1619740920000|2021-04-30 00:02:00|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|1
1619740930000|2021-04-30 00:02:10|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|1
1619740940000|2021-04-30 00:02:20|9891.5|9881.5|9891.1|9881.1|9891.5|9881.5|9890.6|9880.6|5
1619740960000|2021-04-30 00:02:40|9891.4|9881.4|9891.6|9881.6|9891.6|9881.6|9891.4|9881.4|2
1619740970000|2021-04-30 00:02:50|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|9891.6|9881.6|3
1619740980000|2021-04-30 00:03:00|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|1
1619740990000|2021-04-30 00:03:10|9891.4|9881.4|9891.4|9881.4|9891.4|9881.4|9891.4|9881.4|1
1619741000000|2021-04-30 00:03:20|9891.1|9881.1|9890.6|9880.6|9891.1|9881.1|9890.6|9880.6|2
1619741010000|2021-04-30 00:03:30|9890.1|9880.1|9890.1|9880.1|9890.1|9880.1|9890.1|9880.1|1
1619741030000|2021-04-30 00:03:50|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|1
1619741040000|2021-04-30 00:04:00|9889.4|9879.4|9889.9|9879.9|9889.9|9879.9|9889.4|9879.4|2
1619741050000|2021-04-30 00:04:10|9890.1|9880.1|9890.4|9880.4|9890.9|9880.9|9890.1|9880.1|3
1619741060000|2021-04-30 00:04:20|9890.1|9880.1|9889.9|9879.9|9891.4|9881.4|9889.9|9879.9|3
1619741080000|2021-04-30 00:04:40|9889.4|9879.4|9888.1|9878.1|9889.4|9879.4|9888.1|9878.1|2
1619741100000|2021-04-30 00:05:00|9887.9|9877.9|9887.6|9877.6|9887.9|9877.9|9887.6|9877.6|2
1619741110000|2021-04-30 00:05:10|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|1
1619741120000|2021-04-30 00:05:20|9888|9878|9888|9878|9888|9878|9888|9878|1
1619741130000|2021-04-30 00:05:30|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|1
1619741210000|2021-04-30 00:06:50|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|1
1619741220000|2021-04-30 00:07:00|9887.4|9877.4|9887.6|9877.6|9887.6|9877.6|9887.4|9877.4|2
1619741250000|2021-04-30 00:07:30|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|1
1619741260000|2021-04-30 00:07:40|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|9887.4|9877.4|3
1619741320000|2021-04-30 00:08:40|9887.9|9877.9|9888.1|9878.1|9888.1|9878.1|9887.9|9877.9|2
1619741390000|2021-04-30 00:09:50|9887.9|9877.9|9887.6|9877.6|9887.9|9877.9|9887.6|9877.6|2
1619741410000|2021-04-30 00:10:10|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|1
1619741430000|2021-04-30 00:10:30|9887.1|9877.1|9885.1|9875.1|9887.1|9877.1|9885.1|9875.1|3
1619741450000|2021-04-30 00:10:50|9884.6|9874.6|9883.4|9873.4|9884.6|9874.6|9883.4|9873.4|5
1619741460000|2021-04-30 00:11:00|9882.9|9872.9|9880.6|9870.6|9882.9|9872.9|9880.6|9870.6|3
1619741490000|2021-04-30 00:11:30|9879.9|9869.9|9879.1|9869.1|9879.9|9869.9|9878.9|9868.9|4
1619741500000|2021-04-30 00:11:40|9879.5|9869.5|9880.1|9870.1|9880.1|9870.1|9879.5|9869.5|2
1619741520000|2021-04-30 00:12:00|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1619741560000|2021-04-30 00:12:40|9879.4|9869.4|9879.6|9869.6|9879.6|9869.6|9879.4|9869.4|2
1619741600000|2021-04-30 00:13:20|9880.1|9870.1|9879.4|9869.4|9880.1|9870.1|9879.1|9869.1|3
1619741610000|2021-04-30 00:13:30|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1619741620000|2021-04-30 00:13:40|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|1
1619741700000|2021-04-30 00:15:00|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1619741740000|2021-04-30 00:15:40|9879.1|9869.1|9877.4|9867.4|9879.1|9869.1|9876.9|9866.9|3
1619741760000|2021-04-30 00:16:00|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|1
1619741800000|2021-04-30 00:16:40|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1619741820000|2021-04-30 00:17:00|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|1
1619741850000|2021-04-30 00:17:30|9879.3|9869.3|9878.8|9868.8|9879.3|9869.3|9878.8|9868.8|2
1619741870000|2021-04-30 00:17:50|9878.6|9868.6|9878.9|9868.9|9878.9|9868.9|9878.6|9868.6|2
1619741880000|2021-04-30 00:18:00|9879.1|9869.1|9879.5|9869.5|9879.6|9869.6|9879.1|9869.1|4
1619741930000|2021-04-30 00:18:50|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1619741960000|2021-04-30 00:19:20|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1619741980000|2021-04-30 00:19:40|9878.6|9868.6|9878.9|9868.9|9878.9|9868.9|9878.6|9868.6|2
1619741990000|2021-04-30 00:19:50|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1619742080000|2021-04-30 00:21:20|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1619742110000|2021-04-30 00:21:50|9878.9|9868.9|9878.4|9868.4|9878.9|9868.9|9878.1|9868.1|4
1619742120000|2021-04-30 00:22:00|9878.6|9868.6|9879|9869|9879|9869|9878.6|9868.6|2
1619742130000|2021-04-30 00:22:10|9878.6|9868.6|9878.5|9868.5|9878.9|9868.9|9878.5|9868.5|5
1619742140000|2021-04-30 00:22:20|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1619742180000|2021-04-30 00:23:00|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1619742190000|2021-04-30 00:23:10|9879.4|9869.4|9880.1|9870.1|9880.1|9870.1|9879.4|9869.4|4
1619742210000|2021-04-30 00:23:30|9877.8|9867.8|9876.4|9866.4|9877.8|9867.8|9876.4|9866.4|2
1619742230000|2021-04-30 00:23:50|9875.6|9865.6|9877.1|9867.1|9877.1|9867.1|9875.6|9865.6|4
1619742240000|2021-04-30 00:24:00|9877.4|9867.4|9877.6|9867.6|9877.6|9867.6|9877.4|9867.4|2
1619742260000|2021-04-30 00:24:20|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|1
1619742290000|2021-04-30 00:24:50|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1619742300000|2021-04-30 00:25:00|9879.1|9869.1|9880.4|9870.4|9880.4|9870.4|9879.1|9869.1|3
1619742360000|2021-04-30 00:26:00|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|1
1619742410000|2021-04-30 00:26:50|9880.1|9870.1|9880.1|9870.1|9880.1|9870.1|9880.1|9870.1|1
1619742420000|2021-04-30 00:27:00|9879.6|9869.6|9879.3|9869.3|9879.6|9869.6|9879.3|9869.3|2
1619742440000|2021-04-30 00:27:20|9879.6|9869.6|9880.4|9870.4|9880.4|9870.4|9879.6|9869.6|4
1619742590000|2021-04-30 00:29:50|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1619742600000|2021-04-30 00:30:00|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1619742620000|2021-04-30 00:30:20|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|1
1619742730000|2021-04-30 00:32:10|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1619742750000|2021-04-30 00:32:30|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1619742840000|2021-04-30 00:34:00|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|1
1619742870000|2021-04-30 00:34:30|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|1
1619742900000|2021-04-30 00:35:00|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|1
1619742950000|2021-04-30 00:35:50|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|1
1619742970000|2021-04-30 00:36:10|9880|9870|9879.1|9869.1|9880|9870|9879.1|9869.1|2
1619742990000|2021-04-30 00:36:30|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1619743000000|2021-04-30 00:36:40|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|1
1619743010000|2021-04-30 00:36:50|9877.9|9867.9|9875.4|9865.4|9877.9|9867.9|9875.4|9865.4|3
1619743060000|2021-04-30 00:37:40|9875.1|9865.1|9875.4|9865.4|9875.4|9865.4|9875.1|9865.1|2
1619743070000|2021-04-30 00:37:50|9875.6|9865.6|9875.4|9865.4|9875.6|9865.6|9875.4|9865.4|2
1619743080000|2021-04-30 00:38:00|9875.6|9865.6|9875.1|9865.1|9875.6|9865.6|9875.1|9865.1|3
1619743090000|2021-04-30 00:38:10|9874.1|9864.1|9869|9859|9874.1|9864.1|9869|9859|5
1619743100000|2021-04-30 00:38:20|9868.9|9858.9|9866.4|9856.4|9868.9|9858.9|9866.4|9856.4|7
1619743110000|2021-04-30 00:38:30|9866.1|9856.1|9867.5|9857.5|9867.5|9857.5|9866.1|9856.1|2
1619743120000|2021-04-30 00:38:40|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|1
1619743130000|2021-04-30 00:38:50|9867.6|9857.6|9867.9|9857.9|9867.9|9857.9|9867.6|9857.6|2
1619743150000|2021-04-30 00:39:10|9867.6|9857.6|9866.4|9856.4|9867.6|9857.6|9866.4|9856.4|2
1619743170000|2021-04-30 00:39:30|9866.6|9856.6|9866.9|9856.9|9866.9|9856.9|9866.6|9856.6|2
1619743190000|2021-04-30 00:39:50|9866.6|9856.6|9866.1|9856.1|9866.6|9856.6|9866.1|9856.1|2
1619743210000|2021-04-30 00:40:10|9865.1|9855.1|9863.9|9853.9|9865.4|9855.4|9863.9|9853.9|3
1619743220000|2021-04-30 00:40:20|9863.6|9853.6|9860.1|9850.1|9863.6|9853.6|9859.9|9849.9|7
1619743230000|2021-04-30 00:40:30|9860.4|9850.4|9863|9853|9863.4|9853.4|9860.4|9850.4|4
1619743240000|2021-04-30 00:40:40|9862.9|9852.9|9861.1|9851.1|9862.9|9852.9|9861.1|9851.1|5
1619743250000|2021-04-30 00:40:50|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1619743260000|2021-04-30 00:41:00|9861.4|9851.4|9862.9|9852.9|9862.9|9852.9|9861.4|9851.4|4
1619743270000|2021-04-30 00:41:10|9862.6|9852.6|9858.6|9848.6|9862.6|9852.6|9858.6|9848.6|5
1619743280000|2021-04-30 00:41:20|9858.9|9848.9|9855.9|9845.9|9859.1|9849.1|9855.9|9845.9|8
1619743290000|2021-04-30 00:41:30|9856.1|9846.1|9856.4|9846.4|9858.3|9848.3|9855.9|9845.9|10
1619743300000|2021-04-30 00:41:40|9855.9|9845.9|9852.9|9842.9|9855.9|9845.9|9852.9|9842.9|4
1619743310000|2021-04-30 00:41:50|9853.1|9843.1|9854.1|9844.1|9854.1|9844.1|9853.1|9843.1|4
1619743320000|2021-04-30 00:42:00|9853.9|9843.9|9853.9|9843.9|9854.1|9844.1|9853.9|9843.9|3
1619743330000|2021-04-30 00:42:10|9854|9844|9856.3|9846.3|9856.3|9846.3|9854|9844|2
1619743340000|2021-04-30 00:42:20|9856.6|9846.6|9858.6|9848.6|9858.6|9848.6|9856.1|9846.1|8
1619743350000|2021-04-30 00:42:30|9858.9|9848.9|9857.4|9847.4|9859.1|9849.1|9857.4|9847.4|4
1619743380000|2021-04-30 00:43:00|9857.8|9847.8|9860.1|9850.1|9860.6|9850.6|9857.8|9847.8|6
1619743400000|2021-04-30 00:43:20|9859.8|9849.8|9855.6|9845.6|9859.8|9849.8|9855.6|9845.6|4
1619743410000|2021-04-30 00:43:30|9855.1|9845.1|9852.6|9842.6|9855.1|9845.1|9852.6|9842.6|5
1619743420000|2021-04-30 00:43:40|9853.4|9843.4|9853.6|9843.6|9853.6|9843.6|9853.4|9843.4|2
1619743430000|2021-04-30 00:43:50|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|9852.6|9842.6|4
1619743460000|2021-04-30 00:44:20|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|1
1619743490000|2021-04-30 00:44:50|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9858.9|9848.9|5
1619743500000|2021-04-30 00:45:00|9860.4|9850.4|9862.4|9852.4|9862.6|9852.6|9860.4|9850.4|6
1619743510000|2021-04-30 00:45:10|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1619743520000|2021-04-30 00:45:20|9862.4|9852.4|9862.9|9852.9|9863.1|9853.1|9862.4|9852.4|3
1619743540000|2021-04-30 00:45:40|9862.8|9852.8|9863.9|9853.9|9863.9|9853.9|9862.8|9852.8|4
1619743560000|2021-04-30 00:46:00|9864.6|9854.6|9865|9855|9865.3|9855.3|9864.6|9854.6|5
1619743570000|2021-04-30 00:46:10|9864.9|9854.9|9864.6|9854.6|9865.4|9855.4|9864.4|9854.4|4
1619743590000|2021-04-30 00:46:30|9864.4|9854.4|9867.5|9857.5|9867.5|9857.5|9864.4|9854.4|8
1619743600000|2021-04-30 00:46:40|9867.4|9857.4|9865.8|9855.8|9867.4|9857.4|9865.8|9855.8|6
1619743610000|2021-04-30 00:46:50|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1619743620000|2021-04-30 00:47:00|9865.1|9855.1|9868.1|9858.1|9868.1|9858.1|9865.1|9855.1|6
1619743630000|2021-04-30 00:47:10|9868.4|9858.4|9868.8|9858.8|9868.9|9858.9|9868.4|9858.4|3
1619743640000|2021-04-30 00:47:20|9869.1|9859.1|9870.4|9860.4|9870.4|9860.4|9869.1|9859.1|7
1619743650000|2021-04-30 00:47:30|9870.9|9860.9|9869.8|9859.8|9870.9|9860.9|9869.8|9859.8|4
1619743660000|2021-04-30 00:47:40|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|9869.4|9859.4|3
1619743670000|2021-04-30 00:47:50|9869.6|9859.6|9869.6|9859.6|9870.4|9860.4|9869.6|9859.6|3
1619743680000|2021-04-30 00:48:00|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|1
1619743720000|2021-04-30 00:48:40|9869.6|9859.6|9868.6|9858.6|9869.6|9859.6|9868.1|9858.1|5
1619743730000|2021-04-30 00:48:50|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1619743740000|2021-04-30 00:49:00|9868.9|9858.9|9870.6|9860.6|9871.1|9861.1|9868.9|9858.9|6
1619743750000|2021-04-30 00:49:10|9870.3|9860.3|9870.1|9860.1|9870.3|9860.3|9870.1|9860.1|2
1619743760000|2021-04-30 00:49:20|9869.6|9859.6|9868.4|9858.4|9869.6|9859.6|9868.4|9858.4|4
1619743770000|2021-04-30 00:49:30|9866.6|9856.6|9866.9|9856.9|9866.9|9856.9|9866.6|9856.6|2
1619743780000|2021-04-30 00:49:40|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|1
1619743790000|2021-04-30 00:49:50|9867|9857|9867.3|9857.3|9867.3|9857.3|9866.9|9856.9|3
1619743800000|2021-04-30 00:50:00|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|1
1619743810000|2021-04-30 00:50:10|9867.1|9857.1|9866.6|9856.6|9867.1|9857.1|9866.6|9856.6|3
1619743820000|2021-04-30 00:50:20|9866.9|9856.9|9866.6|9856.6|9867.1|9857.1|9866.6|9856.6|4
1619743830000|2021-04-30 00:50:30|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|1
1619743840000|2021-04-30 00:50:40|9865.9|9855.9|9865.9|9855.9|9866.4|9856.4|9865.9|9855.9|3
1619743850000|2021-04-30 00:50:50|9866.4|9856.4|9866.6|9856.6|9866.6|9856.6|9866.4|9856.4|2
1619743870000|2021-04-30 00:51:10|9865.9|9855.9|9866.5|9856.5|9866.5|9856.5|9865.9|9855.9|2
1619743880000|2021-04-30 00:51:20|9866.6|9856.6|9867.9|9857.9|9867.9|9857.9|9866.6|9856.6|2
1619743890000|2021-04-30 00:51:30|9868.1|9858.1|9868.4|9858.4|9869.1|9859.1|9868.1|9858.1|4
1619743900000|2021-04-30 00:51:40|9867.9|9857.9|9864.4|9854.4|9867.9|9857.9|9864.4|9854.4|2
1619743910000|2021-04-30 00:51:50|9864.3|9854.3|9864.4|9854.4|9864.4|9854.4|9864|9854|3
1619743940000|2021-04-30 00:52:20|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|1
1619743950000|2021-04-30 00:52:30|9863.6|9853.6|9863.1|9853.1|9863.6|9853.6|9863.1|9853.1|2
1619743960000|2021-04-30 00:52:40|9862.6|9852.6|9861|9851|9862.6|9852.6|9861|9851|2
1619743970000|2021-04-30 00:52:50|9862.3|9852.3|9863.1|9853.1|9863.5|9853.5|9862.3|9852.3|5
1619743980000|2021-04-30 00:53:00|9863.4|9853.4|9864.6|9854.6|9864.6|9854.6|9863.4|9853.4|2
1619743990000|2021-04-30 00:53:10|9864.4|9854.4|9864.6|9854.6|9864.6|9854.6|9864.4|9854.4|2
1619744000000|2021-04-30 00:53:20|9864.9|9854.9|9867.4|9857.4|9867.4|9857.4|9864.9|9854.9|3
1619744010000|2021-04-30 00:53:30|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|1
1619744020000|2021-04-30 00:53:40|9867.4|9857.4|9866.6|9856.6|9869.1|9859.1|9866.6|9856.6|4
1619744030000|2021-04-30 00:53:50|9866.8|9856.8|9866.6|9856.6|9866.9|9856.9|9866.6|9856.6|3
1619744040000|2021-04-30 00:54:00|9866.9|9856.9|9867.4|9857.4|9867.4|9857.4|9866.9|9856.9|2
1619744090000|2021-04-30 00:54:50|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|1
1619744100000|2021-04-30 00:55:00|9869.6|9859.6|9870.9|9860.9|9871.4|9861.4|9869.6|9859.6|8
1619744110000|2021-04-30 00:55:10|9869.6|9859.6|9865.1|9855.1|9869.6|9859.6|9864.9|9854.9|4
1619744120000|2021-04-30 00:55:20|9865.4|9855.4|9864.6|9854.6|9865.6|9855.6|9864.6|9854.6|4
1619744130000|2021-04-30 00:55:30|9864.4|9854.4|9864.6|9854.6|9864.6|9854.6|9863.9|9853.9|3
1619744140000|2021-04-30 00:55:40|9865.4|9855.4|9867.3|9857.3|9867.3|9857.3|9865|9855|5
1619744150000|2021-04-30 00:55:50|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|1
1619744160000|2021-04-30 00:56:00|9867.9|9857.9|9868.1|9858.1|9868.1|9858.1|9867.9|9857.9|2
1619744180000|2021-04-30 00:56:20|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|1
1619744190000|2021-04-30 00:56:30|9868.3|9858.3|9869.3|9859.3|9869.3|9859.3|9868.3|9858.3|3
1619744200000|2021-04-30 00:56:40|9869.1|9859.1|9868.4|9858.4|9869.1|9859.1|9868.3|9858.3|6
1619744210000|2021-04-30 00:56:50|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.4|9858.4|5
1619744220000|2021-04-30 00:57:00|9869|9859|9869|9859|9869|9859|9869|9859|1
1619744230000|2021-04-30 00:57:10|9868.9|9858.9|9869.4|9859.4|9869.4|9859.4|9868.5|9858.5|4
1619744240000|2021-04-30 00:57:20|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|1
1619744250000|2021-04-30 00:57:30|9869.1|9859.1|9870.4|9860.4|9870.5|9860.5|9869.1|9859.1|4
1619744260000|2021-04-30 00:57:40|9870.5|9860.5|9869.6|9859.6|9870.5|9860.5|9869.6|9859.6|5
1619744270000|2021-04-30 00:57:50|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|9870.1|9860.1|3
1619744280000|2021-04-30 00:58:00|9870.6|9860.6|9871.9|9861.9|9871.9|9861.9|9870.6|9860.6|3
1619744290000|2021-04-30 00:58:10|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|1
1619744300000|2021-04-30 00:58:20|9872.9|9862.9|9873.9|9863.9|9874|9864|9872.9|9862.9|6
1619744310000|2021-04-30 00:58:30|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|1
1619744320000|2021-04-30 00:58:40|9874.3|9864.3|9876.5|9866.5|9876.6|9866.6|9874.3|9864.3|8
1619744330000|2021-04-30 00:58:50|9876.6|9866.6|9876.4|9866.4|9876.6|9866.6|9876.4|9866.4|2
1619744340000|2021-04-30 00:59:00|9876.8|9866.8|9876.9|9866.9|9876.9|9866.9|9876.6|9866.6|3
1619744350000|2021-04-30 00:59:10|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|1
1619744360000|2021-04-30 00:59:20|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1619744370000|2021-04-30 00:59:30|9877.1|9867.1|9876.9|9866.9|9877.1|9867.1|9876.9|9866.9|2
1619744380000|2021-04-30 00:59:40|9876.6|9866.6|9875.9|9865.9|9876.6|9866.6|9875.9|9865.9|3
1619744390000|2021-04-30 00:59:50|9876.1|9866.1|9876.9|9866.9|9877.6|9867.6|9876.1|9866.1|6
1619744400000|2021-04-30 01:00:00|9877.4|9867.4|9877.9|9867.9|9885.8|9875.8|9876.6|9866.6|29
1619744410000|2021-04-30 01:00:10|9878.6|9868.6|9882.1|9872.1|9886.6|9876.6|9878.6|9868.6|25
1619744420000|2021-04-30 01:00:20|9882.6|9872.6|9886.1|9876.1|9886.1|9876.1|9880.3|9870.3|25
1619744430000|2021-04-30 01:00:30|9886.4|9876.4|9883.9|9873.9|9888.1|9878.1|9883.9|9873.9|16
1619744440000|2021-04-30 01:00:40|9884.1|9874.1|9881.6|9871.6|9884.1|9874.1|9881.1|9871.1|16
1619744450000|2021-04-30 01:00:50|9881.9|9871.9|9881.9|9871.9|9883.4|9873.4|9881.9|9871.9|8
1619744460000|2021-04-30 01:01:00|9881.6|9871.6|9890.4|9880.4|9890.4|9880.4|9880.9|9870.9|13
1619744470000|2021-04-30 01:01:10|9890.6|9880.6|9890.6|9880.6|9890.9|9880.9|9890.5|9880.5|11
1619744480000|2021-04-30 01:01:20|9891.4|9881.4|9886.9|9876.9|9891.6|9881.6|9886.9|9876.9|11
1619744490000|2021-04-30 01:01:30|9887.1|9877.1|9887.8|9877.8|9888.1|9878.1|9885.6|9875.6|19
1619744500000|2021-04-30 01:01:40|9887.9|9877.9|9889.3|9879.3|9889.9|9879.9|9887.9|9877.9|20
1619744510000|2021-04-30 01:01:50|9889.4|9879.4|9891.1|9881.1|9891.6|9881.6|9889.4|9879.4|17
1619744520000|2021-04-30 01:02:00|9890.4|9880.4|9887.6|9877.6|9891.1|9881.1|9887.6|9877.6|10
1619744530000|2021-04-30 01:02:10|9888.4|9878.4|9890.6|9880.6|9890.9|9880.9|9887.5|9877.5|13
1619744540000|2021-04-30 01:02:20|9891|9881|9885.6|9875.6|9891|9881|9885.6|9875.6|13
1619744550000|2021-04-30 01:02:30|9885.9|9875.9|9882.9|9872.9|9886.3|9876.3|9882.6|9872.6|14
1619744560000|2021-04-30 01:02:40|9882.1|9872.1|9880.4|9870.4|9882.6|9872.6|9878.8|9868.8|18
1619744570000|2021-04-30 01:02:50|9880.6|9870.6|9881.4|9871.4|9882.9|9872.9|9880.6|9870.6|9
1619744580000|2021-04-30 01:03:00|9881.9|9871.9|9881.8|9871.8|9882.5|9872.5|9881.4|9871.4|9
1619744590000|2021-04-30 01:03:10|9882.1|9872.1|9883|9873|9883|9873|9881.4|9871.4|9
1619744600000|2021-04-30 01:03:20|9883.6|9873.6|9882.1|9872.1|9884.1|9874.1|9882.1|9872.1|11
1619744610000|2021-04-30 01:03:30|9882.4|9872.4|9882.1|9872.1|9882.5|9872.5|9881.4|9871.4|7
1619744620000|2021-04-30 01:03:40|9882.4|9872.4|9883.4|9873.4|9883.4|9873.4|9882.4|9872.4|4
1619744630000|2021-04-30 01:03:50|9883.8|9873.8|9883.6|9873.6|9883.9|9873.9|9883.4|9873.4|7
1619744640000|2021-04-30 01:04:00|9884.1|9874.1|9885.6|9875.6|9885.9|9875.9|9884.1|9874.1|9
1619744650000|2021-04-30 01:04:10|9885.9|9875.9|9886.6|9876.6|9887.6|9877.6|9885.9|9875.9|10
1619744660000|2021-04-30 01:04:20|9886.9|9876.9|9883.6|9873.6|9886.9|9876.9|9883.6|9873.6|14
1619744670000|2021-04-30 01:04:30|9883.3|9873.3|9881.4|9871.4|9883.3|9873.3|9881.4|9871.4|12
1619744680000|2021-04-30 01:04:40|9881.5|9871.5|9878.4|9868.4|9881.6|9871.6|9878.3|9868.3|17
1619744690000|2021-04-30 01:04:50|9878.6|9868.6|9878.9|9868.9|9880.4|9870.4|9878.6|9868.6|11
1619744700000|2021-04-30 01:05:00|9878.6|9868.6|9874.6|9864.6|9878.9|9868.9|9874.6|9864.6|21
1619744710000|2021-04-30 01:05:10|9874.4|9864.4|9870.9|9860.9|9874.4|9864.4|9870.1|9860.1|13
1619744720000|2021-04-30 01:05:20|9870.6|9860.6|9874.4|9864.4|9874.4|9864.4|9870.6|9860.6|14
1619744730000|2021-04-30 01:05:30|9874|9864|9871.9|9861.9|9874|9864|9871.9|9861.9|4
1619744740000|2021-04-30 01:05:40|9872.1|9862.1|9873.9|9863.9|9873.9|9863.9|9872.1|9862.1|5
1619744750000|2021-04-30 01:05:50|9874.9|9864.9|9875.4|9865.4|9875.4|9865.4|9874.5|9864.5|6
1619744760000|2021-04-30 01:06:00|9876.1|9866.1|9878|9868|9878.6|9868.6|9876|9866|12
1619744770000|2021-04-30 01:06:10|9878.6|9868.6|9880.5|9870.5|9880.6|9870.6|9878.6|9868.6|8
1619744780000|2021-04-30 01:06:20|9881.1|9871.1|9880.4|9870.4|9881.6|9871.6|9880.3|9870.3|17
1619744790000|2021-04-30 01:06:30|9880.3|9870.3|9877.5|9867.5|9880.3|9870.3|9876.3|9866.3|15
1619744800000|2021-04-30 01:06:40|9877.4|9867.4|9877.9|9867.9|9877.9|9867.9|9876|9866|9
1619744810000|2021-04-30 01:06:50|9877.6|9867.6|9880.3|9870.3|9881.6|9871.6|9877.1|9867.1|21
1619744820000|2021-04-30 01:07:00|9879.9|9869.9|9874.9|9864.9|9879.9|9869.9|9874.5|9864.5|9
1619744830000|2021-04-30 01:07:10|9874.6|9864.6|9873|9863|9876.6|9866.6|9873|9863|13
1619744840000|2021-04-30 01:07:20|9872.6|9862.6|9874.1|9864.1|9875.6|9865.6|9872.6|9862.6|13
1619744850000|2021-04-30 01:07:30|9873.6|9863.6|9872.1|9862.1|9873.9|9863.9|9871.6|9861.6|11
1619744860000|2021-04-30 01:07:40|9871.9|9861.9|9873.9|9863.9|9874.4|9864.4|9871.1|9861.1|15
1619744870000|2021-04-30 01:07:50|9874.1|9864.1|9873.3|9863.3|9874.1|9864.1|9873.3|9863.3|3
1619744880000|2021-04-30 01:08:00|9872.6|9862.6|9869.6|9859.6|9874.1|9864.1|9868.6|9858.6|15
1619744890000|2021-04-30 01:08:10|9870.6|9860.6|9871.1|9861.1|9872.9|9862.9|9870.6|9860.6|19
1619744900000|2021-04-30 01:08:20|9870.9|9860.9|9864.1|9854.1|9871.4|9861.4|9863.9|9853.9|18
1619744910000|2021-04-30 01:08:30|9863.9|9853.9|9862.1|9852.1|9865.4|9855.4|9861.6|9851.6|13
1619744920000|2021-04-30 01:08:40|9862.4|9852.4|9864.3|9854.3|9864.3|9854.3|9861.8|9851.8|13
1619744930000|2021-04-30 01:08:50|9863.9|9853.9|9863.8|9853.8|9865.1|9855.1|9863.8|9853.8|6
1619744940000|2021-04-30 01:09:00|9863.6|9853.6|9863.9|9853.9|9864.1|9854.1|9861.9|9851.9|14
1619744950000|2021-04-30 01:09:10|9863.8|9853.8|9861.9|9851.9|9863.8|9853.8|9861.9|9851.9|10
1619744960000|2021-04-30 01:09:20|9862.1|9852.1|9862.4|9852.4|9863.9|9853.9|9862.1|9852.1|10
1619744970000|2021-04-30 01:09:30|9862.1|9852.1|9861|9851|9862.1|9852.1|9860.4|9850.4|9
1619744980000|2021-04-30 01:09:40|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9860.9|9850.9|8
1619744990000|2021-04-30 01:09:50|9861.1|9851.1|9863.4|9853.4|9863.4|9853.4|9861.1|9851.1|7
1619745000000|2021-04-30 01:10:00|9863.6|9853.6|9866.4|9856.4|9866.4|9856.4|9863.6|9853.6|13
1619745010000|2021-04-30 01:10:10|9866.1|9856.1|9867.4|9857.4|9868.1|9858.1|9866.1|9856.1|11
1619745020000|2021-04-30 01:10:20|9867.1|9857.1|9866.6|9856.6|9868.4|9858.4|9866.6|9856.6|9
1619745030000|2021-04-30 01:10:30|9866.1|9856.1|9864.6|9854.6|9866.4|9856.4|9864.6|9854.6|5
1619745040000|2021-04-30 01:10:40|9864.9|9854.9|9865.6|9855.6|9865.6|9855.6|9864.6|9854.6|7
1619745050000|2021-04-30 01:10:50|9866.3|9856.3|9866.1|9856.1|9866.4|9856.4|9865.8|9855.8|8
1619745060000|2021-04-30 01:11:00|9866.9|9856.9|9869.4|9859.4|9869.6|9859.6|9866.9|9856.9|13
1619745070000|2021-04-30 01:11:10|9868.9|9858.9|9868.8|9858.8|9869.6|9859.6|9868.6|9858.6|15
1619745080000|2021-04-30 01:11:20|9868.6|9858.6|9868.6|9858.6|9869.4|9859.4|9868.6|9858.6|7
1619745090000|2021-04-30 01:11:30|9869.1|9859.1|9868.3|9858.3|9869.1|9859.1|9868.1|9858.1|7
1619745100000|2021-04-30 01:11:40|9868.1|9858.1|9867.6|9857.6|9868.6|9858.6|9867.1|9857.1|10
1619745110000|2021-04-30 01:11:50|9867.1|9857.1|9867.6|9857.6|9867.6|9857.6|9866.6|9856.6|7
1619745120000|2021-04-30 01:12:00|9867.9|9857.9|9868.6|9858.6|9868.6|9858.6|9867.9|9857.9|8
1619745130000|2021-04-30 01:12:10|9868.4|9858.4|9874.9|9864.9|9874.9|9864.9|9868.4|9858.4|13
1619745140000|2021-04-30 01:12:20|9875.5|9865.5|9878.4|9868.4|9878.4|9868.4|9875.5|9865.5|3
1619745150000|2021-04-30 01:12:30|9878.6|9868.6|9877.6|9867.6|9878.6|9868.6|9877.1|9867.1|11
1619745160000|2021-04-30 01:12:40|9877.3|9867.3|9877.4|9867.4|9877.6|9867.6|9876.9|9866.9|5
1619745170000|2021-04-30 01:12:50|9877.9|9867.9|9878.4|9868.4|9878.4|9868.4|9877.9|9867.9|5
1619745180000|2021-04-30 01:13:00|9878.6|9868.6|9882|9872|9882.4|9872.4|9878.6|9868.6|8
1619745190000|2021-04-30 01:13:10|9882.4|9872.4|9883|9873|9883.3|9873.3|9882.1|9872.1|5
1619745200000|2021-04-30 01:13:20|9882.8|9872.8|9882.1|9872.1|9882.8|9872.8|9882.1|9872.1|3
1619745210000|2021-04-30 01:13:30|9881.9|9871.9|9880.1|9870.1|9881.9|9871.9|9880.1|9870.1|2
1619745220000|2021-04-30 01:13:40|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|1
1619745230000|2021-04-30 01:13:50|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|1
1619745240000|2021-04-30 01:14:00|9880.4|9870.4|9880.8|9870.8|9880.8|9870.8|9879.9|9869.9|12
1619745250000|2021-04-30 01:14:10|9881.6|9871.6|9881.1|9871.1|9882.4|9872.4|9881.1|9871.1|5
1619745260000|2021-04-30 01:14:20|9881.4|9871.4|9882.1|9872.1|9882.1|9872.1|9881.4|9871.4|7
1619745270000|2021-04-30 01:14:30|9881.6|9871.6|9882.6|9872.6|9882.9|9872.9|9881.6|9871.6|12
1619745280000|2021-04-30 01:14:40|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|1
1619745290000|2021-04-30 01:14:50|9882.6|9872.6|9882.8|9872.8|9882.8|9872.8|9882.6|9872.6|2
1619745300000|2021-04-30 01:15:00|9883|9873|9883.1|9873.1|9885|9875|9883|9873|13
1619745310000|2021-04-30 01:15:10|9882.4|9872.4|9882.9|9872.9|9882.9|9872.9|9882.4|9872.4|3
1619745320000|2021-04-30 01:15:20|9882.3|9872.3|9882.9|9872.9|9883.1|9873.1|9882.3|9872.3|8
1619745330000|2021-04-30 01:15:30|9882.6|9872.6|9883.4|9873.4|9883.4|9873.4|9882|9872|7
1619745340000|2021-04-30 01:15:40|9883.1|9873.1|9884.6|9874.6|9884.6|9874.6|9883.1|9873.1|5
1619745350000|2021-04-30 01:15:50|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|9883.6|9873.6|4
1619745360000|2021-04-30 01:16:00|9883.9|9873.9|9883.1|9873.1|9884.4|9874.4|9883.1|9873.1|10
1619745370000|2021-04-30 01:16:10|9882.6|9872.6|9882.6|9872.6|9883.1|9873.1|9882|9872|9
1619745380000|2021-04-30 01:16:20|9882.4|9872.4|9883.5|9873.5|9883.5|9873.5|9882.4|9872.4|5
1619745390000|2021-04-30 01:16:30|9882.6|9872.6|9884.6|9874.6|9884.6|9874.6|9882.6|9872.6|9
1619745400000|2021-04-30 01:16:40|9884.4|9874.4|9884.6|9874.6|9884.6|9874.6|9883.9|9873.9|8
1619745410000|2021-04-30 01:16:50|9884.4|9874.4|9884.9|9874.9|9884.9|9874.9|9884.4|9874.4|3
1619745420000|2021-04-30 01:17:00|9884.6|9874.6|9883.1|9873.1|9884.6|9874.6|9883|9873|6
1619745430000|2021-04-30 01:17:10|9882.9|9872.9|9883.4|9873.4|9883.6|9873.6|9882.9|9872.9|4
1619745440000|2021-04-30 01:17:20|9883.1|9873.1|9882.1|9872.1|9883.1|9873.1|9881.4|9871.4|4
1619745450000|2021-04-30 01:17:30|9881.4|9871.4|9883.1|9873.1|9883.1|9873.1|9881.3|9871.3|11
1619745460000|2021-04-30 01:17:40|9882.6|9872.6|9884.8|9874.8|9884.8|9874.8|9882.6|9872.6|11
1619745470000|2021-04-30 01:17:50|9884.6|9874.6|9885.4|9875.4|9885.4|9875.4|9884.1|9874.1|10
1619745480000|2021-04-30 01:18:00|9885.6|9875.6|9885.6|9875.6|9885.9|9875.9|9885.4|9875.4|4
1619745490000|2021-04-30 01:18:10|9885.9|9875.9|9884.1|9874.1|9885.9|9875.9|9883.8|9873.8|11
1619745500000|2021-04-30 01:18:20|9884.5|9874.5|9885.9|9875.9|9886.1|9876.1|9884.1|9874.1|14
1619745510000|2021-04-30 01:18:30|9885.8|9875.8|9886.1|9876.1|9886.1|9876.1|9885.6|9875.6|10
1619745520000|2021-04-30 01:18:40|9886|9876|9888.6|9878.6|9888.6|9878.6|9885.8|9875.8|13
1619745530000|2021-04-30 01:18:50|9888.9|9878.9|9888.6|9878.6|9889.3|9879.3|9888.4|9878.4|12
1619745540000|2021-04-30 01:19:00|9888.9|9878.9|9886.1|9876.1|9888.9|9878.9|9886.1|9876.1|10
1619745550000|2021-04-30 01:19:10|9886.4|9876.4|9885.6|9875.6|9886.4|9876.4|9884.9|9874.9|12
1619745560000|2021-04-30 01:19:20|9885.9|9875.9|9887.1|9877.1|9887.1|9877.1|9885.9|9875.9|3
1619745570000|2021-04-30 01:19:30|9886.9|9876.9|9887|9877|9887|9877|9886.6|9876.6|3
1619745580000|2021-04-30 01:19:40|9887.4|9877.4|9888.1|9878.1|9888.1|9878.1|9887.4|9877.4|4
1619745590000|2021-04-30 01:19:50|9888.6|9878.6|9888.1|9878.1|9889.6|9879.6|9887.5|9877.5|17
1619745600000|2021-04-30 01:20:00|9888.4|9878.4|9889.6|9879.6|9889.6|9879.6|9887.6|9877.6|8
1619745610000|2021-04-30 01:20:10|9889.4|9879.4|9890.8|9880.8|9891.1|9881.1|9888.9|9878.9|9
1619745620000|2021-04-30 01:20:20|9891.1|9881.1|9890.9|9880.9|9891.4|9881.4|9890.6|9880.6|6
1619745630000|2021-04-30 01:20:30|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|1
1619745640000|2021-04-30 01:20:40|9890.8|9880.8|9889.9|9879.9|9890.8|9880.8|9889.6|9879.6|8
1619745650000|2021-04-30 01:20:50|9890.1|9880.1|9890.4|9880.4|9890.4|9880.4|9890.1|9880.1|2
1619745660000|2021-04-30 01:21:00|9890.1|9880.1|9888.6|9878.6|9890.1|9880.1|9888.6|9878.6|4
1619745670000|2021-04-30 01:21:10|9888.1|9878.1|9888.6|9878.6|9888.6|9878.6|9887.9|9877.9|6
1619745680000|2021-04-30 01:21:20|9888.4|9878.4|9887.6|9877.6|9888.4|9878.4|9887.6|9877.6|6
1619745690000|2021-04-30 01:21:30|9887.1|9877.1|9886.6|9876.6|9887.1|9877.1|9886.6|9876.6|3
1619745700000|2021-04-30 01:21:40|9886.4|9876.4|9885.6|9875.6|9886.4|9876.4|9885.6|9875.6|3
1619745710000|2021-04-30 01:21:50|9885.3|9875.3|9885.4|9875.4|9885.4|9875.4|9883.9|9873.9|6
1619745720000|2021-04-30 01:22:00|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|9884.6|9874.6|3
1619745730000|2021-04-30 01:22:10|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1619745740000|2021-04-30 01:22:20|9886.1|9876.1|9885.9|9875.9|9886.1|9876.1|9885.9|9875.9|2
1619745760000|2021-04-30 01:22:40|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|1
1619745770000|2021-04-30 01:22:50|9885.9|9875.9|9885.8|9875.8|9885.9|9875.9|9885.4|9875.4|4
1619745780000|2021-04-30 01:23:00|9885.9|9875.9|9887|9877|9887|9877|9885.9|9875.9|7
1619745800000|2021-04-30 01:23:20|9886.6|9876.6|9887.1|9877.1|9887.1|9877.1|9886.6|9876.6|2
1619745810000|2021-04-30 01:23:30|9886.1|9876.1|9890.6|9880.6|9890.6|9880.6|9886.1|9876.1|8
1619745830000|2021-04-30 01:23:50|9890.1|9880.1|9889.9|9879.9|9890.6|9880.6|9889.9|9879.9|8
1619745840000|2021-04-30 01:24:00|9889.1|9879.1|9891.4|9881.4|9891.4|9881.4|9889.1|9879.1|7
1619745850000|2021-04-30 01:24:10|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|1
1619745870000|2021-04-30 01:24:30|9890.1|9880.1|9889.9|9879.9|9890.1|9880.1|9889.5|9879.5|8
1619745880000|2021-04-30 01:24:40|9889.8|9879.8|9890.9|9880.9|9890.9|9880.9|9889.5|9879.5|6
1619745890000|2021-04-30 01:24:50|9890.1|9880.1|9890.4|9880.4|9890.4|9880.4|9889.9|9879.9|4
1619745900000|2021-04-30 01:25:00|9889.9|9879.9|9889.6|9879.6|9890.4|9880.4|9889.6|9879.6|3
1619745910000|2021-04-30 01:25:10|9888.9|9878.9|9885.9|9875.9|9888.9|9878.9|9885.9|9875.9|8
1619745920000|2021-04-30 01:25:20|9885.6|9875.6|9884.1|9874.1|9885.9|9875.9|9883.6|9873.6|14
1619745930000|2021-04-30 01:25:30|9883.5|9873.5|9882.9|9872.9|9883.5|9873.5|9881.9|9871.9|7
1619745940000|2021-04-30 01:25:40|9883.4|9873.4|9882.9|9872.9|9883.4|9873.4|9882.9|9872.9|6
1619745950000|2021-04-30 01:25:50|9883.3|9873.3|9883.1|9873.1|9883.6|9873.6|9882.8|9872.8|8
1619745960000|2021-04-30 01:26:00|9882.6|9872.6|9881.9|9871.9|9882.6|9872.6|9881.9|9871.9|5
1619745970000|2021-04-30 01:26:10|9881.4|9871.4|9881.5|9871.5|9881.9|9871.9|9881.4|9871.4|4
1619745980000|2021-04-30 01:26:20|9881.1|9871.1|9880.9|9870.9|9881.1|9871.1|9880.4|9870.4|6
1619745990000|2021-04-30 01:26:30|9881|9871|9881.5|9871.5|9881.6|9871.6|9880.9|9870.9|11
1619746000000|2021-04-30 01:26:40|9881.6|9871.6|9882.6|9872.6|9882.6|9872.6|9881.6|9871.6|5
1619746010000|2021-04-30 01:26:50|9882.9|9872.9|9881.1|9871.1|9882.9|9872.9|9881.1|9871.1|8
1619746020000|2021-04-30 01:27:00|9881.4|9871.4|9881.3|9871.3|9881.6|9871.6|9880.6|9870.6|8
1619746030000|2021-04-30 01:27:10|9880.9|9870.9|9880.8|9870.8|9881.1|9871.1|9880.6|9870.6|7
1619746040000|2021-04-30 01:27:20|9880.6|9870.6|9879.9|9869.9|9880.6|9870.6|9879.9|9869.9|4
1619746050000|2021-04-30 01:27:30|9879.5|9869.5|9879.9|9869.9|9880.6|9870.6|9879.5|9869.5|7
1619746060000|2021-04-30 01:27:40|9879.1|9869.1|9877.1|9867.1|9879.1|9869.1|9876.4|9866.4|11
1619746070000|2021-04-30 01:27:50|9876.9|9866.9|9877|9867|9877|9867|9875.1|9865.1|11
1619746080000|2021-04-30 01:28:00|9876.6|9866.6|9875.9|9865.9|9876.6|9866.6|9875.1|9865.1|7
1619746090000|2021-04-30 01:28:10|9876.1|9866.1|9875.5|9865.5|9877|9867|9875.4|9865.4|9
1619746100000|2021-04-30 01:28:20|9875.9|9865.9|9875.6|9865.6|9875.9|9865.9|9875.4|9865.4|3
1619746110000|2021-04-30 01:28:30|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1619746120000|2021-04-30 01:28:40|9875.8|9865.8|9876.3|9866.3|9876.3|9866.3|9875.8|9865.8|3
1619746130000|2021-04-30 01:28:50|9876.5|9866.5|9878.1|9868.1|9878.1|9868.1|9876.5|9866.5|6
1619746140000|2021-04-30 01:29:00|9878.4|9868.4|9877.4|9867.4|9879.6|9869.6|9877.4|9867.4|13
1619746150000|2021-04-30 01:29:10|9876.5|9866.5|9875.6|9865.6|9876.5|9866.5|9875.6|9865.6|4
1619746160000|2021-04-30 01:29:20|9876|9866|9876.4|9866.4|9877.4|9867.4|9876|9866|4
1619746170000|2021-04-30 01:29:30|9876.1|9866.1|9877.3|9867.3|9877.3|9867.3|9876|9866|5
1619746180000|2021-04-30 01:29:40|9877.4|9867.4|9877.6|9867.6|9877.6|9867.6|9877.4|9867.4|2
1619746190000|2021-04-30 01:29:50|9877.9|9867.9|9878.3|9868.3|9878.3|9868.3|9877.9|9867.9|2
1619746200000|2021-04-30 01:30:00|9878.5|9868.5|9877.4|9867.4|9879.1|9869.1|9877.1|9867.1|6
1619746210000|2021-04-30 01:30:10|9877.6|9867.6|9876.4|9866.4|9877.6|9867.6|9876.4|9866.4|3
1619746230000|2021-04-30 01:30:30|9876.6|9866.6|9876.5|9866.5|9877.1|9867.1|9876.4|9866.4|8
1619746240000|2021-04-30 01:30:40|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|1
1619746250000|2021-04-30 01:30:50|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|1
1619746260000|2021-04-30 01:31:00|9877.4|9867.4|9876.4|9866.4|9877.4|9867.4|9875.9|9865.9|6
1619746270000|2021-04-30 01:31:10|9875.9|9865.9|9875.5|9865.5|9875.9|9865.9|9875.5|9865.5|2
1619746280000|2021-04-30 01:31:20|9875.4|9865.4|9875.1|9865.1|9875.4|9865.4|9874.9|9864.9|5
1619746290000|2021-04-30 01:31:30|9874.9|9864.9|9871.9|9861.9|9874.9|9864.9|9871.9|9861.9|6
1619746300000|2021-04-30 01:31:40|9871.4|9861.4|9868.9|9858.9|9871.4|9861.4|9868.9|9858.9|8
1619746310000|2021-04-30 01:31:50|9869.1|9859.1|9870.6|9860.6|9870.6|9860.6|9869.1|9859.1|5
1619746320000|2021-04-30 01:32:00|9870.9|9860.9|9871.1|9861.1|9871.6|9861.6|9870.6|9860.6|6
1619746330000|2021-04-30 01:32:10|9870.6|9860.6|9871.9|9861.9|9871.9|9861.9|9870.6|9860.6|7
1619746340000|2021-04-30 01:32:20|9872.4|9862.4|9874.3|9864.3|9874.4|9864.4|9872.4|9862.4|9
1619746350000|2021-04-30 01:32:30|9874.4|9864.4|9874.6|9864.6|9875.1|9865.1|9874.1|9864.1|9
1619746360000|2021-04-30 01:32:40|9874.4|9864.4|9876.3|9866.3|9876.3|9866.3|9874.4|9864.4|8
1619746370000|2021-04-30 01:32:50|9876|9866|9875.9|9865.9|9876.1|9866.1|9872.4|9862.4|9
1619746380000|2021-04-30 01:33:00|9876.1|9866.1|9874.5|9864.5|9876.1|9866.1|9874.5|9864.5|8
1619746390000|2021-04-30 01:33:10|9873.9|9863.9|9873.1|9863.1|9873.9|9863.9|9872.4|9862.4|6
1619746400000|2021-04-30 01:33:20|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|1
1619746410000|2021-04-30 01:33:30|9872.1|9862.1|9869.9|9859.9|9872.1|9862.1|9869.9|9859.9|6
1619746420000|2021-04-30 01:33:40|9870.1|9860.1|9870.1|9860.1|9871.1|9861.1|9869.9|9859.9|13
1619746430000|2021-04-30 01:33:50|9869.9|9859.9|9869.1|9859.1|9870.6|9860.6|9868.9|9858.9|8
1619746440000|2021-04-30 01:34:00|9868.4|9858.4|9871.4|9861.4|9871.4|9861.4|9867.9|9857.9|13
1619746450000|2021-04-30 01:34:10|9871.6|9861.6|9872.8|9862.8|9873.1|9863.1|9871.4|9861.4|9
1619746460000|2021-04-30 01:34:20|9873.1|9863.1|9873.4|9863.4|9875|9865|9873.1|9863.1|13
1619746470000|2021-04-30 01:34:30|9873.6|9863.6|9871.8|9861.8|9874.5|9864.5|9871.6|9861.6|12
1619746480000|2021-04-30 01:34:40|9872.1|9862.1|9872.1|9862.1|9873.1|9863.1|9872.1|9862.1|8
1619746490000|2021-04-30 01:34:50|9872.4|9862.4|9871.9|9861.9|9872.4|9862.4|9871.9|9861.9|3
1619746500000|2021-04-30 01:35:00|9871.4|9861.4|9871.6|9861.6|9873.1|9863.1|9871.4|9861.4|10
1619746510000|2021-04-30 01:35:10|9872|9862|9870.4|9860.4|9873.4|9863.4|9870.4|9860.4|8
1619746520000|2021-04-30 01:35:20|9869.9|9859.9|9870.4|9860.4|9870.4|9860.4|9869.9|9859.9|4
1619746530000|2021-04-30 01:35:30|9870.1|9860.1|9870.4|9860.4|9870.4|9860.4|9870.1|9860.1|2
1619746540000|2021-04-30 01:35:40|9870.6|9860.6|9871.1|9861.1|9871.1|9861.1|9870.6|9860.6|2
1619746550000|2021-04-30 01:35:50|9871.5|9861.5|9871.9|9861.9|9872.5|9862.5|9871.5|9861.5|11
1619746560000|2021-04-30 01:36:00|9871.4|9861.4|9870.5|9860.5|9871.4|9861.4|9870.5|9860.5|2
1619746570000|2021-04-30 01:36:10|9870.8|9860.8|9873.4|9863.4|9873.4|9863.4|9870.4|9860.4|12
1619746580000|2021-04-30 01:36:20|9873.5|9863.5|9875.1|9865.1|9876.4|9866.4|9873.5|9863.5|13
1619746590000|2021-04-30 01:36:30|9874.9|9864.9|9875.3|9865.3|9875.3|9865.3|9873.9|9863.9|7
1619746600000|2021-04-30 01:36:40|9874.9|9864.9|9876.5|9866.5|9876.5|9866.5|9874.9|9864.9|7
1619746610000|2021-04-30 01:36:50|9876.4|9866.4|9878.3|9868.3|9878.3|9868.3|9876.4|9866.4|6
1619746620000|2021-04-30 01:37:00|9878.1|9868.1|9877.5|9867.5|9878.1|9868.1|9876.9|9866.9|15
1619746630000|2021-04-30 01:37:10|9877.8|9867.8|9877.6|9867.6|9877.8|9867.8|9876.9|9866.9|5
1619746640000|2021-04-30 01:37:20|9877.1|9867.1|9877.6|9867.6|9877.6|9867.6|9876.8|9866.8|9
1619746650000|2021-04-30 01:37:30|9877.8|9867.8|9878.6|9868.6|9878.9|9868.9|9877.8|9867.8|6
1619746660000|2021-04-30 01:37:40|9878.9|9868.9|9878.6|9868.6|9878.9|9868.9|9878.6|9868.6|2
1619746670000|2021-04-30 01:37:50|9878.9|9868.9|9878.6|9868.6|9878.9|9868.9|9878.6|9868.6|2
1619746680000|2021-04-30 01:38:00|9878.9|9868.9|9882.4|9872.4|9882.4|9872.4|9878.9|9868.9|13
1619746690000|2021-04-30 01:38:10|9882.6|9872.6|9882.5|9872.5|9883.5|9873.5|9882.5|9872.5|9
1619746700000|2021-04-30 01:38:20|9883.5|9873.5|9881.1|9871.1|9883.5|9873.5|9880.4|9870.4|11
1619746710000|2021-04-30 01:38:30|9881.6|9871.6|9881.1|9871.1|9881.6|9871.6|9880.6|9870.6|6
1619746730000|2021-04-30 01:38:50|9880.6|9870.6|9880.4|9870.4|9881.6|9871.6|9880.4|9870.4|10
1619746740000|2021-04-30 01:39:00|9880.6|9870.6|9882.1|9872.1|9882.1|9872.1|9880.6|9870.6|7
1619746750000|2021-04-30 01:39:10|9881.9|9871.9|9882.1|9872.1|9882.1|9872.1|9880.8|9870.8|16
1619746760000|2021-04-30 01:39:20|9881.8|9871.8|9883.6|9873.6|9883.6|9873.6|9881.4|9871.4|8
1619746770000|2021-04-30 01:39:30|9883.9|9873.9|9885.1|9875.1|9885.6|9875.6|9883.9|9873.9|5
1619746780000|2021-04-30 01:39:40|9884.4|9874.4|9884.6|9874.6|9884.6|9874.6|9883.9|9873.9|11
1619746790000|2021-04-30 01:39:50|9884.9|9874.9|9884.6|9874.6|9885.3|9875.3|9884.6|9874.6|3
1619746800000|2021-04-30 01:40:00|9884.4|9874.4|9881.9|9871.9|9884.4|9874.4|9881.6|9871.6|10
1619746810000|2021-04-30 01:40:10|9882.5|9872.5|9883.6|9873.6|9883.6|9873.6|9882.5|9872.5|4
1619746820000|2021-04-30 01:40:20|9883.9|9873.9|9882.9|9872.9|9884.1|9874.1|9881.4|9871.4|19
1619746830000|2021-04-30 01:40:30|9882.4|9872.4|9883.1|9873.1|9883.1|9873.1|9881.9|9871.9|10
1619746840000|2021-04-30 01:40:40|9882.9|9872.9|9880.8|9870.8|9882.9|9872.9|9880.4|9870.4|9
1619746850000|2021-04-30 01:40:50|9880.6|9870.6|9879.9|9869.9|9880.6|9870.6|9879.9|9869.9|9
1619746860000|2021-04-30 01:41:00|9879.1|9869.1|9880.1|9870.1|9880.9|9870.9|9879.1|9869.1|13
1619746870000|2021-04-30 01:41:10|9879.9|9869.9|9878.9|9868.9|9879.9|9869.9|9878.9|9868.9|11
1619746880000|2021-04-30 01:41:20|9879.1|9869.1|9878.1|9868.1|9879.4|9869.4|9878.1|9868.1|8
1619746890000|2021-04-30 01:41:30|9878.6|9868.6|9882.1|9872.1|9882.1|9872.1|9878.6|9868.6|15
1619746900000|2021-04-30 01:41:40|9881.9|9871.9|9881.9|9871.9|9882.3|9872.3|9881.6|9871.6|8
1619746910000|2021-04-30 01:41:50|9882.1|9872.1|9883.1|9873.1|9883.4|9873.4|9882.1|9872.1|9
1619746920000|2021-04-30 01:42:00|9882.9|9872.9|9883.3|9873.3|9883.3|9873.3|9882.4|9872.4|7
1619746930000|2021-04-30 01:42:10|9883.5|9873.5|9883.8|9873.8|9883.8|9873.8|9883.1|9873.1|4
1619746940000|2021-04-30 01:42:20|9884.4|9874.4|9884.1|9874.1|9884.4|9874.4|9884.1|9874.1|2
1619746950000|2021-04-30 01:42:30|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|1
1619746960000|2021-04-30 01:42:40|9884.1|9874.1|9881.3|9871.3|9884.1|9874.1|9881.3|9871.3|8
1619746970000|2021-04-30 01:42:50|9880.6|9870.6|9881.4|9871.4|9881.4|9871.4|9880.6|9870.6|7
1619746980000|2021-04-30 01:43:00|9881.6|9871.6|9883.1|9873.1|9883.1|9873.1|9881.4|9871.4|10
1619746990000|2021-04-30 01:43:10|9883.6|9873.6|9883.9|9873.9|9883.9|9873.9|9883.6|9873.6|4
1619747000000|2021-04-30 01:43:20|9883.6|9873.6|9880.6|9870.6|9883.6|9873.6|9880.1|9870.1|15
1619747010000|2021-04-30 01:43:30|9878.9|9868.9|9879.1|9869.1|9880.1|9870.1|9878.1|9868.1|15
1619747020000|2021-04-30 01:43:40|9878.9|9868.9|9876.9|9866.9|9878.9|9868.9|9876.1|9866.1|8
1619747030000|2021-04-30 01:43:50|9876.4|9866.4|9875.9|9865.9|9876.4|9866.4|9874.9|9864.9|11
1619747040000|2021-04-30 01:44:00|9876.3|9866.3|9878.4|9868.4|9878.4|9868.4|9875.9|9865.9|12
1619747050000|2021-04-30 01:44:10|9878.9|9868.9|9876.1|9866.1|9879.1|9869.1|9876.1|9866.1|10
1619747060000|2021-04-30 01:44:20|9875.6|9865.6|9875.9|9865.9|9875.9|9865.9|9874.9|9864.9|5
1619747070000|2021-04-30 01:44:30|9876.4|9866.4|9876.1|9866.1|9876.8|9866.8|9875.9|9865.9|8
1619747080000|2021-04-30 01:44:40|9875.4|9865.4|9875.9|9865.9|9875.9|9865.9|9875.4|9865.4|3
1619747090000|2021-04-30 01:44:50|9876.1|9866.1|9876.5|9866.5|9876.9|9866.9|9876.1|9866.1|4
1619747100000|2021-04-30 01:45:00|9875.4|9865.4|9875.9|9865.9|9876.4|9866.4|9874.4|9864.4|17
1619747110000|2021-04-30 01:45:10|9876.4|9866.4|9876.9|9866.9|9877.1|9867.1|9876.1|9866.1|9
1619747120000|2021-04-30 01:45:20|9877.1|9867.1|9881.1|9871.1|9881.4|9871.4|9877.1|9867.1|10
1619747130000|2021-04-30 01:45:30|9881.6|9871.6|9882.6|9872.6|9882.6|9872.6|9881.6|9871.6|7
1619747140000|2021-04-30 01:45:40|9882.4|9872.4|9882.1|9872.1|9882.4|9872.4|9882.1|9872.1|2
1619747150000|2021-04-30 01:45:50|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1619747160000|2021-04-30 01:46:00|9882|9872|9882.4|9872.4|9882.9|9872.9|9881.9|9871.9|7
1619747170000|2021-04-30 01:46:10|9882.5|9872.5|9884|9874|9884.1|9874.1|9882.5|9872.5|7
1619747180000|2021-04-30 01:46:20|9883.1|9873.1|9884.3|9874.3|9884.3|9874.3|9883.1|9873.1|3
1619747190000|2021-04-30 01:46:30|9884.6|9874.6|9885.6|9875.6|9885.9|9875.9|9884.6|9874.6|4
1619747200000|2021-04-30 01:46:40|9885.4|9875.4|9884.9|9874.9|9885.4|9875.4|9884.9|9874.9|4
1619747220000|2021-04-30 01:47:00|9884.4|9874.4|9883.1|9873.1|9884.4|9874.4|9883.1|9873.1|3
1619747230000|2021-04-30 01:47:10|9882.9|9872.9|9882.4|9872.4|9882.9|9872.9|9882.4|9872.4|3
1619747240000|2021-04-30 01:47:20|9882.6|9872.6|9884.9|9874.9|9884.9|9874.9|9882.6|9872.6|9
1619747250000|2021-04-30 01:47:30|9885.1|9875.1|9884.6|9874.6|9885.9|9875.9|9884.6|9874.6|8
1619747260000|2021-04-30 01:47:40|9884.9|9874.9|9885.1|9875.1|9885.1|9875.1|9884.9|9874.9|2
1619747270000|2021-04-30 01:47:50|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|1
1619747280000|2021-04-30 01:48:00|9885.8|9875.8|9886.1|9876.1|9886.1|9876.1|9885.6|9875.6|5
1619747290000|2021-04-30 01:48:10|9885.8|9875.8|9886|9876|9886|9876|9885.1|9875.1|6
1619747300000|2021-04-30 01:48:20|9885.8|9875.8|9886.9|9876.9|9887|9877|9885.8|9875.8|7
1619747310000|2021-04-30 01:48:30|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|9886.4|9876.4|3
1619747320000|2021-04-30 01:48:40|9886.4|9876.4|9884.4|9874.4|9886.4|9876.4|9884.4|9874.4|7
1619747330000|2021-04-30 01:48:50|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|1
1619747340000|2021-04-30 01:49:00|9884.1|9874.1|9885.1|9875.1|9885.1|9875.1|9884.1|9874.1|2
1619747350000|2021-04-30 01:49:10|9884.4|9874.4|9883.9|9873.9|9884.6|9874.6|9883.9|9873.9|8
1619747360000|2021-04-30 01:49:20|9884.1|9874.1|9886.4|9876.4|9886.4|9876.4|9884.1|9874.1|6
1619747370000|2021-04-30 01:49:30|9886.6|9876.6|9885.9|9875.9|9886.6|9876.6|9885.9|9875.9|3
1619747380000|2021-04-30 01:49:40|9885.8|9875.8|9886.6|9876.6|9886.6|9876.6|9885.8|9875.8|5
1619747390000|2021-04-30 01:49:50|9886.1|9876.1|9884.4|9874.4|9886.1|9876.1|9884.4|9874.4|6
1619747400000|2021-04-30 01:50:00|9883.8|9873.8|9881.4|9871.4|9883.8|9873.8|9880.9|9870.9|13
1619747410000|2021-04-30 01:50:10|9881.1|9871.1|9880.1|9870.1|9881.1|9871.1|9880|9870|13
1619747420000|2021-04-30 01:50:20|9879.1|9869.1|9879.4|9869.4|9879.9|9869.9|9877.4|9867.4|12
1619747430000|2021-04-30 01:50:30|9878.9|9868.9|9878.1|9868.1|9878.9|9868.9|9878.1|9868.1|4
1619747440000|2021-04-30 01:50:40|9878.4|9868.4|9877.6|9867.6|9878.9|9868.9|9877.1|9867.1|12
1619747450000|2021-04-30 01:50:50|9877.1|9867.1|9875.9|9865.9|9877.1|9867.1|9875.9|9865.9|7
1619747460000|2021-04-30 01:51:00|9876.1|9866.1|9878.6|9868.6|9878.6|9868.6|9876.1|9866.1|8
1619747470000|2021-04-30 01:51:10|9878.9|9868.9|9879.1|9869.1|9879.1|9869.1|9878|9868|10
1619747480000|2021-04-30 01:51:20|9878.6|9868.6|9877.9|9867.9|9878.6|9868.6|9877.9|9867.9|4
1619747490000|2021-04-30 01:51:30|9878.4|9868.4|9877.9|9867.9|9878.4|9868.4|9877.6|9867.6|3
1619747500000|2021-04-30 01:51:40|9878.1|9868.1|9880.4|9870.4|9881|9871|9878.1|9868.1|11
1619747510000|2021-04-30 01:51:50|9880.6|9870.6|9880.1|9870.1|9881|9871|9880.1|9870.1|7
1619747520000|2021-04-30 01:52:00|9879.4|9869.4|9879.5|9869.5|9880.3|9870.3|9878.9|9868.9|10
1619747530000|2021-04-30 01:52:10|9880.4|9870.4|9880.5|9870.5|9880.9|9870.9|9880.4|9870.4|4
1619747540000|2021-04-30 01:52:20|9880.1|9870.1|9880.3|9870.3|9880.9|9870.9|9879.8|9869.8|8
1619747550000|2021-04-30 01:52:30|9879.9|9869.9|9878.9|9868.9|9879.9|9869.9|9878.5|9868.5|9
1619747560000|2021-04-30 01:52:40|9878.6|9868.6|9878.4|9868.4|9878.9|9868.9|9877.6|9867.6|8
1619747570000|2021-04-30 01:52:50|9878.9|9868.9|9878.6|9868.6|9878.9|9868.9|9878.6|9868.6|2
1619747580000|2021-04-30 01:53:00|9879.1|9869.1|9876.6|9866.6|9879.1|9869.1|9876|9866|11
1619747590000|2021-04-30 01:53:10|9877|9867|9876.4|9866.4|9877|9867|9876.4|9866.4|3
1619747600000|2021-04-30 01:53:20|9876.9|9866.9|9878.6|9868.6|9878.6|9868.6|9876.4|9866.4|9
1619747610000|2021-04-30 01:53:30|9878.4|9868.4|9877.4|9867.4|9878.4|9868.4|9877.4|9867.4|6
1619747620000|2021-04-30 01:53:40|9876.9|9866.9|9877.1|9867.1|9877.1|9867.1|9876.9|9866.9|4
1619747630000|2021-04-30 01:53:50|9876.6|9866.6|9877.1|9867.1|9877.1|9867.1|9876.3|9866.3|9
1619747640000|2021-04-30 01:54:00|9876.6|9866.6|9878.6|9868.6|9878.6|9868.6|9876.6|9866.6|9
1619747650000|2021-04-30 01:54:10|9878.4|9868.4|9877.9|9867.9|9878.9|9868.9|9877.6|9867.6|6
1619747660000|2021-04-30 01:54:20|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|9876.6|9866.6|7
1619747670000|2021-04-30 01:54:30|9877.4|9867.4|9876.9|9866.9|9877.9|9867.9|9876.9|9866.9|7
1619747680000|2021-04-30 01:54:40|9876.6|9866.6|9876.4|9866.4|9876.6|9866.6|9875.9|9865.9|13
1619747690000|2021-04-30 01:54:50|9876.1|9866.1|9876.4|9866.4|9877.1|9867.1|9876.1|9866.1|8
1619747700000|2021-04-30 01:55:00|9876.6|9866.6|9875.9|9865.9|9876.6|9866.6|9875.9|9865.9|8
1619747710000|2021-04-30 01:55:10|9875|9865|9875.6|9865.6|9876.1|9866.1|9875|9865|19
1619747720000|2021-04-30 01:55:20|9875.4|9865.4|9877.4|9867.4|9877.4|9867.4|9875.4|9865.4|11
1619747730000|2021-04-30 01:55:30|9877.5|9867.5|9878.1|9868.1|9878.4|9868.4|9877.4|9867.4|5
1619747740000|2021-04-30 01:55:40|9878.4|9868.4|9880.4|9870.4|9880.4|9870.4|9878.4|9868.4|10
1619747750000|2021-04-30 01:55:50|9880.6|9870.6|9882.4|9872.4|9882.4|9872.4|9880.4|9870.4|10
1619747760000|2021-04-30 01:56:00|9882.1|9872.1|9883.9|9873.9|9883.9|9873.9|9882.1|9872.1|9
1619747770000|2021-04-30 01:56:10|9883.1|9873.1|9883.6|9873.6|9883.6|9873.6|9883.1|9873.1|4
1619747780000|2021-04-30 01:56:20|9883.5|9873.5|9883.9|9873.9|9883.9|9873.9|9883.1|9873.1|6
1619747790000|2021-04-30 01:56:30|9884.4|9874.4|9887.6|9877.6|9887.6|9877.6|9884.4|9874.4|10
1619747800000|2021-04-30 01:56:40|9887.9|9877.9|9890.9|9880.9|9890.9|9880.9|9887.9|9877.9|14
1619747810000|2021-04-30 01:56:50|9891.1|9881.1|9889.6|9879.6|9891.9|9881.9|9889.6|9879.6|16
1619747820000|2021-04-30 01:57:00|9889.4|9879.4|9891.1|9881.1|9891.1|9881.1|9889.4|9879.4|7
1619747830000|2021-04-30 01:57:10|9891.6|9881.6|9892.9|9882.9|9894.1|9884.1|9891.6|9881.6|9
1619747840000|2021-04-30 01:57:20|9893.4|9883.4|9892.4|9882.4|9893.4|9883.4|9892.4|9882.4|4
1619747850000|2021-04-30 01:57:30|9891.9|9881.9|9891.6|9881.6|9891.9|9881.9|9890.9|9880.9|11
1619747860000|2021-04-30 01:57:40|9891.4|9881.4|9887.6|9877.6|9891.4|9881.4|9886.9|9876.9|4
1619747870000|2021-04-30 01:57:50|9887.3|9877.3|9887.1|9877.1|9887.4|9877.4|9887.1|9877.1|3
1619747880000|2021-04-30 01:58:00|9887|9877|9887.6|9877.6|9887.6|9877.6|9886.9|9876.9|5
1619747890000|2021-04-30 01:58:10|9887.9|9877.9|9887.6|9877.6|9887.9|9877.9|9887.6|9877.6|2
1619747900000|2021-04-30 01:58:20|9887.1|9877.1|9886.9|9876.9|9887.1|9877.1|9885.1|9875.1|8
1619747910000|2021-04-30 01:58:30|9886.6|9876.6|9885.1|9875.1|9886.6|9876.6|9885.1|9875.1|6
1619747920000|2021-04-30 01:58:40|9885.4|9875.4|9885.1|9875.1|9885.5|9875.5|9885.1|9875.1|5
1619747930000|2021-04-30 01:58:50|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|9885.1|9875.1|3
1619747940000|2021-04-30 01:59:00|9885|9875|9885.6|9875.6|9885.6|9875.6|9885|9875|7
1619747950000|2021-04-30 01:59:10|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|1
1619747960000|2021-04-30 01:59:20|9885.1|9875.1|9884.9|9874.9|9885.1|9875.1|9884.9|9874.9|2
1619747970000|2021-04-30 01:59:30|9884.4|9874.4|9882.9|9872.9|9884.4|9874.4|9882.6|9872.6|8
1619747980000|2021-04-30 01:59:40|9882.6|9872.6|9882.9|9872.9|9882.9|9872.9|9882.6|9872.6|2
1619747990000|2021-04-30 01:59:50|9882.6|9872.6|9882.3|9872.3|9882.6|9872.6|9881.4|9871.4|6
1619748000000|2021-04-30 02:00:00|9881.4|9871.4|9877.9|9867.9|9881.6|9871.6|9877.9|9867.9|15
1619748010000|2021-04-30 02:00:10|9878.1|9868.1|9876.6|9866.6|9878.1|9868.1|9876.4|9866.4|7
1619748020000|2021-04-30 02:00:20|9878.1|9868.1|9876.4|9866.4|9878.1|9868.1|9876.4|9866.4|8
1619748030000|2021-04-30 02:00:30|9875.9|9865.9|9874.4|9864.4|9875.9|9865.9|9874.4|9864.4|4
1619748040000|2021-04-30 02:00:40|9874.1|9864.1|9875.4|9865.4|9875.4|9865.4|9871.9|9861.9|20
1619748050000|2021-04-30 02:00:50|9874.9|9864.9|9875.4|9865.4|9875.4|9865.4|9874.9|9864.9|3
1619748060000|2021-04-30 02:01:00|9875.1|9865.1|9873.6|9863.6|9875.1|9865.1|9873.6|9863.6|11
1619748070000|2021-04-30 02:01:10|9873.9|9863.9|9875.1|9865.1|9875.4|9865.4|9873.9|9863.9|8
1619748080000|2021-04-30 02:01:20|9874.9|9864.9|9874.6|9864.6|9875.1|9865.1|9874.1|9864.1|9
1619748090000|2021-04-30 02:01:30|9874.8|9864.8|9874.6|9864.6|9874.8|9864.8|9874.6|9864.6|2
1619748100000|2021-04-30 02:01:40|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|1
1619748110000|2021-04-30 02:01:50|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|1
1619748120000|2021-04-30 02:02:00|9875.6|9865.6|9875.1|9865.1|9875.6|9865.6|9874.5|9864.5|5
1619748130000|2021-04-30 02:02:10|9875.6|9865.6|9878.1|9868.1|9878.1|9868.1|9875.6|9865.6|5
1619748140000|2021-04-30 02:02:20|9877.4|9867.4|9877.4|9867.4|9877.6|9867.6|9877.1|9867.1|7
1619748150000|2021-04-30 02:02:30|9877.6|9867.6|9878.9|9868.9|9879.1|9869.1|9877.6|9867.6|8
1619748160000|2021-04-30 02:02:40|9879.1|9869.1|9878.6|9868.6|9879.4|9869.4|9878.6|9868.6|11
1619748170000|2021-04-30 02:02:50|9878.5|9868.5|9875.6|9865.6|9878.5|9868.5|9875.6|9865.6|6
1619748180000|2021-04-30 02:03:00|9875.4|9865.4|9875.6|9865.6|9875.6|9865.6|9875.4|9865.4|2
1619748190000|2021-04-30 02:03:10|9876.1|9866.1|9877.6|9867.6|9877.6|9867.6|9876.1|9866.1|5
1619748210000|2021-04-30 02:03:30|9877.8|9867.8|9878.3|9868.3|9878.3|9868.3|9877.8|9867.8|2
1619748220000|2021-04-30 02:03:40|9878.1|9868.1|9878.4|9868.4|9878.4|9868.4|9877.6|9867.6|5
1619748230000|2021-04-30 02:03:50|9878.8|9868.8|9879.3|9869.3|9879.3|9869.3|9878.8|9868.8|3
1619748240000|2021-04-30 02:04:00|9879|9869|9878.6|9868.6|9879|9869|9878.6|9868.6|3
1619748250000|2021-04-30 02:04:10|9878.3|9868.3|9877.6|9867.6|9878.3|9868.3|9877.6|9867.6|3
1619748260000|2021-04-30 02:04:20|9877.4|9867.4|9877.9|9867.9|9877.9|9867.9|9876.4|9866.4|4
1619748270000|2021-04-30 02:04:30|9877.6|9867.6|9876.6|9866.6|9877.6|9867.6|9876.6|9866.6|4
1619748280000|2021-04-30 02:04:40|9876.1|9866.1|9874.4|9864.4|9876.1|9866.1|9874.4|9864.4|6
1619748290000|2021-04-30 02:04:50|9874.1|9864.1|9874.1|9864.1|9874.4|9864.4|9873.9|9863.9|4
1619748300000|2021-04-30 02:05:00|9874.6|9864.6|9876.4|9866.4|9876.4|9866.4|9874.6|9864.6|5
1619748310000|2021-04-30 02:05:10|9876.9|9866.9|9877.9|9867.9|9877.9|9867.9|9876.9|9866.9|6
1619748320000|2021-04-30 02:05:20|9878.5|9868.5|9878.4|9868.4|9878.6|9868.6|9878.4|9868.4|3
1619748330000|2021-04-30 02:05:30|9877.6|9867.6|9877.1|9867.1|9877.6|9867.6|9877.1|9867.1|3
1619748340000|2021-04-30 02:05:40|9876.9|9866.9|9876.1|9866.1|9876.9|9866.9|9875.9|9865.9|5
1619748360000|2021-04-30 02:06:00|9875.6|9865.6|9876.1|9866.1|9876.1|9866.1|9875.4|9865.4|4
1619748370000|2021-04-30 02:06:10|9876.4|9866.4|9876.1|9866.1|9876.4|9866.4|9876.1|9866.1|3
1619748380000|2021-04-30 02:06:20|9876.6|9866.6|9876.9|9866.9|9876.9|9866.9|9876.6|9866.6|2
1619748390000|2021-04-30 02:06:30|9877.3|9867.3|9878.3|9868.3|9878.3|9868.3|9877.3|9867.3|4
1619748400000|2021-04-30 02:06:40|9878.6|9868.6|9879.4|9869.4|9879.4|9869.4|9878.6|9868.6|3
1619748410000|2021-04-30 02:06:50|9879.1|9869.1|9878.4|9868.4|9879.1|9869.1|9878.4|9868.4|3
1619748420000|2021-04-30 02:07:00|9878.1|9868.1|9878.3|9868.3|9878.4|9868.4|9878.1|9868.1|3
1619748430000|2021-04-30 02:07:10|9878.1|9868.1|9877.9|9867.9|9878.1|9868.1|9877.9|9867.9|2
1619748440000|2021-04-30 02:07:20|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|1
1619748450000|2021-04-30 02:07:30|9878|9868|9878.1|9868.1|9878.1|9868.1|9878|9868|2
1619748460000|2021-04-30 02:07:40|9877.4|9867.4|9876.4|9866.4|9877.4|9867.4|9876.4|9866.4|3
1619748470000|2021-04-30 02:07:50|9876.6|9866.6|9876.4|9866.4|9877.1|9867.1|9876.4|9866.4|6
1619748480000|2021-04-30 02:08:00|9876.1|9866.1|9875.4|9865.4|9876.1|9866.1|9875.4|9865.4|4
1619748490000|2021-04-30 02:08:10|9875.1|9865.1|9875.1|9865.1|9875.4|9865.4|9875.1|9865.1|7
1619748500000|2021-04-30 02:08:20|9875.4|9865.4|9875.1|9865.1|9875.4|9865.4|9874.9|9864.9|4
1619748510000|2021-04-30 02:08:30|9875.6|9865.6|9875.1|9865.1|9875.6|9865.6|9875.1|9865.1|4
1619748520000|2021-04-30 02:08:40|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|1
1619748530000|2021-04-30 02:08:50|9874.4|9864.4|9874.1|9864.1|9874.4|9864.4|9874.1|9864.1|2
1619748540000|2021-04-30 02:09:00|9872.6|9862.6|9871.9|9861.9|9872.6|9862.6|9871.9|9861.9|6
1619748550000|2021-04-30 02:09:10|9872.1|9862.1|9871.9|9861.9|9872.1|9862.1|9871.9|9861.9|4
1619748560000|2021-04-30 02:09:20|9872.1|9862.1|9871.8|9861.8|9873.6|9863.6|9871.8|9861.8|10
1619748570000|2021-04-30 02:09:30|9871.9|9861.9|9872.5|9862.5|9872.5|9862.5|9871.9|9861.9|2
1619748580000|2021-04-30 02:09:40|9872.9|9862.9|9875|9865|9875.4|9865.4|9872.9|9862.9|8
1619748590000|2021-04-30 02:09:50|9875.4|9865.4|9875.6|9865.6|9875.9|9865.9|9875.4|9865.4|3
1619748600000|2021-04-30 02:10:00|9875|9865|9872|9862|9875|9865|9872|9862|12
1619748610000|2021-04-30 02:10:10|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.6|9861.6|3
1619748620000|2021-04-30 02:10:20|9872.1|9862.1|9873.4|9863.4|9873.6|9863.6|9872.1|9862.1|3
1619748630000|2021-04-30 02:10:30|9872.1|9862.1|9871.9|9861.9|9872.1|9862.1|9871.9|9861.9|2
1619748660000|2021-04-30 02:11:00|9872.4|9862.4|9874.9|9864.9|9874.9|9864.9|9872.4|9862.4|8
1619748670000|2021-04-30 02:11:10|9875.1|9865.1|9875.8|9865.8|9875.8|9865.8|9875.1|9865.1|3
1619748680000|2021-04-30 02:11:20|9875.4|9865.4|9875.6|9865.6|9875.6|9865.6|9875.4|9865.4|2
1619748690000|2021-04-30 02:11:30|9875.4|9865.4|9874.6|9864.6|9875.6|9865.6|9874.6|9864.6|3
1619748710000|2021-04-30 02:11:50|9874.4|9864.4|9874.6|9864.6|9875|9865|9874.4|9864.4|4
1619748720000|2021-04-30 02:12:00|9874.4|9864.4|9873.4|9863.4|9874.6|9864.6|9872.5|9862.5|13
1619748730000|2021-04-30 02:12:10|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|1
1619748740000|2021-04-30 02:12:20|9873.3|9863.3|9874|9864|9874|9864|9873.3|9863.3|4
1619748760000|2021-04-30 02:12:40|9873.6|9863.6|9873.4|9863.4|9873.6|9863.6|9873.4|9863.4|2
1619748770000|2021-04-30 02:12:50|9873.1|9863.1|9873.6|9863.6|9873.6|9863.6|9873.1|9863.1|3
1619748790000|2021-04-30 02:13:10|9873.9|9863.9|9874|9864|9874|9864|9873.9|9863.9|2
1619748800000|2021-04-30 02:13:20|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|1
1619748810000|2021-04-30 02:13:30|9873.6|9863.6|9873.4|9863.4|9873.6|9863.6|9873.1|9863.1|4
1619748820000|2021-04-30 02:13:40|9873.6|9863.6|9874.9|9864.9|9874.9|9864.9|9873.6|9863.6|4
1619748830000|2021-04-30 02:13:50|9875.1|9865.1|9875.4|9865.4|9875.6|9865.6|9875.1|9865.1|4
1619748840000|2021-04-30 02:14:00|9875.6|9865.6|9875.4|9865.4|9875.6|9865.6|9875.4|9865.4|2
1619748850000|2021-04-30 02:14:10|9875.1|9865.1|9874.8|9864.8|9875.1|9865.1|9874.8|9864.8|2
1619748860000|2021-04-30 02:14:20|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|1
1619748870000|2021-04-30 02:14:30|9874.6|9864.6|9874.9|9864.9|9874.9|9864.9|9874.6|9864.6|2
1619748890000|2021-04-30 02:14:50|9874.6|9864.6|9872.9|9862.9|9874.6|9864.6|9872.6|9862.6|6
1619748900000|2021-04-30 02:15:00|9872.6|9862.6|9872.4|9862.4|9872.6|9862.6|9872.4|9862.4|2
1619748930000|2021-04-30 02:15:30|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1619748960000|2021-04-30 02:16:00|9874|9864|9874|9864|9874|9864|9874|9864|1
1619749010000|2021-04-30 02:16:50|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|1
1619749020000|2021-04-30 02:17:00|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|1
1619749030000|2021-04-30 02:17:10|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|1
1619749040000|2021-04-30 02:17:20|9873.6|9863.6|9873|9863|9873.6|9863.6|9872.9|9862.9|3
1619749050000|2021-04-30 02:17:30|9873.4|9863.4|9873.6|9863.6|9873.6|9863.6|9873.4|9863.4|2
1619749070000|2021-04-30 02:17:50|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|1
1619749140000|2021-04-30 02:19:00|9873.1|9863.1|9872.9|9862.9|9873.1|9863.1|9872.9|9862.9|2
1619749170000|2021-04-30 02:19:30|9872.4|9862.4|9872|9862|9872.4|9862.4|9872|9862|2
1619749180000|2021-04-30 02:19:40|9872.1|9862.1|9872.4|9862.4|9872.4|9862.4|9872.1|9862.1|2
1619749200000|2021-04-30 02:20:00|9872.9|9862.9|9873.4|9863.4|9873.6|9863.6|9872.9|9862.9|4
1619749210000|2021-04-30 02:20:10|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1619749240000|2021-04-30 02:20:40|9873.4|9863.4|9872.1|9862.1|9873.4|9863.4|9872.1|9862.1|4
1619749250000|2021-04-30 02:20:50|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1619749260000|2021-04-30 02:21:00|9872.3|9862.3|9872.4|9862.4|9872.4|9862.4|9872.3|9862.3|2
1619749280000|2021-04-30 02:21:20|9872.6|9862.6|9873|9863|9873|9863|9872.6|9862.6|2
1619749300000|2021-04-30 02:21:40|9873.4|9863.4|9873.6|9863.6|9873.6|9863.6|9873.4|9863.4|2
1619749320000|2021-04-30 02:22:00|9874|9864|9874|9864|9874|9864|9874|9864|1
1619749330000|2021-04-30 02:22:10|9874.1|9864.1|9876.1|9866.1|9876.1|9866.1|9874.1|9864.1|6
1619749370000|2021-04-30 02:22:50|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|1
1619749380000|2021-04-30 02:23:00|9876.3|9866.3|9875.4|9865.4|9876.3|9866.3|9875.4|9865.4|3
1619749400000|2021-04-30 02:23:20|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|1
1619749450000|2021-04-30 02:24:10|9874.9|9864.9|9872.6|9862.6|9874.9|9864.9|9872.6|9862.6|2
1619749480000|2021-04-30 02:24:40|9872.4|9862.4|9871.9|9861.9|9872.4|9862.4|9871.9|9861.9|2
1619749500000|2021-04-30 02:25:00|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|1
1619749510000|2021-04-30 02:25:10|9871.9|9861.9|9872.1|9862.1|9872.1|9862.1|9871.9|9861.9|2
1619749530000|2021-04-30 02:25:30|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1619749550000|2021-04-30 02:25:50|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|1
1619749560000|2021-04-30 02:26:00|9871.9|9861.9|9871.6|9861.6|9871.9|9861.9|9871.4|9861.4|3
1619749570000|2021-04-30 02:26:10|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|1
1619749580000|2021-04-30 02:26:20|9871.1|9861.1|9871.4|9861.4|9871.4|9861.4|9870.9|9860.9|4
1619749600000|2021-04-30 02:26:40|9871.8|9861.8|9871.4|9861.4|9871.9|9861.9|9871.4|9861.4|4
1619749610000|2021-04-30 02:26:50|9870.9|9860.9|9871.1|9861.1|9871.1|9861.1|9870.9|9860.9|2
1619749620000|2021-04-30 02:27:00|9871.4|9861.4|9871.6|9861.6|9871.6|9861.6|9871.4|9861.4|2
1619749630000|2021-04-30 02:27:10|9871.9|9861.9|9872.6|9862.6|9872.6|9862.6|9871.9|9861.9|3
1619749650000|2021-04-30 02:27:30|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|1
1619749700000|2021-04-30 02:28:20|9872.1|9862.1|9871.9|9861.9|9872.1|9862.1|9871.4|9861.4|4
1619749710000|2021-04-30 02:28:30|9871.6|9861.6|9871.9|9861.9|9871.9|9861.9|9871.4|9861.4|4
1619749720000|2021-04-30 02:28:40|9871.6|9861.6|9871.4|9861.4|9871.6|9861.6|9871.4|9861.4|2
1619749730000|2021-04-30 02:28:50|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1619749740000|2021-04-30 02:29:00|9871.6|9861.6|9871.4|9861.4|9871.6|9861.6|9871.4|9861.4|2
1619749750000|2021-04-30 02:29:10|9871.9|9861.9|9871.6|9861.6|9871.9|9861.9|9871.6|9861.6|2
1619749760000|2021-04-30 02:29:20|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1619749780000|2021-04-30 02:29:40|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|1
1619749790000|2021-04-30 02:29:50|9872.1|9862.1|9871.4|9861.4|9872.1|9862.1|9871.4|9861.4|2
1619749800000|2021-04-30 02:30:00|9871.6|9861.6|9873.4|9863.4|9873.4|9863.4|9871.6|9861.6|11
1619749810000|2021-04-30 02:30:10|9872.6|9862.6|9873.4|9863.4|9874.4|9864.4|9872.4|9862.4|10
1619749820000|2021-04-30 02:30:20|9872.6|9862.6|9873.9|9863.9|9874.1|9864.1|9872.6|9862.6|8
1619749830000|2021-04-30 02:30:30|9873.6|9863.6|9873.1|9863.1|9873.6|9863.6|9872.6|9862.6|12
1619749840000|2021-04-30 02:30:40|9873.4|9863.4|9872.9|9862.9|9874.9|9864.9|9872.9|9862.9|13
1619749850000|2021-04-30 02:30:50|9872.6|9862.6|9872.1|9862.1|9872.6|9862.6|9872.1|9862.1|4
1619749860000|2021-04-30 02:31:00|9871.6|9861.6|9870.4|9860.4|9871.6|9861.6|9869.9|9859.9|7
1619749870000|2021-04-30 02:31:10|9869.8|9859.8|9869.1|9859.1|9870.6|9860.6|9869|9859|10
1619749880000|2021-04-30 02:31:20|9868.8|9858.8|9867.1|9857.1|9868.8|9858.8|9866.6|9856.6|11
1619749890000|2021-04-30 02:31:30|9866.9|9856.9|9865.5|9855.5|9866.9|9856.9|9864.6|9854.6|8
1619749900000|2021-04-30 02:31:40|9865.8|9855.8|9865.9|9855.9|9865.9|9855.9|9865.1|9855.1|7
1619749910000|2021-04-30 02:31:50|9865.4|9855.4|9865.4|9855.4|9865.6|9855.6|9864.5|9854.5|5
1619749920000|2021-04-30 02:32:00|9864.4|9854.4|9864.1|9854.1|9864.4|9854.4|9863.9|9853.9|3
1619749930000|2021-04-30 02:32:10|9864.4|9854.4|9864.4|9854.4|9864.9|9854.9|9864.1|9854.1|6
1619749940000|2021-04-30 02:32:20|9864.9|9854.9|9865.6|9855.6|9865.6|9855.6|9864.9|9854.9|3
1619749950000|2021-04-30 02:32:30|9866.1|9856.1|9866.1|9856.1|9866.3|9856.3|9866.1|9856.1|3
1619749960000|2021-04-30 02:32:40|9866|9856|9865.4|9855.4|9866|9856|9865.4|9855.4|3
1619749970000|2021-04-30 02:32:50|9865.1|9855.1|9866.4|9856.4|9866.4|9856.4|9864.9|9854.9|6
1619749980000|2021-04-30 02:33:00|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|9866.4|9856.4|3
1619749990000|2021-04-30 02:33:10|9866.9|9856.9|9868.4|9858.4|9868.6|9858.6|9866.6|9856.6|7
1619750000000|2021-04-30 02:33:20|9868.1|9858.1|9866.9|9856.9|9868.1|9858.1|9866.9|9856.9|2
1619750010000|2021-04-30 02:33:30|9867.1|9857.1|9867.6|9857.6|9867.6|9857.6|9867.1|9857.1|2
1619750020000|2021-04-30 02:33:40|9867.9|9857.9|9869.1|9859.1|9869.4|9859.4|9867.9|9857.9|5
1619750040000|2021-04-30 02:34:00|9868.9|9858.9|9869.4|9859.4|9869.6|9859.6|9868.6|9858.6|7
1619750050000|2021-04-30 02:34:10|9869.1|9859.1|9868.9|9858.9|9869.1|9859.1|9868.9|9858.9|2
1619750060000|2021-04-30 02:34:20|9868.6|9858.6|9868.9|9858.9|9868.9|9858.9|9868.5|9858.5|4
1619750070000|2021-04-30 02:34:30|9868.5|9858.5|9868.1|9858.1|9868.8|9858.8|9868.1|9858.1|3
1619750080000|2021-04-30 02:34:40|9867.8|9857.8|9867.9|9857.9|9867.9|9857.9|9867.4|9857.4|6
1619750090000|2021-04-30 02:34:50|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|1
1619750100000|2021-04-30 02:35:00|9867.6|9857.6|9868.6|9858.6|9869.1|9859.1|9867.1|9857.1|8
1619750110000|2021-04-30 02:35:10|9868.9|9858.9|9868.9|9858.9|9869|9859|9868.9|9858.9|3
1619750120000|2021-04-30 02:35:20|9869|9859|9869.5|9859.5|9869.5|9859.5|9869|9859|3
1619750130000|2021-04-30 02:35:30|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|1
1619750140000|2021-04-30 02:35:40|9870|9860|9870.5|9860.5|9870.5|9860.5|9870|9860|2
1619750150000|2021-04-30 02:35:50|9870.9|9860.9|9871|9861|9872.1|9862.1|9870.9|9860.9|7
1619750160000|2021-04-30 02:36:00|9870.9|9860.9|9869.9|9859.9|9870.9|9860.9|9869.9|9859.9|4
1619750170000|2021-04-30 02:36:10|9869.6|9859.6|9868.9|9858.9|9869.6|9859.6|9868.9|9858.9|3
1619750180000|2021-04-30 02:36:20|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9868.9|9858.9|3
1619750200000|2021-04-30 02:36:40|9869.3|9859.3|9870.8|9860.8|9870.8|9860.8|9869.3|9859.3|4
1619750210000|2021-04-30 02:36:50|9870.6|9860.6|9872.4|9862.4|9872.6|9862.6|9870.6|9860.6|8
1619750220000|2021-04-30 02:37:00|9872.1|9862.1|9872.1|9862.1|9872.4|9862.4|9872.1|9862.1|3
1619750230000|2021-04-30 02:37:10|9872.4|9862.4|9872.6|9862.6|9872.6|9862.6|9872.4|9862.4|2
1619750240000|2021-04-30 02:37:20|9872.9|9862.9|9873.5|9863.5|9873.5|9863.5|9872.9|9862.9|2
1619750250000|2021-04-30 02:37:30|9873.4|9863.4|9873.4|9863.4|9873.6|9863.6|9873.4|9863.4|3
1619750260000|2021-04-30 02:37:40|9873.1|9863.1|9870.9|9860.9|9873.1|9863.1|9870.9|9860.9|7
1619750270000|2021-04-30 02:37:50|9871.1|9861.1|9870.9|9860.9|9871.6|9861.6|9870.9|9860.9|6
1619750280000|2021-04-30 02:38:00|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|9870.1|9860.1|3
1619750300000|2021-04-30 02:38:20|9870.1|9860.1|9870|9860|9870.1|9860.1|9870|9860|2
1619750310000|2021-04-30 02:38:30|9869.9|9859.9|9868.4|9858.4|9869.9|9859.9|9868.4|9858.4|5
1619750320000|2021-04-30 02:38:40|9868.1|9858.1|9866.9|9856.9|9868.1|9858.1|9866.9|9856.9|3
1619750330000|2021-04-30 02:38:50|9867.1|9857.1|9868.1|9858.1|9868.4|9858.4|9867.1|9857.1|4
1619750340000|2021-04-30 02:39:00|9867.4|9857.4|9866.6|9856.6|9867.4|9857.4|9866.4|9856.4|4
1619750350000|2021-04-30 02:39:10|9867.4|9857.4|9867|9857|9867.4|9857.4|9866.8|9856.8|5
1619750360000|2021-04-30 02:39:20|9867.1|9857.1|9868.6|9858.6|9868.6|9858.6|9867.1|9857.1|5
1619750370000|2021-04-30 02:39:30|9868.1|9858.1|9867.6|9857.6|9868.1|9858.1|9867.6|9857.6|2
1619750380000|2021-04-30 02:39:40|9867.4|9857.4|9867.1|9857.1|9867.4|9857.4|9867.1|9857.1|2
1619750390000|2021-04-30 02:39:50|9865.9|9855.9|9860|9850|9865.9|9855.9|9860|9850|8
1619750400000|2021-04-30 02:40:00|9859.9|9849.9|9858.9|9848.9|9859.9|9849.9|9858.4|9848.4|9
1619750410000|2021-04-30 02:40:10|9858.6|9848.6|9858.5|9848.5|9859.6|9849.6|9858.4|9848.4|8
1619750420000|2021-04-30 02:40:20|9859.1|9849.1|9861.6|9851.6|9862.3|9852.3|9859.1|9849.1|8
1619750430000|2021-04-30 02:40:30|9860.6|9850.6|9860.9|9850.9|9860.9|9850.9|9859.9|9849.9|7
1619750440000|2021-04-30 02:40:40|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1619750450000|2021-04-30 02:40:50|9861.5|9851.5|9861.1|9851.1|9861.5|9851.5|9861.1|9851.1|3
1619750460000|2021-04-30 02:41:00|9860.6|9850.6|9859.9|9849.9|9860.6|9850.6|9859.9|9849.9|3
1619750470000|2021-04-30 02:41:10|9859.1|9849.1|9859.8|9849.8|9859.8|9849.8|9858.4|9848.4|6
1619750480000|2021-04-30 02:41:20|9859.6|9849.6|9862.6|9852.6|9862.9|9852.9|9859.6|9849.6|11
1619750490000|2021-04-30 02:41:30|9861.6|9851.6|9862.9|9852.9|9862.9|9852.9|9861.6|9851.6|9
1619750500000|2021-04-30 02:41:40|9861.9|9851.9|9861.4|9851.4|9862.8|9852.8|9861.4|9851.4|6
1619750510000|2021-04-30 02:41:50|9861.6|9851.6|9861.9|9851.9|9862.4|9852.4|9861.6|9851.6|4
1619750540000|2021-04-30 02:42:20|9862.1|9852.1|9864.1|9854.1|9864.1|9854.1|9862.1|9852.1|9
1619750550000|2021-04-30 02:42:30|9863.9|9853.9|9865|9855|9865|9855|9863.9|9853.9|3
1619750560000|2021-04-30 02:42:40|9865.6|9855.6|9866.1|9856.1|9866.4|9856.4|9865.6|9855.6|5
1619750570000|2021-04-30 02:42:50|9866.4|9856.4|9866.4|9856.4|9866.5|9856.5|9866.1|9856.1|10
1619750580000|2021-04-30 02:43:00|9866.1|9856.1|9867.1|9857.1|9867.1|9857.1|9866.1|9856.1|5
1619750590000|2021-04-30 02:43:10|9866.9|9856.9|9864.4|9854.4|9866.9|9856.9|9864.4|9854.4|8
1619750600000|2021-04-30 02:43:20|9864.3|9854.3|9863.1|9853.1|9864.4|9854.4|9863.1|9853.1|6
1619750610000|2021-04-30 02:43:30|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|1
1619750620000|2021-04-30 02:43:40|9863.8|9853.8|9861.1|9851.1|9865.1|9855.1|9860.9|9850.9|12
1619750630000|2021-04-30 02:43:50|9860.6|9850.6|9859.8|9849.8|9861.4|9851.4|9859.6|9849.6|8
1619750640000|2021-04-30 02:44:00|9859.1|9849.1|9858.4|9848.4|9859.6|9849.6|9858|9848|9
1619750650000|2021-04-30 02:44:10|9858.1|9848.1|9858.3|9848.3|9859|9849|9858|9848|6
1619750660000|2021-04-30 02:44:20|9858.4|9848.4|9858.9|9848.9|9859.9|9849.9|9858.4|9848.4|5
1619750670000|2021-04-30 02:44:30|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|1
1619750680000|2021-04-30 02:44:40|9859.5|9849.5|9860.4|9850.4|9860.4|9850.4|9859.5|9849.5|2
1619750690000|2021-04-30 02:44:50|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1619750700000|2021-04-30 02:45:00|9860.4|9850.4|9863|9853|9863.1|9853.1|9860.4|9850.4|7
1619750710000|2021-04-30 02:45:10|9863.1|9853.1|9863.1|9853.1|9863.4|9853.4|9863.1|9853.1|3
1619750720000|2021-04-30 02:45:20|9863|9853|9861.6|9851.6|9863|9853|9861.6|9851.6|3
1619750730000|2021-04-30 02:45:30|9861.4|9851.4|9860.9|9850.9|9861.4|9851.4|9860.9|9850.9|2
1619750740000|2021-04-30 02:45:40|9860.6|9850.6|9861.9|9851.9|9862.4|9852.4|9860.6|9850.6|7
1619750750000|2021-04-30 02:45:50|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.6|9850.6|3
1619750760000|2021-04-30 02:46:00|9861|9851|9861.1|9851.1|9861.1|9851.1|9861|9851|2
1619750770000|2021-04-30 02:46:10|9862|9852|9862|9852|9862|9852|9862|9852|1
1619750780000|2021-04-30 02:46:20|9860.9|9850.9|9861.9|9851.9|9861.9|9851.9|9860.9|9850.9|3
1619750790000|2021-04-30 02:46:30|9862.1|9852.1|9863.1|9853.1|9863.1|9853.1|9862.1|9852.1|3
1619750800000|2021-04-30 02:46:40|9862.9|9852.9|9862.6|9852.6|9863.5|9853.5|9862.6|9852.6|4
1619750810000|2021-04-30 02:46:50|9862.9|9852.9|9861.9|9851.9|9862.9|9852.9|9861.9|9851.9|6
1619750820000|2021-04-30 02:47:00|9862|9852|9862.6|9852.6|9862.9|9852.9|9862|9852|3
1619750830000|2021-04-30 02:47:10|9863.9|9853.9|9864.1|9854.1|9864.1|9854.1|9863.9|9853.9|2
1619750840000|2021-04-30 02:47:20|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|1
1619750850000|2021-04-30 02:47:30|9864.9|9854.9|9866.9|9856.9|9866.9|9856.9|9864.9|9854.9|7
1619750860000|2021-04-30 02:47:40|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|1
1619750870000|2021-04-30 02:47:50|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|1
1619750880000|2021-04-30 02:48:00|9866.6|9856.6|9867.4|9857.4|9867.6|9857.6|9866.6|9856.6|6
1619750890000|2021-04-30 02:48:10|9866.1|9856.1|9867.9|9857.9|9867.9|9857.9|9866|9856|4
1619750900000|2021-04-30 02:48:20|9868.1|9858.1|9868.9|9858.9|9869.1|9859.1|9868.1|9858.1|4
1619750910000|2021-04-30 02:48:30|9868.6|9858.6|9867.5|9857.5|9868.6|9858.6|9867.5|9857.5|6
1619750920000|2021-04-30 02:48:40|9866.4|9856.4|9866.9|9856.9|9867.6|9857.6|9866.3|9856.3|9
1619750930000|2021-04-30 02:48:50|9866.5|9856.5|9866.6|9856.6|9866.9|9856.9|9866.5|9856.5|3
1619750940000|2021-04-30 02:49:00|9866.9|9856.9|9866.6|9856.6|9866.9|9856.9|9866.6|9856.6|2
1619750950000|2021-04-30 02:49:10|9866.4|9856.4|9863.9|9853.9|9866.4|9856.4|9863.6|9853.6|9
1619750960000|2021-04-30 02:49:20|9864.1|9854.1|9865.1|9855.1|9865.1|9855.1|9864.1|9854.1|5
1619750970000|2021-04-30 02:49:30|9864.9|9854.9|9864.6|9854.6|9864.9|9854.9|9864.6|9854.6|2
1619750990000|2021-04-30 02:49:50|9864.9|9854.9|9865.4|9855.4|9865.9|9855.9|9864.6|9854.6|9
1619751000000|2021-04-30 02:50:00|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|1
1619751010000|2021-04-30 02:50:10|9865.1|9855.1|9864.4|9854.4|9865.1|9855.1|9864.1|9854.1|9
1619751020000|2021-04-30 02:50:20|9864.6|9854.6|9866.3|9856.3|9866.4|9856.4|9864.6|9854.6|5
1619751030000|2021-04-30 02:50:30|9865.9|9855.9|9865.6|9855.6|9866.1|9856.1|9865.6|9855.6|4
1619751050000|2021-04-30 02:50:50|9865.5|9855.5|9866.3|9856.3|9866.6|9856.6|9865.5|9855.5|6
1619751060000|2021-04-30 02:51:00|9864.4|9854.4|9864.9|9854.9|9864.9|9854.9|9863.9|9853.9|6
1619751070000|2021-04-30 02:51:10|9865.3|9855.3|9864.9|9854.9|9866.1|9856.1|9864.9|9854.9|4
1619751080000|2021-04-30 02:51:20|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1619751090000|2021-04-30 02:51:30|9865.4|9855.4|9867.1|9857.1|9867.1|9857.1|9865.4|9855.4|6
1619751110000|2021-04-30 02:51:50|9866.9|9856.9|9866.6|9856.6|9867.1|9857.1|9866.6|9856.6|3
1619751120000|2021-04-30 02:52:00|9866.1|9856.1|9866.6|9856.6|9866.6|9856.6|9866.1|9856.1|3
1619751130000|2021-04-30 02:52:10|9866.1|9856.1|9866.8|9856.8|9866.8|9856.8|9865.6|9855.6|3
1619751140000|2021-04-30 02:52:20|9866.6|9856.6|9866.1|9856.1|9866.6|9856.6|9866.1|9856.1|2
1619751150000|2021-04-30 02:52:30|9865.6|9855.6|9866.1|9856.1|9866.1|9856.1|9865.6|9855.6|2
1619751160000|2021-04-30 02:52:40|9865.6|9855.6|9866.1|9856.1|9866.1|9856.1|9865.6|9855.6|2
1619751170000|2021-04-30 02:52:50|9865.6|9855.6|9866.1|9856.1|9866.1|9856.1|9865.6|9855.6|3
1619751190000|2021-04-30 02:53:10|9866.4|9856.4|9866.6|9856.6|9866.6|9856.6|9866.4|9856.4|2
1619751200000|2021-04-30 02:53:20|9866.4|9856.4|9866.1|9856.1|9866.4|9856.4|9865.9|9855.9|4
1619751220000|2021-04-30 02:53:40|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|1
1619751230000|2021-04-30 02:53:50|9866.4|9856.4|9866.6|9856.6|9866.6|9856.6|9866.1|9856.1|5
1619751240000|2021-04-30 02:54:00|9866.5|9856.5|9866.3|9856.3|9866.5|9856.5|9866.1|9856.1|3
1619751250000|2021-04-30 02:54:10|9866.6|9856.6|9869.4|9859.4|9870.4|9860.4|9866.6|9856.6|10
1619751270000|2021-04-30 02:54:30|9869.3|9859.3|9868.6|9858.6|9869.3|9859.3|9868.1|9858.1|4
1619751280000|2021-04-30 02:54:40|9869.4|9859.4|9870.1|9860.1|9870.1|9860.1|9869.4|9859.4|2
1619751290000|2021-04-30 02:54:50|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|9870.1|9860.1|3
1619751300000|2021-04-30 02:55:00|9870.1|9860.1|9870|9860|9870.1|9860.1|9868.9|9858.9|4
1619751310000|2021-04-30 02:55:10|9869.6|9859.6|9866.6|9856.6|9870.4|9860.4|9866.6|9856.6|9
1619751320000|2021-04-30 02:55:20|9866.4|9856.4|9866.1|9856.1|9866.4|9856.4|9866.1|9856.1|2
1619751330000|2021-04-30 02:55:30|9866.4|9856.4|9868.4|9858.4|9868.4|9858.4|9866.4|9856.4|5
1619751340000|2021-04-30 02:55:40|9868|9858|9868.1|9858.1|9868.4|9858.4|9868|9858|3
1619751350000|2021-04-30 02:55:50|9867.9|9857.9|9867.4|9857.4|9867.9|9857.9|9867.4|9857.4|3
1619751360000|2021-04-30 02:56:00|9867.1|9857.1|9865.9|9855.9|9867.1|9857.1|9865.9|9855.9|3
1619751380000|2021-04-30 02:56:20|9865.6|9855.6|9866.4|9856.4|9866.6|9856.6|9865.6|9855.6|10
1619751390000|2021-04-30 02:56:30|9866.6|9856.6|9868.3|9858.3|9868.6|9858.6|9866.6|9856.6|7
1619751410000|2021-04-30 02:56:50|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|1
1619751420000|2021-04-30 02:57:00|9869.6|9859.6|9868.1|9858.1|9869.9|9859.9|9868.1|9858.1|7
1619751430000|2021-04-30 02:57:10|9867.6|9857.6|9866.5|9856.5|9867.6|9857.6|9866.1|9856.1|6
1619751440000|2021-04-30 02:57:20|9867.1|9857.1|9868.1|9858.1|9868.1|9858.1|9867.1|9857.1|7
1619751450000|2021-04-30 02:57:30|9866.9|9856.9|9866.1|9856.1|9866.9|9856.9|9866.1|9856.1|3
1619751460000|2021-04-30 02:57:40|9865.9|9855.9|9863.6|9853.6|9865.9|9855.9|9863.6|9853.6|6
1619751480000|2021-04-30 02:58:00|9863.1|9853.1|9860.9|9850.9|9863.1|9853.1|9860.9|9850.9|6
1619751490000|2021-04-30 02:58:10|9860.6|9850.6|9861.1|9851.1|9861.4|9851.4|9860.6|9850.6|8
1619751500000|2021-04-30 02:58:20|9861.4|9851.4|9858.9|9848.9|9861.4|9851.4|9858.9|9848.9|10
1619751510000|2021-04-30 02:58:30|9858|9848|9857.4|9847.4|9858.8|9848.8|9856.9|9846.9|13
1619751520000|2021-04-30 02:58:40|9858.1|9848.1|9856.4|9846.4|9859.1|9849.1|9856.4|9846.4|11
1619751530000|2021-04-30 02:58:50|9853.5|9843.5|9858|9848|9858|9848|9853.5|9843.5|11
1619751540000|2021-04-30 02:59:00|9857.9|9847.9|9858.1|9848.1|9858.1|9848.1|9855.9|9845.9|11
1619751550000|2021-04-30 02:59:10|9858.4|9848.4|9860.4|9850.4|9860.4|9850.4|9858.4|9848.4|4
1619751560000|2021-04-30 02:59:20|9859.9|9849.9|9861.9|9851.9|9862.4|9852.4|9859.9|9849.9|8
1619751570000|2021-04-30 02:59:30|9861.4|9851.4|9860|9850|9861.8|9851.8|9860|9850|13
1619751580000|2021-04-30 02:59:40|9860.4|9850.4|9859.4|9849.4|9860.4|9850.4|9859.4|9849.4|12
1619751590000|2021-04-30 02:59:50|9859.1|9849.1|9858.1|9848.1|9859.3|9849.3|9858.1|9848.1|5
1619751600000|2021-04-30 03:00:00|9857.9|9847.9|9850.9|9840.9|9857.9|9847.9|9850.9|9840.9|20
1619751610000|2021-04-30 03:00:10|9850.6|9840.6|9852.6|9842.6|9852.9|9842.9|9848.8|9838.8|21
1619751620000|2021-04-30 03:00:20|9852.4|9842.4|9854.1|9844.1|9854.1|9844.1|9852.4|9842.4|4
1619751630000|2021-04-30 03:00:30|9854.4|9844.4|9855|9845|9855.6|9845.6|9854.4|9844.4|8
1619751640000|2021-04-30 03:00:40|9855.4|9845.4|9851.1|9841.1|9855.4|9845.4|9851.1|9841.1|9
1619751650000|2021-04-30 03:00:50|9851.6|9841.6|9850.1|9840.1|9852.4|9842.4|9850|9840|15
1619751660000|2021-04-30 03:01:00|9850.4|9840.4|9852.9|9842.9|9852.9|9842.9|9849.9|9839.9|12
1619751670000|2021-04-30 03:01:10|9853.6|9843.6|9851.9|9841.9|9853.6|9843.6|9851.9|9841.9|8
1619751680000|2021-04-30 03:01:20|9850.5|9840.5|9845.8|9835.8|9850.5|9840.5|9845.6|9835.6|15
1619751690000|2021-04-30 03:01:30|9845.9|9835.9|9847.6|9837.6|9847.8|9837.8|9845.9|9835.9|7
1619751700000|2021-04-30 03:01:40|9847.9|9837.9|9846.3|9836.3|9847.9|9837.9|9846.3|9836.3|12
1619751710000|2021-04-30 03:01:50|9846.9|9836.9|9847.6|9837.6|9847.6|9837.6|9846|9836|11
1619751720000|2021-04-30 03:02:00|9847.4|9837.4|9846.6|9836.6|9847.6|9837.6|9846.4|9836.4|7
1619751730000|2021-04-30 03:02:10|9846.5|9836.5|9845.9|9835.9|9846.6|9836.6|9845.6|9835.6|7
1619751740000|2021-04-30 03:02:20|9846.1|9836.1|9849.1|9839.1|9849.1|9839.1|9846.1|9836.1|5
1619751750000|2021-04-30 03:02:30|9849.4|9839.4|9850.1|9840.1|9850.6|9840.6|9849.4|9839.4|5
1619751760000|2021-04-30 03:02:40|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|9850.1|9840.1|3
1619751770000|2021-04-30 03:02:50|9850.1|9840.1|9850.4|9840.4|9850.4|9840.4|9850.1|9840.1|2
1619751780000|2021-04-30 03:03:00|9850.3|9840.3|9850.1|9840.1|9850.3|9840.3|9850.1|9840.1|2
1619751790000|2021-04-30 03:03:10|9850.4|9840.4|9851.5|9841.5|9851.5|9841.5|9849.1|9839.1|12
1619751800000|2021-04-30 03:03:20|9852.1|9842.1|9851.6|9841.6|9852.1|9842.1|9851.6|9841.6|5
1619751810000|2021-04-30 03:03:30|9852.1|9842.1|9852.4|9842.4|9854|9844|9852.1|9842.1|10
1619751820000|2021-04-30 03:03:40|9852.8|9842.8|9855|9845|9855.3|9845.3|9852.8|9842.8|7
1619751840000|2021-04-30 03:04:00|9854.9|9844.9|9855.5|9845.5|9855.6|9845.6|9854.6|9844.6|6
1619751850000|2021-04-30 03:04:10|9855.1|9845.1|9856.1|9846.1|9856.1|9846.1|9855.1|9845.1|4
1619751860000|2021-04-30 03:04:20|9855.9|9845.9|9856.1|9846.1|9856.1|9846.1|9855.6|9845.6|4
1619751870000|2021-04-30 03:04:30|9856.6|9846.6|9858.3|9848.3|9858.3|9848.3|9856.6|9846.6|5
1619751880000|2021-04-30 03:04:40|9858.1|9848.1|9857.9|9847.9|9858.1|9848.1|9857.4|9847.4|3
1619751890000|2021-04-30 03:04:50|9857.1|9847.1|9855.9|9845.9|9857.1|9847.1|9855.9|9845.9|3
1619751900000|2021-04-30 03:05:00|9855.6|9845.6|9855.9|9845.9|9855.9|9845.9|9854.4|9844.4|5
1619751910000|2021-04-30 03:05:10|9856.1|9846.1|9856.6|9846.6|9856.6|9846.6|9856.1|9846.1|6
1619751920000|2021-04-30 03:05:20|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|9856.6|9846.6|3
1619751930000|2021-04-30 03:05:30|9857.6|9847.6|9858.4|9848.4|9858.4|9848.4|9857.6|9847.6|4
1619751940000|2021-04-30 03:05:40|9858.1|9848.1|9856.9|9846.9|9858.1|9848.1|9856.9|9846.9|2
1619751950000|2021-04-30 03:05:50|9857.6|9847.6|9857.9|9847.9|9857.9|9847.9|9857.6|9847.6|2
1619751960000|2021-04-30 03:06:00|9858.1|9848.1|9858.3|9848.3|9858.9|9848.9|9858.1|9848.1|5
1619751970000|2021-04-30 03:06:10|9858.1|9848.1|9854.6|9844.6|9858.1|9848.1|9854.6|9844.6|5
1619751980000|2021-04-30 03:06:20|9854.4|9844.4|9853.4|9843.4|9854.4|9844.4|9853.4|9843.4|4
1619752000000|2021-04-30 03:06:40|9853.1|9843.1|9851.1|9841.1|9853.1|9843.1|9850.1|9840.1|8
1619752010000|2021-04-30 03:06:50|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|9850.1|9840.1|3
1619752020000|2021-04-30 03:07:00|9850.9|9840.9|9850.1|9840.1|9850.9|9840.9|9850.1|9840.1|6
1619752030000|2021-04-30 03:07:10|9850.4|9840.4|9850.6|9840.6|9850.6|9840.6|9850.4|9840.4|2
1619752040000|2021-04-30 03:07:20|9850.9|9840.9|9852.1|9842.1|9852.1|9842.1|9850.9|9840.9|3
1619752050000|2021-04-30 03:07:30|9852.6|9842.6|9852.6|9842.6|9853.1|9843.1|9852.6|9842.6|4
1619752060000|2021-04-30 03:07:40|9852.4|9842.4|9854.5|9844.5|9854.5|9844.5|9852.4|9842.4|5
1619752070000|2021-04-30 03:07:50|9854.8|9844.8|9854.8|9844.8|9854.8|9844.8|9854.8|9844.8|1
1619752080000|2021-04-30 03:08:00|9855|9845|9854.9|9844.9|9855.4|9845.4|9854.9|9844.9|4
1619752090000|2021-04-30 03:08:10|9854.4|9844.4|9852.9|9842.9|9854.4|9844.4|9852.9|9842.9|5
1619752100000|2021-04-30 03:08:20|9852.6|9842.6|9853.5|9843.5|9853.5|9843.5|9852.6|9842.6|6
1619752110000|2021-04-30 03:08:30|9853.6|9843.6|9855.3|9845.3|9855.3|9845.3|9853.6|9843.6|4
1619752120000|2021-04-30 03:08:40|9855.4|9845.4|9855.9|9845.9|9855.9|9845.9|9855.4|9845.4|2
1619752130000|2021-04-30 03:08:50|9855.6|9845.6|9855.6|9845.6|9855.6|9845.6|9855.5|9845.5|3
1619752140000|2021-04-30 03:09:00|9855.9|9845.9|9855.8|9845.8|9856.4|9846.4|9855.4|9845.4|8
1619752150000|2021-04-30 03:09:10|9857.6|9847.6|9857.9|9847.9|9857.9|9847.9|9857.1|9847.1|6
1619752170000|2021-04-30 03:09:30|9858.1|9848.1|9858.9|9848.9|9859.4|9849.4|9858.1|9848.1|6
1619752180000|2021-04-30 03:09:40|9859.1|9849.1|9859.4|9849.4|9859.4|9849.4|9859.1|9849.1|2
1619752200000|2021-04-30 03:10:00|9858.4|9848.4|9858.1|9848.1|9858.4|9848.4|9858.1|9848.1|2
1619752210000|2021-04-30 03:10:10|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|9858.9|9848.9|3
1619752220000|2021-04-30 03:10:20|9860.1|9850.1|9860.4|9850.4|9861.1|9851.1|9860.1|9850.1|6
1619752230000|2021-04-30 03:10:30|9859.9|9849.9|9860.3|9850.3|9860.3|9850.3|9859.9|9849.9|3
1619752240000|2021-04-30 03:10:40|9860.1|9850.1|9859.9|9849.9|9860.1|9850.1|9859.9|9849.9|2
1619752250000|2021-04-30 03:10:50|9859.4|9849.4|9862.4|9852.4|9862.4|9852.4|9859.4|9849.4|9
1619752260000|2021-04-30 03:11:00|9862.9|9852.9|9863.4|9853.4|9863.9|9853.9|9862.4|9852.4|7
1619752270000|2021-04-30 03:11:10|9863.6|9853.6|9863.1|9853.1|9864.1|9854.1|9863.1|9853.1|7
1619752280000|2021-04-30 03:11:20|9862.9|9852.9|9860.1|9850.1|9862.9|9852.9|9860.1|9850.1|8
1619752290000|2021-04-30 03:11:30|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1619752300000|2021-04-30 03:11:40|9860|9850|9860.1|9850.1|9860.1|9850.1|9860|9850|2
1619752310000|2021-04-30 03:11:50|9860.6|9850.6|9862|9852|9862|9852|9860.4|9850.4|4
1619752320000|2021-04-30 03:12:00|9861.9|9851.9|9862.1|9852.1|9862.1|9852.1|9861.5|9851.5|5
1619752330000|2021-04-30 03:12:10|9861.1|9851.1|9860.9|9850.9|9861.1|9851.1|9860.6|9850.6|4
1619752340000|2021-04-30 03:12:20|9860.6|9850.6|9859.9|9849.9|9860.6|9850.6|9859.3|9849.3|9
1619752350000|2021-04-30 03:12:30|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9859.9|9849.9|3
1619752360000|2021-04-30 03:12:40|9860.1|9850.1|9859.6|9849.6|9860.1|9850.1|9859.6|9849.6|5
1619752370000|2021-04-30 03:12:50|9859.1|9849.1|9858.9|9848.9|9859.1|9849.1|9858.9|9848.9|2
1619752380000|2021-04-30 03:13:00|9859.4|9849.4|9857.9|9847.9|9859.4|9849.4|9857.5|9847.5|6
1619752390000|2021-04-30 03:13:10|9856.9|9846.9|9856.6|9846.6|9856.9|9846.9|9856.6|9846.6|4
1619752400000|2021-04-30 03:13:20|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|1
1619752410000|2021-04-30 03:13:30|9857.4|9847.4|9858.4|9848.4|9858.6|9848.6|9857.4|9847.4|6
1619752420000|2021-04-30 03:13:40|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|9857.6|9847.6|4
1619752430000|2021-04-30 03:13:50|9857.9|9847.9|9856.6|9846.6|9857.9|9847.9|9856.6|9846.6|6
1619752450000|2021-04-30 03:14:10|9856.9|9846.9|9857.6|9847.6|9857.6|9847.6|9856.9|9846.9|4
1619752460000|2021-04-30 03:14:20|9857.4|9847.4|9857.4|9847.4|9857.6|9847.6|9857.4|9847.4|5
1619752470000|2021-04-30 03:14:30|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|9857.6|9847.6|3
1619752480000|2021-04-30 03:14:40|9858.1|9848.1|9857.6|9847.6|9858.1|9848.1|9857.6|9847.6|2
1619752490000|2021-04-30 03:14:50|9857.9|9847.9|9861.1|9851.1|9861.1|9851.1|9857.9|9847.9|4
1619752500000|2021-04-30 03:15:00|9861.6|9851.6|9863.9|9853.9|9863.9|9853.9|9861.6|9851.6|9
1619752510000|2021-04-30 03:15:10|9863.6|9853.6|9863|9853|9863.6|9853.6|9863|9853|4
1619752520000|2021-04-30 03:15:20|9862.9|9852.9|9861.9|9851.9|9863.1|9853.1|9861.9|9851.9|5
1619752530000|2021-04-30 03:15:30|9861.6|9851.6|9860.1|9850.1|9861.6|9851.6|9859.6|9849.6|8
1619752540000|2021-04-30 03:15:40|9860|9850|9862.4|9852.4|9862.4|9852.4|9860|9850|7
1619752550000|2021-04-30 03:15:50|9862.1|9852.1|9861.8|9851.8|9862.1|9852.1|9860.9|9850.9|5
1619752560000|2021-04-30 03:16:00|9861.4|9851.4|9861.8|9851.8|9861.8|9851.8|9861.4|9851.4|4
1619752570000|2021-04-30 03:16:10|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|1
1619752580000|2021-04-30 03:16:20|9861.6|9851.6|9861.5|9851.5|9861.6|9851.6|9861.5|9851.5|2
1619752590000|2021-04-30 03:16:30|9861.6|9851.6|9861.5|9851.5|9861.6|9851.6|9861.5|9851.5|2
1619752600000|2021-04-30 03:16:40|9861.6|9851.6|9860.1|9850.1|9861.6|9851.6|9860.1|9850.1|5
1619752610000|2021-04-30 03:16:50|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1619752620000|2021-04-30 03:17:00|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1619752630000|2021-04-30 03:17:10|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|1
1619752640000|2021-04-30 03:17:20|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1619752650000|2021-04-30 03:17:30|9859.9|9849.9|9860.6|9850.6|9860.6|9850.6|9859.9|9849.9|3
1619752660000|2021-04-30 03:17:40|9860.9|9850.9|9861.8|9851.8|9861.8|9851.8|9860.9|9850.9|3
1619752670000|2021-04-30 03:17:50|9861.5|9851.5|9860.1|9850.1|9861.5|9851.5|9860.1|9850.1|2
1619752680000|2021-04-30 03:18:00|9859.9|9849.9|9860.4|9850.4|9860.4|9850.4|9859.9|9849.9|5
1619752690000|2021-04-30 03:18:10|9860.6|9850.6|9862.1|9852.1|9862.1|9852.1|9860.6|9850.6|5
1619752700000|2021-04-30 03:18:20|9861.9|9851.9|9862.1|9852.1|9862.1|9852.1|9861.1|9851.1|5
1619752710000|2021-04-30 03:18:30|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1619752730000|2021-04-30 03:18:50|9862.1|9852.1|9862.6|9852.6|9862.6|9852.6|9862.1|9852.1|2
1619752740000|2021-04-30 03:19:00|9862.4|9852.4|9860.9|9850.9|9862.4|9852.4|9860.9|9850.9|4
1619752750000|2021-04-30 03:19:10|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1619752760000|2021-04-30 03:19:20|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.4|9849.4|5
1619752780000|2021-04-30 03:19:40|9860.1|9850.1|9860.6|9850.6|9860.9|9850.9|9860.1|9850.1|3
1619752790000|2021-04-30 03:19:50|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|1
1619752800000|2021-04-30 03:20:00|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1619752810000|2021-04-30 03:20:10|9860.9|9850.9|9860.9|9850.9|9861.1|9851.1|9860.9|9850.9|3
1619752820000|2021-04-30 03:20:20|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1619752840000|2021-04-30 03:20:40|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|1
1619752850000|2021-04-30 03:20:50|9861.9|9851.9|9863.1|9853.1|9863.1|9853.1|9861.9|9851.9|5
1619752860000|2021-04-30 03:21:00|9863|9853|9862.1|9852.1|9863|9853|9862.1|9852.1|3
1619752870000|2021-04-30 03:21:10|9861.9|9851.9|9862.9|9852.9|9862.9|9852.9|9861.4|9851.4|8
1619752880000|2021-04-30 03:21:20|9862.6|9852.6|9863.1|9853.1|9863.1|9853.1|9862.6|9852.6|3
1619752900000|2021-04-30 03:21:40|9863.4|9853.4|9862.6|9852.6|9863.4|9853.4|9862.6|9852.6|4
1619752910000|2021-04-30 03:21:50|9862.4|9852.4|9862.6|9852.6|9862.6|9852.6|9862.1|9852.1|4
1619752920000|2021-04-30 03:22:00|9862.9|9852.9|9863.1|9853.1|9863.1|9853.1|9862.9|9852.9|2
1619752930000|2021-04-30 03:22:10|9863.9|9853.9|9863.6|9853.6|9864.1|9854.1|9863.6|9853.6|3
1619752950000|2021-04-30 03:22:30|9863.4|9853.4|9863.1|9853.1|9863.6|9853.6|9863.1|9853.1|5
1619752960000|2021-04-30 03:22:40|9862.9|9852.9|9861.9|9851.9|9862.9|9852.9|9861.6|9851.6|6
1619752970000|2021-04-30 03:22:50|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1619752990000|2021-04-30 03:23:10|9862.4|9852.4|9862.9|9852.9|9863.1|9853.1|9862.4|9852.4|4
1619753000000|2021-04-30 03:23:20|9863|9853|9863.6|9853.6|9863.6|9853.6|9863|9853|4
1619753010000|2021-04-30 03:23:30|9863.5|9853.5|9863.1|9853.1|9863.5|9853.5|9863.1|9853.1|2
1619753020000|2021-04-30 03:23:40|9862.8|9852.8|9859.6|9849.6|9862.8|9852.8|9859.6|9849.6|12
1619753030000|2021-04-30 03:23:50|9859.9|9849.9|9858.6|9848.6|9859.9|9849.9|9858.6|9848.6|3
1619753040000|2021-04-30 03:24:00|9858.9|9848.9|9857.1|9847.1|9858.9|9848.9|9855.4|9845.4|13
1619753050000|2021-04-30 03:24:10|9857.4|9847.4|9859.4|9849.4|9859.4|9849.4|9857.4|9847.4|7
1619753060000|2021-04-30 03:24:20|9859.9|9849.9|9858.9|9848.9|9859.9|9849.9|9858.9|9848.9|5
1619753080000|2021-04-30 03:24:40|9858.6|9848.6|9858.6|9848.6|9858.9|9848.9|9858.1|9848.1|7
1619753090000|2021-04-30 03:24:50|9858.4|9848.4|9858.1|9848.1|9858.4|9848.4|9858.1|9848.1|2
1619753100000|2021-04-30 03:25:00|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|1
1619753120000|2021-04-30 03:25:20|9858.1|9848.1|9857.4|9847.4|9858.1|9848.1|9857.4|9847.4|3
1619753140000|2021-04-30 03:25:40|9857.1|9847.1|9856.9|9846.9|9857.1|9847.1|9856.6|9846.6|3
1619753160000|2021-04-30 03:26:00|9857|9847|9860.1|9850.1|9860.1|9850.1|9857|9847|6
1619753170000|2021-04-30 03:26:10|9860.6|9850.6|9860.1|9850.1|9861.1|9851.1|9860.1|9850.1|5
1619753180000|2021-04-30 03:26:20|9860.6|9850.6|9861.6|9851.6|9861.6|9851.6|9860.6|9850.6|5
1619753190000|2021-04-30 03:26:30|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1619753200000|2021-04-30 03:26:40|9862.5|9852.5|9862.3|9852.3|9862.5|9852.5|9862.3|9852.3|2
1619753210000|2021-04-30 03:26:50|9862.1|9852.1|9860.5|9850.5|9862.1|9852.1|9860.5|9850.5|4
1619753220000|2021-04-30 03:27:00|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1619753230000|2021-04-30 03:27:10|9861.4|9851.4|9861.9|9851.9|9861.9|9851.9|9861.1|9851.1|5
1619753240000|2021-04-30 03:27:20|9862.1|9852.1|9862.4|9852.4|9862.4|9852.4|9862.1|9852.1|2
1619753250000|2021-04-30 03:27:30|9862.1|9852.1|9862|9852|9862.1|9852.1|9862|9852|2
1619753260000|2021-04-30 03:27:40|9862.4|9852.4|9862.1|9852.1|9862.4|9852.4|9862.1|9852.1|2
1619753270000|2021-04-30 03:27:50|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1619753280000|2021-04-30 03:28:00|9861.4|9851.4|9860.3|9850.3|9862.1|9852.1|9860.3|9850.3|10
1619753290000|2021-04-30 03:28:10|9860.6|9850.6|9861.1|9851.1|9861.1|9851.1|9860.4|9850.4|4
1619753300000|2021-04-30 03:28:20|9861.4|9851.4|9862.1|9852.1|9862.1|9852.1|9861.4|9851.4|4
1619753310000|2021-04-30 03:28:30|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1619753320000|2021-04-30 03:28:40|9862.6|9852.6|9862.6|9852.6|9862.9|9852.9|9862.6|9852.6|3
1619753330000|2021-04-30 03:28:50|9862.4|9852.4|9863.9|9853.9|9863.9|9853.9|9861.9|9851.9|6
1619753340000|2021-04-30 03:29:00|9863.6|9853.6|9863.9|9853.9|9863.9|9853.9|9863.4|9853.4|7
1619753350000|2021-04-30 03:29:10|9864.5|9854.5|9864.1|9854.1|9864.5|9854.5|9863.9|9853.9|4
1619753360000|2021-04-30 03:29:20|9863.9|9853.9|9864|9854|9864.6|9854.6|9863.9|9853.9|7
1619753370000|2021-04-30 03:29:30|9864.6|9854.6|9866.1|9856.1|9866.4|9856.4|9864.6|9854.6|5
1619753380000|2021-04-30 03:29:40|9865.6|9855.6|9864.4|9854.4|9865.6|9855.6|9864.4|9854.4|8
1619753390000|2021-04-30 03:29:50|9863.4|9853.4|9863.1|9853.1|9864.3|9854.3|9862.9|9852.9|7
1619753400000|2021-04-30 03:30:00|9862.9|9852.9|9861.4|9851.4|9862.9|9852.9|9861.4|9851.4|3
1619753410000|2021-04-30 03:30:10|9861.1|9851.1|9859.9|9849.9|9861.1|9851.1|9859.9|9849.9|6
1619753420000|2021-04-30 03:30:20|9859.5|9849.5|9859.5|9849.5|9859.5|9849.5|9859.5|9849.5|1
1619753430000|2021-04-30 03:30:30|9859.1|9849.1|9859.6|9849.6|9859.8|9849.8|9859.1|9849.1|4
1619753440000|2021-04-30 03:30:40|9859.9|9849.9|9860.1|9850.1|9860.1|9850.1|9859.9|9849.9|2
1619753460000|2021-04-30 03:31:00|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1619753480000|2021-04-30 03:31:20|9859.6|9849.6|9858.9|9848.9|9859.6|9849.6|9858.9|9848.9|4
1619753500000|2021-04-30 03:31:40|9858.6|9848.6|9858.6|9848.6|9858.6|9848.6|9858.4|9848.4|3
1619753510000|2021-04-30 03:31:50|9858.4|9848.4|9858.6|9848.6|9858.6|9848.6|9858.4|9848.4|2
1619753550000|2021-04-30 03:32:30|9858.4|9848.4|9857.6|9847.6|9858.4|9848.4|9857.6|9847.6|4
1619753590000|2021-04-30 03:33:10|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.1|9847.1|3
1619753630000|2021-04-30 03:33:50|9857.6|9847.6|9858.4|9848.4|9858.4|9848.4|9857.6|9847.6|3
1619753640000|2021-04-30 03:34:00|9858.6|9848.6|9858.6|9848.6|9858.6|9848.6|9858.6|9848.6|1
1619753650000|2021-04-30 03:34:10|9858.9|9848.9|9859.1|9849.1|9859.1|9849.1|9858.9|9848.9|2
1619753730000|2021-04-30 03:35:30|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|1
1619753740000|2021-04-30 03:35:40|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|1
1619753750000|2021-04-30 03:35:50|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|1
1619753830000|2021-04-30 03:37:10|9858.5|9848.5|9859.1|9849.1|9859.1|9849.1|9858.5|9848.5|2
1619753860000|2021-04-30 03:37:40|9859.6|9849.6|9859.9|9849.9|9859.9|9849.9|9859.6|9849.6|4
1619753910000|2021-04-30 03:38:30|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1619753920000|2021-04-30 03:38:40|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1619753930000|2021-04-30 03:38:50|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1619753940000|2021-04-30 03:39:00|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1619753970000|2021-04-30 03:39:30|9860.4|9850.4|9859.9|9849.9|9860.4|9850.4|9859.9|9849.9|2
1619753980000|2021-04-30 03:39:40|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1619754000000|2021-04-30 03:40:00|9860.6|9850.6|9860.5|9850.5|9860.6|9850.6|9860.5|9850.5|2
1619754010000|2021-04-30 03:40:10|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1619754050000|2021-04-30 03:40:50|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|1
1619754070000|2021-04-30 03:41:10|9860.1|9850.1|9859.4|9849.4|9860.1|9850.1|9859.4|9849.4|2
1619754080000|2021-04-30 03:41:20|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1619754090000|2021-04-30 03:41:30|9859.5|9849.5|9859.1|9849.1|9859.5|9849.5|9859.1|9849.1|2
1619754130000|2021-04-30 03:42:10|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|1
1619754140000|2021-04-30 03:42:20|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1619754150000|2021-04-30 03:42:30|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1619754170000|2021-04-30 03:42:50|9861.1|9851.1|9861.4|9851.4|9861.4|9851.4|9860.9|9850.9|3
1619754180000|2021-04-30 03:43:00|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|1
1619754230000|2021-04-30 03:43:50|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.6|9851.6|3
1619754340000|2021-04-30 03:45:40|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|1
1619754380000|2021-04-30 03:46:20|9861.4|9851.4|9860.1|9850.1|9861.4|9851.4|9860.1|9850.1|2
1619754400000|2021-04-30 03:46:40|9860.5|9850.5|9860.8|9850.8|9860.8|9850.8|9860.5|9850.5|2
1619754420000|2021-04-30 03:47:00|9861.1|9851.1|9862.4|9852.4|9862.4|9852.4|9861.1|9851.1|2
1619754430000|2021-04-30 03:47:10|9862.3|9852.3|9862.1|9852.1|9862.3|9852.3|9861.9|9851.9|3
1619754470000|2021-04-30 03:47:50|9861.8|9851.8|9861.4|9851.4|9861.8|9851.8|9861.4|9851.4|2
1619754480000|2021-04-30 03:48:00|9861.1|9851.1|9860.1|9850.1|9861.1|9851.1|9860.1|9850.1|2
1619754510000|2021-04-30 03:48:30|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|1
1619754520000|2021-04-30 03:48:40|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|1
1619754580000|2021-04-30 03:49:40|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|1
1619754650000|2021-04-30 03:50:50|9860.5|9850.5|9860.9|9850.9|9860.9|9850.9|9860.5|9850.5|2
1619754690000|2021-04-30 03:51:30|9860.6|9850.6|9860.4|9850.4|9860.6|9850.6|9860.4|9850.4|2
1619754740000|2021-04-30 03:52:20|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1619754760000|2021-04-30 03:52:40|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|1
1619754770000|2021-04-30 03:52:50|9860.9|9850.9|9860.6|9850.6|9860.9|9850.9|9860.6|9850.6|2
1619754830000|2021-04-30 03:53:50|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|1
1619754850000|2021-04-30 03:54:10|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|1
1619754900000|2021-04-30 03:55:00|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1619754910000|2021-04-30 03:55:10|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1619754950000|2021-04-30 03:55:50|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|1
1619754980000|2021-04-30 03:56:20|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1619754990000|2021-04-30 03:56:30|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1619755020000|2021-04-30 03:57:00|9861.6|9851.6|9861.4|9851.4|9861.6|9851.6|9861.4|9851.4|2
1619755120000|2021-04-30 03:58:40|9861.1|9851.1|9860.1|9850.1|9861.1|9851.1|9860.1|9850.1|2
1619755150000|2021-04-30 03:59:10|9860.5|9850.5|9860.9|9850.9|9860.9|9850.9|9860.5|9850.5|2
1619755200000|2021-04-30 04:00:00|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|1
1619755220000|2021-04-30 04:00:20|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1619755260000|2021-04-30 04:01:00|9860.4|9850.4|9860.5|9850.5|9860.5|9850.5|9860.4|9850.4|2
1619755290000|2021-04-30 04:01:30|9860.9|9850.9|9861.9|9851.9|9861.9|9851.9|9860.9|9850.9|3
1619755360000|2021-04-30 04:02:40|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|1
1619755390000|2021-04-30 04:03:10|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1619755400000|2021-04-30 04:03:20|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|1
1619755430000|2021-04-30 04:03:50|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|1
1619755450000|2021-04-30 04:04:10|9863.4|9853.4|9863.6|9853.6|9863.6|9853.6|9863.4|9853.4|2
1619755480000|2021-04-30 04:04:40|9863.9|9853.9|9865.6|9855.6|9865.6|9855.6|9863.9|9853.9|2
1619755500000|2021-04-30 04:05:00|9866|9856|9865.6|9855.6|9866|9856|9865.6|9855.6|3
1619755510000|2021-04-30 04:05:10|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1619755530000|2021-04-30 04:05:30|9866.4|9856.4|9866.9|9856.9|9866.9|9856.9|9866.4|9856.4|2
1619755560000|2021-04-30 04:06:00|9866.6|9856.6|9865.6|9855.6|9866.6|9856.6|9865.6|9855.6|3
1619755580000|2021-04-30 04:06:20|9865.9|9855.9|9865.6|9855.6|9865.9|9855.9|9865.6|9855.6|2
1619755630000|2021-04-30 04:07:10|9865.9|9855.9|9866.4|9856.4|9866.4|9856.4|9865.9|9855.9|2
1619755640000|2021-04-30 04:07:20|9866.9|9856.9|9866.4|9856.4|9867|9857|9866.4|9856.4|4
1619755650000|2021-04-30 04:07:30|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1619755660000|2021-04-30 04:07:40|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|1
1619755670000|2021-04-30 04:07:50|9865.4|9855.4|9864.9|9854.9|9865.4|9855.4|9864.9|9854.9|2
1619755680000|2021-04-30 04:08:00|9864.6|9854.6|9865.1|9855.1|9865.4|9855.4|9864.6|9854.6|4
1619755700000|2021-04-30 04:08:20|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1619755710000|2021-04-30 04:08:30|9865.1|9855.1|9865.4|9855.4|9865.4|9855.4|9865.1|9855.1|2
1619755720000|2021-04-30 04:08:40|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1619755730000|2021-04-30 04:08:50|9865.4|9855.4|9865.6|9855.6|9865.6|9855.6|9865.4|9855.4|2
1619755740000|2021-04-30 04:09:00|9866.9|9856.9|9865.6|9855.6|9866.9|9856.9|9865.6|9855.6|4
1619755770000|2021-04-30 04:09:30|9866.1|9856.1|9866.4|9856.4|9866.6|9856.6|9866.1|9856.1|3
1619755780000|2021-04-30 04:09:40|9865.9|9855.9|9865.6|9855.6|9865.9|9855.9|9865.6|9855.6|2
1619755800000|2021-04-30 04:10:00|9865.4|9855.4|9866.8|9856.8|9866.8|9856.8|9865.4|9855.4|5
1619755810000|2021-04-30 04:10:10|9866.6|9856.6|9866.8|9856.8|9866.8|9856.8|9866.6|9856.6|2
1619755830000|2021-04-30 04:10:30|9866.6|9856.6|9866.9|9856.9|9866.9|9856.9|9866.6|9856.6|2
1619755840000|2021-04-30 04:10:40|9866.6|9856.6|9865.9|9855.9|9866.6|9856.6|9865.9|9855.9|3
1619755850000|2021-04-30 04:10:50|9866.4|9856.4|9866.6|9856.6|9866.8|9856.8|9866.4|9856.4|8
1619755860000|2021-04-30 04:11:00|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|1
1619755890000|2021-04-30 04:11:30|9866.6|9856.6|9866.5|9856.5|9866.6|9856.6|9866.5|9856.5|2
1619755900000|2021-04-30 04:11:40|9866.8|9856.8|9867.3|9857.3|9867.3|9857.3|9866.8|9856.8|2
1619755910000|2021-04-30 04:11:50|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|1
1619755920000|2021-04-30 04:12:00|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|1
1619756030000|2021-04-30 04:13:50|9867.1|9857.1|9867|9857|9867.1|9857.1|9867|9857|2
1619756070000|2021-04-30 04:14:30|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|1
1619756100000|2021-04-30 04:15:00|9868.4|9858.4|9868.1|9858.1|9868.4|9858.4|9868.1|9858.1|2
1619756130000|2021-04-30 04:15:30|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1619756160000|2021-04-30 04:16:00|9867.4|9857.4|9867.1|9857.1|9867.4|9857.4|9866.9|9856.9|3
1619756190000|2021-04-30 04:16:30|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|1
1619756200000|2021-04-30 04:16:40|9866.8|9856.8|9866.1|9856.1|9866.8|9856.8|9866.1|9856.1|3
1619756210000|2021-04-30 04:16:50|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|1
1619756220000|2021-04-30 04:17:00|9865.4|9855.4|9864.9|9854.9|9865.4|9855.4|9864.9|9854.9|2
1619756260000|2021-04-30 04:17:40|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|1
1619756280000|2021-04-30 04:18:00|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1619756300000|2021-04-30 04:18:20|9865.6|9855.6|9865.9|9855.9|9865.9|9855.9|9865.6|9855.6|2
1619756310000|2021-04-30 04:18:30|9865.6|9855.6|9865.1|9855.1|9865.6|9855.6|9865.1|9855.1|2
1619756320000|2021-04-30 04:18:40|9865|9855|9864.6|9854.6|9865|9855|9864.6|9854.6|2
1619756370000|2021-04-30 04:19:30|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|1
1619756380000|2021-04-30 04:19:40|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1619756400000|2021-04-30 04:20:00|9865.1|9855.1|9864.9|9854.9|9865.1|9855.1|9864.9|9854.9|2
1619756480000|2021-04-30 04:21:20|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|1
1619756490000|2021-04-30 04:21:30|9865.4|9855.4|9866.4|9856.4|9866.4|9856.4|9865.4|9855.4|2
1619756500000|2021-04-30 04:21:40|9866.1|9856.1|9865.6|9855.6|9866.1|9856.1|9865.3|9855.3|4
1619756630000|2021-04-30 04:23:50|9865.4|9855.4|9864.4|9854.4|9865.4|9855.4|9864.4|9854.4|2
1619756640000|2021-04-30 04:24:00|9864.6|9854.6|9865.4|9855.4|9865.4|9855.4|9864.6|9854.6|2
1619756700000|2021-04-30 04:25:00|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|1
1619756740000|2021-04-30 04:25:40|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1619756750000|2021-04-30 04:25:50|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|1
1619756760000|2021-04-30 04:26:00|9866.9|9856.9|9867.4|9857.4|9867.4|9857.4|9866.9|9856.9|2
1619756830000|2021-04-30 04:27:10|9866.9|9856.9|9864.6|9854.6|9866.9|9856.9|9864.6|9854.6|2
1619756850000|2021-04-30 04:27:30|9864.5|9854.5|9863.1|9853.1|9864.5|9854.5|9863.1|9853.1|2
1619756860000|2021-04-30 04:27:40|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|1
1619756880000|2021-04-30 04:28:00|9863.3|9853.3|9863.1|9853.1|9863.3|9853.3|9863.1|9853.1|2
1619756900000|2021-04-30 04:28:20|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|9863.1|9853.1|3
1619756940000|2021-04-30 04:29:00|9863.1|9853.1|9862.9|9852.9|9863.1|9853.1|9862.9|9852.9|2
1619756990000|2021-04-30 04:29:50|9863.4|9853.4|9863.1|9853.1|9863.5|9853.5|9863.1|9853.1|4
1619757000000|2021-04-30 04:30:00|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|1
1619757050000|2021-04-30 04:30:50|9862.4|9852.4|9863.1|9853.1|9863.1|9853.1|9862.4|9852.4|3
1619757060000|2021-04-30 04:31:00|9862.8|9852.8|9862.9|9852.9|9862.9|9852.9|9862.6|9852.6|4
1619757070000|2021-04-30 04:31:10|9863.1|9853.1|9863.1|9853.1|9863.5|9853.5|9863.1|9853.1|3
1619757080000|2021-04-30 04:31:20|9863.6|9853.6|9863.1|9853.1|9863.6|9853.6|9863.1|9853.1|4
1619757090000|2021-04-30 04:31:30|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|1
1619757100000|2021-04-30 04:31:40|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|1
1619757160000|2021-04-30 04:32:40|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|1
1619757170000|2021-04-30 04:32:50|9865|9855|9864.3|9854.3|9865|9855|9864.3|9854.3|2
1619757190000|2021-04-30 04:33:10|9864.6|9854.6|9864.1|9854.1|9864.6|9854.6|9864.1|9854.1|2
1619757250000|2021-04-30 04:34:10|9864.6|9854.6|9864.3|9854.3|9864.6|9854.6|9864.3|9854.3|2
1619757270000|2021-04-30 04:34:30|9864.6|9854.6|9864.1|9854.1|9864.6|9854.6|9864.1|9854.1|2
1619757280000|2021-04-30 04:34:40|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|9864.1|9854.1|3
1619757290000|2021-04-30 04:34:50|9864.1|9854.1|9864.6|9854.6|9864.6|9854.6|9864.1|9854.1|2
1619757320000|2021-04-30 04:35:20|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|1
1619757350000|2021-04-30 04:35:50|9864.9|9854.9|9865.4|9855.4|9865.4|9855.4|9864.9|9854.9|2
1619757410000|2021-04-30 04:36:50|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|1
1619757420000|2021-04-30 04:37:00|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9864.9|9854.9|3
1619757430000|2021-04-30 04:37:10|9864.9|9854.9|9865.5|9855.5|9865.5|9855.5|9864.9|9854.9|4
1619757440000|2021-04-30 04:37:20|9864.9|9854.9|9865.4|9855.4|9865.4|9855.4|9864.9|9854.9|2
1619757460000|2021-04-30 04:37:40|9864.9|9854.9|9865.4|9855.4|9865.4|9855.4|9864.9|9854.9|2
1619757480000|2021-04-30 04:38:00|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1619757520000|2021-04-30 04:38:40|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1619757530000|2021-04-30 04:38:50|9865.6|9855.6|9866.6|9856.6|9866.6|9856.6|9865.6|9855.6|2
1619757550000|2021-04-30 04:39:10|9866.4|9856.4|9866.1|9856.1|9866.4|9856.4|9866|9856|4
1619757560000|2021-04-30 04:39:20|9866.5|9856.5|9866.1|9856.1|9866.5|9856.5|9866.1|9856.1|2
1619757570000|2021-04-30 04:39:30|9865.9|9855.9|9866.3|9856.3|9866.3|9856.3|9865.9|9855.9|3
1619757590000|2021-04-30 04:39:50|9866.1|9856.1|9865.9|9855.9|9866.1|9856.1|9865.9|9855.9|2
1619757610000|2021-04-30 04:40:10|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1619757630000|2021-04-30 04:40:30|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|1
1619757640000|2021-04-30 04:40:40|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|1
1619757650000|2021-04-30 04:40:50|9865.1|9855.1|9864.9|9854.9|9865.1|9855.1|9864.8|9854.8|3
1619757730000|2021-04-30 04:42:10|9865.1|9855.1|9865.4|9855.4|9865.6|9855.6|9865.1|9855.1|3
1619757740000|2021-04-30 04:42:20|9865.6|9855.6|9865.8|9855.8|9865.8|9855.8|9865.4|9855.4|3
1619757750000|2021-04-30 04:42:30|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|1
1619757780000|2021-04-30 04:43:00|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|1
1619757820000|2021-04-30 04:43:40|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|1
1619757830000|2021-04-30 04:43:50|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|1
1619757850000|2021-04-30 04:44:10|9866|9856|9866|9856|9866|9856|9866|9856|1
1619757860000|2021-04-30 04:44:20|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|1
1619757900000|2021-04-30 04:45:00|9866.1|9856.1|9866.4|9856.4|9866.4|9856.4|9866.1|9856.1|2
1619757910000|2021-04-30 04:45:10|9866.3|9856.3|9865.6|9855.6|9866.3|9856.3|9865.6|9855.6|2
1619757930000|2021-04-30 04:45:30|9865.4|9855.4|9865.1|9855.1|9865.4|9855.4|9865.1|9855.1|2
1619757970000|2021-04-30 04:46:10|9864.9|9854.9|9863.9|9853.9|9864.9|9854.9|9863.9|9853.9|3
1619757990000|2021-04-30 04:46:30|9863.4|9853.4|9863.3|9853.3|9863.4|9853.4|9863.3|9853.3|2
1619758000000|2021-04-30 04:46:40|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|1
1619758010000|2021-04-30 04:46:50|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|1
1619758020000|2021-04-30 04:47:00|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|1
1619758030000|2021-04-30 04:47:10|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|1
1619758040000|2021-04-30 04:47:20|9864|9854|9864|9854|9864|9854|9864|9854|1
1619758050000|2021-04-30 04:47:30|9863.9|9853.9|9863.9|9853.9|9864.1|9854.1|9863.9|9853.9|3
1619758060000|2021-04-30 04:47:40|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1619758080000|2021-04-30 04:48:00|9863.9|9853.9|9863.6|9853.6|9863.9|9853.9|9863.4|9853.4|4
1619758110000|2021-04-30 04:48:30|9863.4|9853.4|9862.4|9852.4|9863.4|9853.4|9862.4|9852.4|3
1619758120000|2021-04-30 04:48:40|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|1
1619758130000|2021-04-30 04:48:50|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|9862.6|9852.6|3
1619758140000|2021-04-30 04:49:00|9862.6|9852.6|9862.1|9852.1|9862.6|9852.6|9862.1|9852.1|2
1619758150000|2021-04-30 04:49:10|9861.9|9851.9|9862.1|9852.1|9862.1|9852.1|9861.9|9851.9|2
1619758170000|2021-04-30 04:49:30|9861.9|9851.9|9861.6|9851.6|9861.9|9851.9|9861.6|9851.6|2
1619758180000|2021-04-30 04:49:40|9861.1|9851.1|9861.4|9851.4|9861.6|9851.6|9861.1|9851.1|4
1619758190000|2021-04-30 04:49:50|9861.1|9851.1|9861.4|9851.4|9861.4|9851.4|9861.1|9851.1|2
1619758200000|2021-04-30 04:50:00|9860.6|9850.6|9859.9|9849.9|9860.6|9850.6|9859.9|9849.9|2
1619758210000|2021-04-30 04:50:10|9860.1|9850.1|9860.6|9850.6|9860.6|9850.6|9860.1|9850.1|2
1619758260000|2021-04-30 04:51:00|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9860.1|9850.1|3
1619758270000|2021-04-30 04:51:10|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1619758300000|2021-04-30 04:51:40|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|1
1619758310000|2021-04-30 04:51:50|9861.1|9851.1|9862.1|9852.1|9862.1|9852.1|9861.1|9851.1|2
1619758320000|2021-04-30 04:52:00|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1619758340000|2021-04-30 04:52:20|9861.6|9851.6|9861.4|9851.4|9861.6|9851.6|9861.4|9851.4|2
1619758430000|2021-04-30 04:53:50|9862.6|9852.6|9862.8|9852.8|9862.8|9852.8|9862.6|9852.6|2
1619758460000|2021-04-30 04:54:20|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|1
1619758470000|2021-04-30 04:54:30|9863.1|9853.1|9864|9854|9864|9854|9863.1|9853.1|2
1619758480000|2021-04-30 04:54:40|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|1
1619758490000|2021-04-30 04:54:50|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1619758510000|2021-04-30 04:55:10|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|1
1619758530000|2021-04-30 04:55:30|9863.4|9853.4|9862.9|9852.9|9863.4|9853.4|9862.9|9852.9|3
1619758540000|2021-04-30 04:55:40|9862.6|9852.6|9862.9|9852.9|9862.9|9852.9|9862.6|9852.6|2
1619758570000|2021-04-30 04:56:10|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1619758730000|2021-04-30 04:58:50|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1619758750000|2021-04-30 04:59:10|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1619758760000|2021-04-30 04:59:20|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1619758770000|2021-04-30 04:59:30|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1619758820000|2021-04-30 05:00:20|9861.9|9851.9|9861.4|9851.4|9861.9|9851.9|9861.4|9851.4|4
1619758830000|2021-04-30 05:00:30|9861.6|9851.6|9860.4|9850.4|9862.1|9852.1|9860|9850|5
1619758870000|2021-04-30 05:01:10|9860.6|9850.6|9860.9|9850.9|9860.9|9850.9|9860.6|9850.6|2
1619758900000|2021-04-30 05:01:40|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1619758910000|2021-04-30 05:01:50|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1619758930000|2021-04-30 05:02:10|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|1
1619758970000|2021-04-30 05:02:50|9860.1|9850.1|9859.9|9849.9|9860.1|9850.1|9859.9|9849.9|2
1619758980000|2021-04-30 05:03:00|9859.6|9849.6|9859.4|9849.4|9859.6|9849.6|9859.1|9849.1|3
1619758990000|2021-04-30 05:03:10|9859.9|9849.9|9860.1|9850.1|9860.1|9850.1|9859.9|9849.9|2
1619759000000|2021-04-30 05:03:20|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1619759010000|2021-04-30 05:03:30|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9859.9|9849.9|3
1619759020000|2021-04-30 05:03:40|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1619759030000|2021-04-30 05:03:50|9860.4|9850.4|9860.1|9850.1|9860.4|9850.4|9860.1|9850.1|2
1619759040000|2021-04-30 05:04:00|9860.4|9850.4|9860.6|9850.6|9860.6|9850.6|9860.4|9850.4|2
1619759050000|2021-04-30 05:04:10|9861|9851|9861|9851|9861.3|9851.3|9861|9851|3
1619759060000|2021-04-30 05:04:20|9860.6|9850.6|9860.4|9850.4|9860.6|9850.6|9860|9850|4
1619759070000|2021-04-30 05:04:30|9860.1|9850.1|9859.9|9849.9|9860.1|9850.1|9859.9|9849.9|2
1619759080000|2021-04-30 05:04:40|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1619759090000|2021-04-30 05:04:50|9859.9|9849.9|9860.4|9850.4|9860.4|9850.4|9859.9|9849.9|3
1619759100000|2021-04-30 05:05:00|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1619759120000|2021-04-30 05:05:20|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|1
1619759130000|2021-04-30 05:05:30|9860|9850|9859.9|9849.9|9860|9850|9859.9|9849.9|2
1619759150000|2021-04-30 05:05:50|9859.6|9849.6|9858.4|9848.4|9859.6|9849.6|9858.4|9848.4|3
1619759160000|2021-04-30 05:06:00|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|1
1619759170000|2021-04-30 05:06:10|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|9857.6|9847.6|3
1619759190000|2021-04-30 05:06:30|9857.6|9847.6|9857.4|9847.4|9857.6|9847.6|9857.4|9847.4|2
1619759200000|2021-04-30 05:06:40|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|1
1619759210000|2021-04-30 05:06:50|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|1
1619759220000|2021-04-30 05:07:00|9857.4|9847.4|9856.9|9846.9|9857.4|9847.4|9856.6|9846.6|4
1619759230000|2021-04-30 05:07:10|9857.1|9847.1|9857.6|9847.6|9857.6|9847.6|9857.1|9847.1|2
1619759240000|2021-04-30 05:07:20|9857.1|9847.1|9857.6|9847.6|9857.6|9847.6|9857.1|9847.1|2
1619759300000|2021-04-30 05:08:20|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1619759410000|2021-04-30 05:10:10|9857.1|9847.1|9856.6|9846.6|9857.1|9847.1|9856.6|9846.6|2
1619759440000|2021-04-30 05:10:40|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|1
1619759490000|2021-04-30 05:11:30|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|1
1619759510000|2021-04-30 05:11:50|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|1
1619759530000|2021-04-30 05:12:10|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|1
1619759540000|2021-04-30 05:12:20|9856.9|9846.9|9856.9|9846.9|9857.1|9847.1|9856.9|9846.9|3
1619759590000|2021-04-30 05:13:10|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1619759600000|2021-04-30 05:13:20|9860.1|9850.1|9859.9|9849.9|9860.8|9850.8|9858.9|9848.9|9
1619759640000|2021-04-30 05:14:00|9859.8|9849.8|9859.1|9849.1|9859.8|9849.8|9859.1|9849.1|3
1619759650000|2021-04-30 05:14:10|9859.3|9849.3|9859.5|9849.5|9859.5|9849.5|9859.3|9849.3|2
1619759670000|2021-04-30 05:14:30|9859.4|9849.4|9859.1|9849.1|9859.4|9849.4|9859.1|9849.1|2
1619759690000|2021-04-30 05:14:50|9858.9|9848.9|9857.4|9847.4|9858.9|9848.9|9857.4|9847.4|2
1619759700000|2021-04-30 05:15:00|9857.8|9847.8|9857.8|9847.8|9857.8|9847.8|9857.8|9847.8|1
1619759740000|2021-04-30 05:15:40|9858.1|9848.1|9858.4|9848.4|9858.4|9848.4|9858.1|9848.1|2
1619759750000|2021-04-30 05:15:50|9858|9848|9858|9848|9858|9848|9858|9848|1
1619759760000|2021-04-30 05:16:00|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|9857.4|9847.4|3
1619759790000|2021-04-30 05:16:30|9857.9|9847.9|9858|9848|9858.1|9848.1|9857.9|9847.9|3
1619759830000|2021-04-30 05:17:10|9859.1|9849.1|9858.4|9848.4|9859.1|9849.1|9858.4|9848.4|3
1619759840000|2021-04-30 05:17:20|9858.1|9848.1|9859.9|9849.9|9859.9|9849.9|9858.1|9848.1|3
1619759850000|2021-04-30 05:17:30|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1619759860000|2021-04-30 05:17:40|9860.6|9850.6|9860.4|9850.4|9860.6|9850.6|9860.4|9850.4|2
1619759890000|2021-04-30 05:18:10|9860.1|9850.1|9859.9|9849.9|9860.1|9850.1|9859.9|9849.9|2
1619759900000|2021-04-30 05:18:20|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1619759910000|2021-04-30 05:18:30|9859.9|9849.9|9859.4|9849.4|9859.9|9849.9|9859.4|9849.4|2
1619759920000|2021-04-30 05:18:40|9858.6|9848.6|9858.4|9848.4|9858.6|9848.6|9858.4|9848.4|2
1619759960000|2021-04-30 05:19:20|9859.1|9849.1|9859.9|9849.9|9860|9850|9859.1|9849.1|3
1619759970000|2021-04-30 05:19:30|9860.1|9850.1|9860.6|9850.6|9860.6|9850.6|9860.1|9850.1|2
1619759980000|2021-04-30 05:19:40|9860.9|9850.9|9860.6|9850.6|9860.9|9850.9|9860.6|9850.6|2
1619760000000|2021-04-30 05:20:00|9860.4|9850.4|9859.9|9849.9|9860.4|9850.4|9859.9|9849.9|2
1619760010000|2021-04-30 05:20:10|9859.6|9849.6|9858.1|9848.1|9859.6|9849.6|9858.1|9848.1|2
1619760020000|2021-04-30 05:20:20|9857.9|9847.9|9856.6|9846.6|9857.9|9847.9|9856.6|9846.6|5
1619760030000|2021-04-30 05:20:30|9856.8|9846.8|9851.9|9841.9|9856.8|9846.8|9851.6|9841.6|10
1619760040000|2021-04-30 05:20:40|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|1
1619760050000|2021-04-30 05:20:50|9852.1|9842.1|9851.9|9841.9|9852.1|9842.1|9851.9|9841.9|2
1619760060000|2021-04-30 05:21:00|9850.8|9840.8|9850.1|9840.1|9850.8|9840.8|9849.6|9839.6|3
1619760070000|2021-04-30 05:21:10|9850.3|9840.3|9850.1|9840.1|9850.9|9840.9|9850.1|9840.1|9
1619760080000|2021-04-30 05:21:20|9850.4|9840.4|9848.1|9838.1|9850.4|9840.4|9848.1|9838.1|4
1619760090000|2021-04-30 05:21:30|9847.9|9837.9|9846.6|9836.6|9847.9|9837.9|9846.4|9836.4|5
1619760100000|2021-04-30 05:21:40|9847.1|9837.1|9846.9|9836.9|9847.4|9837.4|9846.9|9836.9|4
1619760110000|2021-04-30 05:21:50|9846.4|9836.4|9846.6|9836.6|9846.6|9836.6|9846.4|9836.4|2
1619760120000|2021-04-30 05:22:00|9847.1|9837.1|9846.9|9836.9|9847.1|9837.1|9846.9|9836.9|2
1619760150000|2021-04-30 05:22:30|9847.1|9837.1|9847.4|9837.4|9847.4|9837.4|9847.1|9837.1|2
1619760160000|2021-04-30 05:22:40|9847.6|9837.6|9848|9838|9848|9838|9847.6|9837.6|2
1619760170000|2021-04-30 05:22:50|9848.3|9838.3|9850.8|9840.8|9850.8|9840.8|9848.3|9838.3|5
1619760180000|2021-04-30 05:23:00|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|1
1619760190000|2021-04-30 05:23:10|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|1
1619760200000|2021-04-30 05:23:20|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|1
1619760210000|2021-04-30 05:23:30|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|1
1619760220000|2021-04-30 05:23:40|9849.3|9839.3|9849.3|9839.3|9849.3|9839.3|9849.3|9839.3|1
1619760230000|2021-04-30 05:23:50|9849|9839|9848.9|9838.9|9849|9839|9848.9|9838.9|2
1619760250000|2021-04-30 05:24:10|9849.1|9839.1|9849.6|9839.6|9849.6|9839.6|9849.1|9839.1|2
1619760260000|2021-04-30 05:24:20|9849.8|9839.8|9849.8|9839.8|9849.8|9839.8|9849.8|9839.8|1
1619760270000|2021-04-30 05:24:30|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|1
1619760290000|2021-04-30 05:24:50|9849.1|9839.1|9848.9|9838.9|9849.1|9839.1|9848.9|9838.9|2
1619760300000|2021-04-30 05:25:00|9848.4|9838.4|9850.4|9840.4|9850.4|9840.4|9848.4|9838.4|6
1619760310000|2021-04-30 05:25:10|9851.6|9841.6|9851.6|9841.6|9851.6|9841.6|9851.6|9841.6|1
1619760320000|2021-04-30 05:25:20|9852.6|9842.6|9852.4|9842.4|9852.6|9842.6|9852.4|9842.4|2
1619760350000|2021-04-30 05:25:50|9851.4|9841.4|9850.9|9840.9|9851.4|9841.4|9850.9|9840.9|4
1619760360000|2021-04-30 05:26:00|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|1
1619760370000|2021-04-30 05:26:10|9852.1|9842.1|9851.9|9841.9|9852.3|9842.3|9851.9|9841.9|3
1619760400000|2021-04-30 05:26:40|9851.6|9841.6|9851.6|9841.6|9851.6|9841.6|9851.6|9841.6|1
1619760410000|2021-04-30 05:26:50|9851.4|9841.4|9850.4|9840.4|9851.4|9841.4|9850.4|9840.4|4
1619760420000|2021-04-30 05:27:00|9849.9|9839.9|9848.9|9838.9|9849.9|9839.9|9848.9|9838.9|2
1619760450000|2021-04-30 05:27:30|9848.8|9838.8|9846.4|9836.4|9848.8|9838.8|9846.4|9836.4|5
1619760460000|2021-04-30 05:27:40|9846|9836|9846.4|9836.4|9846.4|9836.4|9846|9836|2
1619760470000|2021-04-30 05:27:50|9845.4|9835.4|9844.6|9834.6|9846.6|9836.6|9843.5|9833.5|9
1619760480000|2021-04-30 05:28:00|9844.4|9834.4|9842.6|9832.6|9844.4|9834.4|9842.6|9832.6|4
1619760490000|2021-04-30 05:28:10|9842.9|9832.9|9840.4|9830.4|9842.9|9832.9|9839.1|9829.1|12
1619760500000|2021-04-30 05:28:20|9840.1|9830.1|9840.8|9830.8|9840.8|9830.8|9840.1|9830.1|5
1619760510000|2021-04-30 05:28:30|9840.9|9830.9|9840.4|9830.4|9841.4|9831.4|9840.4|9830.4|4
1619760520000|2021-04-30 05:28:40|9840.1|9830.1|9839.4|9829.4|9840.1|9830.1|9839.4|9829.4|2
1619760530000|2021-04-30 05:28:50|9839.9|9829.9|9839.5|9829.5|9839.9|9829.9|9839.5|9829.5|2
1619760550000|2021-04-30 05:29:10|9839.1|9829.1|9838.9|9828.9|9839.1|9829.1|9838.6|9828.6|3
1619760580000|2021-04-30 05:29:40|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|1
1619760590000|2021-04-30 05:29:50|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|1
1619760600000|2021-04-30 05:30:00|9839.6|9829.6|9832.1|9822.1|9840.1|9830.1|9831.9|9821.9|24
1619760610000|2021-04-30 05:30:10|9832.4|9822.4|9829.9|9819.9|9832.4|9822.4|9828.4|9818.4|21
1619760620000|2021-04-30 05:30:20|9830.1|9820.1|9831.4|9821.4|9831.9|9821.9|9830.1|9820.1|7
1619760630000|2021-04-30 05:30:30|9831.6|9821.6|9832.9|9822.9|9834.1|9824.1|9831.6|9821.6|12
1619760640000|2021-04-30 05:30:40|9831.9|9821.9|9831.4|9821.4|9831.9|9821.9|9829.1|9819.1|10
1619760650000|2021-04-30 05:30:50|9833.4|9823.4|9831.9|9821.9|9835.4|9825.4|9831.9|9821.9|15
1619760660000|2021-04-30 05:31:00|9832.1|9822.1|9835.9|9825.9|9835.9|9825.9|9832.1|9822.1|15
1619760670000|2021-04-30 05:31:10|9836.9|9826.9|9838.6|9828.6|9838.6|9828.6|9836.8|9826.8|15
1619760680000|2021-04-30 05:31:20|9837.6|9827.6|9832.4|9822.4|9837.6|9827.6|9832.4|9822.4|12
1619760690000|2021-04-30 05:31:30|9832.6|9822.6|9831.6|9821.6|9832.6|9822.6|9830.4|9820.4|11
1619760700000|2021-04-30 05:31:40|9831.4|9821.4|9832.6|9822.6|9832.6|9822.6|9828.4|9818.4|18
1619760710000|2021-04-30 05:31:50|9832.9|9822.9|9833.1|9823.1|9833.1|9823.1|9831.4|9821.4|11
1619760720000|2021-04-30 05:32:00|9832.6|9822.6|9832.9|9822.9|9833.4|9823.4|9830.6|9820.6|10
1619760730000|2021-04-30 05:32:10|9832.4|9822.4|9831.6|9821.6|9833.1|9823.1|9831.6|9821.6|10
1619760740000|2021-04-30 05:32:20|9831.4|9821.4|9833.6|9823.6|9834|9824|9831.4|9821.4|11
1619760750000|2021-04-30 05:32:30|9833.4|9823.4|9835.6|9825.6|9837.9|9827.9|9832.9|9822.9|16
1619760760000|2021-04-30 05:32:40|9835.9|9825.9|9836.6|9826.6|9836.6|9826.6|9835.1|9825.1|9
1619760770000|2021-04-30 05:32:50|9836.4|9826.4|9835.6|9825.6|9836.4|9826.4|9835.1|9825.1|7
1619760780000|2021-04-30 05:33:00|9835.9|9825.9|9833.6|9823.6|9835.9|9825.9|9833.4|9823.4|10
1619760790000|2021-04-30 05:33:10|9833.4|9823.4|9834.1|9824.1|9834.9|9824.9|9833.4|9823.4|12
1619760800000|2021-04-30 05:33:20|9833.6|9823.6|9833.8|9823.8|9833.8|9823.8|9832.1|9822.1|8
1619760810000|2021-04-30 05:33:30|9833.6|9823.6|9830.1|9820.1|9833.6|9823.6|9829.4|9819.4|10
1619760820000|2021-04-30 05:33:40|9830.9|9820.9|9831.4|9821.4|9831.4|9821.4|9830.4|9820.4|7
1619760830000|2021-04-30 05:33:50|9831.9|9821.9|9830.4|9820.4|9831.9|9821.9|9829.6|9819.6|8
1619760840000|2021-04-30 05:34:00|9830.6|9820.6|9829.4|9819.4|9830.9|9820.9|9828.6|9818.6|11
1619760850000|2021-04-30 05:34:10|9829.6|9819.6|9829.4|9819.4|9830|9820|9829.4|9819.4|4
1619760860000|2021-04-30 05:34:20|9829.1|9819.1|9829.9|9819.9|9829.9|9819.9|9829.1|9819.1|6
1619760870000|2021-04-30 05:34:30|9830.8|9820.8|9829.4|9819.4|9830.8|9820.8|9829.1|9819.1|9
1619760880000|2021-04-30 05:34:40|9829.1|9819.1|9829.6|9819.6|9829.6|9819.6|9827.9|9817.9|11
1619760890000|2021-04-30 05:34:50|9829.4|9819.4|9829.6|9819.6|9829.9|9819.9|9829.4|9819.4|5
1619760900000|2021-04-30 05:35:00|9829.9|9819.9|9829.3|9819.3|9830.4|9820.4|9828.4|9818.4|12
1619760910000|2021-04-30 05:35:10|9829.4|9819.4|9830.6|9820.6|9832.6|9822.6|9829.4|9819.4|12
1619760920000|2021-04-30 05:35:20|9830.4|9820.4|9832.9|9822.9|9833.1|9823.1|9830.4|9820.4|10
1619760930000|2021-04-30 05:35:30|9833.1|9823.1|9832.6|9822.6|9833.6|9823.6|9832.6|9822.6|4
1619760940000|2021-04-30 05:35:40|9832.9|9822.9|9833.4|9823.4|9833.4|9823.4|9832.9|9822.9|6
1619760950000|2021-04-30 05:35:50|9833.1|9823.1|9833.1|9823.1|9833.4|9823.4|9833.1|9823.1|5
1619760960000|2021-04-30 05:36:00|9832.6|9822.6|9831.9|9821.9|9832.6|9822.6|9831.9|9821.9|5
1619760970000|2021-04-30 05:36:10|9832.1|9822.1|9833.1|9823.1|9833.4|9823.4|9832.1|9822.1|4
1619760980000|2021-04-30 05:36:20|9833.4|9823.4|9836.4|9826.4|9836.4|9826.4|9833.4|9823.4|10
1619760990000|2021-04-30 05:36:30|9836.9|9826.9|9836.4|9826.4|9837.6|9827.6|9836.4|9826.4|7
1619761000000|2021-04-30 05:36:40|9836.6|9826.6|9836.6|9826.6|9837.3|9827.3|9836.6|9826.6|5
1619761010000|2021-04-30 05:36:50|9837.1|9827.1|9837.1|9827.1|9838.9|9828.9|9837.1|9827.1|9
1619761020000|2021-04-30 05:37:00|9837.4|9827.4|9836.9|9826.9|9838.5|9828.5|9836.9|9826.9|10
1619761030000|2021-04-30 05:37:10|9836.5|9826.5|9834.4|9824.4|9836.5|9826.5|9834.4|9824.4|8
1619761040000|2021-04-30 05:37:20|9834.6|9824.6|9832.6|9822.6|9835.9|9825.9|9832.6|9822.6|11
1619761050000|2021-04-30 05:37:30|9832.1|9822.1|9832.6|9822.6|9832.6|9822.6|9831.5|9821.5|10
1619761060000|2021-04-30 05:37:40|9832.4|9822.4|9832.3|9822.3|9832.4|9822.4|9831.9|9821.9|4
1619761070000|2021-04-30 05:37:50|9832.6|9822.6|9833.4|9823.4|9833.4|9823.4|9832.6|9822.6|4
1619761080000|2021-04-30 05:38:00|9833.8|9823.8|9833.9|9823.9|9834.3|9824.3|9833.8|9823.8|5
1619761090000|2021-04-30 05:38:10|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|1
1619761100000|2021-04-30 05:38:20|9834.4|9824.4|9834.9|9824.9|9834.9|9824.9|9834.4|9824.4|4
1619761110000|2021-04-30 05:38:30|9835.1|9825.1|9835.3|9825.3|9835.8|9825.8|9834.9|9824.9|7
1619761120000|2021-04-30 05:38:40|9835.6|9825.6|9837.8|9827.8|9837.8|9827.8|9835.6|9825.6|7
1619761130000|2021-04-30 05:38:50|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|1
1619761140000|2021-04-30 05:39:00|9836.4|9826.4|9837.1|9827.1|9837.1|9827.1|9836.4|9826.4|4
1619761150000|2021-04-30 05:39:10|9836.9|9826.9|9835.9|9825.9|9836.9|9826.9|9835.5|9825.5|7
1619761160000|2021-04-30 05:39:20|9835.6|9825.6|9835.5|9825.5|9835.9|9825.9|9835.5|9825.5|3
1619761170000|2021-04-30 05:39:30|9835.8|9825.8|9837.6|9827.6|9838.1|9828.1|9835.8|9825.8|11
1619761180000|2021-04-30 05:39:40|9838|9828|9837.4|9827.4|9838|9828|9837.1|9827.1|4
1619761190000|2021-04-30 05:39:50|9837.1|9827.1|9835.6|9825.6|9837.1|9827.1|9835.4|9825.4|4
1619761200000|2021-04-30 05:40:00|9835.8|9825.8|9835.3|9825.3|9835.9|9825.9|9835.3|9825.3|5
1619761210000|2021-04-30 05:40:10|9835.4|9825.4|9834.9|9824.9|9835.4|9825.4|9834.6|9824.6|5
1619761220000|2021-04-30 05:40:20|9833.6|9823.6|9834.4|9824.4|9834.4|9824.4|9833.6|9823.6|4
1619761230000|2021-04-30 05:40:30|9834.6|9824.6|9836.1|9826.1|9836.4|9826.4|9834.6|9824.6|8
1619761240000|2021-04-30 05:40:40|9836.9|9826.9|9835.4|9825.4|9837.6|9827.6|9835.4|9825.4|9
1619761250000|2021-04-30 05:40:50|9835.1|9825.1|9832.1|9822.1|9835.4|9825.4|9832.1|9822.1|13
1619761260000|2021-04-30 05:41:00|9831.6|9821.6|9832.1|9822.1|9832.6|9822.6|9829.9|9819.9|17
1619761270000|2021-04-30 05:41:10|9831.9|9821.9|9825.6|9815.6|9831.9|9821.9|9824.6|9814.6|21
1619761280000|2021-04-30 05:41:20|9825.3|9815.3|9823.4|9813.4|9825.3|9815.3|9822.1|9812.1|19
1619761290000|2021-04-30 05:41:30|9823.1|9813.1|9820.9|9810.9|9823.4|9813.4|9820.9|9810.9|16
1619761300000|2021-04-30 05:41:40|9820.5|9810.5|9814.1|9804.1|9820.6|9810.6|9812.6|9802.6|22
1619761310000|2021-04-30 05:41:50|9813.9|9803.9|9806.6|9796.6|9815.9|9805.9|9806.1|9796.1|25
1619761320000|2021-04-30 05:42:00|9806.1|9796.1|9805.6|9795.6|9808.5|9798.5|9801.9|9791.9|31
1619761330000|2021-04-30 05:42:10|9804.6|9794.6|9801.1|9791.1|9806.6|9796.6|9799.1|9789.1|23
1619761340000|2021-04-30 05:42:20|9800.9|9790.9|9800.6|9790.6|9804|9794|9799.9|9789.9|22
1619761350000|2021-04-30 05:42:30|9801.1|9791.1|9799.9|9789.9|9802.1|9792.1|9799.9|9789.9|16
1619761360000|2021-04-30 05:42:40|9799.6|9789.6|9800.6|9790.6|9800.9|9790.9|9798.4|9788.4|22
1619761370000|2021-04-30 05:42:50|9801.1|9791.1|9799.5|9789.5|9802.6|9792.6|9798.9|9788.9|17
1619761380000|2021-04-30 05:43:00|9799.3|9789.3|9800.9|9790.9|9801.8|9791.8|9799.3|9789.3|11
1619761390000|2021-04-30 05:43:10|9801.3|9791.3|9800.9|9790.9|9804.1|9794.1|9800.4|9790.4|16
1619761400000|2021-04-30 05:43:20|9801.3|9791.3|9801.6|9791.6|9803|9793|9801.3|9791.3|8
1619761410000|2021-04-30 05:43:30|9801.9|9791.9|9799.9|9789.9|9802.4|9792.4|9799.9|9789.9|9
1619761420000|2021-04-30 05:43:40|9799.8|9789.8|9799|9789|9800.9|9790.9|9799|9789|10
1619761430000|2021-04-30 05:43:50|9798.9|9788.9|9798.4|9788.4|9799.1|9789.1|9797.9|9787.9|15
1619761440000|2021-04-30 05:44:00|9798.6|9788.6|9794.4|9784.4|9798.9|9788.9|9792.9|9782.9|26
1619761450000|2021-04-30 05:44:10|9795.6|9785.6|9796.9|9786.9|9798.9|9788.9|9795.6|9785.6|20
1619761460000|2021-04-30 05:44:20|9796.6|9786.6|9797.6|9787.6|9799.1|9789.1|9796.4|9786.4|12
1619761470000|2021-04-30 05:44:30|9797.4|9787.4|9800.1|9790.1|9800.6|9790.6|9795.6|9785.6|20
1619761480000|2021-04-30 05:44:40|9800|9790|9800.1|9790.1|9800.4|9790.4|9799.9|9789.9|5
1619761490000|2021-04-30 05:44:50|9799.6|9789.6|9798.6|9788.6|9799.6|9789.6|9798.1|9788.1|9
1619761500000|2021-04-30 05:45:00|9799.1|9789.1|9798.9|9788.9|9801.4|9791.4|9798.1|9788.1|17
1619761510000|2021-04-30 05:45:10|9798.6|9788.6|9799.6|9789.6|9799.9|9789.9|9798|9788|11
1619761520000|2021-04-30 05:45:20|9799.9|9789.9|9796.4|9786.4|9801|9791|9796.4|9786.4|10
1619761530000|2021-04-30 05:45:30|9796.1|9786.1|9792.1|9782.1|9796.1|9786.1|9792.1|9782.1|16
1619761540000|2021-04-30 05:45:40|9792.6|9782.6|9793.9|9783.9|9793.9|9783.9|9792.1|9782.1|15
1619761550000|2021-04-30 05:45:50|9794.4|9784.4|9797.1|9787.1|9797.1|9787.1|9793.9|9783.9|13
1619761560000|2021-04-30 05:46:00|9796.9|9786.9|9797.4|9787.4|9797.6|9787.6|9795.6|9785.6|9
1619761570000|2021-04-30 05:46:10|9797.1|9787.1|9796.9|9786.9|9797.1|9787.1|9796.6|9786.6|6
1619761580000|2021-04-30 05:46:20|9797.4|9787.4|9798.5|9788.5|9798.5|9788.5|9797.1|9787.1|7
1619761590000|2021-04-30 05:46:30|9799.1|9789.1|9799|9789|9799.1|9789.1|9798.4|9788.4|9
1619761600000|2021-04-30 05:46:40|9798.1|9788.1|9799|9789|9799.3|9789.3|9798.1|9788.1|15
1619761610000|2021-04-30 05:46:50|9799.3|9789.3|9799.4|9789.4|9800.4|9790.4|9799.3|9789.3|12
1619761620000|2021-04-30 05:47:00|9798.9|9788.9|9795.4|9785.4|9798.9|9788.9|9795.4|9785.4|9
1619761630000|2021-04-30 05:47:10|9795.8|9785.8|9797.4|9787.4|9798.1|9788.1|9795.6|9785.6|20
1619761640000|2021-04-30 05:47:20|9797.5|9787.5|9797.9|9787.9|9799.1|9789.1|9797.5|9787.5|10
1619761650000|2021-04-30 05:47:30|9797.4|9787.4|9798.1|9788.1|9798.1|9788.1|9797.4|9787.4|3
1619761660000|2021-04-30 05:47:40|9798.9|9788.9|9801.6|9791.6|9801.6|9791.6|9798.9|9788.9|17
1619761670000|2021-04-30 05:47:50|9801.4|9791.4|9801.6|9791.6|9801.8|9791.8|9800.5|9790.5|13
1619761680000|2021-04-30 05:48:00|9800.4|9790.4|9799.6|9789.6|9800.6|9790.6|9799.6|9789.6|7
1619761690000|2021-04-30 05:48:10|9799|9789|9798.6|9788.6|9799|9789|9798.6|9788.6|3
1619761700000|2021-04-30 05:48:20|9798.9|9788.9|9801.9|9791.9|9801.9|9791.9|9798.8|9788.8|9
1619761710000|2021-04-30 05:48:30|9801.6|9791.6|9795.6|9785.6|9801.9|9791.9|9795.1|9785.1|10
1619761720000|2021-04-30 05:48:40|9796.1|9786.1|9794.6|9784.6|9796.1|9786.1|9794.4|9784.4|14
1619761730000|2021-04-30 05:48:50|9794|9784|9795.4|9785.4|9795.9|9785.9|9793.1|9783.1|11
1619761740000|2021-04-30 05:49:00|9794.9|9784.9|9797.9|9787.9|9797.9|9787.9|9794.9|9784.9|8
1619761750000|2021-04-30 05:49:10|9798.1|9788.1|9800.6|9790.6|9800.6|9790.6|9798.1|9788.1|10
1619761760000|2021-04-30 05:49:20|9800.9|9790.9|9798.9|9788.9|9801.8|9791.8|9798.8|9788.8|7
1619761770000|2021-04-30 05:49:30|9799.6|9789.6|9801.1|9791.1|9801.6|9791.6|9798.9|9788.9|7
1619761780000|2021-04-30 05:49:40|9799.6|9789.6|9799.4|9789.4|9799.6|9789.6|9798.6|9788.6|4
1619761790000|2021-04-30 05:49:50|9799.6|9789.6|9799.4|9789.4|9800.1|9790.1|9799.4|9789.4|4
1619761800000|2021-04-30 05:50:00|9799.6|9789.6|9795.8|9785.8|9799.9|9789.9|9795.8|9785.8|13
1619761810000|2021-04-30 05:50:10|9796.1|9786.1|9798.9|9788.9|9798.9|9788.9|9796.1|9786.1|6
1619761820000|2021-04-30 05:50:20|9798.6|9788.6|9796.6|9786.6|9798.6|9788.6|9796.6|9786.6|6
1619761830000|2021-04-30 05:50:30|9796.1|9786.1|9797.3|9787.3|9797.8|9787.8|9796.1|9786.1|10
1619761840000|2021-04-30 05:50:40|9797.4|9787.4|9798.6|9788.6|9798.6|9788.6|9797.4|9787.4|7
1619761850000|2021-04-30 05:50:50|9798.9|9788.9|9798.6|9788.6|9799.1|9789.1|9797.9|9787.9|10
1619761860000|2021-04-30 05:51:00|9799.1|9789.1|9800.6|9790.6|9801.1|9791.1|9799.1|9789.1|9
1619761870000|2021-04-30 05:51:10|9799.4|9789.4|9799.6|9789.6|9799.6|9789.6|9799.1|9789.1|12
1619761880000|2021-04-30 05:51:20|9799.9|9789.9|9800.1|9790.1|9801.1|9791.1|9799.9|9789.9|7
1619761890000|2021-04-30 05:51:30|9799.4|9789.4|9799.9|9789.9|9799.9|9789.9|9799.3|9789.3|9
1619761900000|2021-04-30 05:51:40|9800.4|9790.4|9801.9|9791.9|9803.4|9793.4|9800.4|9790.4|14
1619761910000|2021-04-30 05:51:50|9802.1|9792.1|9803.1|9793.1|9803.6|9793.6|9802.1|9792.1|19
1619761920000|2021-04-30 05:52:00|9803.4|9793.4|9800.1|9790.1|9803.9|9793.9|9800.1|9790.1|15
1619761930000|2021-04-30 05:52:10|9800.4|9790.4|9800.4|9790.4|9800.4|9790.4|9800.3|9790.3|3
1619761940000|2021-04-30 05:52:20|9800.6|9790.6|9800.6|9790.6|9802.9|9792.9|9800.6|9790.6|10
1619761950000|2021-04-30 05:52:30|9801.6|9791.6|9800.6|9790.6|9801.6|9791.6|9800.4|9790.4|4
1619761960000|2021-04-30 05:52:40|9800.1|9790.1|9800.1|9790.1|9800.9|9790.9|9800.1|9790.1|7
1619761970000|2021-04-30 05:52:50|9798.9|9788.9|9799.4|9789.4|9799.4|9789.4|9798.1|9788.1|5
1619761980000|2021-04-30 05:53:00|9800.4|9790.4|9800.4|9790.4|9800.9|9790.9|9800.4|9790.4|4
1619761990000|2021-04-30 05:53:10|9800.9|9790.9|9800.4|9790.4|9800.9|9790.9|9799.6|9789.6|6
1619762000000|2021-04-30 05:53:20|9800.1|9790.1|9800.6|9790.6|9801.3|9791.3|9800.1|9790.1|6
1619762010000|2021-04-30 05:53:30|9801.4|9791.4|9801.4|9791.4|9801.9|9791.9|9801.4|9791.4|4
1619762020000|2021-04-30 05:53:40|9801.1|9791.1|9801.4|9791.4|9802.1|9792.1|9801.1|9791.1|4
1619762030000|2021-04-30 05:53:50|9801.6|9791.6|9801.4|9791.4|9802.1|9792.1|9801.1|9791.1|5
1619762040000|2021-04-30 05:54:00|9801.1|9791.1|9800.1|9790.1|9801.1|9791.1|9800.1|9790.1|4
1619762050000|2021-04-30 05:54:10|9799.1|9789.1|9799.1|9789.1|9799.1|9789.1|9799.1|9789.1|1
1619762060000|2021-04-30 05:54:20|9799.4|9789.4|9803.1|9793.1|9803.1|9793.1|9799.4|9789.4|8
1619762070000|2021-04-30 05:54:30|9803.4|9793.4|9803.1|9793.1|9804.1|9794.1|9803.1|9793.1|7
1619762080000|2021-04-30 05:54:40|9802.9|9792.9|9801.9|9791.9|9802.9|9792.9|9801.9|9791.9|5
1619762090000|2021-04-30 05:54:50|9802.1|9792.1|9801.6|9791.6|9802.1|9792.1|9801.1|9791.1|9
1619762100000|2021-04-30 05:55:00|9801.9|9791.9|9802.6|9792.6|9803.4|9793.4|9801.9|9791.9|7
1619762110000|2021-04-30 05:55:10|9802.1|9792.1|9800.6|9790.6|9802.1|9792.1|9800.6|9790.6|3
1619762120000|2021-04-30 05:55:20|9801.1|9791.1|9799.9|9789.9|9801.4|9791.4|9799.9|9789.9|7
1619762130000|2021-04-30 05:55:30|9800.1|9790.1|9800.6|9790.6|9800.9|9790.9|9800.1|9790.1|6
1619762150000|2021-04-30 05:55:50|9801.1|9791.1|9802.1|9792.1|9802.1|9792.1|9801.1|9791.1|6
1619762160000|2021-04-30 05:56:00|9802.6|9792.6|9804.1|9794.1|9804.1|9794.1|9802.6|9792.6|9
1619762170000|2021-04-30 05:56:10|9804.4|9794.4|9805.6|9795.6|9806.6|9796.6|9803.9|9793.9|10
1619762180000|2021-04-30 05:56:20|9805.3|9795.3|9806.1|9796.1|9806.6|9796.6|9805.3|9795.3|8
1619762190000|2021-04-30 05:56:30|9805.9|9795.9|9807.9|9797.9|9808.8|9798.8|9805.9|9795.9|18
1619762200000|2021-04-30 05:56:40|9808.9|9798.9|9808.4|9798.4|9808.9|9798.9|9806.9|9796.9|15
1619762210000|2021-04-30 05:56:50|9808.9|9798.9|9810.4|9800.4|9810.4|9800.4|9808.1|9798.1|14
1619762220000|2021-04-30 05:57:00|9810.9|9800.9|9809.8|9799.8|9811|9801|9808.1|9798.1|14
1619762230000|2021-04-30 05:57:10|9810.3|9800.3|9813.6|9803.6|9813.6|9803.6|9810.3|9800.3|7
1619762240000|2021-04-30 05:57:20|9813.5|9803.5|9809.9|9799.9|9813.5|9803.5|9809.9|9799.9|9
1619762250000|2021-04-30 05:57:30|9810.1|9800.1|9811.9|9801.9|9812.1|9802.1|9810.1|9800.1|6
1619762260000|2021-04-30 05:57:40|9812.1|9802.1|9813.6|9803.6|9813.6|9803.6|9811.9|9801.9|8
1619762270000|2021-04-30 05:57:50|9814.1|9804.1|9813.1|9803.1|9814.4|9804.4|9812.1|9802.1|18
1619762280000|2021-04-30 05:58:00|9813.4|9803.4|9813.8|9803.8|9813.8|9803.8|9813.4|9803.4|3
1619762290000|2021-04-30 05:58:10|9813.5|9803.5|9811.1|9801.1|9813.5|9803.5|9811.1|9801.1|7
1619762300000|2021-04-30 05:58:20|9811.5|9801.5|9811.1|9801.1|9811.5|9801.5|9811.1|9801.1|3
1619762310000|2021-04-30 05:58:30|9810.6|9800.6|9811.4|9801.4|9811.4|9801.4|9810.1|9800.1|6
1619762320000|2021-04-30 05:58:40|9811.6|9801.6|9811.4|9801.4|9811.6|9801.6|9811.1|9801.1|4
1619762330000|2021-04-30 05:58:50|9810.9|9800.9|9811.4|9801.4|9811.4|9801.4|9810.4|9800.4|5
1619762340000|2021-04-30 05:59:00|9811.6|9801.6|9815.6|9805.6|9815.6|9805.6|9811.6|9801.6|12
1619762350000|2021-04-30 05:59:10|9816.9|9806.9|9817.9|9807.9|9817.9|9807.9|9815.6|9805.6|6
1619762360000|2021-04-30 05:59:20|9817.5|9807.5|9815.6|9805.6|9817.9|9807.9|9815.6|9805.6|9
1619762370000|2021-04-30 05:59:30|9815.9|9805.9|9817.4|9807.4|9817.4|9807.4|9815.9|9805.9|3
1619762380000|2021-04-30 05:59:40|9817.8|9807.8|9818.9|9808.9|9819|9809|9817.6|9807.6|9
1619762390000|2021-04-30 05:59:50|9819.4|9809.4|9821.6|9811.6|9821.6|9811.6|9819.4|9809.4|7
1619762400000|2021-04-30 06:00:00|9822.1|9812.1|9830.1|9820.1|9830.1|9820.1|9821.8|9811.8|17
1619762410000|2021-04-30 06:00:10|9829.6|9819.6|9828.9|9818.9|9830.9|9820.9|9827.4|9817.4|20
1619762420000|2021-04-30 06:00:20|9829.5|9819.5|9831.1|9821.1|9831.6|9821.6|9829.5|9819.5|13
1619762430000|2021-04-30 06:00:30|9830.6|9820.6|9828.5|9818.5|9831.1|9821.1|9828.3|9818.3|11
1619762440000|2021-04-30 06:00:40|9828.6|9818.6|9828.9|9818.9|9830.6|9820.6|9828.1|9818.1|10
1619762450000|2021-04-30 06:00:50|9829.4|9819.4|9827.6|9817.6|9830.1|9820.1|9827.6|9817.6|9
1619762460000|2021-04-30 06:01:00|9827.1|9817.1|9826.9|9816.9|9827.4|9817.4|9826.1|9816.1|9
1619762470000|2021-04-30 06:01:10|9827.1|9817.1|9829.4|9819.4|9831.1|9821.1|9827.1|9817.1|11
1619762480000|2021-04-30 06:01:20|9830.1|9820.1|9829.1|9819.1|9830.1|9820.1|9829.1|9819.1|2
1619762490000|2021-04-30 06:01:30|9828.9|9818.9|9828.4|9818.4|9828.9|9818.9|9828.4|9818.4|2
1619762500000|2021-04-30 06:01:40|9828.1|9818.1|9828.6|9818.6|9828.6|9818.6|9828.1|9818.1|7
1619762510000|2021-04-30 06:01:50|9828.1|9818.1|9829.1|9819.1|9829.1|9819.1|9828.1|9818.1|2
1619762520000|2021-04-30 06:02:00|9828.9|9818.9|9827.9|9817.9|9828.9|9818.9|9827.1|9817.1|7
1619762530000|2021-04-30 06:02:10|9827.4|9817.4|9828.9|9818.9|9829.4|9819.4|9827.4|9817.4|8
1619762540000|2021-04-30 06:02:20|9828.6|9818.6|9828.3|9818.3|9828.6|9818.6|9827.4|9817.4|10
1619762550000|2021-04-30 06:02:30|9828|9818|9826.8|9816.8|9828|9818|9826.4|9816.4|8
1619762560000|2021-04-30 06:02:40|9826.4|9816.4|9825.4|9815.4|9826.4|9816.4|9825.1|9815.1|8
1619762570000|2021-04-30 06:02:50|9825.1|9815.1|9826.3|9816.3|9826.3|9816.3|9824.9|9814.9|5
1619762580000|2021-04-30 06:03:00|9826.6|9816.6|9829.1|9819.1|9829.1|9819.1|9826.1|9816.1|6
1619762590000|2021-04-30 06:03:10|9828.9|9818.9|9832.4|9822.4|9832.4|9822.4|9828.9|9818.9|12
1619762600000|2021-04-30 06:03:20|9831.9|9821.9|9834.5|9824.5|9835.1|9825.1|9831.9|9821.9|17
1619762610000|2021-04-30 06:03:30|9834.3|9824.3|9834.1|9824.1|9835.4|9825.4|9834.1|9824.1|10
1619762620000|2021-04-30 06:03:40|9833.9|9823.9|9834.9|9824.9|9835.4|9825.4|9833.9|9823.9|9
1619762630000|2021-04-30 06:03:50|9834.6|9824.6|9838|9828|9838|9828|9834.1|9824.1|9
1619762640000|2021-04-30 06:04:00|9838.1|9828.1|9838.4|9828.4|9839|9829|9836.9|9826.9|14
1619762650000|2021-04-30 06:04:10|9838.8|9828.8|9838.6|9828.6|9838.9|9828.9|9838.6|9828.6|3
1619762660000|2021-04-30 06:04:20|9839.9|9829.9|9842.5|9832.5|9843.6|9833.6|9839.9|9829.9|16
1619762670000|2021-04-30 06:04:30|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.1|9832.1|10
1619762680000|2021-04-30 06:04:40|9842.9|9832.9|9841.3|9831.3|9844|9834|9841.1|9831.1|11
1619762690000|2021-04-30 06:04:50|9841.5|9831.5|9841.6|9831.6|9841.6|9831.6|9841.3|9831.3|4
1619762700000|2021-04-30 06:05:00|9841.5|9831.5|9840.6|9830.6|9841.5|9831.5|9839.6|9829.6|15
1619762710000|2021-04-30 06:05:10|9840.1|9830.1|9839.6|9829.6|9840.1|9830.1|9839.1|9829.1|9
1619762720000|2021-04-30 06:05:20|9839.9|9829.9|9839.6|9829.6|9840.1|9830.1|9839.6|9829.6|4
1619762730000|2021-04-30 06:05:30|9840.1|9830.1|9837.6|9827.6|9840.1|9830.1|9837.6|9827.6|6
1619762740000|2021-04-30 06:05:40|9838.1|9828.1|9836.1|9826.1|9838.1|9828.1|9836.1|9826.1|9
1619762750000|2021-04-30 06:05:50|9835.6|9825.6|9835.9|9825.9|9836.1|9826.1|9835.4|9825.4|8
1619762760000|2021-04-30 06:06:00|9835.6|9825.6|9835.6|9825.6|9835.9|9825.9|9834.9|9824.9|8
1619762770000|2021-04-30 06:06:10|9837.1|9827.1|9837.6|9827.6|9838.6|9828.6|9837.1|9827.1|10
1619762780000|2021-04-30 06:06:20|9837.9|9827.9|9837.6|9827.6|9838.1|9828.1|9837.6|9827.6|7
1619762790000|2021-04-30 06:06:30|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|9837.4|9827.4|4
1619762800000|2021-04-30 06:06:40|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|1
1619762810000|2021-04-30 06:06:50|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|9837.4|9827.4|9
1619762820000|2021-04-30 06:07:00|9838.1|9828.1|9840.9|9830.9|9841.8|9831.8|9838.1|9828.1|11
1619762830000|2021-04-30 06:07:10|9840.6|9830.6|9837.9|9827.9|9840.9|9830.9|9837.6|9827.6|8
1619762840000|2021-04-30 06:07:20|9838.4|9828.4|9837.9|9827.9|9839.3|9829.3|9837.9|9827.9|6
1619762850000|2021-04-30 06:07:30|9837.4|9827.4|9834.6|9824.6|9837.6|9827.6|9834.6|9824.6|11
1619762860000|2021-04-30 06:07:40|9833.9|9823.9|9834.4|9824.4|9834.9|9824.9|9833.6|9823.6|10
1619762870000|2021-04-30 06:07:50|9834.8|9824.8|9834.9|9824.9|9835.1|9825.1|9834.5|9824.5|8
1619762880000|2021-04-30 06:08:00|9834.6|9824.6|9837.6|9827.6|9838.4|9828.4|9834.4|9824.4|10
1619762890000|2021-04-30 06:08:10|9838.1|9828.1|9835.4|9825.4|9838.6|9828.6|9835.4|9825.4|10
1619762900000|2021-04-30 06:08:20|9835.6|9825.6|9835.9|9825.9|9835.9|9825.9|9835.6|9825.6|2
1619762910000|2021-04-30 06:08:30|9835.4|9825.4|9834.4|9824.4|9835.4|9825.4|9834.4|9824.4|3
1619762920000|2021-04-30 06:08:40|9834.6|9824.6|9837.4|9827.4|9837.9|9827.9|9833.6|9823.6|10
1619762930000|2021-04-30 06:08:50|9838.9|9828.9|9838.1|9828.1|9838.9|9828.9|9838.1|9828.1|5
1619762940000|2021-04-30 06:09:00|9838.4|9828.4|9837.6|9827.6|9838.4|9828.4|9837.4|9827.4|10
1619762950000|2021-04-30 06:09:10|9836.6|9826.6|9836.9|9826.9|9836.9|9826.9|9836.6|9826.6|2
1619762960000|2021-04-30 06:09:20|9836.8|9826.8|9836.4|9826.4|9836.8|9826.8|9836.4|9826.4|3
1619762970000|2021-04-30 06:09:30|9835.9|9825.9|9835.6|9825.6|9835.9|9825.9|9835.6|9825.6|2
1619762980000|2021-04-30 06:09:40|9835.9|9825.9|9835.9|9825.9|9836.9|9826.9|9835.9|9825.9|7
1619762990000|2021-04-30 06:09:50|9836.1|9826.1|9837|9827|9837|9827|9836.1|9826.1|4
1619763000000|2021-04-30 06:10:00|9837.3|9827.3|9838|9828|9838|9828|9836.9|9826.9|7
1619763010000|2021-04-30 06:10:10|9839.1|9829.1|9838.6|9828.6|9839.1|9829.1|9838.1|9828.1|7
1619763020000|2021-04-30 06:10:20|9838.4|9828.4|9838.9|9828.9|9838.9|9828.9|9838.4|9828.4|2
1619763030000|2021-04-30 06:10:30|9839.1|9829.1|9841|9831|9842|9832|9839.1|9829.1|13
1619763040000|2021-04-30 06:10:40|9841.4|9831.4|9840.9|9830.9|9841.4|9831.4|9840.9|9830.9|5
1619763050000|2021-04-30 06:10:50|9841.1|9831.1|9839.1|9829.1|9841.1|9831.1|9839.1|9829.1|2
1619763060000|2021-04-30 06:11:00|9838.9|9828.9|9837.6|9827.6|9839|9829|9837.4|9827.4|10
1619763070000|2021-04-30 06:11:10|9837.4|9827.4|9836.6|9826.6|9837.6|9827.6|9836.6|9826.6|5
1619763080000|2021-04-30 06:11:20|9836.4|9826.4|9837|9827|9837.1|9827.1|9835.6|9825.6|8
1619763090000|2021-04-30 06:11:30|9838.4|9828.4|9839.6|9829.6|9839.6|9829.6|9838.4|9828.4|4
1619763100000|2021-04-30 06:11:40|9839.1|9829.1|9838.9|9828.9|9839.4|9829.4|9838.9|9828.9|6
1619763110000|2021-04-30 06:11:50|9839|9829|9838.1|9828.1|9839.1|9829.1|9838.1|9828.1|4
1619763120000|2021-04-30 06:12:00|9838.6|9828.6|9842.6|9832.6|9842.8|9832.8|9838.6|9828.6|10
1619763130000|2021-04-30 06:12:10|9841.1|9831.1|9841.6|9831.6|9842|9832|9841.1|9831.1|5
1619763140000|2021-04-30 06:12:20|9840.9|9830.9|9838|9828|9840.9|9830.9|9838|9828|4
1619763150000|2021-04-30 06:12:30|9837.9|9827.9|9839.4|9829.4|9839.4|9829.4|9837.1|9827.1|5
1619763160000|2021-04-30 06:12:40|9839.5|9829.5|9838.4|9828.4|9839.5|9829.5|9838.4|9828.4|4
1619763170000|2021-04-30 06:12:50|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|9837.6|9827.6|5
1619763180000|2021-04-30 06:13:00|9837.6|9827.6|9837.9|9827.9|9837.9|9827.9|9837.1|9827.1|6
1619763190000|2021-04-30 06:13:10|9837.4|9827.4|9836.9|9826.9|9837.4|9827.4|9836.9|9826.9|2
1619763200000|2021-04-30 06:13:20|9836.6|9826.6|9836.6|9826.6|9836.9|9826.9|9836.6|9826.6|3
1619763210000|2021-04-30 06:13:30|9836.9|9826.9|9837.8|9827.8|9838.4|9828.4|9836.9|9826.9|9
1619763220000|2021-04-30 06:13:40|9837.4|9827.4|9837.1|9827.1|9837.4|9827.4|9836.6|9826.6|6
1619763230000|2021-04-30 06:13:50|9836.4|9826.4|9834.9|9824.9|9837.1|9827.1|9834.3|9824.3|9
1619763240000|2021-04-30 06:14:00|9835.1|9825.1|9834.9|9824.9|9835.6|9825.6|9834.1|9824.1|10
1619763250000|2021-04-30 06:14:10|9835.4|9825.4|9834.4|9824.4|9835.8|9825.8|9833.9|9823.9|13
1619763260000|2021-04-30 06:14:20|9834|9824|9832.1|9822.1|9834|9824|9832.1|9822.1|7
1619763270000|2021-04-30 06:14:30|9832.6|9822.6|9828.6|9818.6|9832.6|9822.6|9827.6|9817.6|17
1619763280000|2021-04-30 06:14:40|9828.9|9818.9|9828.1|9818.1|9829.9|9819.9|9828.1|9818.1|13
1619763290000|2021-04-30 06:14:50|9827.8|9817.8|9830|9820|9830|9820|9827.6|9817.6|13
1619763300000|2021-04-30 06:15:00|9829.8|9819.8|9830.1|9820.1|9830.1|9820.1|9829.6|9819.6|5
1619763310000|2021-04-30 06:15:10|9830.3|9820.3|9833.4|9823.4|9833.4|9823.4|9830.3|9820.3|13
1619763320000|2021-04-30 06:15:20|9833.6|9823.6|9834.1|9824.1|9834.4|9824.4|9833.6|9823.6|6
1619763330000|2021-04-30 06:15:30|9834.4|9824.4|9831.4|9821.4|9834.4|9824.4|9831.4|9821.4|15
1619763340000|2021-04-30 06:15:40|9831.5|9821.5|9833.3|9823.3|9833.4|9823.4|9831.5|9821.5|12
1619763350000|2021-04-30 06:15:50|9833.8|9823.8|9833.9|9823.9|9834.1|9824.1|9831.6|9821.6|11
1619763360000|2021-04-30 06:16:00|9834.1|9824.1|9835.1|9825.1|9835.6|9825.6|9834.1|9824.1|5
1619763370000|2021-04-30 06:16:10|9834.9|9824.9|9834.1|9824.1|9834.9|9824.9|9833.9|9823.9|4
1619763380000|2021-04-30 06:16:20|9834.6|9824.6|9835.1|9825.1|9835.8|9825.8|9834.6|9824.6|7
1619763390000|2021-04-30 06:16:30|9834.9|9824.9|9834.4|9824.4|9837.4|9827.4|9834.4|9824.4|10
1619763400000|2021-04-30 06:16:40|9833.9|9823.9|9834.1|9824.1|9834.4|9824.4|9833.9|9823.9|6
1619763410000|2021-04-30 06:16:50|9833.9|9823.9|9833.4|9823.4|9833.9|9823.9|9832.9|9822.9|4
1619763420000|2021-04-30 06:17:00|9833|9823|9832.9|9822.9|9833.3|9823.3|9832.9|9822.9|3
1619763430000|2021-04-30 06:17:10|9832.6|9822.6|9830.8|9820.8|9832.6|9822.6|9830.6|9820.6|9
1619763440000|2021-04-30 06:17:20|9830.6|9820.6|9830.4|9820.4|9830.6|9820.6|9830.4|9820.4|2
1619763450000|2021-04-30 06:17:30|9829.4|9819.4|9829.6|9819.6|9829.6|9819.6|9829.1|9819.1|7
1619763460000|2021-04-30 06:17:40|9829.4|9819.4|9830.1|9820.1|9830.6|9820.6|9829.4|9819.4|8
1619763470000|2021-04-30 06:17:50|9829.6|9819.6|9830.4|9820.4|9830.4|9820.4|9827.6|9817.6|12
1619763480000|2021-04-30 06:18:00|9829.9|9819.9|9833.5|9823.5|9834.4|9824.4|9829.9|9819.9|12
1619763490000|2021-04-30 06:18:10|9834.4|9824.4|9833.3|9823.3|9834.4|9824.4|9832.6|9822.6|14
1619763500000|2021-04-30 06:18:20|9833|9823|9832.9|9822.9|9833.3|9823.3|9832.9|9822.9|3
1619763510000|2021-04-30 06:18:30|9833.1|9823.1|9833.5|9823.5|9833.5|9823.5|9832.9|9822.9|4
1619763520000|2021-04-30 06:18:40|9833.3|9823.3|9833.1|9823.1|9833.6|9823.6|9832.9|9822.9|5
1619763530000|2021-04-30 06:18:50|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|9832.8|9822.8|3
1619763540000|2021-04-30 06:19:00|9833.6|9823.6|9836.3|9826.3|9836.3|9826.3|9833.1|9823.1|11
1619763550000|2021-04-30 06:19:10|9836.6|9826.6|9836.6|9826.6|9837.3|9827.3|9836.3|9826.3|7
1619763560000|2021-04-30 06:19:20|9836.9|9826.9|9838.9|9828.9|9838.9|9828.9|9835.9|9825.9|13
1619763570000|2021-04-30 06:19:30|9839.6|9829.6|9839.4|9829.4|9839.6|9829.6|9838.5|9828.5|12
1619763580000|2021-04-30 06:19:40|9838.6|9828.6|9837.1|9827.1|9838.6|9828.6|9837.1|9827.1|5
1619763590000|2021-04-30 06:19:50|9836.9|9826.9|9836.8|9826.8|9836.9|9826.9|9836.8|9826.8|2
1619763600000|2021-04-30 06:20:00|9837.4|9827.4|9837.1|9827.1|9837.4|9827.4|9837.1|9827.1|2
1619763610000|2021-04-30 06:20:10|9837.4|9827.4|9837.6|9827.6|9837.9|9827.9|9837.4|9827.4|4
1619763620000|2021-04-30 06:20:20|9837.4|9827.4|9838|9828|9838|9828|9837.4|9827.4|2
1619763630000|2021-04-30 06:20:30|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|1
1619763640000|2021-04-30 06:20:40|9838.4|9828.4|9839.1|9829.1|9839.1|9829.1|9837.9|9827.9|8
1619763650000|2021-04-30 06:20:50|9839.4|9829.4|9838.1|9828.1|9839.4|9829.4|9837.6|9827.6|9
1619763660000|2021-04-30 06:21:00|9838.4|9828.4|9838.1|9828.1|9838.6|9828.6|9838.1|9828.1|4
1619763670000|2021-04-30 06:21:10|9838.3|9828.3|9833.4|9823.4|9838.3|9828.3|9833.4|9823.4|12
1619763680000|2021-04-30 06:21:20|9833.6|9823.6|9832.6|9822.6|9833.6|9823.6|9832.6|9822.6|5
1619763690000|2021-04-30 06:21:30|9832.4|9822.4|9832.6|9822.6|9832.6|9822.6|9832.1|9822.1|10
1619763700000|2021-04-30 06:21:40|9832.9|9822.9|9834.1|9824.1|9834.5|9824.5|9832.9|9822.9|8
1619763710000|2021-04-30 06:21:50|9834.4|9824.4|9834.1|9824.1|9834.6|9824.6|9834.1|9824.1|4
1619763720000|2021-04-30 06:22:00|9834.4|9824.4|9834.1|9824.1|9835.1|9825.1|9833.6|9823.6|9
1619763730000|2021-04-30 06:22:10|9834.4|9824.4|9833.9|9823.9|9835.1|9825.1|9833.9|9823.9|4
1619763740000|2021-04-30 06:22:20|9833.6|9823.6|9832.9|9822.9|9833.8|9823.8|9832.9|9822.9|10
1619763750000|2021-04-30 06:22:30|9832.6|9822.6|9833.1|9823.1|9833.1|9823.1|9832.6|9822.6|3
1619763760000|2021-04-30 06:22:40|9833.6|9823.6|9834.4|9824.4|9834.4|9824.4|9832.9|9822.9|6
1619763770000|2021-04-30 06:22:50|9834.5|9824.5|9833|9823|9834.5|9824.5|9833|9823|5
1619763780000|2021-04-30 06:23:00|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|9831.6|9821.6|9
1619763790000|2021-04-30 06:23:10|9831.9|9821.9|9831.9|9821.9|9832.9|9822.9|9831.9|9821.9|7
1619763800000|2021-04-30 06:23:20|9832.9|9822.9|9833.4|9823.4|9833.6|9823.6|9832.9|9822.9|8
1619763810000|2021-04-30 06:23:30|9833.6|9823.6|9834.1|9824.1|9834.1|9824.1|9833.1|9823.1|9
1619763820000|2021-04-30 06:23:40|9833.9|9823.9|9833.6|9823.6|9834.1|9824.1|9833.6|9823.6|4
1619763830000|2021-04-30 06:23:50|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|1
1619763840000|2021-04-30 06:24:00|9833.6|9823.6|9836.6|9826.6|9836.6|9826.6|9833|9823|9
1619763850000|2021-04-30 06:24:10|9836.4|9826.4|9836|9826|9836.4|9826.4|9836|9826|3
1619763860000|2021-04-30 06:24:20|9835.6|9825.6|9835.9|9825.9|9836|9826|9835.6|9825.6|6
1619763870000|2021-04-30 06:24:30|9836.1|9826.1|9838.1|9828.1|9838.1|9828.1|9836.1|9826.1|7
1619763880000|2021-04-30 06:24:40|9838.4|9828.4|9837.9|9827.9|9838.9|9828.9|9837.6|9827.6|7
1619763890000|2021-04-30 06:24:50|9837.6|9827.6|9837.5|9827.5|9838.1|9828.1|9837.5|9827.5|5
1619763900000|2021-04-30 06:25:00|9837.9|9827.9|9839.9|9829.9|9840.1|9830.1|9837.9|9827.9|10
1619763910000|2021-04-30 06:25:10|9840.1|9830.1|9842.6|9832.6|9842.9|9832.9|9840.1|9830.1|12
1619763920000|2021-04-30 06:25:20|9842.9|9832.9|9843.1|9833.1|9843.6|9833.6|9841.9|9831.9|10
1619763930000|2021-04-30 06:25:30|9843.5|9833.5|9843.6|9833.6|9843.6|9833.6|9843.5|9833.5|2
1619763940000|2021-04-30 06:25:40|9844.9|9834.9|9844.5|9834.5|9844.9|9834.9|9844.1|9834.1|4
1619763950000|2021-04-30 06:25:50|9844.1|9834.1|9846.1|9836.1|9846.6|9836.6|9843.9|9833.9|8
1619763960000|2021-04-30 06:26:00|9845.1|9835.1|9845.1|9835.1|9845.9|9835.9|9845.1|9835.1|6
1619763970000|2021-04-30 06:26:10|9845.4|9835.4|9845.6|9835.6|9845.6|9835.6|9845.4|9835.4|2
1619763980000|2021-04-30 06:26:20|9846.3|9836.3|9846.1|9836.1|9846.6|9836.6|9846.1|9836.1|3
1619763990000|2021-04-30 06:26:30|9846.6|9836.6|9846.1|9836.1|9846.6|9836.6|9846.1|9836.1|2
1619764000000|2021-04-30 06:26:40|9846.4|9836.4|9846.9|9836.9|9846.9|9836.9|9846.4|9836.4|2
1619764010000|2021-04-30 06:26:50|9846.4|9836.4|9847.4|9837.4|9847.4|9837.4|9846.4|9836.4|4
1619764020000|2021-04-30 06:27:00|9847.6|9837.6|9847.5|9837.5|9848.5|9838.5|9847.4|9837.4|6
1619764030000|2021-04-30 06:27:10|9847.8|9837.8|9847.3|9837.3|9847.8|9837.8|9846.9|9836.9|7
1619764040000|2021-04-30 06:27:20|9846.9|9836.9|9846.9|9836.9|9846.9|9836.9|9846.9|9836.9|1
1619764050000|2021-04-30 06:27:30|9846.3|9836.3|9845.3|9835.3|9846.3|9836.3|9844.9|9834.9|5
1619764060000|2021-04-30 06:27:40|9845.1|9835.1|9845.1|9835.1|9845.1|9835.1|9845.1|9835.1|1
1619764070000|2021-04-30 06:27:50|9845.4|9835.4|9845.3|9835.3|9845.9|9835.9|9845.3|9835.3|6
1619764080000|2021-04-30 06:28:00|9845.1|9835.1|9842.6|9832.6|9845.1|9835.1|9842.6|9832.6|4
1619764090000|2021-04-30 06:28:10|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|9841.9|9831.9|8
1619764100000|2021-04-30 06:28:20|9843.1|9833.1|9843.6|9833.6|9843.9|9833.9|9843.1|9833.1|4
1619764110000|2021-04-30 06:28:30|9842.9|9832.9|9843.6|9833.6|9843.6|9833.6|9842.6|9832.6|12
1619764120000|2021-04-30 06:28:40|9843.8|9833.8|9842.4|9832.4|9843.8|9833.8|9842.4|9832.4|7
1619764130000|2021-04-30 06:28:50|9841.9|9831.9|9842.1|9832.1|9842.1|9832.1|9841.3|9831.3|14
1619764140000|2021-04-30 06:29:00|9842.4|9832.4|9842.6|9832.6|9843.8|9833.8|9841.9|9831.9|17
1619764150000|2021-04-30 06:29:10|9843.1|9833.1|9844.8|9834.8|9844.8|9834.8|9842.9|9832.9|5
1619764160000|2021-04-30 06:29:20|9844.1|9834.1|9843.9|9833.9|9844.8|9834.8|9842.9|9832.9|9
1619764170000|2021-04-30 06:29:30|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|9843.6|9833.6|6
1619764180000|2021-04-30 06:29:40|9843.8|9833.8|9843|9833|9843.8|9833.8|9843|9833|4
1619764190000|2021-04-30 06:29:50|9842.6|9832.6|9841.1|9831.1|9842.6|9832.6|9841.1|9831.1|12
1619764200000|2021-04-30 06:30:00|9841.4|9831.4|9839.6|9829.6|9841.4|9831.4|9839.6|9829.6|10
1619764210000|2021-04-30 06:30:10|9838.9|9828.9|9837.9|9827.9|9839.1|9829.1|9837.9|9827.9|5
1619764220000|2021-04-30 06:30:20|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|9838.1|9828.1|3
1619764230000|2021-04-30 06:30:30|9837.9|9827.9|9839.6|9829.6|9839.6|9829.6|9837.9|9827.9|8
1619764240000|2021-04-30 06:30:40|9839.9|9829.9|9841.9|9831.9|9841.9|9831.9|9839.9|9829.9|8
1619764250000|2021-04-30 06:30:50|9841.6|9831.6|9841.6|9831.6|9842.1|9832.1|9840.8|9830.8|9
1619764260000|2021-04-30 06:31:00|9841.9|9831.9|9842.1|9832.1|9842.6|9832.6|9841.9|9831.9|6
1619764270000|2021-04-30 06:31:10|9841.9|9831.9|9839.6|9829.6|9841.9|9831.9|9839.6|9829.6|9
1619764280000|2021-04-30 06:31:20|9839.4|9829.4|9838.1|9828.1|9839.4|9829.4|9837.9|9827.9|11
1619764290000|2021-04-30 06:31:30|9837.9|9827.9|9837.6|9827.6|9838.1|9828.1|9837.6|9827.6|4
1619764300000|2021-04-30 06:31:40|9837|9827|9837.1|9827.1|9837.1|9827.1|9836.4|9826.4|9
1619764310000|2021-04-30 06:31:50|9837.3|9827.3|9839|9829|9839|9829|9837.3|9827.3|3
1619764320000|2021-04-30 06:32:00|9839.1|9829.1|9838.8|9828.8|9839.4|9829.4|9837.1|9827.1|14
1619764330000|2021-04-30 06:32:10|9838.5|9828.5|9840.4|9830.4|9840.4|9830.4|9837.9|9827.9|8
1619764340000|2021-04-30 06:32:20|9840.6|9830.6|9842.1|9832.1|9842.1|9832.1|9840.6|9830.6|6
1619764350000|2021-04-30 06:32:30|9842.9|9832.9|9843.1|9833.1|9844.3|9834.3|9842.9|9832.9|10
1619764360000|2021-04-30 06:32:40|9842.9|9832.9|9841.9|9831.9|9843.4|9833.4|9840.9|9830.9|7
1619764370000|2021-04-30 06:32:50|9842.4|9832.4|9846.1|9836.1|9847.3|9837.3|9842.4|9832.4|13
1619764380000|2021-04-30 06:33:00|9845.9|9835.9|9845.6|9835.6|9846.9|9836.9|9845.4|9835.4|10
1619764390000|2021-04-30 06:33:10|9844.6|9834.6|9844.1|9834.1|9845.9|9835.9|9843.9|9833.9|8
1619764400000|2021-04-30 06:33:20|9844.4|9834.4|9847.1|9837.1|9848|9838|9844.4|9834.4|10
1619764410000|2021-04-30 06:33:30|9846.9|9836.9|9848.5|9838.5|9848.5|9838.5|9845.6|9835.6|14
1619764420000|2021-04-30 06:33:40|9848.1|9838.1|9847.5|9837.5|9848.6|9838.6|9847.5|9837.5|10
1619764430000|2021-04-30 06:33:50|9847.4|9837.4|9846.6|9836.6|9847.6|9837.6|9846.1|9836.1|9
1619764440000|2021-04-30 06:34:00|9846.9|9836.9|9847|9837|9847.1|9837.1|9846.9|9836.9|4
1619764450000|2021-04-30 06:34:10|9846.6|9836.6|9846.5|9836.5|9846.9|9836.9|9846.5|9836.5|3
1619764460000|2021-04-30 06:34:20|9846.4|9836.4|9845.4|9835.4|9846.4|9836.4|9845.4|9835.4|2
1619764470000|2021-04-30 06:34:30|9845.8|9835.8|9847.5|9837.5|9847.5|9837.5|9845.8|9835.8|7
1619764480000|2021-04-30 06:34:40|9848.1|9838.1|9849.5|9839.5|9849.9|9839.9|9847.4|9837.4|8
1619764490000|2021-04-30 06:34:50|9848.9|9838.9|9849.8|9839.8|9849.8|9839.8|9848.9|9838.9|4
1619764500000|2021-04-30 06:35:00|9849.6|9839.6|9849.9|9839.9|9849.9|9839.9|9849.4|9839.4|5
1619764510000|2021-04-30 06:35:10|9850.4|9840.4|9850.6|9840.6|9850.9|9840.9|9850.1|9840.1|5
1619764520000|2021-04-30 06:35:20|9850.1|9840.1|9849.6|9839.6|9850.4|9840.4|9849.6|9839.6|5
1619764530000|2021-04-30 06:35:30|9849.9|9839.9|9851.1|9841.1|9851.1|9841.1|9849.6|9839.6|5
1619764540000|2021-04-30 06:35:40|9851.4|9841.4|9851.1|9841.1|9851.4|9841.4|9851.1|9841.1|2
1619764550000|2021-04-30 06:35:50|9850.8|9840.8|9849.9|9839.9|9850.8|9840.8|9849.9|9839.9|2
1619764560000|2021-04-30 06:36:00|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|1
1619764570000|2021-04-30 06:36:10|9850|9840|9851.1|9841.1|9851.1|9841.1|9850|9840|4
1619764580000|2021-04-30 06:36:20|9850.6|9840.6|9849.6|9839.6|9850.6|9840.6|9849.6|9839.6|5
1619764590000|2021-04-30 06:36:30|9849.4|9839.4|9848.4|9838.4|9849.4|9839.4|9848.4|9838.4|9
1619764600000|2021-04-30 06:36:40|9848.6|9838.6|9848.1|9838.1|9848.6|9838.6|9847.9|9837.9|11
1619764610000|2021-04-30 06:36:50|9847.9|9837.9|9844.4|9834.4|9847.9|9837.9|9843.6|9833.6|9
1619764620000|2021-04-30 06:37:00|9844|9834|9844.6|9834.6|9844.6|9834.6|9843.6|9833.6|5
1619764630000|2021-04-30 06:37:10|9844.9|9834.9|9841.8|9831.8|9845.5|9835.5|9841.8|9831.8|8
1619764640000|2021-04-30 06:37:20|9842.5|9832.5|9843.1|9833.1|9843.4|9833.4|9842.5|9832.5|8
1619764650000|2021-04-30 06:37:30|9843.6|9833.6|9846.4|9836.4|9846.9|9836.9|9843.6|9833.6|4
1619764660000|2021-04-30 06:37:40|9846.6|9836.6|9842.6|9832.6|9847.9|9837.9|9842.1|9832.1|10
1619764670000|2021-04-30 06:37:50|9842.4|9832.4|9843.1|9833.1|9843.1|9833.1|9842.4|9832.4|3
1619764680000|2021-04-30 06:38:00|9843.4|9833.4|9843.8|9833.8|9843.8|9833.8|9843.4|9833.4|2
1619764690000|2021-04-30 06:38:10|9843.9|9833.9|9844.4|9834.4|9845.1|9835.1|9843.9|9833.9|9
1619764700000|2021-04-30 06:38:20|9844.6|9834.6|9844.4|9834.4|9844.6|9834.6|9844.3|9834.3|3
1619764710000|2021-04-30 06:38:30|9844.1|9834.1|9844.4|9834.4|9845|9835|9844.1|9834.1|5
1619764720000|2021-04-30 06:38:40|9844.6|9834.6|9844.4|9834.4|9844.9|9834.9|9843.9|9833.9|7
1619764730000|2021-04-30 06:38:50|9844.1|9834.1|9843.4|9833.4|9844.1|9834.1|9843.4|9833.4|3
1619764740000|2021-04-30 06:39:00|9842.9|9832.9|9843.6|9833.6|9843.9|9833.9|9842.9|9832.9|7
1619764750000|2021-04-30 06:39:10|9843.3|9833.3|9844.4|9834.4|9844.9|9834.9|9843.3|9833.3|7
1619764760000|2021-04-30 06:39:20|9843.9|9833.9|9843.4|9833.4|9844.1|9834.1|9843.4|9833.4|4
1619764770000|2021-04-30 06:39:30|9843.1|9833.1|9842.6|9832.6|9843.1|9833.1|9842.3|9832.3|7
1619764780000|2021-04-30 06:39:40|9842.9|9832.9|9843.8|9833.8|9843.8|9833.8|9842.9|9832.9|3
1619764790000|2021-04-30 06:39:50|9843.4|9833.4|9844.1|9834.1|9844.6|9834.6|9843.3|9833.3|6
1619764800000|2021-04-30 06:40:00|9844.4|9834.4|9845.4|9835.4|9845.6|9835.6|9844.1|9834.1|8
1619764810000|2021-04-30 06:40:10|9844.4|9834.4|9845.9|9835.9|9845.9|9835.9|9844.4|9834.4|4
1619764820000|2021-04-30 06:40:20|9845.6|9835.6|9845.1|9835.1|9845.9|9835.9|9845.1|9835.1|9
1619764830000|2021-04-30 06:40:30|9844.9|9834.9|9844.6|9834.6|9844.9|9834.9|9844.6|9834.6|2
1619764840000|2021-04-30 06:40:40|9844.4|9834.4|9842.9|9832.9|9844.4|9834.4|9842.9|9832.9|7
1619764850000|2021-04-30 06:40:50|9843.1|9833.1|9843.8|9833.8|9843.8|9833.8|9843.1|9833.1|2
1619764860000|2021-04-30 06:41:00|9843.1|9833.1|9842.1|9832.1|9843.1|9833.1|9841.9|9831.9|10
1619764870000|2021-04-30 06:41:10|9841.9|9831.9|9841.1|9831.1|9841.9|9831.9|9841.1|9831.1|4
1619764880000|2021-04-30 06:41:20|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|9841.1|9831.1|3
1619764890000|2021-04-30 06:41:30|9841.6|9831.6|9842.1|9832.1|9842.3|9832.3|9841.6|9831.6|5
1619764900000|2021-04-30 06:41:40|9842.9|9832.9|9842|9832|9843.4|9833.4|9841.6|9831.6|11
1619764910000|2021-04-30 06:41:50|9841|9831|9840.1|9830.1|9841|9831|9839.9|9829.9|4
1619764920000|2021-04-30 06:42:00|9839.9|9829.9|9843.4|9833.4|9843.4|9833.4|9839.9|9829.9|7
1619764930000|2021-04-30 06:42:10|9843.8|9833.8|9844|9834|9844.9|9834.9|9843.1|9833.1|9
1619764940000|2021-04-30 06:42:20|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|1
1619764950000|2021-04-30 06:42:30|9844|9834|9843.4|9833.4|9844.9|9834.9|9843.4|9833.4|5
1619764960000|2021-04-30 06:42:40|9843.6|9833.6|9843.9|9833.9|9844.4|9834.4|9843.6|9833.6|5
1619764970000|2021-04-30 06:42:50|9844.8|9834.8|9844.9|9834.9|9844.9|9834.9|9844.4|9834.4|5
1619764980000|2021-04-30 06:43:00|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|9843.9|9833.9|6
1619764990000|2021-04-30 06:43:10|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|9842.6|9832.6|3
1619765000000|2021-04-30 06:43:20|9844.1|9834.1|9844.6|9834.6|9844.6|9834.6|9843.9|9833.9|5
1619765010000|2021-04-30 06:43:30|9844.9|9834.9|9846.4|9836.4|9846.4|9836.4|9844.4|9834.4|10
1619765020000|2021-04-30 06:43:40|9846.6|9836.6|9845|9835|9847.4|9837.4|9844.9|9834.9|10
1619765030000|2021-04-30 06:43:50|9844.6|9834.6|9843.6|9833.6|9844.9|9834.9|9843.4|9833.4|9
1619765040000|2021-04-30 06:44:00|9843.9|9833.9|9843.9|9833.9|9844|9834|9843.4|9833.4|6
1619765050000|2021-04-30 06:44:10|9843.4|9833.4|9841.9|9831.9|9843.4|9833.4|9841.6|9831.6|4
1619765060000|2021-04-30 06:44:20|9841.6|9831.6|9841.9|9831.9|9842.9|9832.9|9841.6|9831.6|9
1619765070000|2021-04-30 06:44:30|9842|9832|9844|9834|9844|9834|9842|9832|6
1619765080000|2021-04-30 06:44:40|9844.1|9834.1|9843.9|9833.9|9844.9|9834.9|9843.9|9833.9|5
1619765090000|2021-04-30 06:44:50|9844.4|9834.4|9844.9|9834.9|9844.9|9834.9|9842.9|9832.9|10
1619765100000|2021-04-30 06:45:00|9845.1|9835.1|9845.5|9835.5|9845.9|9835.9|9844.4|9834.4|12
1619765110000|2021-04-30 06:45:10|9845.1|9835.1|9843.1|9833.1|9845.1|9835.1|9843.1|9833.1|5
1619765120000|2021-04-30 06:45:20|9842.6|9832.6|9843.9|9833.9|9845.3|9835.3|9842.3|9832.3|17
1619765130000|2021-04-30 06:45:30|9844.1|9834.1|9844.1|9834.1|9845.1|9835.1|9843.9|9833.9|17
1619765140000|2021-04-30 06:45:40|9843.6|9833.6|9842.4|9832.4|9844.4|9834.4|9842.4|9832.4|15
1619765150000|2021-04-30 06:45:50|9842.6|9832.6|9845.1|9835.1|9845.9|9835.9|9842.6|9832.6|8
1619765160000|2021-04-30 06:46:00|9844.9|9834.9|9845.4|9835.4|9845.9|9835.9|9844.9|9834.9|9
1619765170000|2021-04-30 06:46:10|9844.9|9834.9|9844.5|9834.5|9845.1|9835.1|9844.5|9834.5|7
1619765180000|2021-04-30 06:46:20|9844.8|9834.8|9844.4|9834.4|9844.8|9834.8|9844.4|9834.4|2
1619765190000|2021-04-30 06:46:30|9844.6|9834.6|9845.4|9835.4|9845.9|9835.9|9844.6|9834.6|8
1619765200000|2021-04-30 06:46:40|9845.1|9835.1|9845.1|9835.1|9845.1|9835.1|9845.1|9835.1|1
1619765210000|2021-04-30 06:46:50|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|9845.1|9835.1|3
1619765220000|2021-04-30 06:47:00|9844.9|9834.9|9845.1|9835.1|9845.6|9835.6|9844.9|9834.9|6
1619765230000|2021-04-30 06:47:10|9845.4|9835.4|9844.6|9834.6|9845.9|9835.9|9844.6|9834.6|9
1619765240000|2021-04-30 06:47:20|9845.1|9835.1|9844.8|9834.8|9845.4|9835.4|9844.6|9834.6|5
1619765250000|2021-04-30 06:47:30|9845.5|9835.5|9850.6|9840.6|9850.9|9840.9|9845.1|9835.1|23
1619765260000|2021-04-30 06:47:40|9850.9|9840.9|9851.9|9841.9|9851.9|9841.9|9850.9|9840.9|5
1619765270000|2021-04-30 06:47:50|9852.1|9842.1|9854.4|9844.4|9854.4|9844.4|9852.1|9842.1|6
1619765280000|2021-04-30 06:48:00|9853.6|9843.6|9858.1|9848.1|9858.1|9848.1|9853.6|9843.6|17
1619765290000|2021-04-30 06:48:10|9857.9|9847.9|9860.4|9850.4|9860.4|9850.4|9857.9|9847.9|7
1619765300000|2021-04-30 06:48:20|9861|9851|9861.1|9851.1|9861.6|9851.6|9859.9|9849.9|15
1619765310000|2021-04-30 06:48:30|9861|9851|9862.4|9852.4|9862.4|9852.4|9859.4|9849.4|11
1619765320000|2021-04-30 06:48:40|9862.6|9852.6|9865.4|9855.4|9866.1|9856.1|9862.6|9852.6|23
1619765330000|2021-04-30 06:48:50|9865.6|9855.6|9862.6|9852.6|9866.4|9856.4|9860.9|9850.9|18
1619765340000|2021-04-30 06:49:00|9862.4|9852.4|9862.6|9852.6|9862.9|9852.9|9860.4|9850.4|20
1619765350000|2021-04-30 06:49:10|9862.9|9852.9|9866.1|9856.1|9866.6|9856.6|9862.9|9852.9|15
1619765360000|2021-04-30 06:49:20|9866.4|9856.4|9868.6|9858.6|9869.4|9859.4|9865.9|9855.9|14
1619765370000|2021-04-30 06:49:30|9868.9|9858.9|9867.9|9857.9|9869.4|9859.4|9867.1|9857.1|19
1619765380000|2021-04-30 06:49:40|9867.4|9857.4|9865.3|9855.3|9867.9|9857.9|9865.1|9855.1|14
1619765390000|2021-04-30 06:49:50|9865.6|9855.6|9866.6|9856.6|9867.1|9857.1|9865.1|9855.1|8
1619765400000|2021-04-30 06:50:00|9866.9|9856.9|9867.9|9857.9|9868.9|9858.9|9866.9|9856.9|10
1619765410000|2021-04-30 06:50:10|9867.8|9857.8|9867.3|9857.3|9868.4|9858.4|9866|9856|13
1619765420000|2021-04-30 06:50:20|9867.4|9857.4|9869.1|9859.1|9869.1|9859.1|9867.4|9857.4|5
1619765430000|2021-04-30 06:50:30|9868.9|9858.9|9869.1|9859.1|9869.4|9859.4|9868.9|9858.9|3
1619765440000|2021-04-30 06:50:40|9868.6|9858.6|9870.9|9860.9|9871.4|9861.4|9868.6|9858.6|15
1619765450000|2021-04-30 06:50:50|9870.6|9860.6|9868.9|9858.9|9870.9|9860.9|9868.9|9858.9|7
1619765460000|2021-04-30 06:51:00|9869.6|9859.6|9869.1|9859.1|9869.6|9859.6|9869.1|9859.1|5
1619765470000|2021-04-30 06:51:10|9869.4|9859.4|9865.9|9855.9|9869.4|9859.4|9865.9|9855.9|8
1619765480000|2021-04-30 06:51:20|9866.4|9856.4|9864.9|9854.9|9866.4|9856.4|9864.6|9854.6|7
1619765490000|2021-04-30 06:51:30|9865.1|9855.1|9867.1|9857.1|9867.1|9857.1|9864.4|9854.4|12
1619765500000|2021-04-30 06:51:40|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|1
1619765510000|2021-04-30 06:51:50|9868.4|9858.4|9873.1|9863.1|9873.1|9863.1|9868.4|9858.4|6
1619765520000|2021-04-30 06:52:00|9873.4|9863.4|9875.1|9865.1|9875.4|9865.4|9873.4|9863.4|4
1619765530000|2021-04-30 06:52:10|9875.4|9865.4|9877.1|9867.1|9877.6|9867.6|9875.4|9865.4|6
1619765540000|2021-04-30 06:52:20|9877.9|9867.9|9877.1|9867.1|9877.9|9867.9|9877.1|9867.1|3
1619765550000|2021-04-30 06:52:30|9877.4|9867.4|9877.5|9867.5|9877.5|9867.5|9876.5|9866.5|3
1619765560000|2021-04-30 06:52:40|9877.9|9867.9|9879.3|9869.3|9879.4|9869.4|9877.9|9867.9|5
1619765570000|2021-04-30 06:52:50|9879.1|9869.1|9878.9|9868.9|9879.1|9869.1|9878.9|9868.9|2
1619765580000|2021-04-30 06:53:00|9879.1|9869.1|9881.1|9871.1|9881.1|9871.1|9879.1|9869.1|6
1619765590000|2021-04-30 06:53:10|9881.4|9871.4|9880.1|9870.1|9883.1|9873.1|9879.9|9869.9|16
1619765600000|2021-04-30 06:53:20|9878.9|9868.9|9880.3|9870.3|9880.3|9870.3|9878.3|9868.3|15
1619765610000|2021-04-30 06:53:30|9880.4|9870.4|9882.1|9872.1|9882.1|9872.1|9880.4|9870.4|11
1619765620000|2021-04-30 06:53:40|9881.9|9871.9|9882.4|9872.4|9883.1|9873.1|9881.6|9871.6|11
1619765630000|2021-04-30 06:53:50|9882.3|9872.3|9881.1|9871.1|9882.3|9872.3|9878.9|9868.9|15
1619765640000|2021-04-30 06:54:00|9880.9|9870.9|9878.6|9868.6|9880.9|9870.9|9878.4|9868.4|8
1619765650000|2021-04-30 06:54:10|9879.4|9869.4|9879.1|9869.1|9880|9870|9879.1|9869.1|12
1619765660000|2021-04-30 06:54:20|9877.9|9867.9|9881.1|9871.1|9881.1|9871.1|9877.6|9867.6|7
1619765670000|2021-04-30 06:54:30|9882.1|9872.1|9882.4|9872.4|9882.9|9872.9|9882.1|9872.1|6
1619765680000|2021-04-30 06:54:40|9881.9|9871.9|9882.4|9872.4|9882.9|9872.9|9881.9|9871.9|4
1619765690000|2021-04-30 06:54:50|9882.9|9872.9|9882.6|9872.6|9883.1|9873.1|9882.6|9872.6|6
1619765700000|2021-04-30 06:55:00|9883|9873|9885|9875|9885.6|9875.6|9883|9873|8
1619765710000|2021-04-30 06:55:10|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|1
1619765720000|2021-04-30 06:55:20|9884|9874|9882.8|9872.8|9884|9874|9882.5|9872.5|9
1619765730000|2021-04-30 06:55:30|9882.5|9872.5|9882.5|9872.5|9883|9873|9882.5|9872.5|9
1619765740000|2021-04-30 06:55:40|9882.8|9872.8|9882.8|9872.8|9883|9873|9882.8|9872.8|3
1619765750000|2021-04-30 06:55:50|9882.5|9872.5|9883.3|9873.3|9883.3|9873.3|9880.6|9870.6|6
1619765760000|2021-04-30 06:56:00|9883|9873|9883.3|9873.3|9883.3|9873.3|9882.8|9872.8|7
1619765770000|2021-04-30 06:56:10|9883|9873|9882.5|9872.5|9883|9873|9882.5|9872.5|3
1619765780000|2021-04-30 06:56:20|9882.4|9872.4|9881|9871|9882.4|9872.4|9881|9871|4
1619765790000|2021-04-30 06:56:30|9880.8|9870.8|9878.8|9868.8|9880.8|9870.8|9878.5|9868.5|7
1619765800000|2021-04-30 06:56:40|9878.6|9868.6|9879.8|9869.8|9880.8|9870.8|9878.4|9868.4|8
1619765810000|2021-04-30 06:56:50|9880.1|9870.1|9882.5|9872.5|9882.5|9872.5|9879.5|9869.5|14
1619765820000|2021-04-30 06:57:00|9882.8|9872.8|9882.6|9872.6|9883.8|9873.8|9882.4|9872.4|9
1619765830000|2021-04-30 06:57:10|9882.5|9872.5|9882.8|9872.8|9882.8|9872.8|9881|9871|17
1619765840000|2021-04-30 06:57:20|9882.5|9872.5|9882.3|9872.3|9883.5|9873.5|9882.3|9872.3|8
1619765850000|2021-04-30 06:57:30|9882|9872|9880.1|9870.1|9882.3|9872.3|9879.8|9869.8|11
1619765860000|2021-04-30 06:57:40|9879.8|9869.8|9880.5|9870.5|9880.9|9870.9|9879.6|9869.6|10
1619765870000|2021-04-30 06:57:50|9880.1|9870.1|9880.5|9870.5|9880.5|9870.5|9880.1|9870.1|6
1619765880000|2021-04-30 06:58:00|9880.9|9870.9|9879.3|9869.3|9880.9|9870.9|9879.1|9869.1|11
1619765890000|2021-04-30 06:58:10|9879.5|9869.5|9879.3|9869.3|9879.5|9869.5|9879|9869|7
1619765900000|2021-04-30 06:58:20|9879.1|9869.1|9876.5|9866.5|9879.5|9869.5|9876.3|9866.3|18
1619765910000|2021-04-30 06:58:30|9876.8|9866.8|9872.9|9862.9|9876.8|9866.8|9872.9|9862.9|7
1619765920000|2021-04-30 06:58:40|9872.6|9862.6|9872.6|9862.6|9873.3|9863.3|9872|9862|21
1619765930000|2021-04-30 06:58:50|9872.8|9862.8|9870.5|9860.5|9872.8|9862.8|9870.3|9860.3|12
1619765940000|2021-04-30 06:59:00|9872|9862|9871.6|9861.6|9872|9862|9871.3|9861.3|13
1619765950000|2021-04-30 06:59:10|9871.5|9861.5|9869.3|9859.3|9871.5|9861.5|9869|9859|7
1619765960000|2021-04-30 06:59:20|9868.8|9858.8|9869.1|9859.1|9870.8|9860.8|9868.5|9858.5|11
1619765970000|2021-04-30 06:59:30|9868.6|9858.6|9868.4|9858.4|9869.1|9859.1|9868|9858|15
1619765980000|2021-04-30 06:59:40|9868.5|9858.5|9867.3|9857.3|9869|9859|9867.3|9857.3|15
1619765990000|2021-04-30 06:59:50|9867.5|9857.5|9864.4|9854.4|9869.4|9859.4|9864.4|9854.4|19
1619766000000|2021-04-30 07:00:00|9864.5|9854.5|9868.8|9858.8|9871.6|9861.6|9863.5|9853.5|15
1619766010000|2021-04-30 07:00:10|9868|9858|9872.8|9862.8|9872.8|9862.8|9868|9858|12
1619766020000|2021-04-30 07:00:20|9873.4|9863.4|9875.8|9865.8|9875.8|9865.8|9872.5|9862.5|10
1619766030000|2021-04-30 07:00:30|9875.3|9865.3|9873|9863|9875.3|9865.3|9873|9863|11
1619766040000|2021-04-30 07:00:40|9873.8|9863.8|9870.8|9860.8|9873.8|9863.8|9869.3|9859.3|16
1619766050000|2021-04-30 07:00:50|9870.9|9860.9|9872.8|9862.8|9872.8|9862.8|9870.9|9860.9|10
1619766060000|2021-04-30 07:01:00|9873|9863|9871.5|9861.5|9873.8|9863.8|9870.8|9860.8|10
1619766070000|2021-04-30 07:01:10|9873|9863|9873.8|9863.8|9874.1|9864.1|9873|9863|10
1619766080000|2021-04-30 07:01:20|9873.1|9863.1|9873|9863|9873.9|9863.9|9872.9|9862.9|11
1619766090000|2021-04-30 07:01:30|9872.6|9862.6|9873.5|9863.5|9874.3|9864.3|9872.6|9862.6|8
1619766100000|2021-04-30 07:01:40|9873.3|9863.3|9875.5|9865.5|9875.5|9865.5|9873.3|9863.3|12
1619766110000|2021-04-30 07:01:50|9876|9866|9875.8|9865.8|9876|9866|9875.8|9865.8|3
1619766120000|2021-04-30 07:02:00|9875.9|9865.9|9875.5|9865.5|9876.9|9866.9|9875.5|9865.5|10
1619766130000|2021-04-30 07:02:10|9874.5|9864.5|9876|9866|9876.3|9866.3|9874.3|9864.3|7
1619766140000|2021-04-30 07:02:20|9877.3|9867.3|9877.4|9867.4|9878|9868|9877|9867|8
1619766150000|2021-04-30 07:02:30|9877.5|9867.5|9878.1|9868.1|9878.8|9868.8|9877.5|9867.5|11
1619766160000|2021-04-30 07:02:40|9878.4|9868.4|9880.3|9870.3|9880.5|9870.5|9878.4|9868.4|12
1619766170000|2021-04-30 07:02:50|9880|9870|9881.3|9871.3|9881.3|9871.3|9880|9870|5
1619766180000|2021-04-30 07:03:00|9880.3|9870.3|9879.6|9869.6|9880.5|9870.5|9879.5|9869.5|5
1619766190000|2021-04-30 07:03:10|9879.8|9869.8|9880.5|9870.5|9880.8|9870.8|9879.8|9869.8|7
1619766200000|2021-04-30 07:03:20|9880.3|9870.3|9881|9871|9881.3|9871.3|9880|9870|7
1619766210000|2021-04-30 07:03:30|9881.3|9871.3|9880.5|9870.5|9881.3|9871.3|9880.5|9870.5|4
1619766220000|2021-04-30 07:03:40|9880.8|9870.8|9881|9871|9881|9871|9880.8|9870.8|2
1619766230000|2021-04-30 07:03:50|9880.9|9870.9|9878.8|9868.8|9880.9|9870.9|9878.5|9868.5|9
1619766240000|2021-04-30 07:04:00|9878.5|9868.5|9880|9870|9880.5|9870.5|9878.5|9868.5|14
1619766250000|2021-04-30 07:04:10|9879.8|9869.8|9878.5|9868.5|9879.8|9869.8|9878.5|9868.5|6
1619766260000|2021-04-30 07:04:20|9878.8|9868.8|9877.8|9867.8|9879|9869|9877.8|9867.8|11
1619766270000|2021-04-30 07:04:30|9877.5|9867.5|9877.8|9867.8|9877.8|9867.8|9877.5|9867.5|2
1619766280000|2021-04-30 07:04:40|9877.5|9867.5|9875.8|9865.8|9877.5|9867.5|9875.8|9865.8|4
1619766290000|2021-04-30 07:04:50|9876|9866|9876.8|9866.8|9877|9867|9876|9866|8
1619766300000|2021-04-30 07:05:00|9876.5|9866.5|9887.6|9877.6|9887.6|9877.6|9876.5|9866.5|11
1619766310000|2021-04-30 07:05:10|9888.4|9878.4|9886.3|9876.3|9889.5|9879.5|9885.9|9875.9|18
1619766320000|2021-04-30 07:05:20|9886.5|9876.5|9889|9879|9889.8|9879.8|9886.5|9876.5|16
1619766330000|2021-04-30 07:05:30|9888.9|9878.9|9888.5|9878.5|9889.4|9879.4|9887.3|9877.3|10
1619766340000|2021-04-30 07:05:40|9888.3|9878.3|9889.3|9879.3|9889.3|9879.3|9885.8|9875.8|11
1619766350000|2021-04-30 07:05:50|9889.4|9879.4|9889|9879|9889.8|9879.8|9889|9879|7
1619766360000|2021-04-30 07:06:00|9889.3|9879.3|9889.5|9879.5|9889.5|9879.5|9888.8|9878.8|8
1619766370000|2021-04-30 07:06:10|9889.3|9879.3|9889.1|9879.1|9889.8|9879.8|9889|9879|6
1619766380000|2021-04-30 07:06:20|9888.8|9878.8|9889.5|9879.5|9889.5|9879.5|9888.8|9878.8|8
1619766390000|2021-04-30 07:06:30|9889.3|9879.3|9888.9|9878.9|9889.5|9879.5|9888.3|9878.3|8
1619766400000|2021-04-30 07:06:40|9889.1|9879.1|9888.5|9878.5|9889.5|9879.5|9888.3|9878.3|6
1619766410000|2021-04-30 07:06:50|9889.5|9879.5|9888.1|9878.1|9889.5|9879.5|9888|9878|10
1619766420000|2021-04-30 07:07:00|9889.1|9879.1|9889|9879|9889.5|9879.5|9889|9879|6
1619766430000|2021-04-30 07:07:10|9888.4|9878.4|9888.9|9878.9|9889.3|9879.3|9888.1|9878.1|10
1619766440000|2021-04-30 07:07:20|9889.3|9879.3|9886|9876|9889.3|9879.3|9885.4|9875.4|12
1619766450000|2021-04-30 07:07:30|9885.8|9875.8|9883.6|9873.6|9885.8|9875.8|9883.6|9873.6|11
1619766460000|2021-04-30 07:07:40|9883.5|9873.5|9882.3|9872.3|9883.5|9873.5|9880.1|9870.1|9
1619766470000|2021-04-30 07:07:50|9882.4|9872.4|9881.9|9871.9|9883.4|9873.4|9881.4|9871.4|16
1619766480000|2021-04-30 07:08:00|9881.5|9871.5|9884|9874|9884.5|9874.5|9881.5|9871.5|17
1619766490000|2021-04-30 07:08:10|9883.8|9873.8|9884|9874|9884.4|9874.4|9882.4|9872.4|12
1619766500000|2021-04-30 07:08:20|9884.6|9874.6|9886|9876|9886.3|9876.3|9884.6|9874.6|8
1619766510000|2021-04-30 07:08:30|9886.1|9876.1|9888.1|9878.1|9888.1|9878.1|9886.1|9876.1|7
1619766520000|2021-04-30 07:08:40|9887.9|9877.9|9888.1|9878.1|9888.1|9878.1|9886.8|9876.8|7
1619766530000|2021-04-30 07:08:50|9887.9|9877.9|9888.8|9878.8|9888.8|9878.8|9887.3|9877.3|8
1619766540000|2021-04-30 07:09:00|9888.5|9878.5|9889.3|9879.3|9889.3|9879.3|9888.4|9878.4|9
1619766550000|2021-04-30 07:09:10|9889.5|9879.5|9889.1|9879.1|9889.5|9879.5|9888.8|9878.8|6
1619766560000|2021-04-30 07:09:20|9888.8|9878.8|9889.3|9879.3|9889.3|9879.3|9888.5|9878.5|7
1619766570000|2021-04-30 07:09:30|9889.5|9879.5|9889.5|9879.5|9889.8|9879.8|9889.3|9879.3|5
1619766580000|2021-04-30 07:09:40|9890|9880|9889.1|9879.1|9890|9880|9889.1|9879.1|5
1619766590000|2021-04-30 07:09:50|9887|9877|9885.8|9875.8|9888.1|9878.1|9885.8|9875.8|8
1619766600000|2021-04-30 07:10:00|9885.3|9875.3|9887.5|9877.5|9887.8|9877.8|9885.3|9875.3|13
1619766610000|2021-04-30 07:10:10|9887.8|9877.8|9889.3|9879.3|9889.3|9879.3|9887.5|9877.5|10
1619766620000|2021-04-30 07:10:20|9889|9879|9889|9879|9889|9879|9889|9879|1
1619766630000|2021-04-30 07:10:30|9889.3|9879.3|9887.8|9877.8|9889.3|9879.3|9886.8|9876.8|11
1619766640000|2021-04-30 07:10:40|9888|9878|9887.8|9877.8|9888.3|9878.3|9887.4|9877.4|6
1619766650000|2021-04-30 07:10:50|9887.5|9877.5|9889.5|9879.5|9889.5|9879.5|9887|9877|10
1619766660000|2021-04-30 07:11:00|9889.8|9879.8|9889.3|9879.3|9889.8|9879.8|9889.3|9879.3|5
1619766670000|2021-04-30 07:11:10|9888.8|9878.8|9889.8|9879.8|9889.8|9879.8|9888.8|9878.8|5
1619766680000|2021-04-30 07:11:20|9890|9880|9889.5|9879.5|9890|9880|9889.3|9879.3|3
1619766690000|2021-04-30 07:11:30|9890.8|9880.8|9893.9|9883.9|9893.9|9883.9|9890.8|9880.8|2
1619766700000|2021-04-30 07:11:40|9893.8|9883.8|9892.8|9882.8|9893.8|9883.8|9892.3|9882.3|9
1619766710000|2021-04-30 07:11:50|9892.6|9882.6|9893.6|9883.6|9893.8|9883.8|9892.6|9882.6|7
1619766720000|2021-04-30 07:12:00|9893.5|9883.5|9893.5|9883.5|9894|9884|9891.5|9881.5|13
1619766730000|2021-04-30 07:12:10|9893.8|9883.8|9894|9884|9894.8|9884.8|9893.8|9883.8|9
1619766740000|2021-04-30 07:12:20|9893.8|9883.8|9894|9884|9894|9884|9893.8|9883.8|2
1619766750000|2021-04-30 07:12:30|9894.5|9884.5|9893.5|9883.5|9894.5|9884.5|9893.5|9883.5|5
1619766760000|2021-04-30 07:12:40|9892.4|9882.4|9893.8|9883.8|9894.1|9884.1|9892.4|9882.4|10
1619766770000|2021-04-30 07:12:50|9894|9884|9893|9883|9894|9884|9892.6|9882.6|6
1619766780000|2021-04-30 07:13:00|9893.4|9883.4|9893.3|9883.3|9894|9884|9893.3|9883.3|6
1619766790000|2021-04-30 07:13:10|9893|9883|9892.3|9882.3|9893|9883|9892.3|9882.3|6
1619766800000|2021-04-30 07:13:20|9892|9882|9891.8|9881.8|9893|9883|9891.5|9881.5|9
1619766810000|2021-04-30 07:13:30|9892|9882|9890|9880|9892.9|9882.9|9890|9880|10
1619766820000|2021-04-30 07:13:40|9890.5|9880.5|9893.4|9883.4|9893.4|9883.4|9890.5|9880.5|9
1619766830000|2021-04-30 07:13:50|9893|9883|9893|9883|9893|9883|9892.6|9882.6|5
1619766840000|2021-04-30 07:14:00|9893.4|9883.4|9893.3|9883.3|9893.4|9883.4|9893|9883|6
1619766850000|2021-04-30 07:14:10|9893|9883|9893.9|9883.9|9893.9|9883.9|9892.5|9882.5|8
1619766860000|2021-04-30 07:14:20|9894.1|9884.1|9893.8|9883.8|9894.3|9884.3|9893.6|9883.6|5
1619766870000|2021-04-30 07:14:30|9894.1|9884.1|9893.5|9883.5|9894.1|9884.1|9893|9883|10
1619766880000|2021-04-30 07:14:40|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9892.5|9882.5|6
1619766890000|2021-04-30 07:14:50|9893.5|9883.5|9893.3|9883.3|9893.8|9883.8|9893.3|9883.3|5
1619766900000|2021-04-30 07:15:00|9893.5|9883.5|9893.8|9883.8|9893.8|9883.8|9893.3|9883.3|6
1619766920000|2021-04-30 07:15:20|9894.3|9884.3|9893.8|9883.8|9894.3|9884.3|9893.8|9883.8|2
1619766930000|2021-04-30 07:15:30|9893.5|9883.5|9891|9881|9893.5|9883.5|9890.8|9880.8|8
1619766940000|2021-04-30 07:15:40|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|1
1619766950000|2021-04-30 07:15:50|9891|9881|9891|9881|9891|9881|9891|9881|1
1619766970000|2021-04-30 07:16:10|9891.1|9881.1|9891|9881|9891.1|9881.1|9891|9881|2
1619766980000|2021-04-30 07:16:20|9890.9|9880.9|9888.8|9878.8|9890.9|9880.9|9888.8|9878.8|7
1619766990000|2021-04-30 07:16:30|9887.1|9877.1|9887.3|9877.3|9887.3|9877.3|9887|9877|3
1619767000000|2021-04-30 07:16:40|9887|9877|9886.5|9876.5|9887|9877|9886.5|9876.5|4
1619767010000|2021-04-30 07:16:50|9886.3|9876.3|9885.5|9875.5|9886.5|9876.5|9885.5|9875.5|7
1619767020000|2021-04-30 07:17:00|9885.3|9875.3|9885|9875|9886.8|9876.8|9885|9875|9
1619767030000|2021-04-30 07:17:10|9885.3|9875.3|9884.3|9874.3|9885.8|9875.8|9884.3|9874.3|11
1619767040000|2021-04-30 07:17:20|9884.5|9874.5|9883.9|9873.9|9884.8|9874.8|9883.6|9873.6|13
1619767050000|2021-04-30 07:17:30|9886.3|9876.3|9886|9876|9886.9|9876.9|9886|9876|4
1619767060000|2021-04-30 07:17:40|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9884.5|9874.5|9
1619767070000|2021-04-30 07:17:50|9885.6|9875.6|9885.8|9875.8|9885.8|9875.8|9885.6|9875.6|2
1619767080000|2021-04-30 07:18:00|9886.3|9876.3|9885.3|9875.3|9886.3|9876.3|9885.3|9875.3|3
1619767090000|2021-04-30 07:18:10|9884.8|9874.8|9883.5|9873.5|9885.3|9875.3|9883.3|9873.3|9
1619767100000|2021-04-30 07:18:20|9883.3|9873.3|9884.5|9874.5|9884.8|9874.8|9882.8|9872.8|5
1619767110000|2021-04-30 07:18:30|9884.8|9874.8|9884.5|9874.5|9884.8|9874.8|9884.5|9874.5|2
1619767120000|2021-04-30 07:18:40|9884.3|9874.3|9883.3|9873.3|9884.3|9874.3|9883.3|9873.3|3
1619767130000|2021-04-30 07:18:50|9883.5|9873.5|9883.5|9873.5|9884|9874|9883.3|9873.3|6
1619767140000|2021-04-30 07:19:00|9883.3|9873.3|9883.8|9873.8|9883.8|9873.8|9883.3|9873.3|3
1619767150000|2021-04-30 07:19:10|9884|9874|9886.1|9876.1|9887|9877|9883|9873|10
1619767160000|2021-04-30 07:19:20|9886.3|9876.3|9886|9876|9886.3|9876.3|9885.8|9875.8|3
1619767170000|2021-04-30 07:19:30|9885.8|9875.8|9886|9876|9886|9876|9885.5|9875.5|4
1619767180000|2021-04-30 07:19:40|9883.9|9873.9|9883.3|9873.3|9883.9|9873.9|9883|9873|5
1619767190000|2021-04-30 07:19:50|9883|9873|9881.3|9871.3|9883|9873|9881.3|9871.3|8
1619767200000|2021-04-30 07:20:00|9881|9871|9880.8|9870.8|9881.3|9871.3|9880.8|9870.8|4
1619767210000|2021-04-30 07:20:10|9877.5|9867.5|9879.6|9869.6|9879.6|9869.6|9877.5|9867.5|7
1619767220000|2021-04-30 07:20:20|9879.9|9869.9|9877.8|9867.8|9879.9|9869.9|9877.5|9867.5|7
1619767230000|2021-04-30 07:20:30|9877.9|9867.9|9878.3|9868.3|9878.3|9868.3|9876.6|9866.6|15
1619767240000|2021-04-30 07:20:40|9877.5|9867.5|9877.8|9867.8|9878.4|9868.4|9877.5|9867.5|6
1619767250000|2021-04-30 07:20:50|9878|9868|9877.9|9867.9|9878.6|9868.6|9877.3|9867.3|8
1619767260000|2021-04-30 07:21:00|9878.4|9868.4|9877.5|9867.5|9878.8|9868.8|9877.5|9867.5|6
1619767270000|2021-04-30 07:21:10|9878.5|9868.5|9878.3|9868.3|9879.5|9869.5|9878.3|9868.3|7
1619767280000|2021-04-30 07:21:20|9878.5|9868.5|9876.5|9866.5|9878.5|9868.5|9876.5|9866.5|9
1619767290000|2021-04-30 07:21:30|9876.3|9866.3|9877.8|9867.8|9877.8|9867.8|9876|9866|6
1619767300000|2021-04-30 07:21:40|9877.4|9867.4|9879.3|9869.3|9879.3|9869.3|9876|9866|8
1619767310000|2021-04-30 07:21:50|9879.6|9869.6|9881.1|9871.1|9881.1|9871.1|9879.6|9869.6|4
1619767320000|2021-04-30 07:22:00|9880.8|9870.8|9881.8|9871.8|9881.8|9871.8|9880.8|9870.8|6
1619767330000|2021-04-30 07:22:10|9881.5|9871.5|9881|9871|9881.5|9871.5|9881|9871|2
1619767340000|2021-04-30 07:22:20|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|1
1619767350000|2021-04-30 07:22:30|9880.8|9870.8|9875.5|9865.5|9880.8|9870.8|9875.4|9865.4|7
1619767360000|2021-04-30 07:22:40|9875.9|9865.9|9876.5|9866.5|9877.5|9867.5|9875.9|9865.9|11
1619767370000|2021-04-30 07:22:50|9876.3|9866.3|9877.3|9867.3|9877.3|9867.3|9875.8|9865.8|10
1619767380000|2021-04-30 07:23:00|9876.8|9866.8|9878.1|9868.1|9878.3|9868.3|9876.8|9866.8|10
1619767390000|2021-04-30 07:23:10|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|1
1619767400000|2021-04-30 07:23:20|9878.3|9868.3|9876.3|9866.3|9878.3|9868.3|9876.3|9866.3|5
1619767410000|2021-04-30 07:23:30|9876.5|9866.5|9877.3|9867.3|9877.8|9867.8|9876.5|9866.5|7
1619767420000|2021-04-30 07:23:40|9877.5|9867.5|9879.1|9869.1|9879.1|9869.1|9877.3|9867.3|5
1619767430000|2021-04-30 07:23:50|9878.8|9868.8|9882.4|9872.4|9882.4|9872.4|9878.8|9868.8|10
1619767440000|2021-04-30 07:24:00|9882.3|9872.3|9880.8|9870.8|9882.3|9872.3|9880.8|9870.8|8
1619767450000|2021-04-30 07:24:10|9880.5|9870.5|9880.9|9870.9|9880.9|9870.9|9880|9870|7
1619767460000|2021-04-30 07:24:20|9881.3|9871.3|9882.8|9872.8|9883.1|9873.1|9881.3|9871.3|7
1619767470000|2021-04-30 07:24:30|9883|9873|9878.6|9868.6|9883.5|9873.5|9878.3|9868.3|8
1619767480000|2021-04-30 07:24:40|9879|9869|9880.5|9870.5|9880.5|9870.5|9879|9869|6
1619767490000|2021-04-30 07:24:50|9881|9871|9882.5|9872.5|9882.8|9872.8|9881|9871|7
1619767500000|2021-04-30 07:25:00|9883.5|9873.5|9883.5|9873.5|9884|9874|9883.3|9873.3|8
1619767510000|2021-04-30 07:25:10|9883.8|9873.8|9887.5|9877.5|9887.5|9877.5|9883.8|9873.8|12
1619767520000|2021-04-30 07:25:20|9887.4|9877.4|9889|9879|9889.8|9879.8|9887.4|9877.4|8
1619767530000|2021-04-30 07:25:30|9888.8|9878.8|9888.3|9878.3|9888.8|9878.8|9888|9878|4
1619767540000|2021-04-30 07:25:40|9888|9878|9889|9879|9889|9879|9888|9878|9
1619767550000|2021-04-30 07:25:50|9889.1|9879.1|9888.5|9878.5|9890|9880|9888.5|9878.5|10
1619767560000|2021-04-30 07:26:00|9888|9878|9887.5|9877.5|9888.8|9878.8|9887.5|9877.5|6
1619767580000|2021-04-30 07:26:20|9887.8|9877.8|9889|9879|9889|9879|9887.8|9877.8|8
1619767590000|2021-04-30 07:26:30|9889.6|9879.6|9890|9880|9890.6|9880.6|9889.5|9879.5|7
1619767600000|2021-04-30 07:26:40|9890.1|9880.1|9891|9881|9891.4|9881.4|9890|9880|6
1619767610000|2021-04-30 07:26:50|9891.3|9881.3|9891.1|9881.1|9891.8|9881.8|9890.8|9880.8|6
1619767620000|2021-04-30 07:27:00|9890.8|9880.8|9891.6|9881.6|9891.6|9881.6|9890.8|9880.8|3
1619767630000|2021-04-30 07:27:10|9891.5|9881.5|9891.5|9881.5|9892.1|9882.1|9891.1|9881.1|7
1619767640000|2021-04-30 07:27:20|9891.3|9881.3|9891.5|9881.5|9891.8|9881.8|9890.4|9880.4|6
1619767650000|2021-04-30 07:27:30|9891.8|9881.8|9892.5|9882.5|9893|9883|9891.8|9881.8|8
1619767660000|2021-04-30 07:27:40|9893|9883|9893.1|9883.1|9893.1|9883.1|9893|9883|2
1619767670000|2021-04-30 07:27:50|9894.5|9884.5|9893.8|9883.8|9894.5|9884.5|9893.3|9883.3|12
1619767680000|2021-04-30 07:28:00|9893.5|9883.5|9893.5|9883.5|9894|9884|9893.5|9883.5|5
1619767690000|2021-04-30 07:28:10|9893.3|9883.3|9893.8|9883.8|9893.8|9883.8|9893.3|9883.3|3
1619767700000|2021-04-30 07:28:20|9893.5|9883.5|9892|9882|9893.5|9883.5|9892|9882|2
1619767710000|2021-04-30 07:28:30|9891.8|9881.8|9889.6|9879.6|9891.8|9881.8|9889.3|9879.3|11
1619767720000|2021-04-30 07:28:40|9889.5|9879.5|9889.4|9879.4|9889.5|9879.5|9888.8|9878.8|5
1619767730000|2021-04-30 07:28:50|9889.3|9879.3|9889.5|9879.5|9889.8|9879.8|9889.3|9879.3|3
1619767740000|2021-04-30 07:29:00|9888.8|9878.8|9890|9880|9890|9880|9888.8|9878.8|3
1619767750000|2021-04-30 07:29:10|9889.8|9879.8|9887.8|9877.8|9889.8|9879.8|9887.8|9877.8|4
1619767760000|2021-04-30 07:29:20|9887.5|9877.5|9887.3|9877.3|9887.5|9877.5|9887|9877|5
1619767770000|2021-04-30 07:29:30|9886.8|9876.8|9888.8|9878.8|9888.8|9878.8|9885.3|9875.3|8
1619767780000|2021-04-30 07:29:40|9888.9|9878.9|9888|9878|9888.9|9878.9|9888|9878|4
1619767790000|2021-04-30 07:29:50|9887.4|9877.4|9887.3|9877.3|9887.4|9877.4|9886.3|9876.3|6
1619767800000|2021-04-30 07:30:00|9887.5|9877.5|9887.1|9877.1|9887.6|9877.6|9887.1|9877.1|5
1619767810000|2021-04-30 07:30:10|9886.8|9876.8|9885.9|9875.9|9887|9877|9885.9|9875.9|6
1619767820000|2021-04-30 07:30:20|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1619767830000|2021-04-30 07:30:30|9885.5|9875.5|9886|9876|9886|9876|9884|9874|9
1619767840000|2021-04-30 07:30:40|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|1
1619767850000|2021-04-30 07:30:50|9886.1|9876.1|9887.3|9877.3|9887.3|9877.3|9886.1|9876.1|2
1619767870000|2021-04-30 07:31:10|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|1
1619767890000|2021-04-30 07:31:30|9887.3|9877.3|9887.5|9877.5|9887.5|9877.5|9886|9876|8
1619767900000|2021-04-30 07:31:40|9887.3|9877.3|9886.8|9876.8|9887.3|9877.3|9886.8|9876.8|2
1619767910000|2021-04-30 07:31:50|9886.5|9876.5|9885.6|9875.6|9886.5|9876.5|9884.8|9874.8|8
1619767920000|2021-04-30 07:32:00|9886|9876|9884.4|9874.4|9886|9876|9884.4|9874.4|7
1619767930000|2021-04-30 07:32:10|9884.3|9874.3|9883.5|9873.5|9884.4|9874.4|9883.5|9873.5|5
1619767940000|2021-04-30 07:32:20|9883.8|9873.8|9885|9875|9885.4|9875.4|9883.8|9873.8|6
1619767950000|2021-04-30 07:32:30|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|1
1619767960000|2021-04-30 07:32:40|9885|9875|9886|9876|9886.5|9876.5|9885|9875|7
1619767970000|2021-04-30 07:32:50|9885.8|9875.8|9885.6|9875.6|9886|9876|9884.8|9874.8|10
1619767980000|2021-04-30 07:33:00|9885.9|9875.9|9886.8|9876.8|9886.8|9876.8|9885.9|9875.9|2
1619767990000|2021-04-30 07:33:10|9886.5|9876.5|9885.9|9875.9|9886.5|9876.5|9885.8|9875.8|8
1619768000000|2021-04-30 07:33:20|9885.8|9875.8|9885.8|9875.8|9886|9876|9885.8|9875.8|3
1619768010000|2021-04-30 07:33:30|9885.5|9875.5|9885|9875|9885.5|9875.5|9885|9875|3
1619768020000|2021-04-30 07:33:40|9884.8|9874.8|9883.8|9873.8|9884.8|9874.8|9883.8|9873.8|3
1619768030000|2021-04-30 07:33:50|9883.5|9873.5|9883|9873|9883.5|9873.5|9883|9873|3
1619768040000|2021-04-30 07:34:00|9883.4|9873.4|9883.3|9873.3|9883.4|9873.4|9883|9873|4
1619768050000|2021-04-30 07:34:10|9884.8|9874.8|9885|9875|9885.4|9875.4|9884.8|9874.8|8
1619768060000|2021-04-30 07:34:20|9884.8|9874.8|9885|9875|9885|9875|9884.8|9874.8|2
1619768070000|2021-04-30 07:34:30|9884.8|9874.8|9884|9874|9884.8|9874.8|9884|9874|3
1619768080000|2021-04-30 07:34:40|9884.3|9874.3|9884.5|9874.5|9885.8|9875.8|9884.3|9874.3|5
1619768090000|2021-04-30 07:34:50|9884.8|9874.8|9885|9875|9885|9875|9884.4|9874.4|5
1619768100000|2021-04-30 07:35:00|9885.3|9875.3|9886|9876|9886.9|9876.9|9885.3|9875.3|8
1619768110000|2021-04-30 07:35:10|9885.8|9875.8|9885.9|9875.9|9886.5|9876.5|9884.8|9874.8|10
1619768120000|2021-04-30 07:35:20|9886.1|9876.1|9885.1|9875.1|9886.1|9876.1|9885.1|9875.1|3
1619768130000|2021-04-30 07:35:30|9885.5|9875.5|9892.8|9882.8|9893|9883|9885.5|9875.5|6
1619768140000|2021-04-30 07:35:40|9893|9883|9894|9884|9894|9884|9893|9883|8
1619768150000|2021-04-30 07:35:50|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|1
1619768170000|2021-04-30 07:36:10|9894|9884|9892.8|9882.8|9894|9884|9892.8|9882.8|5
1619768180000|2021-04-30 07:36:20|9892.5|9882.5|9892.3|9882.3|9892.5|9882.5|9892.3|9882.3|6
1619768190000|2021-04-30 07:36:30|9892.5|9882.5|9893.8|9883.8|9893.8|9883.8|9892.3|9882.3|7
1619768210000|2021-04-30 07:36:50|9893.5|9883.5|9892.8|9882.8|9893.5|9883.5|9892.8|9882.8|6
1619768220000|2021-04-30 07:37:00|9893|9883|9892.5|9882.5|9893|9883|9892.5|9882.5|3
1619768230000|2021-04-30 07:37:10|9892.8|9882.8|9891.5|9881.5|9892.8|9882.8|9891|9881|6
1619768240000|2021-04-30 07:37:20|9891|9881|9891.4|9881.4|9891.4|9881.4|9891|9881|3
1619768250000|2021-04-30 07:37:30|9891.1|9881.1|9890.8|9880.8|9891.3|9881.3|9890.3|9880.3|7
1619768260000|2021-04-30 07:37:40|9889.8|9879.8|9888.3|9878.3|9889.8|9879.8|9888.3|9878.3|6
1619768270000|2021-04-30 07:37:50|9888.5|9878.5|9888|9878|9889|9879|9888|9878|3
1619768280000|2021-04-30 07:38:00|9887.8|9877.8|9886.8|9876.8|9887.8|9877.8|9886.8|9876.8|3
1619768290000|2021-04-30 07:38:10|9887|9877|9887.4|9877.4|9887.4|9877.4|9886.8|9876.8|6
1619768300000|2021-04-30 07:38:20|9887.6|9877.6|9887.3|9877.3|9888.5|9878.5|9887.3|9877.3|4
1619768310000|2021-04-30 07:38:30|9887.5|9877.5|9888.3|9878.3|9889.6|9879.6|9887.5|9877.5|10
1619768320000|2021-04-30 07:38:40|9888.6|9878.6|9888.5|9878.5|9889|9879|9888.5|9878.5|10
1619768330000|2021-04-30 07:38:50|9888.3|9878.3|9887.5|9877.5|9888.3|9878.3|9887.5|9877.5|6
1619768340000|2021-04-30 07:39:00|9887.4|9877.4|9886.3|9876.3|9887.4|9877.4|9886.3|9876.3|6
1619768350000|2021-04-30 07:39:10|9886|9876|9884|9874|9886.5|9876.5|9884|9874|14
1619768360000|2021-04-30 07:39:20|9884.5|9874.5|9884.8|9874.8|9885|9875|9884|9874|10
1619768370000|2021-04-30 07:39:30|9885.1|9875.1|9884.8|9874.8|9885.1|9875.1|9884.3|9874.3|5
1619768380000|2021-04-30 07:39:40|9884.9|9874.9|9885.3|9875.3|9885.4|9875.4|9884.9|9874.9|4
1619768410000|2021-04-30 07:40:10|9885.4|9875.4|9885.3|9875.3|9887.3|9877.3|9885.3|9875.3|7
1619768420000|2021-04-30 07:40:20|9885.5|9875.5|9887.1|9877.1|9887.5|9877.5|9885.5|9875.5|6
1619768430000|2021-04-30 07:40:30|9887.3|9877.3|9886|9876|9887.8|9877.8|9886|9876|6
1619768440000|2021-04-30 07:40:40|9886.3|9876.3|9886|9876|9886.8|9876.8|9886|9876|4
1619768450000|2021-04-30 07:40:50|9886.3|9876.3|9885|9875|9886.5|9876.5|9885|9875|7
1619768460000|2021-04-30 07:41:00|9885.3|9875.3|9885|9875|9885.5|9875.5|9885|9875|4
1619768470000|2021-04-30 07:41:10|9884.8|9874.8|9884.8|9874.8|9885|9875|9884.8|9874.8|3
1619768480000|2021-04-30 07:41:20|9884.5|9874.5|9884.8|9874.8|9884.8|9874.8|9884.5|9874.5|2
1619768490000|2021-04-30 07:41:30|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9883.8|9873.8|7
1619768500000|2021-04-30 07:41:40|9884.3|9874.3|9883.8|9873.8|9884.3|9874.3|9883.8|9873.8|3
1619768520000|2021-04-30 07:42:00|9884|9874|9885|9875|9885.3|9875.3|9884|9874|6
1619768530000|2021-04-30 07:42:10|9885.3|9875.3|9885.3|9875.3|9886|9876|9885.3|9875.3|6
1619768540000|2021-04-30 07:42:20|9885.5|9875.5|9886.5|9876.5|9886.5|9876.5|9885.5|9875.5|11
1619768550000|2021-04-30 07:42:30|9886|9876|9886|9876|9886|9876|9886|9876|1
1619768560000|2021-04-30 07:42:40|9886.5|9876.5|9886|9876|9886.5|9876.5|9886|9876|6
1619768570000|2021-04-30 07:42:50|9885|9875|9885.8|9875.8|9885.8|9875.8|9885|9875|3
1619768580000|2021-04-30 07:43:00|9886|9876|9886.6|9876.6|9886.8|9876.8|9886|9876|5
1619768590000|2021-04-30 07:43:10|9887|9877|9887.1|9877.1|9887.1|9877.1|9887|9877|2
1619768600000|2021-04-30 07:43:20|9887.5|9877.5|9887.1|9877.1|9887.5|9877.5|9887|9877|4
1619768630000|2021-04-30 07:43:50|9886.9|9876.9|9884.9|9874.9|9886.9|9876.9|9884.5|9874.5|7
1619768640000|2021-04-30 07:44:00|9885.3|9875.3|9885.4|9875.4|9886|9876|9884.5|9874.5|12
1619768650000|2021-04-30 07:44:10|9885|9875|9886.1|9876.1|9886.4|9876.4|9884.9|9874.9|6
1619768660000|2021-04-30 07:44:20|9886.4|9876.4|9886.4|9876.4|9886.8|9876.8|9885.5|9875.5|7
1619768670000|2021-04-30 07:44:30|9886.3|9876.3|9885.8|9875.8|9886.3|9876.3|9885.8|9875.8|3
1619768680000|2021-04-30 07:44:40|9885.5|9875.5|9884.5|9874.5|9885.5|9875.5|9884.5|9874.5|4
1619768690000|2021-04-30 07:44:50|9884.3|9874.3|9884.3|9874.3|9884.5|9874.5|9884|9874|7
1619768700000|2021-04-30 07:45:00|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|1
1619768710000|2021-04-30 07:45:10|9884.8|9874.8|9884.4|9874.4|9884.8|9874.8|9884|9874|4
1619768720000|2021-04-30 07:45:20|9884.8|9874.8|9885|9875|9885|9875|9884.5|9874.5|3
1619768730000|2021-04-30 07:45:30|9885.1|9875.1|9884.5|9874.5|9886.9|9876.9|9884.5|9874.5|13
1619768740000|2021-04-30 07:45:40|9884.3|9874.3|9884.8|9874.8|9884.8|9874.8|9883.8|9873.8|7
1619768750000|2021-04-30 07:45:50|9884.9|9874.9|9883.8|9873.8|9885.5|9875.5|9883.8|9873.8|6
1619768760000|2021-04-30 07:46:00|9885.3|9875.3|9885.3|9875.3|9885.3|9875.3|9885.3|9875.3|1
1619768770000|2021-04-30 07:46:10|9884.9|9874.9|9885.1|9875.1|9885.1|9875.1|9884.9|9874.9|2
1619768780000|2021-04-30 07:46:20|9885.8|9875.8|9885.9|9875.9|9886.3|9876.3|9885.5|9875.5|12
1619768790000|2021-04-30 07:46:30|9885.8|9875.8|9887|9877|9887.5|9877.5|9885.8|9875.8|8
1619768800000|2021-04-30 07:46:40|9886.8|9876.8|9886.5|9876.5|9887|9877|9886.5|9876.5|8
1619768810000|2021-04-30 07:46:50|9886.8|9876.8|9887.3|9877.3|9887.8|9877.8|9886.8|9876.8|11
1619768820000|2021-04-30 07:47:00|9887|9877|9886|9876|9887|9877|9885.9|9875.9|8
1619768830000|2021-04-30 07:47:10|9886.5|9876.5|9886.8|9876.8|9887.4|9877.4|9886|9876|13
1619768840000|2021-04-30 07:47:20|9887|9877|9888|9878|9888|9878|9887|9877|8
1619768850000|2021-04-30 07:47:30|9887.8|9877.8|9888.6|9878.6|9888.6|9878.6|9887.8|9877.8|4
1619768860000|2021-04-30 07:47:40|9888.8|9878.8|9890.3|9880.3|9890.3|9880.3|9888.8|9878.8|4
1619768870000|2021-04-30 07:47:50|9890.4|9880.4|9891.5|9881.5|9891.8|9881.8|9890.1|9880.1|11
1619768880000|2021-04-30 07:48:00|9891.6|9881.6|9890|9880|9892.3|9882.3|9890|9880|9
1619768890000|2021-04-30 07:48:10|9890.3|9880.3|9890.9|9880.9|9890.9|9880.9|9890.3|9880.3|2
1619768900000|2021-04-30 07:48:20|9891.1|9881.1|9892.9|9882.9|9893|9883|9891.1|9881.1|8
1619768910000|2021-04-30 07:48:30|9893.5|9883.5|9893.4|9883.4|9893.5|9883.5|9893.3|9883.3|3
1619768920000|2021-04-30 07:48:40|9893.3|9883.3|9893.5|9883.5|9893.5|9883.5|9893|9883|4
1619768930000|2021-04-30 07:48:50|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893|9883|5
1619768940000|2021-04-30 07:49:00|9893.5|9883.5|9893.8|9883.8|9893.8|9883.8|9893.5|9883.5|2
1619768960000|2021-04-30 07:49:20|9893.5|9883.5|9893.8|9883.8|9893.8|9883.8|9893.5|9883.5|2
1619768970000|2021-04-30 07:49:30|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|1
1619768990000|2021-04-30 07:49:50|9893.3|9883.3|9890.9|9880.9|9893.3|9883.3|9890.5|9880.5|3
1619769000000|2021-04-30 07:50:00|9891.1|9881.1|9892.4|9882.4|9892.4|9882.4|9891.1|9881.1|2
1619769010000|2021-04-30 07:50:10|9892.5|9882.5|9892.5|9882.5|9893.3|9883.3|9892.3|9882.3|5
1619769020000|2021-04-30 07:50:20|9892.3|9882.3|9890.9|9880.9|9892.3|9882.3|9890.9|9880.9|5
1619769030000|2021-04-30 07:50:30|9890.6|9880.6|9890.3|9880.3|9890.6|9880.6|9889.9|9879.9|5
1619769040000|2021-04-30 07:50:40|9890.5|9880.5|9891|9881|9891|9881|9890.5|9880.5|3
1619769050000|2021-04-30 07:50:50|9890.8|9880.8|9889.5|9879.5|9890.8|9880.8|9889.5|9879.5|2
1619769060000|2021-04-30 07:51:00|9889.3|9879.3|9889.6|9879.6|9889.9|9879.9|9889.3|9879.3|5
1619769070000|2021-04-30 07:51:10|9889.5|9879.5|9888.6|9878.6|9889.5|9879.5|9888.6|9878.6|2
1619769080000|2021-04-30 07:51:20|9888.8|9878.8|9889|9879|9889.1|9879.1|9888.8|9878.8|3
1619769090000|2021-04-30 07:51:30|9889.1|9879.1|9889.8|9879.8|9890.3|9880.3|9889.1|9879.1|5
1619769100000|2021-04-30 07:51:40|9889.5|9879.5|9890.3|9880.3|9890.3|9880.3|9889.5|9879.5|3
1619769110000|2021-04-30 07:51:50|9889.9|9879.9|9889.1|9879.1|9889.9|9879.9|9889.1|9879.1|3
1619769120000|2021-04-30 07:52:00|9889|9879|9887|9877|9889.3|9879.3|9886.8|9876.8|9
1619769130000|2021-04-30 07:52:10|9886.8|9876.8|9886.3|9876.3|9886.8|9876.8|9886|9876|4
1619769140000|2021-04-30 07:52:20|9886.1|9876.1|9885.5|9875.5|9886.1|9876.1|9885.5|9875.5|4
1619769150000|2021-04-30 07:52:30|9884.8|9874.8|9886|9876|9886|9876|9884.6|9874.6|7
1619769160000|2021-04-30 07:52:40|9885.3|9875.3|9885.9|9875.9|9885.9|9875.9|9885.3|9875.3|3
1619769170000|2021-04-30 07:52:50|9885|9875|9885|9875|9885.6|9875.6|9884.8|9874.8|6
1619769180000|2021-04-30 07:53:00|9885.4|9875.4|9885.3|9875.3|9885.5|9875.5|9885.3|9875.3|3
1619769190000|2021-04-30 07:53:10|9885|9875|9885.5|9875.5|9885.5|9875.5|9884.8|9874.8|4
1619769200000|2021-04-30 07:53:20|9885.8|9875.8|9885.9|9875.9|9886.1|9876.1|9885.8|9875.8|3
1619769210000|2021-04-30 07:53:30|9886|9876|9885.5|9875.5|9886.3|9876.3|9885.5|9875.5|3
1619769220000|2021-04-30 07:53:40|9886|9876|9886.1|9876.1|9886.1|9876.1|9886|9876|2
1619769230000|2021-04-30 07:53:50|9886.3|9876.3|9886.8|9876.8|9886.8|9876.8|9886.3|9876.3|4
1619769240000|2021-04-30 07:54:00|9887|9877|9886.8|9876.8|9887|9877|9886.8|9876.8|2
1619769250000|2021-04-30 07:54:10|9886.5|9876.5|9886.3|9876.3|9886.5|9876.5|9886.3|9876.3|2
1619769260000|2021-04-30 07:54:20|9887.6|9877.6|9887.8|9877.8|9887.9|9877.9|9887.6|9877.6|4
1619769270000|2021-04-30 07:54:30|9887.6|9877.6|9888.5|9878.5|9888.5|9878.5|9887.6|9877.6|4
1619769290000|2021-04-30 07:54:50|9888.3|9878.3|9887.9|9877.9|9888.3|9878.3|9887.9|9877.9|2
1619769300000|2021-04-30 07:55:00|9888|9878|9888.1|9878.1|9888.3|9878.3|9888|9878|3
1619769310000|2021-04-30 07:55:10|9888|9878|9886.3|9876.3|9888|9878|9886.3|9876.3|3
1619769320000|2021-04-30 07:55:20|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|9886.3|9876.3|4
1619769330000|2021-04-30 07:55:30|9886.8|9876.8|9888.9|9878.9|9888.9|9878.9|9886.8|9876.8|7
1619769340000|2021-04-30 07:55:40|9888.5|9878.5|9887.3|9877.3|9888.5|9878.5|9887.3|9877.3|4
1619769350000|2021-04-30 07:55:50|9887.5|9877.5|9888.5|9878.5|9889.3|9879.3|9887.5|9877.5|7
1619769360000|2021-04-30 07:56:00|9888.3|9878.3|9888.4|9878.4|9888.4|9878.4|9887.5|9877.5|5
1619769370000|2021-04-30 07:56:10|9888.6|9878.6|9889.5|9879.5|9889.5|9879.5|9888.4|9878.4|6
1619769380000|2021-04-30 07:56:20|9889.6|9879.6|9889.9|9879.9|9889.9|9879.9|9889.4|9879.4|4
1619769390000|2021-04-30 07:56:30|9890.1|9880.1|9890.3|9880.3|9890.6|9880.6|9889.9|9879.9|6
1619769400000|2021-04-30 07:56:40|9890.4|9880.4|9890|9880|9891.6|9881.6|9890|9880|16
1619769410000|2021-04-30 07:56:50|9889.5|9879.5|9887.8|9877.8|9889.5|9879.5|9887.8|9877.8|9
1619769420000|2021-04-30 07:57:00|9888|9878|9888.5|9878.5|9888.5|9878.5|9888|9878|2
1619769430000|2021-04-30 07:57:10|9888.9|9878.9|9889.4|9879.4|9889.4|9879.4|9888.9|9878.9|2
1619769440000|2021-04-30 07:57:20|9889.1|9879.1|9888.5|9878.5|9889.1|9879.1|9888.5|9878.5|3
1619769450000|2021-04-30 07:57:30|9888|9878|9887.8|9877.8|9888|9878|9887.6|9877.6|3
1619769460000|2021-04-30 07:57:40|9887|9877|9887|9877|9887.5|9877.5|9887|9877|5
1619769470000|2021-04-30 07:57:50|9886.3|9876.3|9886.1|9876.1|9886.3|9876.3|9886.1|9876.1|2
1619769480000|2021-04-30 07:58:00|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|1
1619769490000|2021-04-30 07:58:10|9885.3|9875.3|9884|9874|9885.3|9875.3|9884|9874|5
1619769500000|2021-04-30 07:58:20|9883.9|9873.9|9883.8|9873.8|9883.9|9873.9|9882.6|9872.6|8
1619769510000|2021-04-30 07:58:30|9884|9874|9884.8|9874.8|9885|9875|9884|9874|7
1619769520000|2021-04-30 07:58:40|9885|9875|9885|9875|9885|9875|9885|9875|1
1619769530000|2021-04-30 07:58:50|9884.8|9874.8|9883.6|9873.6|9884.8|9874.8|9883.1|9873.1|6
1619769540000|2021-04-30 07:59:00|9884|9874|9884.3|9874.3|9884.3|9874.3|9884|9874|2
1619769550000|2021-04-30 07:59:10|9885|9875|9885.5|9875.5|9886.3|9876.3|9885|9875|5
1619769560000|2021-04-30 07:59:20|9885.9|9875.9|9885.5|9875.5|9885.9|9875.9|9885.3|9875.3|4
1619769570000|2021-04-30 07:59:30|9885.8|9875.8|9885.3|9875.3|9885.8|9875.8|9885.3|9875.3|3
1619769580000|2021-04-30 07:59:40|9884.8|9874.8|9885|9875|9885|9875|9884|9874|3
1619769590000|2021-04-30 07:59:50|9886|9876|9885.8|9875.8|9886|9876|9885.5|9875.5|3
1619769600000|2021-04-30 08:00:00|9886|9876|9886.1|9876.1|9886.5|9876.5|9884.5|9874.5|16
1619769610000|2021-04-30 08:00:10|9886.4|9876.4|9886.6|9876.6|9886.6|9876.6|9886.4|9876.4|2
1619769620000|2021-04-30 08:00:20|9886.4|9876.4|9884.5|9874.5|9886.4|9876.4|9884.3|9874.3|6
1619769630000|2021-04-30 08:00:30|9884.3|9874.3|9883.5|9873.5|9884.6|9874.6|9882.8|9872.8|13
1619769640000|2021-04-30 08:00:40|9883.3|9873.3|9882.6|9872.6|9883.3|9873.3|9882.4|9872.4|6
1619769650000|2021-04-30 08:00:50|9882.4|9872.4|9882.5|9872.5|9882.5|9872.5|9882|9872|4
1619769660000|2021-04-30 08:01:00|9882.8|9872.8|9883.8|9873.8|9883.8|9873.8|9882.8|9872.8|6
1619769670000|2021-04-30 08:01:10|9884|9874|9883.3|9873.3|9884.6|9874.6|9883.3|9873.3|3
1619769680000|2021-04-30 08:01:20|9883.5|9873.5|9882.3|9872.3|9883.5|9873.5|9882|9872|5
1619769690000|2021-04-30 08:01:30|9882|9872|9881.8|9871.8|9882.6|9872.6|9881.5|9871.5|9
1619769700000|2021-04-30 08:01:40|9882|9872|9883|9873|9883|9873|9881.5|9871.5|6
1619769710000|2021-04-30 08:01:50|9882.8|9872.8|9881.5|9871.5|9882.8|9872.8|9881.5|9871.5|4
1619769720000|2021-04-30 08:02:00|9881.3|9871.3|9881.3|9871.3|9881.8|9871.8|9880.8|9870.8|7
1619769730000|2021-04-30 08:02:10|9881.5|9871.5|9877.9|9867.9|9881.5|9871.5|9877.9|9867.9|8
1619769740000|2021-04-30 08:02:20|9877.5|9867.5|9877.6|9867.6|9878.1|9868.1|9877.4|9867.4|5
1619769750000|2021-04-30 08:02:30|9878.3|9868.3|9879.1|9869.1|9879.1|9869.1|9878|9868|6
1619769760000|2021-04-30 08:02:40|9879.4|9869.4|9880.3|9870.3|9880.3|9870.3|9879.4|9869.4|4
1619769770000|2021-04-30 08:02:50|9880.8|9870.8|9880.8|9870.8|9881|9871|9880.4|9870.4|6
1619769780000|2021-04-30 08:03:00|9880.4|9870.4|9881.3|9871.3|9882.5|9872.5|9880.4|9870.4|13
1619769790000|2021-04-30 08:03:10|9882.1|9872.1|9882.6|9872.6|9883|9873|9882.1|9872.1|8
1619769800000|2021-04-30 08:03:20|9882.9|9872.9|9882.4|9872.4|9883.3|9873.3|9881|9871|15
1619769810000|2021-04-30 08:03:30|9883.1|9873.1|9880.9|9870.9|9883.5|9873.5|9880.9|9870.9|13
1619769820000|2021-04-30 08:03:40|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1619769830000|2021-04-30 08:03:50|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1619769840000|2021-04-30 08:04:00|9883.3|9873.3|9883.3|9873.3|9883.5|9873.5|9882.3|9872.3|10
1619769850000|2021-04-30 08:04:10|9883.6|9873.6|9882.6|9872.6|9883.6|9873.6|9882.3|9872.3|6
1619769860000|2021-04-30 08:04:20|9882.4|9872.4|9881.8|9871.8|9882.4|9872.4|9881.8|9871.8|3
1619769870000|2021-04-30 08:04:30|9881.3|9871.3|9881|9871|9881.3|9871.3|9881|9871|2
1619769880000|2021-04-30 08:04:40|9881.9|9871.9|9881.3|9871.3|9882.9|9872.9|9880.9|9870.9|5
1619769890000|2021-04-30 08:04:50|9881|9871|9879.5|9869.5|9881|9871|9879.5|9869.5|3
1619769900000|2021-04-30 08:05:00|9879.8|9869.8|9879.8|9869.8|9879.8|9869.8|9879.8|9869.8|1
1619769910000|2021-04-30 08:05:10|9879.9|9869.9|9880.9|9870.9|9881.3|9871.3|9879.9|9869.9|6
1619769920000|2021-04-30 08:05:20|9881.1|9871.1|9882.4|9872.4|9882.4|9872.4|9880.5|9870.5|7
1619769930000|2021-04-30 08:05:30|9882.1|9872.1|9883.6|9873.6|9883.6|9873.6|9881.5|9871.5|8
1619769940000|2021-04-30 08:05:40|9883.9|9873.9|9885.1|9875.1|9885.1|9875.1|9883.9|9873.9|8
1619769950000|2021-04-30 08:05:50|9885.3|9875.3|9884.8|9874.8|9885.6|9875.6|9884.5|9874.5|5
1619769960000|2021-04-30 08:06:00|9884.9|9874.9|9886|9876|9886|9876|9884.9|9874.9|3
1619769970000|2021-04-30 08:06:10|9885|9875|9884|9874|9885|9875|9884|9874|4
1619769980000|2021-04-30 08:06:20|9884.4|9874.4|9885.6|9875.6|9886.1|9876.1|9884.4|9874.4|13
1619769990000|2021-04-30 08:06:30|9885.9|9875.9|9886.3|9876.3|9886.4|9876.4|9885.9|9875.9|7
1619770000000|2021-04-30 08:06:40|9886.1|9876.1|9887.4|9877.4|9887.4|9877.4|9886.1|9876.1|6
1619770010000|2021-04-30 08:06:50|9887.6|9877.6|9888.4|9878.4|9888.8|9878.8|9886.9|9876.9|8
1619770020000|2021-04-30 08:07:00|9888.8|9878.8|9889.8|9879.8|9889.8|9879.8|9888.8|9878.8|3
1619770030000|2021-04-30 08:07:10|9889.6|9879.6|9888.9|9878.9|9889.6|9879.6|9888.5|9878.5|5
1619770040000|2021-04-30 08:07:20|9888.6|9878.6|9888.9|9878.9|9888.9|9878.9|9888.4|9878.4|5
1619770050000|2021-04-30 08:07:30|9888.6|9878.6|9888.4|9878.4|9888.6|9878.6|9888.1|9878.1|5
1619770070000|2021-04-30 08:07:50|9888.6|9878.6|9887.9|9877.9|9888.9|9878.9|9887.5|9877.5|5
1619770080000|2021-04-30 08:08:00|9887.6|9877.6|9887.4|9877.4|9887.6|9877.6|9887.1|9877.1|6
1619770090000|2021-04-30 08:08:10|9886.9|9876.9|9886.1|9876.1|9886.9|9876.9|9886.1|9876.1|10
1619770100000|2021-04-30 08:08:20|9885.6|9875.6|9885.6|9875.6|9886|9876|9885.6|9875.6|4
1619770110000|2021-04-30 08:08:30|9886|9876|9884|9874|9886|9876|9883.5|9873.5|3
1619770120000|2021-04-30 08:08:40|9884.3|9874.3|9886.6|9876.6|9886.6|9876.6|9884.3|9874.3|9
1619770140000|2021-04-30 08:09:00|9888.4|9878.4|9888|9878|9888.6|9878.6|9888|9878|4
1619770150000|2021-04-30 08:09:10|9887.8|9877.8|9886.9|9876.9|9887.8|9877.8|9886.9|9876.9|4
1619770160000|2021-04-30 08:09:20|9886.6|9876.6|9886.8|9876.8|9886.8|9876.8|9886|9876|5
1619770170000|2021-04-30 08:09:30|9887|9877|9887|9877|9887|9877|9887|9877|1
1619770180000|2021-04-30 08:09:40|9887.1|9877.1|9883|9873|9887.4|9877.4|9882.6|9872.6|8
1619770190000|2021-04-30 08:09:50|9883.3|9873.3|9880.9|9870.9|9883.4|9873.4|9880.9|9870.9|12
1619770200000|2021-04-30 08:10:00|9881.1|9871.1|9882.1|9872.1|9882.1|9872.1|9881.1|9871.1|4
1619770210000|2021-04-30 08:10:10|9881.9|9871.9|9877.4|9867.4|9881.9|9871.9|9877.4|9867.4|10
1619770220000|2021-04-30 08:10:20|9877.1|9867.1|9876.5|9866.5|9877.4|9867.4|9876.5|9866.5|6
1619770230000|2021-04-30 08:10:30|9876.8|9866.8|9875.8|9865.8|9876.8|9866.8|9875.6|9865.6|6
1619770240000|2021-04-30 08:10:40|9875.9|9865.9|9877.3|9867.3|9877.3|9867.3|9875.8|9865.8|6
1619770250000|2021-04-30 08:10:50|9879.3|9869.3|9879.1|9869.1|9879.3|9869.3|9879.1|9869.1|2
1619770260000|2021-04-30 08:11:00|9878.8|9868.8|9880|9870|9880.1|9870.1|9878.8|9868.8|10
1619770270000|2021-04-30 08:11:10|9879.8|9869.8|9878.8|9868.8|9879.8|9869.8|9878.4|9868.4|8
1619770280000|2021-04-30 08:11:20|9877.6|9867.6|9878.8|9868.8|9878.8|9868.8|9877.6|9867.6|5
1619770290000|2021-04-30 08:11:30|9878.9|9868.9|9881.6|9871.6|9881.6|9871.6|9878.9|9868.9|8
1619770300000|2021-04-30 08:11:40|9881.8|9871.8|9880.9|9870.9|9881.8|9871.8|9880.9|9870.9|2
1619770310000|2021-04-30 08:11:50|9881|9871|9881.6|9871.6|9881.6|9871.6|9880.1|9870.1|6
1619770320000|2021-04-30 08:12:00|9881.4|9871.4|9882.1|9872.1|9882.6|9872.6|9881.3|9871.3|7
1619770330000|2021-04-30 08:12:10|9882.4|9872.4|9882.8|9872.8|9883.9|9873.9|9882.1|9872.1|6
1619770340000|2021-04-30 08:12:20|9882.9|9872.9|9884|9874|9884|9874|9882.9|9872.9|2
1619770360000|2021-04-30 08:12:40|9884.1|9874.1|9884.5|9874.5|9884.5|9874.5|9884.1|9874.1|3
1619770370000|2021-04-30 08:12:50|9884.3|9874.3|9883.9|9873.9|9884.3|9874.3|9883.3|9873.3|5
1619770380000|2021-04-30 08:13:00|9884.4|9874.4|9884.8|9874.8|9885.4|9875.4|9884.4|9874.4|5
1619770400000|2021-04-30 08:13:20|9885.1|9875.1|9884.8|9874.8|9885.1|9875.1|9884.8|9874.8|5
1619770410000|2021-04-30 08:13:30|9885|9875|9887.6|9877.6|9887.6|9877.6|9885|9875|6
1619770420000|2021-04-30 08:13:40|9887.4|9877.4|9890|9880|9890.9|9880.9|9887.4|9877.4|10
1619770430000|2021-04-30 08:13:50|9890.3|9880.3|9890.4|9880.4|9891.1|9881.1|9889.6|9879.6|11
1619770440000|2021-04-30 08:14:00|9890.1|9880.1|9889.1|9879.1|9890.4|9880.4|9889.1|9879.1|6
1619770450000|2021-04-30 08:14:10|9889.5|9879.5|9890.4|9880.4|9890.6|9880.6|9889|9879|9
1619770460000|2021-04-30 08:14:20|9890.6|9880.6|9890.6|9880.6|9891.3|9881.3|9890.3|9880.3|10
1619770470000|2021-04-30 08:14:30|9890.4|9880.4|9889.3|9879.3|9890.4|9880.4|9889.3|9879.3|5
1619770480000|2021-04-30 08:14:40|9889.1|9879.1|9887.3|9877.3|9889.1|9879.1|9887|9877|8
1619770500000|2021-04-30 08:15:00|9887|9877|9885.5|9875.5|9887.4|9877.4|9885.5|9875.5|10
1619770510000|2021-04-30 08:15:10|9885.1|9875.1|9885.3|9875.3|9885.3|9875.3|9885.1|9875.1|2
1619770520000|2021-04-30 08:15:20|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|9885.3|9875.3|5
1619770530000|2021-04-30 08:15:30|9885.6|9875.6|9888.8|9878.8|9888.8|9878.8|9885.6|9875.6|2
1619770540000|2021-04-30 08:15:40|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|1
1619770550000|2021-04-30 08:15:50|9888.4|9878.4|9884|9874|9888.4|9878.4|9884|9874|11
1619770560000|2021-04-30 08:16:00|9884.3|9874.3|9886.3|9876.3|9886.5|9876.5|9884.3|9874.3|10
1619770570000|2021-04-30 08:16:10|9886.4|9876.4|9886.4|9876.4|9886.4|9876.4|9886.1|9876.1|3
1619770580000|2021-04-30 08:16:20|9886.6|9876.6|9887.1|9877.1|9887.6|9877.6|9886.6|9876.6|5
1619770590000|2021-04-30 08:16:30|9886.8|9876.8|9887|9877|9887|9877|9886.8|9876.8|4
1619770600000|2021-04-30 08:16:40|9886.8|9876.8|9885.8|9875.8|9886.8|9876.8|9885.5|9875.5|8
1619770610000|2021-04-30 08:16:50|9885.5|9875.5|9885.6|9875.6|9885.6|9875.6|9884.8|9874.8|6
1619770620000|2021-04-30 08:17:00|9885.9|9875.9|9887.3|9877.3|9887.3|9877.3|9885.9|9875.9|5
1619770630000|2021-04-30 08:17:10|9887.5|9877.5|9887.9|9877.9|9887.9|9877.9|9887.5|9877.5|2
1619770640000|2021-04-30 08:17:20|9887.8|9877.8|9890.5|9880.5|9890.5|9880.5|9886.9|9876.9|6
1619770650000|2021-04-30 08:17:30|9890.6|9880.6|9891.5|9881.5|9891.5|9881.5|9890.6|9880.6|4
1619770660000|2021-04-30 08:17:40|9891|9881|9891.6|9881.6|9891.6|9881.6|9890.8|9880.8|5
1619770670000|2021-04-30 08:17:50|9891.9|9881.9|9891|9881|9892.1|9882.1|9891|9881|6
1619770680000|2021-04-30 08:18:00|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|1
1619770690000|2021-04-30 08:18:10|9891.5|9881.5|9892.3|9882.3|9892.3|9882.3|9891|9881|5
1619770700000|2021-04-30 08:18:20|9892.1|9882.1|9891.5|9881.5|9892.4|9882.4|9891.5|9881.5|9
1619770710000|2021-04-30 08:18:30|9891.1|9881.1|9891.8|9881.8|9891.8|9881.8|9891.1|9881.1|3
1619770720000|2021-04-30 08:18:40|9891.5|9881.5|9893.6|9883.6|9893.6|9883.6|9891.5|9881.5|3
1619770730000|2021-04-30 08:18:50|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|1
1619770740000|2021-04-30 08:19:00|9894.1|9884.1|9893.8|9883.8|9894.1|9884.1|9893.8|9883.8|5
1619770750000|2021-04-30 08:19:10|9893.5|9883.5|9891.8|9881.8|9893.5|9883.5|9891.8|9881.8|9
1619770760000|2021-04-30 08:19:20|9891|9881|9890.4|9880.4|9891.9|9881.9|9890.4|9880.4|5
1619770770000|2021-04-30 08:19:30|9890.8|9880.8|9890.9|9880.9|9891.4|9881.4|9890.8|9880.8|5
1619770780000|2021-04-30 08:19:40|9891|9881|9891.1|9881.1|9891.4|9881.4|9890.9|9880.9|7
1619770790000|2021-04-30 08:19:50|9891|9881|9890.8|9880.8|9891|9881|9890.1|9880.1|6
1619770800000|2021-04-30 08:20:00|9891|9881|9891.1|9881.1|9891.1|9881.1|9891|9881|2
1619770810000|2021-04-30 08:20:10|9891.4|9881.4|9891.6|9881.6|9891.6|9881.6|9891.4|9881.4|2
1619770820000|2021-04-30 08:20:20|9893|9883|9893|9883|9893|9883|9893|9883|1
1619770840000|2021-04-30 08:20:40|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|1
1619770850000|2021-04-30 08:20:50|9893.6|9883.6|9894.3|9884.3|9894.3|9884.3|9893.6|9883.6|6
1619770860000|2021-04-30 08:21:00|9894.5|9884.5|9896.1|9886.1|9896.8|9886.8|9894.5|9884.5|4
1619770870000|2021-04-30 08:21:10|9896.3|9886.3|9897.8|9887.8|9897.8|9887.8|9896.3|9886.3|4
1619770880000|2021-04-30 08:21:20|9898.4|9888.4|9900.6|9890.6|9901.3|9891.3|9898.4|9888.4|8
1619770890000|2021-04-30 08:21:30|9901|9891|9903|9893|9903.3|9893.3|9901|9891|8
1619770900000|2021-04-30 08:21:40|9902.8|9892.8|9904.3|9894.3|9904.3|9894.3|9902.8|9892.8|3
1619770910000|2021-04-30 08:21:50|9904.5|9894.5|9904.1|9894.1|9904.5|9894.5|9904.1|9894.1|2
1619770920000|2021-04-30 08:22:00|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|1
1619770930000|2021-04-30 08:22:10|9904.5|9894.5|9904.3|9894.3|9904.5|9894.5|9904.3|9894.3|4
1619770940000|2021-04-30 08:22:20|9904.5|9894.5|9900.6|9890.6|9904.5|9894.5|9900.6|9890.6|12
1619770950000|2021-04-30 08:22:30|9900.4|9890.4|9899.6|9889.6|9900.4|9890.4|9899.6|9889.6|4
1619770960000|2021-04-30 08:22:40|9899.4|9889.4|9897.3|9887.3|9899.4|9889.4|9897.3|9887.3|4
1619770970000|2021-04-30 08:22:50|9896.9|9886.9|9897.1|9887.1|9897.5|9887.5|9896.3|9886.3|7
1619770980000|2021-04-30 08:23:00|9897.5|9887.5|9897.1|9887.1|9897.6|9887.6|9896.6|9886.6|7
1619770990000|2021-04-30 08:23:10|9897.3|9887.3|9897.5|9887.5|9898.1|9888.1|9897.3|9887.3|4
1619771000000|2021-04-30 08:23:20|9898.6|9888.6|9897.9|9887.9|9898.6|9888.6|9897.5|9887.5|6
1619771010000|2021-04-30 08:23:30|9898.1|9888.1|9896.6|9886.6|9898.1|9888.1|9896.6|9886.6|2
1619771020000|2021-04-30 08:23:40|9896.4|9886.4|9896.8|9886.8|9896.8|9886.8|9896.4|9886.4|3
1619771030000|2021-04-30 08:23:50|9897.3|9887.3|9896.4|9886.4|9897.3|9887.3|9896.4|9886.4|4
1619771040000|2021-04-30 08:24:00|9894.5|9884.5|9892.6|9882.6|9894.5|9884.5|9892.6|9882.6|6
1619771050000|2021-04-30 08:24:10|9892.4|9882.4|9893.9|9883.9|9893.9|9883.9|9892.3|9882.3|8
1619771060000|2021-04-30 08:24:20|9894.4|9884.4|9896.6|9886.6|9896.6|9886.6|9894.4|9884.4|8
1619771070000|2021-04-30 08:24:30|9896.5|9886.5|9895.5|9885.5|9896.8|9886.8|9895.3|9885.3|13
1619771080000|2021-04-30 08:24:40|9894.9|9884.9|9893.6|9883.6|9894.9|9884.9|9893.4|9883.4|4
1619771090000|2021-04-30 08:24:50|9893.5|9883.5|9893.4|9883.4|9893.5|9883.5|9893.4|9883.4|2
1619771100000|2021-04-30 08:25:00|9893.3|9883.3|9891.4|9881.4|9893.3|9883.3|9890.4|9880.4|13
1619771110000|2021-04-30 08:25:10|9891.6|9881.6|9892.4|9882.4|9892.4|9882.4|9891.6|9881.6|4
1619771120000|2021-04-30 08:25:20|9892.8|9882.8|9893.5|9883.5|9893.5|9883.5|9892.8|9882.8|3
1619771130000|2021-04-30 08:25:30|9893.1|9883.1|9893.9|9883.9|9894.4|9884.4|9893.1|9883.1|9
1619771140000|2021-04-30 08:25:40|9894.1|9884.1|9893.9|9883.9|9894.5|9884.5|9893.9|9883.9|7
1619771150000|2021-04-30 08:25:50|9894.1|9884.1|9899.3|9889.3|9899.4|9889.4|9894.1|9884.1|11
1619771160000|2021-04-30 08:26:00|9899.1|9889.1|9897.1|9887.1|9899.1|9889.1|9897.1|9887.1|6
1619771170000|2021-04-30 08:26:10|9897.4|9887.4|9902.1|9892.1|9902.1|9892.1|9897.3|9887.3|8
1619771180000|2021-04-30 08:26:20|9902.4|9892.4|9902.4|9892.4|9902.8|9892.8|9902.4|9892.4|4
1619771190000|2021-04-30 08:26:30|9902.1|9892.1|9902.5|9892.5|9902.6|9892.6|9902.1|9892.1|4
1619771200000|2021-04-30 08:26:40|9902.9|9892.9|9902.3|9892.3|9902.9|9892.9|9902.3|9892.3|3
1619771210000|2021-04-30 08:26:50|9902.5|9892.5|9901.1|9891.1|9902.5|9892.5|9901.1|9891.1|7
1619771220000|2021-04-30 08:27:00|9901.4|9891.4|9902|9892|9902.3|9892.3|9901.4|9891.4|3
1619771230000|2021-04-30 08:27:10|9901.8|9891.8|9901.8|9891.8|9902|9892|9901|9891|6
1619771240000|2021-04-30 08:27:20|9901.6|9891.6|9901.5|9891.5|9902|9892|9901.1|9891.1|11
1619771250000|2021-04-30 08:27:30|9901.6|9891.6|9902|9892|9902|9892|9901.4|9891.4|6
1619771260000|2021-04-30 08:27:40|9902.3|9892.3|9901.8|9891.8|9902.3|9892.3|9901.8|9891.8|3
1619771270000|2021-04-30 08:27:50|9902|9892|9902.3|9892.3|9902.3|9892.3|9902|9892|2
1619771280000|2021-04-30 08:28:00|9902|9892|9904.4|9894.4|9904.4|9894.4|9902|9892|9
1619771290000|2021-04-30 08:28:10|9904.1|9894.1|9904.5|9894.5|9904.6|9894.6|9904.1|9894.1|4
1619771300000|2021-04-30 08:28:20|9904.6|9894.6|9906.6|9896.6|9906.6|9896.6|9904.6|9894.6|4
1619771310000|2021-04-30 08:28:30|9906.5|9896.5|9905.1|9895.1|9906.6|9896.6|9905.1|9895.1|7
1619771320000|2021-04-30 08:28:40|9905.4|9895.4|9908.6|9898.6|9908.9|9898.9|9905.4|9895.4|11
1619771330000|2021-04-30 08:28:50|9908.4|9898.4|9907.4|9897.4|9908.4|9898.4|9905.9|9895.9|11
1619771340000|2021-04-30 08:29:00|9907|9897|9907.8|9897.8|9907.8|9897.8|9905.8|9895.8|13
1619771350000|2021-04-30 08:29:10|9907.9|9897.9|9909.3|9899.3|9909.4|9899.4|9907.9|9897.9|10
1619771360000|2021-04-30 08:29:20|9909.5|9899.5|9909.4|9899.4|9910.8|9900.8|9908.9|9898.9|7
1619771370000|2021-04-30 08:29:30|9909.3|9899.3|9912.8|9902.8|9912.8|9902.8|9908.9|9898.9|16
1619771380000|2021-04-30 08:29:40|9913|9903|9910.8|9900.8|9913|9903|9910.8|9900.8|8
1619771390000|2021-04-30 08:29:50|9910.5|9900.5|9908.9|9898.9|9910.6|9900.6|9908.8|9898.8|10
1619771400000|2021-04-30 08:30:00|9908.6|9898.6|9910.1|9900.1|9910.1|9900.1|9908.4|9898.4|14
1619771410000|2021-04-30 08:30:10|9910|9900|9907|9897|9910|9900|9907|9897|7
1619771420000|2021-04-30 08:30:20|9906.6|9896.6|9906.8|9896.8|9906.9|9896.9|9906.6|9896.6|7
1619771430000|2021-04-30 08:30:30|9906.9|9896.9|9908.6|9898.6|9908.6|9898.6|9906.9|9896.9|5
1619771440000|2021-04-30 08:30:40|9908.4|9898.4|9907.6|9897.6|9908.4|9898.4|9907.6|9897.6|5
1619771450000|2021-04-30 08:30:50|9907.4|9897.4|9904.3|9894.3|9907.4|9897.4|9902.5|9892.5|8
1619771460000|2021-04-30 08:31:00|9904|9894|9902.5|9892.5|9904.9|9894.9|9902.3|9892.3|9
1619771470000|2021-04-30 08:31:10|9901.8|9891.8|9901.6|9891.6|9902.1|9892.1|9901.1|9891.1|9
1619771480000|2021-04-30 08:31:20|9901.3|9891.3|9899.9|9889.9|9901.3|9891.3|9899.9|9889.9|11
1619771490000|2021-04-30 08:31:30|9897.9|9887.9|9898.9|9888.9|9899|9889|9897.9|9887.9|11
1619771500000|2021-04-30 08:31:40|9898.6|9888.6|9897.9|9887.9|9898.6|9888.6|9897.6|9887.6|3
1619771510000|2021-04-30 08:31:50|9897.8|9887.8|9896.3|9886.3|9897.8|9887.8|9896.3|9886.3|2
1619771520000|2021-04-30 08:32:00|9897.6|9887.6|9897.4|9887.4|9897.9|9887.9|9897.4|9887.4|4
1619771530000|2021-04-30 08:32:10|9897.5|9887.5|9898.3|9888.3|9900.1|9890.1|9897.5|9887.5|5
1619771540000|2021-04-30 08:32:20|9897.9|9887.9|9897.6|9887.6|9898.1|9888.1|9897.3|9887.3|6
1619771550000|2021-04-30 08:32:30|9897.4|9887.4|9896.8|9886.8|9897.4|9887.4|9896.8|9886.8|5
1619771560000|2021-04-30 08:32:40|9896.6|9886.6|9897|9887|9897|9887|9896.1|9886.1|5
1619771570000|2021-04-30 08:32:50|9897.3|9887.3|9895.8|9885.8|9897.5|9887.5|9895.8|9885.8|8
1619771580000|2021-04-30 08:33:00|9896|9886|9897.1|9887.1|9897.4|9887.4|9896|9886|8
1619771590000|2021-04-30 08:33:10|9897.4|9887.4|9897.4|9887.4|9898.4|9888.4|9897.4|9887.4|5
1619771600000|2021-04-30 08:33:20|9897.3|9887.3|9897.9|9887.9|9898.5|9888.5|9896.9|9886.9|15
1619771610000|2021-04-30 08:33:30|9897.5|9887.5|9896.9|9886.9|9897.8|9887.8|9896.9|9886.9|7
1619771620000|2021-04-30 08:33:40|9897.6|9887.6|9897.9|9887.9|9898.1|9888.1|9896.8|9886.8|8
1619771630000|2021-04-30 08:33:50|9898.3|9888.3|9897.4|9887.4|9898.6|9888.6|9896.8|9886.8|9
1619771640000|2021-04-30 08:34:00|9897.5|9887.5|9897.9|9887.9|9897.9|9887.9|9897.5|9887.5|2
1619771650000|2021-04-30 08:34:10|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|1
1619771680000|2021-04-30 08:34:40|9898|9888|9898.9|9888.9|9898.9|9888.9|9898|9888|3
1619771690000|2021-04-30 08:34:50|9899.1|9889.1|9903.4|9893.4|9903.4|9893.4|9899.1|9889.1|6
1619771700000|2021-04-30 08:35:00|9903.8|9893.8|9902.5|9892.5|9903.8|9893.8|9902.5|9892.5|5
1619771710000|2021-04-30 08:35:10|9902.6|9892.6|9903.3|9893.3|9903.3|9893.3|9902.6|9892.6|3
1619771720000|2021-04-30 08:35:20|9903.5|9893.5|9903.1|9893.1|9903.5|9893.5|9903.1|9893.1|3
1619771730000|2021-04-30 08:35:30|9902.9|9892.9|9902.6|9892.6|9902.9|9892.9|9902.5|9892.5|3
1619771740000|2021-04-30 08:35:40|9902.5|9892.5|9900.9|9890.9|9902.5|9892.5|9900.9|9890.9|3
1619771750000|2021-04-30 08:35:50|9901|9891|9901.6|9891.6|9901.6|9891.6|9901|9891|4
1619771760000|2021-04-30 08:36:00|9902|9892|9903.3|9893.3|9903.4|9893.4|9902|9892|6
1619771780000|2021-04-30 08:36:20|9903.1|9893.1|9901.9|9891.9|9903.1|9893.1|9901.5|9891.5|7
1619771790000|2021-04-30 08:36:30|9902.1|9892.1|9902|9892|9902.4|9892.4|9902|9892|3
1619771800000|2021-04-30 08:36:40|9902.4|9892.4|9903.1|9893.1|9903.1|9893.1|9902.4|9892.4|4
1619771810000|2021-04-30 08:36:50|9903.5|9893.5|9903.1|9893.1|9903.5|9893.5|9902.9|9892.9|4
1619771820000|2021-04-30 08:37:00|9902.9|9892.9|9902.5|9892.5|9903.1|9893.1|9902.5|9892.5|7
1619771830000|2021-04-30 08:37:10|9902.6|9892.6|9902.8|9892.8|9903.1|9893.1|9902.6|9892.6|4
1619771840000|2021-04-30 08:37:20|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|1
1619771860000|2021-04-30 08:37:40|9902.5|9892.5|9901|9891|9902.5|9892.5|9901|9891|2
1619771870000|2021-04-30 08:37:50|9901.9|9891.9|9900.6|9890.6|9901.9|9891.9|9900.4|9890.4|5
1619771880000|2021-04-30 08:38:00|9900|9890|9897.9|9887.9|9900.6|9890.6|9897|9887|9
1619771890000|2021-04-30 08:38:10|9898|9888|9897.9|9887.9|9898|9888|9897.1|9887.1|9
1619771900000|2021-04-30 08:38:20|9896.8|9886.8|9896.9|9886.9|9897.6|9887.6|9896.8|9886.8|6
1619771910000|2021-04-30 08:38:30|9897.1|9887.1|9896.9|9886.9|9897.1|9887.1|9896|9886|11
1619771920000|2021-04-30 08:38:40|9896.8|9886.8|9896.4|9886.4|9896.9|9886.9|9895.8|9885.8|8
1619771930000|2021-04-30 08:38:50|9896|9886|9895.6|9885.6|9896.1|9886.1|9895.6|9885.6|7
1619771940000|2021-04-30 08:39:00|9895.8|9885.8|9895.4|9885.4|9895.8|9885.8|9895.4|9885.4|3
1619771950000|2021-04-30 08:39:10|9894.6|9884.6|9893.6|9883.6|9894.6|9884.6|9893.5|9883.5|6
1619771960000|2021-04-30 08:39:20|9893.1|9883.1|9892.9|9882.9|9893.4|9883.4|9892.5|9882.5|4
1619771970000|2021-04-30 08:39:30|9892.8|9882.8|9891.5|9881.5|9892.8|9882.8|9891.5|9881.5|3
1619771980000|2021-04-30 08:39:40|9890.6|9880.6|9890.1|9880.1|9891.3|9881.3|9890.1|9880.1|7
1619771990000|2021-04-30 08:39:50|9889.5|9879.5|9890.5|9880.5|9891|9881|9889.5|9879.5|8
1619772000000|2021-04-30 08:40:00|9890.8|9880.8|9889.3|9879.3|9891.9|9881.9|9888.5|9878.5|15
1619772010000|2021-04-30 08:40:10|9889.1|9879.1|9888.9|9878.9|9889.1|9879.1|9888.9|9878.9|6
1619772020000|2021-04-30 08:40:20|9889.1|9879.1|9888.9|9878.9|9889.1|9879.1|9888.8|9878.8|4
1619772030000|2021-04-30 08:40:30|9889.1|9879.1|9890.3|9880.3|9890.3|9880.3|9889.1|9879.1|4
1619772040000|2021-04-30 08:40:40|9890.5|9880.5|9893.3|9883.3|9893.8|9883.8|9890.5|9880.5|6
1619772050000|2021-04-30 08:40:50|9893.1|9883.1|9890.6|9880.6|9893.1|9883.1|9890.6|9880.6|3
1619772060000|2021-04-30 08:41:00|9890.9|9880.9|9890.6|9880.6|9890.9|9880.9|9890.6|9880.6|2
1619772070000|2021-04-30 08:41:10|9890.9|9880.9|9891.5|9881.5|9891.5|9881.5|9890.9|9880.9|4
1619772080000|2021-04-30 08:41:20|9891.6|9881.6|9892.9|9882.9|9893.1|9883.1|9891.6|9881.6|4
1619772090000|2021-04-30 08:41:30|9893.1|9883.1|9893|9883|9893.6|9883.6|9893|9883|5
1619772100000|2021-04-30 08:41:40|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|1
1619772110000|2021-04-30 08:41:50|9892.6|9882.6|9891.9|9881.9|9892.6|9882.6|9891.9|9881.9|3
1619772120000|2021-04-30 08:42:00|9892.3|9882.3|9891|9881|9892.3|9882.3|9890.6|9880.6|5
1619772130000|2021-04-30 08:42:10|9892.1|9882.1|9892.6|9882.6|9892.8|9882.8|9892.1|9882.1|4
1619772140000|2021-04-30 08:42:20|9892.9|9882.9|9893.8|9883.8|9893.8|9883.8|9892.9|9882.9|3
1619772150000|2021-04-30 08:42:30|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|1
1619772160000|2021-04-30 08:42:40|9893.8|9883.8|9893.6|9883.6|9893.8|9883.8|9893.6|9883.6|2
1619772170000|2021-04-30 08:42:50|9893.8|9883.8|9895.5|9885.5|9895.8|9885.8|9893.8|9883.8|3
1619772180000|2021-04-30 08:43:00|9895.6|9885.6|9895.6|9885.6|9895.8|9885.8|9894.3|9884.3|11
1619772200000|2021-04-30 08:43:20|9895.8|9885.8|9897.8|9887.8|9897.8|9887.8|9895.8|9885.8|5
1619772220000|2021-04-30 08:43:40|9897.9|9887.9|9895|9885|9898.1|9888.1|9895|9885|3
1619772230000|2021-04-30 08:43:50|9895.4|9885.4|9895.4|9885.4|9895.4|9885.4|9895.4|9885.4|1
1619772240000|2021-04-30 08:44:00|9895|9885|9894.8|9884.8|9895|9885|9894.8|9884.8|2
1619772250000|2021-04-30 08:44:10|9894.5|9884.5|9894.3|9884.3|9894.5|9884.5|9894|9884|3
1619772260000|2021-04-30 08:44:20|9894|9884|9893.3|9883.3|9894|9884|9893.3|9883.3|4
1619772280000|2021-04-30 08:44:40|9893.4|9883.4|9893.9|9883.9|9893.9|9883.9|9893.4|9883.4|2
1619772290000|2021-04-30 08:44:50|9894.1|9884.1|9893.9|9883.9|9894.1|9884.1|9893.9|9883.9|4
1619772300000|2021-04-30 08:45:00|9893.5|9883.5|9893.3|9883.3|9893.8|9883.8|9893.1|9883.1|7
1619772330000|2021-04-30 08:45:30|9893.8|9883.8|9895.8|9885.8|9895.8|9885.8|9893.8|9883.8|4
1619772340000|2021-04-30 08:45:40|9895.9|9885.9|9895.4|9885.4|9896.3|9886.3|9895.3|9885.3|6
1619772350000|2021-04-30 08:45:50|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|1
1619772360000|2021-04-30 08:46:00|9895.6|9885.6|9895.6|9885.6|9895.6|9885.6|9895.6|9885.6|1
1619772370000|2021-04-30 08:46:10|9895.9|9885.9|9898.4|9888.4|9898.8|9888.8|9895.9|9885.9|8
1619772390000|2021-04-30 08:46:30|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1619772400000|2021-04-30 08:46:40|9899.5|9889.5|9899.3|9889.3|9899.6|9889.6|9899.3|9889.3|3
1619772410000|2021-04-30 08:46:50|9899.5|9889.5|9899|9889|9899.5|9889.5|9899|9889|4
1619772420000|2021-04-30 08:47:00|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|1
1619772430000|2021-04-30 08:47:10|9899|9889|9898.8|9888.8|9899|9889|9898.8|9888.8|2
1619772440000|2021-04-30 08:47:20|9898.5|9888.5|9898|9888|9898.5|9888.5|9898|9888|2
1619772460000|2021-04-30 08:47:40|9897.8|9887.8|9898.4|9888.4|9898.4|9888.4|9897|9887|4
1619772470000|2021-04-30 08:47:50|9898.1|9888.1|9899.5|9889.5|9899.5|9889.5|9897.8|9887.8|7
1619772480000|2021-04-30 08:48:00|9900.1|9890.1|9900.5|9890.5|9901|9891|9900.1|9890.1|5
1619772500000|2021-04-30 08:48:20|9900.4|9890.4|9899.8|9889.8|9900.4|9890.4|9899|9889|5
1619772510000|2021-04-30 08:48:30|9899.5|9889.5|9899.3|9889.3|9899.6|9889.6|9898.8|9888.8|5
1619772610000|2021-04-30 08:50:10|9899|9889|9899|9889|9899|9889|9899|9889|1
1619772620000|2021-04-30 08:50:20|9898.8|9888.8|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|2
1619772630000|2021-04-30 08:50:30|9898.4|9888.4|9898.5|9888.5|9898.5|9888.5|9898.4|9888.4|2
1619772640000|2021-04-30 08:50:40|9898.8|9888.8|9899|9889|9899.5|9889.5|9898.8|9888.8|3
1619772650000|2021-04-30 08:50:50|9899.1|9889.1|9898.9|9888.9|9899.3|9889.3|9898.9|9888.9|3
1619772660000|2021-04-30 08:51:00|9899.1|9889.1|9899.6|9889.6|9899.6|9889.6|9899.1|9889.1|3
1619772670000|2021-04-30 08:51:10|9899.4|9889.4|9898.9|9888.9|9899.4|9889.4|9898.9|9888.9|3
1619772680000|2021-04-30 08:51:20|9899.1|9889.1|9899.6|9889.6|9899.6|9889.6|9899.1|9889.1|4
1619772690000|2021-04-30 08:51:30|9899.8|9889.8|9900.6|9890.6|9900.6|9890.6|9899.8|9889.8|2
1619772700000|2021-04-30 08:51:40|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|1
1619772710000|2021-04-30 08:51:50|9900.1|9890.1|9899.5|9889.5|9900.1|9890.1|9899.5|9889.5|3
1619772720000|2021-04-30 08:52:00|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|1
1619772740000|2021-04-30 08:52:20|9900.3|9890.3|9901.6|9891.6|9901.6|9891.6|9900.3|9890.3|4
1619772760000|2021-04-30 08:52:40|9902.1|9892.1|9903.9|9893.9|9903.9|9893.9|9902.1|9892.1|3
1619772770000|2021-04-30 08:52:50|9904.1|9894.1|9904.5|9894.5|9904.5|9894.5|9904.1|9894.1|3
1619772780000|2021-04-30 08:53:00|9905.6|9895.6|9908.5|9898.5|9908.8|9898.8|9905.6|9895.6|8
1619772790000|2021-04-30 08:53:10|9908.9|9898.9|9910|9900|9910|9900|9908.9|9898.9|2
1619772800000|2021-04-30 08:53:20|9910.3|9900.3|9907.5|9897.5|9911|9901|9907.5|9897.5|7
1619772810000|2021-04-30 08:53:30|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|1
1619772820000|2021-04-30 08:53:40|9906.8|9896.8|9909.4|9899.4|9909.5|9899.5|9906.8|9896.8|4
1619772830000|2021-04-30 08:53:50|9909.3|9899.3|9911|9901|9911|9901|9909.3|9899.3|4
1619772840000|2021-04-30 08:54:00|9911.1|9901.1|9911.4|9901.4|9912.5|9902.5|9911.1|9901.1|5
1619772850000|2021-04-30 08:54:10|9911.3|9901.3|9911|9901|9911.3|9901.3|9910.8|9900.8|7
1619772860000|2021-04-30 08:54:20|9910.8|9900.8|9911.1|9901.1|9911.4|9901.4|9910.8|9900.8|5
1619772870000|2021-04-30 08:54:30|9911.3|9901.3|9911.4|9901.4|9911.4|9901.4|9911.3|9901.3|2
1619772890000|2021-04-30 08:54:50|9911.3|9901.3|9910.8|9900.8|9911.3|9901.3|9910.8|9900.8|2
1619772900000|2021-04-30 08:55:00|9910.5|9900.5|9911.4|9901.4|9911.4|9901.4|9910.5|9900.5|4
1619772910000|2021-04-30 08:55:10|9911.6|9901.6|9912.6|9902.6|9912.6|9902.6|9911.6|9901.6|3
1619772920000|2021-04-30 08:55:20|9912.5|9902.5|9912.1|9902.1|9912.5|9902.5|9912.1|9902.1|2
1619772930000|2021-04-30 08:55:30|9912.3|9902.3|9913|9903|9913|9903|9912.3|9902.3|4
1619772940000|2021-04-30 08:55:40|9912.8|9902.8|9912.6|9902.6|9912.8|9902.8|9912.3|9902.3|4
1619772950000|2021-04-30 08:55:50|9912.4|9902.4|9911.8|9901.8|9912.4|9902.4|9911.8|9901.8|3
1619772960000|2021-04-30 08:56:00|9911.4|9901.4|9909.6|9899.6|9911.4|9901.4|9909.6|9899.6|6
1619772970000|2021-04-30 08:56:10|9910.1|9900.1|9909.8|9899.8|9910.1|9900.1|9909.8|9899.8|3
1619772980000|2021-04-30 08:56:20|9909.4|9899.4|9908.5|9898.5|9909.4|9899.4|9907.4|9897.4|6
1619772990000|2021-04-30 08:56:30|9908.3|9898.3|9905.6|9895.6|9908.3|9898.3|9905.6|9895.6|3
1619773000000|2021-04-30 08:56:40|9905.8|9895.8|9906.6|9896.6|9906.9|9896.9|9905.8|9895.8|4
1619773010000|2021-04-30 08:56:50|9907.1|9897.1|9905.3|9895.3|9907.1|9897.1|9905.3|9895.3|7
1619773020000|2021-04-30 08:57:00|9905.5|9895.5|9905.8|9895.8|9905.8|9895.8|9905.5|9895.5|2
1619773030000|2021-04-30 08:57:10|9905.5|9895.5|9904.1|9894.1|9905.5|9895.5|9904.1|9894.1|3
1619773040000|2021-04-30 08:57:20|9904|9894|9904.4|9894.4|9904.4|9894.4|9904|9894|3
1619773050000|2021-04-30 08:57:30|9904.3|9894.3|9902.9|9892.9|9904.3|9894.3|9902.9|9892.9|6
1619773080000|2021-04-30 08:58:00|9902.5|9892.5|9902|9892|9902.5|9892.5|9902|9892|2
1619773090000|2021-04-30 08:58:10|9901.8|9891.8|9900.8|9890.8|9901.8|9891.8|9900.5|9890.5|6
1619773100000|2021-04-30 08:58:20|9900.9|9890.9|9900.6|9890.6|9901.1|9891.1|9900.6|9890.6|4
1619773110000|2021-04-30 08:58:30|9900.5|9890.5|9901.1|9891.1|9901.1|9891.1|9900|9890|4
1619773120000|2021-04-30 08:58:40|9901|9891|9904.5|9894.5|9904.5|9894.5|9901|9891|5
1619773130000|2021-04-30 08:58:50|9904.1|9894.1|9904.3|9894.3|9904.4|9894.4|9903.5|9893.5|5
1619773140000|2021-04-30 08:59:00|9904.1|9894.1|9903|9893|9904.1|9894.1|9903|9893|3
1619773150000|2021-04-30 08:59:10|9902.8|9892.8|9902.4|9892.4|9902.8|9892.8|9901.4|9891.4|5
1619773160000|2021-04-30 08:59:20|9902.3|9892.3|9900.3|9890.3|9902.3|9892.3|9900.3|9890.3|4
1619773170000|2021-04-30 08:59:30|9900.6|9890.6|9900.4|9890.4|9900.6|9890.6|9900.3|9890.3|4
1619773180000|2021-04-30 08:59:40|9900.6|9890.6|9900.9|9890.9|9900.9|9890.9|9900.6|9890.6|2
1619773190000|2021-04-30 08:59:50|9900.8|9890.8|9901|9891|9901|9891|9900.8|9890.8|3
1619773200000|2021-04-30 09:00:00|9901.5|9891.5|9902.5|9892.5|9902.5|9892.5|9901.5|9891.5|5
1619773210000|2021-04-30 09:00:10|9902.3|9892.3|9902.3|9892.3|9902.5|9892.5|9901.6|9891.6|6
1619773220000|2021-04-30 09:00:20|9903.6|9893.6|9903.5|9893.5|9904.1|9894.1|9903.5|9893.5|5
1619773230000|2021-04-30 09:00:30|9903.9|9893.9|9903.3|9893.3|9904.4|9894.4|9903.3|9893.3|6
1619773240000|2021-04-30 09:00:40|9902.9|9892.9|9902.4|9892.4|9902.9|9892.9|9902.4|9892.4|3
1619773250000|2021-04-30 09:00:50|9902.6|9892.6|9902.4|9892.4|9902.6|9892.6|9902.4|9892.4|2
1619773280000|2021-04-30 09:01:20|9902.5|9892.5|9902.5|9892.5|9903|9893|9902.4|9892.4|6
1619773300000|2021-04-30 09:01:40|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1619773310000|2021-04-30 09:01:50|9903|9893|9903|9893|9903.3|9893.3|9902.6|9892.6|7
1619773320000|2021-04-30 09:02:00|9903.1|9893.1|9906.4|9896.4|9906.9|9896.9|9902.9|9892.9|9
1619773330000|2021-04-30 09:02:10|9906.6|9896.6|9908.4|9898.4|9908.4|9898.4|9906.1|9896.1|5
1619773340000|2021-04-30 09:02:20|9908.3|9898.3|9907.9|9897.9|9908.3|9898.3|9907.9|9897.9|3
1619773350000|2021-04-30 09:02:30|9907.8|9897.8|9908.9|9898.9|9908.9|9898.9|9906.9|9896.9|7
1619773360000|2021-04-30 09:02:40|9908.4|9898.4|9908.1|9898.1|9908.4|9898.4|9908.1|9898.1|2
1619773370000|2021-04-30 09:02:50|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1619773380000|2021-04-30 09:03:00|9908.5|9898.5|9906.8|9896.8|9909.1|9899.1|9906.8|9896.8|8
1619773390000|2021-04-30 09:03:10|9906.4|9896.4|9905.5|9895.5|9906.4|9896.4|9905.3|9895.3|9
1619773400000|2021-04-30 09:03:20|9904.5|9894.5|9904.4|9894.4|9905.9|9895.9|9904|9894|8
1619773410000|2021-04-30 09:03:30|9904.6|9894.6|9904.6|9894.6|9904.6|9894.6|9904.6|9894.6|1
1619773420000|2021-04-30 09:03:40|9904.3|9894.3|9903.3|9893.3|9904.3|9894.3|9903.3|9893.3|5
1619773430000|2021-04-30 09:03:50|9903|9893|9902|9892|9903|9893|9902|9892|2
1619773440000|2021-04-30 09:04:00|9901.9|9891.9|9901.4|9891.4|9901.9|9891.9|9901.3|9891.3|3
1619773450000|2021-04-30 09:04:10|9901.5|9891.5|9902.5|9892.5|9903|9893|9901.5|9891.5|4
1619773460000|2021-04-30 09:04:20|9902.9|9892.9|9903.9|9893.9|9903.9|9893.9|9902.9|9892.9|2
1619773470000|2021-04-30 09:04:30|9903.1|9893.1|9902|9892|9903.1|9893.1|9902|9892|3
1619773480000|2021-04-30 09:04:40|9901.8|9891.8|9905.1|9895.1|9905.1|9895.1|9901.8|9891.8|4
1619773490000|2021-04-30 09:04:50|9905|9895|9905|9895|9905|9895|9905|9895|1
1619773500000|2021-04-30 09:05:00|9904.8|9894.8|9906.3|9896.3|9906.3|9896.3|9904|9894|7
1619773510000|2021-04-30 09:05:10|9906|9896|9906|9896|9906|9896|9906|9896|1
1619773530000|2021-04-30 09:05:30|9906.1|9896.1|9907.9|9897.9|9907.9|9897.9|9906.1|9896.1|4
1619773540000|2021-04-30 09:05:40|9908|9898|9909.8|9899.8|9909.8|9899.8|9907.8|9897.8|8
1619773550000|2021-04-30 09:05:50|9909.5|9899.5|9909|9899|9910.1|9900.1|9908.9|9898.9|10
1619773560000|2021-04-30 09:06:00|9909.3|9899.3|9910.3|9900.3|9910.8|9900.8|9909.3|9899.3|6
1619773570000|2021-04-30 09:06:10|9910.4|9900.4|9911.5|9901.5|9911.5|9901.5|9910.4|9900.4|4
1619773580000|2021-04-30 09:06:20|9911.8|9901.8|9912.1|9902.1|9912.1|9902.1|9911.8|9901.8|2
1619773590000|2021-04-30 09:06:30|9912.4|9902.4|9913.5|9903.5|9913.5|9903.5|9912.3|9902.3|8
1619773600000|2021-04-30 09:06:40|9913.3|9903.3|9912.8|9902.8|9913.3|9903.3|9912.8|9902.8|3
1619773610000|2021-04-30 09:06:50|9912.4|9902.4|9913.6|9903.6|9913.6|9903.6|9911.9|9901.9|6
1619773620000|2021-04-30 09:07:00|9915.3|9905.3|9915|9905|9915.3|9905.3|9914.8|9904.8|3
1619773640000|2021-04-30 09:07:20|9913.4|9903.4|9912.4|9902.4|9913.5|9903.5|9912.4|9902.4|7
1619773650000|2021-04-30 09:07:30|9912.8|9902.8|9911.4|9901.4|9912.8|9902.8|9911.4|9901.4|4
1619773660000|2021-04-30 09:07:40|9911.5|9901.5|9913.3|9903.3|9913.3|9903.3|9911.5|9901.5|8
1619773670000|2021-04-30 09:07:50|9913.6|9903.6|9913.4|9903.4|9914|9904|9912|9902|10
1619773680000|2021-04-30 09:08:00|9913.5|9903.5|9914|9904|9914|9904|9913.5|9903.5|5
1619773690000|2021-04-30 09:08:10|9914.3|9904.3|9916.1|9906.1|9916.1|9906.1|9914.3|9904.3|5
1619773700000|2021-04-30 09:08:20|9915.6|9905.6|9916.5|9906.5|9916.5|9906.5|9915.6|9905.6|4
1619773710000|2021-04-30 09:08:30|9916|9906|9914.8|9904.8|9916|9906|9914.5|9904.5|6
1619773720000|2021-04-30 09:08:40|9915.3|9905.3|9916.1|9906.1|9916.1|9906.1|9915.3|9905.3|3
1619773730000|2021-04-30 09:08:50|9916|9906|9915.5|9905.5|9916|9906|9915.5|9905.5|2
1619773740000|2021-04-30 09:09:00|9915.3|9905.3|9915|9905|9915.3|9905.3|9914.6|9904.6|6
1619773750000|2021-04-30 09:09:10|9914.8|9904.8|9914.5|9904.5|9914.8|9904.8|9914.5|9904.5|2
1619773760000|2021-04-30 09:09:20|9915|9905|9913.3|9903.3|9915.4|9905.4|9913.3|9903.3|9
1619773770000|2021-04-30 09:09:30|9913.4|9903.4|9914.8|9904.8|9914.9|9904.9|9913.4|9903.4|4
1619773780000|2021-04-30 09:09:40|9914.5|9904.5|9914.8|9904.8|9914.8|9904.8|9914.3|9904.3|4
1619773790000|2021-04-30 09:09:50|9915|9905|9916.3|9906.3|9916.3|9906.3|9915|9905|3
1619773800000|2021-04-30 09:10:00|9916.5|9906.5|9916.9|9906.9|9916.9|9906.9|9916.5|9906.5|2
1619773810000|2021-04-30 09:10:10|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|1
1619773820000|2021-04-30 09:10:20|9916.4|9906.4|9915.9|9905.9|9916.4|9906.4|9915.9|9905.9|2
1619773830000|2021-04-30 09:10:30|9916.1|9906.1|9916.5|9906.5|9916.5|9906.5|9915.9|9905.9|5
1619773840000|2021-04-30 09:10:40|9916.4|9906.4|9916.6|9906.6|9916.6|9906.6|9916.4|9906.4|2
1619773850000|2021-04-30 09:10:50|9917|9907|9918.8|9908.8|9918.8|9908.8|9917|9907|4
1619773860000|2021-04-30 09:11:00|9918.6|9908.6|9919.5|9909.5|9919.5|9909.5|9918.3|9908.3|12
1619773870000|2021-04-30 09:11:10|9919.8|9909.8|9920.3|9910.3|9920.5|9910.5|9919.8|9909.8|5
1619773880000|2021-04-30 09:11:20|9920|9910|9919.3|9909.3|9920|9910|9918.5|9908.5|6
1619773890000|2021-04-30 09:11:30|9918.3|9908.3|9918.4|9908.4|9918.4|9908.4|9917.9|9907.9|3
1619773910000|2021-04-30 09:11:50|9917.9|9907.9|9919|9909|9919.9|9909.9|9917.9|9907.9|8
1619773920000|2021-04-30 09:12:00|9919.3|9909.3|9918.3|9908.3|9919.3|9909.3|9918.3|9908.3|4
1619773930000|2021-04-30 09:12:10|9918.4|9908.4|9917.4|9907.4|9918.9|9908.9|9917.4|9907.4|8
1619773940000|2021-04-30 09:12:20|9917.9|9907.9|9918|9908|9918.6|9908.6|9917.9|9907.9|4
1619773950000|2021-04-30 09:12:30|9917.9|9907.9|9916.8|9906.8|9917.9|9907.9|9916.8|9906.8|5
1619773960000|2021-04-30 09:12:40|9916.9|9906.9|9916.6|9906.6|9916.9|9906.9|9916.1|9906.1|4
1619773970000|2021-04-30 09:12:50|9916.4|9906.4|9916.6|9906.6|9916.6|9906.6|9916.4|9906.4|2
1619773980000|2021-04-30 09:13:00|9916.9|9906.9|9916.6|9906.6|9916.9|9906.9|9916.6|9906.6|2
1619773990000|2021-04-30 09:13:10|9916.9|9906.9|9912|9902|9918.3|9908.3|9912|9902|5
1619774000000|2021-04-30 09:13:20|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1619774010000|2021-04-30 09:13:30|9912|9902|9910.5|9900.5|9912|9902|9910.5|9900.5|5
1619774020000|2021-04-30 09:13:40|9910.3|9900.3|9910.4|9900.4|9910.8|9900.8|9910.3|9900.3|6
1619774030000|2021-04-30 09:13:50|9908.9|9898.9|9908.3|9898.3|9908.9|9898.9|9908.3|9898.3|3
1619774040000|2021-04-30 09:14:00|9908.9|9898.9|9908.4|9898.4|9908.9|9898.9|9908.3|9898.3|6
1619774050000|2021-04-30 09:14:10|9908.5|9898.5|9913.1|9903.1|9913.1|9903.1|9908.5|9898.5|6
1619774060000|2021-04-30 09:14:20|9913.3|9903.3|9913.4|9903.4|9914|9904|9913.3|9903.3|4
1619774070000|2021-04-30 09:14:30|9913.5|9903.5|9913.9|9903.9|9914.5|9904.5|9913.5|9903.5|8
1619774080000|2021-04-30 09:14:40|9913.6|9903.6|9914.1|9904.1|9914.1|9904.1|9913.6|9903.6|3
1619774090000|2021-04-30 09:14:50|9913.9|9903.9|9913.8|9903.8|9913.9|9903.9|9913.6|9903.6|3
1619774100000|2021-04-30 09:15:00|9914.5|9904.5|9914.8|9904.8|9914.8|9904.8|9913.6|9903.6|8
1619774110000|2021-04-30 09:15:10|9914.5|9904.5|9914.6|9904.6|9914.8|9904.8|9914.1|9904.1|5
1619774120000|2021-04-30 09:15:20|9914.8|9904.8|9914.5|9904.5|9915.4|9905.4|9914.5|9904.5|6
1619774130000|2021-04-30 09:15:30|9914.4|9904.4|9914.6|9904.6|9914.9|9904.9|9914|9904|5
1619774140000|2021-04-30 09:15:40|9914.9|9904.9|9914.8|9904.8|9915|9905|9914.4|9904.4|6
1619774150000|2021-04-30 09:15:50|9914.9|9904.9|9914.9|9904.9|9915.3|9905.3|9914.9|9904.9|5
1619774160000|2021-04-30 09:16:00|9914.8|9904.8|9916.1|9906.1|9916.1|9906.1|9913.4|9903.4|12
1619774170000|2021-04-30 09:16:10|9916.8|9906.8|9917.6|9907.6|9917.6|9907.6|9916.6|9906.6|6
1619774180000|2021-04-30 09:16:20|9917.9|9907.9|9919.1|9909.1|9919.1|9909.1|9917.9|9907.9|2
1619774190000|2021-04-30 09:16:30|9919.4|9909.4|9919.6|9909.6|9919.6|9909.6|9919.4|9909.4|2
1619774200000|2021-04-30 09:16:40|9919.4|9909.4|9919.1|9909.1|9919.4|9909.4|9919.1|9909.1|2
1619774210000|2021-04-30 09:16:50|9920.9|9910.9|9919.8|9909.8|9920.9|9910.9|9919.8|9909.8|3
1619774220000|2021-04-30 09:17:00|9919.9|9909.9|9921.5|9911.5|9921.9|9911.9|9919.9|9909.9|7
1619774240000|2021-04-30 09:17:20|9921.3|9911.3|9922|9912|9922|9912|9921.1|9911.1|3
1619774250000|2021-04-30 09:17:30|9921.8|9911.8|9921.9|9911.9|9922|9912|9921.6|9911.6|6
1619774260000|2021-04-30 09:17:40|9922.4|9912.4|9921.9|9911.9|9922.4|9912.4|9921.4|9911.4|7
1619774270000|2021-04-30 09:17:50|9922.1|9912.1|9922.4|9912.4|9922.4|9912.4|9922.1|9912.1|2
1619774290000|2021-04-30 09:18:10|9922.1|9912.1|9921.9|9911.9|9922.1|9912.1|9920.9|9910.9|9
1619774300000|2021-04-30 09:18:20|9921.6|9911.6|9921.1|9911.1|9921.6|9911.6|9920.4|9910.4|7
1619774310000|2021-04-30 09:18:30|9921|9911|9921.4|9911.4|9921.4|9911.4|9920.6|9910.6|5
1619774320000|2021-04-30 09:18:40|9921.6|9911.6|9920.8|9910.8|9921.8|9911.8|9920.8|9910.8|6
1619774330000|2021-04-30 09:18:50|9920.1|9910.1|9919.5|9909.5|9920.1|9910.1|9919.5|9909.5|5
1619774340000|2021-04-30 09:19:00|9919.3|9909.3|9917.5|9907.5|9919.3|9909.3|9916.8|9906.8|5
1619774350000|2021-04-30 09:19:10|9918.4|9908.4|9917.3|9907.3|9918.4|9908.4|9917.3|9907.3|4
1619774360000|2021-04-30 09:19:20|9917.5|9907.5|9916.8|9906.8|9917.5|9907.5|9916.8|9906.8|3
1619774370000|2021-04-30 09:19:30|9916.6|9906.6|9917.4|9907.4|9917.4|9907.4|9916.6|9906.6|6
1619774380000|2021-04-30 09:19:40|9916.6|9906.6|9915|9905|9916.6|9906.6|9915|9905|4
1619774400000|2021-04-30 09:20:00|9913.4|9903.4|9915.3|9905.3|9915.3|9905.3|9913.4|9903.4|4
1619774410000|2021-04-30 09:20:10|9915.5|9905.5|9916.4|9906.4|9916.4|9906.4|9915.5|9905.5|4
1619774420000|2021-04-30 09:20:20|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9915.5|9905.5|6
1619774430000|2021-04-30 09:20:30|9916.4|9906.4|9916.1|9906.1|9916.4|9906.4|9916.1|9906.1|2
1619774440000|2021-04-30 09:20:40|9916|9906|9915.5|9905.5|9916|9906|9915.5|9905.5|2
1619774450000|2021-04-30 09:20:50|9916|9906|9916.3|9906.3|9916.3|9906.3|9916|9906|2
1619774460000|2021-04-30 09:21:00|9916.5|9906.5|9916.3|9906.3|9916.5|9906.5|9916.3|9906.3|2
1619774470000|2021-04-30 09:21:10|9916|9906|9915.8|9905.8|9916|9906|9915.8|9905.8|2
1619774490000|2021-04-30 09:21:30|9915.9|9905.9|9917.6|9907.6|9918.5|9908.5|9915.9|9905.9|8
1619774500000|2021-04-30 09:21:40|9918|9908|9917.4|9907.4|9918|9908|9916.8|9906.8|6
1619774510000|2021-04-30 09:21:50|9917.5|9907.5|9917.9|9907.9|9918.3|9908.3|9917.5|9907.5|7
1619774530000|2021-04-30 09:22:10|9917.6|9907.6|9919.6|9909.6|9919.6|9909.6|9916.8|9906.8|7
1619774540000|2021-04-30 09:22:20|9919.1|9909.1|9920.9|9910.9|9920.9|9910.9|9918.6|9908.6|6
1619774550000|2021-04-30 09:22:30|9920.8|9910.8|9920.5|9910.5|9920.8|9910.8|9919.8|9909.8|4
1619774560000|2021-04-30 09:22:40|9920.3|9910.3|9917|9907|9920.6|9910.6|9917|9907|9
1619774570000|2021-04-30 09:22:50|9916.8|9906.8|9915.8|9905.8|9917.5|9907.5|9915.8|9905.8|11
1619774580000|2021-04-30 09:23:00|9915.4|9905.4|9913.8|9903.8|9915.4|9905.4|9913.8|9903.8|4
1619774590000|2021-04-30 09:23:10|9914.1|9904.1|9914|9904|9914.1|9904.1|9914|9904|2
1619774610000|2021-04-30 09:23:30|9913.9|9903.9|9913.3|9903.3|9913.9|9903.9|9913.3|9903.3|3
1619774620000|2021-04-30 09:23:40|9913.1|9903.1|9912.5|9902.5|9913.1|9903.1|9912.5|9902.5|2
1619774640000|2021-04-30 09:24:00|9911.9|9901.9|9911.6|9901.6|9911.9|9901.9|9911.6|9901.6|2
1619774660000|2021-04-30 09:24:20|9911.8|9901.8|9914.8|9904.8|9914.8|9904.8|9911.8|9901.8|2
1619774680000|2021-04-30 09:24:40|9914.9|9904.9|9915.4|9905.4|9915.5|9905.5|9914.8|9904.8|5
1619774690000|2021-04-30 09:24:50|9915.1|9905.1|9915.6|9905.6|9915.6|9905.6|9914.9|9904.9|4
1619774700000|2021-04-30 09:25:00|9915.9|9905.9|9917|9907|9917|9907|9915.9|9905.9|4
1619774710000|2021-04-30 09:25:10|9916.9|9906.9|9915.1|9905.1|9916.9|9906.9|9915|9905|4
1619774720000|2021-04-30 09:25:20|9915|9905|9914.1|9904.1|9915|9905|9913.9|9903.9|4
1619774730000|2021-04-30 09:25:30|9914.3|9904.3|9915.5|9905.5|9915.5|9905.5|9914.3|9904.3|11
1619774740000|2021-04-30 09:25:40|9915.9|9905.9|9915.1|9905.1|9915.9|9905.9|9914.5|9904.5|6
1619774750000|2021-04-30 09:25:50|9914.5|9904.5|9914.1|9904.1|9914.5|9904.5|9913.5|9903.5|5
1619774760000|2021-04-30 09:26:00|9913.9|9903.9|9912.1|9902.1|9913.9|9903.9|9912|9902|4
1619774770000|2021-04-30 09:26:10|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9912.4|9902.4|2
1619774780000|2021-04-30 09:26:20|9912.6|9902.6|9913.1|9903.1|9913.1|9903.1|9912.6|9902.6|2
1619774790000|2021-04-30 09:26:30|9912.9|9902.9|9912.1|9902.1|9912.9|9902.9|9911.9|9901.9|3
1619774800000|2021-04-30 09:26:40|9912.5|9902.5|9913.5|9903.5|9913.5|9903.5|9912.5|9902.5|4
1619774810000|2021-04-30 09:26:50|9913.3|9903.3|9913.1|9903.1|9913.3|9903.3|9912.9|9902.9|3
1619774830000|2021-04-30 09:27:10|9913.5|9903.5|9914.3|9904.3|9915.1|9905.1|9913.5|9903.5|10
1619774840000|2021-04-30 09:27:20|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|9913.9|9903.9|3
1619774850000|2021-04-30 09:27:30|9913.9|9903.9|9914.4|9904.4|9914.8|9904.8|9913.9|9903.9|4
1619774860000|2021-04-30 09:27:40|9914.3|9904.3|9913.8|9903.8|9914.3|9904.3|9913.8|9903.8|2
1619774870000|2021-04-30 09:27:50|9914.1|9904.1|9917.3|9907.3|9917.3|9907.3|9914.1|9904.1|12
1619774890000|2021-04-30 09:28:10|9917.5|9907.5|9916.9|9906.9|9917.6|9907.6|9916.9|9906.9|4
1619774900000|2021-04-30 09:28:20|9917.1|9907.1|9917.6|9907.6|9917.6|9907.6|9917|9907|4
1619774910000|2021-04-30 09:28:30|9917.8|9907.8|9918.6|9908.6|9918.6|9908.6|9917.8|9907.8|4
1619774920000|2021-04-30 09:28:40|9918.4|9908.4|9918|9908|9918.4|9908.4|9918|9908|2
1619774930000|2021-04-30 09:28:50|9917.8|9907.8|9916.4|9906.4|9917.8|9907.8|9915.3|9905.3|5
1619774940000|2021-04-30 09:29:00|9916.6|9906.6|9915.9|9905.9|9916.6|9906.6|9915.5|9905.5|6
1619774950000|2021-04-30 09:29:10|9915.1|9905.1|9915|9905|9915.5|9905.5|9915|9905|3
1619774960000|2021-04-30 09:29:20|9914.5|9904.5|9914.5|9904.5|9914.5|9904.5|9914.5|9904.5|1
1619774980000|2021-04-30 09:29:40|9914.4|9904.4|9913.8|9903.8|9914.4|9904.4|9913.4|9903.4|4
1619774990000|2021-04-30 09:29:50|9913.5|9903.5|9913.8|9903.8|9913.8|9903.8|9913|9903|5
1619775000000|2021-04-30 09:30:00|9913.6|9903.6|9913.5|9903.5|9914.1|9904.1|9911.5|9901.5|13
1619775050000|2021-04-30 09:30:50|9914.1|9904.1|9914|9904|9914.1|9904.1|9914|9904|2
1619775060000|2021-04-30 09:31:00|9915|9905|9916.4|9906.4|9916.4|9906.4|9915|9905|6
1619775070000|2021-04-30 09:31:10|9916.3|9906.3|9916.1|9906.1|9916.3|9906.3|9916.1|9906.1|2
1619775080000|2021-04-30 09:31:20|9916|9906|9915.5|9905.5|9916|9906|9915|9905|6
1619775090000|2021-04-30 09:31:30|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|1
1619775110000|2021-04-30 09:31:50|9915.5|9905.5|9914.5|9904.5|9915.5|9905.5|9914.5|9904.5|4
1619775120000|2021-04-30 09:32:00|9914.6|9904.6|9915.4|9905.4|9915.8|9905.8|9914.6|9904.6|6
1619775130000|2021-04-30 09:32:10|9915.6|9905.6|9915.8|9905.8|9915.8|9905.8|9915.6|9905.6|2
1619775150000|2021-04-30 09:32:30|9915.5|9905.5|9915.8|9905.8|9915.8|9905.8|9915.5|9905.5|2
1619775160000|2021-04-30 09:32:40|9915.5|9905.5|9915.4|9905.4|9915.5|9905.5|9915.4|9905.4|2
1619775180000|2021-04-30 09:33:00|9915.3|9905.3|9914.3|9904.3|9915.3|9905.3|9914.3|9904.3|3
1619775190000|2021-04-30 09:33:10|9913.5|9903.5|9914.1|9904.1|9914.1|9904.1|9913.5|9903.5|4
1619775200000|2021-04-30 09:33:20|9914|9904|9914|9904|9914|9904|9914|9904|1
1619775210000|2021-04-30 09:33:30|9913.5|9903.5|9907.4|9897.4|9913.5|9903.5|9907.4|9897.4|7
1619775220000|2021-04-30 09:33:40|9907.6|9897.6|9909.5|9899.5|9909.9|9899.9|9907.6|9897.6|8
1619775230000|2021-04-30 09:33:50|9909.8|9899.8|9910|9900|9910|9900|9909.8|9899.8|2
1619775240000|2021-04-30 09:34:00|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|1
1619775260000|2021-04-30 09:34:20|9909.5|9899.5|9909.4|9899.4|9909.5|9899.5|9908.5|9898.5|6
1619775270000|2021-04-30 09:34:30|9910|9900|9910|9900|9910.3|9900.3|9910|9900|3
1619775290000|2021-04-30 09:34:50|9910.1|9900.1|9910.5|9900.5|9910.5|9900.5|9910.1|9900.1|2
1619775300000|2021-04-30 09:35:00|9909.8|9899.8|9910.4|9900.4|9910.4|9900.4|9909.8|9899.8|5
1619775310000|2021-04-30 09:35:10|9910.1|9900.1|9909.9|9899.9|9911.4|9901.4|9909.9|9899.9|11
1619775330000|2021-04-30 09:35:30|9910|9900|9908.5|9898.5|9910|9900|9907.8|9897.8|5
1619775340000|2021-04-30 09:35:40|9907.9|9897.9|9908.3|9898.3|9908.4|9898.4|9907.9|9897.9|4
1619775350000|2021-04-30 09:35:50|9908.4|9898.4|9907.3|9897.3|9908.4|9898.4|9907.3|9897.3|4
1619775360000|2021-04-30 09:36:00|9907.5|9897.5|9908.1|9898.1|9908.1|9898.1|9907.5|9897.5|2
1619775370000|2021-04-30 09:36:10|9908.3|9898.3|9909.3|9899.3|9909.3|9899.3|9908.3|9898.3|4
1619775380000|2021-04-30 09:36:20|9910.4|9900.4|9909.6|9899.6|9910.4|9900.4|9909.4|9899.4|5
1619775390000|2021-04-30 09:36:30|9909.8|9899.8|9911.1|9901.1|9911.3|9901.3|9909.8|9899.8|3
1619775400000|2021-04-30 09:36:40|9911.3|9901.3|9911.1|9901.1|9911.3|9901.3|9911.1|9901.1|2
1619775410000|2021-04-30 09:36:50|9911.4|9901.4|9911.1|9901.1|9911.4|9901.4|9911.1|9901.1|2
1619775420000|2021-04-30 09:37:00|9910.9|9900.9|9908.8|9898.8|9910.9|9900.9|9908.8|9898.8|3
1619775430000|2021-04-30 09:37:10|9908.5|9898.5|9907|9897|9908.9|9898.9|9907|9897|8
1619775450000|2021-04-30 09:37:30|9907.1|9897.1|9907.9|9897.9|9907.9|9897.9|9907.1|9897.1|3
1619775460000|2021-04-30 09:37:40|9908.3|9898.3|9907.3|9897.3|9908.3|9898.3|9907.3|9897.3|3
1619775480000|2021-04-30 09:38:00|9907|9897|9907.5|9897.5|9907.5|9897.5|9906.8|9896.8|6
1619775490000|2021-04-30 09:38:10|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|9907|9897|3
1619775500000|2021-04-30 09:38:20|9907.5|9897.5|9903.9|9893.9|9908|9898|9903.9|9893.9|7
1619775510000|2021-04-30 09:38:30|9904.1|9894.1|9904.1|9894.1|9904.4|9894.4|9903.9|9893.9|5
1619775530000|2021-04-30 09:38:50|9904.4|9894.4|9905.4|9895.4|9905.4|9895.4|9904.4|9894.4|2
1619775540000|2021-04-30 09:39:00|9905.9|9895.9|9907.5|9897.5|9907.5|9897.5|9905.9|9895.9|6
1619775550000|2021-04-30 09:39:10|9907.8|9897.8|9908.4|9898.4|9908.4|9898.4|9907.8|9897.8|3
1619775560000|2021-04-30 09:39:20|9907.9|9897.9|9906.4|9896.4|9907.9|9897.9|9906.4|9896.4|7
1619775570000|2021-04-30 09:39:30|9906.6|9896.6|9908.5|9898.5|9908.5|9898.5|9906.6|9896.6|4
1619775580000|2021-04-30 09:39:40|9908.1|9898.1|9908.1|9898.1|9908.1|9898.1|9908.1|9898.1|1
1619775600000|2021-04-30 09:40:00|9907.9|9897.9|9906.4|9896.4|9907.9|9897.9|9906.4|9896.4|2
1619775620000|2021-04-30 09:40:20|9906.8|9896.8|9906.8|9896.8|9906.8|9896.8|9906.8|9896.8|1
1619775630000|2021-04-30 09:40:30|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|1
1619775650000|2021-04-30 09:40:50|9907.1|9897.1|9908.9|9898.9|9908.9|9898.9|9907.1|9897.1|5
1619775660000|2021-04-30 09:41:00|9910|9900|9910.1|9900.1|9910.1|9900.1|9909.8|9899.8|4
1619775670000|2021-04-30 09:41:10|9910.5|9900.5|9910.5|9900.5|9910.8|9900.8|9910.5|9900.5|3
1619775680000|2021-04-30 09:41:20|9910.8|9900.8|9910.5|9900.5|9910.8|9900.8|9910.5|9900.5|3
1619775690000|2021-04-30 09:41:30|9910.1|9900.1|9909.1|9899.1|9910.1|9900.1|9909.1|9899.1|4
1619775700000|2021-04-30 09:41:40|9909.4|9899.4|9909.4|9899.4|9910.6|9900.6|9909.4|9899.4|6
1619775710000|2021-04-30 09:41:50|9908.1|9898.1|9908.1|9898.1|9908.1|9898.1|9908.1|9898.1|1
1619775720000|2021-04-30 09:42:00|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|9907.4|9897.4|3
1619775730000|2021-04-30 09:42:10|9908.9|9898.9|9907.8|9897.8|9908.9|9898.9|9907.8|9897.8|4
1619775740000|2021-04-30 09:42:20|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|1
1619775750000|2021-04-30 09:42:30|9909.1|9899.1|9909.9|9899.9|9909.9|9899.9|9909.1|9899.1|4
1619775760000|2021-04-30 09:42:40|9910.1|9900.1|9910.4|9900.4|9910.4|9900.4|9910.1|9900.1|2
1619775770000|2021-04-30 09:42:50|9910.5|9900.5|9911.5|9901.5|9911.8|9901.8|9910.5|9900.5|7
1619775780000|2021-04-30 09:43:00|9911.3|9901.3|9910.9|9900.9|9912.1|9902.1|9910.9|9900.9|7
1619775790000|2021-04-30 09:43:10|9911.5|9901.5|9912.1|9902.1|9912.1|9902.1|9911.5|9901.5|2
1619775800000|2021-04-30 09:43:20|9912.3|9902.3|9913|9903|9913|9903|9911.9|9901.9|8
1619775810000|2021-04-30 09:43:30|9913.3|9903.3|9912.6|9902.6|9914.5|9904.5|9912.6|9902.6|7
1619775820000|2021-04-30 09:43:40|9913.3|9903.3|9913|9903|9913.4|9903.4|9912.9|9902.9|6
1619775830000|2021-04-30 09:43:50|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|1
1619775840000|2021-04-30 09:44:00|9913.3|9903.3|9913.8|9903.8|9913.8|9903.8|9913.3|9903.3|4
1619775850000|2021-04-30 09:44:10|9914.8|9904.8|9914.6|9904.6|9914.8|9904.8|9914.4|9904.4|3
1619775860000|2021-04-30 09:44:20|9914.9|9904.9|9915.1|9905.1|9915.1|9905.1|9914.9|9904.9|5
1619775870000|2021-04-30 09:44:30|9915.5|9905.5|9917.4|9907.4|9917.8|9907.8|9915.5|9905.5|8
1619775880000|2021-04-30 09:44:40|9917.3|9907.3|9916.6|9906.6|9917.3|9907.3|9916.3|9906.3|5
1619775890000|2021-04-30 09:44:50|9916.4|9906.4|9916.6|9906.6|9916.9|9906.9|9916.4|9906.4|6
1619775900000|2021-04-30 09:45:00|9917.4|9907.4|9917.8|9907.8|9917.8|9907.8|9916.9|9906.9|5
1619775910000|2021-04-30 09:45:10|9918|9908|9918.9|9908.9|9918.9|9908.9|9918|9908|2
1619775920000|2021-04-30 09:45:20|9919.1|9909.1|9918.8|9908.8|9919.8|9909.8|9918.8|9908.8|7
1619775930000|2021-04-30 09:45:30|9918.5|9908.5|9917.5|9907.5|9918.5|9908.5|9917.5|9907.5|6
1619775940000|2021-04-30 09:45:40|9917.6|9907.6|9917.9|9907.9|9918.1|9908.1|9917.6|9907.6|3
1619775950000|2021-04-30 09:45:50|9917.8|9907.8|9915.9|9905.9|9917.8|9907.8|9915.5|9905.5|9
1619775960000|2021-04-30 09:46:00|9916.4|9906.4|9916|9906|9916.9|9906.9|9916|9906|5
1619775970000|2021-04-30 09:46:10|9915.8|9905.8|9915.1|9905.1|9915.8|9905.8|9914.8|9904.8|5
1619775980000|2021-04-30 09:46:20|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1619776000000|2021-04-30 09:46:40|9915.4|9905.4|9915.4|9905.4|9915.4|9905.4|9915.4|9905.4|1
1619776010000|2021-04-30 09:46:50|9915.6|9905.6|9917.1|9907.1|9917.1|9907.1|9915.6|9905.6|8
1619776020000|2021-04-30 09:47:00|9917.4|9907.4|9917.6|9907.6|9917.8|9907.8|9917.4|9907.4|4
1619776030000|2021-04-30 09:47:10|9917.1|9907.1|9917.3|9907.3|9917.3|9907.3|9916.9|9906.9|5
1619776040000|2021-04-30 09:47:20|9917.4|9907.4|9918|9908|9918|9908|9917.4|9907.4|6
1619776050000|2021-04-30 09:47:30|9917.6|9907.6|9917.4|9907.4|9917.6|9907.6|9917.4|9907.4|2
1619776060000|2021-04-30 09:47:40|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.6|9907.6|2
1619776070000|2021-04-30 09:47:50|9918|9908|9917.9|9907.9|9918|9908|9917.9|9907.9|2
1619776080000|2021-04-30 09:48:00|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9916.9|9906.9|3
1619776090000|2021-04-30 09:48:10|9917.4|9907.4|9916.3|9906.3|9917.4|9907.4|9916.3|9906.3|4
1619776100000|2021-04-30 09:48:20|9916.5|9906.5|9916.4|9906.4|9916.5|9906.5|9916.4|9906.4|2
1619776110000|2021-04-30 09:48:30|9916.3|9906.3|9916.1|9906.1|9916.3|9906.3|9915.9|9905.9|4
1619776130000|2021-04-30 09:48:50|9916.4|9906.4|9917.1|9907.1|9917.1|9907.1|9916.4|9906.4|5
1619776140000|2021-04-30 09:49:00|9916.9|9906.9|9916.8|9906.8|9916.9|9906.9|9916.8|9906.8|2
1619776150000|2021-04-30 09:49:10|9916.9|9906.9|9916.6|9906.6|9916.9|9906.9|9916.6|9906.6|3
1619776160000|2021-04-30 09:49:20|9916.4|9906.4|9915.8|9905.8|9916.4|9906.4|9915.8|9905.8|6
1619776170000|2021-04-30 09:49:30|9916|9906|9916.4|9906.4|9916.4|9906.4|9916|9906|2
1619776180000|2021-04-30 09:49:40|9916.8|9906.8|9917.9|9907.9|9917.9|9907.9|9916.8|9906.8|4
1619776200000|2021-04-30 09:50:00|9917.6|9907.6|9917.4|9907.4|9917.6|9907.6|9917.4|9907.4|4
1619776210000|2021-04-30 09:50:10|9917.1|9907.1|9916.4|9906.4|9917.4|9907.4|9916.4|9906.4|4
1619776220000|2021-04-30 09:50:20|9916.1|9906.1|9915.5|9905.5|9916.1|9906.1|9915.5|9905.5|3
1619776230000|2021-04-30 09:50:30|9915.4|9905.4|9915.9|9905.9|9915.9|9905.9|9915|9905|4
1619776240000|2021-04-30 09:50:40|9915.6|9905.6|9914.1|9904.1|9915.6|9905.6|9914.1|9904.1|6
1619776250000|2021-04-30 09:50:50|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1619776260000|2021-04-30 09:51:00|9915.3|9905.3|9916|9906|9916.3|9906.3|9915.3|9905.3|4
1619776290000|2021-04-30 09:51:30|9916.1|9906.1|9915.9|9905.9|9916.1|9906.1|9915.8|9905.8|4
1619776310000|2021-04-30 09:51:50|9915.8|9905.8|9916.8|9906.8|9916.8|9906.8|9915.8|9905.8|3
1619776320000|2021-04-30 09:52:00|9917|9907|9917.3|9907.3|9918.6|9908.6|9917|9907|5
1619776330000|2021-04-30 09:52:10|9917.4|9907.4|9919.4|9909.4|9920.1|9910.1|9917.4|9907.4|10
1619776340000|2021-04-30 09:52:20|9919|9909|9919.3|9909.3|9919.3|9909.3|9919|9909|2
1619776350000|2021-04-30 09:52:30|9919.9|9909.9|9919.3|9909.3|9919.9|9909.9|9918.5|9908.5|9
1619776360000|2021-04-30 09:52:40|9919.4|9909.4|9920.4|9910.4|9920.4|9910.4|9919.4|9909.4|4
1619776370000|2021-04-30 09:52:50|9920.3|9910.3|9919.3|9909.3|9920.3|9910.3|9919.3|9909.3|3
1619776380000|2021-04-30 09:53:00|9918.9|9908.9|9918.8|9908.8|9918.9|9908.9|9918.8|9908.8|2
1619776390000|2021-04-30 09:53:10|9918.9|9908.9|9919.9|9909.9|9919.9|9909.9|9918.9|9908.9|5
1619776400000|2021-04-30 09:53:20|9920.1|9910.1|9919.4|9909.4|9920.1|9910.1|9919.4|9909.4|5
1619776410000|2021-04-30 09:53:30|9919.3|9909.3|9919|9909|9919.9|9909.9|9918.5|9908.5|6
1619776420000|2021-04-30 09:53:40|9918.9|9908.9|9916.8|9906.8|9918.9|9908.9|9916.8|9906.8|6
1619776430000|2021-04-30 09:53:50|9916.3|9906.3|9916.9|9906.9|9916.9|9906.9|9916|9906|9
1619776450000|2021-04-30 09:54:10|9915.9|9905.9|9916.1|9906.1|9916.3|9906.3|9915.9|9905.9|3
1619776460000|2021-04-30 09:54:20|9915.9|9905.9|9916.1|9906.1|9916.1|9906.1|9915.9|9905.9|2
1619776470000|2021-04-30 09:54:30|9916.4|9906.4|9915.6|9905.6|9916.4|9906.4|9915.6|9905.6|6
1619776500000|2021-04-30 09:55:00|9915.4|9905.4|9914.3|9904.3|9915.4|9905.4|9913.8|9903.8|4
1619776510000|2021-04-30 09:55:10|9915|9905|9916.1|9906.1|9916.1|9906.1|9915|9905|3
1619776530000|2021-04-30 09:55:30|9916.4|9906.4|9916|9906|9916.6|9906.6|9916|9906|6
1619776540000|2021-04-30 09:55:40|9916.5|9906.5|9916.6|9906.6|9917.1|9907.1|9916.5|9906.5|4
1619776550000|2021-04-30 09:55:50|9916.3|9906.3|9915.8|9905.8|9916.3|9906.3|9915.8|9905.8|4
1619776560000|2021-04-30 09:56:00|9916.1|9906.1|9915.9|9905.9|9916.1|9906.1|9915.9|9905.9|2
1619776570000|2021-04-30 09:56:10|9916|9906|9917.4|9907.4|9917.4|9907.4|9915.8|9905.8|7
1619776580000|2021-04-30 09:56:20|9917.3|9907.3|9917.1|9907.1|9917.3|9907.3|9916.1|9906.1|9
1619776590000|2021-04-30 09:56:30|9916.9|9906.9|9916.3|9906.3|9916.9|9906.9|9916.3|9906.3|2
1619776600000|2021-04-30 09:56:40|9916|9906|9915.9|9905.9|9916.1|9906.1|9915.6|9905.6|6
1619776610000|2021-04-30 09:56:50|9915.8|9905.8|9916.1|9906.1|9916.1|9906.1|9915.8|9905.8|3
1619776620000|2021-04-30 09:57:00|9916|9906|9914|9904|9916|9906|9913.8|9903.8|12
1619776630000|2021-04-30 09:57:10|9913.8|9903.8|9914.3|9904.3|9914.3|9904.3|9913.8|9903.8|3
1619776640000|2021-04-30 09:57:20|9913.8|9903.8|9912.5|9902.5|9913.8|9903.8|9912.5|9902.5|4
1619776650000|2021-04-30 09:57:30|9912.4|9902.4|9913.8|9903.8|9914.1|9904.1|9912.4|9902.4|6
1619776660000|2021-04-30 09:57:40|9913.5|9903.5|9913|9903|9913.5|9903.5|9912.8|9902.8|6
1619776680000|2021-04-30 09:58:00|9912.8|9902.8|9912.6|9902.6|9912.8|9902.8|9912.6|9902.6|2
1619776690000|2021-04-30 09:58:10|9912.8|9902.8|9912.5|9902.5|9913.3|9903.3|9912.5|9902.5|6
1619776740000|2021-04-30 09:59:00|9912.6|9902.6|9911.5|9901.5|9912.9|9902.9|9911.5|9901.5|5
1619776750000|2021-04-30 09:59:10|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1619776760000|2021-04-30 09:59:20|9912.3|9902.3|9911.1|9901.1|9912.3|9902.3|9911|9901|3
1619776770000|2021-04-30 09:59:30|9911.3|9901.3|9912.4|9902.4|9912.4|9902.4|9911.3|9901.3|2
1619776780000|2021-04-30 09:59:40|9912.1|9902.1|9910.6|9900.6|9912.1|9902.1|9910.6|9900.6|3
1619776790000|2021-04-30 09:59:50|9911|9901|9912.4|9902.4|9912.4|9902.4|9911|9901|7
1619776800000|2021-04-30 10:00:00|9911.5|9901.5|9909.5|9899.5|9911.5|9901.5|9909|9899|11
1619776810000|2021-04-30 10:00:10|9909.3|9899.3|9907.8|9897.8|9909.3|9899.3|9907.8|9897.8|8
1619776820000|2021-04-30 10:00:20|9907.1|9897.1|9906.5|9896.5|9907.1|9897.1|9906.5|9896.5|6
1619776840000|2021-04-30 10:00:40|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|9906.1|9896.1|3
1619776850000|2021-04-30 10:00:50|9906.5|9896.5|9908.4|9898.4|9908.4|9898.4|9906.5|9896.5|10
1619776860000|2021-04-30 10:01:00|9908.5|9898.5|9908.4|9898.4|9908.5|9898.5|9908.4|9898.4|2
1619776870000|2021-04-30 10:01:10|9908.9|9898.9|9909.9|9899.9|9909.9|9899.9|9908.6|9898.6|6
1619776880000|2021-04-30 10:01:20|9910.1|9900.1|9911.4|9901.4|9911.4|9901.4|9909.5|9899.5|8
1619776890000|2021-04-30 10:01:30|9911.3|9901.3|9909.8|9899.8|9911.3|9901.3|9909.8|9899.8|6
1619776900000|2021-04-30 10:01:40|9909.9|9899.9|9909.8|9899.8|9910.4|9900.4|9909.8|9899.8|5
1619776920000|2021-04-30 10:02:00|9909.6|9899.6|9910.8|9900.8|9910.9|9900.9|9909.6|9899.6|6
1619776930000|2021-04-30 10:02:10|9910.3|9900.3|9911.9|9901.9|9911.9|9901.9|9910|9900|6
1619776940000|2021-04-30 10:02:20|9911.8|9901.8|9911.6|9901.6|9911.8|9901.8|9910.8|9900.8|8
1619776950000|2021-04-30 10:02:30|9911.9|9901.9|9911.8|9901.8|9912.1|9902.1|9911.8|9901.8|5
1619776960000|2021-04-30 10:02:40|9911.3|9901.3|9911.6|9901.6|9911.6|9901.6|9911.3|9901.3|3
1619776970000|2021-04-30 10:02:50|9911.4|9901.4|9910|9900|9911.4|9901.4|9909.9|9899.9|8
1619776980000|2021-04-30 10:03:00|9910.1|9900.1|9911.1|9901.1|9911.1|9901.1|9910.1|9900.1|2
1619776990000|2021-04-30 10:03:10|9911|9901|9910.3|9900.3|9911|9901|9910.3|9900.3|4
1619777000000|2021-04-30 10:03:20|9910|9900|9910.8|9900.8|9910.9|9900.9|9909.9|9899.9|7
1619777010000|2021-04-30 10:03:30|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|9909.3|9899.3|6
1619777020000|2021-04-30 10:03:40|9910.4|9900.4|9909|9899|9910.4|9900.4|9909|9899|6
1619777030000|2021-04-30 10:03:50|9908.9|9898.9|9908.4|9898.4|9908.9|9898.9|9908.4|9898.4|3
1619777040000|2021-04-30 10:04:00|9908|9898|9907.4|9897.4|9908|9898|9907.3|9897.3|4
1619777050000|2021-04-30 10:04:10|9907.3|9897.3|9907.8|9897.8|9907.8|9897.8|9907.3|9897.3|4
1619777060000|2021-04-30 10:04:20|9907.9|9897.9|9909.4|9899.4|9909.4|9899.4|9907.9|9897.9|8
1619777070000|2021-04-30 10:04:30|9909.1|9899.1|9908.5|9898.5|9909.1|9899.1|9908.3|9898.3|6
1619777080000|2021-04-30 10:04:40|9908.3|9898.3|9908.4|9898.4|9908.4|9898.4|9907.8|9897.8|6
1619777090000|2021-04-30 10:04:50|9908.1|9898.1|9905.8|9895.8|9908.1|9898.1|9905.8|9895.8|8
1619777100000|2021-04-30 10:05:00|9905.6|9895.6|9905.9|9895.9|9905.9|9895.9|9905.6|9895.6|2
1619777110000|2021-04-30 10:05:10|9905.6|9895.6|9905.8|9895.8|9905.8|9895.8|9905.4|9895.4|3
1619777130000|2021-04-30 10:05:30|9906|9896|9908.6|9898.6|9908.6|9898.6|9906|9896|5
1619777140000|2021-04-30 10:05:40|9908.4|9898.4|9909.6|9899.6|9909.6|9899.6|9908.4|9898.4|5
1619777150000|2021-04-30 10:05:50|9909.9|9899.9|9910.1|9900.1|9910.1|9900.1|9909.9|9899.9|2
1619777160000|2021-04-30 10:06:00|9910.6|9900.6|9909.9|9899.9|9910.6|9900.6|9909.9|9899.9|3
1619777170000|2021-04-30 10:06:10|9909.6|9899.6|9909.4|9899.4|9910|9900|9909.4|9899.4|6
1619777180000|2021-04-30 10:06:20|9909.3|9899.3|9909.9|9899.9|9910.1|9900.1|9908.8|9898.8|6
1619777190000|2021-04-30 10:06:30|9909.6|9899.6|9909.3|9899.3|9909.6|9899.6|9909.3|9899.3|2
1619777200000|2021-04-30 10:06:40|9909.4|9899.4|9908.9|9898.9|9910.4|9900.4|9908.9|9898.9|5
1619777210000|2021-04-30 10:06:50|9909.4|9899.4|9909.6|9899.6|9909.6|9899.6|9908.8|9898.8|7
1619777220000|2021-04-30 10:07:00|9909.4|9899.4|9908.3|9898.3|9909.4|9899.4|9908.3|9898.3|5
1619777230000|2021-04-30 10:07:10|9907.8|9897.8|9907.9|9897.9|9908.3|9898.3|9907.8|9897.8|5
1619777240000|2021-04-30 10:07:20|9907.4|9897.4|9908.4|9898.4|9908.4|9898.4|9907.4|9897.4|2
1619777250000|2021-04-30 10:07:30|9908.1|9898.1|9909.6|9899.6|9909.6|9899.6|9908.1|9898.1|5
1619777260000|2021-04-30 10:07:40|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9908.8|9898.8|4
1619777270000|2021-04-30 10:07:50|9909.6|9899.6|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|2
1619777280000|2021-04-30 10:08:00|9909.6|9899.6|9908.9|9898.9|9909.6|9899.6|9908.6|9898.6|7
1619777290000|2021-04-30 10:08:10|9908.8|9898.8|9908.9|9898.9|9908.9|9898.9|9907.8|9897.8|4
1619777300000|2021-04-30 10:08:20|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|1
1619777310000|2021-04-30 10:08:30|9908.4|9898.4|9908.5|9898.5|9909.4|9899.4|9908.4|9898.4|4
1619777320000|2021-04-30 10:08:40|9908.3|9898.3|9908.8|9898.8|9909.1|9899.1|9908.3|9898.3|3
1619777330000|2021-04-30 10:08:50|9908.4|9898.4|9909.4|9899.4|9909.4|9899.4|9908.4|9898.4|3
1619777340000|2021-04-30 10:09:00|9908.9|9898.9|9908.8|9898.8|9908.9|9898.9|9908.3|9898.3|5
1619777350000|2021-04-30 10:09:10|9909.1|9899.1|9910.1|9900.1|9910.1|9900.1|9909.1|9899.1|4
1619777360000|2021-04-30 10:09:20|9910.4|9900.4|9910.4|9900.4|9910.5|9900.5|9910.4|9900.4|3
1619777370000|2021-04-30 10:09:30|9910.6|9900.6|9910.9|9900.9|9911.5|9901.5|9910.4|9900.4|7
1619777380000|2021-04-30 10:09:40|9911|9901|9913.1|9903.1|9913.4|9903.4|9911|9901|8
1619777390000|2021-04-30 10:09:50|9913.3|9903.3|9913.5|9903.5|9913.5|9903.5|9913.3|9903.3|2
1619777400000|2021-04-30 10:10:00|9913.4|9903.4|9912.4|9902.4|9913.4|9903.4|9911.5|9901.5|5
1619777410000|2021-04-30 10:10:10|9913.1|9903.1|9913.5|9903.5|9913.5|9903.5|9913.1|9903.1|3
1619777420000|2021-04-30 10:10:20|9913.4|9903.4|9913.4|9903.4|9913.4|9903.4|9912.8|9902.8|5
1619777430000|2021-04-30 10:10:30|9914.1|9904.1|9913.6|9903.6|9914.6|9904.6|9913.5|9903.5|5
1619777440000|2021-04-30 10:10:40|9913|9903|9913.5|9903.5|9913.8|9903.8|9913|9903|5
1619777450000|2021-04-30 10:10:50|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|1
1619777460000|2021-04-30 10:11:00|9913.1|9903.1|9912.3|9902.3|9913.4|9903.4|9912.3|9902.3|3
1619777470000|2021-04-30 10:11:10|9912.8|9902.8|9914.1|9904.1|9914.1|9904.1|9912.8|9902.8|4
1619777480000|2021-04-30 10:11:20|9916.4|9906.4|9916.5|9906.5|9916.5|9906.5|9916.1|9906.1|3
1619777490000|2021-04-30 10:11:30|9916.1|9906.1|9914.9|9904.9|9916.1|9906.1|9914.9|9904.9|5
1619777500000|2021-04-30 10:11:40|9915|9905|9915|9905|9915|9905|9915|9905|1
1619777520000|2021-04-30 10:12:00|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1619777540000|2021-04-30 10:12:20|9914.6|9904.6|9914.4|9904.4|9914.8|9904.8|9914.4|9904.4|4
1619777550000|2021-04-30 10:12:30|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1619777570000|2021-04-30 10:12:50|9915|9905|9915|9905|9915|9905|9915|9905|1
1619777580000|2021-04-30 10:13:00|9914.9|9904.9|9914.4|9904.4|9915|9905|9914.4|9904.4|7
1619777590000|2021-04-30 10:13:10|9914.3|9904.3|9914.4|9904.4|9914.4|9904.4|9914.3|9904.3|2
1619777600000|2021-04-30 10:13:20|9915.9|9905.9|9914.4|9904.4|9915.9|9905.9|9914.4|9904.4|3
1619777610000|2021-04-30 10:13:30|9913.8|9903.8|9913.8|9903.8|9913.8|9903.8|9913.8|9903.8|1
1619777620000|2021-04-30 10:13:40|9913.9|9903.9|9912.8|9902.8|9913.9|9903.9|9911.8|9901.8|6
1619777630000|2021-04-30 10:13:50|9912.9|9902.9|9910.9|9900.9|9913|9903|9910.9|9900.9|7
1619777640000|2021-04-30 10:14:00|9911|9901|9911|9901|9911|9901|9911|9901|1
1619777650000|2021-04-30 10:14:10|9910.8|9900.8|9910.6|9900.6|9910.9|9900.9|9910.6|9900.6|4
1619777660000|2021-04-30 10:14:20|9910.9|9900.9|9910.3|9900.3|9911.1|9901.1|9910.3|9900.3|5
1619777670000|2021-04-30 10:14:30|9910|9900|9910.4|9900.4|9910.5|9900.5|9910|9900|4
1619777680000|2021-04-30 10:14:40|9910.3|9900.3|9910.1|9900.1|9910.5|9900.5|9910|9900|5
1619777700000|2021-04-30 10:15:00|9910|9900|9908.9|9898.9|9910|9900|9908.9|9898.9|12
1619777710000|2021-04-30 10:15:10|9908.6|9898.6|9908.4|9898.4|9908.9|9898.9|9908.4|9898.4|5
1619777720000|2021-04-30 10:15:20|9908.3|9898.3|9906.9|9896.9|9908.3|9898.3|9906.9|9896.9|5
1619777730000|2021-04-30 10:15:30|9906.8|9896.8|9906.3|9896.3|9906.8|9896.8|9906.1|9896.1|3
1619777740000|2021-04-30 10:15:40|9906|9896|9906.5|9896.5|9906.6|9896.6|9906|9896|4
1619777750000|2021-04-30 10:15:50|9907.1|9897.1|9907.4|9897.4|9908.4|9898.4|9907.1|9897.1|4
1619777760000|2021-04-30 10:16:00|9907.5|9897.5|9908|9898|9909.4|9899.4|9907.5|9897.5|11
1619777770000|2021-04-30 10:16:10|9907.8|9897.8|9907.9|9897.9|9907.9|9897.9|9907.4|9897.4|4
1619777780000|2021-04-30 10:16:20|9908.1|9898.1|9907.6|9897.6|9909.4|9899.4|9907.6|9897.6|8
1619777790000|2021-04-30 10:16:30|9907.8|9897.8|9907.4|9897.4|9907.8|9897.8|9907.4|9897.4|3
1619777800000|2021-04-30 10:16:40|9907.6|9897.6|9908.4|9898.4|9908.6|9898.6|9907.6|9897.6|6
1619777810000|2021-04-30 10:16:50|9908.6|9898.6|9909.5|9899.5|9909.6|9899.6|9908.6|9898.6|6
1619777820000|2021-04-30 10:17:00|9910.4|9900.4|9909.5|9899.5|9910.4|9900.4|9909.5|9899.5|2
1619777830000|2021-04-30 10:17:10|9909.9|9899.9|9910.4|9900.4|9910.4|9900.4|9909.9|9899.9|3
1619777840000|2021-04-30 10:17:20|9910.3|9900.3|9910.3|9900.3|9910.4|9900.4|9909|9899|12
1619777850000|2021-04-30 10:17:30|9910.1|9900.1|9909.3|9899.3|9910.4|9900.4|9909.3|9899.3|6
1619777860000|2021-04-30 10:17:40|9909.6|9899.6|9910.1|9900.1|9910.4|9900.4|9909.6|9899.6|4
1619777880000|2021-04-30 10:18:00|9909.9|9899.9|9909.9|9899.9|9910.1|9900.1|9909.9|9899.9|4
1619777890000|2021-04-30 10:18:10|9910.1|9900.1|9909.8|9899.8|9910.4|9900.4|9909.8|9899.8|4
1619777900000|2021-04-30 10:18:20|9909.3|9899.3|9909.9|9899.9|9909.9|9899.9|9909.3|9899.3|9
1619777910000|2021-04-30 10:18:30|9909.8|9899.8|9908.8|9898.8|9909.9|9899.9|9908.8|9898.8|6
1619777930000|2021-04-30 10:18:50|9909.1|9899.1|9909|9899|9909.3|9899.3|9909|9899|3
1619777940000|2021-04-30 10:19:00|9908.8|9898.8|9909.1|9899.1|9909.1|9899.1|9908.4|9898.4|5
1619777950000|2021-04-30 10:19:10|9909.9|9899.9|9910.3|9900.3|9910.6|9900.6|9909.8|9899.8|8
1619777960000|2021-04-30 10:19:20|9909.8|9899.8|9907.9|9897.9|9909.8|9899.8|9907.1|9897.1|6
1619777970000|2021-04-30 10:19:30|9908.1|9898.1|9906.9|9896.9|9908.5|9898.5|9906.5|9896.5|10
1619777980000|2021-04-30 10:19:40|9907.1|9897.1|9904.1|9894.1|9907.1|9897.1|9904.1|9894.1|4
1619777990000|2021-04-30 10:19:50|9903.9|9893.9|9904.9|9894.9|9904.9|9894.9|9903.5|9893.5|4
1619778000000|2021-04-30 10:20:00|9905.1|9895.1|9904|9894|9905.1|9895.1|9903.8|9893.8|7
1619778010000|2021-04-30 10:20:10|9904.5|9894.5|9904.5|9894.5|9904.9|9894.9|9904|9894|6
1619778020000|2021-04-30 10:20:20|9904.3|9894.3|9902.4|9892.4|9904.3|9894.3|9902.4|9892.4|9
1619778030000|2021-04-30 10:20:30|9902.6|9892.6|9902.5|9892.5|9902.8|9892.8|9902.1|9892.1|4
1619778040000|2021-04-30 10:20:40|9903|9893|9898.9|9888.9|9903.3|9893.3|9898.9|9888.9|5
1619778050000|2021-04-30 10:20:50|9899.1|9889.1|9899.5|9889.5|9899.5|9889.5|9899.1|9889.1|3
1619778060000|2021-04-30 10:21:00|9899.6|9889.6|9901.5|9891.5|9902|9892|9899.6|9889.6|8
1619778070000|2021-04-30 10:21:10|9901|9891|9900.6|9890.6|9901|9891|9900.3|9890.3|3
1619778080000|2021-04-30 10:21:20|9900.9|9890.9|9901.5|9891.5|9902.1|9892.1|9900.9|9890.9|9
1619778090000|2021-04-30 10:21:30|9901.6|9891.6|9901.8|9891.8|9901.8|9891.8|9901.5|9891.5|5
1619778100000|2021-04-30 10:21:40|9899|9889|9899|9889|9899|9889|9899|9889|1
1619778110000|2021-04-30 10:21:50|9899.4|9889.4|9898.5|9888.5|9899.6|9889.6|9898.5|9888.5|5
1619778120000|2021-04-30 10:22:00|9898.8|9888.8|9897.5|9887.5|9898.8|9888.8|9897.5|9887.5|9
1619778130000|2021-04-30 10:22:10|9897.8|9887.8|9898|9888|9898|9888|9897.8|9887.8|2
1619778140000|2021-04-30 10:22:20|9897.8|9887.8|9897.6|9887.6|9897.8|9887.8|9897.6|9887.6|2
1619778150000|2021-04-30 10:22:30|9897.4|9887.4|9897.6|9887.6|9898|9888|9897.4|9887.4|6
1619778160000|2021-04-30 10:22:40|9897.9|9887.9|9898.4|9888.4|9898.4|9888.4|9897.9|9887.9|2
1619778170000|2021-04-30 10:22:50|9898.1|9888.1|9898|9888|9898.3|9888.3|9897.8|9887.8|5
1619778180000|2021-04-30 10:23:00|9897.8|9887.8|9897.4|9887.4|9897.8|9887.8|9897.4|9887.4|3
1619778190000|2021-04-30 10:23:10|9897.1|9887.1|9896.5|9886.5|9897.1|9887.1|9895.9|9885.9|7
1619778200000|2021-04-30 10:23:20|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|2
1619778210000|2021-04-30 10:23:30|9897.4|9887.4|9896.4|9886.4|9897.4|9887.4|9896.4|9886.4|2
1619778220000|2021-04-30 10:23:40|9896.6|9886.6|9896.9|9886.9|9896.9|9886.9|9896.6|9886.6|2
1619778230000|2021-04-30 10:23:50|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1619778240000|2021-04-30 10:24:00|9897.8|9887.8|9898.6|9888.6|9898.6|9888.6|9897.5|9887.5|4
1619778250000|2021-04-30 10:24:10|9898.8|9888.8|9899.6|9889.6|9900|9890|9898.8|9888.8|6
1619778270000|2021-04-30 10:24:30|9899.9|9889.9|9899.6|9889.6|9899.9|9889.9|9899.6|9889.6|2
1619778280000|2021-04-30 10:24:40|9899.5|9889.5|9899.4|9889.4|9899.6|9889.6|9899.4|9889.4|4
1619778290000|2021-04-30 10:24:50|9899.3|9889.3|9900|9890|9900|9890|9899.3|9889.3|6
1619778300000|2021-04-30 10:25:00|9899.6|9889.6|9900.3|9890.3|9900.3|9890.3|9899.6|9889.6|4
1619778320000|2021-04-30 10:25:20|9900.4|9890.4|9901.8|9891.8|9901.8|9891.8|9900.3|9890.3|9
1619778330000|2021-04-30 10:25:30|9902.6|9892.6|9903.4|9893.4|9903.4|9893.4|9902.3|9892.3|7
1619778340000|2021-04-30 10:25:40|9903.3|9893.3|9903|9893|9903.8|9893.8|9903|9893|5
1619778350000|2021-04-30 10:25:50|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|1
1619778360000|2021-04-30 10:26:00|9903.6|9893.6|9902.3|9892.3|9904.5|9894.5|9902|9892|8
1619778370000|2021-04-30 10:26:10|9901.3|9891.3|9900.6|9890.6|9901.3|9891.3|9900.6|9890.6|4
1619778380000|2021-04-30 10:26:20|9900.4|9890.4|9900.1|9890.1|9900.4|9890.4|9900.1|9890.1|2
1619778390000|2021-04-30 10:26:30|9900|9890|9898.8|9888.8|9900|9890|9898.8|9888.8|5
1619778400000|2021-04-30 10:26:40|9898.5|9888.5|9899.5|9889.5|9900.1|9890.1|9898.5|9888.5|9
1619778410000|2021-04-30 10:26:50|9899|9889|9899|9889|9899.3|9889.3|9899|9889|3
1619778420000|2021-04-30 10:27:00|9898.4|9888.4|9899.4|9889.4|9899.4|9889.4|9898.1|9888.1|4
1619778430000|2021-04-30 10:27:10|9899.6|9889.6|9899.3|9889.3|9899.6|9889.6|9898.8|9888.8|5
1619778440000|2021-04-30 10:27:20|9897.9|9887.9|9898.3|9888.3|9898.3|9888.3|9897.9|9887.9|3
1619778450000|2021-04-30 10:27:30|9898|9888|9897.4|9887.4|9898|9888|9897.1|9887.1|5
1619778460000|2021-04-30 10:27:40|9897.6|9887.6|9898.6|9888.6|9898.6|9888.6|9897.6|9887.6|2
1619778470000|2021-04-30 10:27:50|9898.5|9888.5|9897.8|9887.8|9898.5|9888.5|9897.8|9887.8|2
1619778480000|2021-04-30 10:28:00|9898|9888|9899.3|9889.3|9899.6|9889.6|9898|9888|8
1619778490000|2021-04-30 10:28:10|9899.4|9889.4|9900.6|9890.6|9900.6|9890.6|9899.4|9889.4|2
1619778520000|2021-04-30 10:28:40|9900.8|9890.8|9900|9890|9900.8|9890.8|9899.8|9889.8|3
1619778530000|2021-04-30 10:28:50|9900.1|9890.1|9900.5|9890.5|9900.5|9890.5|9898.8|9888.8|11
1619778540000|2021-04-30 10:29:00|9899.9|9889.9|9898.8|9888.8|9899.9|9889.9|9898.8|9888.8|8
1619778560000|2021-04-30 10:29:20|9899|9889|9899.3|9889.3|9899.3|9889.3|9899|9889|2
1619778570000|2021-04-30 10:29:30|9899.4|9889.4|9900.4|9890.4|9900.8|9890.8|9899.4|9889.4|4
1619778580000|2021-04-30 10:29:40|9900.1|9890.1|9900|9890|9900.1|9890.1|9900|9890|2
1619778590000|2021-04-30 10:29:50|9899.8|9889.8|9899.6|9889.6|9899.8|9889.8|9899.3|9889.3|4
1619778600000|2021-04-30 10:30:00|9899.5|9889.5|9897.4|9887.4|9899.6|9889.6|9897.4|9887.4|9
1619778620000|2021-04-30 10:30:20|9897.5|9887.5|9897.4|9887.4|9898.5|9888.5|9897.4|9887.4|5
1619778630000|2021-04-30 10:30:30|9897.3|9887.3|9897.9|9887.9|9897.9|9887.9|9896.9|9886.9|8
1619778640000|2021-04-30 10:30:40|9897.6|9887.6|9900|9890|9900|9890|9897.6|9887.6|6
1619778660000|2021-04-30 10:31:00|9900.3|9890.3|9900|9890|9900.3|9890.3|9900|9890|2
1619778670000|2021-04-30 10:31:10|9899.8|9889.8|9898|9888|9899.8|9889.8|9898|9888|2
1619778680000|2021-04-30 10:31:20|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|1
1619778690000|2021-04-30 10:31:30|9897.5|9887.5|9896.9|9886.9|9897.5|9887.5|9896.9|9886.9|2
1619778700000|2021-04-30 10:31:40|9897|9887|9898.1|9888.1|9899.5|9889.5|9897|9887|4
1619778710000|2021-04-30 10:31:50|9899|9889|9899|9889|9899|9889|9899|9889|1
1619778720000|2021-04-30 10:32:00|9899.3|9889.3|9899.6|9889.6|9900.3|9890.3|9899.3|9889.3|6
1619778730000|2021-04-30 10:32:10|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|1
1619778740000|2021-04-30 10:32:20|9900.1|9890.1|9900.5|9890.5|9900.5|9890.5|9900.1|9890.1|2
1619778760000|2021-04-30 10:32:40|9899.9|9889.9|9899|9889|9899.9|9889.9|9899|9889|6
1619778770000|2021-04-30 10:32:50|9899.1|9889.1|9899|9889|9899.4|9889.4|9899|9889|4
1619778780000|2021-04-30 10:33:00|9899.1|9889.1|9897.9|9887.9|9899.1|9889.1|9897.9|9887.9|4
1619778800000|2021-04-30 10:33:20|9897.6|9887.6|9897.8|9887.8|9897.8|9887.8|9897.6|9887.6|4
1619778810000|2021-04-30 10:33:30|9897.6|9887.6|9896.5|9886.5|9897.8|9887.8|9896.4|9886.4|7
1619778820000|2021-04-30 10:33:40|9896.8|9886.8|9898.8|9888.8|9898.8|9888.8|9896.8|9886.8|3
1619778830000|2021-04-30 10:33:50|9898.5|9888.5|9900.3|9890.3|9900.4|9890.4|9898.5|9888.5|7
1619778840000|2021-04-30 10:34:00|9900.4|9890.4|9902.1|9892.1|9902.4|9892.4|9900.4|9890.4|6
1619778850000|2021-04-30 10:34:10|9902|9892|9903.3|9893.3|9903.9|9893.9|9902|9892|7
1619778860000|2021-04-30 10:34:20|9903|9893|9903|9893|9903|9893|9903|9893|1
1619778870000|2021-04-30 10:34:30|9902.8|9892.8|9903.6|9893.6|9903.6|9893.6|9901.9|9891.9|9
1619778880000|2021-04-30 10:34:40|9903.8|9893.8|9904.1|9894.1|9905.1|9895.1|9903.8|9893.8|5
1619778890000|2021-04-30 10:34:50|9904|9894|9902.4|9892.4|9904|9894|9902.4|9892.4|4
1619778900000|2021-04-30 10:35:00|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|1
1619778910000|2021-04-30 10:35:10|9903.3|9893.3|9903.5|9893.5|9903.9|9893.9|9903.3|9893.3|5
1619778920000|2021-04-30 10:35:20|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|1
1619778950000|2021-04-30 10:35:50|9902.9|9892.9|9902.3|9892.3|9902.9|9892.9|9902.3|9892.3|2
1619778960000|2021-04-30 10:36:00|9902.4|9892.4|9903.4|9893.4|9903.4|9893.4|9902.4|9892.4|2
1619778970000|2021-04-30 10:36:10|9903.1|9893.1|9903|9893|9903.4|9893.4|9903|9893|10
1619778980000|2021-04-30 10:36:20|9902.1|9892.1|9904.4|9894.4|9904.4|9894.4|9902.1|9892.1|2
1619778990000|2021-04-30 10:36:30|9904.5|9894.5|9905.6|9895.6|9905.6|9895.6|9904.5|9894.5|4
1619779010000|2021-04-30 10:36:50|9905.8|9895.8|9904.3|9894.3|9905.8|9895.8|9904.3|9894.3|4
1619779020000|2021-04-30 10:37:00|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|1
1619779040000|2021-04-30 10:37:20|9903.9|9893.9|9904.1|9894.1|9904.3|9894.3|9903.9|9893.9|5
1619779050000|2021-04-30 10:37:30|9906.1|9896.1|9906.3|9896.3|9906.3|9896.3|9906.1|9896.1|2
1619779070000|2021-04-30 10:37:50|9906.1|9896.1|9903.8|9893.8|9906.1|9896.1|9903.8|9893.8|3
1619779080000|2021-04-30 10:38:00|9903.4|9893.4|9902.8|9892.8|9903.4|9893.4|9902.8|9892.8|3
1619779090000|2021-04-30 10:38:10|9902.3|9892.3|9903.1|9893.1|9903.1|9893.1|9902.3|9892.3|6
1619779100000|2021-04-30 10:38:20|9902.3|9892.3|9902|9892|9902.3|9892.3|9901.8|9891.8|5
1619779110000|2021-04-30 10:38:30|9901.8|9891.8|9901.5|9891.5|9901.8|9891.8|9901.5|9891.5|2
1619779120000|2021-04-30 10:38:40|9901.8|9891.8|9902|9892|9902.1|9892.1|9901.8|9891.8|3
1619779130000|2021-04-30 10:38:50|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|1
1619779140000|2021-04-30 10:39:00|9902.3|9892.3|9899.8|9889.8|9902.3|9892.3|9899.8|9889.8|4
1619779150000|2021-04-30 10:39:10|9900.6|9890.6|9898.8|9888.8|9900.6|9890.6|9898.8|9888.8|6
1619779160000|2021-04-30 10:39:20|9898|9888|9900.3|9890.3|9900.6|9890.6|9898|9888|6
1619779170000|2021-04-30 10:39:30|9900.4|9890.4|9899.9|9889.9|9900.4|9890.4|9899.6|9889.6|3
1619779180000|2021-04-30 10:39:40|9900|9890|9900|9890|9900|9890|9900|9890|1
1619779190000|2021-04-30 10:39:50|9899.5|9889.5|9900.5|9890.5|9900.5|9890.5|9899|9889|5
1619779200000|2021-04-30 10:40:00|9900.3|9890.3|9901.9|9891.9|9902.1|9892.1|9900.3|9890.3|5
1619779220000|2021-04-30 10:40:20|9901.6|9891.6|9902.4|9892.4|9902.4|9892.4|9901.6|9891.6|4
1619779230000|2021-04-30 10:40:30|9902|9892|9902.8|9892.8|9902.8|9892.8|9902|9892|4
1619779240000|2021-04-30 10:40:40|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|1
1619779260000|2021-04-30 10:41:00|9902.8|9892.8|9901.8|9891.8|9902.8|9892.8|9901.8|9891.8|6
1619779270000|2021-04-30 10:41:10|9902|9892|9901.8|9891.8|9902|9892|9901.8|9891.8|2
1619779290000|2021-04-30 10:41:30|9901.5|9891.5|9902.5|9892.5|9902.6|9892.6|9901|9891|10
1619779300000|2021-04-30 10:41:40|9902.3|9892.3|9902.6|9892.6|9902.6|9892.6|9902.3|9892.3|2
1619779310000|2021-04-30 10:41:50|9902.5|9892.5|9903|9893|9903|9893|9902.5|9892.5|3
1619779320000|2021-04-30 10:42:00|9902.9|9892.9|9902.6|9892.6|9902.9|9892.9|9902.6|9892.6|2
1619779330000|2021-04-30 10:42:10|9902.5|9892.5|9902.4|9892.4|9902.5|9892.5|9902.4|9892.4|2
1619779340000|2021-04-30 10:42:20|9902.3|9892.3|9901.8|9891.8|9902.3|9892.3|9901.8|9891.8|4
1619779360000|2021-04-30 10:42:40|9901.5|9891.5|9901.8|9891.8|9901.8|9891.8|9901.5|9891.5|2
1619779370000|2021-04-30 10:42:50|9902|9892|9903.9|9893.9|9903.9|9893.9|9902|9892|7
1619779380000|2021-04-30 10:43:00|9903.6|9893.6|9903|9893|9903.6|9893.6|9903|9893|3
1619779390000|2021-04-30 10:43:10|9903.1|9893.1|9902.5|9892.5|9903.1|9893.1|9902.5|9892.5|4
1619779400000|2021-04-30 10:43:20|9902|9892|9901.9|9891.9|9902|9892|9901.6|9891.6|3
1619779410000|2021-04-30 10:43:30|9903|9893|9901.5|9891.5|9903|9893|9901.5|9891.5|6
1619779420000|2021-04-30 10:43:40|9901.3|9891.3|9901.9|9891.9|9901.9|9891.9|9901.3|9891.3|2
1619779430000|2021-04-30 10:43:50|9902.1|9892.1|9902.9|9892.9|9902.9|9892.9|9902.1|9892.1|2
1619779440000|2021-04-30 10:44:00|9902.1|9892.1|9902|9892|9902.6|9892.6|9902|9892|6
1619779450000|2021-04-30 10:44:10|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|1
1619779460000|2021-04-30 10:44:20|9901.5|9891.5|9901.9|9891.9|9901.9|9891.9|9901|9891|4
1619779470000|2021-04-30 10:44:30|9902.1|9892.1|9902.6|9892.6|9902.8|9892.8|9902|9892|7
1619779480000|2021-04-30 10:44:40|9903|9893|9902.9|9892.9|9903|9893|9902.9|9892.9|2
1619779490000|2021-04-30 10:44:50|9902.6|9892.6|9902.3|9892.3|9902.6|9892.6|9902.3|9892.3|3
1619779500000|2021-04-30 10:45:00|9902.4|9892.4|9902.6|9892.6|9903|9893|9902.4|9892.4|4
1619779510000|2021-04-30 10:45:10|9902.4|9892.4|9902.6|9892.6|9902.6|9892.6|9902.4|9892.4|2
1619779520000|2021-04-30 10:45:20|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|1
1619779530000|2021-04-30 10:45:30|9902.1|9892.1|9902.5|9892.5|9902.5|9892.5|9902.1|9892.1|3
1619779540000|2021-04-30 10:45:40|9902.4|9892.4|9901.4|9891.4|9902.4|9892.4|9901.4|9891.4|4
1619779550000|2021-04-30 10:45:50|9901.1|9891.1|9901.4|9891.4|9901.4|9891.4|9901|9891|3
1619779560000|2021-04-30 10:46:00|9901.6|9891.6|9901.1|9891.1|9902.4|9892.4|9901.1|9891.1|9
1619779570000|2021-04-30 10:46:10|9901.5|9891.5|9899.4|9889.4|9901.5|9891.5|9899|9889|7
1619779580000|2021-04-30 10:46:20|9899.3|9889.3|9897.6|9887.6|9899.3|9889.3|9897.6|9887.6|3
1619779590000|2021-04-30 10:46:30|9897.5|9887.5|9896.4|9886.4|9897.5|9887.5|9896.1|9886.1|9
1619779600000|2021-04-30 10:46:40|9896.1|9886.1|9895.1|9885.1|9896.4|9886.4|9894.6|9884.6|13
1619779610000|2021-04-30 10:46:50|9894.6|9884.6|9893.6|9883.6|9895.3|9885.3|9892.6|9882.6|12
1619779620000|2021-04-30 10:47:00|9894.1|9884.1|9894.8|9884.8|9895.4|9885.4|9894.1|9884.1|10
1619779630000|2021-04-30 10:47:10|9895.4|9885.4|9896.4|9886.4|9896.4|9886.4|9894.8|9884.8|5
1619779640000|2021-04-30 10:47:20|9895.1|9885.1|9895.3|9885.3|9896.4|9886.4|9895.1|9885.1|9
1619779650000|2021-04-30 10:47:30|9895.4|9885.4|9895.5|9885.5|9896.4|9886.4|9895.4|9885.4|5
1619779660000|2021-04-30 10:47:40|9895.1|9885.1|9891.9|9881.9|9895.1|9885.1|9891.4|9881.4|9
1619779670000|2021-04-30 10:47:50|9891.8|9881.8|9891.1|9881.1|9891.8|9881.8|9890.8|9880.8|6
1619779680000|2021-04-30 10:48:00|9890.4|9880.4|9889.1|9879.1|9891|9881|9888.3|9878.3|10
1619779690000|2021-04-30 10:48:10|9889.4|9879.4|9888.9|9878.9|9889.6|9879.6|9888.4|9878.4|8
1619779700000|2021-04-30 10:48:20|9889.4|9879.4|9892|9882|9892|9882|9889.4|9879.4|11
1619779710000|2021-04-30 10:48:30|9891.9|9881.9|9891|9881|9891.9|9881.9|9890.6|9880.6|9
1619779720000|2021-04-30 10:48:40|9891.6|9881.6|9893.4|9883.4|9893.4|9883.4|9891.6|9881.6|8
1619779730000|2021-04-30 10:48:50|9893.5|9883.5|9894|9884|9894.3|9884.3|9893.5|9883.5|3
1619779740000|2021-04-30 10:49:00|9893.6|9883.6|9893.8|9883.8|9893.8|9883.8|9893.6|9883.6|4
1619779750000|2021-04-30 10:49:10|9893.3|9883.3|9893.9|9883.9|9893.9|9883.9|9893.3|9883.3|4
1619779760000|2021-04-30 10:49:20|9893.6|9883.6|9894.6|9884.6|9894.6|9884.6|9893.3|9883.3|5
1619779770000|2021-04-30 10:49:30|9894.8|9884.8|9896|9886|9896|9886|9894.8|9884.8|4
1619779780000|2021-04-30 10:49:40|9895.9|9885.9|9895.6|9885.6|9896|9886|9895.6|9885.6|3
1619779790000|2021-04-30 10:49:50|9896|9886|9897.4|9887.4|9897.4|9887.4|9895.8|9885.8|6
1619779800000|2021-04-30 10:50:00|9897.3|9887.3|9896.3|9886.3|9898.5|9888.5|9895.9|9885.9|14
1619779810000|2021-04-30 10:50:10|9895.6|9885.6|9895.6|9885.6|9896.1|9886.1|9895.4|9885.4|9
1619779820000|2021-04-30 10:50:20|9895.9|9885.9|9896.8|9886.8|9896.8|9886.8|9895.9|9885.9|7
1619779830000|2021-04-30 10:50:30|9897|9887|9899.3|9889.3|9899.6|9889.6|9897|9887|8
1619779840000|2021-04-30 10:50:40|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|1
1619779870000|2021-04-30 10:51:10|9899.4|9889.4|9899.4|9889.4|9899.4|9889.4|9899.4|9889.4|1
1619779880000|2021-04-30 10:51:20|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|1
1619779890000|2021-04-30 10:51:30|9899.4|9889.4|9899.5|9889.5|9899.5|9889.5|9899.3|9889.3|3
1619779900000|2021-04-30 10:51:40|9899.3|9889.3|9897|9887|9899.4|9889.4|9897|9887|7
1619779910000|2021-04-30 10:51:50|9897.1|9887.1|9896.3|9886.3|9897.6|9887.6|9896.3|9886.3|9
1619779920000|2021-04-30 10:52:00|9896.6|9886.6|9896.8|9886.8|9896.8|9886.8|9896.6|9886.6|2
1619779930000|2021-04-30 10:52:10|9896.4|9886.4|9896.4|9886.4|9896.6|9886.6|9896.3|9886.3|5
1619779940000|2021-04-30 10:52:20|9896.3|9886.3|9895.8|9885.8|9896.3|9886.3|9895.5|9885.5|4
1619779950000|2021-04-30 10:52:30|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|1
1619779970000|2021-04-30 10:52:50|9895.3|9885.3|9895.6|9885.6|9895.9|9885.9|9895.3|9885.3|5
1619779980000|2021-04-30 10:53:00|9895.5|9885.5|9895.4|9885.4|9895.5|9885.5|9895.3|9885.3|3
1619779990000|2021-04-30 10:53:10|9895.3|9885.3|9895.6|9885.6|9895.6|9885.6|9894.5|9884.5|3
1619780000000|2021-04-30 10:53:20|9895.4|9885.4|9893.6|9883.6|9895.4|9885.4|9893.5|9883.5|6
1619780010000|2021-04-30 10:53:30|9893.8|9883.8|9895|9885|9895|9885|9893.8|9883.8|4
1619780020000|2021-04-30 10:53:40|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.4|9884.4|8
1619780030000|2021-04-30 10:53:50|9894.6|9884.6|9895.1|9885.1|9895.1|9885.1|9893.8|9883.8|6
1619780040000|2021-04-30 10:54:00|9895|9885|9894.6|9884.6|9895|9885|9894.6|9884.6|4
1619780050000|2021-04-30 10:54:10|9894.5|9884.5|9895.1|9885.1|9895.1|9885.1|9894.5|9884.5|2
1619780060000|2021-04-30 10:54:20|9895.8|9885.8|9894.9|9884.9|9895.8|9885.8|9894.9|9884.9|2
1619780080000|2021-04-30 10:54:40|9895.4|9885.4|9896.1|9886.1|9896.1|9886.1|9895.4|9885.4|5
1619780090000|2021-04-30 10:54:50|9896|9886|9896.1|9886.1|9896.1|9886.1|9895.8|9885.8|4
1619780100000|2021-04-30 10:55:00|9896.8|9886.8|9898.6|9888.6|9898.8|9888.8|9896.8|9886.8|4
1619780130000|2021-04-30 10:55:30|9898.8|9888.8|9899.6|9889.6|9899.6|9889.6|9898.8|9888.8|5
1619780140000|2021-04-30 10:55:40|9899.5|9889.5|9898.4|9888.4|9899.5|9889.5|9898.4|9888.4|3
1619780150000|2021-04-30 10:55:50|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1619780160000|2021-04-30 10:56:00|9899.6|9889.6|9899.4|9889.4|9899.6|9889.6|9899.4|9889.4|2
1619780170000|2021-04-30 10:56:10|9899.5|9889.5|9900.5|9890.5|9900.5|9890.5|9899.5|9889.5|5
1619780180000|2021-04-30 10:56:20|9901|9891|9901.4|9891.4|9901.4|9891.4|9901|9891|2
1619780190000|2021-04-30 10:56:30|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|1
1619780210000|2021-04-30 10:56:50|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1619780220000|2021-04-30 10:57:00|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|1
1619780240000|2021-04-30 10:57:20|9901.3|9891.3|9900.6|9890.6|9901.3|9891.3|9900.6|9890.6|3
1619780250000|2021-04-30 10:57:30|9900.8|9890.8|9900.6|9890.6|9900.9|9890.9|9900.6|9890.6|4
1619780260000|2021-04-30 10:57:40|9899.9|9889.9|9899.4|9889.4|9899.9|9889.9|9899.1|9889.1|6
1619780270000|2021-04-30 10:57:50|9899.1|9889.1|9900|9890|9900|9890|9899.1|9889.1|4
1619780280000|2021-04-30 10:58:00|9900.3|9890.3|9899.4|9889.4|9900.3|9890.3|9899.4|9889.4|3
1619780290000|2021-04-30 10:58:10|9899.1|9889.1|9899.1|9889.1|9899.1|9889.1|9899.1|9889.1|1
1619780300000|2021-04-30 10:58:20|9899.4|9889.4|9899.1|9889.1|9899.4|9889.4|9898.5|9888.5|9
1619780310000|2021-04-30 10:58:30|9898.8|9888.8|9899|9889|9899|9889|9898.8|9888.8|2
1619780330000|2021-04-30 10:58:50|9898.9|9888.9|9899|9889|9899|9889|9898.9|9888.9|2
1619780340000|2021-04-30 10:59:00|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|1
1619780380000|2021-04-30 10:59:40|9899|9889|9899|9889|9899|9889|9899|9889|1
1619780390000|2021-04-30 10:59:50|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|1
1619780400000|2021-04-30 11:00:00|9899|9889|9900|9890|9900|9890|9899|9889|4
1619780410000|2021-04-30 11:00:10|9899.8|9889.8|9898.9|9888.9|9900|9890|9898.9|9888.9|6
1619780420000|2021-04-30 11:00:20|9899|9889|9899|9889|9899|9889|9899|9889|1
1619780430000|2021-04-30 11:00:30|9899.1|9889.1|9899.1|9889.1|9899.9|9889.9|9899.1|9889.1|8
1619780450000|2021-04-30 11:00:50|9900|9890|9899.8|9889.8|9900|9890|9899.8|9889.8|2
1619780460000|2021-04-30 11:01:00|9900|9890|9901.9|9891.9|9902.5|9892.5|9900|9890|8
1619780470000|2021-04-30 11:01:10|9902|9892|9902|9892|9902|9892|9902|9892|1
1619780480000|2021-04-30 11:01:20|9901.5|9891.5|9901.8|9891.8|9901.8|9891.8|9901.5|9891.5|2
1619780490000|2021-04-30 11:01:30|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1619780500000|2021-04-30 11:01:40|9902.4|9892.4|9903.4|9893.4|9903.4|9893.4|9902.4|9892.4|2
1619780510000|2021-04-30 11:01:50|9903.6|9893.6|9904.5|9894.5|9904.6|9894.6|9903.6|9893.6|4
1619780520000|2021-04-30 11:02:00|9904.9|9894.9|9905.3|9895.3|9905.3|9895.3|9904.9|9894.9|3
1619780530000|2021-04-30 11:02:10|9905.6|9895.6|9906.5|9896.5|9906.5|9896.5|9905.6|9895.6|3
1619780540000|2021-04-30 11:02:20|9906.1|9896.1|9906|9896|9906.1|9896.1|9906|9896|2
1619780550000|2021-04-30 11:02:30|9905.5|9895.5|9903.5|9893.5|9905.5|9895.5|9903.5|9893.5|4
1619780560000|2021-04-30 11:02:40|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1619780580000|2021-04-30 11:03:00|9903.5|9893.5|9902.1|9892.1|9903.5|9893.5|9902.1|9892.1|3
1619780590000|2021-04-30 11:03:10|9901.9|9891.9|9901.6|9891.6|9901.9|9891.9|9900.8|9890.8|4
1619780600000|2021-04-30 11:03:20|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|1
1619780620000|2021-04-30 11:03:40|9902.4|9892.4|9902|9892|9902.4|9892.4|9902|9892|2
1619780630000|2021-04-30 11:03:50|9901.8|9891.8|9901.9|9891.9|9901.9|9891.9|9901.6|9891.6|4
1619780640000|2021-04-30 11:04:00|9902.4|9892.4|9902.6|9892.6|9902.6|9892.6|9902.4|9892.4|2
1619780650000|2021-04-30 11:04:10|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|1
1619780670000|2021-04-30 11:04:30|9902.6|9892.6|9904|9894|9904|9894|9902.6|9892.6|2
1619780680000|2021-04-30 11:04:40|9904.1|9894.1|9904.8|9894.8|9904.8|9894.8|9904.1|9894.1|2
1619780690000|2021-04-30 11:04:50|9904.9|9894.9|9904.4|9894.4|9904.9|9894.9|9904.4|9894.4|4
1619780700000|2021-04-30 11:05:00|9904.9|9894.9|9904.4|9894.4|9904.9|9894.9|9904.4|9894.4|3
1619780710000|2021-04-30 11:05:10|9904.1|9894.1|9904.1|9894.1|9904.4|9894.4|9904.1|9894.1|4
1619780720000|2021-04-30 11:05:20|9903.9|9893.9|9903.6|9893.6|9903.9|9893.9|9903.1|9893.1|5
1619780730000|2021-04-30 11:05:30|9903.9|9893.9|9902.4|9892.4|9903.9|9893.9|9902.4|9892.4|6
1619780740000|2021-04-30 11:05:40|9902.9|9892.9|9905.6|9895.6|9905.6|9895.6|9902.9|9892.9|6
1619780750000|2021-04-30 11:05:50|9905.4|9895.4|9905.6|9895.6|9905.6|9895.6|9905.4|9895.4|2
1619780760000|2021-04-30 11:06:00|9906.9|9896.9|9906.6|9896.6|9906.9|9896.9|9906.6|9896.6|2
1619780770000|2021-04-30 11:06:10|9906.3|9896.3|9906.6|9896.6|9906.9|9896.9|9906.3|9896.3|5
1619780780000|2021-04-30 11:06:20|9906.4|9896.4|9908.1|9898.1|9908.1|9898.1|9906.1|9896.1|7
1619780790000|2021-04-30 11:06:30|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|1
1619780800000|2021-04-30 11:06:40|9909.9|9899.9|9910.1|9900.1|9910.1|9900.1|9909.9|9899.9|2
1619780810000|2021-04-30 11:06:50|9910|9900|9910|9900|9910|9900|9910|9900|1
1619780830000|2021-04-30 11:07:10|9909.9|9899.9|9909.3|9899.3|9910.3|9900.3|9909.1|9899.1|6
1619780840000|2021-04-30 11:07:20|9909.4|9899.4|9909.3|9899.3|9909.4|9899.4|9909.3|9899.3|2
1619780850000|2021-04-30 11:07:30|9909.4|9899.4|9909.6|9899.6|9909.6|9899.6|9909.4|9899.4|2
1619780870000|2021-04-30 11:07:50|9909.4|9899.4|9908.9|9898.9|9909.4|9899.4|9908.9|9898.9|4
1619780880000|2021-04-30 11:08:00|9908.8|9898.8|9908.1|9898.1|9908.8|9898.8|9908.1|9898.1|4
1619780890000|2021-04-30 11:08:10|9908.4|9898.4|9907.9|9897.9|9908.4|9898.4|9907.6|9897.6|5
1619780900000|2021-04-30 11:08:20|9907.6|9897.6|9907.1|9897.1|9907.9|9897.9|9907|9897|4
1619780920000|2021-04-30 11:08:40|9907|9897|9907.4|9897.4|9907.4|9897.4|9906.4|9896.4|4
1619780930000|2021-04-30 11:08:50|9907.3|9897.3|9906.9|9896.9|9907.3|9897.3|9906.6|9896.6|5
1619780940000|2021-04-30 11:09:00|9907.6|9897.6|9909|9899|9909|9899|9907.6|9897.6|2
1619780950000|2021-04-30 11:09:10|9909.5|9899.5|9909.5|9899.5|9909.5|9899.5|9909.5|9899.5|1
1619780960000|2021-04-30 11:09:20|9910.8|9900.8|9910.3|9900.3|9910.8|9900.8|9910.3|9900.3|3
1619780970000|2021-04-30 11:09:30|9910|9900|9909.5|9899.5|9910.3|9900.3|9909.5|9899.5|4
1619780980000|2021-04-30 11:09:40|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|1
1619780990000|2021-04-30 11:09:50|9909.1|9899.1|9909.4|9899.4|9909.4|9899.4|9909.1|9899.1|2
1619781000000|2021-04-30 11:10:00|9909.5|9899.5|9909.5|9899.5|9909.5|9899.5|9909.5|9899.5|1
1619781010000|2021-04-30 11:10:10|9908.5|9898.5|9907.4|9897.4|9908.5|9898.5|9907.4|9897.4|3
1619781030000|2021-04-30 11:10:30|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|1
1619781040000|2021-04-30 11:10:40|9907.6|9897.6|9907.9|9897.9|9907.9|9897.9|9907.6|9897.6|2
1619781060000|2021-04-30 11:11:00|9908|9898|9910.5|9900.5|9910.5|9900.5|9908|9898|2
1619781070000|2021-04-30 11:11:10|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|1
1619781080000|2021-04-30 11:11:20|9910.5|9900.5|9910.8|9900.8|9910.9|9900.9|9910.5|9900.5|4
1619781090000|2021-04-30 11:11:30|9910.6|9900.6|9910.8|9900.8|9910.8|9900.8|9910.6|9900.6|2
1619781100000|2021-04-30 11:11:40|9910.5|9900.5|9912.5|9902.5|9912.5|9902.5|9910.5|9900.5|3
1619781110000|2021-04-30 11:11:50|9912.3|9902.3|9913.1|9903.1|9913.1|9903.1|9912.3|9902.3|4
1619781120000|2021-04-30 11:12:00|9913.5|9903.5|9913.5|9903.5|9913.5|9903.5|9913.5|9903.5|1
1619781130000|2021-04-30 11:12:10|9913.6|9903.6|9914.1|9904.1|9915|9905|9913.6|9903.6|4
1619781140000|2021-04-30 11:12:20|9914.3|9904.3|9914.1|9904.1|9914.3|9904.3|9914.1|9904.1|2
1619781150000|2021-04-30 11:12:30|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1619781170000|2021-04-30 11:12:50|9914.1|9904.1|9914.5|9904.5|9914.5|9904.5|9913.1|9903.1|9
1619781180000|2021-04-30 11:13:00|9915.6|9905.6|9917.9|9907.9|9918.1|9908.1|9915.6|9905.6|3
1619781190000|2021-04-30 11:13:10|9918.1|9908.1|9919.4|9909.4|9919.4|9909.4|9918.1|9908.1|3
1619781200000|2021-04-30 11:13:20|9920.1|9910.1|9920.6|9910.6|9920.8|9910.8|9920.1|9910.1|4
1619781210000|2021-04-30 11:13:30|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|1
1619781220000|2021-04-30 11:13:40|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1619781230000|2021-04-30 11:13:50|9920.5|9910.5|9920.6|9910.6|9920.6|9910.6|9920.3|9910.3|3
1619781250000|2021-04-30 11:14:10|9921.9|9911.9|9922.1|9912.1|9923.1|9913.1|9921.4|9911.4|7
1619781260000|2021-04-30 11:14:20|9922|9912|9921.8|9911.8|9922|9912|9921.8|9911.8|2
1619781270000|2021-04-30 11:14:30|9921.6|9911.6|9921.9|9911.9|9921.9|9911.9|9921.6|9911.6|2
1619781280000|2021-04-30 11:14:40|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1619781290000|2021-04-30 11:14:50|9921.9|9911.9|9921.5|9911.5|9921.9|9911.9|9921.1|9911.1|3
1619781300000|2021-04-30 11:15:00|9921.8|9911.8|9922.9|9912.9|9922.9|9912.9|9921.8|9911.8|4
1619781310000|2021-04-30 11:15:10|9923|9913|9922|9912|9924|9914|9922|9912|8
1619781320000|2021-04-30 11:15:20|9921.4|9911.4|9923.5|9913.5|9923.5|9913.5|9921.4|9911.4|2
1619781330000|2021-04-30 11:15:30|9923.6|9913.6|9924|9914|9924|9914|9923.6|9913.6|4
1619781340000|2021-04-30 11:15:40|9924.5|9914.5|9923.6|9913.6|9924.5|9914.5|9923.4|9913.4|8
1619781350000|2021-04-30 11:15:50|9924|9914|9923.5|9913.5|9924|9914|9923.1|9913.1|7
1619781360000|2021-04-30 11:16:00|9923.1|9913.1|9923.5|9913.5|9924.3|9914.3|9923.1|9913.1|5
1619781370000|2021-04-30 11:16:10|9923.4|9913.4|9923.3|9913.3|9923.4|9913.4|9922.9|9912.9|4
1619781380000|2021-04-30 11:16:20|9923.8|9913.8|9923.3|9913.3|9923.8|9913.8|9923.1|9913.1|6
1619781390000|2021-04-30 11:16:30|9923.4|9913.4|9923.4|9913.4|9923.8|9913.8|9923.4|9913.4|3
1619781400000|2021-04-30 11:16:40|9923.8|9913.8|9923.8|9913.8|9924|9914|9923.8|9913.8|3
1619781410000|2021-04-30 11:16:50|9923.9|9913.9|9923|9913|9923.9|9913.9|9923|9913|8
1619781430000|2021-04-30 11:17:10|9923.4|9913.4|9923.6|9913.6|9923.6|9913.6|9923.4|9913.4|3
1619781440000|2021-04-30 11:17:20|9923.4|9913.4|9923.5|9913.5|9923.6|9913.6|9923.4|9913.4|5
1619781460000|2021-04-30 11:17:40|9922.9|9912.9|9923.4|9913.4|9923.4|9913.4|9922.9|9912.9|3
1619781470000|2021-04-30 11:17:50|9923.5|9913.5|9922.9|9912.9|9923.5|9913.5|9922.9|9912.9|3
1619781480000|2021-04-30 11:18:00|9922.6|9912.6|9923.3|9913.3|9923.4|9913.4|9922.6|9912.6|5
1619781490000|2021-04-30 11:18:10|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1619781500000|2021-04-30 11:18:20|9922.6|9912.6|9922.8|9912.8|9922.9|9912.9|9922.6|9912.6|4
1619781510000|2021-04-30 11:18:30|9922.6|9912.6|9922.1|9912.1|9922.9|9912.9|9922.1|9912.1|5
1619781530000|2021-04-30 11:18:50|9922.5|9912.5|9922.1|9912.1|9922.5|9912.5|9922.1|9912.1|4
1619781550000|2021-04-30 11:19:10|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1619781560000|2021-04-30 11:19:20|9921.6|9911.6|9920.1|9910.1|9921.6|9911.6|9920|9910|6
1619781570000|2021-04-30 11:19:30|9919.9|9909.9|9920.9|9910.9|9920.9|9910.9|9919.9|9909.9|7
1619781590000|2021-04-30 11:19:50|9921|9911|9920.9|9910.9|9921|9911|9920.8|9910.8|3
1619781610000|2021-04-30 11:20:10|9921.3|9911.3|9920.9|9910.9|9921.4|9911.4|9920.8|9910.8|5
1619781620000|2021-04-30 11:20:20|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1619781630000|2021-04-30 11:20:30|9920.8|9910.8|9920.8|9910.8|9921.8|9911.8|9920.8|9910.8|8
1619781640000|2021-04-30 11:20:40|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|9920.8|9910.8|3
1619781650000|2021-04-30 11:20:50|9921.5|9911.5|9920.8|9910.8|9921.9|9911.9|9920.8|9910.8|4
1619781670000|2021-04-30 11:21:10|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.3|9910.3|3
1619781680000|2021-04-30 11:21:20|9921|9911|9921.4|9911.4|9921.4|9911.4|9921|9911|8
1619781690000|2021-04-30 11:21:30|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.3|9911.3|3
1619781720000|2021-04-30 11:22:00|9922|9912|9924.1|9914.1|9924.1|9914.1|9922|9912|3
1619781730000|2021-04-30 11:22:10|9923.3|9913.3|9930.4|9920.4|9930.5|9920.5|9923.3|9913.3|7
1619781740000|2021-04-30 11:22:20|9930.5|9920.5|9932.6|9922.6|9932.6|9922.6|9930.5|9920.5|7
1619781750000|2021-04-30 11:22:30|9932.8|9922.8|9932.9|9922.9|9933|9923|9932.8|9922.8|3
1619781760000|2021-04-30 11:22:40|9932.4|9922.4|9933|9923|9933|9923|9932.4|9922.4|3
1619781770000|2021-04-30 11:22:50|9932.5|9922.5|9933.6|9923.6|9933.9|9923.9|9932.5|9922.5|8
1619781780000|2021-04-30 11:23:00|9933.4|9923.4|9932.6|9922.6|9933.4|9923.4|9932.6|9922.6|5
1619781790000|2021-04-30 11:23:10|9932.9|9922.9|9933.6|9923.6|9933.9|9923.9|9932.9|9922.9|5
1619781800000|2021-04-30 11:23:20|9933.8|9923.8|9934.1|9924.1|9934.1|9924.1|9933.8|9923.8|2
1619781810000|2021-04-30 11:23:30|9934|9924|9934|9924|9934|9924|9934|9924|1
1619781820000|2021-04-30 11:23:40|9934.1|9924.1|9941.1|9931.1|9942.3|9932.3|9934.1|9924.1|14
1619781830000|2021-04-30 11:23:50|9942.3|9932.3|9942.3|9932.3|9942.4|9932.4|9941|9931|7
1619781840000|2021-04-30 11:24:00|9941.9|9931.9|9942.4|9932.4|9942.4|9932.4|9941.9|9931.9|2
1619781860000|2021-04-30 11:24:20|9943.4|9933.4|9945.5|9935.5|9945.5|9935.5|9943.4|9933.4|5
1619781870000|2021-04-30 11:24:30|9945.6|9935.6|9945.5|9935.5|9946.6|9936.6|9945|9935|10
1619781880000|2021-04-30 11:24:40|9945.3|9935.3|9944.1|9934.1|9945.5|9935.5|9943.9|9933.9|6
1619781890000|2021-04-30 11:24:50|9944.3|9934.3|9947.6|9937.6|9947.6|9937.6|9943.8|9933.8|10
1619781900000|2021-04-30 11:25:00|9947.9|9937.9|9949.5|9939.5|9949.9|9939.9|9947.9|9937.9|10
1619781910000|2021-04-30 11:25:10|9949.4|9939.4|9953.3|9943.3|9953.3|9943.3|9948.6|9938.6|15
1619781920000|2021-04-30 11:25:20|9953.6|9943.6|9953.6|9943.6|9953.8|9943.8|9953.6|9943.6|3
1619781930000|2021-04-30 11:25:30|9953.4|9943.4|9954.3|9944.3|9955.9|9945.9|9950.5|9940.5|12
1619781940000|2021-04-30 11:25:40|9954.6|9944.6|9953.8|9943.8|9954.6|9944.6|9953.4|9943.4|5
1619781950000|2021-04-30 11:25:50|9954.6|9944.6|9955.8|9945.8|9955.8|9945.8|9954.3|9944.3|3
1619781960000|2021-04-30 11:26:00|9956.3|9946.3|9956.8|9946.8|9956.8|9946.8|9956.3|9946.3|4
1619781970000|2021-04-30 11:26:10|9956.9|9946.9|9958.4|9948.4|9958.4|9948.4|9956.9|9946.9|4
1619781980000|2021-04-30 11:26:20|9958.6|9948.6|9956.5|9946.5|9959|9949|9956.5|9946.5|6
1619781990000|2021-04-30 11:26:30|9956.8|9946.8|9956.8|9946.8|9957.3|9947.3|9956.8|9946.8|7
1619782000000|2021-04-30 11:26:40|9956.6|9946.6|9953.3|9943.3|9956.6|9946.6|9953.3|9943.3|7
1619782010000|2021-04-30 11:26:50|9953|9943|9951|9941|9953|9943|9950.1|9940.1|8
1619782020000|2021-04-30 11:27:00|9950.9|9940.9|9949.9|9939.9|9950.9|9940.9|9949.5|9939.5|9
1619782030000|2021-04-30 11:27:10|9950|9940|9950.5|9940.5|9950.5|9940.5|9950|9940|3
1619782040000|2021-04-30 11:27:20|9950.4|9940.4|9949.4|9939.4|9950.4|9940.4|9949.1|9939.1|6
1619782050000|2021-04-30 11:27:30|9949.6|9939.6|9950.3|9940.3|9950.3|9940.3|9949.4|9939.4|8
1619782060000|2021-04-30 11:27:40|9950|9940|9949.6|9939.6|9950|9940|9949.4|9939.4|5
1619782070000|2021-04-30 11:27:50|9949.4|9939.4|9948.8|9938.8|9949.9|9939.9|9948.1|9938.1|10
1619782080000|2021-04-30 11:28:00|9949|9939|9949|9939|9949.3|9939.3|9948.9|9938.9|6
1619782090000|2021-04-30 11:28:10|9948.8|9938.8|9948.8|9938.8|9949.3|9939.3|9948.8|9938.8|4
1619782100000|2021-04-30 11:28:20|9949|9939|9948.8|9938.8|9949|9939|9948.8|9938.8|4
1619782110000|2021-04-30 11:28:30|9948.6|9938.6|9949|9939|9949|9939|9948.6|9938.6|3
1619782120000|2021-04-30 11:28:40|9949.3|9939.3|9953|9943|9953.4|9943.4|9949.3|9939.3|9
1619782130000|2021-04-30 11:28:50|9953.5|9943.5|9953.8|9943.8|9953.8|9943.8|9953.5|9943.5|3
1619782140000|2021-04-30 11:29:00|9953.6|9943.6|9953.6|9943.6|9954|9944|9953.6|9943.6|3
1619782150000|2021-04-30 11:29:10|9956.6|9946.6|9958.6|9948.6|9958.9|9948.9|9956.4|9946.4|9
1619782160000|2021-04-30 11:29:20|9958.9|9948.9|9959|9949|9959|9949|9958.9|9948.9|2
1619782170000|2021-04-30 11:29:30|9958.8|9948.8|9954.5|9944.5|9958.8|9948.8|9954.5|9944.5|3
1619782180000|2021-04-30 11:29:40|9954.4|9944.4|9956.1|9946.1|9956.3|9946.3|9953|9943|7
1619782190000|2021-04-30 11:29:50|9956|9946|9958.1|9948.1|9958.3|9948.3|9956|9946|5
1619782200000|2021-04-30 11:30:00|9957.9|9947.9|9958|9948|9958.5|9948.5|9956.9|9946.9|7
1619782210000|2021-04-30 11:30:10|9957.6|9947.6|9953.3|9943.3|9957.6|9947.6|9953.3|9943.3|12
1619782220000|2021-04-30 11:30:20|9952.9|9942.9|9952|9942|9953|9943|9952|9942|7
1619782230000|2021-04-30 11:30:30|9951.9|9941.9|9953.1|9943.1|9953.1|9943.1|9951.8|9941.8|6
1619782240000|2021-04-30 11:30:40|9953.4|9943.4|9952.6|9942.6|9953.4|9943.4|9952.6|9942.6|4
1619782250000|2021-04-30 11:30:50|9952.5|9942.5|9949.9|9939.9|9952.9|9942.9|9949.9|9939.9|8
1619782260000|2021-04-30 11:31:00|9949.5|9939.5|9947.4|9937.4|9949.5|9939.5|9946.9|9936.9|12
1619782270000|2021-04-30 11:31:10|9947.8|9937.8|9945.6|9935.6|9947.8|9937.8|9945.1|9935.1|7
1619782280000|2021-04-30 11:31:20|9945.8|9935.8|9947.4|9937.4|9947.4|9937.4|9945.8|9935.8|8
1619782290000|2021-04-30 11:31:30|9947.3|9937.3|9948.3|9938.3|9948.3|9938.3|9947.3|9937.3|5
1619782300000|2021-04-30 11:31:40|9948.4|9938.4|9948.6|9938.6|9948.8|9938.8|9948.4|9938.4|4
1619782310000|2021-04-30 11:31:50|9948.8|9938.8|9950.6|9940.6|9951.4|9941.4|9948.8|9938.8|8
1619782320000|2021-04-30 11:32:00|9947.8|9937.8|9942.8|9932.8|9947.8|9937.8|9942.8|9932.8|11
1619782330000|2021-04-30 11:32:10|9941.5|9931.5|9942.8|9932.8|9943.4|9933.4|9941.5|9931.5|13
1619782340000|2021-04-30 11:32:20|9942.5|9932.5|9939.9|9929.9|9942.5|9932.5|9939.9|9929.9|5
1619782350000|2021-04-30 11:32:30|9940.5|9930.5|9940.5|9930.5|9940.6|9930.6|9939.3|9929.3|11
1619782360000|2021-04-30 11:32:40|9940.4|9930.4|9940.9|9930.9|9940.9|9930.9|9939.8|9929.8|8
1619782370000|2021-04-30 11:32:50|9941.3|9931.3|9940.8|9930.8|9942.4|9932.4|9940.3|9930.3|13
1619782380000|2021-04-30 11:33:00|9940|9930|9939.8|9929.8|9940.3|9930.3|9938.4|9928.4|10
1619782390000|2021-04-30 11:33:10|9939.1|9929.1|9941.1|9931.1|9941.1|9931.1|9939.1|9929.1|9
1619782400000|2021-04-30 11:33:20|9940.9|9930.9|9940.9|9930.9|9941.1|9931.1|9939.9|9929.9|15
1619782410000|2021-04-30 11:33:30|9941.4|9931.4|9941.6|9931.6|9942|9932|9940.9|9930.9|8
1619782420000|2021-04-30 11:33:40|9942|9932|9938.3|9928.3|9942|9932|9937.9|9927.9|9
1619782430000|2021-04-30 11:33:50|9938.5|9928.5|9940.6|9930.6|9940.6|9930.6|9938.5|9928.5|5
1619782440000|2021-04-30 11:34:00|9940.4|9930.4|9939|9929|9940.4|9930.4|9939|9929|9
1619782450000|2021-04-30 11:34:10|9938.9|9928.9|9938.6|9928.6|9939.4|9929.4|9938.1|9928.1|10
1619782460000|2021-04-30 11:34:20|9938.5|9928.5|9938.4|9928.4|9938.5|9928.5|9937.5|9927.5|8
1619782470000|2021-04-30 11:34:30|9938.8|9928.8|9939.6|9929.6|9939.6|9929.6|9938.5|9928.5|11
1619782480000|2021-04-30 11:34:40|9939.8|9929.8|9941.6|9931.6|9941.6|9931.6|9939.8|9929.8|6
1619782490000|2021-04-30 11:34:50|9941.8|9931.8|9940.4|9930.4|9942|9932|9939.9|9929.9|16
1619782500000|2021-04-30 11:35:00|9940.1|9930.1|9940.3|9930.3|9940.8|9930.8|9940.1|9930.1|5
1619782510000|2021-04-30 11:35:10|9940.4|9930.4|9941.5|9931.5|9941.5|9931.5|9940.4|9930.4|3
1619782520000|2021-04-30 11:35:20|9941.4|9931.4|9941.9|9931.9|9941.9|9931.9|9940|9930|5
1619782530000|2021-04-30 11:35:30|9942.9|9932.9|9947.4|9937.4|9947.4|9937.4|9942.9|9932.9|10
1619782540000|2021-04-30 11:35:40|9947.9|9937.9|9949.3|9939.3|9949.3|9939.3|9947.6|9937.6|8
1619782550000|2021-04-30 11:35:50|9949|9939|9948.5|9938.5|9949|9939|9948.5|9938.5|4
1619782560000|2021-04-30 11:36:00|9947.6|9937.6|9946|9936|9947.6|9937.6|9945.5|9935.5|8
1619782570000|2021-04-30 11:36:10|9945.8|9935.8|9942.6|9932.6|9946|9936|9942.6|9932.6|12
1619782580000|2021-04-30 11:36:20|9943.8|9933.8|9943.9|9933.9|9943.9|9933.9|9942.9|9932.9|9
1619782590000|2021-04-30 11:36:30|9944|9934|9946|9936|9946|9936|9944|9934|4
1619782600000|2021-04-30 11:36:40|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|1
1619782610000|2021-04-30 11:36:50|9944.6|9934.6|9944.5|9934.5|9944.8|9934.8|9944.4|9934.4|5
1619782620000|2021-04-30 11:37:00|9944.8|9934.8|9944.1|9934.1|9944.8|9934.8|9944.1|9934.1|3
1619782630000|2021-04-30 11:37:10|9943.8|9933.8|9940.9|9930.9|9943.8|9933.8|9940.9|9930.9|11
1619782640000|2021-04-30 11:37:20|9940.8|9930.8|9941.5|9931.5|9941.5|9931.5|9940.8|9930.8|5
1619782650000|2021-04-30 11:37:30|9941.3|9931.3|9940|9930|9941.3|9931.3|9939.9|9929.9|8
1619782660000|2021-04-30 11:37:40|9940.1|9930.1|9940.3|9930.3|9940.5|9930.5|9940.1|9930.1|4
1619782670000|2021-04-30 11:37:50|9940.5|9930.5|9940.3|9930.3|9941|9931|9940.3|9930.3|5
1619782680000|2021-04-30 11:38:00|9940.1|9930.1|9940.3|9930.3|9940.5|9930.5|9940.1|9930.1|4
1619782700000|2021-04-30 11:38:20|9940.5|9930.5|9940.3|9930.3|9940.5|9930.5|9940.3|9930.3|2
1619782710000|2021-04-30 11:38:30|9942.9|9932.9|9943.6|9933.6|9943.6|9933.6|9942.9|9932.9|3
1619782720000|2021-04-30 11:38:40|9943.4|9933.4|9939.8|9929.8|9943.6|9933.6|9939.8|9929.8|5
1619782730000|2021-04-30 11:38:50|9940|9930|9940.3|9930.3|9940.3|9930.3|9940|9930|2
1619782740000|2021-04-30 11:39:00|9940.4|9930.4|9940.5|9930.5|9940.5|9930.5|9940.4|9930.4|2
1619782750000|2021-04-30 11:39:10|9940.3|9930.3|9942.1|9932.1|9942.1|9932.1|9940.3|9930.3|3
1619782770000|2021-04-30 11:39:30|9942|9932|9941|9931|9942|9932|9940.8|9930.8|4
1619782780000|2021-04-30 11:39:40|9941.3|9931.3|9941.8|9931.8|9941.8|9931.8|9941.3|9931.3|2
1619782800000|2021-04-30 11:40:00|9941.9|9931.9|9940.6|9930.6|9944|9934|9940.6|9930.6|13
1619782810000|2021-04-30 11:40:10|9940.5|9930.5|9940.5|9930.5|9940.5|9930.5|9940.5|9930.5|1
1619782820000|2021-04-30 11:40:20|9940.8|9930.8|9940.6|9930.6|9940.8|9930.8|9940.6|9930.6|2
1619782830000|2021-04-30 11:40:30|9940.8|9930.8|9942|9932|9942|9932|9940.8|9930.8|2
1619782840000|2021-04-30 11:40:40|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|1
1619782850000|2021-04-30 11:40:50|9941.4|9931.4|9943.3|9933.3|9943.3|9933.3|9941.4|9931.4|6
1619782860000|2021-04-30 11:41:00|9943.4|9933.4|9946.5|9936.5|9946.5|9936.5|9943.4|9933.4|2
1619782870000|2021-04-30 11:41:10|9947|9937|9946.6|9936.6|9947|9937|9946.6|9936.6|2
1619782880000|2021-04-30 11:41:20|9946.8|9936.8|9948.8|9938.8|9948.8|9938.8|9946.8|9936.8|2
1619782890000|2021-04-30 11:41:30|9948.3|9938.3|9947.4|9937.4|9948.3|9938.3|9947.4|9937.4|3
1619782900000|2021-04-30 11:41:40|9947.3|9937.3|9946.9|9936.9|9947.3|9937.3|9946.6|9936.6|5
1619782910000|2021-04-30 11:41:50|9947.1|9937.1|9949.8|9939.8|9950|9940|9947.1|9937.1|8
1619782920000|2021-04-30 11:42:00|9949.6|9939.6|9947.8|9937.8|9949.6|9939.6|9947.8|9937.8|5
1619782930000|2021-04-30 11:42:10|9947.9|9937.9|9947.8|9937.8|9947.9|9937.9|9947.8|9937.8|2
1619782940000|2021-04-30 11:42:20|9948|9938|9948.1|9938.1|9948.1|9938.1|9947.8|9937.8|4
1619782950000|2021-04-30 11:42:30|9948.3|9938.3|9949.1|9939.1|9949.1|9939.1|9948.3|9938.3|4
1619782960000|2021-04-30 11:42:40|9950.5|9940.5|9953.9|9943.9|9954.8|9944.8|9950.4|9940.4|10
1619782970000|2021-04-30 11:42:50|9954.4|9944.4|9951.5|9941.5|9954.8|9944.8|9951.5|9941.5|8
1619782980000|2021-04-30 11:43:00|9952.3|9942.3|9955.4|9945.4|9955.4|9945.4|9952.3|9942.3|3
1619782990000|2021-04-30 11:43:10|9955.3|9945.3|9954.5|9944.5|9955.5|9945.5|9954.5|9944.5|7
1619783000000|2021-04-30 11:43:20|9954.9|9944.9|9958.3|9948.3|9958.3|9948.3|9954.9|9944.9|11
1619783010000|2021-04-30 11:43:30|9958.6|9948.6|9956.9|9946.9|9959|9949|9956.9|9946.9|10
1619783020000|2021-04-30 11:43:40|9956.6|9946.6|9952.6|9942.6|9956.6|9946.6|9952.3|9942.3|7
1619783030000|2021-04-30 11:43:50|9952.9|9942.9|9956.1|9946.1|9957.5|9947.5|9952.9|9942.9|10
1619783040000|2021-04-30 11:44:00|9956.4|9946.4|9957.5|9947.5|9958.4|9948.4|9956.4|9946.4|14
1619783050000|2021-04-30 11:44:10|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.5|9945.5|3
1619783060000|2021-04-30 11:44:20|9955.9|9945.9|9955.6|9945.6|9955.9|9945.9|9955.1|9945.1|6
1619783070000|2021-04-30 11:44:30|9955.8|9945.8|9955.4|9945.4|9956.6|9946.6|9955.4|9945.4|6
1619783090000|2021-04-30 11:44:50|9956.1|9946.1|9955.9|9945.9|9956.1|9946.1|9955.6|9945.6|3
1619783100000|2021-04-30 11:45:00|9956|9946|9957.1|9947.1|9957.1|9947.1|9956|9946|4
1619783110000|2021-04-30 11:45:10|9956.9|9946.9|9956.8|9946.8|9956.9|9946.9|9956.8|9946.8|2
1619783120000|2021-04-30 11:45:20|9957.1|9947.1|9959|9949|9959|9949|9957.1|9947.1|2
1619783130000|2021-04-30 11:45:30|9958.9|9948.9|9959.4|9949.4|9959.4|9949.4|9958.9|9948.9|2
1619783140000|2021-04-30 11:45:40|9959.3|9949.3|9957.5|9947.5|9959.3|9949.3|9957.5|9947.5|4
1619783150000|2021-04-30 11:45:50|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|1
1619783160000|2021-04-30 11:46:00|9957.5|9947.5|9956.6|9946.6|9957.5|9947.5|9956.4|9946.4|6
1619783170000|2021-04-30 11:46:10|9956.4|9946.4|9953.8|9943.8|9956.6|9946.6|9953.8|9943.8|10
1619783180000|2021-04-30 11:46:20|9953.6|9943.6|9951.9|9941.9|9953.6|9943.6|9951.9|9941.9|5
1619783190000|2021-04-30 11:46:30|9951.8|9941.8|9949|9939|9951.8|9941.8|9949|9939|11
1619783200000|2021-04-30 11:46:40|9948.9|9938.9|9951.1|9941.1|9951.1|9941.1|9948.9|9938.9|13
1619783210000|2021-04-30 11:46:50|9951.6|9941.6|9952.4|9942.4|9952.5|9942.5|9951|9941|9
1619783220000|2021-04-30 11:47:00|9952|9942|9949.4|9939.4|9952.8|9942.8|9949.4|9939.4|11
1619783230000|2021-04-30 11:47:10|9949.6|9939.6|9949.3|9939.3|9949.8|9939.8|9948.6|9938.6|8
1619783240000|2021-04-30 11:47:20|9949|9939|9946.6|9936.6|9949|9939|9946.6|9936.6|4
1619783250000|2021-04-30 11:47:30|9946.9|9936.9|9948.5|9938.5|9948.5|9938.5|9946.9|9936.9|2
1619783260000|2021-04-30 11:47:40|9948.3|9938.3|9949.5|9939.5|9949.5|9939.5|9948.3|9938.3|2
1619783270000|2021-04-30 11:47:50|9949.8|9939.8|9949.8|9939.8|9949.8|9939.8|9949.8|9939.8|1
1619783280000|2021-04-30 11:48:00|9951|9941|9950.4|9940.4|9951.6|9941.6|9950.3|9940.3|6
1619783290000|2021-04-30 11:48:10|9950.6|9940.6|9951.9|9941.9|9951.9|9941.9|9950.6|9940.6|2
1619783300000|2021-04-30 11:48:20|9951.5|9941.5|9951.6|9941.6|9951.6|9941.6|9951.5|9941.5|2
1619783310000|2021-04-30 11:48:30|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|1
1619783320000|2021-04-30 11:48:40|9951.6|9941.6|9951.6|9941.6|9951.9|9941.9|9951.6|9941.6|3
1619783330000|2021-04-30 11:48:50|9951.5|9941.5|9950.6|9940.6|9951.5|9941.5|9950.3|9940.3|4
1619783340000|2021-04-30 11:49:00|9951.4|9941.4|9950.3|9940.3|9951.4|9941.4|9950.3|9940.3|8
1619783350000|2021-04-30 11:49:10|9950.5|9940.5|9948|9938|9951|9941|9948|9938|7
1619783360000|2021-04-30 11:49:20|9947.9|9937.9|9945.4|9935.4|9947.9|9937.9|9945.4|9935.4|3
1619783370000|2021-04-30 11:49:30|9945.1|9935.1|9945.4|9935.4|9945.4|9935.4|9944.1|9934.1|6
1619783380000|2021-04-30 11:49:40|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|1
1619783400000|2021-04-30 11:50:00|9945.4|9935.4|9946.6|9936.6|9946.9|9936.9|9945.1|9935.1|6
1619783410000|2021-04-30 11:50:10|9946.4|9936.4|9947.8|9937.8|9947.8|9937.8|9946.4|9936.4|3
1619783420000|2021-04-30 11:50:20|9948|9938|9948.5|9938.5|9948.5|9938.5|9948|9938|4
1619783430000|2021-04-30 11:50:30|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|1
1619783440000|2021-04-30 11:50:40|9948.5|9938.5|9946.5|9936.5|9948.5|9938.5|9946.5|9936.5|8
1619783450000|2021-04-30 11:50:50|9945.9|9935.9|9946.5|9936.5|9946.8|9936.8|9945.8|9935.8|5
1619783460000|2021-04-30 11:51:00|9946.4|9936.4|9945.8|9935.8|9946.4|9936.4|9945.6|9935.6|3
1619783470000|2021-04-30 11:51:10|9945.6|9935.6|9944.1|9934.1|9945.6|9935.6|9944.1|9934.1|5
1619783480000|2021-04-30 11:51:20|9943.9|9933.9|9943.1|9933.1|9943.9|9933.9|9943.1|9933.1|2
1619783490000|2021-04-30 11:51:30|9942.9|9932.9|9940.9|9930.9|9942.9|9932.9|9940.9|9930.9|7
1619783500000|2021-04-30 11:51:40|9940.4|9930.4|9940.5|9930.5|9940.5|9930.5|9937.9|9927.9|7
1619783510000|2021-04-30 11:51:50|9940.1|9930.1|9941.8|9931.8|9941.8|9931.8|9940.1|9930.1|5
1619783520000|2021-04-30 11:52:00|9940.9|9930.9|9940.5|9930.5|9940.9|9930.9|9940.5|9930.5|2
1619783530000|2021-04-30 11:52:10|9940.4|9930.4|9939.5|9929.5|9940.4|9930.4|9938.9|9928.9|6
1619783540000|2021-04-30 11:52:20|9939.9|9929.9|9939.1|9929.1|9939.9|9929.9|9939.1|9929.1|6
1619783560000|2021-04-30 11:52:40|9938.9|9928.9|9936|9926|9938.9|9928.9|9935.6|9925.6|8
1619783570000|2021-04-30 11:52:50|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|1
1619783580000|2021-04-30 11:53:00|9936|9926|9938.6|9928.6|9938.6|9928.6|9936|9926|6
1619783590000|2021-04-30 11:53:10|9938.5|9928.5|9936.9|9926.9|9938.5|9928.5|9936.9|9926.9|6
1619783600000|2021-04-30 11:53:20|9936.6|9926.6|9938.1|9928.1|9938.1|9928.1|9936.6|9926.6|9
1619783610000|2021-04-30 11:53:30|9937.3|9927.3|9937.1|9927.1|9937.3|9927.3|9937.1|9927.1|2
1619783630000|2021-04-30 11:53:50|9937.3|9927.3|9938.4|9928.4|9938.4|9928.4|9937.3|9927.3|2
1619783650000|2021-04-30 11:54:10|9938.1|9928.1|9938.1|9928.1|9938.1|9928.1|9938|9928|5
1619783660000|2021-04-30 11:54:20|9938|9928|9937.3|9927.3|9938|9928|9937.3|9927.3|2
1619783670000|2021-04-30 11:54:30|9937.4|9927.4|9937.9|9927.9|9937.9|9927.9|9937.4|9927.4|3
1619783680000|2021-04-30 11:54:40|9938.4|9928.4|9938.6|9928.6|9939.3|9929.3|9938.4|9928.4|3
1619783710000|2021-04-30 11:55:10|9938.8|9928.8|9943.1|9933.1|9943.6|9933.6|9938.8|9928.8|5
1619783720000|2021-04-30 11:55:20|9943.4|9933.4|9943.9|9933.9|9943.9|9933.9|9943.4|9933.4|3
1619783730000|2021-04-30 11:55:30|9944|9934|9947.6|9937.6|9947.6|9937.6|9944|9934|10
1619783740000|2021-04-30 11:55:40|9947.4|9937.4|9945.1|9935.1|9947.4|9937.4|9945.1|9935.1|8
1619783760000|2021-04-30 11:56:00|9945.4|9935.4|9945.6|9935.6|9946.5|9936.5|9945.4|9935.4|4
1619783770000|2021-04-30 11:56:10|9945.9|9935.9|9944.3|9934.3|9946.8|9936.8|9944.3|9934.3|5
1619783780000|2021-04-30 11:56:20|9943.9|9933.9|9943.6|9933.6|9943.9|9933.9|9943.6|9933.6|2
1619783790000|2021-04-30 11:56:30|9943.5|9933.5|9944|9934|9944|9934|9943.5|9933.5|3
1619783800000|2021-04-30 11:56:40|9944.4|9934.4|9945.5|9935.5|9945.5|9935.5|9944.4|9934.4|2
1619783810000|2021-04-30 11:56:50|9945.8|9935.8|9947.3|9937.3|9947.3|9937.3|9945.8|9935.8|4
1619783820000|2021-04-30 11:57:00|9946.9|9936.9|9951.6|9941.6|9951.6|9941.6|9946.4|9936.4|6
1619783830000|2021-04-30 11:57:10|9953.4|9943.4|9954.3|9944.3|9955.3|9945.3|9953.4|9943.4|7
1619783840000|2021-04-30 11:57:20|9954.5|9944.5|9954.3|9944.3|9954.5|9944.5|9954.3|9944.3|3
1619783850000|2021-04-30 11:57:30|9954.1|9944.1|9955|9945|9955|9945|9954.1|9944.1|3
1619783860000|2021-04-30 11:57:40|9955.4|9945.4|9955.4|9945.4|9955.9|9945.9|9955.4|9945.4|6
1619783870000|2021-04-30 11:57:50|9955.5|9945.5|9958.4|9948.4|9958.4|9948.4|9955.5|9945.5|5
1619783880000|2021-04-30 11:58:00|9957.5|9947.5|9957.4|9947.4|9957.5|9947.5|9957.1|9947.1|3
1619783890000|2021-04-30 11:58:10|9957.1|9947.1|9956.4|9946.4|9957.1|9947.1|9956.4|9946.4|3
1619783900000|2021-04-30 11:58:20|9955.9|9945.9|9953.3|9943.3|9955.9|9945.9|9952.9|9942.9|8
1619783910000|2021-04-30 11:58:30|9953.1|9943.1|9952.5|9942.5|9953.1|9943.1|9952.5|9942.5|5
1619783920000|2021-04-30 11:58:40|9950.6|9940.6|9950.6|9940.6|9951.6|9941.6|9950.6|9940.6|8
1619783930000|2021-04-30 11:58:50|9950.5|9940.5|9949.3|9939.3|9950.5|9940.5|9948.6|9938.6|6
1619783940000|2021-04-30 11:59:00|9948.8|9938.8|9950.9|9940.9|9951.9|9941.9|9948.8|9938.8|6
1619783950000|2021-04-30 11:59:10|9951|9941|9953.9|9943.9|9953.9|9943.9|9951|9941|3
1619783960000|2021-04-30 11:59:20|9954|9944|9954|9944|9954|9944|9954|9944|1
1619783970000|2021-04-30 11:59:30|9953.6|9943.6|9953.9|9943.9|9953.9|9943.9|9953.6|9943.6|2
1619783980000|2021-04-30 11:59:40|9954.1|9944.1|9957.1|9947.1|9957.1|9947.1|9954.1|9944.1|11
1619783990000|2021-04-30 11:59:50|9957|9947|9958.1|9948.1|9958.1|9948.1|9957|9947|3
1619784000000|2021-04-30 12:00:00|9958|9948|9957.6|9947.6|9958|9948|9957.6|9947.6|4
1619784010000|2021-04-30 12:00:10|9958|9948|9957.6|9947.6|9959|9949|9957.6|9947.6|7
1619784020000|2021-04-30 12:00:20|9957.4|9947.4|9957.9|9947.9|9957.9|9947.9|9957.4|9947.4|5
1619784030000|2021-04-30 12:00:30|9958.4|9948.4|9958.1|9948.1|9958.4|9948.4|9958.1|9948.1|3
1619784040000|2021-04-30 12:00:40|9958|9948|9958|9948|9958|9948|9958|9948|1
1619784050000|2021-04-30 12:00:50|9955.6|9945.6|9956|9946|9956.4|9946.4|9954.1|9944.1|12
1619784060000|2021-04-30 12:01:00|9956.1|9946.1|9956.5|9946.5|9956.5|9946.5|9956.1|9946.1|2
1619784070000|2021-04-30 12:01:10|9956.4|9946.4|9955.8|9945.8|9956.4|9946.4|9955.6|9945.6|6
1619784080000|2021-04-30 12:01:20|9955.6|9945.6|9953.4|9943.4|9955.6|9945.6|9953.4|9943.4|6
1619784090000|2021-04-30 12:01:30|9951.3|9941.3|9948|9938|9951.3|9941.3|9947.9|9937.9|8
1619784100000|2021-04-30 12:01:40|9948.1|9938.1|9948.4|9938.4|9949.3|9939.3|9948.1|9938.1|5
1619784110000|2021-04-30 12:01:50|9949.1|9939.1|9949.1|9939.1|9950|9940|9949.1|9939.1|5
1619784120000|2021-04-30 12:02:00|9949.3|9939.3|9948|9938|9950|9940|9948|9938|6
1619784130000|2021-04-30 12:02:10|9947.9|9937.9|9949.4|9939.4|9949.4|9939.4|9947.9|9937.9|6
1619784140000|2021-04-30 12:02:20|9948.8|9938.8|9946.9|9936.9|9948.8|9938.8|9946.6|9936.6|4
1619784150000|2021-04-30 12:02:30|9946.6|9936.6|9945.5|9935.5|9946.6|9936.6|9945.5|9935.5|3
1619784160000|2021-04-30 12:02:40|9946.1|9936.1|9946.3|9936.3|9946.3|9936.3|9945.5|9935.5|4
1619784170000|2021-04-30 12:02:50|9946.1|9936.1|9944.9|9934.9|9946.1|9936.1|9944.8|9934.8|5
1619784180000|2021-04-30 12:03:00|9945|9935|9945|9935|9945|9935|9945|9935|1
1619784190000|2021-04-30 12:03:10|9944.6|9934.6|9943.5|9933.5|9944.6|9934.6|9943.5|9933.5|4
1619784200000|2021-04-30 12:03:20|9943.4|9933.4|9943.4|9933.4|9944.4|9934.4|9943.4|9933.4|8
1619784210000|2021-04-30 12:03:30|9943.5|9933.5|9943.4|9933.4|9943.9|9933.9|9943.4|9933.4|3
1619784220000|2021-04-30 12:03:40|9942.9|9932.9|9942.1|9932.1|9942.9|9932.9|9942.1|9932.1|2
1619784230000|2021-04-30 12:03:50|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|1
1619784240000|2021-04-30 12:04:00|9942.6|9932.6|9942.6|9932.6|9943.1|9933.1|9942.6|9932.6|7
1619784250000|2021-04-30 12:04:10|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|1
1619784260000|2021-04-30 12:04:20|9943|9933|9943|9933|9943|9933|9943|9933|1
1619784270000|2021-04-30 12:04:30|9944.4|9934.4|9945|9935|9945|9935|9944.1|9934.1|5
1619784280000|2021-04-30 12:04:40|9945.5|9935.5|9947.4|9937.4|9947.4|9937.4|9945.5|9935.5|6
1619784290000|2021-04-30 12:04:50|9948|9938|9949|9939|9949|9939|9948|9938|4
1619784300000|2021-04-30 12:05:00|9948.9|9938.9|9948|9938|9949.5|9939.5|9948|9938|6
1619784310000|2021-04-30 12:05:10|9948.1|9938.1|9947.9|9937.9|9948.1|9938.1|9947.9|9937.9|2
1619784320000|2021-04-30 12:05:20|9947.8|9937.8|9946.8|9936.8|9947.8|9937.8|9946.6|9936.6|6
1619784330000|2021-04-30 12:05:30|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1619784340000|2021-04-30 12:05:40|9947|9937|9948.9|9938.9|9948.9|9938.9|9947|9937|4
1619784350000|2021-04-30 12:05:50|9949.4|9939.4|9954|9944|9954|9944|9949.4|9939.4|8
1619784360000|2021-04-30 12:06:00|9953.4|9943.4|9954.3|9944.3|9954.3|9944.3|9953.4|9943.4|4
1619784390000|2021-04-30 12:06:30|9954.1|9944.1|9953.9|9943.9|9954.1|9944.1|9953.9|9943.9|2
1619784400000|2021-04-30 12:06:40|9954|9944|9954.1|9944.1|9954.1|9944.1|9954|9944|2
1619784410000|2021-04-30 12:06:50|9954.3|9944.3|9955.6|9945.6|9955.8|9945.8|9954.3|9944.3|6
1619784420000|2021-04-30 12:07:00|9955.9|9945.9|9955.6|9945.6|9956.5|9946.5|9955.6|9945.6|6
1619784430000|2021-04-30 12:07:10|9955.5|9945.5|9955.6|9945.6|9955.6|9945.6|9955.5|9945.5|2
1619784440000|2021-04-30 12:07:20|9955.8|9945.8|9956.4|9946.4|9956.4|9946.4|9955.8|9945.8|4
1619784450000|2021-04-30 12:07:30|9956.1|9946.1|9956.3|9946.3|9956.3|9946.3|9956.1|9946.1|2
1619784460000|2021-04-30 12:07:40|9955.9|9945.9|9955.8|9945.8|9955.9|9945.9|9955.6|9945.6|7
1619784480000|2021-04-30 12:08:00|9955.6|9945.6|9955.6|9945.6|9955.8|9945.8|9955.4|9945.4|4
1619784500000|2021-04-30 12:08:20|9955.8|9945.8|9956.6|9946.6|9956.6|9946.6|9955.8|9945.8|4
1619784510000|2021-04-30 12:08:30|9956.9|9946.9|9957|9947|9957|9947|9956.9|9946.9|2
1619784520000|2021-04-30 12:08:40|9956.9|9946.9|9957.8|9947.8|9957.8|9947.8|9956.9|9946.9|2
1619784530000|2021-04-30 12:08:50|9958.8|9948.8|9961.4|9951.4|9961.4|9951.4|9958.8|9948.8|8
1619784540000|2021-04-30 12:09:00|9961.1|9951.1|9961.4|9951.4|9961.4|9951.4|9961|9951|3
1619784550000|2021-04-30 12:09:10|9961.6|9951.6|9962.4|9952.4|9962.4|9952.4|9961.6|9951.6|2
1619784560000|2021-04-30 12:09:20|9963.1|9953.1|9963.1|9953.1|9963.4|9953.4|9963.1|9953.1|3
1619784570000|2021-04-30 12:09:30|9962.9|9952.9|9962.8|9952.8|9962.9|9952.9|9962.8|9952.8|2
1619784580000|2021-04-30 12:09:40|9962.6|9952.6|9961.1|9951.1|9962.6|9952.6|9961.1|9951.1|6
1619784590000|2021-04-30 12:09:50|9960.9|9950.9|9957.9|9947.9|9960.9|9950.9|9957.9|9947.9|2
1619784600000|2021-04-30 12:10:00|9957.4|9947.4|9959.1|9949.1|9960.9|9950.9|9956.4|9946.4|17
1619784610000|2021-04-30 12:10:10|9958.8|9948.8|9957.3|9947.3|9958.8|9948.8|9957.1|9947.1|10
1619784620000|2021-04-30 12:10:20|9957.4|9947.4|9956.1|9946.1|9957.4|9947.4|9956.1|9946.1|5
1619784630000|2021-04-30 12:10:30|9956|9946|9956.1|9946.1|9956.1|9946.1|9955.6|9945.6|5
1619784640000|2021-04-30 12:10:40|9955.6|9945.6|9956.1|9946.1|9956.1|9946.1|9955.6|9945.6|6
1619784650000|2021-04-30 12:10:50|9955.8|9945.8|9951.9|9941.9|9955.8|9945.8|9951.6|9941.6|13
1619784660000|2021-04-30 12:11:00|9951.6|9941.6|9949.8|9939.8|9951.6|9941.6|9948.4|9938.4|12
1619784670000|2021-04-30 12:11:10|9948.6|9938.6|9946.5|9936.5|9948.6|9938.6|9946.3|9936.3|8
1619784680000|2021-04-30 12:11:20|9946.6|9936.6|9946.8|9936.8|9947.1|9937.1|9946.6|9936.6|3
1619784690000|2021-04-30 12:11:30|9947.1|9937.1|9945.3|9935.3|9947.4|9937.4|9945.3|9935.3|3
1619784700000|2021-04-30 12:11:40|9945|9935|9945|9935|9945.1|9935.1|9945|9935|3
1619784710000|2021-04-30 12:11:50|9945.6|9935.6|9946.4|9936.4|9946.6|9936.6|9945.6|9935.6|5
1619784720000|2021-04-30 12:12:00|9946.1|9936.1|9946.6|9936.6|9947.5|9937.5|9945.9|9935.9|13
1619784730000|2021-04-30 12:12:10|9946.5|9936.5|9946.6|9936.6|9946.9|9936.9|9946|9936|10
1619784740000|2021-04-30 12:12:20|9947.5|9937.5|9947.9|9937.9|9947.9|9937.9|9947.5|9937.5|2
1619784750000|2021-04-30 12:12:30|9949.4|9939.4|9949.9|9939.9|9949.9|9939.9|9948.8|9938.8|6
1619784760000|2021-04-30 12:12:40|9947.5|9937.5|9947.9|9937.9|9948|9938|9947.5|9937.5|4
1619784770000|2021-04-30 12:12:50|9948|9938|9949.5|9939.5|9949.5|9939.5|9948|9938|11
1619784780000|2021-04-30 12:13:00|9949.4|9939.4|9949.5|9939.5|9949.8|9939.8|9949|9939|7
1619784790000|2021-04-30 12:13:10|9949|9939|9948.4|9938.4|9949|9939|9948.4|9938.4|3
1619784800000|2021-04-30 12:13:20|9948|9938|9948.6|9938.6|9948.6|9938.6|9947.6|9937.6|4
1619784820000|2021-04-30 12:13:40|9948.5|9938.5|9946.9|9936.9|9948.5|9938.5|9946.9|9936.9|2
1619784830000|2021-04-30 12:13:50|9947|9937|9947.9|9937.9|9948.1|9938.1|9947|9937|3
1619784840000|2021-04-30 12:14:00|9947.8|9937.8|9947|9937|9947.8|9937.8|9946|9936|5
1619784850000|2021-04-30 12:14:10|9946.9|9936.9|9947.1|9937.1|9947.1|9937.1|9946.9|9936.9|7
1619784860000|2021-04-30 12:14:20|9947.5|9937.5|9947.6|9937.6|9947.6|9937.6|9947.5|9937.5|2
1619784880000|2021-04-30 12:14:40|9947.8|9937.8|9948.1|9938.1|9948.1|9938.1|9947.8|9937.8|3
1619784890000|2021-04-30 12:14:50|9947.9|9937.9|9946.6|9936.6|9947.9|9937.9|9946.6|9936.6|6
1619784900000|2021-04-30 12:15:00|9946.9|9936.9|9948.4|9938.4|9948.4|9938.4|9946.9|9936.9|3
1619784920000|2021-04-30 12:15:20|9948.3|9938.3|9952.8|9942.8|9952.8|9942.8|9947.3|9937.3|8
1619784930000|2021-04-30 12:15:30|9952.5|9942.5|9951.8|9941.8|9952.5|9942.5|9951.8|9941.8|3
1619784940000|2021-04-30 12:15:40|9951.9|9941.9|9952.8|9942.8|9952.9|9942.9|9951.9|9941.9|5
1619784950000|2021-04-30 12:15:50|9953|9943|9951.6|9941.6|9953|9943|9951.6|9941.6|3
1619784960000|2021-04-30 12:16:00|9951.8|9941.8|9953.6|9943.6|9953.6|9943.6|9951.8|9941.8|3
1619784970000|2021-04-30 12:16:10|9953.9|9943.9|9955.5|9945.5|9955.5|9945.5|9953.9|9943.9|3
1619784980000|2021-04-30 12:16:20|9954|9944|9954|9944|9954|9944|9954|9944|1
1619784990000|2021-04-30 12:16:30|9954.1|9944.1|9954|9944|9955|9945|9954|9944|7
1619785000000|2021-04-30 12:16:40|9953.9|9943.9|9951.9|9941.9|9953.9|9943.9|9951.8|9941.8|8
1619785010000|2021-04-30 12:16:50|9951.6|9941.6|9950.3|9940.3|9951.6|9941.6|9950.3|9940.3|4
1619785020000|2021-04-30 12:17:00|9950.1|9940.1|9949.3|9939.3|9950.1|9940.1|9949.3|9939.3|4
1619785030000|2021-04-30 12:17:10|9949.1|9939.1|9945|9935|9949.1|9939.1|9945|9935|11
1619785040000|2021-04-30 12:17:20|9944.4|9934.4|9944.6|9934.6|9944.6|9934.6|9943.9|9933.9|7
1619785050000|2021-04-30 12:17:30|9944.4|9934.4|9944.3|9934.3|9944.6|9934.6|9944.3|9934.3|9
1619785060000|2021-04-30 12:17:40|9944.1|9934.1|9942.4|9932.4|9944.1|9934.1|9941.9|9931.9|11
1619785070000|2021-04-30 12:17:50|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|1
1619785080000|2021-04-30 12:18:00|9942.6|9932.6|9942.8|9932.8|9942.8|9932.8|9942.6|9932.6|2
1619785090000|2021-04-30 12:18:10|9943|9933|9946.4|9936.4|9946.4|9936.4|9943|9933|8
1619785100000|2021-04-30 12:18:20|9946.5|9936.5|9947.4|9937.4|9947.4|9937.4|9946.5|9936.5|4
1619785110000|2021-04-30 12:18:30|9947.8|9937.8|9949.1|9939.1|9949.9|9939.9|9947.8|9937.8|9
1619785120000|2021-04-30 12:18:40|9949.3|9939.3|9949.1|9939.1|9949.3|9939.3|9949.1|9939.1|2
1619785130000|2021-04-30 12:18:50|9948.8|9938.8|9949.6|9939.6|9949.6|9939.6|9948.8|9938.8|4
1619785140000|2021-04-30 12:19:00|9949.5|9939.5|9950.5|9940.5|9950.5|9940.5|9949.3|9939.3|6
1619785150000|2021-04-30 12:19:10|9951.1|9941.1|9952.3|9942.3|9952.4|9942.4|9951.1|9941.1|6
1619785160000|2021-04-30 12:19:20|9952.5|9942.5|9953.1|9943.1|9953.1|9943.1|9952.4|9942.4|7
1619785170000|2021-04-30 12:19:30|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|1
1619785190000|2021-04-30 12:19:50|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|1
1619785200000|2021-04-30 12:20:00|9952.6|9942.6|9954.5|9944.5|9955.8|9945.8|9952.6|9942.6|7
1619785210000|2021-04-30 12:20:10|9954.1|9944.1|9954.6|9944.6|9954.6|9944.6|9953.1|9943.1|10
1619785220000|2021-04-30 12:20:20|9954.5|9944.5|9953.9|9943.9|9954.5|9944.5|9953.9|9943.9|5
1619785250000|2021-04-30 12:20:50|9954|9944|9951.3|9941.3|9954.6|9944.6|9951|9941|10
1619785260000|2021-04-30 12:21:00|9951|9941|9949.9|9939.9|9951.3|9941.3|9949.4|9939.4|8
1619785270000|2021-04-30 12:21:10|9949.5|9939.5|9948.3|9938.3|9949.5|9939.5|9948.3|9938.3|7
1619785280000|2021-04-30 12:21:20|9948.1|9938.1|9948.4|9938.4|9948.6|9938.6|9947.8|9937.8|6
1619785290000|2021-04-30 12:21:30|9948.6|9938.6|9949.3|9939.3|9949.5|9939.5|9948.6|9938.6|4
1619785300000|2021-04-30 12:21:40|9949.1|9939.1|9949|9939|9949.1|9939.1|9948.8|9938.8|3
1619785310000|2021-04-30 12:21:50|9948.9|9938.9|9943.3|9933.3|9948.9|9938.9|9943.3|9933.3|6
1619785320000|2021-04-30 12:22:00|9943.5|9933.5|9944.4|9934.4|9944.4|9934.4|9943.3|9933.3|7
1619785330000|2021-04-30 12:22:10|9945|9935|9944.4|9934.4|9945|9935|9944.4|9934.4|4
1619785340000|2021-04-30 12:22:20|9944.5|9934.5|9944.4|9934.4|9944.5|9934.5|9944.4|9934.4|2
1619785350000|2021-04-30 12:22:30|9944.5|9934.5|9944.5|9934.5|9944.8|9934.8|9944.5|9934.5|3
1619785370000|2021-04-30 12:22:50|9944.4|9934.4|9944.4|9934.4|9944.4|9934.4|9944.4|9934.4|1
1619785380000|2021-04-30 12:23:00|9943.3|9933.3|9942.1|9932.1|9943.3|9933.3|9942.1|9932.1|3
1619785390000|2021-04-30 12:23:10|9942.3|9932.3|9942.9|9932.9|9942.9|9932.9|9942.3|9932.3|3
1619785400000|2021-04-30 12:23:20|9944|9934|9943.8|9933.8|9944|9934|9943|9933|5
1619785410000|2021-04-30 12:23:30|9943.9|9933.9|9944.1|9934.1|9944.5|9934.5|9943.9|9933.9|5
1619785420000|2021-04-30 12:23:40|9944.6|9934.6|9944|9934|9944.6|9934.6|9944|9934|7
1619785430000|2021-04-30 12:23:50|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1619785440000|2021-04-30 12:24:00|9943.8|9933.8|9942.4|9932.4|9943.8|9933.8|9942.4|9932.4|5
1619785450000|2021-04-30 12:24:10|9942.5|9932.5|9943|9933|9943.5|9933.5|9942.5|9932.5|5
1619785460000|2021-04-30 12:24:20|9943.5|9933.5|9943.9|9933.9|9943.9|9933.9|9943.5|9933.5|3
1619785470000|2021-04-30 12:24:30|9944.3|9934.3|9944.4|9934.4|9944.4|9934.4|9944.3|9934.3|2
1619785480000|2021-04-30 12:24:40|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|1
1619785490000|2021-04-30 12:24:50|9944.8|9934.8|9945.8|9935.8|9945.8|9935.8|9944.8|9934.8|2
1619785500000|2021-04-30 12:25:00|9949.5|9939.5|9947.8|9937.8|9950|9940|9947.8|9937.8|5
1619785510000|2021-04-30 12:25:10|9947.1|9937.1|9945.9|9935.9|9947.3|9937.3|9945.9|9935.9|8
1619785520000|2021-04-30 12:25:20|9945.8|9935.8|9945.4|9935.4|9945.8|9935.8|9945|9935|4
1619785530000|2021-04-30 12:25:30|9945.3|9935.3|9944.4|9934.4|9945.3|9935.3|9943.6|9933.6|5
1619785550000|2021-04-30 12:25:50|9944.6|9934.6|9944.9|9934.9|9946.1|9936.1|9944.6|9934.6|6
1619785560000|2021-04-30 12:26:00|9945.1|9935.1|9945.6|9935.6|9945.6|9935.6|9945.1|9935.1|2
1619785580000|2021-04-30 12:26:20|9947|9937|9947.4|9937.4|9948.3|9938.3|9947|9937|7
1619785590000|2021-04-30 12:26:30|9947.3|9937.3|9947.6|9937.6|9947.6|9937.6|9947.3|9937.3|3
1619785600000|2021-04-30 12:26:40|9947.3|9937.3|9945.8|9935.8|9947.3|9937.3|9945.5|9935.5|5
1619785610000|2021-04-30 12:26:50|9945.6|9935.6|9945|9935|9945.6|9935.6|9944.5|9934.5|7
1619785620000|2021-04-30 12:27:00|9945.1|9935.1|9945.6|9935.6|9945.6|9935.6|9945.1|9935.1|3
1619785630000|2021-04-30 12:27:10|9945.9|9935.9|9945.4|9935.4|9946.9|9936.9|9945|9935|8
1619785640000|2021-04-30 12:27:20|9949|9939|9950.4|9940.4|9950.4|9940.4|9949|9939|4
1619785650000|2021-04-30 12:27:30|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|1
1619785670000|2021-04-30 12:27:50|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|1
1619785680000|2021-04-30 12:28:00|9951.8|9941.8|9952.9|9942.9|9952.9|9942.9|9951.8|9941.8|3
1619785690000|2021-04-30 12:28:10|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|9952.4|9942.4|3
1619785700000|2021-04-30 12:28:20|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|1
1619785710000|2021-04-30 12:28:30|9952.9|9942.9|9952.9|9942.9|9953.4|9943.4|9952.5|9942.5|5
1619785720000|2021-04-30 12:28:40|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|1
1619785740000|2021-04-30 12:29:00|9952|9942|9951.8|9941.8|9952|9942|9951.8|9941.8|2
1619785750000|2021-04-30 12:29:10|9952|9942|9950.9|9940.9|9952|9942|9950.9|9940.9|6
1619785760000|2021-04-30 12:29:20|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|1
1619785770000|2021-04-30 12:29:30|9950.4|9940.4|9950.6|9940.6|9950.6|9940.6|9949.6|9939.6|8
1619785780000|2021-04-30 12:29:40|9951.4|9941.4|9949.6|9939.6|9951.4|9941.4|9949.6|9939.6|7
1619785790000|2021-04-30 12:29:50|9949.1|9939.1|9949|9939|9949.1|9939.1|9948.8|9938.8|3
1619785800000|2021-04-30 12:30:00|9948.4|9938.4|9948.5|9938.5|9949.1|9939.1|9948|9938|7
1619785810000|2021-04-30 12:30:10|9948|9938|9948.4|9938.4|9948.8|9938.8|9948|9938|5
1619785820000|2021-04-30 12:30:20|9946.3|9936.3|9946.6|9936.6|9946.6|9936.6|9944.9|9934.9|10
1619785830000|2021-04-30 12:30:30|9945.1|9935.1|9945.1|9935.1|9946|9936|9945.1|9935.1|4
1619785840000|2021-04-30 12:30:40|9945.3|9935.3|9946.3|9936.3|9947.9|9937.9|9945|9935|12
1619785850000|2021-04-30 12:30:50|9946.1|9936.1|9946|9936|9946.3|9936.3|9945.4|9935.4|7
1619785860000|2021-04-30 12:31:00|9946.6|9936.6|9944.9|9934.9|9946.6|9936.6|9944.9|9934.9|7
1619785870000|2021-04-30 12:31:10|9944.4|9934.4|9944.5|9934.5|9944.6|9934.6|9943.3|9933.3|9
1619785880000|2021-04-30 12:31:20|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|1
1619785890000|2021-04-30 12:31:30|9944.4|9934.4|9943.4|9933.4|9944.4|9934.4|9943|9933|5
1619785900000|2021-04-30 12:31:40|9943.1|9933.1|9942.6|9932.6|9943.1|9933.1|9942.3|9932.3|7
1619785910000|2021-04-30 12:31:50|9942.8|9932.8|9945.1|9935.1|9945.6|9935.6|9942.8|9932.8|6
1619785920000|2021-04-30 12:32:00|9945|9935|9939.3|9929.3|9945|9935|9939.3|9929.3|10
1619785930000|2021-04-30 12:32:10|9939.4|9929.4|9940.5|9930.5|9940.5|9930.5|9938.8|9928.8|19
1619785940000|2021-04-30 12:32:20|9941.1|9931.1|9941.3|9931.3|9941.4|9931.4|9940.6|9930.6|9
1619785950000|2021-04-30 12:32:30|9940.9|9930.9|9939|9929|9941.4|9931.4|9939|9929|7
1619785960000|2021-04-30 12:32:40|9938.9|9928.9|9938.9|9928.9|9939.1|9929.1|9938.1|9928.1|12
1619785970000|2021-04-30 12:32:50|9939|9929|9940.4|9930.4|9941.1|9931.1|9939|9929|9
1619785980000|2021-04-30 12:33:00|9940.9|9930.9|9940.3|9930.3|9941.6|9931.6|9940.3|9930.3|8
1619785990000|2021-04-30 12:33:10|9939.9|9929.9|9941.1|9931.1|9941.1|9931.1|9939.9|9929.9|7
1619786000000|2021-04-30 12:33:20|9940.8|9930.8|9941.1|9931.1|9941.1|9931.1|9940.8|9930.8|2
1619786010000|2021-04-30 12:33:30|9940.8|9930.8|9941.5|9931.5|9941.9|9931.9|9940.8|9930.8|5
1619786020000|2021-04-30 12:33:40|9941.4|9931.4|9939.3|9929.3|9941.4|9931.4|9939.3|9929.3|9
1619786030000|2021-04-30 12:33:50|9939.5|9929.5|9938.6|9928.6|9939.5|9929.5|9938.6|9928.6|5
1619786040000|2021-04-30 12:34:00|9938.9|9928.9|9938.8|9928.8|9939.4|9929.4|9938.8|9928.8|6
1619786050000|2021-04-30 12:34:10|9938.6|9928.6|9937.4|9927.4|9938.6|9928.6|9936.3|9926.3|7
1619786060000|2021-04-30 12:34:20|9937.6|9927.6|9937.5|9927.5|9938.1|9928.1|9937.1|9927.1|10
1619786070000|2021-04-30 12:34:30|9938|9928|9938.1|9928.1|9938.1|9928.1|9937.6|9927.6|3
1619786080000|2021-04-30 12:34:40|9937.1|9927.1|9934.9|9924.9|9937.1|9927.1|9933.6|9923.6|10
1619786090000|2021-04-30 12:34:50|9934|9924|9934.9|9924.9|9934.9|9924.9|9932.4|9922.4|10
1619786100000|2021-04-30 12:35:00|9935.1|9925.1|9936.5|9926.5|9936.8|9926.8|9933.1|9923.1|13
1619786110000|2021-04-30 12:35:10|9937|9927|9939.4|9929.4|9939.6|9929.6|9937|9927|16
1619786120000|2021-04-30 12:35:20|9939.5|9929.5|9940.4|9930.4|9941.3|9931.3|9939|9929|15
1619786130000|2021-04-30 12:35:30|9940.1|9930.1|9939.1|9929.1|9940.1|9930.1|9938.5|9928.5|10
1619786140000|2021-04-30 12:35:40|9939|9929|9936.5|9926.5|9939|9929|9936.5|9926.5|11
1619786150000|2021-04-30 12:35:50|9936.8|9926.8|9936.4|9926.4|9938.1|9928.1|9936.4|9926.4|4
1619786160000|2021-04-30 12:36:00|9938.5|9928.5|9937.4|9927.4|9939.5|9929.5|9936.9|9926.9|14
1619786170000|2021-04-30 12:36:10|9937.6|9927.6|9939.3|9929.3|9939.3|9929.3|9937.6|9927.6|3
1619786180000|2021-04-30 12:36:20|9939.4|9929.4|9942.8|9932.8|9942.8|9932.8|9939.4|9929.4|7
1619786190000|2021-04-30 12:36:30|9943.1|9933.1|9943.3|9933.3|9943.4|9933.4|9942.6|9932.6|9
1619786200000|2021-04-30 12:36:40|9943|9933|9941.6|9931.6|9943.3|9933.3|9941.3|9931.3|17
1619786210000|2021-04-30 12:36:50|9941.9|9931.9|9941.6|9931.6|9941.9|9931.9|9940.6|9930.6|9
1619786220000|2021-04-30 12:37:00|9941.9|9931.9|9941.5|9931.5|9943.5|9933.5|9941.5|9931.5|14
1619786230000|2021-04-30 12:37:10|9942.1|9932.1|9943|9933|9943|9933|9941.3|9931.3|14
1619786240000|2021-04-30 12:37:20|9942.6|9932.6|9943.1|9933.1|9943.1|9933.1|9942.6|9932.6|4
1619786250000|2021-04-30 12:37:30|9943|9933|9941.1|9931.1|9943|9933|9940.6|9930.6|8
1619786260000|2021-04-30 12:37:40|9940.6|9930.6|9940.8|9930.8|9941.1|9931.1|9940.6|9930.6|5
1619786270000|2021-04-30 12:37:50|9941.5|9931.5|9941.3|9931.3|9942.3|9932.3|9940.9|9930.9|10
1619786280000|2021-04-30 12:38:00|9941.5|9931.5|9943|9933|9943|9933|9941.5|9931.5|5
1619786290000|2021-04-30 12:38:10|9942.6|9932.6|9942.4|9932.4|9942.6|9932.6|9942.1|9932.1|5
1619786300000|2021-04-30 12:38:20|9942.3|9932.3|9941.4|9931.4|9942.3|9932.3|9941.4|9931.4|6
1619786310000|2021-04-30 12:38:30|9941.6|9931.6|9941.9|9931.9|9942.1|9932.1|9941.6|9931.6|4
1619786320000|2021-04-30 12:38:40|9941.6|9931.6|9941.4|9931.4|9941.6|9931.6|9941.4|9931.4|2
1619786330000|2021-04-30 12:38:50|9941.8|9931.8|9942.3|9932.3|9942.3|9932.3|9941.8|9931.8|2
1619786340000|2021-04-30 12:39:00|9942.5|9932.5|9943.8|9933.8|9944.9|9934.9|9942.5|9932.5|5
1619786350000|2021-04-30 12:39:10|9943.1|9933.1|9943|9933|9943.5|9933.5|9942.9|9932.9|7
1619786360000|2021-04-30 12:39:20|9942.9|9932.9|9941.9|9931.9|9942.9|9932.9|9941.9|9931.9|4
1619786370000|2021-04-30 12:39:30|9942.1|9932.1|9942.4|9932.4|9942.8|9932.8|9942.1|9932.1|6
1619786380000|2021-04-30 12:39:40|9942.1|9932.1|9941.9|9931.9|9942.4|9932.4|9941.9|9931.9|4
1619786390000|2021-04-30 12:39:50|9941.6|9931.6|9940.9|9930.9|9941.6|9931.6|9940.4|9930.4|10
1619786400000|2021-04-30 12:40:00|9940.1|9930.1|9937.4|9927.4|9940.1|9930.1|9935.5|9925.5|14
1619786410000|2021-04-30 12:40:10|9937.9|9927.9|9938.6|9928.6|9938.6|9928.6|9937.9|9927.9|2
1619786420000|2021-04-30 12:40:20|9938.5|9928.5|9939|9929|9940|9930|9938.3|9928.3|8
1619786430000|2021-04-30 12:40:30|9939.1|9929.1|9942.8|9932.8|9942.8|9932.8|9939.1|9929.1|11
1619786440000|2021-04-30 12:40:40|9942.9|9932.9|9943.4|9933.4|9943.8|9933.8|9942.9|9932.9|4
1619786450000|2021-04-30 12:40:50|9943.3|9933.3|9942.4|9932.4|9943.3|9933.3|9942|9932|4
1619786460000|2021-04-30 12:41:00|9942|9932|9942.6|9932.6|9943.1|9933.1|9942|9932|7
1619786470000|2021-04-30 12:41:10|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1619786490000|2021-04-30 12:41:30|9943.3|9933.3|9942.9|9932.9|9943.3|9933.3|9942.9|9932.9|2
1619786500000|2021-04-30 12:41:40|9943.1|9933.1|9944.1|9934.1|9944.1|9934.1|9943.1|9933.1|3
1619786510000|2021-04-30 12:41:50|9944.8|9934.8|9945.8|9935.8|9946|9936|9944.8|9934.8|4
1619786520000|2021-04-30 12:42:00|9945.4|9935.4|9945.4|9935.4|9945.6|9935.6|9945.1|9935.1|8
1619786530000|2021-04-30 12:42:10|9945.6|9935.6|9945.3|9935.3|9945.6|9935.6|9945.3|9935.3|2
1619786540000|2021-04-30 12:42:20|9945.5|9935.5|9945.3|9935.3|9945.6|9935.6|9945.3|9935.3|8
1619786550000|2021-04-30 12:42:30|9945.4|9935.4|9947.6|9937.6|9947.6|9937.6|9945.1|9935.1|15
1619786560000|2021-04-30 12:42:40|9947.8|9937.8|9948.9|9938.9|9948.9|9938.9|9947.1|9937.1|5
1619786570000|2021-04-30 12:42:50|9949|9939|9950.9|9940.9|9950.9|9940.9|9949|9939|5
1619786580000|2021-04-30 12:43:00|9951|9941|9951|9941|9951.3|9941.3|9950.4|9940.4|7
1619786590000|2021-04-30 12:43:10|9950|9940|9951|9941|9951|9941|9950|9940|2
1619786600000|2021-04-30 12:43:20|9950.9|9940.9|9949.9|9939.9|9950.9|9940.9|9949.9|9939.9|5
1619786610000|2021-04-30 12:43:30|9949.6|9939.6|9947.4|9937.4|9949.6|9939.6|9947.4|9937.4|7
1619786620000|2021-04-30 12:43:40|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1619786630000|2021-04-30 12:43:50|9946.6|9936.6|9946.6|9936.6|9946.6|9936.6|9946.6|9936.6|1
1619786640000|2021-04-30 12:44:00|9946.8|9936.8|9947.1|9937.1|9947.5|9937.5|9946.8|9936.8|4
1619786650000|2021-04-30 12:44:10|9947.5|9937.5|9948.6|9938.6|9948.6|9938.6|9947.5|9937.5|4
1619786660000|2021-04-30 12:44:20|9948.5|9938.5|9948.1|9938.1|9949.4|9939.4|9948.1|9938.1|9
1619786670000|2021-04-30 12:44:30|9948.4|9938.4|9945.3|9935.3|9948.4|9938.4|9945.3|9935.3|12
1619786680000|2021-04-30 12:44:40|9945.4|9935.4|9945.8|9935.8|9945.8|9935.8|9945.4|9935.4|2
1619786690000|2021-04-30 12:44:50|9946|9936|9945.8|9935.8|9946.1|9936.1|9945.8|9935.8|6
1619786700000|2021-04-30 12:45:00|9945.6|9935.6|9946|9936|9946|9936|9945.1|9935.1|10
1619786710000|2021-04-30 12:45:10|9946.3|9936.3|9946.6|9936.6|9947|9937|9946.3|9936.3|4
1619786740000|2021-04-30 12:45:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.1|9936.1|3
1619786750000|2021-04-30 12:45:50|9946.1|9936.1|9945|9935|9946.1|9936.1|9944.8|9934.8|5
1619786760000|2021-04-30 12:46:00|9945.8|9935.8|9946.5|9936.5|9946.6|9936.6|9945.8|9935.8|5
1619786770000|2021-04-30 12:46:10|9946.3|9936.3|9945.4|9935.4|9946.3|9936.3|9945.4|9935.4|3
1619786780000|2021-04-30 12:46:20|9945.6|9935.6|9946.3|9936.3|9946.5|9936.5|9945.6|9935.6|4
1619786790000|2021-04-30 12:46:30|9946|9936|9945.4|9935.4|9946.4|9936.4|9945.4|9935.4|4
1619786800000|2021-04-30 12:46:40|9944.9|9934.9|9945.3|9935.3|9945.5|9935.5|9944.8|9934.8|5
1619786810000|2021-04-30 12:46:50|9945.5|9935.5|9945.8|9935.8|9945.8|9935.8|9945.5|9935.5|3
1619786820000|2021-04-30 12:47:00|9946|9936|9947.1|9937.1|9947.1|9937.1|9946|9936|5
1619786830000|2021-04-30 12:47:10|9946.6|9936.6|9945.8|9935.8|9946.6|9936.6|9945.8|9935.8|3
1619786840000|2021-04-30 12:47:20|9945.9|9935.9|9947|9937|9947|9937|9945.9|9935.9|5
1619786850000|2021-04-30 12:47:30|9946.8|9936.8|9946.4|9936.4|9947|9937|9946.4|9936.4|3
1619786860000|2021-04-30 12:47:40|9946|9936|9946.8|9936.8|9947|9937|9945.9|9935.9|12
1619786870000|2021-04-30 12:47:50|9947.1|9937.1|9947.3|9937.3|9947.4|9937.4|9947.1|9937.1|3
1619786880000|2021-04-30 12:48:00|9947.5|9937.5|9947.6|9937.6|9947.6|9937.6|9947.3|9937.3|7
1619786890000|2021-04-30 12:48:10|9947.8|9937.8|9948.9|9938.9|9948.9|9938.9|9947.8|9937.8|6
1619786900000|2021-04-30 12:48:20|9949.6|9939.6|9949.5|9939.5|9949.6|9939.6|9949.1|9939.1|4
1619786910000|2021-04-30 12:48:30|9949.1|9939.1|9949.5|9939.5|9949.6|9939.6|9949.1|9939.1|4
1619786930000|2021-04-30 12:48:50|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|1
1619786940000|2021-04-30 12:49:00|9949.5|9939.5|9949.4|9939.4|9949.9|9939.9|9949.4|9939.4|4
1619786950000|2021-04-30 12:49:10|9949.5|9939.5|9949.5|9939.5|9949.9|9939.9|9949.5|9939.5|5
1619786960000|2021-04-30 12:49:20|9949.4|9939.4|9947.8|9937.8|9949.4|9939.4|9947.8|9937.8|4
1619786970000|2021-04-30 12:49:30|9948|9938|9949.3|9939.3|9949.3|9939.3|9948|9938|4
1619786980000|2021-04-30 12:49:40|9949.6|9939.6|9949.8|9939.8|9949.9|9939.9|9949.6|9939.6|7
1619786990000|2021-04-30 12:49:50|9949.6|9939.6|9947.3|9937.3|9949.6|9939.6|9947.3|9937.3|7
1619787000000|2021-04-30 12:50:00|9947.5|9937.5|9948.3|9938.3|9948.3|9938.3|9947.5|9937.5|4
1619787010000|2021-04-30 12:50:10|9948.8|9938.8|9949.4|9939.4|9950|9940|9948.6|9938.6|8
1619787020000|2021-04-30 12:50:20|9950|9940|9949|9939|9950.3|9940.3|9949|9939|10
1619787030000|2021-04-30 12:50:30|9949.3|9939.3|9949.6|9939.6|9949.8|9939.8|9949|9939|10
1619787040000|2021-04-30 12:50:40|9949.4|9939.4|9949.1|9939.1|9949.6|9939.6|9949.1|9939.1|5
1619787050000|2021-04-30 12:50:50|9949.4|9939.4|9949.4|9939.4|9949.4|9939.4|9949.1|9939.1|3
1619787060000|2021-04-30 12:51:00|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|1
1619787080000|2021-04-30 12:51:20|9948.6|9938.6|9947.9|9937.9|9948.6|9938.6|9947.1|9937.1|7
1619787090000|2021-04-30 12:51:30|9948.3|9938.3|9948.5|9938.5|9948.5|9938.5|9948.3|9938.3|2
1619787120000|2021-04-30 12:52:00|9948.6|9938.6|9949.4|9939.4|9949.4|9939.4|9948.6|9938.6|4
1619787130000|2021-04-30 12:52:10|9949.6|9939.6|9948|9938|9949.6|9939.6|9948|9938|3
1619787140000|2021-04-30 12:52:20|9949.1|9939.1|9949.3|9939.3|9949.3|9939.3|9948.9|9938.9|3
1619787150000|2021-04-30 12:52:30|9949.5|9939.5|9948.9|9938.9|9949.6|9939.6|9948.8|9938.8|8
1619787160000|2021-04-30 12:52:40|9949|9939|9950|9940|9950|9940|9948.6|9938.6|5
1619787170000|2021-04-30 12:52:50|9950.3|9940.3|9950.1|9940.1|9950.9|9940.9|9950.1|9940.1|7
1619787180000|2021-04-30 12:53:00|9950|9940|9948.9|9938.9|9950|9940|9948.9|9938.9|4
1619787190000|2021-04-30 12:53:10|9949.3|9939.3|9950|9940|9950.5|9940.5|9949.3|9939.3|6
1619787200000|2021-04-30 12:53:20|9950.5|9940.5|9949|9939|9950.5|9940.5|9948.9|9938.9|8
1619787210000|2021-04-30 12:53:30|9948.6|9938.6|9948|9938|9948.6|9938.6|9947.9|9937.9|6
1619787220000|2021-04-30 12:53:40|9948.4|9938.4|9947.6|9937.6|9948.4|9938.4|9947.6|9937.6|2
1619787230000|2021-04-30 12:53:50|9947.1|9937.1|9946.6|9936.6|9947.1|9937.1|9946|9936|6
1619787240000|2021-04-30 12:54:00|9946.8|9936.8|9946.5|9936.5|9947|9937|9946|9936|8
1619787250000|2021-04-30 12:54:10|9946.6|9936.6|9947.4|9937.4|9947.4|9937.4|9946.6|9936.6|4
1619787260000|2021-04-30 12:54:20|9947.1|9937.1|9946.6|9936.6|9947.1|9937.1|9946.1|9936.1|5
1619787270000|2021-04-30 12:54:30|9946.5|9936.5|9945.8|9935.8|9946.5|9936.5|9945.8|9935.8|3
1619787280000|2021-04-30 12:54:40|9945.9|9935.9|9946.9|9936.9|9947.4|9937.4|9945.9|9935.9|9
1619787290000|2021-04-30 12:54:50|9947|9937|9948.1|9938.1|9948.1|9938.1|9947|9937|5
1619787300000|2021-04-30 12:55:00|9948.5|9938.5|9949.5|9939.5|9949.8|9939.8|9948.5|9938.5|3
1619787310000|2021-04-30 12:55:10|9949.3|9939.3|9949.1|9939.1|9949.3|9939.3|9947.9|9937.9|4
1619787320000|2021-04-30 12:55:20|9949.6|9939.6|9950.4|9940.4|9950.4|9940.4|9949.6|9939.6|4
1619787330000|2021-04-30 12:55:30|9951|9941|9950.9|9940.9|9951|9941|9950.5|9940.5|6
1619787340000|2021-04-30 12:55:40|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|9949.9|9939.9|6
1619787350000|2021-04-30 12:55:50|9950.8|9940.8|9950.5|9940.5|9950.8|9940.8|9950.5|9940.5|2
1619787360000|2021-04-30 12:56:00|9950.8|9940.8|9951.4|9941.4|9951.4|9941.4|9948.9|9938.9|10
1619787370000|2021-04-30 12:56:10|9951.5|9941.5|9952|9942|9952.3|9942.3|9951.5|9941.5|5
1619787380000|2021-04-30 12:56:20|9953|9943|9953.3|9943.3|9953.4|9943.4|9953|9943|3
1619787390000|2021-04-30 12:56:30|9953.4|9943.4|9953.6|9943.6|9953.6|9943.6|9953.4|9943.4|3
1619787400000|2021-04-30 12:56:40|9955.4|9945.4|9958.4|9948.4|9958.4|9948.4|9955.4|9945.4|13
1619787410000|2021-04-30 12:56:50|9958.6|9948.6|9959.6|9949.6|9960|9950|9958.6|9948.6|6
1619787420000|2021-04-30 12:57:00|9960|9950|9959.8|9949.8|9960|9950|9959.6|9949.6|4
1619787430000|2021-04-30 12:57:10|9959.5|9949.5|9962.5|9952.5|9962.5|9952.5|9959.5|9949.5|6
1619787440000|2021-04-30 12:57:20|9962|9952|9962.5|9952.5|9962.8|9952.8|9962|9952|9
1619787450000|2021-04-30 12:57:30|9962.6|9952.6|9963.1|9953.1|9963.1|9953.1|9962.4|9952.4|6
1619787460000|2021-04-30 12:57:40|9963.3|9953.3|9962.8|9952.8|9963.3|9953.3|9962.8|9952.8|10
1619787470000|2021-04-30 12:57:50|9963|9953|9963|9953|9963|9953|9962.8|9952.8|5
1619787480000|2021-04-30 12:58:00|9963.3|9953.3|9961.8|9951.8|9963.3|9953.3|9961.8|9951.8|10
1619787490000|2021-04-30 12:58:10|9962|9952|9962.1|9952.1|9962.1|9952.1|9962|9952|2
1619787500000|2021-04-30 12:58:20|9961.6|9951.6|9962.3|9952.3|9962.3|9952.3|9961.6|9951.6|3
1619787510000|2021-04-30 12:58:30|9962.5|9952.5|9962.8|9952.8|9962.8|9952.8|9962.3|9952.3|5
1619787520000|2021-04-30 12:58:40|9963|9953|9963|9953|9963|9953|9962.8|9952.8|3
1619787530000|2021-04-30 12:58:50|9963.5|9953.5|9962.5|9952.5|9963.5|9953.5|9962.5|9952.5|6
1619787540000|2021-04-30 12:59:00|9962.8|9952.8|9962.8|9952.8|9963.3|9953.3|9962.8|9952.8|8
1619787550000|2021-04-30 12:59:10|9962.9|9952.9|9963.6|9953.6|9963.8|9953.8|9962.6|9952.6|7
1619787560000|2021-04-30 12:59:20|9964.1|9954.1|9965.9|9955.9|9965.9|9955.9|9963.8|9953.8|5
1619787570000|2021-04-30 12:59:30|9965.6|9955.6|9967.5|9957.5|9969.1|9959.1|9965.6|9955.6|16
1619787580000|2021-04-30 12:59:40|9968|9958|9966.3|9956.3|9968|9958|9966.3|9956.3|8
1619787590000|2021-04-30 12:59:50|9966.4|9956.4|9966.4|9956.4|9967|9957|9966.3|9956.3|4
1619787600000|2021-04-30 13:00:00|9966.6|9956.6|9967|9957|9967.6|9957.6|9966.5|9956.5|10
1619787610000|2021-04-30 13:00:10|9967.5|9957.5|9965.8|9955.8|9967.5|9957.5|9964.1|9954.1|11
1619787620000|2021-04-30 13:00:20|9965.6|9955.6|9966.3|9956.3|9966.6|9956.6|9965.6|9955.6|10
1619787630000|2021-04-30 13:00:30|9966|9956|9965.1|9955.1|9966.5|9956.5|9965.1|9955.1|11
1619787640000|2021-04-30 13:00:40|9965.9|9955.9|9963.9|9953.9|9965.9|9955.9|9963.9|9953.9|8
1619787650000|2021-04-30 13:00:50|9963.5|9953.5|9965.5|9955.5|9965.9|9955.9|9963.5|9953.5|6
1619787660000|2021-04-30 13:01:00|9965.9|9955.9|9966.1|9956.1|9966.1|9956.1|9965.9|9955.9|2
1619787670000|2021-04-30 13:01:10|9966.6|9956.6|9966.9|9956.9|9966.9|9956.9|9966.4|9956.4|6
1619787680000|2021-04-30 13:01:20|9966.8|9956.8|9966.3|9956.3|9966.8|9956.8|9966.1|9956.1|5
1619787690000|2021-04-30 13:01:30|9965.9|9955.9|9965.4|9955.4|9965.9|9955.9|9965.1|9955.1|6
1619787700000|2021-04-30 13:01:40|9965.6|9955.6|9965.8|9955.8|9965.8|9955.8|9965.6|9955.6|4
1619787710000|2021-04-30 13:01:50|9966.4|9956.4|9966.1|9956.1|9966.8|9956.8|9966.1|9956.1|5
1619787720000|2021-04-30 13:02:00|9966.4|9956.4|9966.4|9956.4|9966.6|9956.6|9966|9956|7
1619787730000|2021-04-30 13:02:10|9966.1|9956.1|9966.9|9956.9|9966.9|9956.9|9965.9|9955.9|6
1619787740000|2021-04-30 13:02:20|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1619787760000|2021-04-30 13:02:40|9966.9|9956.9|9967|9957|9967|9957|9966.4|9956.4|4
1619787770000|2021-04-30 13:02:50|9967.1|9957.1|9967|9957|9967.1|9957.1|9967|9957|2
1619787780000|2021-04-30 13:03:00|9966.9|9956.9|9966.4|9956.4|9966.9|9956.9|9966.4|9956.4|2
1619787790000|2021-04-30 13:03:10|9966.6|9956.6|9966.9|9956.9|9966.9|9956.9|9966.4|9956.4|3
1619787800000|2021-04-30 13:03:20|9966.5|9956.5|9966.9|9956.9|9966.9|9956.9|9966.5|9956.5|2
1619787810000|2021-04-30 13:03:30|9966.8|9956.8|9966.6|9956.6|9966.8|9956.8|9966.4|9956.4|3
1619787820000|2021-04-30 13:03:40|9966.4|9956.4|9966.6|9956.6|9966.6|9956.6|9966.4|9956.4|8
1619787830000|2021-04-30 13:03:50|9966.4|9956.4|9966.1|9956.1|9966.4|9956.4|9966.1|9956.1|2
1619787840000|2021-04-30 13:04:00|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1619787850000|2021-04-30 13:04:10|9966.6|9956.6|9965.8|9955.8|9966.6|9956.6|9965.8|9955.8|4
1619787860000|2021-04-30 13:04:20|9965.6|9955.6|9965.6|9955.6|9965.9|9955.9|9965.6|9955.6|3
1619787870000|2021-04-30 13:04:30|9963.4|9953.4|9962.6|9952.6|9963.4|9953.4|9962.6|9952.6|3
1619787880000|2021-04-30 13:04:40|9961.8|9951.8|9961.5|9951.5|9961.8|9951.8|9961.4|9951.4|3
1619787890000|2021-04-30 13:04:50|9961.9|9951.9|9963.6|9953.6|9963.6|9953.6|9961.9|9951.9|10
1619787900000|2021-04-30 13:05:00|9963.5|9953.5|9963.6|9953.6|9964.4|9954.4|9963.3|9953.3|10
1619787910000|2021-04-30 13:05:10|9963.5|9953.5|9963.3|9953.3|9963.5|9953.5|9963.3|9953.3|4
1619787920000|2021-04-30 13:05:20|9963.4|9953.4|9962.4|9952.4|9963.4|9953.4|9962.3|9952.3|8
1619787930000|2021-04-30 13:05:30|9962.3|9952.3|9961.9|9951.9|9962.3|9952.3|9961.9|9951.9|8
1619787940000|2021-04-30 13:05:40|9962.1|9952.1|9962.4|9952.4|9962.4|9952.4|9961.9|9951.9|6
1619787950000|2021-04-30 13:05:50|9962.5|9952.5|9962.6|9952.6|9963.4|9953.4|9962.1|9952.1|9
1619787960000|2021-04-30 13:06:00|9962.9|9952.9|9963.9|9953.9|9963.9|9953.9|9962.9|9952.9|7
1619787980000|2021-04-30 13:06:20|9963.6|9953.6|9962.4|9952.4|9963.6|9953.6|9962.1|9952.1|4
1619787990000|2021-04-30 13:06:30|9961.9|9951.9|9960.4|9950.4|9961.9|9951.9|9960.4|9950.4|5
1619788000000|2021-04-30 13:06:40|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1619788010000|2021-04-30 13:06:50|9960.3|9950.3|9960.1|9950.1|9960.3|9950.3|9959.8|9949.8|5
1619788020000|2021-04-30 13:07:00|9959.8|9949.8|9959.4|9949.4|9959.8|9949.8|9958.9|9948.9|8
1619788030000|2021-04-30 13:07:10|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|1
1619788040000|2021-04-30 13:07:20|9959.4|9949.4|9958.8|9948.8|9959.4|9949.4|9958.8|9948.8|4
1619788050000|2021-04-30 13:07:30|9958.9|9948.9|9958.4|9948.4|9959|9949|9958.3|9948.3|11
1619788060000|2021-04-30 13:07:40|9958.8|9948.8|9959.5|9949.5|9959.6|9949.6|9958.8|9948.8|4
1619788070000|2021-04-30 13:07:50|9959.9|9949.9|9961|9951|9961.3|9951.3|9959.9|9949.9|9
1619788080000|2021-04-30 13:08:00|9961.3|9951.3|9960.1|9950.1|9961.3|9951.3|9960.1|9950.1|10
1619788090000|2021-04-30 13:08:10|9960.4|9950.4|9960.8|9950.8|9960.8|9950.8|9960.4|9950.4|2
1619788100000|2021-04-30 13:08:20|9960.5|9950.5|9960.3|9950.3|9960.5|9950.5|9959.6|9949.6|6
1619788110000|2021-04-30 13:08:30|9960|9950|9960|9950|9960.3|9950.3|9960|9950|3
1619788120000|2021-04-30 13:08:40|9960.3|9950.3|9961.5|9951.5|9961.5|9951.5|9960.3|9950.3|5
1619788130000|2021-04-30 13:08:50|9961.9|9951.9|9962.4|9952.4|9962.4|9952.4|9961.9|9951.9|6
1619788140000|2021-04-30 13:09:00|9962.1|9952.1|9962.4|9952.4|9962.4|9952.4|9961.4|9951.4|11
1619788150000|2021-04-30 13:09:10|9962.5|9952.5|9962.5|9952.5|9962.8|9952.8|9962.5|9952.5|4
1619788170000|2021-04-30 13:09:30|9962.3|9952.3|9962|9952|9962.3|9952.3|9962|9952|2
1619788180000|2021-04-30 13:09:40|9962.3|9952.3|9960.8|9950.8|9962.3|9952.3|9960.3|9950.3|12
1619788190000|2021-04-30 13:09:50|9960.5|9950.5|9960.5|9950.5|9960.9|9950.9|9960.5|9950.5|4
1619788200000|2021-04-30 13:10:00|9960.4|9950.4|9959.6|9949.6|9960.4|9950.4|9959.6|9949.6|2
1619788210000|2021-04-30 13:10:10|9959.4|9949.4|9958.6|9948.6|9959.4|9949.4|9958.5|9948.5|4
1619788220000|2021-04-30 13:10:20|9958.1|9948.1|9956.9|9946.9|9958.1|9948.1|9956.8|9946.8|6
1619788230000|2021-04-30 13:10:30|9956.5|9946.5|9956.6|9946.6|9956.6|9946.6|9956.5|9946.5|2
1619788240000|2021-04-30 13:10:40|9956.5|9946.5|9954.3|9944.3|9956.5|9946.5|9954.3|9944.3|10
1619788250000|2021-04-30 13:10:50|9954|9944|9955.5|9945.5|9955.5|9945.5|9954|9944|3
1619788260000|2021-04-30 13:11:00|9955.3|9945.3|9956|9946|9956.3|9946.3|9954|9944|13
1619788270000|2021-04-30 13:11:10|9956.1|9946.1|9956.4|9946.4|9956.4|9946.4|9955.1|9945.1|7
1619788280000|2021-04-30 13:11:20|9956.8|9946.8|9958.3|9948.3|9958.3|9948.3|9956.8|9946.8|4
1619788290000|2021-04-30 13:11:30|9958|9948|9957.8|9947.8|9959.3|9949.3|9957.8|9947.8|8
1619788300000|2021-04-30 13:11:40|9957.6|9947.6|9957.3|9947.3|9957.6|9947.6|9956.6|9946.6|9
1619788310000|2021-04-30 13:11:50|9957|9947|9958|9948|9958|9948|9956.9|9946.9|5
1619788320000|2021-04-30 13:12:00|9957.9|9947.9|9957.6|9947.6|9957.9|9947.9|9957.6|9947.6|2
1619788350000|2021-04-30 13:12:30|9957.9|9947.9|9958|9948|9958|9948|9957.9|9947.9|2
1619788360000|2021-04-30 13:12:40|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|1
1619788370000|2021-04-30 13:12:50|9957|9947|9955.5|9945.5|9957|9947|9955.4|9945.4|10
1619788390000|2021-04-30 13:13:10|9955.6|9945.6|9956.9|9946.9|9956.9|9946.9|9955.6|9945.6|2
1619788400000|2021-04-30 13:13:20|9956.5|9946.5|9956.6|9946.6|9956.6|9946.6|9956.4|9946.4|8
1619788410000|2021-04-30 13:13:30|9956.4|9946.4|9956.6|9946.6|9957.4|9947.4|9956.4|9946.4|11
1619788420000|2021-04-30 13:13:40|9956.1|9946.1|9956.4|9946.4|9957|9947|9956.1|9946.1|6
1619788430000|2021-04-30 13:13:50|9956.3|9946.3|9952.9|9942.9|9956.3|9946.3|9952.6|9942.6|7
1619788440000|2021-04-30 13:14:00|9952.4|9942.4|9953|9943|9953|9943|9952.3|9942.3|7
1619788450000|2021-04-30 13:14:10|9953.4|9943.4|9954.3|9944.3|9955|9945|9953.4|9943.4|6
1619788460000|2021-04-30 13:14:20|9954.4|9944.4|9954.9|9944.9|9955.3|9945.3|9954.4|9944.4|5
1619788470000|2021-04-30 13:14:30|9954.8|9944.8|9950.6|9940.6|9955|9945|9950.6|9940.6|10
1619788480000|2021-04-30 13:14:40|9950.4|9940.4|9949.8|9939.8|9950.9|9940.9|9949.8|9939.8|9
1619788490000|2021-04-30 13:14:50|9950.3|9940.3|9950.5|9940.5|9950.8|9940.8|9950.3|9940.3|4
1619788520000|2021-04-30 13:15:20|9951|9941|9950.8|9940.8|9951|9941|9950.8|9940.8|2
1619788530000|2021-04-30 13:15:30|9950.4|9940.4|9950.6|9940.6|9950.6|9940.6|9950.4|9940.4|2
1619788540000|2021-04-30 13:15:40|9950.8|9940.8|9951|9941|9951|9941|9950.8|9940.8|2
1619788550000|2021-04-30 13:15:50|9952|9942|9953.3|9943.3|9953.3|9943.3|9951.9|9941.9|4
1619788560000|2021-04-30 13:16:00|9953.5|9943.5|9957.4|9947.4|9957.8|9947.8|9953.5|9943.5|16
1619788570000|2021-04-30 13:16:10|9957.5|9947.5|9957|9947|9957.9|9947.9|9957|9947|4
1619788580000|2021-04-30 13:16:20|9956.5|9946.5|9956.4|9946.4|9956.5|9946.5|9955.9|9945.9|5
1619788590000|2021-04-30 13:16:30|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1619788600000|2021-04-30 13:16:40|9955.5|9945.5|9953.4|9943.4|9955.5|9945.5|9953.4|9943.4|6
1619788610000|2021-04-30 13:16:50|9953.6|9943.6|9953.8|9943.8|9954|9944|9953.5|9943.5|4
1619788620000|2021-04-30 13:17:00|9953.1|9943.1|9956.1|9946.1|9956.1|9946.1|9953.1|9943.1|9
1619788630000|2021-04-30 13:17:10|9955.8|9945.8|9955|9945|9955.8|9945.8|9955|9945|3
1619788640000|2021-04-30 13:17:20|9954.6|9944.6|9953.5|9943.5|9954.6|9944.6|9953.4|9943.4|4
1619788650000|2021-04-30 13:17:30|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|9953|9943|3
1619788660000|2021-04-30 13:17:40|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|9953.1|9943.1|5
1619788670000|2021-04-30 13:17:50|9953.4|9943.4|9952.8|9942.8|9953.4|9943.4|9951.8|9941.8|8
1619788680000|2021-04-30 13:18:00|9952.4|9942.4|9947.8|9937.8|9952.5|9942.5|9947.8|9937.8|9
1619788690000|2021-04-30 13:18:10|9946.6|9936.6|9946.4|9936.4|9946.8|9936.8|9946.1|9936.1|4
1619788700000|2021-04-30 13:18:20|9947.5|9937.5|9947.8|9937.8|9947.9|9937.9|9947|9937|4
1619788710000|2021-04-30 13:18:30|9947.5|9937.5|9946.4|9936.4|9947.5|9937.5|9945.9|9935.9|7
1619788720000|2021-04-30 13:18:40|9945.9|9935.9|9946.9|9936.9|9946.9|9936.9|9945.9|9935.9|7
1619788730000|2021-04-30 13:18:50|9946.6|9936.6|9947.6|9937.6|9947.6|9937.6|9946|9936|8
1619788740000|2021-04-30 13:19:00|9945.5|9935.5|9945.9|9935.9|9945.9|9935.9|9945.5|9935.5|4
1619788750000|2021-04-30 13:19:10|9946.6|9936.6|9945.8|9935.8|9946.6|9936.6|9945.5|9935.5|6
1619788760000|2021-04-30 13:19:20|9945.6|9935.6|9945.8|9935.8|9946.1|9936.1|9945.3|9935.3|10
1619788770000|2021-04-30 13:19:30|9945.5|9935.5|9945.8|9935.8|9945.8|9935.8|9945.4|9935.4|4
1619788780000|2021-04-30 13:19:40|9946|9936|9946.4|9936.4|9946.4|9936.4|9946|9936|5
1619788800000|2021-04-30 13:20:00|9946.9|9936.9|9947.6|9937.6|9949.3|9939.3|9946.9|9936.9|10
1619788810000|2021-04-30 13:20:10|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|1
1619788830000|2021-04-30 13:20:30|9947.6|9937.6|9947.6|9937.6|9947.6|9937.6|9947.6|9937.6|1
1619788840000|2021-04-30 13:20:40|9947.8|9937.8|9948.3|9938.3|9948.3|9938.3|9947.8|9937.8|3
1619788850000|2021-04-30 13:20:50|9948.4|9938.4|9948.5|9938.5|9948.8|9938.8|9948.4|9938.4|3
1619788860000|2021-04-30 13:21:00|9948.4|9938.4|9946.3|9936.3|9948.4|9938.4|9946.3|9936.3|7
1619788870000|2021-04-30 13:21:10|9946|9936|9945.5|9935.5|9946|9936|9945.5|9935.5|2
1619788880000|2021-04-30 13:21:20|9946|9936|9946|9936|9946|9936|9945.8|9935.8|3
1619788890000|2021-04-30 13:21:30|9945.3|9935.3|9945.8|9935.8|9945.8|9935.8|9945.3|9935.3|2
1619788900000|2021-04-30 13:21:40|9946|9936|9943.6|9933.6|9946|9936|9943.6|9933.6|3
1619788910000|2021-04-30 13:21:50|9943.4|9933.4|9941.8|9931.8|9943.4|9933.4|9941.8|9931.8|3
1619788920000|2021-04-30 13:22:00|9941.6|9931.6|9941.1|9931.1|9941.6|9931.6|9941|9931|5
1619788930000|2021-04-30 13:22:10|9941|9931|9940.6|9930.6|9941.1|9931.1|9939.5|9929.5|7
1619788940000|2021-04-30 13:22:20|9940.5|9930.5|9941|9931|9941.1|9931.1|9940.4|9930.4|5
1619788950000|2021-04-30 13:22:30|9940|9930|9940.9|9930.9|9940.9|9930.9|9940|9930|6
1619788960000|2021-04-30 13:22:40|9940.8|9930.8|9941.3|9931.3|9941.3|9931.3|9940.8|9930.8|3
1619788970000|2021-04-30 13:22:50|9941.5|9931.5|9942.6|9932.6|9942.6|9932.6|9941.5|9931.5|2
1619788980000|2021-04-30 13:23:00|9943|9933|9943.3|9933.3|9943.3|9933.3|9943|9933|2
1619788990000|2021-04-30 13:23:10|9943.5|9933.5|9941.1|9931.1|9944.3|9934.3|9941.1|9931.1|10
1619789000000|2021-04-30 13:23:20|9941.4|9931.4|9942.8|9932.8|9942.8|9932.8|9941.4|9931.4|5
1619789010000|2021-04-30 13:23:30|9943|9933|9941.8|9931.8|9943|9933|9941.8|9931.8|3
1619789020000|2021-04-30 13:23:40|9943|9933|9942.6|9932.6|9943|9933|9942.3|9932.3|5
1619789030000|2021-04-30 13:23:50|9942.8|9932.8|9943|9933|9943|9933|9942.8|9932.8|2
1619789040000|2021-04-30 13:24:00|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|1
1619789050000|2021-04-30 13:24:10|9942.6|9932.6|9941.9|9931.9|9942.6|9932.6|9941.9|9931.9|5
1619789060000|2021-04-30 13:24:20|9942|9932|9941.9|9931.9|9942|9932|9941.9|9931.9|2
1619789070000|2021-04-30 13:24:30|9942|9932|9941.9|9931.9|9942.6|9932.6|9941.9|9931.9|6
1619789080000|2021-04-30 13:24:40|9942|9932|9942.1|9932.1|9942.1|9932.1|9941.9|9931.9|3
1619789090000|2021-04-30 13:24:50|9941.9|9931.9|9938.3|9928.3|9941.9|9931.9|9937.8|9927.8|7
1619789100000|2021-04-30 13:25:00|9938|9928|9934.6|9924.6|9938|9928|9934.6|9924.6|8
1619789110000|2021-04-30 13:25:10|9934.5|9924.5|9934.6|9924.6|9934.6|9924.6|9933.9|9923.9|7
1619789120000|2021-04-30 13:25:20|9934.4|9924.4|9932.8|9922.8|9934.4|9924.4|9930.9|9920.9|10
1619789130000|2021-04-30 13:25:30|9933|9923|9934|9924|9934|9924|9933|9923|5
1619789140000|2021-04-30 13:25:40|9934.3|9924.3|9933.5|9923.5|9934.3|9924.3|9933.5|9923.5|6
1619789150000|2021-04-30 13:25:50|9933.8|9923.8|9932.9|9922.9|9934.3|9924.3|9932.9|9922.9|10
1619789160000|2021-04-30 13:26:00|9932.6|9922.6|9932.5|9922.5|9932.6|9922.6|9931.9|9921.9|6
1619789170000|2021-04-30 13:26:10|9932.3|9922.3|9930.9|9920.9|9932.4|9922.4|9930.9|9920.9|5
1619789180000|2021-04-30 13:26:20|9929.6|9919.6|9929|9919|9929.6|9919.6|9929|9919|5
1619789200000|2021-04-30 13:26:40|9927.5|9917.5|9926.6|9916.6|9927.5|9917.5|9926.1|9916.1|4
1619789210000|2021-04-30 13:26:50|9926.8|9916.8|9928|9918|9928.3|9918.3|9926.8|9916.8|4
1619789220000|2021-04-30 13:27:00|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|9927.4|9917.4|8
1619789240000|2021-04-30 13:27:20|9928.3|9918.3|9928.5|9918.5|9928.5|9918.5|9928.3|9918.3|2
1619789260000|2021-04-30 13:27:40|9928.3|9918.3|9926.1|9916.1|9928.3|9918.3|9926.1|9916.1|4
1619789270000|2021-04-30 13:27:50|9925.6|9915.6|9921|9911|9925.6|9915.6|9921|9911|7
1619789280000|2021-04-30 13:28:00|9920.8|9910.8|9917.3|9907.3|9922.3|9912.3|9917.3|9907.3|9
1619789290000|2021-04-30 13:28:10|9917.4|9907.4|9917.4|9907.4|9918|9908|9917.4|9907.4|5
1619789300000|2021-04-30 13:28:20|9917.3|9907.3|9915.3|9905.3|9917.3|9907.3|9914.6|9904.6|6
1619789310000|2021-04-30 13:28:30|9915.6|9905.6|9912.9|9902.9|9915.8|9905.8|9912.6|9902.6|10
1619789320000|2021-04-30 13:28:40|9912.6|9902.6|9909.8|9899.8|9912.9|9902.9|9908.6|9898.6|12
1619789330000|2021-04-30 13:28:50|9909.6|9899.6|9905.1|9895.1|9910.3|9900.3|9903.8|9893.8|13
1619789340000|2021-04-30 13:29:00|9904.8|9894.8|9905.9|9895.9|9905.9|9895.9|9904.8|9894.8|9
1619789350000|2021-04-30 13:29:10|9905.3|9895.3|9906.9|9896.9|9906.9|9896.9|9903.4|9893.4|10
1619789360000|2021-04-30 13:29:20|9907.1|9897.1|9908.3|9898.3|9908.3|9898.3|9907.1|9897.1|3
1619789370000|2021-04-30 13:29:30|9908|9898|9908.5|9898.5|9908.5|9898.5|9907.4|9897.4|5
1619789380000|2021-04-30 13:29:40|9908.3|9898.3|9908.5|9898.5|9908.5|9898.5|9908.3|9898.3|2
1619789390000|2021-04-30 13:29:50|9908.8|9898.8|9908.5|9898.5|9908.8|9898.8|9907.9|9897.9|6
1619789400000|2021-04-30 13:30:00|9908.4|9898.4|9910.4|9900.4|9911.4|9901.4|9907.4|9897.4|14
1619789410000|2021-04-30 13:30:10|9910.6|9900.6|9913.3|9903.3|9916.9|9906.9|9910.6|9900.6|16
1619789420000|2021-04-30 13:30:20|9913.6|9903.6|9914.1|9904.1|9914.8|9904.8|9911.8|9901.8|12
1619789430000|2021-04-30 13:30:30|9914.8|9904.8|9919.4|9909.4|9919.5|9909.5|9914.8|9904.8|11
1619789440000|2021-04-30 13:30:40|9919.1|9909.1|9918.4|9908.4|9921|9911|9918.3|9908.3|15
1619789450000|2021-04-30 13:30:50|9918.1|9908.1|9921|9911|9921|9911|9918.1|9908.1|18
1619789460000|2021-04-30 13:31:00|9920.6|9910.6|9921.6|9911.6|9922.1|9912.1|9920.4|9910.4|14
1619789470000|2021-04-30 13:31:10|9921.5|9911.5|9915.6|9905.6|9921.5|9911.5|9915.6|9905.6|18
1619789480000|2021-04-30 13:31:20|9916.5|9906.5|9917.1|9907.1|9918.3|9908.3|9916.5|9906.5|12
1619789490000|2021-04-30 13:31:30|9916.6|9906.6|9917.8|9907.8|9918.1|9908.1|9916.6|9906.6|10
1619789500000|2021-04-30 13:31:40|9917.6|9907.6|9918.4|9908.4|9918.6|9908.6|9917.6|9907.6|7
1619789510000|2021-04-30 13:31:50|9918.3|9908.3|9913|9903|9918.4|9908.4|9913|9903|11
1619789520000|2021-04-30 13:32:00|9913.3|9903.3|9914.3|9904.3|9915.5|9905.5|9913.3|9903.3|9
1619789530000|2021-04-30 13:32:10|9913.9|9903.9|9911.4|9901.4|9913.9|9903.9|9911.4|9901.4|10
1619789540000|2021-04-30 13:32:20|9911.6|9901.6|9910.6|9900.6|9911.6|9901.6|9910.6|9900.6|21
1619789550000|2021-04-30 13:32:30|9910.8|9900.8|9911|9901|9911.3|9901.3|9910.8|9900.8|6
1619789560000|2021-04-30 13:32:40|9910.8|9900.8|9911.6|9901.6|9911.6|9901.6|9910.6|9900.6|9
1619789570000|2021-04-30 13:32:50|9911.8|9901.8|9913.5|9903.5|9914.1|9904.1|9911.8|9901.8|12
1619789580000|2021-04-30 13:33:00|9913.4|9903.4|9913.9|9903.9|9914.4|9904.4|9913|9903|11
1619789590000|2021-04-30 13:33:10|9914.5|9904.5|9915.3|9905.3|9915.3|9905.3|9913.5|9903.5|13
1619789600000|2021-04-30 13:33:20|9915|9905|9914.9|9904.9|9915.3|9905.3|9914.6|9904.6|10
1619789610000|2021-04-30 13:33:30|9915.1|9905.1|9915.4|9905.4|9915.8|9905.8|9914.5|9904.5|10
1619789620000|2021-04-30 13:33:40|9915.6|9905.6|9914.9|9904.9|9916|9906|9914.8|9904.8|6
1619789630000|2021-04-30 13:33:50|9914.8|9904.8|9915|9905|9915|9905|9914.8|9904.8|3
1619789640000|2021-04-30 13:34:00|9915.3|9905.3|9916.3|9906.3|9917.5|9907.5|9915.3|9905.3|15
1619789650000|2021-04-30 13:34:10|9915.6|9905.6|9920.1|9910.1|9920.6|9910.6|9915.5|9905.5|16
1619789660000|2021-04-30 13:34:20|9920|9910|9920|9910|9920.8|9910.8|9919.8|9909.8|15
1619789670000|2021-04-30 13:34:30|9920.1|9910.1|9923|9913|9923|9913|9920.1|9910.1|8
1619789680000|2021-04-30 13:34:40|9923.1|9913.1|9922.5|9912.5|9923.8|9913.8|9921.6|9911.6|14
1619789690000|2021-04-30 13:34:50|9923|9913|9924.6|9914.6|9924.9|9914.9|9923|9913|6
1619789700000|2021-04-30 13:35:00|9924.5|9914.5|9924.4|9914.4|9924.5|9914.5|9922.8|9912.8|9
1619789710000|2021-04-30 13:35:10|9924|9914|9924.9|9914.9|9925.1|9915.1|9924|9914|5
1619789720000|2021-04-30 13:35:20|9925.5|9915.5|9922.9|9912.9|9925.5|9915.5|9922.9|9912.9|10
1619789730000|2021-04-30 13:35:30|9923|9913|9921.3|9911.3|9924.4|9914.4|9921.3|9911.3|13
1619789740000|2021-04-30 13:35:40|9921.4|9911.4|9921.6|9911.6|9923|9913|9919.6|9909.6|11
1619789750000|2021-04-30 13:35:50|9921.5|9911.5|9919.9|9909.9|9922|9912|9917.5|9907.5|20
1619789760000|2021-04-30 13:36:00|9920.4|9910.4|9919.6|9909.6|9921.8|9911.8|9919.6|9909.6|14
1619789770000|2021-04-30 13:36:10|9919.8|9909.8|9919.9|9909.9|9920|9910|9918.5|9908.5|9
1619789780000|2021-04-30 13:36:20|9919.6|9909.6|9919.9|9909.9|9920.4|9910.4|9918.3|9908.3|19
1619789790000|2021-04-30 13:36:30|9919.5|9909.5|9919.8|9909.8|9919.8|9909.8|9919.3|9909.3|4
1619789800000|2021-04-30 13:36:40|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.8|9909.8|3
1619789810000|2021-04-30 13:36:50|9919.6|9909.6|9919.5|9909.5|9919.6|9909.6|9918.9|9908.9|5
1619789820000|2021-04-30 13:37:00|9919.3|9909.3|9920.5|9910.5|9921.5|9911.5|9918.9|9908.9|8
1619789830000|2021-04-30 13:37:10|9919.9|9909.9|9919.6|9909.6|9919.9|9909.9|9917.5|9907.5|5
1619789840000|2021-04-30 13:37:20|9920.1|9910.1|9916.8|9906.8|9920.9|9910.9|9916.8|9906.8|18
1619789850000|2021-04-30 13:37:30|9916.3|9906.3|9917.3|9907.3|9917.3|9907.3|9915.6|9905.6|15
1619789860000|2021-04-30 13:37:40|9917.6|9907.6|9920.8|9910.8|9920.8|9910.8|9917.6|9907.6|9
1619789870000|2021-04-30 13:37:50|9920.9|9910.9|9919.3|9909.3|9923.3|9913.3|9918|9908|13
1619789880000|2021-04-30 13:38:00|9919|9909|9919|9909|9919|9909|9919|9909|1
1619789890000|2021-04-30 13:38:10|9918.9|9908.9|9918.1|9908.1|9918.9|9908.9|9918.1|9908.1|2
1619789900000|2021-04-30 13:38:20|9918.8|9908.8|9918.4|9908.4|9918.8|9908.8|9916.6|9906.6|14
1619789910000|2021-04-30 13:38:30|9918.6|9908.6|9919.1|9909.1|9921.9|9911.9|9918.6|9908.6|16
1619789920000|2021-04-30 13:38:40|9919.4|9909.4|9919|9909|9919.4|9909.4|9918.3|9908.3|10
1619789930000|2021-04-30 13:38:50|9918.8|9908.8|9921.4|9911.4|9921.4|9911.4|9918.6|9908.6|6
1619789940000|2021-04-30 13:39:00|9921.5|9911.5|9923.3|9913.3|9923.9|9913.9|9921.5|9911.5|13
1619789950000|2021-04-30 13:39:10|9923.5|9913.5|9923.8|9913.8|9925.5|9915.5|9923.5|9913.5|11
1619789960000|2021-04-30 13:39:20|9924.3|9914.3|9922.4|9912.4|9924.9|9914.9|9922.4|9912.4|12
1619789970000|2021-04-30 13:39:30|9922.1|9912.1|9921|9911|9922.1|9912.1|9920.5|9910.5|5
1619789980000|2021-04-30 13:39:40|9921.3|9911.3|9924.3|9914.3|9925.1|9915.1|9921.3|9911.3|6
1619789990000|2021-04-30 13:39:50|9924|9914|9923.1|9913.1|9924|9914|9922.6|9912.6|7
1619790000000|2021-04-30 13:40:00|9923.6|9913.6|9922.3|9912.3|9925.6|9915.6|9922.3|9912.3|11
1619790010000|2021-04-30 13:40:10|9922|9912|9919.8|9909.8|9922.1|9912.1|9919.8|9909.8|10
1619790020000|2021-04-30 13:40:20|9919.3|9909.3|9915.5|9905.5|9919.3|9909.3|9915|9905|8
1619790030000|2021-04-30 13:40:30|9915.8|9905.8|9916|9906|9916|9906|9915.8|9905.8|4
1619790040000|2021-04-30 13:40:40|9916.1|9906.1|9915.6|9905.6|9917.6|9907.6|9915.6|9905.6|9
1619790050000|2021-04-30 13:40:50|9915|9905|9915|9905|9915.5|9905.5|9914.9|9904.9|9
1619790060000|2021-04-30 13:41:00|9915.6|9905.6|9912.6|9902.6|9915.6|9905.6|9912.6|9902.6|3
1619790070000|2021-04-30 13:41:10|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|1
1619790090000|2021-04-30 13:41:30|9911.5|9901.5|9911.6|9901.6|9911.8|9901.8|9911.5|9901.5|6
1619790110000|2021-04-30 13:41:50|9911.8|9901.8|9913.1|9903.1|9913.1|9903.1|9911.8|9901.8|2
1619790120000|2021-04-30 13:42:00|9913.4|9903.4|9913.4|9903.4|9913.4|9903.4|9913.4|9903.4|1
1619790130000|2021-04-30 13:42:10|9914.1|9904.1|9915.6|9905.6|9915.8|9905.8|9914.1|9904.1|11
1619790140000|2021-04-30 13:42:20|9915.8|9905.8|9916.5|9906.5|9916.8|9906.8|9915.6|9905.6|8
1619790150000|2021-04-30 13:42:30|9916.4|9906.4|9913|9903|9916.4|9906.4|9912.8|9902.8|7
1619790160000|2021-04-30 13:42:40|9913.1|9903.1|9914.4|9904.4|9914.9|9904.9|9913.1|9903.1|10
1619790170000|2021-04-30 13:42:50|9914.6|9904.6|9914.4|9904.4|9914.6|9904.6|9914.3|9904.3|4
1619790180000|2021-04-30 13:43:00|9914.3|9904.3|9913.5|9903.5|9914.3|9904.3|9913.3|9903.3|5
1619790190000|2021-04-30 13:43:10|9913.9|9903.9|9915.6|9905.6|9915.9|9905.9|9913.9|9903.9|5
1619790200000|2021-04-30 13:43:20|9916|9906|9917.1|9907.1|9917.3|9907.3|9916|9906|4
1619790210000|2021-04-30 13:43:30|9916.9|9906.9|9916|9906|9916.9|9906.9|9916|9906|4
1619790230000|2021-04-30 13:43:50|9915.6|9905.6|9916.5|9906.5|9916.5|9906.5|9915.1|9905.1|7
1619790240000|2021-04-30 13:44:00|9916.4|9906.4|9915.4|9905.4|9916.4|9906.4|9915.3|9905.3|7
1619790250000|2021-04-30 13:44:10|9915.1|9905.1|9916.1|9906.1|9916.1|9906.1|9915.1|9905.1|3
1619790260000|2021-04-30 13:44:20|9916.4|9906.4|9918.3|9908.3|9918.5|9908.5|9916.4|9906.4|9
1619790270000|2021-04-30 13:44:30|9918.5|9908.5|9919.1|9909.1|9919.4|9909.4|9918.5|9908.5|3
1619790290000|2021-04-30 13:44:50|9918.8|9908.8|9918.8|9908.8|9918.8|9908.8|9918.6|9908.6|3
1619790300000|2021-04-30 13:45:00|9919.1|9909.1|9928.5|9918.5|9928.5|9918.5|9919.1|9909.1|11
1619790310000|2021-04-30 13:45:10|9928.6|9918.6|9927|9917|9931.6|9921.6|9927|9917|14
1619790320000|2021-04-30 13:45:20|9926.8|9916.8|9924.6|9914.6|9926.8|9916.8|9924.4|9914.4|14
1619790330000|2021-04-30 13:45:30|9925|9915|9927.3|9917.3|9927.3|9917.3|9924|9914|15
1619790340000|2021-04-30 13:45:40|9926.9|9916.9|9925.3|9915.3|9927.3|9917.3|9924.9|9914.9|10
1619790350000|2021-04-30 13:45:50|9924.5|9914.5|9923.5|9913.5|9924.8|9914.8|9923.5|9913.5|8
1619790360000|2021-04-30 13:46:00|9923.8|9913.8|9923.5|9913.5|9923.8|9913.8|9923.5|9913.5|4
1619790370000|2021-04-30 13:46:10|9924.3|9914.3|9922.6|9912.6|9924.3|9914.3|9922.6|9912.6|5
1619790380000|2021-04-30 13:46:20|9922.5|9912.5|9922.5|9912.5|9922.9|9912.9|9921.5|9911.5|10
1619790390000|2021-04-30 13:46:30|9921.9|9911.9|9922|9912|9922|9912|9920.3|9910.3|7
1619790410000|2021-04-30 13:46:50|9921.9|9911.9|9922.4|9912.4|9922.4|9912.4|9921.3|9911.3|4
1619790420000|2021-04-30 13:47:00|9922.5|9912.5|9922.6|9912.6|9923|9913|9922.1|9912.1|8
1619790430000|2021-04-30 13:47:10|9923|9913|9926.8|9916.8|9926.8|9916.8|9922.6|9912.6|8
1619790440000|2021-04-30 13:47:20|9926.4|9916.4|9923.8|9913.8|9926.4|9916.4|9923.5|9913.5|5
1619790450000|2021-04-30 13:47:30|9923.9|9913.9|9921.8|9911.8|9924.4|9914.4|9921.5|9911.5|17
1619790460000|2021-04-30 13:47:40|9921.5|9911.5|9920.8|9910.8|9921.9|9911.9|9920|9910|8
1619790470000|2021-04-30 13:47:50|9920.5|9910.5|9920.8|9910.8|9920.8|9910.8|9920.4|9910.4|5
1619790480000|2021-04-30 13:48:00|9921|9911|9920.4|9910.4|9921|9911|9919.3|9909.3|6
1619790490000|2021-04-30 13:48:10|9920.3|9910.3|9919.5|9909.5|9920.3|9910.3|9919.5|9909.5|7
1619790500000|2021-04-30 13:48:20|9919.4|9909.4|9917.9|9907.9|9919.4|9909.4|9917.5|9907.5|7
1619790510000|2021-04-30 13:48:30|9917.8|9907.8|9916.3|9906.3|9917.8|9907.8|9916.1|9906.1|4
1619790520000|2021-04-30 13:48:40|9916|9906|9913.8|9903.8|9916|9906|9913.8|9903.8|4
1619790530000|2021-04-30 13:48:50|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|9913.1|9903.1|7
1619790540000|2021-04-30 13:49:00|9913.5|9903.5|9911.3|9901.3|9913.5|9903.5|9911.3|9901.3|5
1619790550000|2021-04-30 13:49:10|9911|9901|9911.1|9901.1|9911.8|9901.8|9909.3|9899.3|10
1619790560000|2021-04-30 13:49:20|9911.3|9901.3|9909.5|9899.5|9911.3|9901.3|9909.5|9899.5|7
1619790570000|2021-04-30 13:49:30|9909.6|9899.6|9907.3|9897.3|9909.8|9899.8|9907.1|9897.1|10
1619790580000|2021-04-30 13:49:40|9907.1|9897.1|9906.4|9896.4|9907.1|9897.1|9906.1|9896.1|7
1619790590000|2021-04-30 13:49:50|9906.5|9896.5|9908.3|9898.3|9908.3|9898.3|9906.5|9896.5|12
1619790600000|2021-04-30 13:50:00|9907.9|9897.9|9911|9901|9911|9901|9907.8|9897.8|12
1619790610000|2021-04-30 13:50:10|9910.4|9900.4|9910.1|9900.1|9910.6|9900.6|9909.5|9899.5|11
1619790620000|2021-04-30 13:50:20|9910.4|9900.4|9911.8|9901.8|9911.9|9901.9|9910.4|9900.4|6
1619790630000|2021-04-30 13:50:30|9910.9|9900.9|9910.6|9900.6|9910.9|9900.9|9910.6|9900.6|6
1619790640000|2021-04-30 13:50:40|9911.3|9901.3|9911.9|9901.9|9911.9|9901.9|9911.3|9901.3|9
1619790650000|2021-04-30 13:50:50|9911.6|9901.6|9912.5|9902.5|9913.5|9903.5|9911.4|9901.4|10
1619790660000|2021-04-30 13:51:00|9912.3|9902.3|9909.5|9899.5|9912.3|9902.3|9909.3|9899.3|8
1619790670000|2021-04-30 13:51:10|9909.3|9899.3|9909.3|9899.3|9909.9|9899.9|9909.1|9899.1|14
1619790680000|2021-04-30 13:51:20|9908.9|9898.9|9909.3|9899.3|9909.3|9899.3|9908.9|9898.9|3
1619790690000|2021-04-30 13:51:30|9909|9899|9908.5|9898.5|9909|9899|9908.5|9898.5|2
1619790700000|2021-04-30 13:51:40|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9907.5|9897.5|7
1619790710000|2021-04-30 13:51:50|9908.5|9898.5|9907.9|9897.9|9909.4|9899.4|9907.6|9897.6|9
1619790720000|2021-04-30 13:52:00|9907.6|9897.6|9908.5|9898.5|9908.5|9898.5|9907.6|9897.6|5
1619790730000|2021-04-30 13:52:10|9909.1|9899.1|9911.8|9901.8|9912|9902|9909.1|9899.1|10
1619790740000|2021-04-30 13:52:20|9912.1|9902.1|9914.9|9904.9|9914.9|9904.9|9912.1|9902.1|6
1619790750000|2021-04-30 13:52:30|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.4|9904.4|3
1619790760000|2021-04-30 13:52:40|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1619790770000|2021-04-30 13:52:50|9914.6|9904.6|9915.5|9905.5|9915.5|9905.5|9914.6|9904.6|5
1619790780000|2021-04-30 13:53:00|9915.3|9905.3|9916.6|9906.6|9916.6|9906.6|9914.4|9904.4|10
1619790790000|2021-04-30 13:53:10|9917.1|9907.1|9917.1|9907.1|9917.4|9907.4|9917.1|9907.1|3
1619790800000|2021-04-30 13:53:20|9917.6|9907.6|9917.5|9907.5|9918.9|9908.9|9917.5|9907.5|7
1619790810000|2021-04-30 13:53:30|9917.8|9907.8|9918|9908|9918|9908|9917.8|9907.8|3
1619790820000|2021-04-30 13:53:40|9917.9|9907.9|9918.3|9908.3|9918.3|9908.3|9917.9|9907.9|3
1619790830000|2021-04-30 13:53:50|9918.1|9908.1|9917.3|9907.3|9918.1|9908.1|9917.3|9907.3|2
1619790840000|2021-04-30 13:54:00|9917.4|9907.4|9914.5|9904.5|9917.4|9907.4|9914.5|9904.5|9
1619790850000|2021-04-30 13:54:10|9914.6|9904.6|9918.4|9908.4|9918.4|9908.4|9914.6|9904.6|7
1619790860000|2021-04-30 13:54:20|9918.3|9908.3|9918.5|9908.5|9918.5|9908.5|9917.8|9907.8|6
1619790870000|2021-04-30 13:54:30|9918.8|9908.8|9919|9909|9919.3|9909.3|9918.8|9908.8|4
1619790880000|2021-04-30 13:54:40|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1619790890000|2021-04-30 13:54:50|9919.6|9909.6|9920.4|9910.4|9920.4|9910.4|9919.6|9909.6|7
1619790900000|2021-04-30 13:55:00|9920.6|9910.6|9920.4|9910.4|9920.8|9910.8|9920.4|9910.4|4
1619790910000|2021-04-30 13:55:10|9919.1|9909.1|9920.8|9910.8|9920.8|9910.8|9919|9909|7
1619790920000|2021-04-30 13:55:20|9920.5|9910.5|9923.3|9913.3|9923.3|9913.3|9920.3|9910.3|8
1619790930000|2021-04-30 13:55:30|9923|9913|9923.5|9913.5|9923.5|9913.5|9923|9913|4
1619790940000|2021-04-30 13:55:40|9923.4|9913.4|9921.6|9911.6|9923.4|9913.4|9921.6|9911.6|5
1619790950000|2021-04-30 13:55:50|9920.8|9910.8|9922.8|9912.8|9922.8|9912.8|9920.1|9910.1|9
1619790960000|2021-04-30 13:56:00|9922.9|9912.9|9922.8|9912.8|9922.9|9912.9|9922.8|9912.8|2
1619790970000|2021-04-30 13:56:10|9923.3|9913.3|9922.4|9912.4|9923.3|9913.3|9922.4|9912.4|3
1619790980000|2021-04-30 13:56:20|9922.5|9912.5|9923.8|9913.8|9923.8|9913.8|9922.5|9912.5|5
1619790990000|2021-04-30 13:56:30|9924.1|9914.1|9924.5|9914.5|9924.6|9914.6|9924|9914|7
1619791000000|2021-04-30 13:56:40|9924.6|9914.6|9924.6|9914.6|9924.6|9914.6|9924.6|9914.6|1
1619791010000|2021-04-30 13:56:50|9924.8|9914.8|9925.9|9915.9|9925.9|9915.9|9924.8|9914.8|3
1619791020000|2021-04-30 13:57:00|9926.3|9916.3|9928.8|9918.8|9929.1|9919.1|9926.3|9916.3|10
1619791030000|2021-04-30 13:57:10|9928.5|9918.5|9926.5|9916.5|9928.5|9918.5|9926.4|9916.4|6
1619791050000|2021-04-30 13:57:30|9926.4|9916.4|9926.4|9916.4|9926.4|9916.4|9926.4|9916.4|1
1619791060000|2021-04-30 13:57:40|9926.5|9916.5|9927.1|9917.1|9927.1|9917.1|9926.5|9916.5|2
1619791070000|2021-04-30 13:57:50|9926.9|9916.9|9927.5|9917.5|9927.5|9917.5|9926.9|9916.9|2
1619791080000|2021-04-30 13:58:00|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1619791090000|2021-04-30 13:58:10|9927.8|9917.8|9926.3|9916.3|9927.8|9917.8|9926.3|9916.3|7
1619791100000|2021-04-30 13:58:20|9926|9916|9925.5|9915.5|9926|9916|9925.5|9915.5|2
1619791120000|2021-04-30 13:58:40|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|1
1619791130000|2021-04-30 13:58:50|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|1
1619791140000|2021-04-30 13:59:00|9925.3|9915.3|9925.3|9915.3|9925.3|9915.3|9925.3|9915.3|1
1619791150000|2021-04-30 13:59:10|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|1
1619791170000|2021-04-30 13:59:30|9926.3|9916.3|9928.5|9918.5|9928.9|9918.9|9926.3|9916.3|3
1619791180000|2021-04-30 13:59:40|9928.1|9918.1|9927.5|9917.5|9928.1|9918.1|9927.5|9917.5|3
1619791200000|2021-04-30 14:00:00|9927.6|9917.6|9930|9920|9930|9920|9927.6|9917.6|7
1619791210000|2021-04-30 14:00:10|9930.5|9920.5|9930.5|9920.5|9930.5|9920.5|9930.5|9920.5|1
1619791220000|2021-04-30 14:00:20|9930.4|9920.4|9929.1|9919.1|9930.4|9920.4|9928|9918|8
1619791230000|2021-04-30 14:00:30|9929|9919|9926|9916|9929|9919|9926|9916|10
1619791240000|2021-04-30 14:00:40|9925.8|9915.8|9924.3|9914.3|9925.8|9915.8|9923.6|9913.6|7
1619791250000|2021-04-30 14:00:50|9924.1|9914.1|9920.9|9910.9|9924.1|9914.1|9920.9|9910.9|8
1619791260000|2021-04-30 14:01:00|9920.6|9910.6|9923.8|9913.8|9923.8|9913.8|9920.6|9910.6|9
1619791270000|2021-04-30 14:01:10|9924.3|9914.3|9924.1|9914.1|9926|9916|9923.6|9913.6|9
1619791280000|2021-04-30 14:01:20|9924.5|9914.5|9923.1|9913.1|9926.3|9916.3|9922.5|9912.5|15
1619791290000|2021-04-30 14:01:30|9923.3|9913.3|9922.8|9912.8|9923.3|9913.3|9922.6|9912.6|6
1619791300000|2021-04-30 14:01:40|9922.4|9912.4|9924.4|9914.4|9924.6|9914.6|9922.3|9912.3|7
1619791310000|2021-04-30 14:01:50|9924.5|9914.5|9923.8|9913.8|9924.6|9914.6|9923.8|9913.8|6
1619791320000|2021-04-30 14:02:00|9923.5|9913.5|9922.9|9912.9|9923.5|9913.5|9922.9|9912.9|3
1619791330000|2021-04-30 14:02:10|9922.6|9912.6|9923|9913|9923.6|9913.6|9921.9|9911.9|9
1619791340000|2021-04-30 14:02:20|9922.8|9912.8|9918.1|9908.1|9922.8|9912.8|9917.9|9907.9|9
1619791350000|2021-04-30 14:02:30|9918|9908|9916|9906|9918|9908|9915.3|9905.3|9
1619791360000|2021-04-30 14:02:40|9915.9|9905.9|9914|9904|9915.9|9905.9|9914|9904|8
1619791370000|2021-04-30 14:02:50|9914.3|9904.3|9914.8|9904.8|9916.4|9906.4|9914.3|9904.3|8
1619791380000|2021-04-30 14:03:00|9915|9905|9915.3|9905.3|9916.9|9906.9|9914.5|9904.5|8
1619791390000|2021-04-30 14:03:10|9915.9|9905.9|9914.5|9904.5|9916.3|9906.3|9914.5|9904.5|6
1619791400000|2021-04-30 14:03:20|9914.3|9904.3|9912.3|9902.3|9914.3|9904.3|9911.6|9901.6|9
1619791410000|2021-04-30 14:03:30|9912.5|9902.5|9914.5|9904.5|9914.9|9904.9|9912.5|9902.5|12
1619791420000|2021-04-30 14:03:40|9914.4|9904.4|9912.3|9902.3|9914.4|9904.4|9911.6|9901.6|16
1619791430000|2021-04-30 14:03:50|9912|9902|9909.5|9899.5|9912|9902|9909.5|9899.5|10
1619791440000|2021-04-30 14:04:00|9909.8|9899.8|9910.5|9900.5|9910.5|9900.5|9909.5|9899.5|6
1619791450000|2021-04-30 14:04:10|9909.9|9899.9|9909.8|9899.8|9910.5|9900.5|9909.6|9899.6|19
1619791460000|2021-04-30 14:04:20|9909.9|9899.9|9907.6|9897.6|9909.9|9899.9|9907.6|9897.6|11
1619791470000|2021-04-30 14:04:30|9908|9898|9908|9898|9908.3|9898.3|9907.6|9897.6|5
1619791480000|2021-04-30 14:04:40|9908.3|9898.3|9906.9|9896.9|9908.3|9898.3|9906.9|9896.9|13
1619791490000|2021-04-30 14:04:50|9907.1|9897.1|9907.3|9897.3|9907.6|9897.6|9907.1|9897.1|8
1619791500000|2021-04-30 14:05:00|9907.1|9897.1|9906.6|9896.6|9907.1|9897.1|9905.6|9895.6|9
1619791510000|2021-04-30 14:05:10|9907|9897|9907.1|9897.1|9907.3|9897.3|9906.6|9896.6|11
1619791520000|2021-04-30 14:05:20|9907.3|9897.3|9907|9897|9908.5|9898.5|9907|9897|6
1619791530000|2021-04-30 14:05:30|9906.9|9896.9|9903.6|9893.6|9906.9|9896.9|9903.6|9893.6|16
1619791540000|2021-04-30 14:05:40|9903.8|9893.8|9903.4|9893.4|9904.4|9894.4|9903.1|9893.1|8
1619791550000|2021-04-30 14:05:50|9903.1|9893.1|9903|9893|9903.3|9893.3|9901.3|9891.3|5
1619791560000|2021-04-30 14:06:00|9902.5|9892.5|9904.8|9894.8|9905.6|9895.6|9902.3|9892.3|11
1619791570000|2021-04-30 14:06:10|9903.9|9893.9|9906|9896|9906.4|9896.4|9903.9|9893.9|12
1619791580000|2021-04-30 14:06:20|9906.3|9896.3|9906.1|9896.1|9906.3|9896.3|9906|9896|7
1619791590000|2021-04-30 14:06:30|9905|9895|9903.8|9893.8|9905|9895|9903.5|9893.5|12
1619791600000|2021-04-30 14:06:40|9903.9|9893.9|9908.1|9898.1|9908.3|9898.3|9903.8|9893.8|10
1619791610000|2021-04-30 14:06:50|9908.4|9898.4|9910.1|9900.1|9910.1|9900.1|9908.4|9898.4|9
1619791620000|2021-04-30 14:07:00|9910.6|9900.6|9912.9|9902.9|9913.3|9903.3|9910.3|9900.3|9
1619791630000|2021-04-30 14:07:10|9913.4|9903.4|9912.8|9902.8|9913.4|9903.4|9912.8|9902.8|5
1619791640000|2021-04-30 14:07:20|9912.9|9902.9|9913.5|9903.5|9913.5|9903.5|9912.9|9902.9|9
1619791650000|2021-04-30 14:07:30|9913.6|9903.6|9914.4|9904.4|9915.1|9905.1|9913.6|9903.6|5
1619791660000|2021-04-30 14:07:40|9914.6|9904.6|9914.5|9904.5|9914.6|9904.6|9913.8|9903.8|6
1619791670000|2021-04-30 14:07:50|9914.4|9904.4|9912.6|9902.6|9914.4|9904.4|9912.5|9902.5|6
1619791680000|2021-04-30 14:08:00|9912.9|9902.9|9914.6|9904.6|9914.6|9904.6|9912.9|9902.9|7
1619791690000|2021-04-30 14:08:10|9913.5|9903.5|9914.6|9904.6|9914.6|9904.6|9913.5|9903.5|3
1619791700000|2021-04-30 14:08:20|9914.5|9904.5|9912.1|9902.1|9914.5|9904.5|9912.1|9902.1|5
1619791710000|2021-04-30 14:08:30|9912|9902|9912.5|9902.5|9912.5|9902.5|9912|9902|3
1619791720000|2021-04-30 14:08:40|9912.6|9902.6|9913.4|9903.4|9913.4|9903.4|9912.6|9902.6|4
1619791730000|2021-04-30 14:08:50|9913.9|9903.9|9913.9|9903.9|9913.9|9903.9|9913.9|9903.9|1
1619791740000|2021-04-30 14:09:00|9914|9904|9914.5|9904.5|9914.5|9904.5|9913.9|9903.9|8
1619791750000|2021-04-30 14:09:10|9914.9|9904.9|9917.5|9907.5|9917.5|9907.5|9914.9|9904.9|7
1619791760000|2021-04-30 14:09:20|9917.4|9907.4|9920|9910|9920|9910|9916.9|9906.9|8
1619791770000|2021-04-30 14:09:30|9921.1|9911.1|9922.5|9912.5|9922.5|9912.5|9921.1|9911.1|6
1619791780000|2021-04-30 14:09:40|9923|9913|9926|9916|9926|9916|9923|9913|12
1619791790000|2021-04-30 14:09:50|9926.4|9916.4|9925.1|9915.1|9926.6|9916.6|9925.1|9915.1|6
1619791800000|2021-04-30 14:10:00|9924.9|9914.9|9924.4|9914.4|9924.9|9914.9|9924.4|9914.4|6
1619791810000|2021-04-30 14:10:10|9924|9914|9920.4|9910.4|9924|9914|9920|9910|7
1619791820000|2021-04-30 14:10:20|9920.5|9910.5|9922.9|9912.9|9923|9913|9920.5|9910.5|7
1619791830000|2021-04-30 14:10:30|9923|9913|9923|9913|9923|9913|9923|9913|1
1619791840000|2021-04-30 14:10:40|9922.9|9912.9|9921.3|9911.3|9922.9|9912.9|9920.9|9910.9|5
1619791850000|2021-04-30 14:10:50|9921.1|9911.1|9920.5|9910.5|9921.1|9911.1|9920.1|9910.1|4
1619791860000|2021-04-30 14:11:00|9921.1|9911.1|9919.4|9909.4|9921.1|9911.1|9919.4|9909.4|9
1619791870000|2021-04-30 14:11:10|9919|9909|9917.8|9907.8|9919.3|9909.3|9917.5|9907.5|8
1619791880000|2021-04-30 14:11:20|9917.9|9907.9|9918|9908|9918|9908|9917.9|9907.9|2
1619791890000|2021-04-30 14:11:30|9918.1|9908.1|9915.6|9905.6|9918.1|9908.1|9915.6|9905.6|7
1619791900000|2021-04-30 14:11:40|9915.5|9905.5|9914|9904|9915.5|9905.5|9913.1|9903.1|7
1619791910000|2021-04-30 14:11:50|9914.4|9904.4|9914.5|9904.5|9914.5|9904.5|9914.4|9904.4|2
1619791920000|2021-04-30 14:12:00|9914|9904|9914.5|9904.5|9914.5|9904.5|9914|9904|3
1619791930000|2021-04-30 14:12:10|9914|9904|9913|9903|9914|9904|9913|9903|6
1619791940000|2021-04-30 14:12:20|9913.6|9903.6|9913.8|9903.8|9913.8|9903.8|9913.6|9903.6|2
1619791950000|2021-04-30 14:12:30|9914|9904|9914.5|9904.5|9914.5|9904.5|9914|9904|3
1619791960000|2021-04-30 14:12:40|9914.8|9904.8|9915.9|9905.9|9916.6|9906.6|9914.8|9904.8|7
1619791970000|2021-04-30 14:12:50|9916.4|9906.4|9917.4|9907.4|9917.5|9907.5|9916.4|9906.4|4
1619791980000|2021-04-30 14:13:00|9917.3|9907.3|9917|9907|9917.9|9907.9|9916.3|9906.3|10
1619791990000|2021-04-30 14:13:10|9916.3|9906.3|9916.3|9906.3|9916.4|9906.4|9916|9906|4
1619792000000|2021-04-30 14:13:20|9916.4|9906.4|9917.9|9907.9|9919.9|9909.9|9916.4|9906.4|9
1619792010000|2021-04-30 14:13:30|9918.6|9908.6|9917.9|9907.9|9918.6|9908.6|9917.9|9907.9|7
1619792020000|2021-04-30 14:13:40|9916.8|9906.8|9916.4|9906.4|9916.8|9906.8|9916.4|9906.4|3
1619792030000|2021-04-30 14:13:50|9916.1|9906.1|9913.6|9903.6|9916.1|9906.1|9913.6|9903.6|6
1619792040000|2021-04-30 14:14:00|9913.5|9903.5|9912.5|9902.5|9913.5|9903.5|9911.1|9901.1|5
1619792050000|2021-04-30 14:14:10|9912.4|9902.4|9910.1|9900.1|9912.4|9902.4|9910.1|9900.1|6
1619792070000|2021-04-30 14:14:30|9910|9900|9904.8|9894.8|9910|9900|9904.8|9894.8|12
1619792080000|2021-04-30 14:14:40|9904.9|9894.9|9904.9|9894.9|9905|9895|9904.9|9894.9|3
1619792090000|2021-04-30 14:14:50|9904.8|9894.8|9897.1|9887.1|9904.8|9894.8|9897.1|9887.1|11
1619792100000|2021-04-30 14:15:00|9896.4|9886.4|9896.9|9886.9|9897.1|9887.1|9896.4|9886.4|8
1619792110000|2021-04-30 14:15:10|9897.1|9887.1|9893.9|9883.9|9897.1|9887.1|9893.9|9883.9|14
1619792120000|2021-04-30 14:15:20|9893.6|9883.6|9892.9|9882.9|9893.6|9883.6|9892.9|9882.9|6
1619792130000|2021-04-30 14:15:30|9892.6|9882.6|9891.5|9881.5|9892.6|9882.6|9891.4|9881.4|4
1619792140000|2021-04-30 14:15:40|9891.9|9881.9|9888|9878|9891.9|9881.9|9887|9877|8
1619792150000|2021-04-30 14:15:50|9887.3|9877.3|9888.5|9878.5|9888.5|9878.5|9887.3|9877.3|6
1619792160000|2021-04-30 14:16:00|9888.6|9878.6|9891|9881|9893.3|9883.3|9888.6|9878.6|16
1619792170000|2021-04-30 14:16:10|9890.9|9880.9|9890|9880|9890.9|9880.9|9888.8|9878.8|14
1619792180000|2021-04-30 14:16:20|9890.1|9880.1|9890.9|9880.9|9890.9|9880.9|9889.9|9879.9|9
1619792190000|2021-04-30 14:16:30|9891.9|9881.9|9888.3|9878.3|9891.9|9881.9|9888.3|9878.3|10
1619792200000|2021-04-30 14:16:40|9888.5|9878.5|9885.8|9875.8|9888.5|9878.5|9885.3|9875.3|10
1619792210000|2021-04-30 14:16:50|9886|9876|9888.9|9878.9|9895|9885|9886|9876|21
1619792220000|2021-04-30 14:17:00|9889.6|9879.6|9887.8|9877.8|9889.6|9879.6|9887.5|9877.5|5
1619792230000|2021-04-30 14:17:10|9887.9|9877.9|9888|9878|9888.1|9878.1|9887.8|9877.8|7
1619792240000|2021-04-30 14:17:20|9887.8|9877.8|9887|9877|9888.5|9878.5|9887|9877|10
1619792250000|2021-04-30 14:17:30|9886.8|9876.8|9882|9872|9886.8|9876.8|9880.9|9870.9|13
1619792260000|2021-04-30 14:17:40|9882.6|9872.6|9884.6|9874.6|9884.6|9874.6|9882.4|9872.4|11
1619792270000|2021-04-30 14:17:50|9884.9|9874.9|9887.8|9877.8|9887.9|9877.9|9884.4|9874.4|10
1619792280000|2021-04-30 14:18:00|9886.5|9876.5|9883.5|9873.5|9886.5|9876.5|9883.5|9873.5|5
1619792290000|2021-04-30 14:18:10|9883.1|9873.1|9881.4|9871.4|9883.1|9873.1|9881.4|9871.4|13
1619792300000|2021-04-30 14:18:20|9881.5|9871.5|9883|9873|9883.3|9873.3|9881.5|9871.5|8
1619792310000|2021-04-30 14:18:30|9882.6|9872.6|9881.4|9871.4|9882.9|9872.9|9881.3|9871.3|10
1619792320000|2021-04-30 14:18:40|9881.1|9871.1|9877.6|9867.6|9881.1|9871.1|9876.9|9866.9|9
1619792330000|2021-04-30 14:18:50|9877.9|9867.9|9881.5|9871.5|9881.6|9871.6|9877.9|9867.9|11
1619792340000|2021-04-30 14:19:00|9881.3|9871.3|9883.9|9873.9|9883.9|9873.9|9878.5|9868.5|14
1619792350000|2021-04-30 14:19:10|9883.6|9873.6|9881.4|9871.4|9883.6|9873.6|9880.6|9870.6|12
1619792360000|2021-04-30 14:19:20|9881.5|9871.5|9879.1|9869.1|9881.5|9871.5|9877.3|9867.3|11
1619792370000|2021-04-30 14:19:30|9879.3|9869.3|9880.9|9870.9|9881.4|9871.4|9879.3|9869.3|8
1619792380000|2021-04-30 14:19:40|9880.6|9870.6|9878.6|9868.6|9880.6|9870.6|9878.6|9868.6|7
1619792390000|2021-04-30 14:19:50|9878|9868|9876.5|9866.5|9878|9868|9875.8|9865.8|10
1619792400000|2021-04-30 14:20:00|9877|9867|9879.4|9869.4|9879.4|9869.4|9875.4|9865.4|11
1619792410000|2021-04-30 14:20:10|9876.9|9866.9|9880.1|9870.1|9880.1|9870.1|9876.9|9866.9|8
1619792420000|2021-04-30 14:20:20|9878.6|9868.6|9873.8|9863.8|9878.6|9868.6|9873.8|9863.8|9
1619792430000|2021-04-30 14:20:30|9873.9|9863.9|9868.8|9858.8|9873.9|9863.9|9866.9|9856.9|13
1619792440000|2021-04-30 14:20:40|9868.6|9858.6|9871.4|9861.4|9871.4|9861.4|9868.6|9858.6|13
1619792450000|2021-04-30 14:20:50|9871.5|9861.5|9873.3|9863.3|9874.1|9864.1|9871.5|9861.5|9
1619792460000|2021-04-30 14:21:00|9872.9|9862.9|9874.5|9864.5|9874.8|9864.8|9872.8|9862.8|13
1619792470000|2021-04-30 14:21:10|9874.9|9864.9|9877.9|9867.9|9877.9|9867.9|9874.9|9864.9|13
1619792480000|2021-04-30 14:21:20|9878.1|9868.1|9875|9865|9879|9869|9874.5|9864.5|10
1619792490000|2021-04-30 14:21:30|9874.5|9864.5|9876.3|9866.3|9877.6|9867.6|9874.5|9864.5|14
1619792500000|2021-04-30 14:21:40|9876.4|9866.4|9875.8|9865.8|9876.4|9866.4|9875.4|9865.4|12
1619792510000|2021-04-30 14:21:50|9875.5|9865.5|9871.5|9861.5|9875.5|9865.5|9871.3|9861.3|9
1619792520000|2021-04-30 14:22:00|9872|9862|9872.1|9862.1|9872.4|9862.4|9871.8|9861.8|10
1619792530000|2021-04-30 14:22:10|9872|9862|9872.8|9862.8|9872.8|9862.8|9869.6|9859.6|11
1619792540000|2021-04-30 14:22:20|9872.5|9862.5|9873.6|9863.6|9874.9|9864.9|9872|9862|10
1619792550000|2021-04-30 14:22:30|9873.5|9863.5|9870.9|9860.9|9873.5|9863.5|9870.9|9860.9|6
1619792560000|2021-04-30 14:22:40|9870.8|9860.8|9872.8|9862.8|9873.6|9863.6|9870.5|9860.5|12
1619792570000|2021-04-30 14:22:50|9871.3|9861.3|9871.8|9861.8|9871.8|9861.8|9870.1|9860.1|8
1619792580000|2021-04-30 14:23:00|9871.9|9861.9|9872.1|9862.1|9872.3|9862.3|9871.8|9861.8|9
1619792590000|2021-04-30 14:23:10|9872.3|9862.3|9870.1|9860.1|9872.3|9862.3|9869.4|9859.4|10
1619792600000|2021-04-30 14:23:20|9870|9860|9869.8|9859.8|9870.4|9860.4|9869.8|9859.8|6
1619792610000|2021-04-30 14:23:30|9869.9|9859.9|9871.3|9861.3|9872.6|9862.6|9869.9|9859.9|13
1619792620000|2021-04-30 14:23:40|9871.8|9861.8|9870|9860|9872.1|9862.1|9870|9860|7
1619792630000|2021-04-30 14:23:50|9870.3|9860.3|9872.1|9862.1|9872.1|9862.1|9870.3|9860.3|9
1619792640000|2021-04-30 14:24:00|9872|9862|9875.4|9865.4|9875.4|9865.4|9872|9862|9
1619792650000|2021-04-30 14:24:10|9875.3|9865.3|9872|9862|9875.3|9865.3|9872|9862|11
1619792660000|2021-04-30 14:24:20|9871.3|9861.3|9870|9860|9871.3|9861.3|9869.4|9859.4|8
1619792670000|2021-04-30 14:24:30|9869.5|9859.5|9871.4|9861.4|9871.4|9861.4|9869.5|9859.5|5
1619792680000|2021-04-30 14:24:40|9871.8|9861.8|9869.5|9859.5|9872|9862|9869.4|9859.4|7
1619792690000|2021-04-30 14:24:50|9870|9860|9871.3|9861.3|9871.4|9861.4|9870|9860|11
1619792700000|2021-04-30 14:25:00|9870.8|9860.8|9872.4|9862.4|9874.8|9864.8|9870.1|9860.1|10
1619792710000|2021-04-30 14:25:10|9873.6|9863.6|9874.6|9864.6|9875.6|9865.6|9872.9|9862.9|8
1619792720000|2021-04-30 14:25:20|9874.8|9864.8|9881.5|9871.5|9881.5|9871.5|9874.8|9864.8|12
1619792730000|2021-04-30 14:25:30|9882|9872|9882.9|9872.9|9883.6|9873.6|9882|9872|15
1619792740000|2021-04-30 14:25:40|9883.5|9873.5|9886.6|9876.6|9886.6|9876.6|9883.5|9873.5|13
1619792750000|2021-04-30 14:25:50|9886.3|9876.3|9890.3|9880.3|9890.8|9880.8|9886.3|9876.3|11
1619792760000|2021-04-30 14:26:00|9889.5|9879.5|9889.5|9879.5|9890|9880|9887.5|9877.5|19
1619792770000|2021-04-30 14:26:10|9889.4|9879.4|9890.1|9880.1|9891|9881|9887.6|9877.6|15
1619792780000|2021-04-30 14:26:20|9890.4|9880.4|9889.5|9879.5|9891.3|9881.3|9888.5|9878.5|16
1619792790000|2021-04-30 14:26:30|9889.3|9879.3|9893.4|9883.4|9893.4|9883.4|9889.3|9879.3|12
1619792800000|2021-04-30 14:26:40|9893.1|9883.1|9891.5|9881.5|9893.1|9883.1|9891.3|9881.3|13
1619792810000|2021-04-30 14:26:50|9892.9|9882.9|9893.9|9883.9|9895.1|9885.1|9892.5|9882.5|9
1619792820000|2021-04-30 14:27:00|9894.9|9884.9|9894.5|9884.5|9895|9885|9893.8|9883.8|12
1619792830000|2021-04-30 14:27:10|9893.3|9883.3|9891.9|9881.9|9893.6|9883.6|9891.9|9881.9|9
1619792840000|2021-04-30 14:27:20|9891.6|9881.6|9891.4|9881.4|9891.6|9881.6|9890.8|9880.8|4
1619792850000|2021-04-30 14:27:30|9891.3|9881.3|9890|9880|9891.3|9881.3|9890|9880|10
1619792860000|2021-04-30 14:27:40|9889.8|9879.8|9890.5|9880.5|9890.5|9880.5|9888.3|9878.3|10
1619792870000|2021-04-30 14:27:50|9891|9881|9893.3|9883.3|9893.3|9883.3|9891|9881|9
1619792880000|2021-04-30 14:28:00|9892.8|9882.8|9893.8|9883.8|9894|9884|9892.8|9882.8|8
1619792890000|2021-04-30 14:28:10|9894|9884|9880.8|9870.8|9895.1|9885.1|9880.5|9870.5|12
1619792900000|2021-04-30 14:28:20|9880.4|9870.4|9884|9874|9884|9874|9880.4|9870.4|7
1619792910000|2021-04-30 14:28:30|9884.1|9874.1|9878.5|9868.5|9885.9|9875.9|9877.5|9867.5|16
1619792920000|2021-04-30 14:28:40|9877.6|9867.6|9878.8|9868.8|9878.9|9868.9|9877.6|9867.6|15
1619792930000|2021-04-30 14:28:50|9878.5|9868.5|9874.5|9864.5|9878.5|9868.5|9874.1|9864.1|13
1619792940000|2021-04-30 14:29:00|9874.9|9864.9|9872.9|9862.9|9875.5|9865.5|9872.9|9862.9|14
1619792950000|2021-04-30 14:29:10|9873|9863|9874.3|9864.3|9874.4|9864.4|9873|9863|13
1619792960000|2021-04-30 14:29:20|9873.8|9863.8|9878.1|9868.1|9878.1|9868.1|9873.8|9863.8|11
1619792970000|2021-04-30 14:29:30|9878.3|9868.3|9878.1|9868.1|9878.8|9868.8|9877.1|9867.1|10
1619792980000|2021-04-30 14:29:40|9878.3|9868.3|9879.4|9869.4|9879.5|9869.5|9878.3|9868.3|4
1619792990000|2021-04-30 14:29:50|9878.5|9868.5|9878.9|9868.9|9879.4|9869.4|9878.5|9868.5|7
1619793000000|2021-04-30 14:30:00|9879.3|9869.3|9878|9868|9879.3|9869.3|9876.9|9866.9|13
1619793010000|2021-04-30 14:30:10|9878.4|9868.4|9878.1|9868.1|9879.3|9869.3|9878.1|9868.1|8
1619793020000|2021-04-30 14:30:20|9877.6|9867.6|9878.8|9868.8|9878.8|9868.8|9877.6|9867.6|9
1619793030000|2021-04-30 14:30:30|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9877.9|9867.9|5
1619793040000|2021-04-30 14:30:40|9877.8|9867.8|9878.5|9868.5|9878.6|9868.6|9876.8|9866.8|8
1619793050000|2021-04-30 14:30:50|9878.8|9868.8|9878.8|9868.8|9879.3|9869.3|9878.6|9868.6|5
1619793060000|2021-04-30 14:31:00|9879.1|9869.1|9872.5|9862.5|9879.1|9869.1|9872.1|9862.1|7
1619793070000|2021-04-30 14:31:10|9871.5|9861.5|9872.3|9862.3|9872.5|9862.5|9869.3|9859.3|13
1619793080000|2021-04-30 14:31:20|9870.9|9860.9|9872.3|9862.3|9873|9863|9870.6|9860.6|8
1619793090000|2021-04-30 14:31:30|9872.6|9862.6|9873|9863|9874.1|9864.1|9871.6|9861.6|6
1619793100000|2021-04-30 14:31:40|9871.1|9861.1|9870|9860|9871.8|9861.8|9868.9|9858.9|17
1619793110000|2021-04-30 14:31:50|9868.8|9858.8|9871.6|9861.6|9871.6|9861.6|9868.8|9858.8|12
1619793120000|2021-04-30 14:32:00|9871.1|9861.1|9870.8|9860.8|9871.6|9861.6|9868.8|9858.8|16
1619793130000|2021-04-30 14:32:10|9872.5|9862.5|9871|9861|9872.5|9862.5|9871|9861|6
1619793140000|2021-04-30 14:32:20|9871.9|9861.9|9872.5|9862.5|9872.6|9862.6|9871.9|9861.9|8
1619793150000|2021-04-30 14:32:30|9872.4|9862.4|9872.5|9862.5|9872.5|9862.5|9872.4|9862.4|2
1619793160000|2021-04-30 14:32:40|9872.6|9862.6|9872.8|9862.8|9873|9863|9872.6|9862.6|5
1619793170000|2021-04-30 14:32:50|9871.4|9861.4|9872.4|9862.4|9872.4|9862.4|9870|9860|7
1619793180000|2021-04-30 14:33:00|9871|9861|9872.9|9862.9|9873|9863|9871|9861|15
1619793190000|2021-04-30 14:33:10|9872.5|9862.5|9874.4|9864.4|9874.4|9864.4|9872.5|9862.5|7
1619793200000|2021-04-30 14:33:20|9873.6|9863.6|9874.4|9864.4|9874.5|9864.5|9873.6|9863.6|5
1619793220000|2021-04-30 14:33:40|9872.8|9862.8|9872.4|9862.4|9872.8|9862.8|9872.4|9862.4|2
1619793230000|2021-04-30 14:33:50|9871.3|9861.3|9873.8|9863.8|9873.9|9863.9|9871.3|9861.3|9
1619793240000|2021-04-30 14:34:00|9873.4|9863.4|9873.8|9863.8|9873.9|9863.9|9872.6|9862.6|8
1619793250000|2021-04-30 14:34:10|9874|9864|9874.5|9864.5|9874.5|9864.5|9873.1|9863.1|10
1619793260000|2021-04-30 14:34:20|9873.5|9863.5|9872.6|9862.6|9873.5|9863.5|9872.4|9862.4|5
1619793270000|2021-04-30 14:34:30|9872.9|9862.9|9872.9|9862.9|9874.6|9864.6|9872.5|9862.5|7
1619793280000|2021-04-30 14:34:40|9873.1|9863.1|9873.9|9863.9|9873.9|9863.9|9873.1|9863.1|3
1619793290000|2021-04-30 14:34:50|9874|9864|9873.9|9863.9|9874|9864|9873.9|9863.9|2
1619793300000|2021-04-30 14:35:00|9874|9864|9874|9864|9874.5|9864.5|9873.4|9863.4|8
1619793310000|2021-04-30 14:35:10|9873.5|9863.5|9874.5|9864.5|9874.5|9864.5|9873.5|9863.5|6
1619793320000|2021-04-30 14:35:20|9874.1|9864.1|9874|9864|9874.1|9864.1|9873.4|9863.4|7
1619793330000|2021-04-30 14:35:30|9874.5|9864.5|9872.3|9862.3|9874.5|9864.5|9872.1|9862.1|5
1619793340000|2021-04-30 14:35:40|9872|9862|9871.1|9861.1|9872.8|9862.8|9870.5|9860.5|8
1619793350000|2021-04-30 14:35:50|9871.6|9861.6|9868.8|9858.8|9871.6|9861.6|9868.8|9858.8|6
1619793360000|2021-04-30 14:36:00|9868.5|9858.5|9868.9|9858.9|9869.6|9859.6|9868.3|9858.3|8
1619793370000|2021-04-30 14:36:10|9869|9859|9869.1|9859.1|9869.1|9859.1|9868.4|9858.4|4
1619793380000|2021-04-30 14:36:20|9869.4|9859.4|9872|9862|9872.3|9862.3|9869.4|9859.4|7
1619793390000|2021-04-30 14:36:30|9872.3|9862.3|9872.8|9862.8|9873.1|9863.1|9872.3|9862.3|8
1619793410000|2021-04-30 14:36:50|9873|9863|9873.9|9863.9|9873.9|9863.9|9873|9863|4
1619793420000|2021-04-30 14:37:00|9874|9864|9874.6|9864.6|9874.6|9864.6|9874|9864|4
1619793430000|2021-04-30 14:37:10|9873.8|9863.8|9873.3|9863.3|9873.8|9863.8|9873.1|9863.1|3
1619793440000|2021-04-30 14:37:20|9873.4|9863.4|9873.3|9863.3|9873.8|9863.8|9873.3|9863.3|3
1619793450000|2021-04-30 14:37:30|9873.1|9863.1|9873.8|9863.8|9873.8|9863.8|9873.1|9863.1|3
1619793460000|2021-04-30 14:37:40|9873.9|9863.9|9873.1|9863.1|9874.4|9864.4|9873.1|9863.1|6
1619793470000|2021-04-30 14:37:50|9873.4|9863.4|9871.3|9861.3|9873.4|9863.4|9870.5|9860.5|8
1619793480000|2021-04-30 14:38:00|9871.1|9861.1|9867|9857|9871.1|9861.1|9867|9857|14
1619793490000|2021-04-30 14:38:10|9867.9|9857.9|9867.1|9857.1|9868.9|9858.9|9867.1|9857.1|8
1619793500000|2021-04-30 14:38:20|9867.6|9857.6|9867.1|9857.1|9868.3|9858.3|9867.1|9857.1|7
1619793510000|2021-04-30 14:38:30|9866.8|9856.8|9867.4|9857.4|9867.4|9857.4|9866.4|9856.4|10
1619793520000|2021-04-30 14:38:40|9867.6|9857.6|9869.3|9859.3|9869.3|9859.3|9867.3|9857.3|8
1619793530000|2021-04-30 14:38:50|9869.6|9859.6|9873.8|9863.8|9873.8|9863.8|9869.6|9859.6|14
1619793540000|2021-04-30 14:39:00|9873.9|9863.9|9874.3|9864.3|9874.8|9864.8|9873.9|9863.9|7
1619793550000|2021-04-30 14:39:10|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|1
1619793560000|2021-04-30 14:39:20|9873.6|9863.6|9877.3|9867.3|9878.5|9868.5|9873.6|9863.6|13
1619793570000|2021-04-30 14:39:30|9877.5|9867.5|9879.4|9869.4|9879.4|9869.4|9877.3|9867.3|16
1619793580000|2021-04-30 14:39:40|9878.5|9868.5|9878.1|9868.1|9879.8|9869.8|9878.1|9868.1|7
1619793590000|2021-04-30 14:39:50|9878.3|9868.3|9879.8|9869.8|9879.8|9869.8|9878.3|9868.3|8
1619793600000|2021-04-30 14:40:00|9879.3|9869.3|9879.8|9869.8|9879.8|9869.8|9877.3|9867.3|13
1619793610000|2021-04-30 14:40:10|9879.9|9869.9|9880|9870|9880.1|9870.1|9879.8|9869.8|6
1619793620000|2021-04-30 14:40:20|9879|9869|9876|9866|9879.5|9869.5|9876|9866|13
1619793630000|2021-04-30 14:40:30|9875.6|9865.6|9876.9|9866.9|9876.9|9866.9|9875.5|9865.5|6
1619793640000|2021-04-30 14:40:40|9876.8|9866.8|9876.6|9866.6|9876.8|9866.8|9876.3|9866.3|9
1619793650000|2021-04-30 14:40:50|9876.8|9866.8|9878.8|9868.8|9878.9|9868.9|9876.8|9866.8|6
1619793660000|2021-04-30 14:41:00|9879.1|9869.1|9879.8|9869.8|9880.4|9870.4|9879.1|9869.1|7
1619793670000|2021-04-30 14:41:10|9879.3|9869.3|9877.8|9867.8|9879.8|9869.8|9877.3|9867.3|11
1619793680000|2021-04-30 14:41:20|9877.6|9867.6|9878.9|9868.9|9878.9|9868.9|9877|9867|9
1619793690000|2021-04-30 14:41:30|9879.1|9869.1|9879.8|9869.8|9880.8|9870.8|9879.1|9869.1|7
1619793700000|2021-04-30 14:41:40|9879.5|9869.5|9880.1|9870.1|9880.5|9870.5|9878.1|9868.1|10
1619793710000|2021-04-30 14:41:50|9879.6|9869.6|9880|9870|9880|9870|9879.6|9869.6|3
1619793720000|2021-04-30 14:42:00|9879|9869|9879.1|9869.1|9879.4|9869.4|9878.5|9868.5|9
1619793730000|2021-04-30 14:42:10|9879.4|9869.4|9880.6|9870.6|9880.6|9870.6|9879.4|9869.4|6
1619793740000|2021-04-30 14:42:20|9881.1|9871.1|9882.3|9872.3|9882.3|9872.3|9881.1|9871.1|3
1619793750000|2021-04-30 14:42:30|9882.4|9872.4|9883.6|9873.6|9883.6|9873.6|9882.4|9872.4|8
1619793760000|2021-04-30 14:42:40|9883.4|9873.4|9883.1|9873.1|9883.4|9873.4|9882.9|9872.9|5
1619793770000|2021-04-30 14:42:50|9882.6|9872.6|9883.3|9873.3|9883.3|9873.3|9882.6|9872.6|3
1619793780000|2021-04-30 14:43:00|9882.8|9872.8|9882.8|9872.8|9883.3|9873.3|9882.5|9872.5|4
1619793790000|2021-04-30 14:43:10|9882.6|9872.6|9880.8|9870.8|9883.3|9873.3|9880.8|9870.8|11
1619793800000|2021-04-30 14:43:20|9880.3|9870.3|9881.5|9871.5|9881.6|9871.6|9879.6|9869.6|7
1619793810000|2021-04-30 14:43:30|9881.6|9871.6|9880.8|9870.8|9881.6|9871.6|9880.8|9870.8|2
1619793820000|2021-04-30 14:43:40|9880.3|9870.3|9879.9|9869.9|9880.8|9870.8|9879.9|9869.9|8
1619793830000|2021-04-30 14:43:50|9878.9|9868.9|9878.8|9868.8|9878.9|9868.9|9878.1|9868.1|6
1619793840000|2021-04-30 14:44:00|9878.9|9868.9|9880.6|9870.6|9881.3|9871.3|9877.9|9867.9|10
1619793850000|2021-04-30 14:44:10|9880.5|9870.5|9881.5|9871.5|9881.5|9871.5|9879.3|9869.3|7
1619793860000|2021-04-30 14:44:20|9881.4|9871.4|9880.8|9870.8|9881.5|9871.5|9880.8|9870.8|3
1619793870000|2021-04-30 14:44:30|9880.6|9870.6|9881|9871|9881.1|9871.1|9880.6|9870.6|4
1619793880000|2021-04-30 14:44:40|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|1
1619793890000|2021-04-30 14:44:50|9880.6|9870.6|9879.3|9869.3|9880.6|9870.6|9879.3|9869.3|4
1619793900000|2021-04-30 14:45:00|9878.9|9868.9|9871.9|9861.9|9878.9|9868.9|9871.4|9861.4|17
1619793910000|2021-04-30 14:45:10|9872|9862|9873|9863|9874|9864|9872|9862|10
1619793920000|2021-04-30 14:45:20|9872.8|9862.8|9869|9859|9872.8|9862.8|9869|9859|7
1619793930000|2021-04-30 14:45:30|9868.1|9858.1|9868.4|9858.4|9868.5|9858.5|9867.3|9857.3|8
1619793940000|2021-04-30 14:45:40|9868.5|9858.5|9868.4|9858.4|9868.9|9858.9|9868.4|9858.4|3
1619793950000|2021-04-30 14:45:50|9868.3|9858.3|9866.8|9856.8|9868.4|9858.4|9866.6|9856.6|9
1619793960000|2021-04-30 14:46:00|9866|9856|9865.6|9855.6|9866|9856|9865.1|9855.1|6
1619793970000|2021-04-30 14:46:10|9864.9|9854.9|9864.5|9854.5|9865.6|9855.6|9864.3|9854.3|8
1619793980000|2021-04-30 14:46:20|9864.6|9854.6|9862.6|9852.6|9864.6|9854.6|9862.6|9852.6|8
1619793990000|2021-04-30 14:46:30|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9861|9851|9
1619794000000|2021-04-30 14:46:40|9862.6|9852.6|9865.9|9855.9|9865.9|9855.9|9862.6|9852.6|7
1619794010000|2021-04-30 14:46:50|9865.6|9855.6|9864.5|9854.5|9865.6|9855.6|9863.3|9853.3|9
1619794020000|2021-04-30 14:47:00|9864.3|9854.3|9862|9852|9864.3|9854.3|9861.8|9851.8|7
1619794030000|2021-04-30 14:47:10|9862.3|9852.3|9862|9852|9862.3|9852.3|9861.3|9851.3|6
1619794040000|2021-04-30 14:47:20|9862.1|9852.1|9861.6|9851.6|9864.6|9854.6|9861.6|9851.6|7
1619794050000|2021-04-30 14:47:30|9861.8|9851.8|9861.1|9851.1|9861.8|9851.8|9860.8|9850.8|10
1619794060000|2021-04-30 14:47:40|9860.8|9850.8|9858.3|9848.3|9860.8|9850.8|9858.3|9848.3|15
1619794070000|2021-04-30 14:47:50|9858.9|9848.9|9859.5|9849.5|9859.5|9849.5|9858.4|9848.4|9
1619794080000|2021-04-30 14:48:00|9860|9850|9859.3|9849.3|9860.3|9850.3|9859.3|9849.3|4
1619794090000|2021-04-30 14:48:10|9859.5|9849.5|9862|9852|9862|9852|9859.5|9849.5|5
1619794100000|2021-04-30 14:48:20|9861.6|9851.6|9862.3|9852.3|9862.4|9852.4|9861.3|9851.3|7
1619794110000|2021-04-30 14:48:30|9862.4|9852.4|9864.6|9854.6|9865.6|9855.6|9862.3|9852.3|17
1619794120000|2021-04-30 14:48:40|9864.1|9854.1|9866.1|9856.1|9866.3|9856.3|9864.1|9854.1|12
1619794130000|2021-04-30 14:48:50|9866.3|9856.3|9867.9|9857.9|9868|9858|9866.3|9856.3|8
1619794140000|2021-04-30 14:49:00|9867.1|9857.1|9867.6|9857.6|9867.6|9857.6|9865.6|9855.6|10
1619794150000|2021-04-30 14:49:10|9867.8|9857.8|9870|9860|9870.9|9860.9|9867.8|9857.8|13
1619794160000|2021-04-30 14:49:20|9870.1|9860.1|9874|9864|9874|9864|9870.1|9860.1|10
1619794170000|2021-04-30 14:49:30|9874.1|9864.1|9872.4|9862.4|9874.1|9864.1|9871.3|9861.3|10
1619794180000|2021-04-30 14:49:40|9872.5|9862.5|9874.1|9864.1|9874.1|9864.1|9872.5|9862.5|7
1619794190000|2021-04-30 14:49:50|9874.3|9864.3|9873.8|9863.8|9875.3|9865.3|9873.8|9863.8|8
1619794200000|2021-04-30 14:50:00|9872.9|9862.9|9873.1|9863.1|9873.3|9863.3|9872.1|9862.1|9
1619794210000|2021-04-30 14:50:10|9872.5|9862.5|9870.5|9860.5|9872.5|9862.5|9870.5|9860.5|7
1619794220000|2021-04-30 14:50:20|9871.1|9861.1|9870.9|9860.9|9871.9|9861.9|9870.4|9860.4|12
1619794230000|2021-04-30 14:50:30|9871|9861|9871.5|9861.5|9871.6|9861.6|9871|9861|9
1619794240000|2021-04-30 14:50:40|9871.1|9861.1|9871.6|9861.6|9873.3|9863.3|9871.1|9861.1|9
1619794250000|2021-04-30 14:50:50|9871.3|9861.3|9872.9|9862.9|9872.9|9862.9|9870|9860|10
1619794260000|2021-04-30 14:51:00|9871.3|9861.3|9870|9860|9871.4|9861.4|9869.1|9859.1|12
1619794270000|2021-04-30 14:51:10|9869.8|9859.8|9870|9860|9872|9862|9869.8|9859.8|15
1619794280000|2021-04-30 14:51:20|9870.3|9860.3|9874.3|9864.3|9874.3|9864.3|9870|9860|10
1619794290000|2021-04-30 14:51:30|9874.5|9864.5|9875.6|9865.6|9875.6|9865.6|9874|9864|8
1619794300000|2021-04-30 14:51:40|9875.5|9865.5|9874.8|9864.8|9876.3|9866.3|9874.8|9864.8|7
1619794310000|2021-04-30 14:51:50|9873.4|9863.4|9874.8|9864.8|9874.8|9864.8|9873.4|9863.4|9
1619794320000|2021-04-30 14:52:00|9874.3|9864.3|9875.8|9865.8|9876.4|9866.4|9874.3|9864.3|20
1619794330000|2021-04-30 14:52:10|9876.4|9866.4|9876.5|9866.5|9876.8|9866.8|9875.5|9865.5|7
1619794340000|2021-04-30 14:52:20|9875.8|9865.8|9879.6|9869.6|9879.6|9869.6|9875.8|9865.8|10
1619794350000|2021-04-30 14:52:30|9878.5|9868.5|9878.8|9868.8|9879.1|9869.1|9877.4|9867.4|9
1619794360000|2021-04-30 14:52:40|9878.5|9868.5|9877.9|9867.9|9879.3|9869.3|9877|9867|8
1619794370000|2021-04-30 14:52:50|9877.4|9867.4|9877|9867|9877.8|9867.8|9876.8|9866.8|7
1619794380000|2021-04-30 14:53:00|9876.8|9866.8|9871.8|9861.8|9876.8|9866.8|9871.8|9861.8|7
1619794390000|2021-04-30 14:53:10|9871.6|9861.6|9865.8|9855.8|9871.6|9861.6|9865.6|9855.6|20
1619794400000|2021-04-30 14:53:20|9866.4|9856.4|9866.9|9856.9|9866.9|9856.9|9866|9856|11
1619794410000|2021-04-30 14:53:30|9866.6|9856.6|9864.5|9854.5|9867.5|9857.5|9864.5|9854.5|13
1619794420000|2021-04-30 14:53:40|9864|9854|9862.4|9852.4|9864|9854|9862.3|9852.3|6
1619794430000|2021-04-30 14:53:50|9862.3|9852.3|9859.5|9849.5|9862.6|9852.6|9859.5|9849.5|12
1619794440000|2021-04-30 14:54:00|9859|9849|9858.3|9848.3|9859.3|9849.3|9858.3|9848.3|11
1619794450000|2021-04-30 14:54:10|9857.8|9847.8|9858.4|9848.4|9858.5|9848.5|9857.3|9847.3|12
1619794460000|2021-04-30 14:54:20|9858.5|9848.5|9851.8|9841.8|9858.5|9848.5|9850.1|9840.1|19
1619794470000|2021-04-30 14:54:30|9852.1|9842.1|9850|9840|9852.1|9842.1|9847.9|9837.9|15
1619794480000|2021-04-30 14:54:40|9849.9|9839.9|9848.3|9838.3|9849.9|9839.9|9848|9838|19
1619794490000|2021-04-30 14:54:50|9848.5|9838.5|9845|9835|9848.6|9838.6|9844.8|9834.8|14
1619794500000|2021-04-30 14:55:00|9845.9|9835.9|9847.9|9837.9|9847.9|9837.9|9844|9834|12
1619794510000|2021-04-30 14:55:10|9847.8|9837.8|9850.9|9840.9|9851.8|9841.8|9847.8|9837.8|11
1619794520000|2021-04-30 14:55:20|9850|9840|9852|9842|9852|9842|9848.3|9838.3|16
1619794530000|2021-04-30 14:55:30|9852.3|9842.3|9856.6|9846.6|9856.6|9846.6|9852.3|9842.3|8
1619794540000|2021-04-30 14:55:40|9856.5|9846.5|9858.8|9848.8|9858.8|9848.8|9856|9846|10
1619794550000|2021-04-30 14:55:50|9858.3|9848.3|9861.9|9851.9|9861.9|9851.9|9858.3|9848.3|8
1619794560000|2021-04-30 14:56:00|9862|9852|9859.1|9849.1|9862|9852|9858.5|9848.5|10
1619794570000|2021-04-30 14:56:10|9859|9849|9857.3|9847.3|9859.3|9849.3|9857.3|9847.3|11
1619794580000|2021-04-30 14:56:20|9857.6|9847.6|9858.6|9848.6|9858.6|9848.6|9857|9847|4
1619794590000|2021-04-30 14:56:30|9858.3|9848.3|9857.8|9847.8|9859.8|9849.8|9856.9|9846.9|13
1619794600000|2021-04-30 14:56:40|9857.5|9847.5|9856.9|9846.9|9860.4|9850.4|9856.9|9846.9|15
1619794610000|2021-04-30 14:56:50|9856.5|9846.5|9855.3|9845.3|9856.6|9846.6|9853.8|9843.8|15
1619794620000|2021-04-30 14:57:00|9855.1|9845.1|9857.4|9847.4|9857.8|9847.8|9851.8|9841.8|19
1619794630000|2021-04-30 14:57:10|9857.8|9847.8|9861.4|9851.4|9861.9|9851.9|9857.8|9847.8|12
1619794640000|2021-04-30 14:57:20|9862.3|9852.3|9862.6|9852.6|9863.8|9853.8|9862.3|9852.3|15
1619794650000|2021-04-30 14:57:30|9862.3|9852.3|9861.1|9851.1|9862.3|9852.3|9860.9|9850.9|12
1619794660000|2021-04-30 14:57:40|9861.4|9851.4|9860.3|9850.3|9862|9852|9859.6|9849.6|12
1619794670000|2021-04-30 14:57:50|9860.4|9850.4|9859.5|9849.5|9860.4|9850.4|9859|9849|12
1619794680000|2021-04-30 14:58:00|9859.8|9849.8|9857.8|9847.8|9859.8|9849.8|9856.1|9846.1|17
1619794690000|2021-04-30 14:58:10|9857.3|9847.3|9856.8|9846.8|9858.4|9848.4|9856.1|9846.1|14
1619794700000|2021-04-30 14:58:20|9856.6|9846.6|9856.4|9846.4|9857.8|9847.8|9856.4|9846.4|5
1619794710000|2021-04-30 14:58:30|9856.1|9846.1|9854.8|9844.8|9856.1|9846.1|9854.8|9844.8|7
1619794720000|2021-04-30 14:58:40|9854|9844|9857.9|9847.9|9857.9|9847.9|9854|9844|7
1619794730000|2021-04-30 14:58:50|9858.1|9848.1|9862.1|9852.1|9862.1|9852.1|9858.1|9848.1|12
1619794740000|2021-04-30 14:59:00|9862.4|9852.4|9862.3|9852.3|9862.6|9852.6|9860.9|9850.9|10
1619794750000|2021-04-30 14:59:10|9862.5|9852.5|9861.3|9851.3|9862.9|9852.9|9861.1|9851.1|10
1619794760000|2021-04-30 14:59:20|9861.1|9851.1|9861.3|9851.3|9862.4|9852.4|9861.1|9851.1|11
1619794770000|2021-04-30 14:59:30|9860.9|9850.9|9859.8|9849.8|9860.9|9850.9|9857.6|9847.6|16
1619794780000|2021-04-30 14:59:40|9860.3|9850.3|9863|9853|9863|9853|9859.8|9849.8|10
1619794790000|2021-04-30 14:59:50|9863.5|9853.5|9864.1|9854.1|9864.1|9854.1|9861.8|9851.8|10
1619794800000|2021-04-30 15:00:00|9865.3|9855.3|9863|9853|9865.3|9855.3|9863|9853|13
1619794810000|2021-04-30 15:00:10|9861.4|9851.4|9857|9847|9861.4|9851.4|9856.8|9846.8|14
1619794820000|2021-04-30 15:00:20|9856.8|9846.8|9857.5|9847.5|9858.5|9848.5|9856.8|9846.8|11
1619794830000|2021-04-30 15:00:30|9857.3|9847.3|9854.3|9844.3|9858.1|9848.1|9853.6|9843.6|11
1619794840000|2021-04-30 15:00:40|9854|9844|9851.5|9841.5|9854.3|9844.3|9851.5|9841.5|12
1619794850000|2021-04-30 15:00:50|9851.3|9841.3|9852.1|9842.1|9852.5|9842.5|9851.1|9841.1|11
1619794860000|2021-04-30 15:01:00|9852|9842|9854.9|9844.9|9855|9845|9851.4|9841.4|6
1619794870000|2021-04-30 15:01:10|9855.1|9845.1|9853.8|9843.8|9856.3|9846.3|9853.4|9843.4|11
1619794880000|2021-04-30 15:01:20|9853.1|9843.1|9856.1|9846.1|9856.1|9846.1|9852.9|9842.9|15
1619794890000|2021-04-30 15:01:30|9856|9846|9856.8|9846.8|9857|9847|9856|9846|7
1619794900000|2021-04-30 15:01:40|9856.3|9846.3|9857|9847|9857|9847|9854|9844|8
1619794910000|2021-04-30 15:01:50|9857.5|9847.5|9859|9849|9860|9850|9857.5|9847.5|8
1619794920000|2021-04-30 15:02:00|9859.5|9849.5|9858.8|9848.8|9859.8|9849.8|9858.5|9848.5|13
1619794930000|2021-04-30 15:02:10|9858.5|9848.5|9858.1|9848.1|9858.5|9848.5|9856.9|9846.9|8
1619794940000|2021-04-30 15:02:20|9858.3|9848.3|9860.6|9850.6|9861|9851|9858.3|9848.3|8
1619794950000|2021-04-30 15:02:30|9860.5|9850.5|9861.6|9851.6|9862.4|9852.4|9860.5|9850.5|9
1619794960000|2021-04-30 15:02:40|9861.8|9851.8|9861|9851|9861.8|9851.8|9860.3|9850.3|12
1619794970000|2021-04-30 15:02:50|9860.4|9850.4|9858|9848|9860.4|9850.4|9857.8|9847.8|8
1619794980000|2021-04-30 15:03:00|9857.8|9847.8|9856.5|9846.5|9857.8|9847.8|9856.5|9846.5|9
1619794990000|2021-04-30 15:03:10|9854.8|9844.8|9855|9845|9855.5|9845.5|9853.1|9843.1|12
1619795000000|2021-04-30 15:03:20|9855.3|9845.3|9853.6|9843.6|9855.5|9845.5|9853.6|9843.6|7
1619795010000|2021-04-30 15:03:30|9853|9843|9853.8|9843.8|9854|9844|9852.4|9842.4|10
1619795020000|2021-04-30 15:03:40|9852.3|9842.3|9847.6|9837.6|9852.3|9842.3|9847.4|9837.4|7
1619795030000|2021-04-30 15:03:50|9848.9|9838.9|9846.6|9836.6|9848.9|9838.9|9846.4|9836.4|11
1619795040000|2021-04-30 15:04:00|9846.4|9836.4|9845|9835|9846.4|9836.4|9844.3|9834.3|13
1619795050000|2021-04-30 15:04:10|9844.1|9834.1|9841.9|9831.9|9844.1|9834.1|9841.6|9831.6|4
1619795060000|2021-04-30 15:04:20|9842|9832|9845|9835|9845|9835|9842|9832|8
1619795070000|2021-04-30 15:04:30|9845.3|9835.3|9843.9|9833.9|9847|9837|9843.9|9833.9|16
1619795080000|2021-04-30 15:04:40|9843.1|9833.1|9844|9834|9844|9834|9841.5|9831.5|12
1619795090000|2021-04-30 15:04:50|9843.5|9833.5|9847|9837|9848|9838|9843.5|9833.5|12
1619795100000|2021-04-30 15:05:00|9846.4|9836.4|9845.3|9835.3|9846.5|9836.5|9845.3|9835.3|9
1619795110000|2021-04-30 15:05:10|9843.9|9833.9|9840.8|9830.8|9844.3|9834.3|9840.8|9830.8|12
1619795120000|2021-04-30 15:05:20|9840.5|9830.5|9839.1|9829.1|9840.6|9830.6|9839.1|9829.1|10
1619795130000|2021-04-30 15:05:30|9838.9|9828.9|9838.8|9828.8|9838.9|9828.9|9838.8|9828.8|2
1619795140000|2021-04-30 15:05:40|9838.9|9828.9|9841.4|9831.4|9841.4|9831.4|9838.9|9828.9|8
1619795150000|2021-04-30 15:05:50|9840.9|9830.9|9839.8|9829.8|9840.9|9830.9|9839.8|9829.8|7
1619795160000|2021-04-30 15:06:00|9839.5|9829.5|9838.9|9828.9|9839.5|9829.5|9838.8|9828.8|3
1619795170000|2021-04-30 15:06:10|9839.5|9829.5|9840.4|9830.4|9840.4|9830.4|9839.5|9829.5|4
1619795180000|2021-04-30 15:06:20|9840.8|9830.8|9837.9|9827.9|9840.8|9830.8|9837.6|9827.6|10
1619795190000|2021-04-30 15:06:30|9837.6|9827.6|9831.1|9821.1|9837.6|9827.6|9830.1|9820.1|12
1619795200000|2021-04-30 15:06:40|9831.3|9821.3|9828.5|9818.5|9831.5|9821.5|9828.4|9818.4|15
1619795210000|2021-04-30 15:06:50|9828.1|9818.1|9829|9819|9829.8|9819.8|9828.1|9818.1|9
1619795220000|2021-04-30 15:07:00|9830.1|9820.1|9831|9821|9831.4|9821.4|9828.5|9818.5|13
1619795230000|2021-04-30 15:07:10|9831.5|9821.5|9830.5|9820.5|9832.1|9822.1|9829.8|9819.8|16
1619795240000|2021-04-30 15:07:20|9830|9820|9828.6|9818.6|9830.6|9820.6|9828.6|9818.6|11
1619795250000|2021-04-30 15:07:30|9828.4|9818.4|9827.8|9817.8|9828.9|9818.9|9827.8|9817.8|8
1619795260000|2021-04-30 15:07:40|9828|9818|9828.4|9818.4|9828.6|9818.6|9828|9818|4
1619795270000|2021-04-30 15:07:50|9828.6|9818.6|9827.9|9817.9|9830.4|9820.4|9827.9|9817.9|12
1619795280000|2021-04-30 15:08:00|9828|9818|9828|9818|9828.8|9818.8|9826.9|9816.9|16
1619795290000|2021-04-30 15:08:10|9827.6|9817.6|9826.5|9816.5|9827.6|9817.6|9826|9816|10
1619795300000|2021-04-30 15:08:20|9826.1|9816.1|9824.1|9814.1|9826.1|9816.1|9819.3|9809.3|12
1619795310000|2021-04-30 15:08:30|9823.8|9813.8|9823.8|9813.8|9823.9|9813.9|9822.6|9812.6|9
1619795320000|2021-04-30 15:08:40|9823.1|9813.1|9823.1|9813.1|9826.3|9816.3|9823|9813|9
1619795330000|2021-04-30 15:08:50|9822.6|9812.6|9822.5|9812.5|9824.1|9814.1|9821.3|9811.3|16
1619795340000|2021-04-30 15:09:00|9821.4|9811.4|9826.3|9816.3|9827|9817|9821.4|9811.4|19
1619795350000|2021-04-30 15:09:10|9826.6|9816.6|9827.3|9817.3|9828.9|9818.9|9826.1|9816.1|12
1619795360000|2021-04-30 15:09:20|9827.4|9817.4|9831.5|9821.5|9831.5|9821.5|9825.4|9815.4|14
1619795370000|2021-04-30 15:09:30|9831.3|9821.3|9829.5|9819.5|9832|9822|9829.1|9819.1|8
1619795380000|2021-04-30 15:09:40|9829.9|9819.9|9828.5|9818.5|9830.8|9820.8|9828.5|9818.5|11
1619795390000|2021-04-30 15:09:50|9828.6|9818.6|9828.6|9818.6|9829.9|9819.9|9828.6|9818.6|10
1619795400000|2021-04-30 15:10:00|9828.1|9818.1|9827.8|9817.8|9828.1|9818.1|9826.6|9816.6|9
1619795410000|2021-04-30 15:10:10|9827.1|9817.1|9826|9816|9827.6|9817.6|9825.6|9815.6|12
1619795420000|2021-04-30 15:10:20|9825.6|9815.6|9828.4|9818.4|9828.5|9818.5|9825.6|9815.6|9
1619795430000|2021-04-30 15:10:30|9827.5|9817.5|9829.1|9819.1|9830.1|9820.1|9827.5|9817.5|12
1619795440000|2021-04-30 15:10:40|9829.6|9819.6|9829.1|9819.1|9829.6|9819.6|9829.1|9819.1|5
1619795450000|2021-04-30 15:10:50|9829.6|9819.6|9828.9|9818.9|9830.1|9820.1|9828.4|9818.4|8
1619795460000|2021-04-30 15:11:00|9828.6|9818.6|9824.8|9814.8|9828.6|9818.6|9824.6|9814.6|10
1619795470000|2021-04-30 15:11:10|9824.6|9814.6|9824.1|9814.1|9825.4|9815.4|9824.1|9814.1|8
1619795480000|2021-04-30 15:11:20|9824.4|9814.4|9819|9809|9824.6|9814.6|9819|9809|10
1619795490000|2021-04-30 15:11:30|9818.8|9808.8|9818|9808|9818.8|9808.8|9818|9808|10
1619795500000|2021-04-30 15:11:40|9818.3|9808.3|9818.9|9808.9|9818.9|9808.9|9818|9808|8
1619795510000|2021-04-30 15:11:50|9819|9809|9819.9|9809.9|9821.9|9811.9|9819|9809|10
1619795520000|2021-04-30 15:12:00|9820.4|9810.4|9817.8|9807.8|9820.4|9810.4|9817|9807|7
1619795530000|2021-04-30 15:12:10|9817.6|9807.6|9813.5|9803.5|9817.6|9807.6|9813.3|9803.3|13
1619795540000|2021-04-30 15:12:20|9813.3|9803.3|9811.1|9801.1|9813.3|9803.3|9811.1|9801.1|11
1619795550000|2021-04-30 15:12:30|9810.9|9800.9|9811.6|9801.6|9812.4|9802.4|9810.3|9800.3|10
1619795560000|2021-04-30 15:12:40|9811.8|9801.8|9814.6|9804.6|9815.6|9805.6|9811.8|9801.8|15
1619795570000|2021-04-30 15:12:50|9814.4|9804.4|9813|9803|9814.4|9804.4|9812.8|9802.8|9
1619795580000|2021-04-30 15:13:00|9813.4|9803.4|9814.1|9804.1|9814.1|9804.1|9813.4|9803.4|6
1619795590000|2021-04-30 15:13:10|9814.3|9804.3|9817.1|9807.1|9818.1|9808.1|9814.3|9804.3|10
1619795600000|2021-04-30 15:13:20|9817.6|9807.6|9821.8|9811.8|9822.6|9812.6|9817.6|9807.6|9
1619795610000|2021-04-30 15:13:30|9822.1|9812.1|9823|9813|9823.9|9813.9|9822|9812|8
1619795620000|2021-04-30 15:13:40|9823.4|9813.4|9822.6|9812.6|9823.5|9813.5|9822.1|9812.1|7
1619795630000|2021-04-30 15:13:50|9820.5|9810.5|9820.5|9810.5|9820.8|9810.8|9820.5|9810.5|3
1619795640000|2021-04-30 15:14:00|9821.1|9811.1|9825.9|9815.9|9825.9|9815.9|9821.1|9811.1|9
1619795650000|2021-04-30 15:14:10|9826.1|9816.1|9830.4|9820.4|9830.5|9820.5|9826.1|9816.1|13
1619795660000|2021-04-30 15:14:20|9830.5|9820.5|9830.4|9820.4|9830.9|9820.9|9829.5|9819.5|9
1619795670000|2021-04-30 15:14:30|9830.1|9820.1|9827.1|9817.1|9830.1|9820.1|9826.5|9816.5|10
1619795680000|2021-04-30 15:14:40|9827.6|9817.6|9826.6|9816.6|9828.9|9818.9|9826.6|9816.6|11
1619795690000|2021-04-30 15:14:50|9826.5|9816.5|9826|9816|9826.5|9816.5|9822.9|9812.9|11
1619795700000|2021-04-30 15:15:00|9826.3|9816.3|9820.6|9810.6|9826.6|9816.6|9820.5|9810.5|13
1619795710000|2021-04-30 15:15:10|9820|9810|9816.4|9806.4|9820|9810|9816.4|9806.4|22
1619795720000|2021-04-30 15:15:20|9816.1|9806.1|9817.5|9807.5|9817.6|9807.6|9816.1|9806.1|6
1619795730000|2021-04-30 15:15:30|9817.6|9807.6|9821|9811|9821.3|9811.3|9817.6|9807.6|13
1619795740000|2021-04-30 15:15:40|9821.3|9811.3|9825.4|9815.4|9825.6|9815.6|9820.8|9810.8|10
1619795750000|2021-04-30 15:15:50|9825.1|9815.1|9824.8|9814.8|9825.1|9815.1|9822.9|9812.9|18
1619795760000|2021-04-30 15:16:00|9824.5|9814.5|9823.6|9813.6|9824.8|9814.8|9823|9813|13
1619795770000|2021-04-30 15:16:10|9823.5|9813.5|9822.9|9812.9|9823.6|9813.6|9822.9|9812.9|5
1619795780000|2021-04-30 15:16:20|9822.5|9812.5|9821.9|9811.9|9823.3|9813.3|9821.9|9811.9|9
1619795790000|2021-04-30 15:16:30|9821.8|9811.8|9820.6|9810.6|9821.8|9811.8|9820.5|9810.5|7
1619795800000|2021-04-30 15:16:40|9821.5|9811.5|9821.4|9811.4|9821.9|9811.9|9820.8|9810.8|8
1619795810000|2021-04-30 15:16:50|9821.1|9811.1|9817.8|9807.8|9821.1|9811.1|9816.8|9806.8|10
1619795820000|2021-04-30 15:17:00|9818|9808|9818.3|9808.3|9819.3|9809.3|9817.4|9807.4|8
1619795830000|2021-04-30 15:17:10|9818.1|9808.1|9820.6|9810.6|9820.6|9810.6|9817.3|9807.3|18
1619795840000|2021-04-30 15:17:20|9821|9811|9825.3|9815.3|9825.3|9815.3|9820.8|9810.8|13
1619795850000|2021-04-30 15:17:30|9826|9816|9826.3|9816.3|9827.9|9817.9|9826|9816|9
1619795860000|2021-04-30 15:17:40|9825.8|9815.8|9824.4|9814.4|9825.8|9815.8|9822.9|9812.9|7
1619795870000|2021-04-30 15:17:50|9824.6|9814.6|9824.6|9814.6|9826.1|9816.1|9824.4|9814.4|10
1619795880000|2021-04-30 15:18:00|9823.9|9813.9|9820|9810|9824.1|9814.1|9820|9810|7
1619795890000|2021-04-30 15:18:10|9819.8|9809.8|9820|9810|9820|9810|9819.5|9809.5|6
1619795900000|2021-04-30 15:18:20|9820.1|9810.1|9818.6|9808.6|9820.1|9810.1|9817.5|9807.5|7
1619795910000|2021-04-30 15:18:30|9818.4|9808.4|9818.1|9808.1|9820|9810|9818|9808|9
1619795920000|2021-04-30 15:18:40|9817.9|9807.9|9816.6|9806.6|9818.1|9808.1|9816|9806|13
1619795930000|2021-04-30 15:18:50|9816.8|9806.8|9818.6|9808.6|9818.9|9808.9|9816.8|9806.8|8
1619795940000|2021-04-30 15:19:00|9818.8|9808.8|9815.9|9805.9|9818.8|9808.8|9815.9|9805.9|7
1619795950000|2021-04-30 15:19:10|9816|9806|9816|9806|9816.4|9806.4|9816|9806|3
1619795960000|2021-04-30 15:19:20|9815.4|9805.4|9818.4|9808.4|9818.9|9808.9|9815.4|9805.4|10
1619795970000|2021-04-30 15:19:30|9818.6|9808.6|9816.8|9806.8|9818.6|9808.6|9816.6|9806.6|12
1619795980000|2021-04-30 15:19:40|9816.9|9806.9|9816|9806|9816.9|9806.9|9815.6|9805.6|6
1619795990000|2021-04-30 15:19:50|9815.4|9805.4|9816.1|9806.1|9816.4|9806.4|9815.4|9805.4|6
1619796000000|2021-04-30 15:20:00|9816.5|9806.5|9815.4|9805.4|9816.5|9806.5|9815.4|9805.4|9
1619796010000|2021-04-30 15:20:10|9815.1|9805.1|9816|9806|9817|9807|9814.4|9804.4|16
1619796020000|2021-04-30 15:20:20|9816.6|9806.6|9816.3|9806.3|9816.6|9806.6|9815.9|9805.9|7
1619796030000|2021-04-30 15:20:30|9816.6|9806.6|9816.9|9806.9|9817.3|9807.3|9816.6|9806.6|4
1619796040000|2021-04-30 15:20:40|9817.1|9807.1|9816.1|9806.1|9819.4|9809.4|9816.1|9806.1|9
1619796050000|2021-04-30 15:20:50|9816.6|9806.6|9817.3|9807.3|9817.3|9807.3|9816.6|9806.6|5
1619796060000|2021-04-30 15:21:00|9818.5|9808.5|9819|9809|9819.3|9809.3|9818|9808|17
1619796070000|2021-04-30 15:21:10|9819.3|9809.3|9821|9811|9821|9811|9819.3|9809.3|10
1619796080000|2021-04-30 15:21:20|9821.4|9811.4|9822.9|9812.9|9823.1|9813.1|9821.4|9811.4|8
1619796090000|2021-04-30 15:21:30|9820.6|9810.6|9820.3|9810.3|9821.1|9811.1|9820.3|9810.3|8
1619796100000|2021-04-30 15:21:40|9820.1|9810.1|9817.9|9807.9|9820.1|9810.1|9817.9|9807.9|3
1619796110000|2021-04-30 15:21:50|9818|9808|9819.9|9809.9|9820.1|9810.1|9818|9808|8
1619796120000|2021-04-30 15:22:00|9819.6|9809.6|9819.9|9809.9|9819.9|9809.9|9818.9|9808.9|4
1619796130000|2021-04-30 15:22:10|9819.6|9809.6|9817.9|9807.9|9819.6|9809.6|9817.9|9807.9|5
1619796140000|2021-04-30 15:22:20|9817.1|9807.1|9815|9805|9817.1|9807.1|9813.5|9803.5|9
1619796150000|2021-04-30 15:22:30|9815.5|9805.5|9815.4|9805.4|9816.1|9806.1|9815.4|9805.4|5
1619796160000|2021-04-30 15:22:40|9815.1|9805.1|9813.5|9803.5|9815.1|9805.1|9813.5|9803.5|7
1619796170000|2021-04-30 15:22:50|9813.6|9803.6|9813.8|9803.8|9814.6|9804.6|9813.3|9803.3|11
1619796180000|2021-04-30 15:23:00|9813.5|9803.5|9814|9804|9814|9804|9813.3|9803.3|7
1619796190000|2021-04-30 15:23:10|9814.1|9804.1|9814.3|9804.3|9815.4|9805.4|9814.1|9804.1|4
1619796200000|2021-04-30 15:23:20|9815.4|9805.4|9817.5|9807.5|9817.6|9807.6|9815.4|9805.4|5
1619796210000|2021-04-30 15:23:30|9817.3|9807.3|9813.8|9803.8|9817.3|9807.3|9813.4|9803.4|19
1619796220000|2021-04-30 15:23:40|9813.3|9803.3|9814.6|9804.6|9814.9|9804.9|9812.8|9802.8|11
1619796230000|2021-04-30 15:23:50|9814.9|9804.9|9816.8|9806.8|9816.8|9806.8|9814.9|9804.9|9
1619796240000|2021-04-30 15:24:00|9816.9|9806.9|9816.9|9806.9|9816.9|9806.9|9816.9|9806.9|1
1619796250000|2021-04-30 15:24:10|9816.8|9806.8|9816.9|9806.9|9816.9|9806.9|9816.8|9806.8|2
1619796260000|2021-04-30 15:24:20|9816.8|9806.8|9816.9|9806.9|9816.9|9806.9|9816.8|9806.8|2
1619796270000|2021-04-30 15:24:30|9817|9807|9817.9|9807.9|9817.9|9807.9|9817|9807|2
1619796280000|2021-04-30 15:24:40|9818.1|9808.1|9814.4|9804.4|9818.1|9808.1|9814.4|9804.4|5
1619796290000|2021-04-30 15:24:50|9814.8|9804.8|9815.3|9805.3|9815.3|9805.3|9814.5|9804.5|6
1619796300000|2021-04-30 15:25:00|9815.5|9805.5|9817.1|9807.1|9817.5|9807.5|9815.5|9805.5|10
1619796310000|2021-04-30 15:25:10|9817|9807|9815.8|9805.8|9817|9807|9815.8|9805.8|6
1619796320000|2021-04-30 15:25:20|9814.9|9804.9|9814.3|9804.3|9814.9|9804.9|9813.8|9803.8|11
1619796330000|2021-04-30 15:25:30|9814|9804|9815.6|9805.6|9816.3|9806.3|9813.5|9803.5|11
1619796340000|2021-04-30 15:25:40|9815.4|9805.4|9815.6|9805.6|9815.8|9805.8|9815.3|9805.3|7
1619796350000|2021-04-30 15:25:50|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.6|9805.6|3
1619796360000|2021-04-30 15:26:00|9815.4|9805.4|9814.9|9804.9|9815.8|9805.8|9814.6|9804.6|9
1619796370000|2021-04-30 15:26:10|9814.6|9804.6|9814.3|9804.3|9814.6|9804.6|9813.8|9803.8|4
1619796380000|2021-04-30 15:26:20|9814|9804|9818|9808|9818|9808|9814|9804|13
1619796390000|2021-04-30 15:26:30|9817.5|9807.5|9819.5|9809.5|9819.6|9809.6|9817.1|9807.1|8
1619796400000|2021-04-30 15:26:40|9820.3|9810.3|9820|9810|9820.3|9810.3|9819.8|9809.8|6
1619796410000|2021-04-30 15:26:50|9820.3|9810.3|9819.8|9809.8|9820.3|9810.3|9819.3|9809.3|8
1619796420000|2021-04-30 15:27:00|9819.1|9809.1|9821.5|9811.5|9821.5|9811.5|9819.1|9809.1|10
1619796430000|2021-04-30 15:27:10|9824.3|9814.3|9824.9|9814.9|9825.6|9815.6|9824.3|9814.3|4
1619796440000|2021-04-30 15:27:20|9824.5|9814.5|9823.6|9813.6|9824.8|9814.8|9823.5|9813.5|8
1619796450000|2021-04-30 15:27:30|9823.9|9813.9|9825.1|9815.1|9825.3|9815.3|9823.9|9813.9|6
1619796460000|2021-04-30 15:27:40|9825.4|9815.4|9828.3|9818.3|9828.3|9818.3|9825.4|9815.4|6
1619796470000|2021-04-30 15:27:50|9827.9|9817.9|9827.5|9817.5|9827.9|9817.9|9826|9816|7
1619796480000|2021-04-30 15:28:00|9827.1|9817.1|9828.8|9818.8|9828.8|9818.8|9826.4|9816.4|5
1619796490000|2021-04-30 15:28:10|9829.1|9819.1|9830.8|9820.8|9830.8|9820.8|9829.1|9819.1|4
1619796500000|2021-04-30 15:28:20|9829.9|9819.9|9826|9816|9829.9|9819.9|9826|9816|10
1619796510000|2021-04-30 15:28:30|9825.3|9815.3|9825.1|9815.1|9825.6|9815.6|9824.8|9814.8|7
1619796520000|2021-04-30 15:28:40|9824.8|9814.8|9823|9813|9824.8|9814.8|9823|9813|6
1619796530000|2021-04-30 15:28:50|9822.9|9812.9|9820.6|9810.6|9823.1|9813.1|9820.4|9810.4|11
1619796540000|2021-04-30 15:29:00|9818.8|9808.8|9815.1|9805.1|9818.8|9808.8|9815.1|9805.1|8
1619796550000|2021-04-30 15:29:10|9815.3|9805.3|9815.1|9805.1|9816.4|9806.4|9814.6|9804.6|12
1619796560000|2021-04-30 15:29:20|9815.3|9805.3|9815.1|9805.1|9816.1|9806.1|9815.1|9805.1|5
1619796570000|2021-04-30 15:29:30|9814.5|9804.5|9815.4|9805.4|9815.4|9805.4|9813.3|9803.3|9
1619796580000|2021-04-30 15:29:40|9815.8|9805.8|9815.1|9805.1|9817.1|9807.1|9814.8|9804.8|7
1619796590000|2021-04-30 15:29:50|9815.4|9805.4|9818.3|9808.3|9818.8|9808.8|9815.4|9805.4|9
1619796600000|2021-04-30 15:30:00|9818|9808|9814|9804|9818|9808|9813.4|9803.4|16
1619796610000|2021-04-30 15:30:10|9814.3|9804.3|9817.5|9807.5|9817.5|9807.5|9814|9804|15
1619796620000|2021-04-30 15:30:20|9818|9808|9819.8|9809.8|9820.1|9810.1|9818|9808|6
1619796630000|2021-04-30 15:30:30|9819.9|9809.9|9819.6|9809.6|9821|9811|9819.6|9809.6|6
1619796640000|2021-04-30 15:30:40|9820|9810|9821|9811|9821|9811|9820|9810|4
1619796650000|2021-04-30 15:30:50|9821.3|9811.3|9822.4|9812.4|9822.9|9812.9|9821.3|9811.3|5
1619796660000|2021-04-30 15:31:00|9821.8|9811.8|9823.9|9813.9|9823.9|9813.9|9821.6|9811.6|7
1619796670000|2021-04-30 15:31:10|9823.4|9813.4|9824.9|9814.9|9824.9|9814.9|9823.4|9813.4|4
1619796680000|2021-04-30 15:31:20|9824.6|9814.6|9823.8|9813.8|9824.6|9814.6|9823.4|9813.4|9
1619796690000|2021-04-30 15:31:30|9823.9|9813.9|9824.1|9814.1|9824.1|9814.1|9823.9|9813.9|2
1619796700000|2021-04-30 15:31:40|9824|9814|9823.9|9813.9|9824|9814|9823.4|9813.4|6
1619796710000|2021-04-30 15:31:50|9824.3|9814.3|9826|9816|9826|9816|9824.3|9814.3|7
1619796720000|2021-04-30 15:32:00|9825.9|9815.9|9823.6|9813.6|9825.9|9815.9|9823.4|9813.4|7
1619796730000|2021-04-30 15:32:10|9823.8|9813.8|9824.9|9814.9|9824.9|9814.9|9823.8|9813.8|6
1619796740000|2021-04-30 15:32:20|9825.9|9815.9|9829.5|9819.5|9829.8|9819.8|9825.9|9815.9|7
1619796750000|2021-04-30 15:32:30|9829|9819|9829.9|9819.9|9829.9|9819.9|9829|9819|10
1619796760000|2021-04-30 15:32:40|9830|9820|9830.5|9820.5|9830.5|9820.5|9830|9820|9
1619796770000|2021-04-30 15:32:50|9830.1|9820.1|9829.9|9819.9|9830.3|9820.3|9829.9|9819.9|5
1619796780000|2021-04-30 15:33:00|9828.9|9818.9|9829.1|9819.1|9830|9820|9828.3|9818.3|13
1619796790000|2021-04-30 15:33:10|9829.3|9819.3|9830.3|9820.3|9830.3|9820.3|9829.3|9819.3|4
1619796800000|2021-04-30 15:33:20|9830.1|9820.1|9828.9|9818.9|9830.1|9820.1|9828.3|9818.3|9
1619796810000|2021-04-30 15:33:30|9830.4|9820.4|9831.3|9821.3|9832.1|9822.1|9830.4|9820.4|6
1619796820000|2021-04-30 15:33:40|9832|9822|9832.4|9822.4|9832.4|9822.4|9831.9|9821.9|7
1619796830000|2021-04-30 15:33:50|9832|9822|9832|9822|9832|9822|9832|9822|1
1619796840000|2021-04-30 15:34:00|9832.4|9822.4|9831.5|9821.5|9832.4|9822.4|9831.5|9821.5|8
1619796850000|2021-04-30 15:34:10|9830.9|9820.9|9831|9821|9831.1|9821.1|9830.4|9820.4|5
1619796860000|2021-04-30 15:34:20|9830.5|9820.5|9830.6|9820.6|9830.9|9820.9|9829.9|9819.9|5
1619796870000|2021-04-30 15:34:30|9830.3|9820.3|9832.6|9822.6|9832.6|9822.6|9830.1|9820.1|10
1619796880000|2021-04-30 15:34:40|9832.4|9822.4|9835.6|9825.6|9836.3|9826.3|9832.4|9822.4|9
1619796890000|2021-04-30 15:34:50|9835.8|9825.8|9835.6|9825.6|9836.5|9826.5|9835.6|9825.6|7
1619796900000|2021-04-30 15:35:00|9835.4|9825.4|9833.3|9823.3|9835.4|9825.4|9831.5|9821.5|11
1619796910000|2021-04-30 15:35:10|9833.8|9823.8|9833.6|9823.6|9834.1|9824.1|9833.3|9823.3|5
1619796920000|2021-04-30 15:35:20|9833.4|9823.4|9829.9|9819.9|9833.4|9823.4|9829.9|9819.9|9
1619796930000|2021-04-30 15:35:30|9830|9820|9830.1|9820.1|9830.8|9820.8|9830|9820|7
1619796940000|2021-04-30 15:35:40|9829.9|9819.9|9828.1|9818.1|9829.9|9819.9|9827.9|9817.9|7
1619796950000|2021-04-30 15:35:50|9828.3|9818.3|9827.8|9817.8|9829.1|9819.1|9827.8|9817.8|8
1619796960000|2021-04-30 15:36:00|9827.5|9817.5|9825|9815|9827.5|9817.5|9824.4|9814.4|16
1619796970000|2021-04-30 15:36:10|9826.9|9816.9|9830|9820|9830|9820|9826.9|9816.9|6
1619796980000|2021-04-30 15:36:20|9830.3|9820.3|9833.8|9823.8|9833.8|9823.8|9830.3|9820.3|6
1619796990000|2021-04-30 15:36:30|9834|9824|9836.3|9826.3|9836.3|9826.3|9834|9824|10
1619797000000|2021-04-30 15:36:40|9837.3|9827.3|9836.9|9826.9|9837.3|9827.3|9836.9|9826.9|3
1619797010000|2021-04-30 15:36:50|9837.9|9827.9|9836.4|9826.4|9837.9|9827.9|9835.9|9825.9|6
1619797020000|2021-04-30 15:37:00|9835.9|9825.9|9836.5|9826.5|9836.5|9826.5|9835.9|9825.9|4
1619797030000|2021-04-30 15:37:10|9836.6|9826.6|9838.8|9828.8|9838.8|9828.8|9836.6|9826.6|7
1619797040000|2021-04-30 15:37:20|9839.1|9829.1|9839.6|9829.6|9839.6|9829.6|9839.1|9829.1|3
1619797050000|2021-04-30 15:37:30|9839.4|9829.4|9838.1|9828.1|9839.4|9829.4|9838.1|9828.1|3
1619797060000|2021-04-30 15:37:40|9838|9828|9837.8|9827.8|9838|9828|9837.8|9827.8|2
1619797070000|2021-04-30 15:37:50|9837.6|9827.6|9837.5|9827.5|9837.6|9827.6|9836.6|9826.6|7
1619797080000|2021-04-30 15:38:00|9837.4|9827.4|9834.9|9824.9|9837.4|9827.4|9834.9|9824.9|8
1619797090000|2021-04-30 15:38:10|9834.8|9824.8|9836.4|9826.4|9836.4|9826.4|9834|9824|8
1619797100000|2021-04-30 15:38:20|9836.8|9826.8|9837.4|9827.4|9837.4|9827.4|9836.8|9826.8|2
1619797110000|2021-04-30 15:38:30|9837|9827|9836.4|9826.4|9837|9827|9836.4|9826.4|2
1619797120000|2021-04-30 15:38:40|9836.5|9826.5|9836.4|9826.4|9837.4|9827.4|9836.4|9826.4|5
1619797130000|2021-04-30 15:38:50|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|9835.8|9825.8|3
1619797140000|2021-04-30 15:39:00|9835.8|9825.8|9834|9824|9835.8|9825.8|9833.5|9823.5|6
1619797150000|2021-04-30 15:39:10|9834.1|9824.1|9835.4|9825.4|9836.5|9826.5|9834.1|9824.1|10
1619797160000|2021-04-30 15:39:20|9835.6|9825.6|9835.9|9825.9|9835.9|9825.9|9834.6|9824.6|5
1619797180000|2021-04-30 15:39:40|9836.3|9826.3|9836.6|9826.6|9836.6|9826.6|9835.5|9825.5|5
1619797190000|2021-04-30 15:39:50|9837.4|9827.4|9836.5|9826.5|9837.4|9827.4|9836.1|9826.1|4
1619797200000|2021-04-30 15:40:00|9836.6|9826.6|9833.9|9823.9|9836.6|9826.6|9833.9|9823.9|4
1619797210000|2021-04-30 15:40:10|9833.6|9823.6|9836.6|9826.6|9836.6|9826.6|9833.6|9823.6|7
1619797220000|2021-04-30 15:40:20|9836.4|9826.4|9835.5|9825.5|9836.6|9826.6|9835.5|9825.5|5
1619797230000|2021-04-30 15:40:30|9835.6|9825.6|9835.5|9825.5|9836.5|9826.5|9835.5|9825.5|5
1619797250000|2021-04-30 15:40:50|9835.9|9825.9|9836.1|9826.1|9836.1|9826.1|9835.9|9825.9|3
1619797260000|2021-04-30 15:41:00|9836.5|9826.5|9837.1|9827.1|9837.1|9827.1|9836.1|9826.1|7
1619797270000|2021-04-30 15:41:10|9837.3|9827.3|9840.1|9830.1|9840.1|9830.1|9837.3|9827.3|7
1619797280000|2021-04-30 15:41:20|9840|9830|9838.8|9828.8|9840.1|9830.1|9838.4|9828.4|5
1619797290000|2021-04-30 15:41:30|9840|9830|9841|9831|9841|9831|9840|9830|2
1619797300000|2021-04-30 15:41:40|9841.1|9831.1|9842.1|9832.1|9842.1|9832.1|9841.1|9831.1|5
1619797310000|2021-04-30 15:41:50|9841.8|9831.8|9841.8|9831.8|9841.8|9831.8|9841.8|9831.8|1
1619797320000|2021-04-30 15:42:00|9842|9832|9840.6|9830.6|9842|9832|9840.6|9830.6|3
1619797330000|2021-04-30 15:42:10|9840.5|9830.5|9835.8|9825.8|9840.5|9830.5|9835.8|9825.8|8
1619797340000|2021-04-30 15:42:20|9835.6|9825.6|9833|9823|9835.6|9825.6|9832.8|9822.8|10
1619797350000|2021-04-30 15:42:30|9833.5|9823.5|9835.8|9825.8|9835.8|9825.8|9833.5|9823.5|4
1619797360000|2021-04-30 15:42:40|9835.4|9825.4|9835.8|9825.8|9835.8|9825.8|9835.4|9825.4|2
1619797370000|2021-04-30 15:42:50|9836|9826|9836|9826|9836|9826|9836|9826|1
1619797380000|2021-04-30 15:43:00|9834.5|9824.5|9836|9826|9836|9826|9834.5|9824.5|6
1619797390000|2021-04-30 15:43:10|9834.5|9824.5|9834.5|9824.5|9835.5|9825.5|9834.4|9824.4|6
1619797400000|2021-04-30 15:43:20|9834.4|9824.4|9835.9|9825.9|9835.9|9825.9|9834.4|9824.4|5
1619797410000|2021-04-30 15:43:30|9836.3|9826.3|9837.4|9827.4|9837.4|9827.4|9836.3|9826.3|3
1619797420000|2021-04-30 15:43:40|9837|9827|9838.9|9828.9|9838.9|9828.9|9837|9827|7
1619797430000|2021-04-30 15:43:50|9838.6|9828.6|9838.1|9828.1|9838.6|9828.6|9837.6|9827.6|4
1619797440000|2021-04-30 15:44:00|9837.9|9827.9|9837.5|9827.5|9838.6|9828.6|9837.1|9827.1|7
1619797450000|2021-04-30 15:44:10|9837.8|9827.8|9840|9830|9840|9830|9837.8|9827.8|3
1619797460000|2021-04-30 15:44:20|9839.9|9829.9|9839.4|9829.4|9839.9|9829.9|9839.4|9829.4|4
1619797470000|2021-04-30 15:44:30|9840.5|9830.5|9840.8|9830.8|9841|9831|9840.5|9830.5|4
1619797480000|2021-04-30 15:44:40|9840.5|9830.5|9840.4|9830.4|9840.5|9830.5|9840.4|9830.4|2
1619797490000|2021-04-30 15:44:50|9840.1|9830.1|9840.8|9830.8|9841|9831|9840|9830|9
1619797500000|2021-04-30 15:45:00|9840.4|9830.4|9839.1|9829.1|9840.4|9830.4|9839.1|9829.1|6
1619797510000|2021-04-30 15:45:10|9838.6|9828.6|9836.6|9826.6|9838.6|9828.6|9836.6|9826.6|8
1619797520000|2021-04-30 15:45:20|9836.5|9826.5|9834.6|9824.6|9836.5|9826.5|9834.6|9824.6|5
1619797530000|2021-04-30 15:45:30|9834.3|9824.3|9834.5|9824.5|9834.9|9824.9|9834.3|9824.3|3
1619797540000|2021-04-30 15:45:40|9834.4|9824.4|9831|9821|9834.4|9824.4|9830.3|9820.3|11
1619797550000|2021-04-30 15:45:50|9830.3|9820.3|9829.1|9819.1|9830.3|9820.3|9829.1|9819.1|10
1619797560000|2021-04-30 15:46:00|9829|9819|9830.9|9820.9|9830.9|9820.9|9828.9|9818.9|4
1619797570000|2021-04-30 15:46:10|9830.5|9820.5|9831.1|9821.1|9831.3|9821.3|9830.5|9820.5|5
1619797580000|2021-04-30 15:46:20|9831.4|9821.4|9830.8|9820.8|9831.4|9821.4|9830.6|9820.6|5
1619797590000|2021-04-30 15:46:30|9830.3|9820.3|9830.1|9820.1|9830.6|9820.6|9830|9820|7
1619797600000|2021-04-30 15:46:40|9830.6|9820.6|9829.8|9819.8|9830.6|9820.6|9829.8|9819.8|4
1619797610000|2021-04-30 15:46:50|9829.5|9819.5|9828.1|9818.1|9829.5|9819.5|9828.1|9818.1|3
1619797620000|2021-04-30 15:47:00|9828.3|9818.3|9829.5|9819.5|9829.6|9819.6|9828|9818|6
1619797630000|2021-04-30 15:47:10|9829.3|9819.3|9830.9|9820.9|9830.9|9820.9|9827.5|9817.5|12
1619797640000|2021-04-30 15:47:20|9831.1|9821.1|9831.8|9821.8|9832.3|9822.3|9831.1|9821.1|5
1619797650000|2021-04-30 15:47:30|9831.6|9821.6|9831|9821|9831.8|9821.8|9830.6|9820.6|8
1619797660000|2021-04-30 15:47:40|9830.4|9820.4|9829.1|9819.1|9830.8|9820.8|9828.8|9818.8|8
1619797670000|2021-04-30 15:47:50|9828.5|9818.5|9830.9|9820.9|9830.9|9820.9|9828.5|9818.5|9
1619797680000|2021-04-30 15:48:00|9831|9821|9831|9821|9831.3|9821.3|9829.6|9819.6|8
1619797690000|2021-04-30 15:48:10|9832.4|9822.4|9832.3|9822.3|9832.5|9822.5|9831.9|9821.9|8
1619797700000|2021-04-30 15:48:20|9832.1|9822.1|9829.5|9819.5|9832.1|9822.1|9829.5|9819.5|8
1619797710000|2021-04-30 15:48:30|9830.4|9820.4|9828.5|9818.5|9830.4|9820.4|9828.5|9818.5|6
1619797720000|2021-04-30 15:48:40|9829|9819|9828.1|9818.1|9829|9819|9827.5|9817.5|7
1619797730000|2021-04-30 15:48:50|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1619797740000|2021-04-30 15:49:00|9827.9|9817.9|9827.9|9817.9|9827.9|9817.9|9827.5|9817.5|4
1619797750000|2021-04-30 15:49:10|9827.6|9817.6|9825.9|9815.9|9827.6|9817.6|9825.9|9815.9|9
1619797760000|2021-04-30 15:49:20|9826.3|9816.3|9827|9817|9827.4|9817.4|9826.3|9816.3|6
1619797770000|2021-04-30 15:49:30|9826.6|9816.6|9827.6|9817.6|9827.6|9817.6|9826.5|9816.5|8
1619797780000|2021-04-30 15:49:40|9828|9818|9827|9817|9828|9818|9827|9817|4
1619797790000|2021-04-30 15:49:50|9827.5|9817.5|9827.3|9817.3|9828.3|9818.3|9827.3|9817.3|10
1619797800000|2021-04-30 15:50:00|9828.3|9818.3|9831|9821|9831|9821|9827.8|9817.8|12
1619797810000|2021-04-30 15:50:10|9829.8|9819.8|9831.1|9821.1|9831.4|9821.4|9829.8|9819.8|6
1619797820000|2021-04-30 15:50:20|9832|9822|9829.5|9819.5|9832|9822|9829.3|9819.3|7
1619797830000|2021-04-30 15:50:30|9828.6|9818.6|9828.5|9818.5|9829.3|9819.3|9827.9|9817.9|7
1619797840000|2021-04-30 15:50:40|9828|9818|9829|9819|9830.8|9820.8|9827.6|9817.6|8
1619797850000|2021-04-30 15:50:50|9829.3|9819.3|9823.1|9813.1|9829.3|9819.3|9822.9|9812.9|9
1619797860000|2021-04-30 15:51:00|9823.3|9813.3|9821.9|9811.9|9823.3|9813.3|9821.9|9811.9|4
1619797870000|2021-04-30 15:51:10|9821.6|9811.6|9817.1|9807.1|9822.1|9812.1|9817.1|9807.1|11
1619797880000|2021-04-30 15:51:20|9817|9807|9814.4|9804.4|9817.4|9807.4|9813.3|9803.3|17
1619797890000|2021-04-30 15:51:30|9814.6|9804.6|9811.5|9801.5|9817.1|9807.1|9811.5|9801.5|10
1619797900000|2021-04-30 15:51:40|9811|9801|9812.6|9802.6|9812.9|9802.9|9811|9801|6
1619797910000|2021-04-30 15:51:50|9813.1|9803.1|9812.4|9802.4|9813.1|9803.1|9811.5|9801.5|9
1619797920000|2021-04-30 15:52:00|9812|9802|9812|9802|9812|9802|9811.1|9801.1|10
1619797930000|2021-04-30 15:52:10|9811.1|9801.1|9810.9|9800.9|9811.1|9801.1|9810.6|9800.6|5
1619797940000|2021-04-30 15:52:20|9811.1|9801.1|9808.3|9798.3|9811.1|9801.1|9807.8|9797.8|8
1619797950000|2021-04-30 15:52:30|9807.6|9797.6|9807.1|9797.1|9807.6|9797.6|9807.1|9797.1|2
1619797960000|2021-04-30 15:52:40|9807|9797|9805.6|9795.6|9807.3|9797.3|9805.3|9795.3|14
1619797970000|2021-04-30 15:52:50|9804.8|9794.8|9806|9796|9806.4|9796.4|9804.6|9794.6|7
1619797980000|2021-04-30 15:53:00|9805.6|9795.6|9805.6|9795.6|9805.6|9795.6|9805.6|9795.6|1
1619797990000|2021-04-30 15:53:10|9804.8|9794.8|9808.8|9798.8|9808.9|9798.9|9804.8|9794.8|15
1619798000000|2021-04-30 15:53:20|9809.3|9799.3|9809.9|9799.9|9810.3|9800.3|9809.3|9799.3|5
1619798010000|2021-04-30 15:53:30|9810.1|9800.1|9809.9|9799.9|9811.1|9801.1|9809.5|9799.5|9
1619798020000|2021-04-30 15:53:40|9809.6|9799.6|9805.9|9795.9|9809.6|9799.6|9805.9|9795.9|8
1619798030000|2021-04-30 15:53:50|9804.1|9794.1|9804|9794|9804.5|9794.5|9802.8|9792.8|12
1619798040000|2021-04-30 15:54:00|9805.4|9795.4|9806.6|9796.6|9807|9797|9805.1|9795.1|7
1619798050000|2021-04-30 15:54:10|9805.8|9795.8|9807|9797|9807|9797|9804.8|9794.8|8
1619798060000|2021-04-30 15:54:20|9806.8|9796.8|9808.1|9798.1|9808.1|9798.1|9806.8|9796.8|6
1619798070000|2021-04-30 15:54:30|9808.6|9798.6|9810.8|9800.8|9810.8|9800.8|9808.6|9798.6|9
1619798080000|2021-04-30 15:54:40|9811.3|9801.3|9811.8|9801.8|9812.3|9802.3|9811.3|9801.3|7
1619798090000|2021-04-30 15:54:50|9812.3|9802.3|9813.9|9803.9|9813.9|9803.9|9812.3|9802.3|4
1619798100000|2021-04-30 15:55:00|9814.3|9804.3|9815.5|9805.5|9815.5|9805.5|9814.3|9804.3|4
1619798110000|2021-04-30 15:55:10|9815.9|9805.9|9816|9806|9816.3|9806.3|9815.6|9805.6|6
1619798120000|2021-04-30 15:55:20|9817|9807|9817.3|9807.3|9817.3|9807.3|9816.8|9806.8|5
1619798130000|2021-04-30 15:55:30|9818|9808|9815.9|9805.9|9818|9808|9814.9|9804.9|11
1619798140000|2021-04-30 15:55:40|9815.4|9805.4|9816.5|9806.5|9816.5|9806.5|9815.4|9805.4|2
1619798150000|2021-04-30 15:55:50|9815.4|9805.4|9815.6|9805.6|9815.6|9805.6|9815.4|9805.4|2
1619798160000|2021-04-30 15:56:00|9815.4|9805.4|9814.3|9804.3|9815.4|9805.4|9814.3|9804.3|4
1619798170000|2021-04-30 15:56:10|9814.4|9804.4|9814.5|9804.5|9814.5|9804.5|9814.4|9804.4|2
1619798180000|2021-04-30 15:56:20|9814.9|9804.9|9815.6|9805.6|9815.6|9805.6|9814.9|9804.9|5
1619798190000|2021-04-30 15:56:30|9815.5|9805.5|9814.9|9804.9|9815.8|9805.8|9814.9|9804.9|5
1619798200000|2021-04-30 15:56:40|9814.6|9804.6|9811.3|9801.3|9814.6|9804.6|9811.3|9801.3|8
1619798210000|2021-04-30 15:56:50|9810.5|9800.5|9807.1|9797.1|9810.5|9800.5|9807.1|9797.1|7
1619798220000|2021-04-30 15:57:00|9806.9|9796.9|9807.3|9797.3|9807.3|9797.3|9806.1|9796.1|5
1619798230000|2021-04-30 15:57:10|9807.1|9797.1|9805.4|9795.4|9807.1|9797.1|9805.4|9795.4|4
1619798240000|2021-04-30 15:57:20|9805.3|9795.3|9806.6|9796.6|9806.6|9796.6|9804.6|9794.6|6
1619798250000|2021-04-30 15:57:30|9806.4|9796.4|9806.6|9796.6|9806.6|9796.6|9805.5|9795.5|9
1619798260000|2021-04-30 15:57:40|9806.9|9796.9|9807.6|9797.6|9807.6|9797.6|9806.9|9796.9|2
1619798270000|2021-04-30 15:57:50|9807.5|9797.5|9806.8|9796.8|9807.5|9797.5|9806.1|9796.1|3
1619798280000|2021-04-30 15:58:00|9807|9797|9804.3|9794.3|9807|9797|9803.5|9793.5|9
1619798290000|2021-04-30 15:58:10|9804.4|9794.4|9803.9|9793.9|9804.4|9794.4|9803.9|9793.9|3
1619798300000|2021-04-30 15:58:20|9803.8|9793.8|9803|9793|9803.8|9793.8|9803|9793|3
1619798310000|2021-04-30 15:58:30|9802.6|9792.6|9802.5|9792.5|9803.6|9793.6|9801.5|9791.5|9
1619798320000|2021-04-30 15:58:40|9802.9|9792.9|9800.9|9790.9|9802.9|9792.9|9800.9|9790.9|4
1619798330000|2021-04-30 15:58:50|9801|9791|9800.9|9790.9|9801.8|9791.8|9800.8|9790.8|7
1619798340000|2021-04-30 15:59:00|9801|9791|9803.8|9793.8|9803.9|9793.9|9801|9791|8
1619798350000|2021-04-30 15:59:10|9803.9|9793.9|9804.3|9794.3|9806.9|9796.9|9803.9|9793.9|6
1619798360000|2021-04-30 15:59:20|9807.4|9797.4|9808|9798|9808|9798|9807.4|9797.4|2
1619798370000|2021-04-30 15:59:30|9808.6|9798.6|9809|9799|9809.8|9799.8|9808.6|9798.6|5
1619798380000|2021-04-30 15:59:40|9808.9|9798.9|9810.9|9800.9|9812.8|9802.8|9808.6|9798.6|9
1619798390000|2021-04-30 15:59:50|9811.3|9801.3|9810.3|9800.3|9811.8|9801.8|9810.3|9800.3|11
1619798400000|2021-04-30 16:00:00|9810.6|9800.6|9812.4|9802.4|9812.4|9802.4|9810.5|9800.5|9
1619798410000|2021-04-30 16:00:10|9813.4|9803.4|9813.4|9803.4|9813.8|9803.8|9812.8|9802.8|9
1619798420000|2021-04-30 16:00:20|9812.8|9802.8|9811|9801|9812.8|9802.8|9811|9801|4
1619798430000|2021-04-30 16:00:30|9810|9800|9807.6|9797.6|9810|9800|9807.6|9797.6|7
1619798440000|2021-04-30 16:00:40|9807.9|9797.9|9810.1|9800.1|9810.1|9800.1|9807.9|9797.9|5
1619798450000|2021-04-30 16:00:50|9809.9|9799.9|9809.4|9799.4|9809.9|9799.9|9809.4|9799.4|2
1619798470000|2021-04-30 16:01:10|9809.6|9799.6|9811.9|9801.9|9812.6|9802.6|9809.6|9799.6|8
1619798480000|2021-04-30 16:01:20|9812.3|9802.3|9814.9|9804.9|9815.6|9805.6|9810.9|9800.9|10
1619798490000|2021-04-30 16:01:30|9815.4|9805.4|9814.8|9804.8|9815.4|9805.4|9814.8|9804.8|2
1619798510000|2021-04-30 16:01:50|9814.9|9804.9|9816.9|9806.9|9816.9|9806.9|9814.9|9804.9|5
1619798520000|2021-04-30 16:02:00|9816.6|9806.6|9818.1|9808.1|9818.1|9808.1|9816|9806|11
1619798530000|2021-04-30 16:02:10|9818.4|9808.4|9817.3|9807.3|9818.4|9808.4|9817.3|9807.3|4
1619798540000|2021-04-30 16:02:20|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|1
1619798550000|2021-04-30 16:02:30|9816.1|9806.1|9815.4|9805.4|9816.1|9806.1|9815.4|9805.4|5
1619798560000|2021-04-30 16:02:40|9815.9|9805.9|9815.9|9805.9|9815.9|9805.9|9815.4|9805.4|4
1619798570000|2021-04-30 16:02:50|9817.4|9807.4|9818.3|9808.3|9818.3|9808.3|9817.4|9807.4|5
1619798580000|2021-04-30 16:03:00|9818.1|9808.1|9817.3|9807.3|9818.1|9808.1|9817.3|9807.3|3
1619798590000|2021-04-30 16:03:10|9818.3|9808.3|9816.3|9806.3|9818.3|9808.3|9816.3|9806.3|6
1619798600000|2021-04-30 16:03:20|9816.4|9806.4|9815.1|9805.1|9816.4|9806.4|9814.3|9804.3|5
1619798610000|2021-04-30 16:03:30|9818.1|9808.1|9818.1|9808.1|9818.1|9808.1|9817|9807|7
1619798620000|2021-04-30 16:03:40|9817.4|9807.4|9820|9810|9820|9810|9816.4|9806.4|9
1619798630000|2021-04-30 16:03:50|9819.8|9809.8|9818.8|9808.8|9819.8|9809.8|9818.6|9808.6|5
1619798640000|2021-04-30 16:04:00|9817|9807|9823.8|9813.8|9823.8|9813.8|9817|9807|6
1619798650000|2021-04-30 16:04:10|9823.6|9813.6|9824.3|9814.3|9824.5|9814.5|9823.6|9813.6|13
1619798660000|2021-04-30 16:04:20|9824|9814|9822.5|9812.5|9824|9814|9821.8|9811.8|9
1619798670000|2021-04-30 16:04:30|9823.1|9813.1|9822.9|9812.9|9823.5|9813.5|9821.9|9811.9|10
1619798680000|2021-04-30 16:04:40|9823.6|9813.6|9821.5|9811.5|9823.6|9813.6|9821.5|9811.5|10
1619798690000|2021-04-30 16:04:50|9820.9|9810.9|9821.1|9811.1|9821.1|9811.1|9820.6|9810.6|5
1619798700000|2021-04-30 16:05:00|9821.3|9811.3|9821.3|9811.3|9821.9|9811.9|9821.3|9811.3|4
1619798710000|2021-04-30 16:05:10|9820.9|9810.9|9821.5|9811.5|9821.5|9811.5|9820.9|9810.9|5
1619798720000|2021-04-30 16:05:20|9821.6|9811.6|9821.9|9811.9|9821.9|9811.9|9820.6|9810.6|6
1619798730000|2021-04-30 16:05:30|9821.4|9811.4|9820.4|9810.4|9821.4|9811.4|9820.3|9810.3|3
1619798740000|2021-04-30 16:05:40|9821.3|9811.3|9822.6|9812.6|9822.6|9812.6|9821.3|9811.3|3
1619798750000|2021-04-30 16:05:50|9822.5|9812.5|9823.4|9813.4|9823.5|9813.5|9822.4|9812.4|6
1619798760000|2021-04-30 16:06:00|9821.9|9811.9|9821.5|9811.5|9821.9|9811.9|9821.3|9811.3|4
1619798770000|2021-04-30 16:06:10|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1619798780000|2021-04-30 16:06:20|9823.9|9813.9|9825.1|9815.1|9825.3|9815.3|9823.9|9813.9|5
1619798790000|2021-04-30 16:06:30|9825.3|9815.3|9825.8|9815.8|9825.9|9815.9|9825.3|9815.3|7
1619798800000|2021-04-30 16:06:40|9825.6|9815.6|9825.8|9815.8|9825.8|9815.8|9825.1|9815.1|4
1619798810000|2021-04-30 16:06:50|9825.3|9815.3|9825.3|9815.3|9825.4|9815.4|9825.3|9815.3|3
1619798830000|2021-04-30 16:07:10|9825.1|9815.1|9823.8|9813.8|9825.1|9815.1|9823.8|9813.8|4
1619798840000|2021-04-30 16:07:20|9824.1|9814.1|9825.8|9815.8|9825.8|9815.8|9824.1|9814.1|6
1619798850000|2021-04-30 16:07:30|9825.3|9815.3|9825.8|9815.8|9826.1|9816.1|9825.3|9815.3|8
1619798860000|2021-04-30 16:07:40|9826.3|9816.3|9825.8|9815.8|9826.3|9816.3|9825.8|9815.8|2
1619798870000|2021-04-30 16:07:50|9825.6|9815.6|9825.1|9815.1|9825.6|9815.6|9825.1|9815.1|3
1619798880000|2021-04-30 16:08:00|9825.8|9815.8|9825.9|9815.9|9826.3|9816.3|9825.3|9815.3|9
1619798890000|2021-04-30 16:08:10|9826|9816|9826|9816|9826.3|9816.3|9825.8|9815.8|5
1619798900000|2021-04-30 16:08:20|9825.9|9815.9|9825.9|9815.9|9826|9816|9825.9|9815.9|3
1619798910000|2021-04-30 16:08:30|9825.5|9815.5|9825.1|9815.1|9825.5|9815.5|9824.9|9814.9|3
1619798920000|2021-04-30 16:08:40|9824.9|9814.9|9824|9814|9825.1|9815.1|9823.9|9813.9|5
1619798930000|2021-04-30 16:08:50|9824.8|9814.8|9824.3|9814.3|9824.8|9814.8|9824.3|9814.3|3
1619798940000|2021-04-30 16:09:00|9823.9|9813.9|9824.4|9814.4|9824.8|9814.8|9823.9|9813.9|6
1619798950000|2021-04-30 16:09:10|9824.8|9814.8|9824.8|9814.8|9824.8|9814.8|9824.4|9814.4|6
1619798960000|2021-04-30 16:09:20|9824.5|9814.5|9823.5|9813.5|9824.5|9814.5|9823.5|9813.5|3
1619798970000|2021-04-30 16:09:30|9822.9|9812.9|9823.5|9813.5|9823.5|9813.5|9822.9|9812.9|2
1619798980000|2021-04-30 16:09:40|9823|9813|9822.9|9812.9|9823|9813|9822.9|9812.9|2
1619798990000|2021-04-30 16:09:50|9822.4|9812.4|9822.9|9812.9|9822.9|9812.9|9822|9812|5
1619799020000|2021-04-30 16:10:20|9823|9813|9823|9813|9823.4|9813.4|9823|9813|3
1619799030000|2021-04-30 16:10:30|9822.9|9812.9|9819.4|9809.4|9822.9|9812.9|9819.4|9809.4|7
1619799050000|2021-04-30 16:10:50|9819.1|9809.1|9815|9805|9819.1|9809.1|9815|9805|6
1619799060000|2021-04-30 16:11:00|9816|9806|9816.4|9806.4|9816.4|9806.4|9816|9806|2
1619799070000|2021-04-30 16:11:10|9816.8|9806.8|9817.8|9807.8|9817.8|9807.8|9816.8|9806.8|2
1619799080000|2021-04-30 16:11:20|9817.6|9807.6|9816.1|9806.1|9817.6|9807.6|9816.1|9806.1|3
1619799090000|2021-04-30 16:11:30|9816.6|9806.6|9815.6|9805.6|9818.1|9808.1|9815.6|9805.6|7
1619799100000|2021-04-30 16:11:40|9815.5|9805.5|9815|9805|9815.5|9805.5|9815|9805|2
1619799110000|2021-04-30 16:11:50|9814.9|9804.9|9815|9805|9815|9805|9814.3|9804.3|4
1619799120000|2021-04-30 16:12:00|9814.5|9804.5|9815.4|9805.4|9815.4|9805.4|9814|9804|6
1619799130000|2021-04-30 16:12:10|9816.3|9806.3|9817.3|9807.3|9818.3|9808.3|9816.3|9806.3|6
1619799140000|2021-04-30 16:12:20|9817.1|9807.1|9818.9|9808.9|9818.9|9808.9|9817.1|9807.1|5
1619799150000|2021-04-30 16:12:30|9818.8|9808.8|9818.5|9808.5|9818.8|9808.8|9818.5|9808.5|2
1619799160000|2021-04-30 16:12:40|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|1
1619799180000|2021-04-30 16:13:00|9818.1|9808.1|9819.3|9809.3|9819.3|9809.3|9818.1|9808.1|2
1619799190000|2021-04-30 16:13:10|9818.5|9808.5|9819.3|9809.3|9819.3|9809.3|9818.5|9808.5|2
1619799200000|2021-04-30 16:13:20|9818.1|9808.1|9820|9810|9821.4|9811.4|9818.1|9808.1|8
1619799210000|2021-04-30 16:13:30|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|1
1619799220000|2021-04-30 16:13:40|9819.9|9809.9|9820.3|9810.3|9820.5|9810.5|9819.9|9809.9|4
1619799230000|2021-04-30 16:13:50|9820.5|9810.5|9822.4|9812.4|9822.5|9812.5|9820.3|9810.3|11
1619799240000|2021-04-30 16:14:00|9822.5|9812.5|9822.4|9812.4|9822.5|9812.5|9820.6|9810.6|8
1619799250000|2021-04-30 16:14:10|9822.5|9812.5|9821.3|9811.3|9822.5|9812.5|9820.5|9810.5|7
1619799260000|2021-04-30 16:14:20|9821.6|9811.6|9818.8|9808.8|9821.6|9811.6|9818.8|9808.8|8
1619799270000|2021-04-30 16:14:30|9818.9|9808.9|9820.8|9810.8|9820.8|9810.8|9818.6|9808.6|8
1619799290000|2021-04-30 16:14:50|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|9821.3|9811.3|3
1619799300000|2021-04-30 16:15:00|9821.1|9811.1|9820.1|9810.1|9821.1|9811.1|9820.1|9810.1|2
1619799310000|2021-04-30 16:15:10|9820.6|9810.6|9818|9808|9820.6|9810.6|9818|9808|3
1619799320000|2021-04-30 16:15:20|9817.9|9807.9|9817.9|9807.9|9818.8|9808.8|9817.6|9807.6|5
1619799340000|2021-04-30 16:15:40|9817.6|9807.6|9817.9|9807.9|9817.9|9807.9|9817.6|9807.6|2
1619799350000|2021-04-30 16:15:50|9818.6|9808.6|9818.4|9808.4|9818.6|9808.6|9818.4|9808.4|2
1619799360000|2021-04-30 16:16:00|9818.6|9808.6|9821|9811|9821|9811|9818.6|9808.6|5
1619799370000|2021-04-30 16:16:10|9821.1|9811.1|9823.1|9813.1|9823.1|9813.1|9821.1|9811.1|4
1619799380000|2021-04-30 16:16:20|9824.8|9814.8|9825.5|9815.5|9825.5|9815.5|9824.6|9814.6|6
1619799390000|2021-04-30 16:16:30|9825.4|9815.4|9825.4|9815.4|9825.6|9815.6|9825|9815|6
1619799420000|2021-04-30 16:17:00|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|9822.5|9812.5|5
1619799430000|2021-04-30 16:17:10|9824.9|9814.9|9825.3|9815.3|9825.3|9815.3|9824.9|9814.9|2
1619799440000|2021-04-30 16:17:20|9825.1|9815.1|9824.9|9814.9|9825.1|9815.1|9824.9|9814.9|2
1619799480000|2021-04-30 16:18:00|9825.3|9815.3|9825.6|9815.6|9825.6|9815.6|9825.3|9815.3|2
1619799490000|2021-04-30 16:18:10|9825.9|9815.9|9825.9|9815.9|9825.9|9815.9|9825.9|9815.9|1
1619799500000|2021-04-30 16:18:20|9826|9816|9826.1|9816.1|9826.1|9816.1|9826|9816|2
1619799510000|2021-04-30 16:18:30|9826.3|9816.3|9826.1|9816.1|9826.3|9816.3|9826.1|9816.1|2
1619799520000|2021-04-30 16:18:40|9826.3|9816.3|9826.1|9816.1|9826.3|9816.3|9826.1|9816.1|2
1619799540000|2021-04-30 16:19:00|9826.3|9816.3|9826.5|9816.5|9826.5|9816.5|9826.3|9816.3|2
1619799550000|2021-04-30 16:19:10|9826.4|9816.4|9825.8|9815.8|9826.4|9816.4|9825|9815|5
1619799560000|2021-04-30 16:19:20|9825.4|9815.4|9824|9814|9825.4|9815.4|9823.5|9813.5|4
1619799570000|2021-04-30 16:19:30|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|9823.5|9813.5|3
1619799580000|2021-04-30 16:19:40|9824.5|9814.5|9824.4|9814.4|9824.6|9814.6|9824.4|9814.4|3
1619799590000|2021-04-30 16:19:50|9824.6|9814.6|9826.3|9816.3|9826.3|9816.3|9824.6|9814.6|2
1619799600000|2021-04-30 16:20:00|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|1
1619799610000|2021-04-30 16:20:10|9824.5|9814.5|9824.4|9814.4|9824.9|9814.9|9823.8|9813.8|6
1619799620000|2021-04-30 16:20:20|9824.3|9814.3|9823.5|9813.5|9824.3|9814.3|9823.5|9813.5|3
1619799630000|2021-04-30 16:20:30|9823.1|9813.1|9823|9813|9823.1|9813.1|9823|9813|2
1619799640000|2021-04-30 16:20:40|9823.1|9813.1|9824.3|9814.3|9824.3|9814.3|9823.1|9813.1|2
1619799650000|2021-04-30 16:20:50|9824.4|9814.4|9825.6|9815.6|9825.6|9815.6|9824.4|9814.4|4
1619799660000|2021-04-30 16:21:00|9825.8|9815.8|9827.1|9817.1|9827.4|9817.4|9825.8|9815.8|6
1619799670000|2021-04-30 16:21:10|9826.9|9816.9|9826|9816|9826.9|9816.9|9826|9816|3
1619799680000|2021-04-30 16:21:20|9825.6|9815.6|9826.1|9816.1|9826.1|9816.1|9825.4|9815.4|5
1619799690000|2021-04-30 16:21:30|9826|9816|9825.4|9815.4|9826|9816|9825.4|9815.4|3
1619799700000|2021-04-30 16:21:40|9825.1|9815.1|9825.3|9815.3|9825.3|9815.3|9825.1|9815.1|2
1619799710000|2021-04-30 16:21:50|9825.6|9815.6|9826.6|9816.6|9826.6|9816.6|9825.6|9815.6|3
1619799720000|2021-04-30 16:22:00|9826.5|9816.5|9826.1|9816.1|9826.5|9816.5|9826|9816|6
1619799730000|2021-04-30 16:22:10|9825.6|9815.6|9824.6|9814.6|9825.6|9815.6|9824.6|9814.6|3
1619799740000|2021-04-30 16:22:20|9825|9815|9824.1|9814.1|9825|9815|9823.9|9813.9|6
1619799750000|2021-04-30 16:22:30|9823.6|9813.6|9820.1|9810.1|9823.6|9813.6|9820.1|9810.1|6
1619799760000|2021-04-30 16:22:40|9820.3|9810.3|9821|9811|9821|9811|9820.3|9810.3|2
1619799770000|2021-04-30 16:22:50|9820.6|9810.6|9821|9811|9821|9811|9820.6|9810.6|2
1619799780000|2021-04-30 16:23:00|9820.5|9810.5|9820.4|9810.4|9820.5|9810.5|9820.1|9810.1|4
1619799790000|2021-04-30 16:23:10|9820.5|9810.5|9822.5|9812.5|9822.5|9812.5|9820.5|9810.5|3
1619799810000|2021-04-30 16:23:30|9822.4|9812.4|9821.8|9811.8|9822.4|9812.4|9821.8|9811.8|2
1619799820000|2021-04-30 16:23:40|9821.6|9811.6|9820.1|9810.1|9821.6|9811.6|9820|9810|5
1619799830000|2021-04-30 16:23:50|9819.5|9809.5|9819.4|9809.4|9819.5|9809.5|9819.4|9809.4|2
1619799840000|2021-04-30 16:24:00|9818.8|9808.8|9816.6|9806.6|9818.8|9808.8|9816.6|9806.6|3
1619799860000|2021-04-30 16:24:20|9816.5|9806.5|9815.6|9805.6|9816.6|9806.6|9815.5|9805.5|11
1619799870000|2021-04-30 16:24:30|9815.5|9805.5|9817.6|9807.6|9817.6|9807.6|9815.5|9805.5|4
1619799880000|2021-04-30 16:24:40|9817.5|9807.5|9817.1|9807.1|9817.5|9807.5|9816.6|9806.6|4
1619799890000|2021-04-30 16:24:50|9817.5|9807.5|9817.5|9807.5|9817.6|9807.6|9817.5|9807.5|3
1619799900000|2021-04-30 16:25:00|9817.6|9807.6|9815.8|9805.8|9818.9|9808.9|9815.1|9805.1|13
1619799910000|2021-04-30 16:25:10|9815.4|9805.4|9812.5|9802.5|9815.4|9805.4|9812.5|9802.5|9
1619799920000|2021-04-30 16:25:20|9813.1|9803.1|9810.1|9800.1|9813.1|9803.1|9810.1|9800.1|9
1619799930000|2021-04-30 16:25:30|9809|9799|9810.3|9800.3|9810.3|9800.3|9809|9799|2
1619799940000|2021-04-30 16:25:40|9810.5|9800.5|9808.9|9798.9|9811.3|9801.3|9808.9|9798.9|6
1619799950000|2021-04-30 16:25:50|9809|9799|9810.9|9800.9|9810.9|9800.9|9809|9799|6
1619799960000|2021-04-30 16:26:00|9811|9801|9812.4|9802.4|9812.4|9802.4|9811|9801|6
1619799970000|2021-04-30 16:26:10|9813.6|9803.6|9815.8|9805.8|9817.8|9807.8|9813.4|9803.4|8
1619799980000|2021-04-30 16:26:20|9816.1|9806.1|9816.6|9806.6|9816.6|9806.6|9816.1|9806.1|2
1619799990000|2021-04-30 16:26:30|9816.8|9806.8|9816.6|9806.6|9816.8|9806.8|9816.1|9806.1|4
1619800000000|2021-04-30 16:26:40|9816.8|9806.8|9819|9809|9819|9809|9816.8|9806.8|7
1619800010000|2021-04-30 16:26:50|9819.1|9809.1|9822.1|9812.1|9822.1|9812.1|9819.1|9809.1|7
1619800020000|2021-04-30 16:27:00|9822.3|9812.3|9822.9|9812.9|9822.9|9812.9|9819.9|9809.9|10
1619800030000|2021-04-30 16:27:10|9822.8|9812.8|9817.9|9807.9|9822.8|9812.8|9817.9|9807.9|9
1619800040000|2021-04-30 16:27:20|9818.4|9808.4|9819.4|9809.4|9819.9|9809.9|9818.4|9808.4|8
1619800050000|2021-04-30 16:27:30|9819.6|9809.6|9820.8|9810.8|9821.1|9811.1|9819.6|9809.6|7
1619800060000|2021-04-30 16:27:40|9820.5|9810.5|9821.8|9811.8|9821.8|9811.8|9820|9810|6
1619800070000|2021-04-30 16:27:50|9822.1|9812.1|9821|9811|9822.1|9812.1|9821|9811|4
1619800080000|2021-04-30 16:28:00|9821.1|9811.1|9821.9|9811.9|9821.9|9811.9|9821.1|9811.1|2
1619800090000|2021-04-30 16:28:10|9822.5|9812.5|9822.5|9812.5|9823.1|9813.1|9821.4|9811.4|8
1619800100000|2021-04-30 16:28:20|9822.3|9812.3|9821.9|9811.9|9822.3|9812.3|9821.9|9811.9|2
1619800110000|2021-04-30 16:28:30|9822.1|9812.1|9820.6|9810.6|9822.1|9812.1|9820.6|9810.6|8
1619800120000|2021-04-30 16:28:40|9821.1|9811.1|9820.6|9810.6|9821.1|9811.1|9820.6|9810.6|2
1619800130000|2021-04-30 16:28:50|9819.8|9809.8|9822|9812|9822|9812|9819.8|9809.8|6
1619800140000|2021-04-30 16:29:00|9822.3|9812.3|9821.5|9811.5|9822.3|9812.3|9821.5|9811.5|5
1619800150000|2021-04-30 16:29:10|9821.8|9811.8|9823|9813|9823|9813|9821.8|9811.8|2
1619800160000|2021-04-30 16:29:20|9823.3|9813.3|9823.9|9813.9|9823.9|9813.9|9823.3|9813.3|3
1619800170000|2021-04-30 16:29:30|9823.5|9813.5|9823.3|9813.3|9823.5|9813.5|9822.6|9812.6|5
1619800180000|2021-04-30 16:29:40|9822.8|9812.8|9822.1|9812.1|9822.8|9812.8|9821.8|9811.8|3
1619800190000|2021-04-30 16:29:50|9822.3|9812.3|9822.9|9812.9|9822.9|9812.9|9822.3|9812.3|3
1619800200000|2021-04-30 16:30:00|9823|9813|9819.6|9809.6|9823.1|9813.1|9819.6|9809.6|10
1619800210000|2021-04-30 16:30:10|9819|9809|9819.6|9809.6|9820|9810|9819|9809|6
1619800220000|2021-04-30 16:30:20|9819|9809|9822.1|9812.1|9822.1|9812.1|9819|9809|7
1619800230000|2021-04-30 16:30:30|9822.3|9812.3|9823.6|9813.6|9823.8|9813.8|9822.3|9812.3|7
1619800240000|2021-04-30 16:30:40|9823.8|9813.8|9823.5|9813.5|9823.8|9813.8|9823.5|9813.5|6
1619800250000|2021-04-30 16:30:50|9823.4|9813.4|9823.1|9813.1|9823.4|9813.4|9823.1|9813.1|2
1619800260000|2021-04-30 16:31:00|9823.3|9813.3|9823.1|9813.1|9823.5|9813.5|9822.4|9812.4|7
1619800270000|2021-04-30 16:31:10|9822.9|9812.9|9823.8|9813.8|9823.8|9813.8|9822.9|9812.9|5
1619800280000|2021-04-30 16:31:20|9824|9814|9823.8|9813.8|9824.4|9814.4|9823.8|9813.8|5
1619800300000|2021-04-30 16:31:40|9823.9|9813.9|9824.1|9814.1|9824.4|9814.4|9823.9|9813.9|7
1619800310000|2021-04-30 16:31:50|9823.8|9813.8|9820|9810|9823.8|9813.8|9820|9810|7
1619800320000|2021-04-30 16:32:00|9819.9|9809.9|9819.3|9809.3|9819.9|9809.9|9818.1|9808.1|5
1619800330000|2021-04-30 16:32:10|9819.5|9809.5|9822.1|9812.1|9822.1|9812.1|9819.5|9809.5|6
1619800340000|2021-04-30 16:32:20|9821.6|9811.6|9821.1|9811.1|9821.6|9811.6|9820.9|9810.9|7
1619800350000|2021-04-30 16:32:30|9822.4|9812.4|9822.4|9812.4|9822.4|9812.4|9822.4|9812.4|1
1619800360000|2021-04-30 16:32:40|9822.5|9812.5|9819.6|9809.6|9822.5|9812.5|9819.3|9809.3|7
1619800370000|2021-04-30 16:32:50|9819.4|9809.4|9818.8|9808.8|9819.4|9809.4|9817.9|9807.9|7
1619800380000|2021-04-30 16:33:00|9819.1|9809.1|9818.6|9808.6|9819.5|9809.5|9818.6|9808.6|4
1619800390000|2021-04-30 16:33:10|9818.5|9808.5|9817.9|9807.9|9818.5|9808.5|9817.1|9807.1|7
1619800400000|2021-04-30 16:33:20|9817.3|9807.3|9816.5|9806.5|9817.3|9807.3|9815.9|9805.9|3
1619800410000|2021-04-30 16:33:30|9816.3|9806.3|9816|9806|9816.3|9806.3|9816|9806|2
1619800420000|2021-04-30 16:33:40|9815.5|9805.5|9814.9|9804.9|9815.5|9805.5|9814.9|9804.9|5
1619800430000|2021-04-30 16:33:50|9814.5|9804.5|9814.9|9804.9|9814.9|9804.9|9812.3|9802.3|10
1619800440000|2021-04-30 16:34:00|9814.8|9804.8|9812.5|9802.5|9814.8|9804.8|9812.5|9802.5|7
1619800450000|2021-04-30 16:34:10|9811.9|9801.9|9812.6|9802.6|9813|9803|9811.9|9801.9|6
1619800460000|2021-04-30 16:34:20|9812.4|9802.4|9812.5|9802.5|9812.6|9802.6|9811.8|9801.8|4
1619800470000|2021-04-30 16:34:30|9813|9803|9814.6|9804.6|9814.8|9804.8|9813|9803|5
1619800480000|2021-04-30 16:34:40|9814.8|9804.8|9811.4|9801.4|9815.1|9805.1|9811.4|9801.4|7
1619800490000|2021-04-30 16:34:50|9811.6|9801.6|9810.3|9800.3|9812.3|9802.3|9810.3|9800.3|7
1619800500000|2021-04-30 16:35:00|9810.5|9800.5|9811.9|9801.9|9812.3|9802.3|9810.5|9800.5|3
1619800510000|2021-04-30 16:35:10|9811.6|9801.6|9811.9|9801.9|9812.8|9802.8|9811.3|9801.3|9
1619800520000|2021-04-30 16:35:20|9812.6|9802.6|9812.1|9802.1|9812.8|9802.8|9812|9802|6
1619800530000|2021-04-30 16:35:30|9811.8|9801.8|9811.9|9801.9|9811.9|9801.9|9811.8|9801.8|2
1619800540000|2021-04-30 16:35:40|9812.1|9802.1|9812|9802|9812.1|9802.1|9812|9802|2
1619800550000|2021-04-30 16:35:50|9812.1|9802.1|9811.8|9801.8|9812.1|9802.1|9811.8|9801.8|3
1619800560000|2021-04-30 16:36:00|9811.9|9801.9|9811.9|9801.9|9811.9|9801.9|9811.9|9801.9|1
1619800570000|2021-04-30 16:36:10|9812|9802|9811.8|9801.8|9812|9802|9811.8|9801.8|3
1619800580000|2021-04-30 16:36:20|9811.4|9801.4|9809.6|9799.6|9811.4|9801.4|9809.6|9799.6|6
1619800590000|2021-04-30 16:36:30|9809.4|9799.4|9809.8|9799.8|9809.8|9799.8|9808.3|9798.3|4
1619800600000|2021-04-30 16:36:40|9810.3|9800.3|9809.8|9799.8|9810.3|9800.3|9809.5|9799.5|4
1619800610000|2021-04-30 16:36:50|9810|9800|9811.4|9801.4|9811.6|9801.6|9809.6|9799.6|7
1619800620000|2021-04-30 16:37:00|9811.1|9801.1|9811.8|9801.8|9811.8|9801.8|9809.6|9799.6|9
1619800630000|2021-04-30 16:37:10|9812.1|9802.1|9815|9805|9815|9805|9812.1|9802.1|4
1619800640000|2021-04-30 16:37:20|9815.3|9805.3|9816|9806|9817.1|9807.1|9815.3|9805.3|7
1619800650000|2021-04-30 16:37:30|9816.4|9806.4|9813.3|9803.3|9816.4|9806.4|9813.3|9803.3|7
1619800660000|2021-04-30 16:37:40|9814.5|9804.5|9812.6|9802.6|9814.5|9804.5|9812.6|9802.6|6
1619800670000|2021-04-30 16:37:50|9812.3|9802.3|9811.6|9801.6|9812.3|9802.3|9811.6|9801.6|5
1619800680000|2021-04-30 16:38:00|9811.8|9801.8|9813.6|9803.6|9814.4|9804.4|9811.5|9801.5|8
1619800690000|2021-04-30 16:38:10|9812.8|9802.8|9813.3|9803.3|9813.9|9803.9|9812.8|9802.8|5
1619800710000|2021-04-30 16:38:30|9813.1|9803.1|9812.3|9802.3|9813.1|9803.1|9812.1|9802.1|5
1619800720000|2021-04-30 16:38:40|9812.5|9802.5|9813|9803|9813|9803|9811.8|9801.8|6
1619800730000|2021-04-30 16:38:50|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1619800740000|2021-04-30 16:39:00|9810.6|9800.6|9810.6|9800.6|9810.6|9800.6|9810.6|9800.6|1
1619800750000|2021-04-30 16:39:10|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1619800760000|2021-04-30 16:39:20|9810.6|9800.6|9810.6|9800.6|9810.6|9800.6|9810.6|9800.6|1
1619800770000|2021-04-30 16:39:30|9811|9801|9812.9|9802.9|9813.3|9803.3|9811|9801|4
1619800780000|2021-04-30 16:39:40|9813|9803|9818.3|9808.3|9818.4|9808.4|9813|9803|4
1619800790000|2021-04-30 16:39:50|9818.9|9808.9|9818.1|9808.1|9819.3|9809.3|9818.1|9808.1|5
1619800800000|2021-04-30 16:40:00|9817.8|9807.8|9815.4|9805.4|9817.8|9807.8|9814.8|9804.8|6
1619800810000|2021-04-30 16:40:10|9815.8|9805.8|9817.3|9807.3|9817.8|9807.8|9815.8|9805.8|6
1619800820000|2021-04-30 16:40:20|9817|9807|9818|9808|9818|9808|9816.9|9806.9|5
1619800830000|2021-04-30 16:40:30|9818.3|9808.3|9818.5|9808.5|9819.1|9809.1|9818.3|9808.3|4
1619800840000|2021-04-30 16:40:40|9817.5|9807.5|9818.1|9808.1|9818.1|9808.1|9817.5|9807.5|3
1619800850000|2021-04-30 16:40:50|9818|9808|9818.3|9808.3|9818.3|9808.3|9818|9808|2
1619800880000|2021-04-30 16:41:20|9818|9808|9817.6|9807.6|9818|9808|9817.5|9807.5|4
1619800890000|2021-04-30 16:41:30|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|1
1619800920000|2021-04-30 16:42:00|9817.5|9807.5|9817.9|9807.9|9817.9|9807.9|9817.5|9807.5|2
1619800930000|2021-04-30 16:42:10|9818|9808|9818|9808|9818|9808|9818|9808|1
1619800940000|2021-04-30 16:42:20|9818.3|9808.3|9818.5|9808.5|9818.5|9808.5|9818.3|9808.3|4
1619800950000|2021-04-30 16:42:30|9818.8|9808.8|9819|9809|9819|9809|9818.8|9808.8|3
1619800960000|2021-04-30 16:42:40|9818.9|9808.9|9818.1|9808.1|9818.9|9808.9|9818.1|9808.1|2
1619800970000|2021-04-30 16:42:50|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|1
1619800980000|2021-04-30 16:43:00|9818.1|9808.1|9818.1|9808.1|9818.1|9808.1|9818.1|9808.1|1
1619800990000|2021-04-30 16:43:10|9817.8|9807.8|9817.6|9807.6|9817.8|9807.8|9817.6|9807.6|2
1619801000000|2021-04-30 16:43:20|9818.1|9808.1|9818.1|9808.1|9818.1|9808.1|9818.1|9808.1|1
1619801010000|2021-04-30 16:43:30|9817.9|9807.9|9818.4|9808.4|9818.4|9808.4|9817.4|9807.4|4
1619801020000|2021-04-30 16:43:40|9818.5|9808.5|9819.1|9809.1|9819.1|9809.1|9818.4|9808.4|4
1619801030000|2021-04-30 16:43:50|9820.5|9810.5|9819.1|9809.1|9820.5|9810.5|9819.1|9809.1|3
1619801040000|2021-04-30 16:44:00|9819|9809|9819.5|9809.5|9819.5|9809.5|9818.3|9808.3|5
1619801050000|2021-04-30 16:44:10|9819.6|9809.6|9819|9809|9819.6|9809.6|9819|9809|3
1619801060000|2021-04-30 16:44:20|9818.9|9808.9|9819|9809|9819|9809|9818.9|9808.9|2
1619801070000|2021-04-30 16:44:30|9819.1|9809.1|9819.9|9809.9|9819.9|9809.9|9819.1|9809.1|5
1619801080000|2021-04-30 16:44:40|9820.1|9810.1|9820|9810|9820.1|9810.1|9820|9810|2
1619801090000|2021-04-30 16:44:50|9820.1|9810.1|9820.1|9810.1|9820.1|9810.1|9820.1|9810.1|1
1619801100000|2021-04-30 16:45:00|9820|9810|9820|9810|9820|9810|9819.9|9809.9|3
1619801120000|2021-04-30 16:45:20|9820.4|9810.4|9820.3|9810.3|9820.4|9810.4|9820.3|9810.3|2
1619801130000|2021-04-30 16:45:30|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|1
1619801150000|2021-04-30 16:45:50|9820|9810|9819.6|9809.6|9820|9810|9819.6|9809.6|2
1619801160000|2021-04-30 16:46:00|9819.5|9809.5|9819.1|9809.1|9819.5|9809.5|9816.1|9806.1|10
1619801170000|2021-04-30 16:46:10|9819.4|9809.4|9818.6|9808.6|9819.4|9809.4|9818.6|9808.6|5
1619801180000|2021-04-30 16:46:20|9818.4|9808.4|9816.1|9806.1|9818.4|9808.4|9816|9806|9
1619801200000|2021-04-30 16:46:40|9815.9|9805.9|9815.9|9805.9|9815.9|9805.9|9815.9|9805.9|1
1619801210000|2021-04-30 16:46:50|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1619801220000|2021-04-30 16:47:00|9814.6|9804.6|9815.3|9805.3|9815.3|9805.3|9814.6|9804.6|3
1619801230000|2021-04-30 16:47:10|9814.6|9804.6|9815|9805|9815|9805|9814|9804|7
1619801240000|2021-04-30 16:47:20|9814.9|9804.9|9814.5|9804.5|9814.9|9804.9|9814.5|9804.5|2
1619801250000|2021-04-30 16:47:30|9814.6|9804.6|9815|9805|9815|9805|9814.6|9804.6|2
1619801260000|2021-04-30 16:47:40|9814.5|9804.5|9815.4|9805.4|9815.4|9805.4|9814.5|9804.5|3
1619801280000|2021-04-30 16:48:00|9816.1|9806.1|9817.8|9807.8|9817.8|9807.8|9816.1|9806.1|5
1619801290000|2021-04-30 16:48:10|9818.1|9808.1|9818.6|9808.6|9818.6|9808.6|9818.1|9808.1|4
1619801300000|2021-04-30 16:48:20|9818.3|9808.3|9817.9|9807.9|9818.3|9808.3|9817.9|9807.9|2
1619801310000|2021-04-30 16:48:30|9818.3|9808.3|9818.8|9808.8|9818.8|9808.8|9818.3|9808.3|3
1619801320000|2021-04-30 16:48:40|9818.5|9808.5|9817.9|9807.9|9818.5|9808.5|9817.4|9807.4|7
1619801330000|2021-04-30 16:48:50|9818.1|9808.1|9818.1|9808.1|9818.1|9808.1|9818.1|9808.1|1
1619801340000|2021-04-30 16:49:00|9818.3|9808.3|9818.8|9808.8|9818.8|9808.8|9818.3|9808.3|2
1619801360000|2021-04-30 16:49:20|9818.9|9808.9|9818.9|9808.9|9818.9|9808.9|9818.9|9808.9|1
1619801370000|2021-04-30 16:49:30|9818.6|9808.6|9818.6|9808.6|9818.6|9808.6|9818.6|9808.6|1
1619801390000|2021-04-30 16:49:50|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|1
1619801400000|2021-04-30 16:50:00|9819|9809|9820.3|9810.3|9820.3|9810.3|9819|9809|4
1619801410000|2021-04-30 16:50:10|9819.5|9809.5|9819.5|9809.5|9819.6|9809.6|9819.5|9809.5|5
1619801420000|2021-04-30 16:50:20|9819.6|9809.6|9819.5|9809.5|9819.6|9809.6|9819.5|9809.5|2
1619801430000|2021-04-30 16:50:30|9820|9810|9821|9811|9821|9811|9820|9810|4
1619801440000|2021-04-30 16:50:40|9822.5|9812.5|9821.4|9811.4|9822.5|9812.5|9821.4|9811.4|6
1619801450000|2021-04-30 16:50:50|9821.1|9811.1|9820.5|9810.5|9821.1|9811.1|9820.1|9810.1|5
1619801460000|2021-04-30 16:51:00|9820.8|9810.8|9821.6|9811.6|9821.6|9811.6|9820.5|9810.5|3
1619801470000|2021-04-30 16:51:10|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|1
1619801480000|2021-04-30 16:51:20|9821.1|9811.1|9819.6|9809.6|9821.1|9811.1|9819.6|9809.6|6
1619801490000|2021-04-30 16:51:30|9819.5|9809.5|9820|9810|9820|9810|9818.3|9808.3|13
1619801500000|2021-04-30 16:51:40|9820.9|9810.9|9819.3|9809.3|9821.8|9811.8|9819.3|9809.3|7
1619801510000|2021-04-30 16:51:50|9819|9809|9819.3|9809.3|9819.3|9809.3|9819|9809|2
1619801520000|2021-04-30 16:52:00|9819.4|9809.4|9819.6|9809.6|9819.6|9809.6|9819.4|9809.4|2
1619801530000|2021-04-30 16:52:10|9819.3|9809.3|9818.4|9808.4|9819.3|9809.3|9818.4|9808.4|6
1619801540000|2021-04-30 16:52:20|9819|9809|9819.1|9809.1|9819.1|9809.1|9819|9809|2
1619801550000|2021-04-30 16:52:30|9819.5|9809.5|9819.8|9809.8|9819.8|9809.8|9819.5|9809.5|4
1619801560000|2021-04-30 16:52:40|9819.9|9809.9|9818.3|9808.3|9820|9810|9818.3|9808.3|6
1619801570000|2021-04-30 16:52:50|9818|9808|9817.8|9807.8|9818.1|9808.1|9817.8|9807.8|4
1619801580000|2021-04-30 16:53:00|9818|9808|9817.9|9807.9|9818|9808|9817.9|9807.9|2
1619801590000|2021-04-30 16:53:10|9818|9808|9818.8|9808.8|9819|9809|9818|9808|6
1619801600000|2021-04-30 16:53:20|9819.4|9809.4|9819.5|9809.5|9819.8|9809.8|9818.9|9808.9|7
1619801610000|2021-04-30 16:53:30|9818.9|9808.9|9818.6|9808.6|9818.9|9808.9|9818.3|9808.3|4
1619801620000|2021-04-30 16:53:40|9818.8|9808.8|9819.4|9809.4|9819.4|9809.4|9818.8|9808.8|2
1619801630000|2021-04-30 16:53:50|9819.6|9809.6|9819.6|9809.6|9819.6|9809.6|9819.6|9809.6|1
1619801640000|2021-04-30 16:54:00|9819.8|9809.8|9820|9810|9820|9810|9819.5|9809.5|4
1619801660000|2021-04-30 16:54:20|9820.8|9810.8|9822.1|9812.1|9822.1|9812.1|9820.8|9810.8|2
1619801670000|2021-04-30 16:54:30|9822.3|9812.3|9823.1|9813.1|9823.1|9813.1|9822.3|9812.3|5
1619801680000|2021-04-30 16:54:40|9823.5|9813.5|9823.4|9813.4|9823.9|9813.9|9823.4|9813.4|3
1619801690000|2021-04-30 16:54:50|9823.8|9813.8|9823.4|9813.4|9823.8|9813.8|9823.4|9813.4|2
1619801700000|2021-04-30 16:55:00|9823.8|9813.8|9825.4|9815.4|9825.4|9815.4|9823.8|9813.8|7
1619801720000|2021-04-30 16:55:20|9825.6|9815.6|9825.9|9815.9|9826.3|9816.3|9825.6|9815.6|3
1619801730000|2021-04-30 16:55:30|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|1
1619801740000|2021-04-30 16:55:40|9826.3|9816.3|9825.8|9815.8|9826.3|9816.3|9825.8|9815.8|4
1619801750000|2021-04-30 16:55:50|9824.8|9814.8|9824.6|9814.6|9824.8|9814.8|9824.6|9814.6|2
1619801760000|2021-04-30 16:56:00|9825.3|9815.3|9824.6|9814.6|9825.3|9815.3|9824.6|9814.6|4
1619801770000|2021-04-30 16:56:10|9824.3|9814.3|9823.5|9813.5|9824.6|9814.6|9822.9|9812.9|6
1619801780000|2021-04-30 16:56:20|9823.8|9813.8|9825.5|9815.5|9825.5|9815.5|9823.8|9813.8|5
1619801790000|2021-04-30 16:56:30|9826|9816|9826.3|9816.3|9826.9|9816.9|9825.8|9815.8|7
1619801800000|2021-04-30 16:56:40|9825.8|9815.8|9825.5|9815.5|9825.8|9815.8|9824.1|9814.1|7
1619801810000|2021-04-30 16:56:50|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|1
1619801830000|2021-04-30 16:57:10|9825.9|9815.9|9826.3|9816.3|9826.3|9816.3|9825.9|9815.9|2
1619801860000|2021-04-30 16:57:40|9826.5|9816.5|9826.5|9816.5|9827|9817|9826.5|9816.5|5
1619801870000|2021-04-30 16:57:50|9827|9817|9826.5|9816.5|9827|9817|9826.5|9816.5|6
1619801880000|2021-04-30 16:58:00|9827|9817|9827|9817|9827|9817|9827|9817|1
1619801890000|2021-04-30 16:58:10|9827.3|9817.3|9827.6|9817.6|9828|9818|9827.1|9817.1|5
1619801900000|2021-04-30 16:58:20|9827.3|9817.3|9827.5|9817.5|9828|9818|9827.3|9817.3|5
1619801910000|2021-04-30 16:58:30|9827.6|9817.6|9827.8|9817.8|9827.8|9817.8|9827.6|9817.6|2
1619801920000|2021-04-30 16:58:40|9828|9818|9827.8|9817.8|9828|9818|9827.8|9817.8|2
1619801930000|2021-04-30 16:58:50|9828|9818|9832|9822|9833.3|9823.3|9828|9818|6
1619801940000|2021-04-30 16:59:00|9832.8|9822.8|9832.5|9822.5|9834.3|9824.3|9832.5|9822.5|12
1619801950000|2021-04-30 16:59:10|9833|9823|9834|9824|9834|9824|9832.5|9822.5|7
1619801960000|2021-04-30 16:59:20|9833.5|9823.5|9833.5|9823.5|9834|9824|9833.5|9823.5|11
1620086520000|2021-05-04 00:02:00|9946.6|9936.6|9947.3|9937.3|9948.8|9938.8|9946|9936|12
1620086530000|2021-05-04 00:02:10|9946.9|9936.9|9952.9|9942.9|9952.9|9942.9|9946.9|9936.9|6
1620086540000|2021-05-04 00:02:20|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1620086550000|2021-05-04 00:02:30|9953.4|9943.4|9952.4|9942.4|9953.4|9943.4|9951.8|9941.8|5
1620086560000|2021-05-04 00:02:40|9952.5|9942.5|9953.8|9943.8|9953.8|9943.8|9952.5|9942.5|2
1620086580000|2021-05-04 00:03:00|9953.9|9943.9|9953.6|9943.6|9954.5|9944.5|9952.9|9942.9|7
1620086590000|2021-05-04 00:03:10|9954.1|9944.1|9953.6|9943.6|9954.1|9944.1|9953.6|9943.6|2
1620086600000|2021-05-04 00:03:20|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|1
1620086610000|2021-05-04 00:03:30|9953.6|9943.6|9953.5|9943.5|9953.6|9943.6|9953.5|9943.5|2
1620086620000|2021-05-04 00:03:40|9953.9|9943.9|9952.9|9942.9|9953.9|9943.9|9952.9|9942.9|3
1620086630000|2021-05-04 00:03:50|9952.6|9942.6|9952.6|9942.6|9952.9|9942.9|9952.6|9942.6|3
1620086640000|2021-05-04 00:04:00|9952.8|9942.8|9951|9941|9952.8|9942.8|9951|9941|7
1620086650000|2021-05-04 00:04:10|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|1
1620086660000|2021-05-04 00:04:20|9946.6|9936.6|9941.9|9931.9|9946.6|9936.6|9941.9|9931.9|8
1620086670000|2021-05-04 00:04:30|9940.4|9930.4|9939.9|9929.9|9940.4|9930.4|9939.9|9929.9|2
1620086680000|2021-05-04 00:04:40|9940.4|9930.4|9940.4|9930.4|9941.1|9931.1|9940.4|9930.4|7
1620086690000|2021-05-04 00:04:50|9941|9931|9941|9931|9941|9931|9941|9931|1
1620086700000|2021-05-04 00:05:00|9940.4|9930.4|9940.3|9930.3|9940.4|9930.4|9940.3|9930.3|2
1620086750000|2021-05-04 00:05:50|9940.1|9930.1|9937.8|9927.8|9940.1|9930.1|9936.8|9926.8|5
1620086760000|2021-05-04 00:06:00|9936.9|9926.9|9939.5|9929.5|9939.5|9929.5|9936.9|9926.9|8
1620086780000|2021-05-04 00:06:20|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|1
1620086790000|2021-05-04 00:06:30|9938.5|9928.5|9938.4|9928.4|9938.9|9928.9|9938.4|9928.4|4
1620086810000|2021-05-04 00:06:50|9937.9|9927.9|9936.6|9926.6|9937.9|9927.9|9936.6|9926.6|3
1620086830000|2021-05-04 00:07:10|9936.4|9926.4|9936.4|9926.4|9936.4|9926.4|9936.4|9926.4|1
1620086840000|2021-05-04 00:07:20|9936.1|9926.1|9935.9|9925.9|9937.1|9927.1|9935.9|9925.9|5
1620086850000|2021-05-04 00:07:30|9936.4|9926.4|9937|9927|9938.4|9928.4|9935.9|9925.9|9
1620086860000|2021-05-04 00:07:40|9938.4|9928.4|9937.9|9927.9|9938.4|9928.4|9937|9927|3
1620086870000|2021-05-04 00:07:50|9937|9927|9937.9|9927.9|9937.9|9927.9|9937|9927|2
1620086880000|2021-05-04 00:08:00|9938|9928|9938.4|9928.4|9938.4|9928.4|9937.1|9927.1|3
1620086890000|2021-05-04 00:08:10|9938.3|9928.3|9938.6|9928.6|9939|9929|9938|9928|6
1620086900000|2021-05-04 00:08:20|9938.1|9928.1|9939.1|9929.1|9939.1|9929.1|9938.1|9928.1|4
1620086910000|2021-05-04 00:08:30|9938.1|9928.1|9939.1|9929.1|9939.1|9929.1|9938.1|9928.1|2
1620086920000|2021-05-04 00:08:40|9939.4|9929.4|9940.6|9930.6|9941.1|9931.1|9939.4|9929.4|12
1620086930000|2021-05-04 00:08:50|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9939.3|9929.3|5
1620086940000|2021-05-04 00:09:00|9939.5|9929.5|9940.6|9930.6|9940.6|9930.6|9939.1|9929.1|6
1620086950000|2021-05-04 00:09:10|9939.9|9929.9|9938.8|9928.8|9939.9|9929.9|9938.1|9928.1|7
1620086960000|2021-05-04 00:09:20|9938.3|9928.3|9937.9|9927.9|9939.4|9929.4|9937.9|9927.9|6
1620086970000|2021-05-04 00:09:30|9937.6|9927.6|9938.1|9928.1|9938.1|9928.1|9937.5|9927.5|3
1620086980000|2021-05-04 00:09:40|9937.1|9927.1|9938.1|9928.1|9938.1|9928.1|9937.1|9927.1|2
1620086990000|2021-05-04 00:09:50|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|1
1620087000000|2021-05-04 00:10:00|9936.6|9926.6|9941.4|9931.4|9941.4|9931.4|9936.6|9926.6|7
1620087010000|2021-05-04 00:10:10|9940.6|9930.6|9941.4|9931.4|9941.4|9931.4|9940.6|9930.6|2
1620087020000|2021-05-04 00:10:20|9940.8|9930.8|9940.6|9930.6|9942.3|9932.3|9940.5|9930.5|6
1620087030000|2021-05-04 00:10:30|9941.4|9931.4|9941.4|9931.4|9941.4|9931.4|9940.8|9930.8|3
1620087040000|2021-05-04 00:10:40|9940.6|9930.6|9939.8|9929.8|9941.4|9931.4|9939.8|9929.8|8
1620087050000|2021-05-04 00:10:50|9939.4|9929.4|9940.5|9930.5|9940.5|9930.5|9938.9|9928.9|8
1620087060000|2021-05-04 00:11:00|9940.4|9930.4|9939.4|9929.4|9940.4|9930.4|9939.4|9929.4|2
1620087080000|2021-05-04 00:11:20|9938.9|9928.9|9941.9|9931.9|9942.6|9932.6|9938.9|9928.9|6
1620087090000|2021-05-04 00:11:30|9941.6|9931.6|9940.5|9930.5|9941.6|9931.6|9940.5|9930.5|2
1620087100000|2021-05-04 00:11:40|9939.4|9929.4|9940.4|9930.4|9940.4|9930.4|9939.4|9929.4|2
1620087110000|2021-05-04 00:11:50|9940.6|9930.6|9941|9931|9941|9931|9940.6|9930.6|2
1620087120000|2021-05-04 00:12:00|9941.1|9931.1|9942.9|9932.9|9943.9|9933.9|9940.9|9930.9|6
1620087140000|2021-05-04 00:12:20|9942.6|9932.6|9941.9|9931.9|9942.6|9932.6|9941.9|9931.9|2
1620087160000|2021-05-04 00:12:40|9940.9|9930.9|9941.8|9931.8|9941.8|9931.8|9940.9|9930.9|4
1620087180000|2021-05-04 00:13:00|9942.1|9932.1|9943.5|9933.5|9943.5|9933.5|9942.1|9932.1|2
1620087200000|2021-05-04 00:13:20|9943.4|9933.4|9943.9|9933.9|9943.9|9933.9|9943.4|9933.4|2
1620087210000|2021-05-04 00:13:30|9944|9934|9944.5|9934.5|9944.5|9934.5|9944|9934|2
1620087230000|2021-05-04 00:13:50|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|1
1620087240000|2021-05-04 00:14:00|9945.1|9935.1|9946.9|9936.9|9946.9|9936.9|9945.1|9935.1|4
1620087250000|2021-05-04 00:14:10|9947.5|9937.5|9948.1|9938.1|9948.1|9938.1|9946.9|9936.9|3
1620087260000|2021-05-04 00:14:20|9947.4|9937.4|9948.1|9938.1|9948.6|9938.6|9947.1|9937.1|6
1620087270000|2021-05-04 00:14:30|9947.3|9937.3|9948.1|9938.1|9948.1|9938.1|9947.3|9937.3|2
1620087280000|2021-05-04 00:14:40|9947.3|9937.3|9950|9940|9950|9940|9947.3|9937.3|5
1620087290000|2021-05-04 00:14:50|9949.9|9939.9|9950.1|9940.1|9950.1|9940.1|9949.9|9939.9|2
1620087320000|2021-05-04 00:15:20|9950|9940|9948.5|9938.5|9950|9940|9948.1|9938.1|5
1620087330000|2021-05-04 00:15:30|9947.6|9937.6|9948.5|9938.5|9949.6|9939.6|9947.6|9937.6|4
1620087340000|2021-05-04 00:15:40|9947.4|9937.4|9947.4|9937.4|9947.4|9937.4|9947.4|9937.4|1
1620087350000|2021-05-04 00:15:50|9947.3|9937.3|9946.4|9936.4|9947.3|9937.3|9946.4|9936.4|2
1620087360000|2021-05-04 00:16:00|9945.4|9935.4|9946.1|9936.1|9946.1|9936.1|9945.4|9935.4|2
1620087370000|2021-05-04 00:16:10|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1620087380000|2021-05-04 00:16:20|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|1
1620087400000|2021-05-04 00:16:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1620087410000|2021-05-04 00:16:50|9945.4|9935.4|9945.4|9935.4|9945.4|9935.4|9945.4|9935.4|1
1620087460000|2021-05-04 00:17:40|9944.6|9934.6|9945.9|9935.9|9946.1|9936.1|9944.6|9934.6|3
1620087470000|2021-05-04 00:17:50|9945.8|9935.8|9942.1|9932.1|9945.8|9935.8|9942.1|9932.1|2
1620087480000|2021-05-04 00:18:00|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1620087490000|2021-05-04 00:18:10|9942.1|9932.1|9942.6|9932.6|9943.9|9933.9|9942.1|9932.1|3
1620087500000|2021-05-04 00:18:20|9942.1|9932.1|9942|9932|9942.4|9932.4|9942|9932|3
1620087530000|2021-05-04 00:18:50|9942.1|9932.1|9942.4|9932.4|9942.4|9932.4|9942.1|9932.1|2
1620087540000|2021-05-04 00:19:00|9942.3|9932.3|9942.3|9932.3|9942.4|9932.4|9942.3|9932.3|3
1620087550000|2021-05-04 00:19:10|9942.1|9932.1|9942|9932|9942.1|9932.1|9942|9932|4
1620087560000|2021-05-04 00:19:20|9942.4|9932.4|9941.6|9931.6|9942.4|9932.4|9941.6|9931.6|2
1620087570000|2021-05-04 00:19:30|9940.4|9930.4|9938.1|9928.1|9940.4|9930.4|9938.1|9928.1|3
1620087580000|2021-05-04 00:19:40|9938.4|9928.4|9937.5|9927.5|9938.4|9928.4|9937.5|9927.5|3
1620087610000|2021-05-04 00:20:10|9937.8|9927.8|9938.8|9928.8|9939.1|9929.1|9937.8|9927.8|5
1620087620000|2021-05-04 00:20:20|9938.1|9928.1|9938.1|9928.1|9938.1|9928.1|9938.1|9928.1|1
1620087630000|2021-05-04 00:20:30|9937.8|9927.8|9937.1|9927.1|9937.8|9927.8|9937.1|9927.1|2
1620087640000|2021-05-04 00:20:40|9936.8|9926.8|9936.6|9926.6|9936.8|9926.8|9936.6|9926.6|2
1620087650000|2021-05-04 00:20:50|9936.8|9926.8|9937.1|9927.1|9937.1|9927.1|9936.8|9926.8|2
1620087670000|2021-05-04 00:21:10|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|1
1620087690000|2021-05-04 00:21:30|9937.1|9927.1|9937.1|9927.1|9937.1|9927.1|9937.1|9927.1|1
1620087710000|2021-05-04 00:21:50|9937.4|9927.4|9937.6|9927.6|9937.6|9927.6|9937.4|9927.4|2
1620087730000|2021-05-04 00:22:10|9937.8|9927.8|9938.1|9928.1|9938.1|9928.1|9937.8|9927.8|2
1620087750000|2021-05-04 00:22:30|9938.9|9928.9|9940.1|9930.1|9940.4|9930.4|9938.9|9928.9|3
1620087760000|2021-05-04 00:22:40|9940.4|9930.4|9940.8|9930.8|9940.8|9930.8|9940.4|9930.4|2
1620087780000|2021-05-04 00:23:00|9940.6|9930.6|9940.5|9930.5|9940.6|9930.6|9940.5|9930.5|2
1620087790000|2021-05-04 00:23:10|9940.1|9930.1|9940.6|9930.6|9940.6|9930.6|9939.4|9929.4|4
1620087840000|2021-05-04 00:24:00|9940.4|9930.4|9939.8|9929.8|9940.4|9930.4|9939.8|9929.8|2
1620087860000|2021-05-04 00:24:20|9939.9|9929.9|9941.1|9931.1|9941.1|9931.1|9939.9|9929.9|5
1620087920000|2021-05-04 00:25:20|9941|9931|9941.1|9931.1|9941.1|9931.1|9941|9931|2
1620087940000|2021-05-04 00:25:40|9941.4|9931.4|9941.4|9931.4|9941.4|9931.4|9941.4|9931.4|1
1620087950000|2021-05-04 00:25:50|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|1
1620087980000|2021-05-04 00:26:20|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|1
1620087990000|2021-05-04 00:26:30|9940.5|9930.5|9940.8|9930.8|9940.8|9930.8|9940.5|9930.5|2
1620088000000|2021-05-04 00:26:40|9941|9931|9941|9931|9941|9931|9941|9931|1
1620088010000|2021-05-04 00:26:50|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|1
1620088020000|2021-05-04 00:27:00|9942.4|9932.4|9941.9|9931.9|9942.4|9932.4|9941.9|9931.9|2
1620088040000|2021-05-04 00:27:20|9942.5|9932.5|9941.8|9931.8|9942.5|9932.5|9941.8|9931.8|2
1620088070000|2021-05-04 00:27:50|9942.8|9932.8|9941.9|9931.9|9942.8|9932.8|9941.9|9931.9|2
1620088090000|2021-05-04 00:28:10|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|1
1620088100000|2021-05-04 00:28:20|9942.5|9932.5|9943.1|9933.1|9943.1|9933.1|9942.5|9932.5|2
1620088110000|2021-05-04 00:28:30|9943.6|9933.6|9943.1|9933.1|9943.6|9933.6|9943.1|9933.1|2
1620088120000|2021-05-04 00:28:40|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1620088130000|2021-05-04 00:28:50|9942.4|9932.4|9942.6|9932.6|9942.6|9932.6|9942.4|9932.4|2
1620088150000|2021-05-04 00:29:10|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|1
1620088160000|2021-05-04 00:29:20|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1620088190000|2021-05-04 00:29:50|9942.4|9932.4|9941.9|9931.9|9942.4|9932.4|9941.9|9931.9|2
1620088230000|2021-05-04 00:30:30|9941.6|9931.6|9939.6|9929.6|9941.6|9931.6|9939.6|9929.6|3
1620088240000|2021-05-04 00:30:40|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|1
1620088250000|2021-05-04 00:30:50|9938.4|9928.4|9937.1|9927.1|9938.4|9928.4|9937.1|9927.1|3
1620088270000|2021-05-04 00:31:10|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|1
1620088310000|2021-05-04 00:31:50|9937.4|9927.4|9937.6|9927.6|9937.6|9927.6|9937.4|9927.4|2
1620088330000|2021-05-04 00:32:10|9937.1|9927.1|9937.6|9927.6|9937.6|9927.6|9937.1|9927.1|2
1620088340000|2021-05-04 00:32:20|9937.8|9927.8|9939.3|9929.3|9939.8|9929.8|9937.8|9927.8|4
1620088350000|2021-05-04 00:32:30|9939|9929|9939.1|9929.1|9939.1|9929.1|9938.4|9928.4|4
1620088370000|2021-05-04 00:32:50|9939.4|9929.4|9939.8|9929.8|9940.1|9930.1|9939.4|9929.4|3
1620088390000|2021-05-04 00:33:10|9939.5|9929.5|9939.4|9929.4|9939.6|9929.6|9939.4|9929.4|3
1620088400000|2021-05-04 00:33:20|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|1
1620088410000|2021-05-04 00:33:30|9938.9|9928.9|9937.5|9927.5|9938.9|9928.9|9937.5|9927.5|4
1620088420000|2021-05-04 00:33:40|9936.9|9926.9|9936.6|9926.6|9936.9|9926.9|9936.6|9926.6|2
1620088430000|2021-05-04 00:33:50|9936.9|9926.9|9936.4|9926.4|9936.9|9926.9|9936.4|9926.4|2
1620088440000|2021-05-04 00:34:00|9936|9926|9935.5|9925.5|9936|9926|9935.4|9925.4|6
1620088470000|2021-05-04 00:34:30|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|1
1620088490000|2021-05-04 00:34:50|9934.9|9924.9|9934.8|9924.8|9934.9|9924.9|9934.8|9924.8|2
1620088520000|2021-05-04 00:35:20|9934.6|9924.6|9933.9|9923.9|9934.6|9924.6|9933.8|9923.8|3
1620088540000|2021-05-04 00:35:40|9934|9924|9934|9924|9934.3|9924.3|9934|9924|3
1620088550000|2021-05-04 00:35:50|9934.3|9924.3|9934|9924|9934.3|9924.3|9934|9924|2
1620088580000|2021-05-04 00:36:20|9934.3|9924.3|9934.3|9924.3|9934.3|9924.3|9934.3|9924.3|1
1620088590000|2021-05-04 00:36:30|9934.6|9924.6|9935.6|9925.6|9935.6|9925.6|9934.6|9924.6|2
1620088600000|2021-05-04 00:36:40|9935.9|9925.9|9935.6|9925.6|9935.9|9925.9|9935.6|9925.6|2
1620088620000|2021-05-04 00:37:00|9935.4|9925.4|9934.6|9924.6|9935.4|9925.4|9934.6|9924.6|4
1620088670000|2021-05-04 00:37:50|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|1
1620088680000|2021-05-04 00:38:00|9933.8|9923.8|9932.5|9922.5|9933.8|9923.8|9932.5|9922.5|3
1620088700000|2021-05-04 00:38:20|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|1
1620088710000|2021-05-04 00:38:30|9932|9922|9931.5|9921.5|9932|9922|9931.5|9921.5|2
1620088720000|2021-05-04 00:38:40|9931.4|9921.4|9931.4|9921.4|9931.4|9921.4|9931.4|9921.4|1
1620088740000|2021-05-04 00:39:00|9931.6|9921.6|9932.4|9922.4|9932.4|9922.4|9931.6|9921.6|3
1620088750000|2021-05-04 00:39:10|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|1
1620088760000|2021-05-04 00:39:20|9932.9|9922.9|9933.6|9923.6|9933.6|9923.6|9932.9|9922.9|2
1620088810000|2021-05-04 00:40:10|9933.9|9923.9|9935|9925|9935.1|9925.1|9933.9|9923.9|4
1620088820000|2021-05-04 00:40:20|9934.5|9924.5|9934.4|9924.4|9934.5|9924.5|9934.1|9924.1|3
1620088830000|2021-05-04 00:40:30|9934.1|9924.1|9933.5|9923.5|9934.1|9924.1|9933.5|9923.5|4
1620088840000|2021-05-04 00:40:40|9933.3|9923.3|9933.1|9923.1|9933.3|9923.3|9933.1|9923.1|2
1620088860000|2021-05-04 00:41:00|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|1
1620088870000|2021-05-04 00:41:10|9933.9|9923.9|9934.4|9924.4|9934.4|9924.4|9933.9|9923.9|2
1620088890000|2021-05-04 00:41:30|9934.9|9924.9|9935.9|9925.9|9936.1|9926.1|9934.9|9924.9|4
1620088910000|2021-05-04 00:41:50|9936.1|9926.1|9936.1|9926.1|9936.1|9926.1|9936.1|9926.1|1
1620088920000|2021-05-04 00:42:00|9936.3|9926.3|9937|9927|9937|9927|9936.3|9926.3|3
1620088930000|2021-05-04 00:42:10|9936.8|9926.8|9936.5|9926.5|9936.9|9926.9|9936.5|9926.5|3
1620088940000|2021-05-04 00:42:20|9936.3|9926.3|9935.8|9925.8|9936.3|9926.3|9935.8|9925.8|3
1620088950000|2021-05-04 00:42:30|9936|9926|9936.9|9926.9|9936.9|9926.9|9936|9926|3
1620088970000|2021-05-04 00:42:50|9937.4|9927.4|9936.9|9926.9|9937.4|9927.4|9936.9|9926.9|2
1620088980000|2021-05-04 00:43:00|9937.1|9927.1|9937.1|9927.1|9937.1|9927.1|9936.9|9926.9|3
1620088990000|2021-05-04 00:43:10|9937.4|9927.4|9938.3|9928.3|9938.4|9928.4|9937.4|9927.4|3
1620089000000|2021-05-04 00:43:20|9938.6|9928.6|9938.9|9928.9|9938.9|9928.9|9938.6|9928.6|2
1620089030000|2021-05-04 00:43:50|9939.3|9929.3|9939.5|9929.5|9939.5|9929.5|9939.3|9929.3|2
1620089040000|2021-05-04 00:44:00|9939.8|9929.8|9941.8|9931.8|9941.8|9931.8|9939.8|9929.8|5
1620089050000|2021-05-04 00:44:10|9941.4|9931.4|9941.4|9931.4|9941.4|9931.4|9941.4|9931.4|1
1620089060000|2021-05-04 00:44:20|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|1
1620089080000|2021-05-04 00:44:40|9941|9931|9940.5|9930.5|9941|9931|9940.5|9930.5|2
1620089090000|2021-05-04 00:44:50|9940.6|9930.6|9940.3|9930.3|9940.6|9930.6|9940.3|9930.3|7
1620089100000|2021-05-04 00:45:00|9940.6|9930.6|9940.9|9930.9|9940.9|9930.9|9940.6|9930.6|2
1620089110000|2021-05-04 00:45:10|9941.6|9931.6|9940.9|9930.9|9941.6|9931.6|9940.9|9930.9|2
1620089120000|2021-05-04 00:45:20|9940.5|9930.5|9937.6|9927.6|9940.5|9930.5|9937.6|9927.6|5
1620089140000|2021-05-04 00:45:40|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|1
1620089150000|2021-05-04 00:45:50|9938.4|9928.4|9938.6|9928.6|9938.6|9928.6|9938.4|9928.4|2
1620089160000|2021-05-04 00:46:00|9938.9|9928.9|9939.4|9929.4|9939.6|9929.6|9938.9|9928.9|4
1620089170000|2021-05-04 00:46:10|9939.1|9929.1|9939.5|9929.5|9940.1|9930.1|9939.1|9929.1|3
1620089180000|2021-05-04 00:46:20|9940.1|9930.1|9939.3|9929.3|9940.1|9930.1|9939.3|9929.3|3
1620089190000|2021-05-04 00:46:30|9939.9|9929.9|9939.3|9929.3|9939.9|9929.9|9939.3|9929.3|2
1620089200000|2021-05-04 00:46:40|9939|9929|9936.6|9926.6|9939|9929|9936.4|9926.4|5
1620089210000|2021-05-04 00:46:50|9936|9926|9935.9|9925.9|9936|9926|9935.9|9925.9|2
1620089220000|2021-05-04 00:47:00|9935.6|9925.6|9935.4|9925.4|9935.6|9925.6|9935.4|9925.4|2
1620089230000|2021-05-04 00:47:10|9935.1|9925.1|9935|9925|9935.1|9925.1|9935|9925|2
1620089260000|2021-05-04 00:47:40|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1620089270000|2021-05-04 00:47:50|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|1
1620089280000|2021-05-04 00:48:00|9934.9|9924.9|9934.9|9924.9|9935.1|9925.1|9934.9|9924.9|5
1620089290000|2021-05-04 00:48:10|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|1
1620089300000|2021-05-04 00:48:20|9935.8|9925.8|9936.3|9926.3|9936.3|9926.3|9935.8|9925.8|2
1620089310000|2021-05-04 00:48:30|9936.1|9926.1|9936.4|9926.4|9936.4|9926.4|9936.1|9926.1|2
1620089320000|2021-05-04 00:48:40|9936.8|9926.8|9936.4|9926.4|9936.8|9926.8|9936.4|9926.4|4
1620089330000|2021-05-04 00:48:50|9936.5|9926.5|9937.9|9927.9|9937.9|9927.9|9936.5|9926.5|2
1620089360000|2021-05-04 00:49:20|9938.4|9928.4|9938.8|9928.8|9938.8|9928.8|9938.4|9928.4|2
1620089370000|2021-05-04 00:49:30|9939.4|9929.4|9939|9929|9939.6|9929.6|9939|9929|3
1620089380000|2021-05-04 00:49:40|9938.6|9928.6|9937.1|9927.1|9938.6|9928.6|9937.1|9927.1|2
1620089390000|2021-05-04 00:49:50|9937.4|9927.4|9937.1|9927.1|9937.4|9927.4|9937.1|9927.1|2
1620089400000|2021-05-04 00:50:00|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|1
1620089440000|2021-05-04 00:50:40|9937.1|9927.1|9937.1|9927.1|9937.1|9927.1|9937.1|9927.1|1
1620089450000|2021-05-04 00:50:50|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|1
1620089460000|2021-05-04 00:51:00|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|1
1620089470000|2021-05-04 00:51:10|9937.8|9927.8|9939.3|9929.3|9939.3|9929.3|9937.8|9927.8|4
1620089480000|2021-05-04 00:51:20|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|1
1620089490000|2021-05-04 00:51:30|9939.4|9929.4|9938.9|9928.9|9939.4|9929.4|9938.9|9928.9|2
1620089500000|2021-05-04 00:51:40|9939|9929|9939.5|9929.5|9939.5|9929.5|9939|9929|2
1620089510000|2021-05-04 00:51:50|9939.4|9929.4|9939.4|9929.4|9939.9|9929.9|9939.4|9929.4|3
1620089520000|2021-05-04 00:52:00|9939.6|9929.6|9941.1|9931.1|9941.1|9931.1|9939.6|9929.6|2
1620089530000|2021-05-04 00:52:10|9941.5|9931.5|9940.1|9930.1|9941.5|9931.5|9940.1|9930.1|4
1620089550000|2021-05-04 00:52:30|9939.9|9929.9|9938.8|9928.8|9939.9|9929.9|9938.8|9928.8|4
1620089560000|2021-05-04 00:52:40|9938.4|9928.4|9938.1|9928.1|9938.4|9928.4|9938.1|9928.1|2
1620089570000|2021-05-04 00:52:50|9937.9|9927.9|9937.4|9927.4|9937.9|9927.9|9937.4|9927.4|2
1620089580000|2021-05-04 00:53:00|9937.6|9927.6|9938.8|9928.8|9938.8|9928.8|9937.4|9927.4|5
1620089590000|2021-05-04 00:53:10|9938.6|9928.6|9938.6|9928.6|9938.6|9928.6|9938.6|9928.6|1
1620089600000|2021-05-04 00:53:20|9938.4|9928.4|9937.4|9927.4|9938.4|9928.4|9937.1|9927.1|5
1620089620000|2021-05-04 00:53:40|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|1
1620089630000|2021-05-04 00:53:50|9938.3|9928.3|9937.8|9927.8|9938.3|9928.3|9937.8|9927.8|2
1620089640000|2021-05-04 00:54:00|9937.6|9927.6|9937|9927|9937.6|9927.6|9937|9927|2
1620089650000|2021-05-04 00:54:10|9936.9|9926.9|9936.6|9926.6|9936.9|9926.9|9936.6|9926.6|2
1620089660000|2021-05-04 00:54:20|9936.5|9926.5|9935.6|9925.6|9936.5|9926.5|9935.6|9925.6|3
1620089670000|2021-05-04 00:54:30|9935.4|9925.4|9934.9|9924.9|9935.4|9925.4|9934.9|9924.9|2
1620089680000|2021-05-04 00:54:40|9934.6|9924.6|9934.6|9924.6|9934.6|9924.6|9934.6|9924.6|1
1620089690000|2021-05-04 00:54:50|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1620089700000|2021-05-04 00:55:00|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|1
1620089710000|2021-05-04 00:55:10|9935.3|9925.3|9935.9|9925.9|9935.9|9925.9|9935.3|9925.3|4
1620089720000|2021-05-04 00:55:20|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|1
1620089730000|2021-05-04 00:55:30|9935.5|9925.5|9936.9|9926.9|9936.9|9926.9|9935.5|9925.5|2
1620089740000|2021-05-04 00:55:40|9936.4|9926.4|9936.6|9926.6|9936.6|9926.6|9936.1|9926.1|4
1620089760000|2021-05-04 00:56:00|9937|9927|9937|9927|9937|9927|9937|9927|1
1620089770000|2021-05-04 00:56:10|9937.1|9927.1|9934.5|9924.5|9937.1|9927.1|9934.5|9924.5|2
1620089780000|2021-05-04 00:56:20|9934.3|9924.3|9933.4|9923.4|9934.3|9924.3|9933.4|9923.4|5
1620089790000|2021-05-04 00:56:30|9933.1|9923.1|9932.6|9922.6|9933.1|9923.1|9932.4|9922.4|3
1620089800000|2021-05-04 00:56:40|9933.1|9923.1|9932.6|9922.6|9933.1|9923.1|9932.6|9922.6|2
1620089810000|2021-05-04 00:56:50|9933|9923|9931.9|9921.9|9933.1|9923.1|9931.9|9921.9|4
1620089820000|2021-05-04 00:57:00|9931.4|9921.4|9931.3|9921.3|9931.4|9921.4|9931.3|9921.3|2
1620089840000|2021-05-04 00:57:20|9931.1|9921.1|9930.4|9920.4|9931.1|9921.1|9930|9920|3
1620089850000|2021-05-04 00:57:30|9930.1|9920.1|9930.4|9920.4|9930.4|9920.4|9930.1|9920.1|4
1620089860000|2021-05-04 00:57:40|9929.9|9919.9|9929.5|9919.5|9929.9|9919.9|9929.4|9919.4|5
1620089870000|2021-05-04 00:57:50|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|1
1620089890000|2021-05-04 00:58:10|9929.9|9919.9|9930|9920|9930|9920|9929.9|9919.9|2
1620089910000|2021-05-04 00:58:30|9930.4|9920.4|9931.8|9921.8|9931.8|9921.8|9930.4|9920.4|2
1620089920000|2021-05-04 00:58:40|9932.1|9922.1|9933.1|9923.1|9933.1|9923.1|9932.1|9922.1|3
1620089930000|2021-05-04 00:58:50|9933|9923|9932.3|9922.3|9933|9923|9930.6|9920.6|8
1620089940000|2021-05-04 00:59:00|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|1
1620089990000|2021-05-04 00:59:50|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|1
1620090000000|2021-05-04 01:00:00|9932.9|9922.9|9932.3|9922.3|9932.9|9922.9|9932.3|9922.3|2
1620090020000|2021-05-04 01:00:20|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|9929.9|9919.9|9
1620090030000|2021-05-04 01:00:30|9933.4|9923.4|9933.1|9923.1|9933.4|9923.4|9933.1|9923.1|2
1620090040000|2021-05-04 01:00:40|9933.4|9923.4|9933.9|9923.9|9933.9|9923.9|9933.4|9923.4|2
1620090110000|2021-05-04 01:01:50|9933.6|9923.6|9932.4|9922.4|9933.6|9923.6|9932|9922|4
1620090120000|2021-05-04 01:02:00|9932.6|9922.6|9934.3|9924.3|9934.3|9924.3|9932.6|9922.6|4
1620090130000|2021-05-04 01:02:10|9934|9924|9932.6|9922.6|9934|9924|9932.6|9922.6|2
1620090140000|2021-05-04 01:02:20|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|1
1620090200000|2021-05-04 01:03:20|9932.9|9922.9|9934.1|9924.1|9934.1|9924.1|9932.9|9922.9|2
1620090210000|2021-05-04 01:03:30|9934|9924|9932.4|9922.4|9934|9924|9932.1|9922.1|5
1620090220000|2021-05-04 01:03:40|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|1
1620090230000|2021-05-04 01:03:50|9932.4|9922.4|9932.4|9922.4|9932.9|9922.9|9932|9922|5
1620090240000|2021-05-04 01:04:00|9932.5|9922.5|9933.9|9923.9|9933.9|9923.9|9932.5|9922.5|2
1620090250000|2021-05-04 01:04:10|9934|9924|9934.1|9924.1|9934.1|9924.1|9934|9924|2
1620090260000|2021-05-04 01:04:20|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|1
1620090280000|2021-05-04 01:04:40|9933.3|9923.3|9932.5|9922.5|9933.3|9923.3|9932.4|9922.4|3
1620090290000|2021-05-04 01:04:50|9932.8|9922.8|9933.9|9923.9|9933.9|9923.9|9932.8|9922.8|2
1620090320000|2021-05-04 01:05:20|9933.4|9923.4|9932.1|9922.1|9933.4|9923.4|9932.1|9922.1|4
1620090340000|2021-05-04 01:05:40|9931.6|9921.6|9930.4|9920.4|9931.6|9921.6|9930.4|9920.4|4
1620090350000|2021-05-04 01:05:50|9930.1|9920.1|9929.9|9919.9|9930.1|9920.1|9929.9|9919.9|2
1620090370000|2021-05-04 01:06:10|9930|9920|9930|9920|9930|9920|9930|9920|1
1620090380000|2021-05-04 01:06:20|9929.8|9919.8|9927.6|9917.6|9929.8|9919.8|9926.6|9916.6|5
1620090390000|2021-05-04 01:06:30|9927.4|9917.4|9927|9917|9927.4|9917.4|9927|9917|3
1620090400000|2021-05-04 01:06:40|9927.1|9917.1|9927.4|9917.4|9927.8|9917.8|9927.1|9917.1|4
1620090410000|2021-05-04 01:06:50|9926.6|9916.6|9926.1|9916.1|9926.6|9916.6|9926.1|9916.1|2
1620090420000|2021-05-04 01:07:00|9926.4|9916.4|9926.6|9916.6|9926.6|9916.6|9926.4|9916.4|2
1620090440000|2021-05-04 01:07:20|9926.4|9916.4|9926.4|9916.4|9926.4|9916.4|9926.4|9916.4|1
1620090470000|2021-05-04 01:07:50|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|1
1620090490000|2021-05-04 01:08:10|9925.9|9915.9|9924.9|9914.9|9925.9|9915.9|9924.6|9914.6|5
1620090520000|2021-05-04 01:08:40|9924.6|9914.6|9924.6|9914.6|9924.6|9914.6|9924.6|9914.6|1
1620090530000|2021-05-04 01:08:50|9924.1|9914.1|9923.4|9913.4|9924.1|9914.1|9923.4|9913.4|2
1620090540000|2021-05-04 01:09:00|9923.3|9913.3|9916.4|9906.4|9923.3|9913.3|9916.4|9906.4|8
1620090550000|2021-05-04 01:09:10|9916.5|9906.5|9918.8|9908.8|9918.8|9908.8|9916.5|9906.5|6
1620090570000|2021-05-04 01:09:30|9918.3|9908.3|9917.1|9907.1|9918.3|9908.3|9917.1|9907.1|4
1620090580000|2021-05-04 01:09:40|9916.6|9906.6|9915.1|9905.1|9916.6|9906.6|9915.1|9905.1|2
1620090590000|2021-05-04 01:09:50|9915.3|9905.3|9915.8|9905.8|9915.8|9905.8|9915.3|9905.3|2
1620090600000|2021-05-04 01:10:00|9915.6|9905.6|9915|9905|9915.6|9905.6|9915|9905|5
1620090610000|2021-05-04 01:10:10|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|1
1620090620000|2021-05-04 01:10:20|9913.9|9903.9|9912.1|9902.1|9913.9|9903.9|9911.6|9901.6|8
1620090650000|2021-05-04 01:10:50|9912.6|9902.6|9913.6|9903.6|9913.8|9903.8|9912.6|9902.6|3
1620090660000|2021-05-04 01:11:00|9914|9904|9914|9904|9914|9904|9914|9904|1
1620090680000|2021-05-04 01:11:20|9914.5|9904.5|9915.1|9905.1|9915.3|9905.3|9914.5|9904.5|3
1620090690000|2021-05-04 01:11:30|9914.8|9904.8|9913.9|9903.9|9914.8|9904.8|9913.9|9903.9|2
1620090700000|2021-05-04 01:11:40|9913.6|9903.6|9912.5|9902.5|9913.6|9903.6|9912.5|9902.5|3
1620090720000|2021-05-04 01:12:00|9912.4|9902.4|9912|9902|9912.4|9902.4|9912|9902|3
1620090760000|2021-05-04 01:12:40|9912.1|9902.1|9912.4|9902.4|9912.4|9902.4|9912.1|9902.1|2
1620090770000|2021-05-04 01:12:50|9912.1|9902.1|9912.8|9902.8|9913.1|9903.1|9912.1|9902.1|4
1620090780000|2021-05-04 01:13:00|9912.1|9902.1|9911.9|9901.9|9912.1|9902.1|9911.9|9901.9|4
1620090820000|2021-05-04 01:13:40|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1620090830000|2021-05-04 01:13:50|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1620090840000|2021-05-04 01:14:00|9912.8|9902.8|9913.6|9903.6|9913.6|9903.6|9912.8|9902.8|3
1620090850000|2021-05-04 01:14:10|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.6|9902.6|3
1620090860000|2021-05-04 01:14:20|9913.1|9903.1|9915.1|9905.1|9915.4|9905.4|9913.1|9903.1|3
1620090870000|2021-05-04 01:14:30|9915.4|9905.4|9916|9906|9916|9906|9915.4|9905.4|4
1620090880000|2021-05-04 01:14:40|9916.4|9906.4|9917.4|9907.4|9917.5|9907.5|9916.4|9906.4|3
1620090900000|2021-05-04 01:15:00|9916.9|9906.9|9917.9|9907.9|9917.9|9907.9|9916.8|9906.8|3
1620090910000|2021-05-04 01:15:10|9917.8|9907.8|9916.6|9906.6|9917.8|9907.8|9916.6|9906.6|3
1620090920000|2021-05-04 01:15:20|9915.6|9905.6|9917|9907|9917|9907|9915.1|9905.1|4
1620090940000|2021-05-04 01:15:40|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|1
1620090950000|2021-05-04 01:15:50|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|1
1620090960000|2021-05-04 01:16:00|9916.6|9906.6|9916.3|9906.3|9916.6|9906.6|9915.9|9905.9|4
1620090970000|2021-05-04 01:16:10|9916.6|9906.6|9917.5|9907.5|9917.5|9907.5|9916.6|9906.6|4
1620090990000|2021-05-04 01:16:30|9917.4|9907.4|9916.6|9906.6|9917.4|9907.4|9915.9|9905.9|6
1620091000000|2021-05-04 01:16:40|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|1
1620091010000|2021-05-04 01:16:50|9916.6|9906.6|9915.9|9905.9|9916.6|9906.6|9915.9|9905.9|2
1620091020000|2021-05-04 01:17:00|9915.1|9905.1|9915.9|9905.9|9915.9|9905.9|9915.1|9905.1|2
1620091030000|2021-05-04 01:17:10|9916.1|9906.1|9916.9|9906.9|9916.9|9906.9|9915.9|9905.9|6
1620091040000|2021-05-04 01:17:20|9916.5|9906.5|9915.9|9905.9|9916.5|9906.5|9915.9|9905.9|2
1620091060000|2021-05-04 01:17:40|9916.3|9906.3|9916.8|9906.8|9916.9|9906.9|9916.3|9906.3|5
1620091070000|2021-05-04 01:17:50|9916.4|9906.4|9915.9|9905.9|9916.4|9906.4|9915.9|9905.9|2
1620091080000|2021-05-04 01:18:00|9915.8|9905.8|9915.1|9905.1|9915.8|9905.8|9914.5|9904.5|4
1620091100000|2021-05-04 01:18:20|9914.6|9904.6|9913.9|9903.9|9914.6|9904.6|9913.9|9903.9|2
1620091120000|2021-05-04 01:18:40|9913|9903|9913.3|9903.3|9913.6|9903.6|9911.9|9901.9|5
1620091140000|2021-05-04 01:19:00|9913|9903|9912.8|9902.8|9913|9903|9912.8|9902.8|2
1620091160000|2021-05-04 01:19:20|9912.4|9902.4|9911.3|9901.3|9912.4|9902.4|9911.1|9901.1|5
1620091170000|2021-05-04 01:19:30|9911.1|9901.1|9910.6|9900.6|9911.1|9901.1|9910.6|9900.6|2
1620091180000|2021-05-04 01:19:40|9910.4|9900.4|9911.1|9901.1|9911.1|9901.1|9910.4|9900.4|3
1620091190000|2021-05-04 01:19:50|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|9910.4|9900.4|3
1620091200000|2021-05-04 01:20:00|9911.1|9901.1|9910.1|9900.1|9911.4|9901.4|9910.1|9900.1|5
1620091210000|2021-05-04 01:20:10|9909.1|9899.1|9911.4|9901.4|9911.4|9901.4|9909.1|9899.1|4
1620091220000|2021-05-04 01:20:20|9911.1|9901.1|9911.4|9901.4|9911.4|9901.4|9910.8|9900.8|3
1620091240000|2021-05-04 01:20:40|9911.1|9901.1|9910.8|9900.8|9911.4|9901.4|9910.8|9900.8|6
1620091250000|2021-05-04 01:20:50|9911.1|9901.1|9911.9|9901.9|9911.9|9901.9|9911.1|9901.1|3
1620091260000|2021-05-04 01:21:00|9912.1|9902.1|9913.5|9903.5|9913.5|9903.5|9912.1|9902.1|4
1620091270000|2021-05-04 01:21:10|9913.8|9903.8|9913.8|9903.8|9913.8|9903.8|9913.8|9903.8|1
1620091290000|2021-05-04 01:21:30|9913.4|9903.4|9913.1|9903.1|9913.4|9903.4|9913.1|9903.1|2
1620091300000|2021-05-04 01:21:40|9913.4|9903.4|9913.5|9903.5|9913.5|9903.5|9913.4|9903.4|2
1620091320000|2021-05-04 01:22:00|9913.4|9903.4|9911.4|9901.4|9913.4|9903.4|9911.4|9901.4|5
1620091330000|2021-05-04 01:22:10|9911.1|9901.1|9910.8|9900.8|9911.1|9901.1|9910.8|9900.8|2
1620091340000|2021-05-04 01:22:20|9911.1|9901.1|9910.8|9900.8|9911.4|9901.4|9910.8|9900.8|4
1620091350000|2021-05-04 01:22:30|9910.5|9900.5|9909.1|9899.1|9910.8|9900.8|9909.1|9899.1|4
1620091360000|2021-05-04 01:22:40|9909.4|9899.4|9909.1|9899.1|9909.4|9899.4|9909.1|9899.1|2
1620091380000|2021-05-04 01:23:00|9908.6|9898.6|9909.1|9899.1|9909.1|9899.1|9908.6|9898.6|2
1620091400000|2021-05-04 01:23:20|9909.3|9899.3|9909.1|9899.1|9909.5|9899.5|9909.1|9899.1|6
1620091410000|2021-05-04 01:23:30|9909|9899|9909.1|9899.1|9909.1|9899.1|9909|9899|2
1620091420000|2021-05-04 01:23:40|9909.4|9899.4|9909.1|9899.1|9909.4|9899.4|9909.1|9899.1|2
1620091430000|2021-05-04 01:23:50|9909.4|9899.4|9909.1|9899.1|9909.4|9899.4|9909.1|9899.1|2
1620091440000|2021-05-04 01:24:00|9908.4|9898.4|9905.4|9895.4|9908.4|9898.4|9905.4|9895.4|6
1620091450000|2021-05-04 01:24:10|9905.9|9895.9|9905.8|9895.8|9905.9|9895.9|9905.8|9895.8|2
1620091460000|2021-05-04 01:24:20|9905.9|9895.9|9905.4|9895.4|9905.9|9895.9|9905.4|9895.4|2
1620091480000|2021-05-04 01:24:40|9905.9|9895.9|9906.6|9896.6|9907.3|9897.3|9905.9|9895.9|5
1620091490000|2021-05-04 01:24:50|9906.8|9896.8|9907.4|9897.4|9907.4|9897.4|9906.8|9896.8|2
1620091500000|2021-05-04 01:25:00|9907.5|9897.5|9908.6|9898.6|9908.6|9898.6|9907.5|9897.5|3
1620091510000|2021-05-04 01:25:10|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|1
1620091520000|2021-05-04 01:25:20|9908.6|9898.6|9910.1|9900.1|9910.1|9900.1|9908.6|9898.6|7
1620091540000|2021-05-04 01:25:40|9909.9|9899.9|9908.8|9898.8|9910.1|9900.1|9908.6|9898.6|8
1620091550000|2021-05-04 01:25:50|9908.6|9898.6|9907.8|9897.8|9908.6|9898.6|9907.4|9897.4|4
1620091560000|2021-05-04 01:26:00|9907.5|9897.5|9907.4|9897.4|9908.4|9898.4|9907.4|9897.4|5
1620091570000|2021-05-04 01:26:10|9907.1|9897.1|9906.9|9896.9|9907.1|9897.1|9906.9|9896.9|2
1620091580000|2021-05-04 01:26:20|9907.1|9897.1|9907.8|9897.8|9908.1|9898.1|9907.1|9897.1|5
1620091590000|2021-05-04 01:26:30|9908.1|9898.1|9909.1|9899.1|9909.1|9899.1|9908.1|9898.1|7
1620091600000|2021-05-04 01:26:40|9908.9|9898.9|9907.5|9897.5|9908.9|9898.9|9907.5|9897.5|5
1620091610000|2021-05-04 01:26:50|9907.4|9897.4|9905.9|9895.9|9907.4|9897.4|9905.9|9895.9|4
1620091620000|2021-05-04 01:27:00|9906.1|9896.1|9905.4|9895.4|9906.6|9896.6|9905.4|9895.4|5
1620091630000|2021-05-04 01:27:10|9903.5|9893.5|9903.9|9893.9|9903.9|9893.9|9903.4|9893.4|5
1620091640000|2021-05-04 01:27:20|9903.4|9893.4|9903.3|9893.3|9904|9894|9903.3|9893.3|4
1620091650000|2021-05-04 01:27:30|9903.5|9893.5|9903.4|9893.4|9903.9|9893.9|9903.1|9893.1|8
1620091670000|2021-05-04 01:27:50|9903.5|9893.5|9905.6|9895.6|9905.6|9895.6|9903.5|9893.5|5
1620091680000|2021-05-04 01:28:00|9905.4|9895.4|9904.9|9894.9|9905.4|9895.4|9904.4|9894.4|6
1620091690000|2021-05-04 01:28:10|9904.4|9894.4|9904.9|9894.9|9904.9|9894.9|9904.4|9894.4|2
1620091700000|2021-05-04 01:28:20|9904.4|9894.4|9904.9|9894.9|9904.9|9894.9|9904.4|9894.4|2
1620091710000|2021-05-04 01:28:30|9905|9895|9905.6|9895.6|9905.6|9895.6|9905|9895|5
1620091720000|2021-05-04 01:28:40|9906.3|9896.3|9905.6|9895.6|9906.3|9896.3|9905.6|9895.6|3
1620091730000|2021-05-04 01:28:50|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|1
1620091740000|2021-05-04 01:29:00|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|1
1620091770000|2021-05-04 01:29:30|9906|9896|9906.3|9896.3|9906.3|9896.3|9905.6|9895.6|4
1620091780000|2021-05-04 01:29:40|9904.6|9894.6|9905.8|9895.8|9905.8|9895.8|9904.6|9894.6|2
1620091800000|2021-05-04 01:30:00|9906.1|9896.1|9907.5|9897.5|9907.5|9897.5|9906.1|9896.1|7
1620091810000|2021-05-04 01:30:10|9907.9|9897.9|9907.9|9897.9|9908.1|9898.1|9907.9|9897.9|3
1620091820000|2021-05-04 01:30:20|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1620091830000|2021-05-04 01:30:30|9907.4|9897.4|9906.6|9896.6|9907.4|9897.4|9906.6|9896.6|3
1620091840000|2021-05-04 01:30:40|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|1
1620091860000|2021-05-04 01:31:00|9906.6|9896.6|9907.6|9897.6|9907.6|9897.6|9906.6|9896.6|4
1620091870000|2021-05-04 01:31:10|9907.9|9897.9|9908.8|9898.8|9908.8|9898.8|9907.9|9897.9|3
1620091910000|2021-05-04 01:31:50|9909.1|9899.1|9909.1|9899.1|9909.1|9899.1|9909.1|9899.1|1
1620091920000|2021-05-04 01:32:00|9908.8|9898.8|9909.6|9899.6|9909.6|9899.6|9907.4|9897.4|5
1620091930000|2021-05-04 01:32:10|9910.4|9900.4|9909.8|9899.8|9910.4|9900.4|9909.8|9899.8|3
1620091940000|2021-05-04 01:32:20|9910|9900|9910|9900|9910|9900|9910|9900|1
1620091950000|2021-05-04 01:32:30|9911.1|9901.1|9911.8|9901.8|9911.8|9901.8|9911.1|9901.1|3
1620091960000|2021-05-04 01:32:40|9912.1|9902.1|9911.9|9901.9|9912.1|9902.1|9911.9|9901.9|2
1620091970000|2021-05-04 01:32:50|9912.1|9902.1|9913.1|9903.1|9913.1|9903.1|9912.1|9902.1|4
1620091980000|2021-05-04 01:33:00|9912.9|9902.9|9913.1|9903.1|9913.1|9903.1|9912.9|9902.9|2
1620091990000|2021-05-04 01:33:10|9913.4|9903.4|9914.9|9904.9|9914.9|9904.9|9913.4|9903.4|5
1620092000000|2021-05-04 01:33:20|9915.3|9905.3|9915.3|9905.3|9915.3|9905.3|9915|9905|3
1620092010000|2021-05-04 01:33:30|9915.4|9905.4|9916.9|9906.9|9916.9|9906.9|9915.4|9905.4|4
1620092020000|2021-05-04 01:33:40|9917|9907|9917.9|9907.9|9918.4|9908.4|9917|9907|6
1620092030000|2021-05-04 01:33:50|9917.8|9907.8|9917.1|9907.1|9917.8|9907.8|9917.1|9907.1|4
1620092040000|2021-05-04 01:34:00|9917.4|9907.4|9918.6|9908.6|9918.6|9908.6|9917.4|9907.4|5
1620092050000|2021-05-04 01:34:10|9918.9|9908.9|9918.8|9908.8|9919.4|9909.4|9918.8|9908.8|5
1620092060000|2021-05-04 01:34:20|9918.6|9908.6|9917.9|9907.9|9918.6|9908.6|9917.9|9907.9|2
1620092070000|2021-05-04 01:34:30|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|1
1620092080000|2021-05-04 01:34:40|9916.9|9906.9|9916.9|9906.9|9917.6|9907.6|9916.9|9906.9|5
1620092090000|2021-05-04 01:34:50|9917.3|9907.3|9918.8|9908.8|9919.1|9909.1|9917.3|9907.3|3
1620092100000|2021-05-04 01:35:00|9919|9909|9917.6|9907.6|9919.1|9909.1|9917.6|9907.6|7
1620092110000|2021-05-04 01:35:10|9918|9908|9918.6|9908.6|9918.6|9908.6|9918|9908|2
1620092120000|2021-05-04 01:35:20|9919|9909|9920.9|9910.9|9921.9|9911.9|9919|9909|7
1620092150000|2021-05-04 01:35:50|9920.6|9910.6|9920.4|9910.4|9920.6|9910.6|9920.4|9910.4|2
1620092160000|2021-05-04 01:36:00|9920.1|9910.1|9918.4|9908.4|9920.1|9910.1|9918.4|9908.4|5
1620092170000|2021-05-04 01:36:10|9918.3|9908.3|9917.5|9907.5|9918.3|9908.3|9917.5|9907.5|2
1620092190000|2021-05-04 01:36:30|9917.8|9907.8|9918.4|9908.4|9918.4|9908.4|9917.8|9907.8|2
1620092200000|2021-05-04 01:36:40|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1620092210000|2021-05-04 01:36:50|9918.4|9908.4|9918.5|9908.5|9918.5|9908.5|9917.1|9907.1|9
1620092220000|2021-05-04 01:37:00|9919.1|9909.1|9919.3|9909.3|9919.3|9909.3|9919.1|9909.1|2
1620092230000|2021-05-04 01:37:10|9919.4|9909.4|9920.3|9910.3|9920.5|9910.5|9919.4|9909.4|5
1620092250000|2021-05-04 01:37:30|9920.1|9910.1|9919.4|9909.4|9920.1|9910.1|9919.4|9909.4|4
1620092260000|2021-05-04 01:37:40|9919.1|9909.1|9924.4|9914.4|9924.4|9914.4|9919.1|9909.1|7
1620092270000|2021-05-04 01:37:50|9924|9914|9924.4|9914.4|9924.4|9914.4|9923.8|9913.8|8
1620092280000|2021-05-04 01:38:00|9924.9|9914.9|9927.6|9917.6|9927.6|9917.6|9924.9|9914.9|8
1620092290000|2021-05-04 01:38:10|9927.4|9917.4|9927.4|9917.4|9927.6|9917.6|9927.4|9917.4|3
1620092310000|2021-05-04 01:38:30|9927.5|9917.5|9927|9917|9927.5|9917.5|9927|9917|3
1620092320000|2021-05-04 01:38:40|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|1
1620092330000|2021-05-04 01:38:50|9927.1|9917.1|9926.8|9916.8|9927.1|9917.1|9926.8|9916.8|2
1620092340000|2021-05-04 01:39:00|9926.4|9916.4|9926.1|9916.1|9926.6|9916.6|9926.1|9916.1|4
1620092350000|2021-05-04 01:39:10|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|1
1620092360000|2021-05-04 01:39:20|9926.1|9916.1|9926.3|9916.3|9926.3|9916.3|9926.1|9916.1|2
1620092370000|2021-05-04 01:39:30|9926.1|9916.1|9925.1|9915.1|9926.3|9916.3|9925.1|9915.1|5
1620092380000|2021-05-04 01:39:40|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|1
1620092390000|2021-05-04 01:39:50|9925.6|9915.6|9926.6|9916.6|9926.6|9916.6|9925.6|9915.6|2
1620092400000|2021-05-04 01:40:00|9925.9|9915.9|9926.9|9916.9|9926.9|9916.9|9925.9|9915.9|3
1620092410000|2021-05-04 01:40:10|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|9926.9|9916.9|3
1620092420000|2021-05-04 01:40:20|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|1
1620092430000|2021-05-04 01:40:30|9925.3|9915.3|9924.6|9914.6|9925.3|9915.3|9924.6|9914.6|3
1620092440000|2021-05-04 01:40:40|9924.4|9914.4|9923.4|9913.4|9924.6|9914.6|9923.4|9913.4|4
1620092450000|2021-05-04 01:40:50|9922.9|9912.9|9922.4|9912.4|9922.9|9912.9|9922.4|9912.4|2
1620092460000|2021-05-04 01:41:00|9921.9|9911.9|9920.9|9910.9|9921.9|9911.9|9920.9|9910.9|3
1620092480000|2021-05-04 01:41:20|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1620092490000|2021-05-04 01:41:30|9920.1|9910.1|9919.6|9909.6|9920.1|9910.1|9919.4|9909.4|3
1620092520000|2021-05-04 01:42:00|9919.3|9909.3|9919|9909|9919.3|9909.3|9918.9|9908.9|4
1620092540000|2021-05-04 01:42:20|9919.3|9909.3|9919|9909|9919.6|9909.6|9919|9909|3
1620092570000|2021-05-04 01:42:50|9918.6|9908.6|9918.1|9908.1|9918.6|9908.6|9918.1|9908.1|2
1620092580000|2021-05-04 01:43:00|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|1
1620092590000|2021-05-04 01:43:10|9918.3|9908.3|9918.1|9908.1|9918.3|9908.3|9918.1|9908.1|2
1620092600000|2021-05-04 01:43:20|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.6|9907.6|2
1620092630000|2021-05-04 01:43:50|9918.1|9908.1|9918.4|9908.4|9918.4|9908.4|9918.1|9908.1|2
1620092640000|2021-05-04 01:44:00|9918.8|9908.8|9918.9|9908.9|9918.9|9908.9|9918.8|9908.8|2
1620092650000|2021-05-04 01:44:10|9919.1|9909.1|9920.9|9910.9|9920.9|9910.9|9919.1|9909.1|2
1620092660000|2021-05-04 01:44:20|9920.6|9910.6|9919.8|9909.8|9920.6|9910.6|9919.8|9909.8|4
1620092670000|2021-05-04 01:44:30|9919.1|9909.1|9918.1|9908.1|9919.1|9909.1|9918.1|9908.1|4
1620092680000|2021-05-04 01:44:40|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1620092690000|2021-05-04 01:44:50|9918.1|9908.1|9918.3|9908.3|9918.3|9908.3|9917.9|9907.9|3
1620092700000|2021-05-04 01:45:00|9917.9|9907.9|9918.1|9908.1|9918.1|9908.1|9917.8|9907.8|4
1620092710000|2021-05-04 01:45:10|9918.4|9908.4|9920.4|9910.4|9920.4|9910.4|9918.4|9908.4|3
1620092740000|2021-05-04 01:45:40|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1620092750000|2021-05-04 01:45:50|9920.9|9910.9|9922.9|9912.9|9922.9|9912.9|9920.9|9910.9|4
1620092760000|2021-05-04 01:46:00|9923.1|9913.1|9923.3|9913.3|9923.9|9913.9|9923.1|9913.1|4
1620092770000|2021-05-04 01:46:10|9923|9913|9923|9913|9923|9913|9923|9913|1
1620092820000|2021-05-04 01:47:00|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1620092830000|2021-05-04 01:47:10|9923.5|9913.5|9923|9913|9923.6|9913.6|9923|9913|4
1620092880000|2021-05-04 01:48:00|9923.3|9913.3|9923.4|9913.4|9923.4|9913.4|9923.3|9913.3|4
1620092900000|2021-05-04 01:48:20|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|1
1620092910000|2021-05-04 01:48:30|9923|9913|9923|9913|9923|9913|9923|9913|1
1620092960000|2021-05-04 01:49:20|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|1
1620092980000|2021-05-04 01:49:40|9922.4|9912.4|9921.9|9911.9|9922.4|9912.4|9921.9|9911.9|2
1620092990000|2021-05-04 01:49:50|9922.1|9912.1|9922.8|9912.8|9922.8|9912.8|9922.1|9912.1|2
1620093020000|2021-05-04 01:50:20|9923|9913|9923|9913|9923|9913|9923|9913|1
1620093030000|2021-05-04 01:50:30|9923.3|9913.3|9923.6|9913.6|9923.6|9913.6|9923.3|9913.3|2
1620093040000|2021-05-04 01:50:40|9924.1|9914.1|9924.8|9914.8|9924.8|9914.8|9924.1|9914.1|2
1620093060000|2021-05-04 01:51:00|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|1
1620093070000|2021-05-04 01:51:10|9925|9915|9925.9|9915.9|9925.9|9915.9|9925|9915|2
1620093090000|2021-05-04 01:51:30|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|1
1620093100000|2021-05-04 01:51:40|9926.6|9916.6|9927.9|9917.9|9928.4|9918.4|9926.6|9916.6|7
1620093120000|2021-05-04 01:52:00|9927.6|9917.6|9927.4|9917.4|9927.6|9917.6|9927.4|9917.4|2
1620093130000|2021-05-04 01:52:10|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1620093140000|2021-05-04 01:52:20|9927.4|9917.4|9927.4|9917.4|9927.4|9917.4|9927.4|9917.4|1
1620093160000|2021-05-04 01:52:40|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|1
1620093180000|2021-05-04 01:53:00|9926.6|9916.6|9926.3|9916.3|9926.6|9916.6|9926.3|9916.3|2
1620093190000|2021-05-04 01:53:10|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|1
1620093240000|2021-05-04 01:54:00|9926|9916|9924.9|9914.9|9926|9916|9924.9|9914.9|2
1620093260000|2021-05-04 01:54:20|9925.4|9915.4|9925.9|9915.9|9925.9|9915.9|9925.4|9915.4|2
1620093270000|2021-05-04 01:54:30|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|1
1620093280000|2021-05-04 01:54:40|9925.4|9915.4|9925.1|9915.1|9925.4|9915.4|9925.1|9915.1|2
1620093300000|2021-05-04 01:55:00|9924.9|9914.9|9924.1|9914.1|9924.9|9914.9|9924.1|9914.1|3
1620093310000|2021-05-04 01:55:10|9923.5|9913.5|9922.9|9912.9|9923.5|9913.5|9922.9|9912.9|3
1620093330000|2021-05-04 01:55:30|9923|9913|9923.6|9913.6|9923.6|9913.6|9923|9913|3
1620093350000|2021-05-04 01:55:50|9923.8|9913.8|9924.1|9914.1|9924.1|9914.1|9923.8|9913.8|2
1620093360000|2021-05-04 01:56:00|9923.9|9913.9|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|4
1620093380000|2021-05-04 01:56:20|9923.3|9913.3|9922.9|9912.9|9923.3|9913.3|9922.6|9912.6|4
1620093400000|2021-05-04 01:56:40|9922.4|9912.4|9921.4|9911.4|9922.4|9912.4|9921.4|9911.4|4
1620093410000|2021-05-04 01:56:50|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1620093430000|2021-05-04 01:57:10|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|1
1620093440000|2021-05-04 01:57:20|9920.8|9910.8|9918.4|9908.4|9920.8|9910.8|9918.4|9908.4|4
1620093450000|2021-05-04 01:57:30|9919.1|9909.1|9918.4|9908.4|9919.1|9909.1|9918.4|9908.4|3
1620093460000|2021-05-04 01:57:40|9918|9908|9917.8|9907.8|9918|9908|9917.8|9907.8|2
1620093470000|2021-05-04 01:57:50|9917.6|9907.6|9915.6|9905.6|9917.6|9907.6|9915.6|9905.6|7
1620093480000|2021-05-04 01:58:00|9915.4|9905.4|9914.6|9904.6|9915.4|9905.4|9914.6|9904.6|6
1620093490000|2021-05-04 01:58:10|9913.9|9903.9|9914|9904|9914|9904|9913.1|9903.1|4
1620093500000|2021-05-04 01:58:20|9913.4|9903.4|9914|9904|9914|9904|9913.4|9903.4|3
1620093510000|2021-05-04 01:58:30|9913.9|9903.9|9913.3|9903.3|9913.9|9903.9|9913.3|9903.3|4
1620093520000|2021-05-04 01:58:40|9913.4|9903.4|9913.3|9903.3|9913.4|9903.4|9913.3|9903.3|2
1620093530000|2021-05-04 01:58:50|9913.5|9903.5|9913.1|9903.1|9913.8|9903.8|9913.1|9903.1|4
1620093540000|2021-05-04 01:59:00|9913.3|9903.3|9913.8|9903.8|9913.8|9903.8|9913.3|9903.3|4
1620093550000|2021-05-04 01:59:10|9914|9904|9914.8|9904.8|9914.8|9904.8|9914|9904|2
1620093570000|2021-05-04 01:59:30|9914.5|9904.5|9914.5|9904.5|9914.5|9904.5|9914.5|9904.5|1
1620093580000|2021-05-04 01:59:40|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|1
1620093600000|2021-05-04 02:00:00|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1620093610000|2021-05-04 02:00:10|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|1
1620093630000|2021-05-04 02:00:30|9914.9|9904.9|9914.4|9904.4|9915.1|9905.1|9914.4|9904.4|4
1620093640000|2021-05-04 02:00:40|9914.1|9904.1|9914.4|9904.4|9914.4|9904.4|9913.6|9903.6|4
1620093650000|2021-05-04 02:00:50|9913.9|9903.9|9913.9|9903.9|9913.9|9903.9|9913.6|9903.6|3
1620093660000|2021-05-04 02:01:00|9914.4|9904.4|9916.4|9906.4|9916.4|9906.4|9914.4|9904.4|5
1620093670000|2021-05-04 02:01:10|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1620093690000|2021-05-04 02:01:30|9916.9|9906.9|9918|9908|9918|9908|9916.9|9906.9|3
1620093700000|2021-05-04 02:01:40|9918.1|9908.1|9918.8|9908.8|9918.8|9908.8|9918.1|9908.1|3
1620093740000|2021-05-04 02:02:20|9919.1|9909.1|9920.3|9910.3|9920.3|9910.3|9919.1|9909.1|2
1620093750000|2021-05-04 02:02:30|9920.4|9910.4|9922.6|9912.6|9922.6|9912.6|9920.4|9910.4|5
1620093760000|2021-05-04 02:02:40|9922.4|9912.4|9922.6|9912.6|9922.6|9912.6|9921.4|9911.4|6
1620093770000|2021-05-04 02:02:50|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|1
1620093780000|2021-05-04 02:03:00|9922.3|9912.3|9920.6|9910.6|9922.3|9912.3|9920.6|9910.6|3
1620093790000|2021-05-04 02:03:10|9920.4|9910.4|9919.9|9909.9|9920.4|9910.4|9919.9|9909.9|3
1620093800000|2021-05-04 02:03:20|9919.8|9909.8|9920.6|9910.6|9920.6|9910.6|9918.9|9908.9|5
1620093810000|2021-05-04 02:03:30|9920.5|9910.5|9920.6|9910.6|9920.6|9910.6|9919|9909|6
1620093820000|2021-05-04 02:03:40|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|1
1620093830000|2021-05-04 02:03:50|9921|9911|9922|9912|9922|9912|9921|9911|4
1620093840000|2021-05-04 02:04:00|9922.4|9912.4|9922.5|9912.5|9922.9|9912.9|9922.4|9912.4|4
1620093850000|2021-05-04 02:04:10|9922.1|9912.1|9920.8|9910.8|9922.1|9912.1|9920.8|9910.8|4
1620093880000|2021-05-04 02:04:40|9920.6|9910.6|9920.4|9910.4|9920.6|9910.6|9920.4|9910.4|2
1620093890000|2021-05-04 02:04:50|9919.9|9909.9|9919.6|9909.6|9919.9|9909.9|9919.4|9909.4|4
1620093900000|2021-05-04 02:05:00|9918.8|9908.8|9920.8|9910.8|9920.8|9910.8|9918.6|9908.6|7
1620093910000|2021-05-04 02:05:10|9921|9911|9921|9911|9921|9911|9921|9911|1
1620093920000|2021-05-04 02:05:20|9921.4|9911.4|9923.1|9913.1|9923.1|9913.1|9921.4|9911.4|4
1620093940000|2021-05-04 02:05:40|9922.9|9912.9|9922.4|9912.4|9922.9|9912.9|9922.4|9912.4|3
1620093950000|2021-05-04 02:05:50|9922.6|9912.6|9924.1|9914.1|9924.1|9914.1|9922.6|9912.6|8
1620093970000|2021-05-04 02:06:10|9923.6|9913.6|9924.1|9914.1|9924.1|9914.1|9923.6|9913.6|3
1620093980000|2021-05-04 02:06:20|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1620093990000|2021-05-04 02:06:30|9924.1|9914.1|9923.9|9913.9|9924.6|9914.6|9923.9|9913.9|3
1620094010000|2021-05-04 02:06:50|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|1
1620094020000|2021-05-04 02:07:00|9923.8|9913.8|9923.5|9913.5|9923.8|9913.8|9923.5|9913.5|2
1620094030000|2021-05-04 02:07:10|9923.3|9913.3|9923.3|9913.3|9923.9|9913.9|9923.3|9913.3|4
1620094040000|2021-05-04 02:07:20|9923.5|9913.5|9923.5|9913.5|9923.8|9913.8|9923.5|9913.5|3
1620094070000|2021-05-04 02:07:50|9923.8|9913.8|9924.6|9914.6|9925.4|9915.4|9923.8|9913.8|5
1620094080000|2021-05-04 02:08:00|9924.9|9914.9|9925.6|9915.6|9925.9|9915.9|9924.9|9914.9|4
1620094090000|2021-05-04 02:08:10|9925.4|9915.4|9924.6|9914.6|9925.4|9915.4|9924.6|9914.6|2
1620094140000|2021-05-04 02:09:00|9924.3|9914.3|9922.9|9912.9|9924.3|9914.3|9922.9|9912.9|3
1620094150000|2021-05-04 02:09:10|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1620094170000|2021-05-04 02:09:30|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|1
1620094180000|2021-05-04 02:09:40|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|1
1620094190000|2021-05-04 02:09:50|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1620094210000|2021-05-04 02:10:10|9924|9914|9924.6|9914.6|9924.6|9914.6|9924|9914|2
1620094220000|2021-05-04 02:10:20|9925.3|9915.3|9925.6|9915.6|9925.6|9915.6|9925.3|9915.3|2
1620094250000|2021-05-04 02:10:50|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|1
1620094260000|2021-05-04 02:11:00|9926.1|9916.1|9926|9916|9926.6|9916.6|9925.8|9915.8|6
1620094270000|2021-05-04 02:11:10|9924.9|9914.9|9925.5|9915.5|9925.5|9915.5|9924.9|9914.9|4
1620094280000|2021-05-04 02:11:20|9925.9|9915.9|9927.1|9917.1|9927.1|9917.1|9925.9|9915.9|4
1620094310000|2021-05-04 02:11:50|9926.6|9916.6|9926.6|9916.6|9927.1|9917.1|9926.6|9916.6|5
1620094320000|2021-05-04 02:12:00|9927.1|9917.1|9927.6|9917.6|9927.6|9917.6|9927.1|9917.1|5
1620094340000|2021-05-04 02:12:20|9928|9918|9929|9919|9929|9919|9928|9918|3
1620094350000|2021-05-04 02:12:30|9929.4|9919.4|9929.1|9919.1|9929.4|9919.4|9929.1|9919.1|2
1620094380000|2021-05-04 02:13:00|9929.4|9919.4|9929.6|9919.6|9929.9|9919.9|9929.4|9919.4|6
1620094390000|2021-05-04 02:13:10|9929.4|9919.4|9929.4|9919.4|9929.9|9919.9|9929.4|9919.4|4
1620094400000|2021-05-04 02:13:20|9929.6|9919.6|9929.6|9919.6|9929.9|9919.9|9929.4|9919.4|6
1620094410000|2021-05-04 02:13:30|9929.4|9919.4|9928|9918|9929.4|9919.4|9928|9918|5
1620094440000|2021-05-04 02:14:00|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|1
1620094450000|2021-05-04 02:14:10|9928.5|9918.5|9928.3|9918.3|9929|9919|9928.3|9918.3|4
1620094460000|2021-05-04 02:14:20|9928.6|9918.6|9929.1|9919.1|9929.1|9919.1|9928.6|9918.6|4
1620094470000|2021-05-04 02:14:30|9928.8|9918.8|9928|9918|9928.8|9918.8|9928|9918|2
1620094490000|2021-05-04 02:14:50|9927.9|9917.9|9928|9918|9928|9918|9927.9|9917.9|2
1620094500000|2021-05-04 02:15:00|9927.8|9917.8|9926.5|9916.5|9927.8|9917.8|9925.9|9915.9|5
1620094510000|2021-05-04 02:15:10|9926.3|9916.3|9925.5|9915.5|9926.3|9916.3|9925.4|9915.4|4
1620094520000|2021-05-04 02:15:20|9926.1|9916.1|9925.1|9915.1|9926.1|9916.1|9925.1|9915.1|4
1620094530000|2021-05-04 02:15:30|9924.9|9914.9|9925.4|9915.4|9925.4|9915.4|9924.9|9914.9|5
1620094540000|2021-05-04 02:15:40|9925.1|9915.1|9924.9|9914.9|9925.1|9915.1|9924.9|9914.9|2
1620094550000|2021-05-04 02:15:50|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|9925.1|9915.1|3
1620094560000|2021-05-04 02:16:00|9925.6|9915.6|9925.4|9915.4|9925.6|9915.6|9925.4|9915.4|3
1620094570000|2021-05-04 02:16:10|9925.3|9915.3|9925|9915|9925.3|9915.3|9924.9|9914.9|3
1620094590000|2021-05-04 02:16:30|9924.9|9914.9|9923.6|9913.6|9925|9915|9923.4|9913.4|8
1620094600000|2021-05-04 02:16:40|9923.4|9913.4|9922.6|9912.6|9923.4|9913.4|9922.6|9912.6|2
1620094630000|2021-05-04 02:17:10|9922.5|9912.5|9920.9|9910.9|9922.5|9912.5|9920.9|9910.9|3
1620094640000|2021-05-04 02:17:20|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1620094660000|2021-05-04 02:17:40|9920.9|9910.9|9921.4|9911.4|9921.4|9911.4|9920.9|9910.9|2
1620094670000|2021-05-04 02:17:50|9921.1|9911.1|9921.5|9911.5|9921.5|9911.5|9921.1|9911.1|3
1620094700000|2021-05-04 02:18:20|9921.8|9911.8|9922.8|9912.8|9922.8|9912.8|9921.8|9911.8|5
1620094710000|2021-05-04 02:18:30|9922.4|9912.4|9922.3|9912.3|9922.4|9912.4|9922.3|9912.3|2
1620094730000|2021-05-04 02:18:50|9922.4|9912.4|9923.5|9913.5|9923.5|9913.5|9922.4|9912.4|2
1620094760000|2021-05-04 02:19:20|9923.9|9913.9|9924.4|9914.4|9924.5|9914.5|9923.9|9913.9|3
1620094790000|2021-05-04 02:19:50|9924.6|9914.6|9925.3|9915.3|9925.3|9915.3|9924.6|9914.6|2
1620094800000|2021-05-04 02:20:00|9925.1|9915.1|9923.9|9913.9|9925.1|9915.1|9923.9|9913.9|5
1620094820000|2021-05-04 02:20:20|9924|9914|9925.6|9915.6|9925.6|9915.6|9924|9914|4
1620094830000|2021-05-04 02:20:30|9926|9916|9927.8|9917.8|9927.8|9917.8|9926|9916|5
1620094850000|2021-05-04 02:20:50|9928|9918|9928.6|9918.6|9928.6|9918.6|9927.9|9917.9|4
1620094860000|2021-05-04 02:21:00|9928.4|9918.4|9928.3|9918.3|9928.4|9918.4|9927.8|9917.8|5
1620094870000|2021-05-04 02:21:10|9928.6|9918.6|9928.1|9918.1|9929.1|9919.1|9927.5|9917.5|6
1620094880000|2021-05-04 02:21:20|9927.8|9917.8|9928.3|9918.3|9928.3|9918.3|9927.8|9917.8|6
1620094890000|2021-05-04 02:21:30|9928|9918|9928|9918|9928|9918|9928|9918|1
1620094900000|2021-05-04 02:21:40|9928.3|9918.3|9928|9918|9928.3|9918.3|9928|9918|2
1620094910000|2021-05-04 02:21:50|9928.3|9918.3|9928|9918|9928.3|9918.3|9927.5|9917.5|5
1620094920000|2021-05-04 02:22:00|9927.8|9917.8|9927.4|9917.4|9927.8|9917.8|9927.4|9917.4|3
1620094940000|2021-05-04 02:22:20|9927.8|9917.8|9927.6|9917.6|9928|9918|9927.6|9917.6|4
1620094950000|2021-05-04 02:22:30|9927.8|9917.8|9928|9918|9928|9918|9927.8|9917.8|2
1620094960000|2021-05-04 02:22:40|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1620094970000|2021-05-04 02:22:50|9927.5|9917.5|9927.4|9917.4|9927.5|9917.5|9927.4|9917.4|2
1620094980000|2021-05-04 02:23:00|9927.8|9917.8|9928|9918|9928|9918|9927.8|9917.8|2
1620094990000|2021-05-04 02:23:10|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1620095000000|2021-05-04 02:23:20|9927.8|9917.8|9927.4|9917.4|9928|9918|9927.4|9917.4|6
1620095010000|2021-05-04 02:23:30|9927.1|9917.1|9926.9|9916.9|9927.1|9917.1|9926.9|9916.9|2
1620095030000|2021-05-04 02:23:50|9926.6|9916.6|9926.9|9916.9|9926.9|9916.9|9926.5|9916.5|4
1620095050000|2021-05-04 02:24:10|9926.8|9916.8|9925.6|9915.6|9926.8|9916.8|9925.6|9915.6|8
1620095060000|2021-05-04 02:24:20|9926|9916|9926.6|9916.6|9927.5|9917.5|9926|9916|8
1620095070000|2021-05-04 02:24:30|9926.5|9916.5|9927.1|9917.1|9927.1|9917.1|9926.3|9916.3|5
1620095080000|2021-05-04 02:24:40|9927.3|9917.3|9928.1|9918.1|9928.1|9918.1|9927.3|9917.3|5
1620095090000|2021-05-04 02:24:50|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|1
1620095100000|2021-05-04 02:25:00|9928.6|9918.6|9928.9|9918.9|9928.9|9918.9|9928.6|9918.6|2
1620095120000|2021-05-04 02:25:20|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|1
1620095140000|2021-05-04 02:25:40|9929.6|9919.6|9929.6|9919.6|9929.9|9919.9|9929.6|9919.6|3
1620095150000|2021-05-04 02:25:50|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|1
1620095160000|2021-05-04 02:26:00|9928.8|9918.8|9928.8|9918.8|9928.8|9918.8|9928.8|9918.8|1
1620095170000|2021-05-04 02:26:10|9928.4|9918.4|9927.1|9917.1|9928.4|9918.4|9927.1|9917.1|3
1620095210000|2021-05-04 02:26:50|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|1
1620095220000|2021-05-04 02:27:00|9927.6|9917.6|9926.6|9916.6|9927.6|9917.6|9926.6|9916.6|2
1620095260000|2021-05-04 02:27:40|9927.1|9917.1|9928.9|9918.9|9929.4|9919.4|9927.1|9917.1|8
1620095280000|2021-05-04 02:28:00|9928.5|9918.5|9927.9|9917.9|9928.5|9918.5|9927.9|9917.9|2
1620095310000|2021-05-04 02:28:30|9928.1|9918.1|9928.9|9918.9|9928.9|9918.9|9928.1|9918.1|3
1620095320000|2021-05-04 02:28:40|9929.4|9919.4|9929.6|9919.6|9929.6|9919.6|9929.4|9919.4|2
1620095330000|2021-05-04 02:28:50|9929.5|9919.5|9929.6|9919.6|9929.6|9919.6|9929.1|9919.1|4
1620095340000|2021-05-04 02:29:00|9929.9|9919.9|9929.8|9919.8|9930.1|9920.1|9929.8|9919.8|5
1620095350000|2021-05-04 02:29:10|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|1
1620095360000|2021-05-04 02:29:20|9929.8|9919.8|9930.6|9920.6|9930.6|9920.6|9929.8|9919.8|2
1620095370000|2021-05-04 02:29:30|9930.4|9920.4|9930.4|9920.4|9930.4|9920.4|9930|9920|3
1620095380000|2021-05-04 02:29:40|9930|9920|9930|9920|9930|9920|9930|9920|1
1620095400000|2021-05-04 02:30:00|9930.4|9920.4|9929.9|9919.9|9930.4|9920.4|9929.9|9919.9|3
1620095420000|2021-05-04 02:30:20|9930|9920|9930.4|9920.4|9930.4|9920.4|9930|9920|2
1620095430000|2021-05-04 02:30:30|9930.8|9920.8|9930.4|9920.4|9930.8|9920.8|9930.4|9920.4|4
1620095450000|2021-05-04 02:30:50|9930.3|9920.3|9929.9|9919.9|9930.3|9920.3|9929.9|9919.9|2
1620095500000|2021-05-04 02:31:40|9930|9920|9930|9920|9930|9920|9930|9920|1
1620095510000|2021-05-04 02:31:50|9930.4|9920.4|9930.4|9920.4|9930.4|9920.4|9930.4|9920.4|1
1620095520000|2021-05-04 02:32:00|9930|9920|9930|9920|9930|9920|9930|9920|1
1620095550000|2021-05-04 02:32:30|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|1
1620095590000|2021-05-04 02:33:10|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|1
1620095600000|2021-05-04 02:33:20|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1620095610000|2021-05-04 02:33:30|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1620095620000|2021-05-04 02:33:40|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1620095640000|2021-05-04 02:34:00|9927.4|9917.4|9926.5|9916.5|9927.4|9917.4|9926.5|9916.5|4
1620095660000|2021-05-04 02:34:20|9926.1|9916.1|9927.5|9917.5|9927.5|9917.5|9926.1|9916.1|4
1620095670000|2021-05-04 02:34:30|9927.8|9917.8|9928.1|9918.1|9928.1|9918.1|9927.8|9917.8|2
1620095690000|2021-05-04 02:34:50|9928.3|9918.3|9928|9918|9928.3|9918.3|9928|9918|2
1620095700000|2021-05-04 02:35:00|9927.8|9917.8|9927.1|9917.1|9928|9918|9926.9|9916.9|7
1620095720000|2021-05-04 02:35:20|9927.3|9917.3|9927.8|9917.8|9927.8|9917.8|9927.3|9917.3|2
1620095730000|2021-05-04 02:35:30|9927.6|9917.6|9926.4|9916.4|9927.6|9917.6|9926.4|9916.4|3
1620095760000|2021-05-04 02:36:00|9926.9|9916.9|9926.5|9916.5|9926.9|9916.9|9926.5|9916.5|2
1620095790000|2021-05-04 02:36:30|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|1
1620095800000|2021-05-04 02:36:40|9926|9916|9925.8|9915.8|9926|9916|9925.8|9915.8|2
1620095810000|2021-05-04 02:36:50|9925.5|9915.5|9925.4|9915.4|9925.5|9915.5|9925.4|9915.4|2
1620095820000|2021-05-04 02:37:00|9925.1|9915.1|9924.6|9914.6|9925.1|9915.1|9924.6|9914.6|2
1620095870000|2021-05-04 02:37:50|9924.5|9914.5|9924.5|9914.5|9924.5|9914.5|9924.5|9914.5|1
1620095900000|2021-05-04 02:38:20|9924.3|9914.3|9923.6|9913.6|9924.3|9914.3|9923.6|9913.6|3
1620095910000|2021-05-04 02:38:30|9923.4|9913.4|9923.6|9913.6|9923.6|9913.6|9923.4|9913.4|2
1620095920000|2021-05-04 02:38:40|9923.4|9913.4|9923.6|9913.6|9923.6|9913.6|9923.4|9913.4|2
1620095930000|2021-05-04 02:38:50|9923.4|9913.4|9923.6|9913.6|9923.6|9913.6|9923.4|9913.4|2
1620095940000|2021-05-04 02:39:00|9923.4|9913.4|9923.6|9913.6|9923.6|9913.6|9923.4|9913.4|2
1620095970000|2021-05-04 02:39:30|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1620095990000|2021-05-04 02:39:50|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1620096020000|2021-05-04 02:40:20|9923.5|9913.5|9922.1|9912.1|9923.5|9913.5|9921.6|9911.6|3
1620096030000|2021-05-04 02:40:30|9921.5|9911.5|9920.4|9910.4|9921.5|9911.5|9920.4|9910.4|3
1620096040000|2021-05-04 02:40:40|9920.3|9910.3|9921|9911|9921|9911|9919.5|9909.5|5
1620096050000|2021-05-04 02:40:50|9920.9|9910.9|9919.9|9909.9|9920.9|9910.9|9919.9|9909.9|6
1620096060000|2021-05-04 02:41:00|9919.6|9909.6|9919.4|9909.4|9919.6|9909.6|9919.1|9909.1|4
1620096070000|2021-05-04 02:41:10|9919.3|9909.3|9918.9|9908.9|9919.3|9909.3|9918.6|9908.6|5
1620096080000|2021-05-04 02:41:20|9919.1|9909.1|9919.8|9909.8|9919.8|9909.8|9919.1|9909.1|2
1620096100000|2021-05-04 02:41:40|9920.1|9910.1|9919.9|9909.9|9920.1|9910.1|9919.9|9909.9|2
1620096110000|2021-05-04 02:41:50|9920.1|9910.1|9921.1|9911.1|9921.1|9911.1|9920.1|9910.1|2
1620096120000|2021-05-04 02:42:00|9921.9|9911.9|9922|9912|9922.1|9912.1|9921.9|9911.9|3
1620096130000|2021-05-04 02:42:10|9921.6|9911.6|9920.4|9910.4|9921.6|9911.6|9920.4|9910.4|3
1620096140000|2021-05-04 02:42:20|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1620096150000|2021-05-04 02:42:30|9920.4|9910.4|9921|9911|9921|9911|9920.4|9910.4|2
1620096160000|2021-05-04 02:42:40|9920.3|9910.3|9920|9910|9920.3|9910.3|9920|9910|2
1620096170000|2021-05-04 02:42:50|9920.1|9910.1|9921.6|9911.6|9921.6|9911.6|9920.1|9910.1|3
1620096180000|2021-05-04 02:43:00|9921.4|9911.4|9919.9|9909.9|9921.4|9911.4|9919.9|9909.9|2
1620096190000|2021-05-04 02:43:10|9919.8|9909.8|9920.1|9910.1|9920.1|9910.1|9918.9|9908.9|6
1620096200000|2021-05-04 02:43:20|9920.4|9910.4|9919.8|9909.8|9921.1|9911.1|9919.8|9909.8|5
1620096210000|2021-05-04 02:43:30|9919.5|9909.5|9918.8|9908.8|9919.5|9909.5|9918.8|9908.8|3
1620096240000|2021-05-04 02:44:00|9918.5|9908.5|9917.4|9907.4|9918.5|9908.5|9917.4|9907.4|3
1620096270000|2021-05-04 02:44:30|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|1
1620096280000|2021-05-04 02:44:40|9917.3|9907.3|9917.1|9907.1|9917.3|9907.3|9917.1|9907.1|2
1620096290000|2021-05-04 02:44:50|9916.6|9906.6|9916.4|9906.4|9916.6|9906.6|9916.4|9906.4|2
1620096300000|2021-05-04 02:45:00|9916.6|9906.6|9918.3|9908.3|9918.3|9908.3|9916.6|9906.6|5
1620096350000|2021-05-04 02:45:50|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1620096400000|2021-05-04 02:46:40|9918.1|9908.1|9917.6|9907.6|9918.1|9908.1|9917.6|9907.6|2
1620096420000|2021-05-04 02:47:00|9917.4|9907.4|9916.4|9906.4|9917.4|9907.4|9916.4|9906.4|3
1620096430000|2021-05-04 02:47:10|9916.3|9906.3|9913.9|9903.9|9916.3|9906.3|9913.9|9903.9|7
1620096440000|2021-05-04 02:47:20|9913.4|9903.4|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|4
1620096460000|2021-05-04 02:47:40|9912.4|9902.4|9912.6|9902.6|9912.6|9902.6|9912.3|9902.3|3
1620096470000|2021-05-04 02:47:50|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1620096480000|2021-05-04 02:48:00|9911.9|9901.9|9912.3|9902.3|9912.3|9902.3|9911.9|9901.9|3
1620096490000|2021-05-04 02:48:10|9912.1|9902.1|9911|9901|9912.1|9902.1|9911|9901|5
1620096500000|2021-05-04 02:48:20|9911.4|9901.4|9912|9902|9912|9902|9911.4|9901.4|3
1620096550000|2021-05-04 02:49:10|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1620096560000|2021-05-04 02:49:20|9912.9|9902.9|9913.9|9903.9|9914|9904|9912.9|9902.9|3
1620096570000|2021-05-04 02:49:30|9914.1|9904.1|9914.4|9904.4|9914.4|9904.4|9914.1|9904.1|2
1620096580000|2021-05-04 02:49:40|9914.6|9904.6|9915.3|9905.3|9915.3|9905.3|9914.6|9904.6|4
1620096620000|2021-05-04 02:50:20|9915.8|9905.8|9916.4|9906.4|9916.4|9906.4|9915.8|9905.8|2
1620096670000|2021-05-04 02:51:10|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1620096700000|2021-05-04 02:51:40|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|1
1620096730000|2021-05-04 02:52:10|9915.6|9905.6|9914.1|9904.1|9915.6|9905.6|9914.1|9904.1|3
1620096740000|2021-05-04 02:52:20|9914|9904|9913.6|9903.6|9914|9904|9913.6|9903.6|2
1620096770000|2021-05-04 02:52:50|9913.4|9903.4|9913.1|9903.1|9913.4|9903.4|9913.1|9903.1|2
1620096780000|2021-05-04 02:53:00|9912.9|9902.9|9912.1|9902.1|9912.9|9902.9|9912.1|9902.1|2
1620096820000|2021-05-04 02:53:40|9911.9|9901.9|9911.4|9901.4|9911.9|9901.9|9911.4|9901.4|2
1620096840000|2021-05-04 02:54:00|9911.5|9901.5|9912.6|9902.6|9912.6|9902.6|9911.5|9901.5|4
1620096870000|2021-05-04 02:54:30|9912.9|9902.9|9913.5|9903.5|9913.5|9903.5|9912.9|9902.9|2
1620096920000|2021-05-04 02:55:20|9913.4|9903.4|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|2
1620096940000|2021-05-04 02:55:40|9913|9903|9913|9903|9913|9903|9913|9903|1
1620096950000|2021-05-04 02:55:50|9913.3|9903.3|9913.6|9903.6|9913.6|9903.6|9913.3|9903.3|2
1620096960000|2021-05-04 02:56:00|9913.4|9903.4|9917.9|9907.9|9917.9|9907.9|9913.1|9903.1|4
1620096980000|2021-05-04 02:56:20|9918.1|9908.1|9918.3|9908.3|9918.3|9908.3|9918.1|9908.1|2
1620096990000|2021-05-04 02:56:30|9918.5|9908.5|9919.1|9909.1|9919.1|9909.1|9918.5|9908.5|3
1620097000000|2021-05-04 02:56:40|9918.8|9908.8|9919|9909|9919|9909|9918.8|9908.8|2
1620097020000|2021-05-04 02:57:00|9918.6|9908.6|9918.4|9908.4|9918.6|9908.6|9918.4|9908.4|2
1620097030000|2021-05-04 02:57:10|9918.1|9908.1|9918.4|9908.4|9918.4|9908.4|9918.1|9908.1|2
1620097040000|2021-05-04 02:57:20|9918.6|9908.6|9918.4|9908.4|9919|9909|9918.4|9908.4|4
1620097050000|2021-05-04 02:57:30|9918.6|9908.6|9920.6|9910.6|9920.6|9910.6|9918.6|9908.6|4
1620097060000|2021-05-04 02:57:40|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920|9910|3
1620097070000|2021-05-04 02:57:50|9920.6|9910.6|9921.8|9911.8|9921.9|9911.9|9920.6|9910.6|5
1620097080000|2021-05-04 02:58:00|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|1
1620097090000|2021-05-04 02:58:10|9921.8|9911.8|9921.8|9911.8|9922|9912|9921.8|9911.8|3
1620097100000|2021-05-04 02:58:20|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|1
1620097110000|2021-05-04 02:58:30|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|1
1620097130000|2021-05-04 02:58:50|9922|9912|9921.9|9911.9|9922|9912|9921.9|9911.9|2
1620097140000|2021-05-04 02:59:00|9922|9912|9922|9912|9922|9912|9922|9912|1
1620097170000|2021-05-04 02:59:30|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1620097190000|2021-05-04 02:59:50|9921.9|9911.9|9921.5|9911.5|9921.9|9911.9|9921.4|9911.4|4
1620097210000|2021-05-04 03:00:10|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|1
1620097220000|2021-05-04 03:00:20|9921.1|9911.1|9919.5|9909.5|9921.1|9911.1|9919.5|9909.5|5
1620097230000|2021-05-04 03:00:30|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1620097240000|2021-05-04 03:00:40|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|1
1620097270000|2021-05-04 03:01:10|9919.6|9909.6|9919.9|9909.9|9920.1|9910.1|9919.6|9909.6|4
1620097280000|2021-05-04 03:01:20|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1620097290000|2021-05-04 03:01:30|9920.4|9910.4|9921.1|9911.1|9921.4|9911.4|9920.4|9910.4|3
1620097310000|2021-05-04 03:01:50|9921|9911|9921|9911|9921|9911|9921|9911|1
1620097320000|2021-05-04 03:02:00|9921.4|9911.4|9922.1|9912.1|9922.1|9912.1|9921.1|9911.1|7
1620097340000|2021-05-04 03:02:20|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1620097350000|2021-05-04 03:02:30|9922.1|9912.1|9921.9|9911.9|9922.1|9912.1|9921.9|9911.9|2
1620097360000|2021-05-04 03:02:40|9921.6|9911.6|9921.3|9911.3|9921.6|9911.6|9921.3|9911.3|3
1620097370000|2021-05-04 03:02:50|9920.9|9910.9|9920.3|9910.3|9920.9|9910.9|9920.3|9910.3|3
1620097380000|2021-05-04 03:03:00|9920|9910|9919.9|9909.9|9920|9910|9919.9|9909.9|2
1620097400000|2021-05-04 03:03:20|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1620097420000|2021-05-04 03:03:40|9919.9|9909.9|9919.3|9909.3|9919.9|9909.9|9919.3|9909.3|4
1620097430000|2021-05-04 03:03:50|9919.1|9909.1|9918.9|9908.9|9919.3|9909.3|9918.9|9908.9|4
1620097480000|2021-05-04 03:04:40|9918.5|9908.5|9918.1|9908.1|9918.5|9908.5|9918|9908|3
1620097510000|2021-05-04 03:05:10|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|1
1620097520000|2021-05-04 03:05:20|9918.6|9908.6|9918.9|9908.9|9919.1|9909.1|9918.5|9908.5|8
1620097540000|2021-05-04 03:05:40|9919|9909|9918.6|9908.6|9919|9909|9918.6|9908.6|3
1620097550000|2021-05-04 03:05:50|9918.9|9908.9|9919.1|9909.1|9919.1|9909.1|9918.9|9908.9|2
1620097560000|2021-05-04 03:06:00|9918.9|9908.9|9919.6|9909.6|9920.1|9910.1|9918.9|9908.9|6
1620097580000|2021-05-04 03:06:20|9919.9|9909.9|9920.1|9910.1|9920.1|9910.1|9919.9|9909.9|2
1620097590000|2021-05-04 03:06:30|9919.9|9909.9|9920.4|9910.4|9920.4|9910.4|9919.9|9909.9|3
1620097610000|2021-05-04 03:06:50|9920.1|9910.1|9918.9|9908.9|9920.1|9910.1|9918.9|9908.9|3
1620097620000|2021-05-04 03:07:00|9918.8|9908.8|9918.8|9908.8|9918.8|9908.8|9918.8|9908.8|1
1620097640000|2021-05-04 03:07:20|9918.6|9908.6|9917.8|9907.8|9918.6|9908.6|9917.8|9907.8|4
1620097650000|2021-05-04 03:07:30|9918|9908|9918.9|9908.9|9918.9|9908.9|9918|9908|4
1620097660000|2021-05-04 03:07:40|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1620097670000|2021-05-04 03:07:50|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1620097680000|2021-05-04 03:08:00|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1620097700000|2021-05-04 03:08:20|9918.8|9908.8|9918.8|9908.8|9918.8|9908.8|9918.8|9908.8|1
1620097720000|2021-05-04 03:08:40|9918.5|9908.5|9918.4|9908.4|9918.5|9908.5|9918.4|9908.4|2
1620097730000|2021-05-04 03:08:50|9918|9908|9917.9|9907.9|9918.5|9908.5|9917.8|9907.8|6
1620097740000|2021-05-04 03:09:00|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|1
1620097750000|2021-05-04 03:09:10|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1620097760000|2021-05-04 03:09:20|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|1
1620097770000|2021-05-04 03:09:30|9918.1|9908.1|9917.9|9907.9|9918.1|9908.1|9917.9|9907.9|2
1620097790000|2021-05-04 03:09:50|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|1
1620097800000|2021-05-04 03:10:00|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917|9907|4
1620097810000|2021-05-04 03:10:10|9917.1|9907.1|9917|9907|9917.1|9907.1|9917|9907|2
1620097820000|2021-05-04 03:10:20|9916.9|9906.9|9915.1|9905.1|9916.9|9906.9|9915.1|9905.1|3
1620097830000|2021-05-04 03:10:30|9915.3|9905.3|9915.3|9905.3|9915.3|9905.3|9915|9905|5
1620097840000|2021-05-04 03:10:40|9915|9905|9915|9905|9915|9905|9915|9905|1
1620097850000|2021-05-04 03:10:50|9915.3|9905.3|9915.6|9905.6|9915.6|9905.6|9915|9905|4
1620097860000|2021-05-04 03:11:00|9916.1|9906.1|9916.9|9906.9|9916.9|9906.9|9916.1|9906.1|4
1620097870000|2021-05-04 03:11:10|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1620097900000|2021-05-04 03:11:40|9916.1|9906.1|9915.9|9905.9|9916.1|9906.1|9915.9|9905.9|2
1620097920000|2021-05-04 03:12:00|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1620097930000|2021-05-04 03:12:10|9916.3|9906.3|9915|9905|9916.3|9906.3|9915|9905|3
1620097940000|2021-05-04 03:12:20|9914.8|9904.8|9914.5|9904.5|9914.8|9904.8|9914.5|9904.5|2
1620097960000|2021-05-04 03:12:40|9914.1|9904.1|9914.6|9904.6|9914.9|9904.9|9913|9903|10
1620097980000|2021-05-04 03:13:00|9914.4|9904.4|9912.6|9902.6|9914.4|9904.4|9912.6|9902.6|4
1620097990000|2021-05-04 03:13:10|9912.5|9902.5|9912.3|9902.3|9912.5|9902.5|9912.3|9902.3|2
1620098020000|2021-05-04 03:13:40|9912.1|9902.1|9911|9901|9912.1|9902.1|9911|9901|3
1620098030000|2021-05-04 03:13:50|9911.3|9901.3|9911.1|9901.1|9911.3|9901.3|9911.1|9901.1|2
1620098070000|2021-05-04 03:14:30|9910.8|9900.8|9909.4|9899.4|9910.8|9900.8|9909.3|9899.3|6
1620098080000|2021-05-04 03:14:40|9909.1|9899.1|9907.4|9897.4|9909.1|9899.1|9907.4|9897.4|2
1620098100000|2021-05-04 03:15:00|9907.1|9897.1|9908.1|9898.1|9909|9899|9907.1|9897.1|4
1620098110000|2021-05-04 03:15:10|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1620098130000|2021-05-04 03:15:30|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|1
1620098140000|2021-05-04 03:15:40|9907.5|9897.5|9907.6|9897.6|9907.8|9897.8|9907.5|9897.5|3
1620098160000|2021-05-04 03:16:00|9907.9|9897.9|9907.4|9897.4|9907.9|9897.9|9907.4|9897.4|2
1620098170000|2021-05-04 03:16:10|9907.6|9897.6|9907.6|9897.6|9908.1|9898.1|9907.4|9897.4|6
1620098180000|2021-05-04 03:16:20|9907.4|9897.4|9907.9|9897.9|9907.9|9897.9|9907.4|9897.4|3
1620098190000|2021-05-04 03:16:30|9907.6|9897.6|9907.9|9897.9|9907.9|9897.9|9907.6|9897.6|2
1620098200000|2021-05-04 03:16:40|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1620098210000|2021-05-04 03:16:50|9907.9|9897.9|9907.6|9897.6|9907.9|9897.9|9907.6|9897.6|2
1620098220000|2021-05-04 03:17:00|9907.4|9897.4|9907.9|9897.9|9907.9|9897.9|9907.4|9897.4|2
1620098230000|2021-05-04 03:17:10|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1620098240000|2021-05-04 03:17:20|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|1
1620098250000|2021-05-04 03:17:30|9907.6|9897.6|9907.9|9897.9|9907.9|9897.9|9907.6|9897.6|2
1620098260000|2021-05-04 03:17:40|9907.6|9897.6|9907.4|9897.4|9907.6|9897.6|9907.4|9897.4|2
1620098270000|2021-05-04 03:17:50|9907.6|9897.6|9907.6|9897.6|9907.9|9897.9|9907.4|9897.4|4
1620098280000|2021-05-04 03:18:00|9907.9|9897.9|9909.4|9899.4|9909.4|9899.4|9907.6|9897.6|7
1620098290000|2021-05-04 03:18:10|9909.3|9899.3|9908.6|9898.6|9909.3|9899.3|9908.6|9898.6|3
1620098310000|2021-05-04 03:18:30|9908.9|9898.9|9908.4|9898.4|9908.9|9898.9|9908.4|9898.4|3
1620098320000|2021-05-04 03:18:40|9908|9898|9908.6|9898.6|9908.6|9898.6|9908|9898|3
1620098340000|2021-05-04 03:19:00|9908.9|9898.9|9908.6|9898.6|9908.9|9898.9|9908.6|9898.6|2
1620098350000|2021-05-04 03:19:10|9908.4|9898.4|9907.9|9897.9|9908.4|9898.4|9907.9|9897.9|3
1620098360000|2021-05-04 03:19:20|9907.6|9897.6|9908.1|9898.1|9908.1|9898.1|9907.6|9897.6|3
1620098370000|2021-05-04 03:19:30|9909|9899|9909|9899|9909|9899|9909|9899|1
1620098380000|2021-05-04 03:19:40|9909.3|9899.3|9909|9899|9909.3|9899.3|9909|9899|2
1620098390000|2021-05-04 03:19:50|9908.8|9898.8|9908.9|9898.9|9908.9|9898.9|9907.9|9897.9|6
1620098450000|2021-05-04 03:20:50|9908.8|9898.8|9908|9898|9908.8|9898.8|9907.9|9897.9|5
1620098460000|2021-05-04 03:21:00|9907.9|9897.9|9907.5|9897.5|9907.9|9897.9|9907.5|9897.5|3
1620098480000|2021-05-04 03:21:20|9907.6|9897.6|9907|9897|9907.6|9897.6|9906.5|9896.5|5
1620098490000|2021-05-04 03:21:30|9906.8|9896.8|9907.8|9897.8|9907.8|9897.8|9906.8|9896.8|7
1620098500000|2021-05-04 03:21:40|9908.1|9898.1|9908.3|9898.3|9908.4|9898.4|9908|9898|4
1620098510000|2021-05-04 03:21:50|9909.1|9899.1|9908.8|9898.8|9909.1|9899.1|9908.8|9898.8|2
1620098520000|2021-05-04 03:22:00|9908.5|9898.5|9907.1|9897.1|9909.1|9899.1|9907.1|9897.1|5
1620098530000|2021-05-04 03:22:10|9908.6|9898.6|9907.4|9897.4|9908.6|9898.6|9907.4|9897.4|4
1620098540000|2021-05-04 03:22:20|9907.6|9897.6|9909|9899|9909|9899|9907.6|9897.6|6
1620098550000|2021-05-04 03:22:30|9908.8|9898.8|9907.4|9897.4|9908.8|9898.8|9907.4|9897.4|3
1620098570000|2021-05-04 03:22:50|9907.6|9897.6|9909.1|9899.1|9909.1|9899.1|9907.6|9897.6|6
1620098580000|2021-05-04 03:23:00|9908.8|9898.8|9909.9|9899.9|9909.9|9899.9|9908.8|9898.8|3
1620098590000|2021-05-04 03:23:10|9909.6|9899.6|9909.1|9899.1|9909.6|9899.6|9909.1|9899.1|2
1620098600000|2021-05-04 03:23:20|9909.5|9899.5|9910.4|9900.4|9910.4|9900.4|9909.5|9899.5|2
1620098620000|2021-05-04 03:23:40|9910.3|9900.3|9910|9900|9910.3|9900.3|9909.1|9899.1|4
1620098630000|2021-05-04 03:23:50|9910.4|9900.4|9910.6|9900.6|9910.6|9900.6|9910.4|9900.4|2
1620098650000|2021-05-04 03:24:10|9910.4|9900.4|9910.4|9900.4|9910.4|9900.4|9910.4|9900.4|1
1620098660000|2021-05-04 03:24:20|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|1
1620098670000|2021-05-04 03:24:30|9910.1|9900.1|9909.5|9899.5|9910.1|9900.1|9909.5|9899.5|2
1620098680000|2021-05-04 03:24:40|9909.4|9899.4|9909.1|9899.1|9909.4|9899.4|9909.1|9899.1|2
1620098690000|2021-05-04 03:24:50|9909.3|9899.3|9910.4|9900.4|9910.4|9900.4|9909.3|9899.3|2
1620098700000|2021-05-04 03:25:00|9910.1|9900.1|9908.6|9898.6|9910.1|9900.1|9908.6|9898.6|4
1620098710000|2021-05-04 03:25:10|9909|9899|9907.9|9897.9|9909|9899|9907.9|9897.9|3
1620098720000|2021-05-04 03:25:20|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|1
1620098730000|2021-05-04 03:25:30|9907.5|9897.5|9908|9898|9908|9898|9907.5|9897.5|3
1620098740000|2021-05-04 03:25:40|9907.6|9897.6|9908|9898|9908|9898|9907.6|9897.6|2
1620098760000|2021-05-04 03:26:00|9907.8|9897.8|9907|9897|9907.8|9897.8|9906.9|9896.9|5
1620098780000|2021-05-04 03:26:20|9906.9|9896.9|9905.9|9895.9|9906.9|9896.9|9905.9|9895.9|5
1620098790000|2021-05-04 03:26:30|9906|9896|9906.4|9896.4|9906.9|9896.9|9906|9896|4
1620098800000|2021-05-04 03:26:40|9906.8|9896.8|9907.3|9897.3|9907.6|9897.6|9906.8|9896.8|4
1620098820000|2021-05-04 03:27:00|9907.5|9897.5|9908.3|9898.3|9908.3|9898.3|9907.5|9897.5|2
1620098860000|2021-05-04 03:27:40|9908|9898|9908.5|9898.5|9909|9899|9907.1|9897.1|10
1620098870000|2021-05-04 03:27:50|9909.1|9899.1|9909.1|9899.1|9909.1|9899.1|9909.1|9899.1|1
1620098880000|2021-05-04 03:28:00|9909.5|9899.5|9910.1|9900.1|9910.1|9900.1|9909.4|9899.4|3
1620098900000|2021-05-04 03:28:20|9910.4|9900.4|9911.1|9901.1|9911.1|9901.1|9910.4|9900.4|4
1620098920000|2021-05-04 03:28:40|9910.9|9900.9|9910.4|9900.4|9910.9|9900.9|9910.4|9900.4|2
1620098940000|2021-05-04 03:29:00|9910.8|9900.8|9910.5|9900.5|9910.8|9900.8|9910.5|9900.5|2
1620098960000|2021-05-04 03:29:20|9911.4|9901.4|9911.9|9901.9|9912|9902|9911.4|9901.4|3
1620098970000|2021-05-04 03:29:30|9911.6|9901.6|9911|9901|9911.6|9901.6|9911|9901|3
1620098980000|2021-05-04 03:29:40|9910.9|9900.9|9911|9901|9911|9901|9910.9|9900.9|2
1620099010000|2021-05-04 03:30:10|9911.3|9901.3|9911.9|9901.9|9911.9|9901.9|9911.3|9901.3|2
1620099020000|2021-05-04 03:30:20|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1620099030000|2021-05-04 03:30:30|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1620099060000|2021-05-04 03:31:00|9912.1|9902.1|9912.1|9902.1|9912.4|9902.4|9912.1|9902.1|3
1620099070000|2021-05-04 03:31:10|9911.9|9901.9|9911.6|9901.6|9911.9|9901.9|9911.6|9901.6|2
1620099080000|2021-05-04 03:31:20|9911.4|9901.4|9910.9|9900.9|9911.4|9901.4|9910.9|9900.9|2
1620099100000|2021-05-04 03:31:40|9910.6|9900.6|9912.1|9902.1|9912.1|9902.1|9910.6|9900.6|4
1620099110000|2021-05-04 03:31:50|9911.6|9901.6|9912.1|9902.1|9912.1|9902.1|9911.6|9901.6|3
1620099140000|2021-05-04 03:32:20|9912.3|9902.3|9912.4|9902.4|9912.6|9902.6|9912.3|9902.3|3
1620099150000|2021-05-04 03:32:30|9912.8|9902.8|9913|9903|9913|9903|9912.8|9902.8|2
1620099170000|2021-05-04 03:32:50|9913.4|9903.4|9913.4|9903.4|9913.9|9903.9|9913.4|9903.4|4
1620099190000|2021-05-04 03:33:10|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|1
1620099220000|2021-05-04 03:33:40|9914|9904|9917.8|9907.8|9917.9|9907.9|9914|9904|4
1620099240000|2021-05-04 03:34:00|9918.1|9908.1|9918|9908|9918.9|9908.9|9918|9908|5
1620099260000|2021-05-04 03:34:20|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|1
1620099300000|2021-05-04 03:35:00|9917.5|9907.5|9917|9907|9917.5|9907.5|9917|9907|2
1620099310000|2021-05-04 03:35:10|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|1
1620099330000|2021-05-04 03:35:30|9917.4|9907.4|9917.6|9907.6|9917.6|9907.6|9917.4|9907.4|2
1620099340000|2021-05-04 03:35:40|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|1
1620099400000|2021-05-04 03:36:40|9918|9908|9918|9908|9918|9908|9918|9908|1
1620099410000|2021-05-04 03:36:50|9918.4|9908.4|9920.5|9910.5|9920.5|9910.5|9918.4|9908.4|4
1620099420000|2021-05-04 03:37:00|9920.4|9910.4|9921.4|9911.4|9921.4|9911.4|9919.9|9909.9|5
1620099430000|2021-05-04 03:37:10|9921.1|9911.1|9921.4|9911.4|9921.4|9911.4|9921.1|9911.1|2
1620099470000|2021-05-04 03:37:50|9921.6|9911.6|9921.1|9911.1|9921.6|9911.6|9921.1|9911.1|3
1620099550000|2021-05-04 03:39:10|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1620099560000|2021-05-04 03:39:20|9921|9911|9920.9|9910.9|9921.1|9911.1|9920.9|9910.9|3
1620099600000|2021-05-04 03:40:00|9921.6|9911.6|9921.1|9911.1|9921.6|9911.6|9921.1|9911.1|2
1620099630000|2021-05-04 03:40:30|9921.4|9911.4|9921.6|9911.6|9921.6|9911.6|9921.4|9911.4|2
1620099650000|2021-05-04 03:40:50|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|1
1620099670000|2021-05-04 03:41:10|9923.6|9913.6|9923.9|9913.9|9923.9|9913.9|9923.6|9913.6|2
1620099680000|2021-05-04 03:41:20|9923.6|9913.6|9923.9|9913.9|9923.9|9913.9|9923.4|9913.4|3
1620099690000|2021-05-04 03:41:30|9923.6|9913.6|9923.9|9913.9|9923.9|9913.9|9923.6|9913.6|2
1620099720000|2021-05-04 03:42:00|9925.1|9915.1|9925.4|9915.4|9925.4|9915.4|9925.1|9915.1|2
1620099750000|2021-05-04 03:42:30|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|1
1620099760000|2021-05-04 03:42:40|9924.9|9914.9|9926|9916|9926|9916|9924.1|9914.1|6
1620099770000|2021-05-04 03:42:50|9925.8|9915.8|9925.8|9915.8|9925.8|9915.8|9925.8|9915.8|1
1620099790000|2021-05-04 03:43:10|9925.6|9915.6|9923.9|9913.9|9925.6|9915.6|9923.9|9913.9|4
1620099800000|2021-05-04 03:43:20|9923.6|9913.6|9922.9|9912.9|9923.6|9913.6|9922.9|9912.9|4
1620099810000|2021-05-04 03:43:30|9923|9913|9923|9913|9923|9913|9923|9913|1
1620099820000|2021-05-04 03:43:40|9923.4|9913.4|9923.4|9913.4|9923.8|9913.8|9923.4|9913.4|4
1620099830000|2021-05-04 03:43:50|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1620099840000|2021-05-04 03:44:00|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1620099860000|2021-05-04 03:44:20|9923.1|9913.1|9922.9|9912.9|9923.1|9913.1|9922.6|9912.6|3
1620099870000|2021-05-04 03:44:30|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|1
1620099890000|2021-05-04 03:44:50|9922.6|9912.6|9923.6|9913.6|9923.6|9913.6|9922.6|9912.6|3
1620099910000|2021-05-04 03:45:10|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1620099920000|2021-05-04 03:45:20|9923.3|9913.3|9923|9913|9923.3|9913.3|9923|9913|4
1620099940000|2021-05-04 03:45:40|9923.1|9913.1|9923.5|9913.5|9923.5|9913.5|9923.1|9913.1|2
1620099960000|2021-05-04 03:46:00|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|1
1620099970000|2021-05-04 03:46:10|9923.5|9913.5|9923.6|9913.6|9923.6|9913.6|9923.5|9913.5|2
1620099980000|2021-05-04 03:46:20|9923.9|9913.9|9924.1|9914.1|9924.4|9914.4|9923.9|9913.9|3
1620099990000|2021-05-04 03:46:30|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1620100010000|2021-05-04 03:46:50|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1620100020000|2021-05-04 03:47:00|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1620100040000|2021-05-04 03:47:20|9922.9|9912.9|9923.1|9913.1|9923.1|9913.1|9922.9|9912.9|2
1620100070000|2021-05-04 03:47:50|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|1
1620100090000|2021-05-04 03:48:10|9922.6|9912.6|9922.4|9912.4|9922.6|9912.6|9922.4|9912.4|2
1620100100000|2021-05-04 03:48:20|9922.6|9912.6|9923.9|9913.9|9923.9|9913.9|9922.6|9912.6|2
1620100110000|2021-05-04 03:48:30|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1620100120000|2021-05-04 03:48:40|9923.5|9913.5|9922.6|9912.6|9923.5|9913.5|9922.6|9912.6|3
1620100160000|2021-05-04 03:49:20|9922.5|9912.5|9922.3|9912.3|9922.5|9912.5|9922|9912|3
1620100170000|2021-05-04 03:49:30|9922|9912|9922|9912|9922|9912|9922|9912|1
1620100180000|2021-05-04 03:49:40|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|1
1620100200000|2021-05-04 03:50:00|9921.4|9911.4|9921.3|9911.3|9921.4|9911.4|9921.3|9911.3|2
1620100210000|2021-05-04 03:50:10|9921|9911|9921.9|9911.9|9921.9|9911.9|9921|9911|4
1620100220000|2021-05-04 03:50:20|9922|9912|9921.9|9911.9|9922|9912|9921.9|9911.9|2
1620100230000|2021-05-04 03:50:30|9922.1|9912.1|9921.9|9911.9|9922.1|9912.1|9921.9|9911.9|2
1620100240000|2021-05-04 03:50:40|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1620100300000|2021-05-04 03:51:40|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1620100310000|2021-05-04 03:51:50|9922.1|9912.1|9921.9|9911.9|9922.1|9912.1|9921.9|9911.9|2
1620100320000|2021-05-04 03:52:00|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1620100330000|2021-05-04 03:52:10|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1620100340000|2021-05-04 03:52:20|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1620100350000|2021-05-04 03:52:30|9921.4|9911.4|9921|9911|9921.4|9911.4|9921|9911|2
1620100360000|2021-05-04 03:52:40|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1620100370000|2021-05-04 03:52:50|9921|9911|9921|9911|9921|9911|9921|9911|1
1620100420000|2021-05-04 03:53:40|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1620100430000|2021-05-04 03:53:50|9920.8|9910.8|9920.6|9910.6|9920.8|9910.8|9920.6|9910.6|2
1620100490000|2021-05-04 03:54:50|9920.4|9910.4|9920.6|9910.6|9920.6|9910.6|9920.4|9910.4|2
1620100530000|2021-05-04 03:55:30|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1620100540000|2021-05-04 03:55:40|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1620100550000|2021-05-04 03:55:50|9920.4|9910.4|9920.6|9910.6|9920.6|9910.6|9920.4|9910.4|2
1620100620000|2021-05-04 03:57:00|9920.5|9910.5|9919.9|9909.9|9920.5|9910.5|9919.9|9909.9|2
1620100630000|2021-05-04 03:57:10|9920|9910|9920|9910|9920|9910|9920|9910|1
1620100670000|2021-05-04 03:57:50|9919.9|9909.9|9920|9910|9920|9910|9919.9|9909.9|2
1620100700000|2021-05-04 03:58:20|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1620100750000|2021-05-04 03:59:10|9919.9|9909.9|9920.1|9910.1|9920.1|9910.1|9919.9|9909.9|2
1620100760000|2021-05-04 03:59:20|9920.4|9910.4|9922.1|9912.1|9922.1|9912.1|9920.4|9910.4|3
1620100770000|2021-05-04 03:59:30|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1620100780000|2021-05-04 03:59:40|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1620100800000|2021-05-04 04:00:00|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|1
1620100810000|2021-05-04 04:00:10|9921.6|9911.6|9921.4|9911.4|9921.6|9911.6|9921.4|9911.4|2
1620100820000|2021-05-04 04:00:20|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1620100840000|2021-05-04 04:00:40|9921.5|9911.5|9921.6|9911.6|9921.6|9911.6|9921.5|9911.5|2
1620100870000|2021-05-04 04:01:10|9921.5|9911.5|9920.9|9910.9|9921.5|9911.5|9920.9|9910.9|2
1620100880000|2021-05-04 04:01:20|9920.6|9910.6|9920.4|9910.4|9920.6|9910.6|9920.4|9910.4|2
1620100890000|2021-05-04 04:01:30|9920.1|9910.1|9918.9|9908.9|9920.1|9910.1|9918.9|9908.9|2
1620100900000|2021-05-04 04:01:40|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1620100910000|2021-05-04 04:01:50|9918.8|9908.8|9919.3|9909.3|9919.3|9909.3|9918.8|9908.8|2
1620100930000|2021-05-04 04:02:10|9919.4|9909.4|9920.1|9910.1|9920.1|9910.1|9919.4|9909.4|2
1620100940000|2021-05-04 04:02:20|9920.9|9910.9|9920.8|9910.8|9920.9|9910.9|9920.8|9910.8|2
1620100980000|2021-05-04 04:03:00|9921|9911|9921.6|9911.6|9921.6|9911.6|9921|9911|3
1620100990000|2021-05-04 04:03:10|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|1
1620101000000|2021-05-04 04:03:20|9921.6|9911.6|9921.4|9911.4|9921.6|9911.6|9921.4|9911.4|2
1620101010000|2021-05-04 04:03:30|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1620101030000|2021-05-04 04:03:50|9921.4|9911.4|9921|9911|9921.4|9911.4|9921|9911|3
1620101090000|2021-05-04 04:04:50|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1620101100000|2021-05-04 04:05:00|9920.6|9910.6|9920.5|9910.5|9920.6|9910.6|9920.5|9910.5|2
1620101110000|2021-05-04 04:05:10|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1620101120000|2021-05-04 04:05:20|9919.4|9909.4|9919.5|9909.5|9919.9|9909.9|9919.4|9909.4|4
1620101160000|2021-05-04 04:06:00|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1620101170000|2021-05-04 04:06:10|9919.1|9909.1|9918.9|9908.9|9919.1|9909.1|9918.9|9908.9|2
1620101190000|2021-05-04 04:06:30|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1620101200000|2021-05-04 04:06:40|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1620101220000|2021-05-04 04:07:00|9918.1|9908.1|9916.9|9906.9|9918.1|9908.1|9916.6|9906.6|3
1620101260000|2021-05-04 04:07:40|9916.6|9906.6|9916.4|9906.4|9916.6|9906.6|9916.4|9906.4|2
1620101270000|2021-05-04 04:07:50|9916.1|9906.1|9915.3|9905.3|9916.1|9906.1|9915.3|9905.3|3
1620101280000|2021-05-04 04:08:00|9914.9|9904.9|9914.6|9904.6|9914.9|9904.9|9914.6|9904.6|2
1620101300000|2021-05-04 04:08:20|9915|9905|9915.5|9905.5|9915.5|9905.5|9915|9905|2
1620101320000|2021-05-04 04:08:40|9915.6|9905.6|9916.6|9906.6|9916.6|9906.6|9915.6|9905.6|2
1620101340000|2021-05-04 04:09:00|9917|9907|9917.1|9907.1|9917.1|9907.1|9917|9907|2
1620101360000|2021-05-04 04:09:20|9917.6|9907.6|9917.9|9907.9|9918|9908|9917.6|9907.6|3
1620101400000|2021-05-04 04:10:00|9918.3|9908.3|9917.8|9907.8|9918.3|9908.3|9917.8|9907.8|3
1620101430000|2021-05-04 04:10:30|9918.1|9908.1|9917.9|9907.9|9918.1|9908.1|9917.9|9907.9|2
1620101450000|2021-05-04 04:10:50|9918.8|9908.8|9918.1|9908.1|9918.8|9908.8|9917.6|9907.6|3
1620101470000|2021-05-04 04:11:10|9917.9|9907.9|9917.9|9907.9|9918.1|9908.1|9917.9|9907.9|3
1620101480000|2021-05-04 04:11:20|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1620101520000|2021-05-04 04:12:00|9917|9907|9917.3|9907.3|9917.3|9907.3|9917|9907|2
1620101530000|2021-05-04 04:12:10|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1620101540000|2021-05-04 04:12:20|9917.3|9907.3|9913.9|9903.9|9917.3|9907.3|9913.9|9903.9|4
1620101550000|2021-05-04 04:12:30|9913.8|9903.8|9913.1|9903.1|9913.8|9903.8|9913.1|9903.1|2
1620101560000|2021-05-04 04:12:40|9913.5|9903.5|9912.9|9902.9|9913.9|9903.9|9912.4|9902.4|6
1620101590000|2021-05-04 04:13:10|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|1
1620101600000|2021-05-04 04:13:20|9912.4|9902.4|9911.1|9901.1|9912.4|9902.4|9910.9|9900.9|4
1620101620000|2021-05-04 04:13:40|9910.9|9900.9|9909.6|9899.6|9910.9|9900.9|9909.6|9899.6|3
1620101630000|2021-05-04 04:13:50|9909|9899|9910.6|9900.6|9910.6|9900.6|9909|9899|5
1620101640000|2021-05-04 04:14:00|9911|9901|9910.6|9900.6|9911|9901|9910.6|9900.6|2
1620101660000|2021-05-04 04:14:20|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|1
1620101670000|2021-05-04 04:14:30|9910.6|9900.6|9909.6|9899.6|9910.6|9900.6|9909.6|9899.6|4
1620101680000|2021-05-04 04:14:40|9909.8|9899.8|9909.9|9899.9|9909.9|9899.9|9909.8|9899.8|2
1620101690000|2021-05-04 04:14:50|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|1
1620101700000|2021-05-04 04:15:00|9909.9|9899.9|9909.6|9899.6|9910.1|9900.1|9909.6|9899.6|4
1620101710000|2021-05-04 04:15:10|9909.3|9899.3|9909.5|9899.5|9909.5|9899.5|9909|9899|3
1620101720000|2021-05-04 04:15:20|9909.3|9899.3|9909.6|9899.6|9909.6|9899.6|9908.9|9898.9|5
1620101730000|2021-05-04 04:15:30|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|1
1620101740000|2021-05-04 04:15:40|9909.6|9899.6|9908.5|9898.5|9909.6|9899.6|9908.5|9898.5|2
1620101760000|2021-05-04 04:16:00|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|9908.6|9898.6|4
1620101770000|2021-05-04 04:16:10|9908.6|9898.6|9909.5|9899.5|9909.5|9899.5|9908.6|9898.6|4
1620101780000|2021-05-04 04:16:20|9909.1|9899.1|9909.6|9899.6|9909.6|9899.6|9909.1|9899.1|2
1620101790000|2021-05-04 04:16:30|9909.1|9899.1|9909.1|9899.1|9909.5|9899.5|9908.9|9898.9|5
1620101800000|2021-05-04 04:16:40|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|9909.1|9899.1|3
1620101810000|2021-05-04 04:16:50|9909.1|9899.1|9909.6|9899.6|9909.6|9899.6|9909.1|9899.1|4
1620101830000|2021-05-04 04:17:10|9910.5|9900.5|9910.1|9900.1|9910.5|9900.5|9910.1|9900.1|2
1620101850000|2021-05-04 04:17:30|9910.5|9900.5|9910.1|9900.1|9910.5|9900.5|9910.1|9900.1|2
1620101860000|2021-05-04 04:17:40|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|1
1620101870000|2021-05-04 04:17:50|9910.8|9900.8|9910.6|9900.6|9910.8|9900.8|9910.6|9900.6|2
1620101880000|2021-05-04 04:18:00|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|1
1620101890000|2021-05-04 04:18:10|9911.4|9901.4|9911.5|9901.5|9911.5|9901.5|9911.4|9901.4|2
1620101910000|2021-05-04 04:18:30|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|1
1620101920000|2021-05-04 04:18:40|9911.3|9901.3|9912.5|9902.5|9912.6|9902.6|9911.3|9901.3|5
1620101930000|2021-05-04 04:18:50|9912|9902|9912.5|9902.5|9912.5|9902.5|9912|9902|2
1620101950000|2021-05-04 04:19:10|9912.6|9902.6|9913.8|9903.8|9913.8|9903.8|9912.6|9902.6|4
1620101960000|2021-05-04 04:19:20|9912.6|9902.6|9913.8|9903.8|9913.8|9903.8|9912.6|9902.6|4
1620101980000|2021-05-04 04:19:40|9913.9|9903.9|9913.9|9903.9|9913.9|9903.9|9913.9|9903.9|1
1620102000000|2021-05-04 04:20:00|9914.4|9904.4|9913.9|9903.9|9914.4|9904.4|9913.9|9903.9|2
1620102010000|2021-05-04 04:20:10|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1620102020000|2021-05-04 04:20:20|9914.3|9904.3|9913.1|9903.1|9914.3|9904.3|9913.1|9903.1|2
1620102030000|2021-05-04 04:20:30|9913.4|9903.4|9914|9904|9914|9904|9913.4|9903.4|4
1620102080000|2021-05-04 04:21:20|9914.4|9904.4|9914|9904|9914.4|9904.4|9914|9904|2
1620102090000|2021-05-04 04:21:30|9913|9903|9913|9903|9913|9903|9913|9903|1
1620102100000|2021-05-04 04:21:40|9912.9|9902.9|9912.5|9902.5|9912.9|9902.9|9912|9902|3
1620102110000|2021-05-04 04:21:50|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|1
1620102120000|2021-05-04 04:22:00|9912.9|9902.9|9913.6|9903.6|9913.6|9903.6|9912.9|9902.9|2
1620102140000|2021-05-04 04:22:20|9912.6|9902.6|9913.6|9903.6|9913.6|9903.6|9912.6|9902.6|3
1620102150000|2021-05-04 04:22:30|9913.9|9903.9|9915|9905|9915|9905|9913.9|9903.9|3
1620102160000|2021-05-04 04:22:40|9915.1|9905.1|9915|9905|9915.1|9905.1|9914.4|9904.4|3
1620102170000|2021-05-04 04:22:50|9915.1|9905.1|9915.3|9905.3|9915.3|9905.3|9915.1|9905.1|2
1620102180000|2021-05-04 04:23:00|9915.4|9905.4|9917.1|9907.1|9917.1|9907.1|9915.4|9905.4|4
1620102200000|2021-05-04 04:23:20|9917|9907|9916.5|9906.5|9917|9907|9916.5|9906.5|2
1620102220000|2021-05-04 04:23:40|9916.4|9906.4|9915.5|9905.5|9916.4|9906.4|9915.5|9905.5|3
1620102230000|2021-05-04 04:23:50|9915.4|9905.4|9915.1|9905.1|9915.4|9905.4|9915.1|9905.1|2
1620102240000|2021-05-04 04:24:00|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1620102290000|2021-05-04 04:24:50|9915.1|9905.1|9915.5|9905.5|9915.5|9905.5|9914.9|9904.9|4
1620102300000|2021-05-04 04:25:00|9915.6|9905.6|9916|9906|9916|9906|9915.6|9905.6|2
1620102310000|2021-05-04 04:25:10|9916.1|9906.1|9916.4|9906.4|9916.4|9906.4|9916.1|9906.1|2
1620102320000|2021-05-04 04:25:20|9916.6|9906.6|9917|9907|9917|9907|9916.6|9906.6|2
1620102350000|2021-05-04 04:25:50|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|1
1620102360000|2021-05-04 04:26:00|9917.4|9907.4|9917.9|9907.9|9917.9|9907.9|9917.1|9907.1|5
1620102370000|2021-05-04 04:26:10|9917.6|9907.6|9917.1|9907.1|9917.6|9907.6|9917.1|9907.1|2
1620102380000|2021-05-04 04:26:20|9917.4|9907.4|9917.9|9907.9|9917.9|9907.9|9917.4|9907.4|2
1620102410000|2021-05-04 04:26:50|9917.6|9907.6|9917.1|9907.1|9917.6|9907.6|9917.1|9907.1|3
1620102420000|2021-05-04 04:27:00|9917.4|9907.4|9917.4|9907.4|9917.9|9907.9|9917.4|9907.4|5
1620102430000|2021-05-04 04:27:10|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|1
1620102440000|2021-05-04 04:27:20|9918|9908|9919.4|9909.4|9919.4|9909.4|9918|9908|2
1620102490000|2021-05-04 04:28:10|9918.1|9908.1|9916.9|9906.9|9918.1|9908.1|9916.6|9906.6|3
1620102510000|2021-05-04 04:28:30|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1620102540000|2021-05-04 04:29:00|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1620102550000|2021-05-04 04:29:10|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1620102590000|2021-05-04 04:29:50|9916.1|9906.1|9914.9|9904.9|9916.1|9906.1|9914.9|9904.9|2
1620102610000|2021-05-04 04:30:10|9915.1|9905.1|9918|9908|9918|9908|9915.1|9905.1|4
1620102620000|2021-05-04 04:30:20|9918.3|9908.3|9918.4|9908.4|9918.5|9908.5|9918.3|9908.3|4
1620102630000|2021-05-04 04:30:30|9918.3|9908.3|9917.4|9907.4|9919|9909|9917.4|9907.4|7
1620102640000|2021-05-04 04:30:40|9917.9|9907.9|9919.1|9909.1|9919.1|9909.1|9916.9|9906.9|6
1620102650000|2021-05-04 04:30:50|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1620102660000|2021-05-04 04:31:00|9918.8|9908.8|9920.1|9910.1|9921.4|9911.4|9918.8|9908.8|16
1620102670000|2021-05-04 04:31:10|9919.4|9909.4|9919|9909|9919.4|9909.4|9918.9|9908.9|4
1620102680000|2021-05-04 04:31:20|9919.4|9909.4|9919|9909|9919.4|9909.4|9919|9909|2
1620102690000|2021-05-04 04:31:30|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1620102700000|2021-05-04 04:31:40|9918.9|9908.9|9919|9909|9920|9910|9918.9|9908.9|4
1620102710000|2021-05-04 04:31:50|9919.4|9909.4|9919.4|9909.4|9921.4|9911.4|9919.4|9909.4|9
1620102720000|2021-05-04 04:32:00|9919.9|9909.9|9918.4|9908.4|9919.9|9909.9|9918.4|9908.4|6
1620102730000|2021-05-04 04:32:10|9918.5|9908.5|9921|9911|9921|9911|9918.5|9908.5|6
1620102740000|2021-05-04 04:32:20|9920.9|9910.9|9919.4|9909.4|9920.9|9910.9|9919.4|9909.4|9
1620102750000|2021-05-04 04:32:30|9918.4|9908.4|9918.9|9908.9|9918.9|9908.9|9918.4|9908.4|8
1620102770000|2021-05-04 04:32:50|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.4|9908.4|3
1620102780000|2021-05-04 04:33:00|9918.4|9908.4|9917.1|9907.1|9918.4|9908.4|9917.1|9907.1|5
1620102790000|2021-05-04 04:33:10|9917.4|9907.4|9917.8|9907.8|9917.8|9907.8|9917.4|9907.4|2
1620102800000|2021-05-04 04:33:20|9917.6|9907.6|9916.6|9906.6|9917.6|9907.6|9916.5|9906.5|6
1620102810000|2021-05-04 04:33:30|9916.5|9906.5|9916.1|9906.1|9916.5|9906.5|9916.1|9906.1|2
1620102830000|2021-05-04 04:33:50|9915.5|9905.5|9916.1|9906.1|9916.1|9906.1|9915.5|9905.5|3
1620102840000|2021-05-04 04:34:00|9915.6|9905.6|9915.1|9905.1|9915.6|9905.6|9914.9|9904.9|4
1620102850000|2021-05-04 04:34:10|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1620102870000|2021-05-04 04:34:30|9915.5|9905.5|9915.6|9905.6|9915.6|9905.6|9914.9|9904.9|4
1620102890000|2021-05-04 04:34:50|9915.1|9905.1|9914.9|9904.9|9915.1|9905.1|9914.9|9904.9|2
1620102920000|2021-05-04 04:35:20|9915.1|9905.1|9915.6|9905.6|9915.9|9905.9|9915.1|9905.1|3
1620102930000|2021-05-04 04:35:30|9916.1|9906.1|9916.4|9906.4|9916.4|9906.4|9915.6|9905.6|5
1620102960000|2021-05-04 04:36:00|9916.1|9906.1|9915.6|9905.6|9916.1|9906.1|9915.6|9905.6|2
1620102980000|2021-05-04 04:36:20|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1620102990000|2021-05-04 04:36:30|9915.6|9905.6|9915.1|9905.1|9915.6|9905.6|9915.1|9905.1|2
1620103000000|2021-05-04 04:36:40|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1620103030000|2021-05-04 04:37:10|9914.3|9904.3|9914.9|9904.9|9915.1|9905.1|9914.3|9904.3|6
1620103040000|2021-05-04 04:37:20|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|1
1620103050000|2021-05-04 04:37:30|9915.6|9905.6|9912.8|9902.8|9915.6|9905.6|9912.8|9902.8|3
1620103060000|2021-05-04 04:37:40|9912.3|9902.3|9912.8|9902.8|9912.8|9902.8|9912.3|9902.3|3
1620103090000|2021-05-04 04:38:10|9913.1|9903.1|9913|9903|9913.1|9903.1|9912.9|9902.9|3
1620103100000|2021-05-04 04:38:20|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1620103110000|2021-05-04 04:38:30|9913.9|9903.9|9913.9|9903.9|9913.9|9903.9|9913.9|9903.9|1
1620103120000|2021-05-04 04:38:40|9913.1|9903.1|9912.9|9902.9|9913.1|9903.1|9912.9|9902.9|2
1620103130000|2021-05-04 04:38:50|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|1
1620103190000|2021-05-04 04:39:50|9912.5|9902.5|9910.9|9900.9|9912.5|9902.5|9910.9|9900.9|3
1620103200000|2021-05-04 04:40:00|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|1
1620103210000|2021-05-04 04:40:10|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1620103220000|2021-05-04 04:40:20|9911.3|9901.3|9911.6|9901.6|9911.6|9901.6|9911.3|9901.3|2
1620103230000|2021-05-04 04:40:30|9911.8|9901.8|9910.9|9900.9|9912.6|9902.6|9910.9|9900.9|7
1620103240000|2021-05-04 04:40:40|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|9910.9|9900.9|3
1620103260000|2021-05-04 04:41:00|9910.9|9900.9|9911.1|9901.1|9911.1|9901.1|9910.9|9900.9|2
1620103280000|2021-05-04 04:41:20|9911.4|9901.4|9911.6|9901.6|9911.6|9901.6|9911.4|9901.4|2
1620103310000|2021-05-04 04:41:50|9911.5|9901.5|9911.4|9901.4|9911.5|9901.5|9911.4|9901.4|2
1620103330000|2021-05-04 04:42:10|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1620103370000|2021-05-04 04:42:50|9911.1|9901.1|9911.4|9901.4|9911.4|9901.4|9911.1|9901.1|2
1620103400000|2021-05-04 04:43:20|9911.6|9901.6|9911.5|9901.5|9911.6|9901.6|9911.3|9901.3|3
1620103410000|2021-05-04 04:43:30|9911.3|9901.3|9911.6|9901.6|9911.6|9901.6|9911.3|9901.3|5
1620103450000|2021-05-04 04:44:10|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|1
1620103460000|2021-05-04 04:44:20|9910.9|9900.9|9911|9901|9911|9901|9910.6|9900.6|3
1620103470000|2021-05-04 04:44:30|9911.1|9901.1|9911.6|9901.6|9911.6|9901.6|9911.1|9901.1|2
1620103480000|2021-05-04 04:44:40|9911.8|9901.8|9912.1|9902.1|9912.5|9902.5|9911.8|9901.8|4
1620103500000|2021-05-04 04:45:00|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|1
1620103520000|2021-05-04 04:45:20|9911.6|9901.6|9911.1|9901.1|9911.6|9901.6|9911.1|9901.1|2
1620103530000|2021-05-04 04:45:30|9911.6|9901.6|9912.1|9902.1|9912.5|9902.5|9911.6|9901.6|6
1620103540000|2021-05-04 04:45:40|9911.9|9901.9|9911.1|9901.1|9911.9|9901.9|9910.9|9900.9|4
1620103560000|2021-05-04 04:46:00|9911.5|9901.5|9911.1|9901.1|9911.5|9901.5|9911.1|9901.1|2
1620103570000|2021-05-04 04:46:10|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|1
1620103590000|2021-05-04 04:46:30|9911.6|9901.6|9912.6|9902.6|9912.6|9902.6|9911.6|9901.6|2
1620103600000|2021-05-04 04:46:40|9912.3|9902.3|9911.6|9901.6|9912.3|9902.3|9911.6|9901.6|2
1620103610000|2021-05-04 04:46:50|9911.9|9901.9|9912.4|9902.4|9912.4|9902.4|9911.9|9901.9|2
1620103620000|2021-05-04 04:47:00|9912.1|9902.1|9911.6|9901.6|9912.1|9902.1|9911.6|9901.6|2
1620103630000|2021-05-04 04:47:10|9911.9|9901.9|9914.9|9904.9|9914.9|9904.9|9911.9|9901.9|8
1620103640000|2021-05-04 04:47:20|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1620103650000|2021-05-04 04:47:30|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1620103660000|2021-05-04 04:47:40|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1620103680000|2021-05-04 04:48:00|9914.9|9904.9|9916|9906|9916|9906|9914.9|9904.9|3
1620103690000|2021-05-04 04:48:10|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1620103700000|2021-05-04 04:48:20|9916|9906|9914.3|9904.3|9916|9906|9914.3|9904.3|2
1620103710000|2021-05-04 04:48:30|9915.1|9905.1|9914.3|9904.3|9915.1|9905.1|9914.3|9904.3|2
1620103730000|2021-05-04 04:48:50|9914.4|9904.4|9915.5|9905.5|9916|9906|9914.4|9904.4|4
1620103790000|2021-05-04 04:49:50|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1620103800000|2021-05-04 04:50:00|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1620103810000|2021-05-04 04:50:10|9915.5|9905.5|9915.5|9905.5|9915.5|9905.5|9915.5|9905.5|1
1620103820000|2021-05-04 04:50:20|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1620103860000|2021-05-04 04:51:00|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1620103880000|2021-05-04 04:51:20|9916.3|9906.3|9916.1|9906.1|9916.3|9906.3|9916.1|9906.1|2
1620103890000|2021-05-04 04:51:30|9915.5|9905.5|9916.1|9906.1|9916.1|9906.1|9915.5|9905.5|3
1620103910000|2021-05-04 04:51:50|9916.3|9906.3|9916.3|9906.3|9916.3|9906.3|9916.3|9906.3|1
1620103920000|2021-05-04 04:52:00|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917|9907|3
1620103940000|2021-05-04 04:52:20|9916.9|9906.9|9916.8|9906.8|9916.9|9906.9|9916.8|9906.8|2
1620103960000|2021-05-04 04:52:40|9916.4|9906.4|9916.1|9906.1|9916.4|9906.4|9916.1|9906.1|2
1620103970000|2021-05-04 04:52:50|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1620104010000|2021-05-04 04:53:30|9916.3|9906.3|9916|9906|9916.3|9906.3|9916|9906|2
1620104020000|2021-05-04 04:53:40|9916.4|9906.4|9915.4|9905.4|9916.4|9906.4|9915.4|9905.4|4
1620104070000|2021-05-04 04:54:30|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1620104080000|2021-05-04 04:54:40|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1620104090000|2021-05-04 04:54:50|9915.5|9905.5|9915.5|9905.5|9915.5|9905.5|9915.5|9905.5|1
1620104100000|2021-05-04 04:55:00|9915.3|9905.3|9914.8|9904.8|9915.3|9905.3|9914.8|9904.8|2
1620104130000|2021-05-04 04:55:30|9915.1|9905.1|9914.9|9904.9|9915.1|9905.1|9914.9|9904.9|2
1620104180000|2021-05-04 04:56:20|9915.1|9905.1|9915.8|9905.8|9915.8|9905.8|9915.1|9905.1|2
1620104210000|2021-05-04 04:56:50|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|1
1620104230000|2021-05-04 04:57:10|9916|9906|9916.4|9906.4|9916.4|9906.4|9916|9906|2
1620104240000|2021-05-04 04:57:20|9916.6|9906.6|9917.9|9907.9|9917.9|9907.9|9916.6|9906.6|4
1620104250000|2021-05-04 04:57:30|9917.6|9907.6|9917.1|9907.1|9917.6|9907.6|9917.1|9907.1|2
1620104280000|2021-05-04 04:58:00|9917|9907|9918.6|9908.6|9918.6|9908.6|9917|9907|4
1620104290000|2021-05-04 04:58:10|9917.8|9907.8|9917.1|9907.1|9917.8|9907.8|9917.1|9907.1|3
1620104300000|2021-05-04 04:58:20|9917|9907|9917|9907|9917|9907|9917|9907|1
1620104330000|2021-05-04 04:58:50|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1620104340000|2021-05-04 04:59:00|9916.6|9906.6|9917.9|9907.9|9917.9|9907.9|9916.6|9906.6|4
1620104350000|2021-05-04 04:59:10|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1620104370000|2021-05-04 04:59:30|9918.4|9908.4|9919.3|9909.3|9919.3|9909.3|9918.4|9908.4|3
1620104390000|2021-05-04 04:59:50|9919.4|9909.4|9918.6|9908.6|9919.4|9909.4|9918.4|9908.4|3
1620104400000|2021-05-04 05:00:00|9919.3|9909.3|9918.6|9908.6|9919.3|9909.3|9918.6|9908.6|4
1620104410000|2021-05-04 05:00:10|9919.1|9909.1|9918.4|9908.4|9919.1|9909.1|9918.4|9908.4|3
1620104420000|2021-05-04 05:00:20|9918.1|9908.1|9917.3|9907.3|9918.1|9908.1|9917.3|9907.3|3
1620104430000|2021-05-04 05:00:30|9916.9|9906.9|9916.1|9906.1|9916.9|9906.9|9915.4|9905.4|5
1620104440000|2021-05-04 05:00:40|9915.5|9905.5|9916.1|9906.1|9916.1|9906.1|9915.5|9905.5|3
1620104460000|2021-05-04 05:01:00|9916.3|9906.3|9916.4|9906.4|9917.1|9907.1|9916.3|9906.3|4
1620104470000|2021-05-04 05:01:10|9916.3|9906.3|9916.9|9906.9|9916.9|9906.9|9916.3|9906.3|2
1620104480000|2021-05-04 05:01:20|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1620104500000|2021-05-04 05:01:40|9917|9907|9916.8|9906.8|9917|9907|9916.8|9906.8|2
1620104510000|2021-05-04 05:01:50|9916.9|9906.9|9916.6|9906.6|9916.9|9906.9|9916.1|9906.1|3
1620104520000|2021-05-04 05:02:00|9916.4|9906.4|9916|9906|9916.4|9906.4|9916|9906|3
1620104530000|2021-05-04 05:02:10|9915.8|9905.8|9914.9|9904.9|9915.8|9905.8|9914.9|9904.9|2
1620104550000|2021-05-04 05:02:30|9915.1|9905.1|9915.4|9905.4|9915.4|9905.4|9915.1|9905.1|2
1620104570000|2021-05-04 05:02:50|9915.6|9905.6|9916.6|9906.6|9916.6|9906.6|9915.6|9905.6|4
1620104580000|2021-05-04 05:03:00|9916.9|9906.9|9917.9|9907.9|9918.1|9908.1|9916.9|9906.9|6
1620104590000|2021-05-04 05:03:10|9917.6|9907.6|9916.6|9906.6|9917.6|9907.6|9916.6|9906.6|4
1620104600000|2021-05-04 05:03:20|9916.9|9906.9|9916.9|9906.9|9917.9|9907.9|9916.5|9906.5|8
1620104610000|2021-05-04 05:03:30|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1620104630000|2021-05-04 05:03:50|9916.3|9906.3|9918.6|9908.6|9918.6|9908.6|9916.3|9906.3|2
1620104650000|2021-05-04 05:04:10|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1620104660000|2021-05-04 05:04:20|9918.8|9908.8|9919.4|9909.4|9919.4|9909.4|9918.8|9908.8|2
1620104670000|2021-05-04 05:04:30|9919.1|9909.1|9919.3|9909.3|9919.3|9909.3|9919.1|9909.1|2
1620104680000|2021-05-04 05:04:40|9919.1|9909.1|9919.4|9909.4|9919.4|9909.4|9918.4|9908.4|3
1620104690000|2021-05-04 05:04:50|9919.1|9909.1|9918.4|9908.4|9919.1|9909.1|9918.1|9908.1|3
1620104730000|2021-05-04 05:05:30|9919.1|9909.1|9919.8|9909.8|9919.8|9909.8|9919.1|9909.1|3
1620104750000|2021-05-04 05:05:50|9920|9910|9920.4|9910.4|9920.6|9910.6|9919.8|9909.8|4
1620104760000|2021-05-04 05:06:00|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1620104770000|2021-05-04 05:06:10|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1620104780000|2021-05-04 05:06:20|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1620104790000|2021-05-04 05:06:30|9919.9|9909.9|9920.4|9910.4|9920.4|9910.4|9919.9|9909.9|2
1620104810000|2021-05-04 05:06:50|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1620104820000|2021-05-04 05:07:00|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|1
1620104830000|2021-05-04 05:07:10|9921.6|9911.6|9922.4|9912.4|9922.4|9912.4|9921.6|9911.6|4
1620104840000|2021-05-04 05:07:20|9922.6|9912.6|9922.9|9912.9|9923.1|9913.1|9921.8|9911.8|6
1620104850000|2021-05-04 05:07:30|9921.8|9911.8|9922.6|9912.6|9922.6|9912.6|9921.8|9911.8|4
1620104870000|2021-05-04 05:07:50|9922.9|9912.9|9923.6|9913.6|9924.3|9914.3|9922.9|9912.9|5
1620104880000|2021-05-04 05:08:00|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|1
1620104890000|2021-05-04 05:08:10|9924|9914|9923.4|9913.4|9924|9914|9922.6|9912.6|6
1620104900000|2021-05-04 05:08:20|9923.6|9913.6|9922.6|9912.6|9923.6|9913.6|9922.6|9912.6|4
1620104920000|2021-05-04 05:08:40|9922.9|9912.9|9922.6|9912.6|9923.4|9913.4|9922.6|9912.6|4
1620104950000|2021-05-04 05:09:10|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|1
1620104960000|2021-05-04 05:09:20|9920.9|9910.9|9919.4|9909.4|9920.9|9910.9|9919.4|9909.4|3
1620104970000|2021-05-04 05:09:30|9919.3|9909.3|9918.6|9908.6|9919.3|9909.3|9918.6|9908.6|3
1620104980000|2021-05-04 05:09:40|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1620105000000|2021-05-04 05:10:00|9918.1|9908.1|9917.6|9907.6|9918.1|9908.1|9917.6|9907.6|2
1620105010000|2021-05-04 05:10:10|9917.9|9907.9|9917.4|9907.4|9917.9|9907.9|9917.4|9907.4|3
1620105020000|2021-05-04 05:10:20|9917.1|9907.1|9915.6|9905.6|9917.1|9907.1|9915.6|9905.6|4
1620105030000|2021-05-04 05:10:30|9915.9|9905.9|9915.4|9905.4|9915.9|9905.9|9915.4|9905.4|3
1620105040000|2021-05-04 05:10:40|9915.6|9905.6|9916.4|9906.4|9916.4|9906.4|9915.6|9905.6|4
1620105060000|2021-05-04 05:11:00|9916.1|9906.1|9914.1|9904.1|9916.1|9906.1|9914.1|9904.1|7
1620105070000|2021-05-04 05:11:10|9913.8|9903.8|9912.9|9902.9|9913.8|9903.8|9912.9|9902.9|4
1620105080000|2021-05-04 05:11:20|9912.8|9902.8|9912.9|9902.9|9912.9|9902.9|9912.8|9902.8|2
1620105110000|2021-05-04 05:11:50|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|1
1620105120000|2021-05-04 05:12:00|9912.9|9902.9|9914.9|9904.9|9914.9|9904.9|9912.9|9902.9|6
1620105130000|2021-05-04 05:12:10|9914.4|9904.4|9914.4|9904.4|9914.8|9904.8|9914.4|9904.4|3
1620105140000|2021-05-04 05:12:20|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1620105150000|2021-05-04 05:12:30|9913.8|9903.8|9914.1|9904.1|9914.1|9904.1|9913.8|9903.8|4
1620105160000|2021-05-04 05:12:40|9914.4|9904.4|9914.9|9904.9|9914.9|9904.9|9914.4|9904.4|2
1620105170000|2021-05-04 05:12:50|9914.8|9904.8|9914.4|9904.4|9914.8|9904.8|9914.4|9904.4|2
1620105180000|2021-05-04 05:13:00|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1620105200000|2021-05-04 05:13:20|9914|9904|9913.3|9903.3|9914|9904|9913.3|9903.3|2
1620105210000|2021-05-04 05:13:30|9913.1|9903.1|9912.6|9902.6|9913.1|9903.1|9912.6|9902.6|2
1620105230000|2021-05-04 05:13:50|9912.5|9902.5|9912.1|9902.1|9912.5|9902.5|9912.1|9902.1|2
1620105250000|2021-05-04 05:14:10|9912.6|9902.6|9911.9|9901.9|9912.6|9902.6|9911.9|9901.9|2
1620105260000|2021-05-04 05:14:20|9912.1|9902.1|9912.6|9902.6|9912.6|9902.6|9912.1|9902.1|2
1620105270000|2021-05-04 05:14:30|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|1
1620105280000|2021-05-04 05:14:40|9913|9903|9914.1|9904.1|9914.1|9904.1|9913|9903|2
1620105290000|2021-05-04 05:14:50|9914|9904|9912.6|9902.6|9914|9904|9912.6|9902.6|3
1620105300000|2021-05-04 05:15:00|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|1
1620105310000|2021-05-04 05:15:10|9913.1|9903.1|9914.4|9904.4|9914.4|9904.4|9913.1|9903.1|3
1620105320000|2021-05-04 05:15:20|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1620105330000|2021-05-04 05:15:30|9914.8|9904.8|9914.4|9904.4|9914.8|9904.8|9914.4|9904.4|2
1620105340000|2021-05-04 05:15:40|9914.1|9904.1|9914.4|9904.4|9914.4|9904.4|9914.1|9904.1|2
1620105360000|2021-05-04 05:16:00|9914.5|9904.5|9914.6|9904.6|9916.1|9906.1|9914.5|9904.5|4
1620105370000|2021-05-04 05:16:10|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1620105390000|2021-05-04 05:16:30|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|1
1620105400000|2021-05-04 05:16:40|9913.8|9903.8|9913.1|9903.1|9913.8|9903.8|9913.1|9903.1|3
1620105410000|2021-05-04 05:16:50|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.6|9902.6|3
1620105420000|2021-05-04 05:17:00|9912.5|9902.5|9912.1|9902.1|9912.5|9902.5|9912.1|9902.1|2
1620105430000|2021-05-04 05:17:10|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|1
1620105450000|2021-05-04 05:17:30|9912.1|9902.1|9912.6|9902.6|9912.6|9902.6|9912.1|9902.1|2
1620105460000|2021-05-04 05:17:40|9912.1|9902.1|9912.6|9902.6|9912.6|9902.6|9912.1|9902.1|2
1620105470000|2021-05-04 05:17:50|9912.1|9902.1|9912.6|9902.6|9912.6|9902.6|9912.1|9902.1|2
1620105480000|2021-05-04 05:18:00|9912.9|9902.9|9913.1|9903.1|9913.9|9903.9|9912.9|9902.9|4
1620105490000|2021-05-04 05:18:10|9913.5|9903.5|9914.1|9904.1|9914.1|9904.1|9913.5|9903.5|2
1620105500000|2021-05-04 05:18:20|9913.6|9903.6|9913.1|9903.1|9913.6|9903.6|9913.1|9903.1|3
1620105510000|2021-05-04 05:18:30|9912.4|9902.4|9912.6|9902.6|9912.6|9902.6|9912.4|9902.4|2
1620105520000|2021-05-04 05:18:40|9912.8|9902.8|9914.1|9904.1|9914.1|9904.1|9912.8|9902.8|2
1620105530000|2021-05-04 05:18:50|9913.9|9903.9|9914|9904|9914|9904|9913.9|9903.9|2
1620105540000|2021-05-04 05:19:00|9914.4|9904.4|9915.6|9905.6|9915.6|9905.6|9914.4|9904.4|3
1620105550000|2021-05-04 05:19:10|9916|9906|9916.1|9906.1|9916.1|9906.1|9915.6|9905.6|5
1620105570000|2021-05-04 05:19:30|9916.4|9906.4|9916.1|9906.1|9916.4|9906.4|9916.1|9906.1|2
1620105580000|2021-05-04 05:19:40|9915.6|9905.6|9916|9906|9916|9906|9915.6|9905.6|2
1620105590000|2021-05-04 05:19:50|9916.1|9906.1|9916.4|9906.4|9916.4|9906.4|9916.1|9906.1|2
1620105610000|2021-05-04 05:20:10|9916.6|9906.6|9915.5|9905.5|9917.1|9907.1|9915.5|9905.5|6
1620105620000|2021-05-04 05:20:20|9915.8|9905.8|9915.9|9905.9|9915.9|9905.9|9915.8|9905.8|2
1620105630000|2021-05-04 05:20:30|9916.6|9906.6|9915.3|9905.3|9916.6|9906.6|9914.8|9904.8|3
1620105640000|2021-05-04 05:20:40|9914.8|9904.8|9914.8|9904.8|9915|9905|9914.6|9904.6|5
1620105660000|2021-05-04 05:21:00|9913.9|9903.9|9914|9904|9914|9904|9913.9|9903.9|2
1620105720000|2021-05-04 05:22:00|9914.3|9904.3|9914.8|9904.8|9914.8|9904.8|9914.3|9904.3|2
1620105730000|2021-05-04 05:22:10|9915|9905|9915.1|9905.1|9915.1|9905.1|9915|9905|2
1620105770000|2021-05-04 05:22:50|9915|9905|9915.6|9905.6|9915.6|9905.6|9914.8|9904.8|5
1620105780000|2021-05-04 05:23:00|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|1
1620105790000|2021-05-04 05:23:10|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1620105800000|2021-05-04 05:23:20|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|1
1620105830000|2021-05-04 05:23:50|9915|9905|9916.9|9906.9|9916.9|9906.9|9915|9905|3
1620105840000|2021-05-04 05:24:00|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|1
1620105850000|2021-05-04 05:24:10|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|1
1620105860000|2021-05-04 05:24:20|9917.1|9907.1|9916.4|9906.4|9917.1|9907.1|9916.4|9906.4|3
1620105870000|2021-05-04 05:24:30|9916.3|9906.3|9915.6|9905.6|9916.3|9906.3|9915.1|9905.1|3
1620105880000|2021-05-04 05:24:40|9915.4|9905.4|9915.1|9905.1|9915.4|9905.4|9914.9|9904.9|3
1620105890000|2021-05-04 05:24:50|9915|9905|9914.9|9904.9|9915|9905|9914.9|9904.9|2
1620105900000|2021-05-04 05:25:00|9914.1|9904.1|9914.1|9904.1|9914.4|9904.4|9914.1|9904.1|3
1620105910000|2021-05-04 05:25:10|9913.9|9903.9|9913.8|9903.8|9913.9|9903.9|9913.6|9903.6|3
1620105920000|2021-05-04 05:25:20|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|1
1620105930000|2021-05-04 05:25:30|9913.4|9903.4|9912.6|9902.6|9913.4|9903.4|9912.4|9902.4|5
1620105940000|2021-05-04 05:25:40|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|1
1620105950000|2021-05-04 05:25:50|9913.1|9903.1|9913.3|9903.3|9913.3|9903.3|9913.1|9903.1|2
1620105960000|2021-05-04 05:26:00|9913|9903|9912.9|9902.9|9913.5|9903.5|9912.9|9902.9|6
1620105970000|2021-05-04 05:26:10|9912.6|9902.6|9911.1|9901.1|9912.6|9902.6|9910.9|9900.9|4
1620105990000|2021-05-04 05:26:30|9911.4|9901.4|9912.1|9902.1|9912.4|9902.4|9911.4|9901.4|3
1620106010000|2021-05-04 05:26:50|9911.9|9901.9|9910.9|9900.9|9911.9|9901.9|9910.9|9900.9|4
1620106030000|2021-05-04 05:27:10|9911.1|9901.1|9911.4|9901.4|9911.6|9901.6|9911.1|9901.1|4
1620106040000|2021-05-04 05:27:20|9911.1|9901.1|9910.9|9900.9|9911.1|9901.1|9910.9|9900.9|2
1620106070000|2021-05-04 05:27:50|9911|9901|9911|9901|9911|9901|9911|9901|1
1620106080000|2021-05-04 05:28:00|9911.4|9901.4|9911.1|9901.1|9911.4|9901.4|9911.1|9901.1|2
1620106090000|2021-05-04 05:28:10|9910.9|9900.9|9910.8|9900.8|9910.9|9900.9|9910.8|9900.8|2
1620106130000|2021-05-04 05:28:50|9910.5|9900.5|9909.4|9899.4|9910.5|9900.5|9909.4|9899.4|2
1620106140000|2021-05-04 05:29:00|9909.3|9899.3|9908.5|9898.5|9909.3|9899.3|9908.5|9898.5|5
1620106150000|2021-05-04 05:29:10|9908.8|9898.8|9908.4|9898.4|9909.4|9899.4|9908.1|9898.1|7
1620106160000|2021-05-04 05:29:20|9908.6|9898.6|9908.6|9898.6|9908.9|9898.9|9908.6|9898.6|3
1620106170000|2021-05-04 05:29:30|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9907.9|9897.9|3
1620106180000|2021-05-04 05:29:40|9908.6|9898.6|9909.9|9899.9|9909.9|9899.9|9908.6|9898.6|4
1620106190000|2021-05-04 05:29:50|9910.1|9900.1|9910.9|9900.9|9910.9|9900.9|9910.1|9900.1|7
1620106200000|2021-05-04 05:30:00|9910.8|9900.8|9908.9|9898.9|9910.8|9900.8|9908.9|9898.9|5
1620106210000|2021-05-04 05:30:10|9909.1|9899.1|9909.9|9899.9|9909.9|9899.9|9909.1|9899.1|3
1620106220000|2021-05-04 05:30:20|9910.4|9900.4|9910.9|9900.9|9910.9|9900.9|9910.4|9900.4|3
1620106240000|2021-05-04 05:30:40|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|1
1620106250000|2021-05-04 05:30:50|9911.4|9901.4|9912.4|9902.4|9912.4|9902.4|9911.4|9901.4|3
1620106260000|2021-05-04 05:31:00|9912.1|9902.1|9911.5|9901.5|9912.1|9902.1|9911.5|9901.5|2
1620106270000|2021-05-04 05:31:10|9911|9901|9910.5|9900.5|9911|9901|9910.5|9900.5|2
1620106290000|2021-05-04 05:31:30|9910.3|9900.3|9909.6|9899.6|9910.3|9900.3|9909.6|9899.6|2
1620106300000|2021-05-04 05:31:40|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|1
1620106310000|2021-05-04 05:31:50|9910.9|9900.9|9911.4|9901.4|9911.4|9901.4|9910.9|9900.9|2
1620106320000|2021-05-04 05:32:00|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1620106330000|2021-05-04 05:32:10|9912.1|9902.1|9915.1|9905.1|9915.1|9905.1|9912.1|9902.1|5
1620106360000|2021-05-04 05:32:40|9915.6|9905.6|9916|9906|9916|9906|9915.6|9905.6|3
1620106370000|2021-05-04 05:32:50|9916.4|9906.4|9917.4|9907.4|9917.9|9907.9|9916.4|9906.4|5
1620106380000|2021-05-04 05:33:00|9917.3|9907.3|9916.5|9906.5|9917.3|9907.3|9915.4|9905.4|8
1620106390000|2021-05-04 05:33:10|9916.4|9906.4|9915.4|9905.4|9916.4|9906.4|9915.4|9905.4|3
1620106410000|2021-05-04 05:33:30|9915.1|9905.1|9915|9905|9915.1|9905.1|9914.8|9904.8|3
1620106420000|2021-05-04 05:33:40|9914.9|9904.9|9915.1|9905.1|9915.1|9905.1|9914.6|9904.6|3
1620106440000|2021-05-04 05:34:00|9914.9|9904.9|9914.4|9904.4|9914.9|9904.9|9914|9904|3
1620106450000|2021-05-04 05:34:10|9914.1|9904.1|9914.1|9904.1|9914.4|9904.4|9914.1|9904.1|3
1620106470000|2021-05-04 05:34:30|9913.9|9903.9|9912.9|9902.9|9913.9|9903.9|9912.9|9902.9|3
1620106490000|2021-05-04 05:34:50|9913.1|9903.1|9914.4|9904.4|9914.4|9904.4|9913.1|9903.1|4
1620106500000|2021-05-04 05:35:00|9914.1|9904.1|9915.9|9905.9|9915.9|9905.9|9913.6|9903.6|4
1620106510000|2021-05-04 05:35:10|9916|9906|9915.9|9905.9|9916|9906|9915.9|9905.9|2
1620106530000|2021-05-04 05:35:30|9915.6|9905.6|9914.4|9904.4|9915.6|9905.6|9914.4|9904.4|2
1620106540000|2021-05-04 05:35:40|9914.1|9904.1|9913.6|9903.6|9914.1|9904.1|9913.6|9903.6|2
1620106550000|2021-05-04 05:35:50|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1620106560000|2021-05-04 05:36:00|9914.1|9904.1|9913.9|9903.9|9914.1|9904.1|9913.6|9903.6|4
1620106570000|2021-05-04 05:36:10|9914.1|9904.1|9913.9|9903.9|9914.4|9904.4|9913.6|9903.6|9
1620106580000|2021-05-04 05:36:20|9914.4|9904.4|9915.1|9905.1|9915.1|9905.1|9914.4|9904.4|3
1620106600000|2021-05-04 05:36:40|9915.4|9905.4|9915.6|9905.6|9915.6|9905.6|9915.4|9905.4|2
1620106620000|2021-05-04 05:37:00|9915.4|9905.4|9914.4|9904.4|9915.4|9905.4|9913.9|9903.9|4
1620106630000|2021-05-04 05:37:10|9914.5|9904.5|9915.6|9905.6|9915.6|9905.6|9914.5|9904.5|2
1620106660000|2021-05-04 05:37:40|9916|9906|9916.3|9906.3|9916.3|9906.3|9916|9906|2
1620106670000|2021-05-04 05:37:50|9916.4|9906.4|9917.1|9907.1|9917.4|9907.4|9916.4|9906.4|3
1620106680000|2021-05-04 05:38:00|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1620106690000|2021-05-04 05:38:10|9917.6|9907.6|9916.6|9906.6|9918.3|9908.3|9916.6|9906.6|5
1620106710000|2021-05-04 05:38:30|9916.9|9906.9|9917.5|9907.5|9917.6|9907.6|9916.9|9906.9|3
1620106720000|2021-05-04 05:38:40|9917.8|9907.8|9917.5|9907.5|9917.8|9907.8|9917.5|9907.5|2
1620106730000|2021-05-04 05:38:50|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1620106750000|2021-05-04 05:39:10|9917.6|9907.6|9917.6|9907.6|9917.9|9907.9|9917.6|9907.6|3
1620106760000|2021-05-04 05:39:20|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|1
1620106770000|2021-05-04 05:39:30|9917.6|9907.6|9918.4|9908.4|9919.1|9909.1|9917.6|9907.6|11
1620106810000|2021-05-04 05:40:10|9918.6|9908.6|9920.9|9910.9|9920.9|9910.9|9918.6|9908.6|4
1620106820000|2021-05-04 05:40:20|9921.1|9911.1|9921.8|9911.8|9921.8|9911.8|9921.1|9911.1|5
1620106860000|2021-05-04 05:41:00|9921.6|9911.6|9921.6|9911.6|9921.8|9911.8|9921.6|9911.6|3
1620106870000|2021-05-04 05:41:10|9921.8|9911.8|9921.6|9911.6|9921.8|9911.8|9921.6|9911.6|6
1620106880000|2021-05-04 05:41:20|9921.8|9911.8|9921.1|9911.1|9921.9|9911.9|9921.1|9911.1|4
1620106890000|2021-05-04 05:41:30|9921.4|9911.4|9921.8|9911.8|9921.8|9911.8|9921.4|9911.4|2
1620106920000|2021-05-04 05:42:00|9921.6|9911.6|9922.3|9912.3|9922.3|9912.3|9921.6|9911.6|3
1620107000000|2021-05-04 05:43:20|9922.5|9912.5|9923.6|9913.6|9923.6|9913.6|9922.5|9912.5|3
1620107010000|2021-05-04 05:43:30|9924.3|9914.3|9924.1|9914.1|9924.3|9914.3|9924.1|9914.1|2
1620107020000|2021-05-04 05:43:40|9923.1|9913.1|9923.6|9913.6|9923.6|9913.6|9923.1|9913.1|3
1620107030000|2021-05-04 05:43:50|9923.4|9913.4|9923.6|9913.6|9923.6|9913.6|9923.4|9913.4|2
1620107040000|2021-05-04 05:44:00|9923.4|9913.4|9922.5|9912.5|9923.4|9913.4|9922.5|9912.5|3
1620107050000|2021-05-04 05:44:10|9922.4|9912.4|9923.6|9913.6|9923.6|9913.6|9922.4|9912.4|6
1620107060000|2021-05-04 05:44:20|9923.5|9913.5|9923.8|9913.8|9923.8|9913.8|9923.5|9913.5|2
1620107100000|2021-05-04 05:45:00|9923.5|9913.5|9923.4|9913.4|9923.6|9913.6|9923.4|9913.4|4
1620107120000|2021-05-04 05:45:20|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9922.9|9912.9|3
1620107150000|2021-05-04 05:45:50|9922.9|9912.9|9921.6|9911.6|9922.9|9912.9|9921.4|9911.4|5
1620107160000|2021-05-04 05:46:00|9921.9|9911.9|9922.9|9912.9|9923.1|9913.1|9921.9|9911.9|4
1620107180000|2021-05-04 05:46:20|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1620107190000|2021-05-04 05:46:30|9922.1|9912.1|9921.5|9911.5|9922.1|9912.1|9921.3|9911.3|3
1620107200000|2021-05-04 05:46:40|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|1
1620107210000|2021-05-04 05:46:50|9921.1|9911.1|9920.9|9910.9|9921.1|9911.1|9920.6|9910.6|4
1620107230000|2021-05-04 05:47:10|9921.1|9911.1|9921.4|9911.4|9921.4|9911.4|9921.1|9911.1|2
1620107240000|2021-05-04 05:47:20|9921.6|9911.6|9917.9|9907.9|9921.6|9911.6|9917.9|9907.9|3
1620107250000|2021-05-04 05:47:30|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|1
1620107300000|2021-05-04 05:48:20|9917.9|9907.9|9920.4|9910.4|9920.4|9910.4|9917.9|9907.9|4
1620107310000|2021-05-04 05:48:30|9920.1|9910.1|9919.9|9909.9|9920.1|9910.1|9919.9|9909.9|2
1620107320000|2021-05-04 05:48:40|9919.4|9909.4|9919.3|9909.3|9919.4|9909.4|9918.4|9908.4|4
1620107340000|2021-05-04 05:49:00|9918.9|9908.9|9918.1|9908.1|9918.9|9908.9|9918.1|9908.1|2
1620107350000|2021-05-04 05:49:10|9918.3|9908.3|9920.9|9910.9|9920.9|9910.9|9918.3|9908.3|4
1620107400000|2021-05-04 05:50:00|9921.1|9911.1|9921.4|9911.4|9921.4|9911.4|9921.1|9911.1|2
1620107410000|2021-05-04 05:50:10|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1620107420000|2021-05-04 05:50:20|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1620107430000|2021-05-04 05:50:30|9920.4|9910.4|9919.3|9909.3|9920.4|9910.4|9919.3|9909.3|3
1620107440000|2021-05-04 05:50:40|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1620107510000|2021-05-04 05:51:50|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|1
1620107520000|2021-05-04 05:52:00|9919.1|9909.1|9918.4|9908.4|9919.4|9909.4|9918.1|9908.1|5
1620107530000|2021-05-04 05:52:10|9918.6|9908.6|9919.1|9909.1|9919.1|9909.1|9918.6|9908.6|2
1620107550000|2021-05-04 05:52:30|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1620107560000|2021-05-04 05:52:40|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1620107570000|2021-05-04 05:52:50|9920.1|9910.1|9922.3|9912.3|9922.3|9912.3|9920.1|9910.1|4
1620107580000|2021-05-04 05:53:00|9920.8|9910.8|9921.4|9911.4|9921.4|9911.4|9920.8|9910.8|5
1620107600000|2021-05-04 05:53:20|9921.1|9911.1|9920.6|9910.6|9921.1|9911.1|9920.6|9910.6|2
1620107610000|2021-05-04 05:53:30|9920.5|9910.5|9919.9|9909.9|9920.5|9910.5|9919.9|9909.9|2
1620107620000|2021-05-04 05:53:40|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1620107640000|2021-05-04 05:54:00|9919.9|9909.9|9919.6|9909.6|9919.9|9909.9|9919.6|9909.6|4
1620107650000|2021-05-04 05:54:10|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1620107670000|2021-05-04 05:54:30|9920.1|9910.1|9920.6|9910.6|9920.6|9910.6|9920.1|9910.1|2
1620107690000|2021-05-04 05:54:50|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1620107710000|2021-05-04 05:55:10|9920.9|9910.9|9921.6|9911.6|9921.6|9911.6|9920.9|9910.9|2
1620107720000|2021-05-04 05:55:20|9921.4|9911.4|9921.4|9911.4|9921.6|9911.6|9921.4|9911.4|3
1620107730000|2021-05-04 05:55:30|9921.6|9911.6|9922.4|9912.4|9922.4|9912.4|9921.6|9911.6|2
1620107740000|2021-05-04 05:55:40|9922.1|9912.1|9921.6|9911.6|9922.1|9912.1|9921.6|9911.6|2
1620107750000|2021-05-04 05:55:50|9922.1|9912.1|9922.1|9912.1|9922.4|9912.4|9922.1|9912.1|3
1620107790000|2021-05-04 05:56:30|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|1
1620107800000|2021-05-04 05:56:40|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1620107810000|2021-05-04 05:56:50|9921.9|9911.9|9921.6|9911.6|9921.9|9911.9|9921.4|9911.4|3
1620107820000|2021-05-04 05:57:00|9921.9|9911.9|9922.1|9912.1|9922.1|9912.1|9921.4|9911.4|5
1620107830000|2021-05-04 05:57:10|9921.9|9911.9|9922.1|9912.1|9922.1|9912.1|9921.9|9911.9|2
1620107840000|2021-05-04 05:57:20|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|1
1620107850000|2021-05-04 05:57:30|9922.6|9912.6|9923.4|9913.4|9923.4|9913.4|9922.6|9912.6|2
1620107860000|2021-05-04 05:57:40|9923.6|9913.6|9923.9|9913.9|9923.9|9913.9|9923.6|9913.6|2
1620107880000|2021-05-04 05:58:00|9923.6|9913.6|9923.4|9913.4|9923.6|9913.6|9923.4|9913.4|2
1620107890000|2021-05-04 05:58:10|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9922.4|9912.4|6
1620107900000|2021-05-04 05:58:20|9923.6|9913.6|9923.4|9913.4|9923.6|9913.6|9922.9|9912.9|4
1620107920000|2021-05-04 05:58:40|9923.1|9913.1|9922.6|9912.6|9923.1|9913.1|9922.4|9912.4|4
1620107930000|2021-05-04 05:58:50|9922.4|9912.4|9923.4|9913.4|9923.4|9913.4|9922.4|9912.4|4
1620107940000|2021-05-04 05:59:00|9923.1|9913.1|9922.6|9912.6|9923.1|9913.1|9922.6|9912.6|3
1620107960000|2021-05-04 05:59:20|9922.3|9912.3|9921.1|9911.1|9922.3|9912.3|9920.9|9910.9|5
1620107990000|2021-05-04 05:59:50|9920.4|9910.4|9919.9|9909.9|9920.4|9910.4|9919.4|9909.4|4
1620108000000|2021-05-04 06:00:00|9919.6|9909.6|9919.3|9909.3|9919.6|9909.6|9919.1|9909.1|4
1620108010000|2021-05-04 06:00:10|9918.9|9908.9|9918.6|9908.6|9919|9909|9917.6|9907.6|5
1620108020000|2021-05-04 06:00:20|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1620108040000|2021-05-04 06:00:40|9918.6|9908.6|9918.1|9908.1|9918.6|9908.6|9918.1|9908.1|2
1620108060000|2021-05-04 06:01:00|9918.3|9908.3|9918.1|9908.1|9918.3|9908.3|9918.1|9908.1|2
1620108070000|2021-05-04 06:01:10|9918.3|9908.3|9918.9|9908.9|9918.9|9908.9|9918.3|9908.3|2
1620108080000|2021-05-04 06:01:20|9918.1|9908.1|9918.9|9908.9|9918.9|9908.9|9918|9908|4
1620108100000|2021-05-04 06:01:40|9918.5|9908.5|9918.1|9908.1|9918.6|9908.6|9917.8|9907.8|7
1620108110000|2021-05-04 06:01:50|9918.4|9908.4|9920.6|9910.6|9920.6|9910.6|9918.4|9908.4|4
1620108120000|2021-05-04 06:02:00|9921.1|9911.1|9921.3|9911.3|9921.3|9911.3|9920.8|9910.8|3
1620108130000|2021-05-04 06:02:10|9920.8|9910.8|9920.8|9910.8|9921.3|9911.3|9920.8|9910.8|3
1620108140000|2021-05-04 06:02:20|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|1
1620108150000|2021-05-04 06:02:30|9920.8|9910.8|9920.9|9910.9|9921.3|9911.3|9920.8|9910.8|3
1620108160000|2021-05-04 06:02:40|9921.3|9911.3|9920.9|9910.9|9921.3|9911.3|9920.9|9910.9|2
1620108200000|2021-05-04 06:03:20|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|1
1620108210000|2021-05-04 06:03:30|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1620108240000|2021-05-04 06:04:00|9921.3|9911.3|9921.4|9911.4|9921.6|9911.6|9921.3|9911.3|4
1620108250000|2021-05-04 06:04:10|9921.6|9911.6|9922.1|9912.1|9922.3|9912.3|9921.6|9911.6|4
1620108270000|2021-05-04 06:04:30|9922.6|9912.6|9922.6|9912.6|9922.8|9912.8|9922.6|9912.6|3
1620108290000|2021-05-04 06:04:50|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1620108300000|2021-05-04 06:05:00|9923.4|9913.4|9924.6|9914.6|9924.6|9914.6|9923.4|9913.4|4
1620108320000|2021-05-04 06:05:20|9924.8|9914.8|9925.9|9915.9|9925.9|9915.9|9924.8|9914.8|2
1620108360000|2021-05-04 06:06:00|9926.4|9916.4|9925.6|9915.6|9926.4|9916.4|9925.6|9915.6|3
1620108390000|2021-05-04 06:06:30|9925.4|9915.4|9925.9|9915.9|9925.9|9915.9|9925.4|9915.4|2
1620108400000|2021-05-04 06:06:40|9926.1|9916.1|9927.1|9917.1|9927.6|9917.6|9926.1|9916.1|4
1620108410000|2021-05-04 06:06:50|9927.4|9917.4|9928.1|9918.1|9928.1|9918.1|9927.1|9917.1|8
1620108420000|2021-05-04 06:07:00|9928.6|9918.6|9928.9|9918.9|9929.4|9919.4|9928.6|9918.6|4
1620108430000|2021-05-04 06:07:10|9928.4|9918.4|9929.4|9919.4|9929.4|9919.4|9928.4|9918.4|4
1620108440000|2021-05-04 06:07:20|9929.8|9919.8|9931.1|9921.1|9931.1|9921.1|9929.8|9919.8|6
1620108450000|2021-05-04 06:07:30|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|1
1620108460000|2021-05-04 06:07:40|9931.1|9921.1|9932.4|9922.4|9932.4|9922.4|9931.1|9921.1|3
1620108470000|2021-05-04 06:07:50|9932.5|9922.5|9934.8|9924.8|9935.6|9925.6|9932.5|9922.5|14
1620108480000|2021-05-04 06:08:00|9934.6|9924.6|9934.6|9924.6|9935.9|9925.9|9934.6|9924.6|5
1620108510000|2021-05-04 06:08:30|9934.4|9924.4|9932.5|9922.5|9934.4|9924.4|9932.5|9922.5|3
1620108520000|2021-05-04 06:08:40|9932.6|9922.6|9933.9|9923.9|9933.9|9923.9|9932.6|9922.6|3
1620108530000|2021-05-04 06:08:50|9934.4|9924.4|9934.4|9924.4|9935.3|9925.3|9934.4|9924.4|6
1620108540000|2021-05-04 06:09:00|9934.6|9924.6|9934.1|9924.1|9934.9|9924.9|9934.1|9924.1|4
1620108550000|2021-05-04 06:09:10|9934|9924|9934|9924|9934|9924|9934|9924|1
1620108560000|2021-05-04 06:09:20|9933.8|9923.8|9934.9|9924.9|9934.9|9924.9|9933.8|9923.8|3
1620108570000|2021-05-04 06:09:30|9935.1|9925.1|9932.6|9922.6|9935.1|9925.1|9932.6|9922.6|5
1620108590000|2021-05-04 06:09:50|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9932.6|9922.6|3
1620108600000|2021-05-04 06:10:00|9933.3|9923.3|9934.4|9924.4|9934.4|9924.4|9933.3|9923.3|3
1620108610000|2021-05-04 06:10:10|9933.9|9923.9|9934.6|9924.6|9934.6|9924.6|9933.8|9923.8|5
1620108620000|2021-05-04 06:10:20|9935.4|9925.4|9933.9|9923.9|9935.4|9925.4|9933.9|9923.9|4
1620108640000|2021-05-04 06:10:40|9933.8|9923.8|9933.4|9923.4|9933.8|9923.8|9933.4|9923.4|5
1620108650000|2021-05-04 06:10:50|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|1
1620108660000|2021-05-04 06:11:00|9933.5|9923.5|9931.9|9921.9|9933.5|9923.5|9931.9|9921.9|6
1620108670000|2021-05-04 06:11:10|9932|9922|9932.4|9922.4|9932.4|9922.4|9932|9922|5
1620108680000|2021-05-04 06:11:20|9932.6|9922.6|9933.9|9923.9|9933.9|9923.9|9932.6|9922.6|2
1620108700000|2021-05-04 06:11:40|9933.6|9923.6|9931.6|9921.6|9933.6|9923.6|9931.6|9921.6|3
1620108710000|2021-05-04 06:11:50|9932|9922|9932.1|9922.1|9932.4|9922.4|9932|9922|3
1620108720000|2021-05-04 06:12:00|9931.9|9921.9|9930.5|9920.5|9931.9|9921.9|9930.5|9920.5|4
1620108730000|2021-05-04 06:12:10|9930.6|9920.6|9930.6|9920.6|9930.6|9920.6|9930.6|9920.6|1
1620108740000|2021-05-04 06:12:20|9930.9|9920.9|9930.6|9920.6|9931.4|9921.4|9930.6|9920.6|3
1620108760000|2021-05-04 06:12:40|9931.1|9921.1|9930.6|9920.6|9931.4|9921.4|9930.6|9920.6|6
1620108820000|2021-05-04 06:13:40|9930.5|9920.5|9930.5|9920.5|9930.5|9920.5|9930.5|9920.5|1
1620108830000|2021-05-04 06:13:50|9930.4|9920.4|9928.3|9918.3|9930.4|9920.4|9928.3|9918.3|2
1620108840000|2021-05-04 06:14:00|9928.8|9918.8|9928.3|9918.3|9928.8|9918.8|9928.3|9918.3|2
1620108850000|2021-05-04 06:14:10|9928.1|9918.1|9927.9|9917.9|9928.1|9918.1|9927.9|9917.9|2
1620108860000|2021-05-04 06:14:20|9928.1|9918.1|9929.4|9919.4|9929.4|9919.4|9928.1|9918.1|4
1620108870000|2021-05-04 06:14:30|9929.1|9919.1|9928.6|9918.6|9929.1|9919.1|9928.6|9918.6|2
1620108880000|2021-05-04 06:14:40|9928.5|9918.5|9927.5|9917.5|9928.5|9918.5|9927.5|9917.5|4
1620108890000|2021-05-04 06:14:50|9926.4|9916.4|9927.9|9917.9|9927.9|9917.9|9926.4|9916.4|3
1620108900000|2021-05-04 06:15:00|9927.6|9917.6|9926.1|9916.1|9927.6|9917.6|9926.1|9916.1|3
1620108910000|2021-05-04 06:15:10|9925.9|9915.9|9925|9915|9925.9|9915.9|9925|9915|4
1620108920000|2021-05-04 06:15:20|9924.6|9914.6|9923.3|9913.3|9924.6|9914.6|9923.3|9913.3|4
1620108930000|2021-05-04 06:15:30|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|1
1620108940000|2021-05-04 06:15:40|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9920.9|9910.9|5
1620108950000|2021-05-04 06:15:50|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1620108960000|2021-05-04 06:16:00|9922.9|9912.9|9921.8|9911.8|9922.9|9912.9|9921.8|9911.8|3
1620108980000|2021-05-04 06:16:20|9921.4|9911.4|9919.4|9909.4|9921.4|9911.4|9919.4|9909.4|5
1620108990000|2021-05-04 06:16:30|9919.1|9909.1|9919.6|9909.6|9919.9|9909.9|9918.9|9908.9|5
1620109000000|2021-05-04 06:16:40|9919.4|9909.4|9917.3|9907.3|9919.4|9909.4|9917.3|9907.3|5
1620109010000|2021-05-04 06:16:50|9916.8|9906.8|9916.3|9906.3|9916.8|9906.8|9916.3|9906.3|2
1620109020000|2021-05-04 06:17:00|9915.8|9905.8|9915.1|9905.1|9916.4|9906.4|9915|9905|8
1620109030000|2021-05-04 06:17:10|9915.4|9905.4|9916.4|9906.4|9916.4|9906.4|9915.4|9905.4|2
1620109040000|2021-05-04 06:17:20|9916.5|9906.5|9916.5|9906.5|9916.5|9906.5|9916.5|9906.5|1
1620109050000|2021-05-04 06:17:30|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1620109060000|2021-05-04 06:17:40|9916.3|9906.3|9915.6|9905.6|9916.3|9906.3|9915.4|9905.4|9
1620109070000|2021-05-04 06:17:50|9915.4|9905.4|9915.6|9905.6|9915.6|9905.6|9915.4|9905.4|4
1620109080000|2021-05-04 06:18:00|9915.4|9905.4|9915.9|9905.9|9915.9|9905.9|9915.4|9905.4|2
1620109090000|2021-05-04 06:18:10|9915.6|9905.6|9914.9|9904.9|9915.6|9905.6|9914.3|9904.3|4
1620109100000|2021-05-04 06:18:20|9914.6|9904.6|9914.9|9904.9|9915.1|9905.1|9914.4|9904.4|5
1620109110000|2021-05-04 06:18:30|9915.6|9905.6|9915.1|9905.1|9915.6|9905.6|9915.1|9905.1|2
1620109120000|2021-05-04 06:18:40|9914.9|9904.9|9916.6|9906.6|9916.6|9906.6|9914.9|9904.9|7
1620109130000|2021-05-04 06:18:50|9916.1|9906.1|9915.6|9905.6|9916.1|9906.1|9915.6|9905.6|2
1620109140000|2021-05-04 06:19:00|9915.9|9905.9|9916.3|9906.3|9916.3|9906.3|9915.9|9905.9|5
1620109150000|2021-05-04 06:19:10|9916.6|9906.6|9918.4|9908.4|9918.4|9908.4|9916.6|9906.6|5
1620109160000|2021-05-04 06:19:20|9918.1|9908.1|9917.4|9907.4|9918.1|9908.1|9917.4|9907.4|4
1620109180000|2021-05-04 06:19:40|9917.9|9907.9|9919.4|9909.4|9919.4|9909.4|9917.9|9907.9|4
1620109190000|2021-05-04 06:19:50|9919.3|9909.3|9917.1|9907.1|9919.3|9909.3|9916.9|9906.9|6
1620109200000|2021-05-04 06:20:00|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|1
1620109220000|2021-05-04 06:20:20|9916.6|9906.6|9914.1|9904.1|9916.6|9906.6|9914|9904|7
1620109240000|2021-05-04 06:20:40|9914|9904|9914.1|9904.1|9914.1|9904.1|9914|9904|2
1620109260000|2021-05-04 06:21:00|9914|9904|9912.9|9902.9|9914|9904|9912.9|9902.9|2
1620109270000|2021-05-04 06:21:10|9912.8|9902.8|9912.4|9902.4|9912.8|9902.8|9911.6|9901.6|5
1620109280000|2021-05-04 06:21:20|9912.6|9902.6|9913.3|9903.3|9913.3|9903.3|9912.6|9902.6|4
1620109290000|2021-05-04 06:21:30|9913|9903|9913|9903|9913|9903|9913|9903|1
1620109300000|2021-05-04 06:21:40|9912.9|9902.9|9914.4|9904.4|9914.4|9904.4|9912.9|9902.9|4
1620109310000|2021-05-04 06:21:50|9914.1|9904.1|9912.6|9902.6|9914.1|9904.1|9912.6|9902.6|4
1620109320000|2021-05-04 06:22:00|9911.8|9901.8|9911.6|9901.6|9912|9902|9911.6|9901.6|3
1620109330000|2021-05-04 06:22:10|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|9910.1|9900.1|7
1620109340000|2021-05-04 06:22:20|9910.6|9900.6|9911.1|9901.1|9911.1|9901.1|9910.6|9900.6|5
1620109350000|2021-05-04 06:22:30|9910.9|9900.9|9909.6|9899.6|9910.9|9900.9|9909.6|9899.6|3
1620109360000|2021-05-04 06:22:40|9910.1|9900.1|9910.9|9900.9|9911|9901|9910.1|9900.1|3
1620109370000|2021-05-04 06:22:50|9911|9901|9910.9|9900.9|9911|9901|9910.9|9900.9|2
1620109380000|2021-05-04 06:23:00|9910.8|9900.8|9910.9|9900.9|9910.9|9900.9|9910.1|9900.1|4
1620109390000|2021-05-04 06:23:10|9910.8|9900.8|9910.6|9900.6|9910.8|9900.8|9910.1|9900.1|3
1620109400000|2021-05-04 06:23:20|9910.4|9900.4|9910.1|9900.1|9910.9|9900.9|9910.1|9900.1|6
1620109410000|2021-05-04 06:23:30|9910.4|9900.4|9910.9|9900.9|9910.9|9900.9|9910.4|9900.4|2
1620109420000|2021-05-04 06:23:40|9911|9901|9910.4|9900.4|9911.3|9901.3|9910.1|9900.1|6
1620109430000|2021-05-04 06:23:50|9910.6|9900.6|9909.9|9899.9|9910.9|9900.9|9909.9|9899.9|4
1620109440000|2021-05-04 06:24:00|9910.1|9900.1|9909.9|9899.9|9910.4|9900.4|9909.9|9899.9|3
1620109450000|2021-05-04 06:24:10|9910.1|9900.1|9910.9|9900.9|9910.9|9900.9|9910.1|9900.1|2
1620109460000|2021-05-04 06:24:20|9911.1|9901.1|9911.5|9901.5|9911.5|9901.5|9911.1|9901.1|3
1620109470000|2021-05-04 06:24:30|9911.6|9901.6|9911.9|9901.9|9912.4|9902.4|9911.6|9901.6|3
1620109480000|2021-05-04 06:24:40|9911.6|9901.6|9910.8|9900.8|9911.6|9901.6|9910.8|9900.8|3
1620109490000|2021-05-04 06:24:50|9910.6|9900.6|9909.8|9899.8|9910.6|9900.6|9909.4|9899.4|4
1620109500000|2021-05-04 06:25:00|9909.9|9899.9|9909.9|9899.9|9910.4|9900.4|9909.9|9899.9|4
1620109510000|2021-05-04 06:25:10|9910.1|9900.1|9911.1|9901.1|9911.1|9901.1|9910.1|9900.1|4
1620109520000|2021-05-04 06:25:20|9910.9|9900.9|9910.1|9900.1|9910.9|9900.9|9910.1|9900.1|3
1620109530000|2021-05-04 06:25:30|9910|9900|9910.9|9900.9|9910.9|9900.9|9910|9900|4
1620109540000|2021-05-04 06:25:40|9911|9901|9911|9901|9911|9901|9911|9901|1
1620109550000|2021-05-04 06:25:50|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|1
1620109560000|2021-05-04 06:26:00|9910.6|9900.6|9910.9|9900.9|9910.9|9900.9|9910.6|9900.6|2
1620109570000|2021-05-04 06:26:10|9911|9901|9911|9901|9911|9901|9911|9901|1
1620109580000|2021-05-04 06:26:20|9911.3|9901.3|9911.6|9901.6|9911.6|9901.6|9911.3|9901.3|2
1620109590000|2021-05-04 06:26:30|9912.1|9902.1|9912.9|9902.9|9912.9|9902.9|9912.1|9902.1|2
1620109610000|2021-05-04 06:26:50|9913|9903|9913.3|9903.3|9913.3|9903.3|9913|9903|2
1620109620000|2021-05-04 06:27:00|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1620109630000|2021-05-04 06:27:10|9913.3|9903.3|9914.6|9904.6|9914.6|9904.6|9913.3|9903.3|5
1620109640000|2021-05-04 06:27:20|9915.1|9905.1|9914.6|9904.6|9915.1|9905.1|9914.6|9904.6|3
1620109650000|2021-05-04 06:27:30|9914.4|9904.4|9912.9|9902.9|9914.4|9904.4|9912.9|9902.9|3
1620109660000|2021-05-04 06:27:40|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1620109680000|2021-05-04 06:28:00|9912.9|9902.9|9912|9902|9912.9|9902.9|9912|9902|3
1620109690000|2021-05-04 06:28:10|9911.6|9901.6|9911.9|9901.9|9911.9|9901.9|9911.6|9901.6|2
1620109700000|2021-05-04 06:28:20|9911.6|9901.6|9912.3|9902.3|9912.3|9902.3|9911.6|9901.6|3
1620109720000|2021-05-04 06:28:40|9912.5|9902.5|9913.4|9903.4|9913.4|9903.4|9912.5|9902.5|2
1620109730000|2021-05-04 06:28:50|9913.5|9903.5|9914.1|9904.1|9914.1|9904.1|9913.5|9903.5|2
1620109740000|2021-05-04 06:29:00|9913.9|9903.9|9911.8|9901.8|9913.9|9903.9|9911.8|9901.8|4
1620109750000|2021-05-04 06:29:10|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1620109760000|2021-05-04 06:29:20|9911.4|9901.4|9911.9|9901.9|9911.9|9901.9|9910.9|9900.9|5
1620109770000|2021-05-04 06:29:30|9911.8|9901.8|9911.1|9901.1|9911.8|9901.8|9911.1|9901.1|3
1620109780000|2021-05-04 06:29:40|9910.9|9900.9|9910|9900|9910.9|9900.9|9910|9900|6
1620109790000|2021-05-04 06:29:50|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|1
1620109800000|2021-05-04 06:30:00|9910|9900|9909.8|9899.8|9910.1|9900.1|9908.6|9898.6|7
1620109810000|2021-05-04 06:30:10|9910.1|9900.1|9911.6|9901.6|9911.6|9901.6|9910.1|9900.1|2
1620109820000|2021-05-04 06:30:20|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|1
1620109830000|2021-05-04 06:30:30|9910.9|9900.9|9911.8|9901.8|9911.8|9901.8|9910|9900|5
1620109850000|2021-05-04 06:30:50|9912|9902|9911.1|9901.1|9912|9902|9911.1|9901.1|4
1620109860000|2021-05-04 06:31:00|9910.9|9900.9|9910.1|9900.1|9910.9|9900.9|9909.9|9899.9|5
1620109870000|2021-05-04 06:31:10|9910.4|9900.4|9910.9|9900.9|9911.3|9901.3|9910.4|9900.4|4
1620109880000|2021-05-04 06:31:20|9910.4|9900.4|9909.9|9899.9|9910.4|9900.4|9909.9|9899.9|3
1620109890000|2021-05-04 06:31:30|9910|9900|9910.6|9900.6|9910.6|9900.6|9910|9900|2
1620109910000|2021-05-04 06:31:50|9910.8|9900.8|9910.1|9900.1|9911.3|9901.3|9910.1|9900.1|5
1620109920000|2021-05-04 06:32:00|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|1
1620109930000|2021-05-04 06:32:10|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|1
1620109940000|2021-05-04 06:32:20|9909.6|9899.6|9909.9|9899.9|9910.4|9900.4|9909.6|9899.6|5
1620109950000|2021-05-04 06:32:30|9909.4|9899.4|9910.4|9900.4|9910.4|9900.4|9909.4|9899.4|5
1620109960000|2021-05-04 06:32:40|9909.9|9899.9|9908.5|9898.5|9909.9|9899.9|9908.5|9898.5|3
1620109970000|2021-05-04 06:32:50|9908.6|9898.6|9908.8|9898.8|9908.8|9898.8|9908.3|9898.3|5
1620109980000|2021-05-04 06:33:00|9909.3|9899.3|9909.3|9899.3|9909.8|9899.8|9909.3|9899.3|3
1620109990000|2021-05-04 06:33:10|9909.4|9899.4|9910.3|9900.3|9910.3|9900.3|9909.4|9899.4|2
1620110000000|2021-05-04 06:33:20|9910.1|9900.1|9909.9|9899.9|9910.1|9900.1|9909.4|9899.4|4
1620110010000|2021-05-04 06:33:30|9909.6|9899.6|9908.1|9898.1|9909.6|9899.6|9907.9|9897.9|7
1620110020000|2021-05-04 06:33:40|9908.4|9898.4|9909.9|9899.9|9909.9|9899.9|9908.4|9898.4|4
1620110030000|2021-05-04 06:33:50|9910.1|9900.1|9909.1|9899.1|9910.1|9900.1|9909.1|9899.1|6
1620110040000|2021-05-04 06:34:00|9908.9|9898.9|9907.9|9897.9|9908.9|9898.9|9907.9|9897.9|4
1620110050000|2021-05-04 06:34:10|9908.1|9898.1|9908.6|9898.6|9909|9899|9908.1|9898.1|4
1620110060000|2021-05-04 06:34:20|9908.9|9898.9|9910|9900|9910|9900|9908.9|9898.9|5
1620110070000|2021-05-04 06:34:30|9910.5|9900.5|9911.4|9901.4|9911.4|9901.4|9910.5|9900.5|2
1620110080000|2021-05-04 06:34:40|9911.6|9901.6|9913.4|9903.4|9913.5|9903.5|9911.6|9901.6|7
1620110090000|2021-05-04 06:34:50|9913.6|9903.6|9915.5|9905.5|9915.5|9905.5|9913.6|9903.6|6
1620110100000|2021-05-04 06:35:00|9915.4|9905.4|9915.3|9905.3|9915.4|9905.4|9914.9|9904.9|4
1620110130000|2021-05-04 06:35:30|9915.1|9905.1|9914.3|9904.3|9915.1|9905.1|9913.1|9903.1|5
1620110140000|2021-05-04 06:35:40|9914.4|9904.4|9915|9905|9915|9905|9914.4|9904.4|4
1620110150000|2021-05-04 06:35:50|9914.8|9904.8|9914.8|9904.8|9915|9905|9914.6|9904.6|6
1620110160000|2021-05-04 06:36:00|9914.6|9904.6|9910|9900|9914.6|9904.6|9910|9900|4
1620110180000|2021-05-04 06:36:20|9909.8|9899.8|9908.8|9898.8|9909.8|9899.8|9908.8|9898.8|3
1620110190000|2021-05-04 06:36:30|9908.4|9898.4|9908.8|9898.8|9908.8|9898.8|9908.4|9898.4|2
1620110200000|2021-05-04 06:36:40|9908|9898|9907.1|9897.1|9908|9898|9907.1|9897.1|2
1620110220000|2021-05-04 06:37:00|9907.3|9897.3|9907.1|9897.1|9908.3|9898.3|9907.1|9897.1|4
1620110250000|2021-05-04 06:37:30|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|1
1620110260000|2021-05-04 06:37:40|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|1
1620110270000|2021-05-04 06:37:50|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|1
1620110290000|2021-05-04 06:38:10|9907.9|9897.9|9907.6|9897.6|9907.9|9897.9|9907.6|9897.6|2
1620110300000|2021-05-04 06:38:20|9907.4|9897.4|9905.6|9895.6|9907.4|9897.4|9905.6|9895.6|5
1620110310000|2021-05-04 06:38:30|9905.4|9895.4|9904.4|9894.4|9905.4|9895.4|9904.3|9894.3|3
1620110320000|2021-05-04 06:38:40|9904.9|9894.9|9905|9895|9905|9895|9904.9|9894.9|2
1620110330000|2021-05-04 06:38:50|9905.3|9895.3|9907|9897|9907|9897|9905.3|9895.3|5
1620110340000|2021-05-04 06:39:00|9906.4|9896.4|9906.1|9896.1|9906.4|9896.4|9906.1|9896.1|2
1620110350000|2021-05-04 06:39:10|9906.4|9896.4|9906.6|9896.6|9906.6|9896.6|9906.4|9896.4|2
1620110360000|2021-05-04 06:39:20|9906.9|9896.9|9908.6|9898.6|9908.6|9898.6|9906.9|9896.9|7
1620110370000|2021-05-04 06:39:30|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|1
1620110400000|2021-05-04 06:40:00|9907.9|9897.9|9908.5|9898.5|9908.5|9898.5|9907.9|9897.9|2
1620110410000|2021-05-04 06:40:10|9908.6|9898.6|9909|9899|9910|9900|9908.6|9898.6|4
1620110420000|2021-05-04 06:40:20|9909.1|9899.1|9910.4|9900.4|9910.4|9900.4|9909.1|9899.1|6
1620110430000|2021-05-04 06:40:30|9909.8|9899.8|9909.3|9899.3|9909.8|9899.8|9909.1|9899.1|4
1620110440000|2021-05-04 06:40:40|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|9907.6|9897.6|5
1620110450000|2021-05-04 06:40:50|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|1
1620110460000|2021-05-04 06:41:00|9909.4|9899.4|9908.9|9898.9|9909.4|9899.4|9908.9|9898.9|2
1620110500000|2021-05-04 06:41:40|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|1
1620110510000|2021-05-04 06:41:50|9909.6|9899.6|9910.4|9900.4|9910.4|9900.4|9909.6|9899.6|2
1620110520000|2021-05-04 06:42:00|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|1
1620110530000|2021-05-04 06:42:10|9910.9|9900.9|9910.9|9900.9|9911.3|9901.3|9910.8|9900.8|4
1620110550000|2021-05-04 06:42:30|9910.6|9900.6|9909.6|9899.6|9910.6|9900.6|9909.6|9899.6|2
1620110580000|2021-05-04 06:43:00|9910.1|9900.1|9910.6|9900.6|9910.6|9900.6|9910.1|9900.1|2
1620110600000|2021-05-04 06:43:20|9910.1|9900.1|9909.9|9899.9|9910.1|9900.1|9909.9|9899.9|2
1620110610000|2021-05-04 06:43:30|9910.4|9900.4|9911.4|9901.4|9911.4|9901.4|9910.4|9900.4|4
1620110640000|2021-05-04 06:44:00|9911.9|9901.9|9912.9|9902.9|9912.9|9902.9|9911.9|9901.9|4
1620110650000|2021-05-04 06:44:10|9913.4|9903.4|9913|9903|9913.4|9903.4|9912.9|9902.9|3
1620110670000|2021-05-04 06:44:30|9912.6|9902.6|9913.1|9903.1|9913.4|9903.4|9912.4|9902.4|4
1620110680000|2021-05-04 06:44:40|9913.8|9903.8|9914.4|9904.4|9914.4|9904.4|9913.8|9903.8|2
1620110700000|2021-05-04 06:45:00|9914.6|9904.6|9914.1|9904.1|9914.6|9904.6|9913.5|9903.5|4
1620110710000|2021-05-04 06:45:10|9913.8|9903.8|9912.6|9902.6|9914.1|9904.1|9912.6|9902.6|5
1620110720000|2021-05-04 06:45:20|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|1
1620110730000|2021-05-04 06:45:30|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|1
1620110740000|2021-05-04 06:45:40|9913.5|9903.5|9913.5|9903.5|9913.5|9903.5|9913.5|9903.5|1
1620110750000|2021-05-04 06:45:50|9913.3|9903.3|9913.4|9903.4|9913.4|9903.4|9913.3|9903.3|2
1620110760000|2021-05-04 06:46:00|9913.6|9903.6|9913.6|9903.6|9914|9904|9913.3|9903.3|6
1620110770000|2021-05-04 06:46:10|9913.4|9903.4|9910.1|9900.1|9913.4|9903.4|9910.1|9900.1|4
1620110790000|2021-05-04 06:46:30|9910|9900|9909.5|9899.5|9910|9900|9909.5|9899.5|2
1620110800000|2021-05-04 06:46:40|9909.4|9899.4|9906.8|9896.8|9909.4|9899.4|9906.8|9896.8|5
1620110810000|2021-05-04 06:46:50|9906.6|9896.6|9906.1|9896.1|9906.6|9896.6|9906.1|9896.1|2
1620110820000|2021-05-04 06:47:00|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|1
1620110830000|2021-05-04 06:47:10|9906|9896|9906|9896|9906.1|9896.1|9906|9896|3
1620110850000|2021-05-04 06:47:30|9906.1|9896.1|9906|9896|9906.1|9896.1|9906|9896|2
1620110870000|2021-05-04 06:47:50|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|1
1620110890000|2021-05-04 06:48:10|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|1
1620110910000|2021-05-04 06:48:30|9903|9893|9903.1|9893.1|9903.1|9893.1|9903|9893|2
1620110930000|2021-05-04 06:48:50|9903|9893|9903.1|9893.1|9903.1|9893.1|9903|9893|2
1620110940000|2021-05-04 06:49:00|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|1
1620110950000|2021-05-04 06:49:10|9903.9|9893.9|9905.6|9895.6|9905.6|9895.6|9903.9|9893.9|4
1620110960000|2021-05-04 06:49:20|9906.1|9896.1|9906.3|9896.3|9906.3|9896.3|9906.1|9896.1|2
1620110980000|2021-05-04 06:49:40|9905|9895|9905.6|9895.6|9905.6|9895.6|9905|9895|6
1620110990000|2021-05-04 06:49:50|9905.4|9895.4|9906.1|9896.1|9906.1|9896.1|9905.4|9895.4|3
1620111000000|2021-05-04 06:50:00|9906.4|9896.4|9908.4|9898.4|9908.4|9898.4|9906.4|9896.4|3
1620111040000|2021-05-04 06:50:40|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|1
1620111050000|2021-05-04 06:50:50|9908|9898|9907.5|9897.5|9908|9898|9907.5|9897.5|2
1620111060000|2021-05-04 06:51:00|9907.3|9897.3|9906.8|9896.8|9907.3|9897.3|9906.8|9896.8|3
1620111090000|2021-05-04 06:51:30|9907|9897|9907.1|9897.1|9907.1|9897.1|9906.8|9896.8|3
1620111100000|2021-05-04 06:51:40|9907.3|9897.3|9910.3|9900.3|9910.3|9900.3|9907.3|9897.3|4
1620111110000|2021-05-04 06:51:50|9910.4|9900.4|9913.5|9903.5|9913.5|9903.5|9910.4|9900.4|6
1620111120000|2021-05-04 06:52:00|9913.8|9903.8|9915.8|9905.8|9915.8|9905.8|9913.8|9903.8|4
1620111130000|2021-05-04 06:52:10|9915.4|9905.4|9914.3|9904.3|9915.4|9905.4|9914.1|9904.1|5
1620111140000|2021-05-04 06:52:20|9914.1|9904.1|9913.9|9903.9|9914.1|9904.1|9913.9|9903.9|2
1620111160000|2021-05-04 06:52:40|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|1
1620111170000|2021-05-04 06:52:50|9913.4|9903.4|9913.6|9903.6|9913.6|9903.6|9913.3|9903.3|3
1620111220000|2021-05-04 06:53:40|9913.4|9903.4|9910.9|9900.9|9913.4|9903.4|9910.6|9900.6|6
1620111250000|2021-05-04 06:54:10|9911.5|9901.5|9911.1|9901.1|9912.6|9902.6|9911.1|9901.1|5
1620111260000|2021-05-04 06:54:20|9912.4|9902.4|9913|9903|9913|9903|9912.4|9902.4|2
1620111270000|2021-05-04 06:54:30|9913.3|9903.3|9913.8|9903.8|9913.8|9903.8|9913.3|9903.3|2
1620111280000|2021-05-04 06:54:40|9913.9|9903.9|9913.6|9903.6|9914.1|9904.1|9913.4|9903.4|5
1620111290000|2021-05-04 06:54:50|9913.4|9903.4|9913.4|9903.4|9913.4|9903.4|9913.4|9903.4|1
1620111300000|2021-05-04 06:55:00|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1620111310000|2021-05-04 06:55:10|9912.9|9902.9|9910|9900|9912.9|9902.9|9910|9900|4
1620111330000|2021-05-04 06:55:30|9909.9|9899.9|9908.9|9898.9|9909.9|9899.9|9908.9|9898.9|3
1620111340000|2021-05-04 06:55:40|9908.8|9898.8|9908.8|9898.8|9908.8|9898.8|9908.8|9898.8|1
1620111350000|2021-05-04 06:55:50|9909.3|9899.3|9909.4|9899.4|9909.4|9899.4|9909.3|9899.3|2
1620111360000|2021-05-04 06:56:00|9909.3|9899.3|9910.3|9900.3|9910.3|9900.3|9908.8|9898.8|6
1620111370000|2021-05-04 06:56:10|9910.5|9900.5|9910.5|9900.5|9911.8|9901.8|9910.5|9900.5|3
1620111390000|2021-05-04 06:56:30|9910.1|9900.1|9910.4|9900.4|9910.4|9900.4|9910.1|9900.1|3
1620111400000|2021-05-04 06:56:40|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|1
1620111410000|2021-05-04 06:56:50|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|1
1620111420000|2021-05-04 06:57:00|9910.1|9900.1|9909.3|9899.3|9910.3|9900.3|9909.3|9899.3|7
1620111430000|2021-05-04 06:57:10|9909|9899|9908.6|9898.6|9909|9899|9908.5|9898.5|3
1620111440000|2021-05-04 06:57:20|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1620111460000|2021-05-04 06:57:40|9907.1|9897.1|9906.1|9896.1|9907.1|9897.1|9906.1|9896.1|3
1620111470000|2021-05-04 06:57:50|9906.3|9896.3|9906|9896|9906.8|9896.8|9905.6|9895.6|4
1620111480000|2021-05-04 06:58:00|9906.1|9896.1|9906.9|9896.9|9907.1|9897.1|9906.1|9896.1|7
1620111490000|2021-05-04 06:58:10|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|9906.5|9896.5|3
1620111500000|2021-05-04 06:58:20|9905.9|9895.9|9906.4|9896.4|9906.4|9896.4|9905.9|9895.9|2
1620111510000|2021-05-04 06:58:30|9906.9|9896.9|9908.5|9898.5|9908.8|9898.8|9906|9896|6
1620111520000|2021-05-04 06:58:40|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1620111530000|2021-05-04 06:58:50|9907.1|9897.1|9907.9|9897.9|9908.1|9898.1|9907.1|9897.1|5
1620111540000|2021-05-04 06:59:00|9908.4|9898.4|9910|9900|9910.6|9900.6|9908.4|9898.4|7
1620111550000|2021-05-04 06:59:10|9909.9|9899.9|9912.1|9902.1|9912.1|9902.1|9909.1|9899.1|6
1620111560000|2021-05-04 06:59:20|9912.4|9902.4|9912.5|9902.5|9912.8|9902.8|9912.4|9902.4|5
1620111580000|2021-05-04 06:59:40|9911.6|9901.6|9916.3|9906.3|9917.1|9907.1|9911.6|9901.6|7
1620111590000|2021-05-04 06:59:50|9916|9906|9919.9|9909.9|9919.9|9909.9|9914.3|9904.3|7
1620111600000|2021-05-04 07:00:00|9918.9|9908.9|9914|9904|9918.9|9908.9|9913.9|9903.9|14
1620111610000|2021-05-04 07:00:10|9914.1|9904.1|9914.4|9904.4|9915|9905|9914.1|9904.1|9
1620111620000|2021-05-04 07:00:20|9914.6|9904.6|9920|9910|9920|9910|9914.6|9904.6|9
1620111630000|2021-05-04 07:00:30|9919.1|9909.1|9918|9908|9919.1|9909.1|9917.3|9907.3|12
1620111640000|2021-05-04 07:00:40|9917.8|9907.8|9921.1|9911.1|9921.1|9911.1|9917.3|9907.3|8
1620111650000|2021-05-04 07:00:50|9920.8|9910.8|9921.1|9911.1|9922.4|9912.4|9920.6|9910.6|13
1620111660000|2021-05-04 07:01:00|9921.4|9911.4|9922.5|9912.5|9923.8|9913.8|9921.4|9911.4|12
1620111670000|2021-05-04 07:01:10|9922.6|9912.6|9922.8|9912.8|9923.4|9913.4|9920.6|9910.6|10
1620111680000|2021-05-04 07:01:20|9922.5|9912.5|9923.4|9913.4|9923.4|9913.4|9922.1|9912.1|9
1620111690000|2021-05-04 07:01:30|9923.6|9913.6|9924.4|9914.4|9925.5|9915.5|9923.6|9913.6|9
1620111700000|2021-05-04 07:01:40|9924.1|9914.1|9925.1|9915.1|9925.9|9915.9|9924|9914|12
1620111710000|2021-05-04 07:01:50|9925|9915|9925.1|9915.1|9925.6|9915.6|9923.6|9913.6|11
1620111720000|2021-05-04 07:02:00|9924.9|9914.9|9924.3|9914.3|9924.9|9914.9|9923.1|9913.1|14
1620111730000|2021-05-04 07:02:10|9924.1|9914.1|9924.1|9914.1|9927.6|9917.6|9924.1|9914.1|10
1620111740000|2021-05-04 07:02:20|9926.4|9916.4|9926.6|9916.6|9927.1|9917.1|9924.9|9914.9|10
1620111750000|2021-05-04 07:02:30|9926.4|9916.4|9926.9|9916.9|9927.4|9917.4|9925.8|9915.8|13
1620111760000|2021-05-04 07:02:40|9927|9917|9923.6|9913.6|9927|9917|9923.6|9913.6|10
1620111770000|2021-05-04 07:02:50|9924.6|9914.6|9924.6|9914.6|9925|9915|9924|9914|10
1620111780000|2021-05-04 07:03:00|9924.5|9914.5|9922.1|9912.1|9924.5|9914.5|9920.3|9910.3|10
1620111790000|2021-05-04 07:03:10|9921.9|9911.9|9919.9|9909.9|9921.9|9911.9|9919.8|9909.8|4
1620111800000|2021-05-04 07:03:20|9920.1|9910.1|9919.8|9909.8|9920.5|9910.5|9919.8|9909.8|6
1620111810000|2021-05-04 07:03:30|9920.1|9910.1|9921.6|9911.6|9921.9|9911.9|9920.1|9910.1|7
1620111820000|2021-05-04 07:03:40|9921.5|9911.5|9921.9|9911.9|9923.9|9913.9|9920.8|9910.8|8
1620111830000|2021-05-04 07:03:50|9921.6|9911.6|9923.8|9913.8|9924.3|9914.3|9921.6|9911.6|4
1620111840000|2021-05-04 07:04:00|9923.9|9913.9|9922.4|9912.4|9924.4|9914.4|9922.1|9912.1|10
1620111850000|2021-05-04 07:04:10|9922.1|9912.1|9918.1|9908.1|9922.1|9912.1|9916.9|9906.9|9
1620111860000|2021-05-04 07:04:20|9917.9|9907.9|9916.9|9906.9|9918|9908|9916.9|9906.9|5
1620111870000|2021-05-04 07:04:30|9917.1|9907.1|9915.8|9905.8|9917.1|9907.1|9915.3|9905.3|6
1620111880000|2021-05-04 07:04:40|9915.5|9905.5|9913.9|9903.9|9916.1|9906.1|9913.9|9903.9|9
1620111890000|2021-05-04 07:04:50|9913.8|9903.8|9913.3|9903.3|9913.8|9903.8|9911.8|9901.8|10
1620111900000|2021-05-04 07:05:00|9913.5|9903.5|9912.1|9902.1|9915.3|9905.3|9911|9901|12
1620111910000|2021-05-04 07:05:10|9912|9902|9905.6|9895.6|9912|9902|9903.8|9893.8|17
1620111920000|2021-05-04 07:05:20|9905.4|9895.4|9904.8|9894.8|9906.1|9896.1|9904.8|9894.8|11
1620111930000|2021-05-04 07:05:30|9904.5|9894.5|9904.1|9894.1|9904.6|9894.6|9903.9|9893.9|4
1620111940000|2021-05-04 07:05:40|9904.5|9894.5|9904.4|9894.4|9905.1|9895.1|9903.8|9893.8|10
1620111950000|2021-05-04 07:05:50|9905.1|9895.1|9905.5|9895.5|9906.1|9896.1|9904.6|9894.6|8
1620111960000|2021-05-04 07:06:00|9905.8|9895.8|9907.1|9897.1|9907.1|9897.1|9905.8|9895.8|12
1620111970000|2021-05-04 07:06:10|9906.9|9896.9|9906.6|9896.6|9906.9|9896.9|9906.5|9896.5|3
1620111980000|2021-05-04 07:06:20|9906.9|9896.9|9906.9|9896.9|9907.6|9897.6|9905.1|9895.1|14
1620111990000|2021-05-04 07:06:30|9907.3|9897.3|9906.9|9896.9|9907.9|9897.9|9906.4|9896.4|6
1620112000000|2021-05-04 07:06:40|9907.3|9897.3|9908|9898|9908.4|9898.4|9906.9|9896.9|6
1620112010000|2021-05-04 07:06:50|9907.6|9897.6|9908.8|9898.8|9908.8|9898.8|9906.9|9896.9|11
1620112020000|2021-05-04 07:07:00|9908.6|9898.6|9906.9|9896.9|9908.6|9898.6|9906.4|9896.4|10
1620112030000|2021-05-04 07:07:10|9907.6|9897.6|9906.9|9896.9|9907.6|9897.6|9906.4|9896.4|7
1620112040000|2021-05-04 07:07:20|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|9906.4|9896.4|3
1620112050000|2021-05-04 07:07:30|9906.9|9896.9|9909.1|9899.1|9909.1|9899.1|9906.9|9896.9|8
1620112060000|2021-05-04 07:07:40|9908.8|9898.8|9908.1|9898.1|9909.1|9899.1|9907.9|9897.9|9
1620112070000|2021-05-04 07:07:50|9908.4|9898.4|9908.3|9898.3|9909.4|9899.4|9908.3|9898.3|7
1620112080000|2021-05-04 07:08:00|9908.6|9898.6|9910.4|9900.4|9910.4|9900.4|9908.6|9898.6|7
1620112090000|2021-05-04 07:08:10|9910|9900|9910.6|9900.6|9912.1|9902.1|9910|9900|6
1620112100000|2021-05-04 07:08:20|9911.4|9901.4|9911.6|9901.6|9912.4|9902.4|9911.3|9901.3|7
1620112110000|2021-05-04 07:08:30|9911.3|9901.3|9912.5|9902.5|9912.5|9902.5|9910.9|9900.9|6
1620112120000|2021-05-04 07:08:40|9912.8|9902.8|9913|9903|9913.4|9903.4|9912.6|9902.6|6
1620112130000|2021-05-04 07:08:50|9913.3|9903.3|9912.5|9902.5|9913.8|9903.8|9912.3|9902.3|10
1620112140000|2021-05-04 07:09:00|9912.4|9902.4|9911|9901|9912.8|9902.8|9911|9901|6
1620112150000|2021-05-04 07:09:10|9910.8|9900.8|9912.1|9902.1|9912.1|9902.1|9910.8|9900.8|5
1620112160000|2021-05-04 07:09:20|9911.6|9901.6|9914.3|9904.3|9914.3|9904.3|9911.6|9901.6|6
1620112170000|2021-05-04 07:09:30|9914.4|9904.4|9916.1|9906.1|9916.1|9906.1|9914|9904|11
1620112180000|2021-05-04 07:09:40|9916.3|9906.3|9918|9908|9918|9908|9916.3|9906.3|7
1620112190000|2021-05-04 07:09:50|9917.8|9907.8|9917.5|9907.5|9917.8|9907.8|9917.5|9907.5|2
1620112200000|2021-05-04 07:10:00|9917.8|9907.8|9918.3|9908.3|9919.1|9909.1|9917.8|9907.8|6
1620112210000|2021-05-04 07:10:10|9918.5|9908.5|9920.3|9910.3|9920.9|9910.9|9918.5|9908.5|6
1620112220000|2021-05-04 07:10:20|9919.6|9909.6|9919.1|9909.1|9920|9910|9919.1|9909.1|7
1620112230000|2021-05-04 07:10:30|9918.5|9908.5|9920.1|9910.1|9920.1|9910.1|9917.1|9907.1|8
1620112240000|2021-05-04 07:10:40|9920.5|9910.5|9920.4|9910.4|9920.9|9910.9|9920.3|9910.3|5
1620112250000|2021-05-04 07:10:50|9920.5|9910.5|9920.3|9910.3|9920.5|9910.5|9920.3|9910.3|4
1620112260000|2021-05-04 07:11:00|9920.1|9910.1|9920.3|9910.3|9920.5|9910.5|9920.1|9910.1|6
1620112270000|2021-05-04 07:11:10|9919.1|9909.1|9918.8|9908.8|9919.4|9909.4|9917.6|9907.6|9
1620112280000|2021-05-04 07:11:20|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|9917.3|9907.3|8
1620112290000|2021-05-04 07:11:30|9918.6|9908.6|9919.8|9909.8|9919.9|9909.9|9918.5|9908.5|9
1620112300000|2021-05-04 07:11:40|9919.5|9909.5|9920.5|9910.5|9920.5|9910.5|9919.5|9909.5|3
1620112310000|2021-05-04 07:11:50|9920.9|9910.9|9921|9911|9921.1|9911.1|9920.9|9910.9|4
1620112320000|2021-05-04 07:12:00|9920.6|9910.6|9920|9910|9920.6|9910.6|9920|9910|3
1620112330000|2021-05-04 07:12:10|9919.8|9909.8|9921.1|9911.1|9921.6|9911.6|9919.8|9909.8|7
1620112340000|2021-05-04 07:12:20|9920.8|9910.8|9921.9|9911.9|9921.9|9911.9|9920.8|9910.8|5
1620112350000|2021-05-04 07:12:30|9922|9912|9920.8|9910.8|9922|9912|9920.4|9910.4|7
1620112360000|2021-05-04 07:12:40|9921|9911|9922.9|9912.9|9923.1|9913.1|9921|9911|6
1620112380000|2021-05-04 07:13:00|9922.8|9912.8|9922.3|9912.3|9922.8|9912.8|9921.8|9911.8|6
1620112390000|2021-05-04 07:13:10|9922.8|9912.8|9924|9914|9924|9914|9922.8|9912.8|5
1620112400000|2021-05-04 07:13:20|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|1
1620112410000|2021-05-04 07:13:30|9924.1|9914.1|9924.4|9914.4|9924.4|9914.4|9923|9913|8
1620112430000|2021-05-04 07:13:50|9924.8|9914.8|9925|9915|9925|9915|9924.8|9914.8|2
1620112440000|2021-05-04 07:14:00|9924.8|9914.8|9924.9|9914.9|9924.9|9914.9|9924.8|9914.8|2
1620112460000|2021-05-04 07:14:20|9925|9915|9925.3|9915.3|9925.9|9915.9|9924.9|9914.9|9
1620112490000|2021-05-04 07:14:50|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|1
1620112500000|2021-05-04 07:15:00|9925.3|9915.3|9922.3|9912.3|9925.3|9915.3|9922|9912|5
1620112510000|2021-05-04 07:15:10|9922.1|9912.1|9921.1|9911.1|9922.3|9912.3|9920.3|9910.3|7
1620112520000|2021-05-04 07:15:20|9920|9910|9920.6|9910.6|9921|9911|9920|9910|6
1620112530000|2021-05-04 07:15:30|9920.3|9910.3|9923.5|9913.5|9923.5|9913.5|9920.3|9910.3|8
1620112540000|2021-05-04 07:15:40|9923.8|9913.8|9923.6|9913.6|9923.9|9913.9|9923.4|9913.4|5
1620112550000|2021-05-04 07:15:50|9923.8|9913.8|9925.3|9915.3|9925.3|9915.3|9923.8|9913.8|4
1620112560000|2021-05-04 07:16:00|9925.5|9915.5|9926.4|9916.4|9926.4|9916.4|9925|9915|8
1620112570000|2021-05-04 07:16:10|9926|9916|9931|9921|9931.6|9921.6|9926|9916|14
1620112580000|2021-05-04 07:16:20|9930.9|9920.9|9933|9923|9933.3|9923.3|9930.5|9920.5|10
1620112590000|2021-05-04 07:16:30|9933.3|9923.3|9932.8|9922.8|9934|9924|9932.5|9922.5|7
1620112600000|2021-05-04 07:16:40|9933.3|9923.3|9933.8|9923.8|9933.8|9923.8|9933.1|9923.1|6
1620112610000|2021-05-04 07:16:50|9933.9|9923.9|9935.3|9925.3|9935.3|9925.3|9933.9|9923.9|7
1620112620000|2021-05-04 07:17:00|9935|9925|9936.3|9926.3|9936.3|9926.3|9935|9925|5
1620112630000|2021-05-04 07:17:10|9936|9926|9935.4|9925.4|9936|9926|9934.8|9924.8|5
1620112640000|2021-05-04 07:17:20|9935.6|9925.6|9938.3|9928.3|9938.5|9928.5|9935.6|9925.6|6
1620112650000|2021-05-04 07:17:30|9938|9928|9936.6|9926.6|9938|9928|9935.8|9925.8|9
1620112660000|2021-05-04 07:17:40|9936.5|9926.5|9936|9926|9936.5|9926.5|9934.8|9924.8|6
1620112670000|2021-05-04 07:17:50|9935|9925|9935.3|9925.3|9935.3|9925.3|9934.6|9924.6|3
1620112680000|2021-05-04 07:18:00|9934.9|9924.9|9934.1|9924.1|9935.3|9925.3|9933.9|9923.9|8
1620112690000|2021-05-04 07:18:10|9934.3|9924.3|9934.8|9924.8|9935.6|9925.6|9934.3|9924.3|4
1620112700000|2021-05-04 07:18:20|9934.5|9924.5|9936|9926|9936.1|9926.1|9934.5|9924.5|8
1620112710000|2021-05-04 07:18:30|9935.8|9925.8|9936.9|9926.9|9936.9|9926.9|9935|9925|7
1620112720000|2021-05-04 07:18:40|9936.5|9926.5|9936.9|9926.9|9936.9|9926.9|9936.4|9926.4|4
1620112730000|2021-05-04 07:18:50|9936.8|9926.8|9936.4|9926.4|9936.8|9926.8|9935|9925|9
1620112740000|2021-05-04 07:19:00|9936.3|9926.3|9935|9925|9936.3|9926.3|9934.8|9924.8|6
1620112750000|2021-05-04 07:19:10|9934.5|9924.5|9933.5|9923.5|9934.5|9924.5|9933.5|9923.5|5
1620112760000|2021-05-04 07:19:20|9934.3|9924.3|9934.3|9924.3|9934.3|9924.3|9934.3|9924.3|1
1620112770000|2021-05-04 07:19:30|9934.4|9924.4|9935.8|9925.8|9936|9926|9934.4|9924.4|7
1620112780000|2021-05-04 07:19:40|9936.1|9926.1|9938.3|9928.3|9938.3|9928.3|9936.1|9926.1|9
1620112790000|2021-05-04 07:19:50|9938.5|9928.5|9939.3|9929.3|9939.3|9929.3|9938.5|9928.5|4
1620112800000|2021-05-04 07:20:00|9939|9929|9939.8|9929.8|9939.8|9929.8|9938.9|9928.9|5
1620112810000|2021-05-04 07:20:10|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|1
1620112820000|2021-05-04 07:20:20|9939.1|9929.1|9939.1|9929.1|9939.4|9929.4|9939|9929|4
1620112830000|2021-05-04 07:20:30|9938.3|9928.3|9936|9926|9938.3|9928.3|9935.8|9925.8|12
1620112840000|2021-05-04 07:20:40|9936.3|9926.3|9936.6|9926.6|9936.8|9926.8|9936|9926|6
1620112850000|2021-05-04 07:20:50|9936.5|9926.5|9936.8|9926.8|9936.8|9926.8|9936.5|9926.5|2
1620112860000|2021-05-04 07:21:00|9936.9|9926.9|9937.4|9927.4|9937.4|9927.4|9936.9|9926.9|2
1620112870000|2021-05-04 07:21:10|9937.1|9927.1|9937.1|9927.1|9937.1|9927.1|9937|9927|3
1620112880000|2021-05-04 07:21:20|9937|9927|9935.6|9925.6|9937.4|9927.4|9935.6|9925.6|7
1620112890000|2021-05-04 07:21:30|9935.4|9925.4|9934.3|9924.3|9936.1|9926.1|9934|9924|13
1620112900000|2021-05-04 07:21:40|9934|9924|9933.5|9923.5|9934|9924|9933|9923|7
1620112910000|2021-05-04 07:21:50|9933.3|9923.3|9932.1|9922.1|9933.8|9923.8|9932.1|9922.1|12
1620112920000|2021-05-04 07:22:00|9932|9922|9929.8|9919.8|9932|9922|9929.8|9919.8|11
1620112930000|2021-05-04 07:22:10|9929.9|9919.9|9928.5|9918.5|9929.9|9919.9|9928.3|9918.3|8
1620112940000|2021-05-04 07:22:20|9928.3|9918.3|9926.8|9916.8|9928.3|9918.3|9926.8|9916.8|6
1620112950000|2021-05-04 07:22:30|9926.4|9916.4|9928.3|9918.3|9929.5|9919.5|9926.4|9916.4|9
1620112960000|2021-05-04 07:22:40|9928.5|9918.5|9929.5|9919.5|9929.6|9919.6|9928.5|9918.5|8
1620112970000|2021-05-04 07:22:50|9929.6|9919.6|9929.3|9919.3|9930|9920|9929|9919|11
1620112980000|2021-05-04 07:23:00|9929.1|9919.1|9929.6|9919.6|9929.6|9919.6|9929.1|9919.1|6
1620112990000|2021-05-04 07:23:10|9929.3|9919.3|9930.9|9920.9|9931.9|9921.9|9929.3|9919.3|10
1620113000000|2021-05-04 07:23:20|9930.8|9920.8|9930.4|9920.4|9931.4|9921.4|9930.1|9920.1|11
1620113010000|2021-05-04 07:23:30|9930.6|9920.6|9929.9|9919.9|9930.6|9920.6|9928.6|9918.6|8
1620113020000|2021-05-04 07:23:40|9930|9920|9930.6|9920.6|9930.8|9920.8|9930|9920|6
1620113030000|2021-05-04 07:23:50|9930.3|9920.3|9931|9921|9931.8|9921.8|9930.3|9920.3|7
1620113040000|2021-05-04 07:24:00|9931.3|9921.3|9932.3|9922.3|9933.4|9923.4|9931.3|9921.3|6
1620113050000|2021-05-04 07:24:10|9932.5|9922.5|9932.9|9922.9|9932.9|9922.9|9931.3|9921.3|6
1620113060000|2021-05-04 07:24:20|9932.6|9922.6|9933|9923|9933.3|9923.3|9932.1|9922.1|11
1620113070000|2021-05-04 07:24:30|9932.8|9922.8|9932.4|9922.4|9932.9|9922.9|9931.4|9921.4|12
1620113080000|2021-05-04 07:24:40|9932.1|9922.1|9931.9|9921.9|9932.9|9922.9|9931.9|9921.9|6
1620113090000|2021-05-04 07:24:50|9932|9922|9933.1|9923.1|9933.3|9923.3|9932|9922|9
1620113100000|2021-05-04 07:25:00|9933|9923|9932.9|9922.9|9933.1|9923.1|9931.9|9921.9|10
1620113110000|2021-05-04 07:25:10|9932.8|9922.8|9932.5|9922.5|9932.8|9922.8|9932.4|9922.4|4
1620113120000|2021-05-04 07:25:20|9932.1|9922.1|9932.5|9922.5|9932.9|9922.9|9932.1|9922.1|5
1620113130000|2021-05-04 07:25:30|9932.3|9922.3|9931.8|9921.8|9932.3|9922.3|9931.8|9921.8|4
1620113140000|2021-05-04 07:25:40|9931.4|9921.4|9929.6|9919.6|9931.4|9921.4|9929.4|9919.4|5
1620113150000|2021-05-04 07:25:50|9929.4|9919.4|9926.9|9916.9|9929.4|9919.4|9926.5|9916.5|13
1620113160000|2021-05-04 07:26:00|9926.5|9916.5|9924.6|9914.6|9926.5|9916.5|9924.5|9914.5|13
1620113170000|2021-05-04 07:26:10|9924.8|9914.8|9921|9911|9924.8|9914.8|9921|9911|13
1620113180000|2021-05-04 07:26:20|9921.3|9911.3|9921.8|9911.8|9922.1|9912.1|9920.3|9910.3|9
1620113190000|2021-05-04 07:26:30|9921.5|9911.5|9919.9|9909.9|9921.5|9911.5|9919|9909|11
1620113200000|2021-05-04 07:26:40|9920.4|9910.4|9921.4|9911.4|9922.1|9912.1|9920.4|9910.4|13
1620113210000|2021-05-04 07:26:50|9921.3|9911.3|9922|9912|9922.9|9912.9|9920.8|9910.8|10
1620113220000|2021-05-04 07:27:00|9922.1|9912.1|9917.4|9907.4|9922.4|9912.4|9917.4|9907.4|17
1620113230000|2021-05-04 07:27:10|9917.3|9907.3|9919.1|9909.1|9919.1|9909.1|9916.8|9906.8|15
1620113240000|2021-05-04 07:27:20|9918.8|9908.8|9919.6|9909.6|9920.3|9910.3|9918.8|9908.8|9
1620113250000|2021-05-04 07:27:30|9919.3|9909.3|9917.3|9907.3|9919.5|9909.5|9917.3|9907.3|7
1620113260000|2021-05-04 07:27:40|9917.5|9907.5|9915.5|9905.5|9917.5|9907.5|9915.4|9905.4|12
1620113270000|2021-05-04 07:27:50|9915.8|9905.8|9916.1|9906.1|9916.5|9906.5|9915.8|9905.8|10
1620113280000|2021-05-04 07:28:00|9915.5|9905.5|9915.1|9905.1|9915.5|9905.5|9914.1|9904.1|12
1620113290000|2021-05-04 07:28:10|9914.9|9904.9|9917.8|9907.8|9917.8|9907.8|9914.9|9904.9|9
1620113300000|2021-05-04 07:28:20|9917.5|9907.5|9919.6|9909.6|9919.6|9909.6|9916.8|9906.8|9
1620113310000|2021-05-04 07:28:30|9919.3|9909.3|9918.3|9908.3|9919.8|9909.8|9918.1|9908.1|10
1620113320000|2021-05-04 07:28:40|9918|9908|9918|9908|9918.3|9908.3|9918|9908|3
1620113330000|2021-05-04 07:28:50|9917.3|9907.3|9916.8|9906.8|9917.8|9907.8|9916.8|9906.8|7
1620113340000|2021-05-04 07:29:00|9917|9907|9917.8|9907.8|9918.6|9908.6|9917|9907|7
1620113350000|2021-05-04 07:29:10|9917.5|9907.5|9919.3|9909.3|9919.8|9909.8|9917.3|9907.3|6
1620113360000|2021-05-04 07:29:20|9919.1|9909.1|9918.5|9908.5|9919.3|9909.3|9918.5|9908.5|8
1620113370000|2021-05-04 07:29:30|9918.3|9908.3|9919.3|9909.3|9919.3|9909.3|9918.1|9908.1|7
1620113380000|2021-05-04 07:29:40|9919|9909|9919|9909|9919|9909|9918.3|9908.3|4
1620113390000|2021-05-04 07:29:50|9918.8|9908.8|9917.9|9907.9|9918.8|9908.8|9917.8|9907.8|5
1620113400000|2021-05-04 07:30:00|9918.1|9908.1|9917.6|9907.6|9918.1|9908.1|9917.5|9907.5|7
1620113410000|2021-05-04 07:30:10|9917.4|9907.4|9916|9906|9917.4|9907.4|9915.4|9905.4|8
1620113420000|2021-05-04 07:30:20|9914.9|9904.9|9912|9902|9914.9|9904.9|9912|9902|7
1620113430000|2021-05-04 07:30:30|9912.1|9902.1|9913.3|9903.3|9913.4|9903.4|9912.1|9902.1|4
1620113440000|2021-05-04 07:30:40|9913.4|9903.4|9913.9|9903.9|9913.9|9903.9|9912.8|9902.8|5
1620113460000|2021-05-04 07:31:00|9913.6|9903.6|9912.9|9902.9|9913.8|9903.8|9912.5|9902.5|7
1620113470000|2021-05-04 07:31:10|9913.8|9903.8|9912.8|9902.8|9914.3|9904.3|9912.8|9902.8|4
1620113480000|2021-05-04 07:31:20|9913.3|9903.3|9914|9904|9914|9904|9913.3|9903.3|6
1620113490000|2021-05-04 07:31:30|9914.3|9904.3|9913.8|9903.8|9914.3|9904.3|9913.8|9903.8|6
1620113500000|2021-05-04 07:31:40|9913.5|9903.5|9912.8|9902.8|9913.5|9903.5|9912.8|9902.8|6
1620113510000|2021-05-04 07:31:50|9912.5|9902.5|9913|9903|9913|9903|9912.5|9902.5|3
1620113520000|2021-05-04 07:32:00|9912.8|9902.8|9912|9902|9912.8|9902.8|9910.8|9900.8|11
1620113530000|2021-05-04 07:32:10|9911.6|9901.6|9910.3|9900.3|9911.6|9901.6|9909.3|9899.3|10
1620113540000|2021-05-04 07:32:20|9909.9|9899.9|9909.3|9899.3|9909.9|9899.9|9909.3|9899.3|4
1620113550000|2021-05-04 07:32:30|9909.8|9899.8|9909.5|9899.5|9909.9|9899.9|9909.5|9899.5|3
1620113560000|2021-05-04 07:32:40|9909.3|9899.3|9910.4|9900.4|9910.4|9900.4|9909.3|9899.3|5
1620113570000|2021-05-04 07:32:50|9910.5|9900.5|9911.3|9901.3|9911.8|9901.8|9910.5|9900.5|6
1620113580000|2021-05-04 07:33:00|9911.5|9901.5|9910.8|9900.8|9911.5|9901.5|9910.8|9900.8|7
1620113590000|2021-05-04 07:33:10|9910.4|9900.4|9909.5|9899.5|9910.4|9900.4|9909.1|9899.1|7
1620113600000|2021-05-04 07:33:20|9909.3|9899.3|9908.6|9898.6|9909.6|9899.6|9908.6|9898.6|9
1620113610000|2021-05-04 07:33:30|9909.3|9899.3|9908.8|9898.8|9909.3|9899.3|9908.8|9898.8|4
1620113620000|2021-05-04 07:33:40|9908.6|9898.6|9908.4|9898.4|9908.6|9898.6|9908.1|9898.1|3
1620113630000|2021-05-04 07:33:50|9908.1|9898.1|9906.4|9896.4|9908.4|9898.4|9906.4|9896.4|4
1620113640000|2021-05-04 07:34:00|9906.6|9896.6|9905.6|9895.6|9906.8|9896.8|9905.6|9895.6|8
1620113650000|2021-05-04 07:34:10|9905.8|9895.8|9896.1|9886.1|9906.1|9896.1|9892.5|9882.5|11
1620113660000|2021-05-04 07:34:20|9896.4|9886.4|9896.6|9886.6|9897.5|9887.5|9896.4|9886.4|6
1620113670000|2021-05-04 07:34:30|9896.3|9886.3|9897.1|9887.1|9897.9|9887.9|9896.3|9886.3|7
1620113680000|2021-05-04 07:34:40|9897|9887|9896.9|9886.9|9897|9887|9896.9|9886.9|4
1620113690000|2021-05-04 07:34:50|9896.6|9886.6|9894.9|9884.9|9896.6|9886.6|9894.1|9884.1|9
1620113700000|2021-05-04 07:35:00|9894.8|9884.8|9892.6|9882.6|9894.8|9884.8|9892.6|9882.6|9
1620113710000|2021-05-04 07:35:10|9892.8|9882.8|9895.5|9885.5|9895.5|9885.5|9892.8|9882.8|3
1620113720000|2021-05-04 07:35:20|9895.8|9885.8|9895|9885|9895.9|9885.9|9894.9|9884.9|7
1620113730000|2021-05-04 07:35:30|9894.5|9884.5|9892.8|9882.8|9894.5|9884.5|9892.1|9882.1|8
1620113740000|2021-05-04 07:35:40|9892.6|9882.6|9892.1|9882.1|9892.6|9882.6|9892.1|9882.1|2
1620113750000|2021-05-04 07:35:50|9890.9|9880.9|9891.4|9881.4|9891.5|9881.5|9890.9|9880.9|6
1620113760000|2021-05-04 07:36:00|9893.6|9883.6|9892.1|9882.1|9893.6|9883.6|9891.6|9881.6|12
1620113770000|2021-05-04 07:36:10|9892.5|9882.5|9894.6|9884.6|9895.3|9885.3|9891.5|9881.5|11
1620113780000|2021-05-04 07:36:20|9894.4|9884.4|9896.3|9886.3|9896.3|9886.3|9894.3|9884.3|7
1620113790000|2021-05-04 07:36:30|9896.6|9886.6|9897.8|9887.8|9897.8|9887.8|9896.3|9886.3|12
1620113800000|2021-05-04 07:36:40|9898|9888|9899.9|9889.9|9899.9|9889.9|9898|9888|15
1620113810000|2021-05-04 07:36:50|9900.1|9890.1|9900.4|9890.4|9900.6|9890.6|9899.6|9889.6|8
1620113820000|2021-05-04 07:37:00|9900.3|9890.3|9897.4|9887.4|9900.3|9890.3|9896.3|9886.3|7
1620113830000|2021-05-04 07:37:10|9897.6|9887.6|9895.8|9885.8|9898|9888|9895.8|9885.8|10
1620113840000|2021-05-04 07:37:20|9895.5|9885.5|9894|9884|9895.5|9885.5|9894|9884|4
1620113850000|2021-05-04 07:37:30|9894.5|9884.5|9895|9885|9895|9885|9894.4|9884.4|6
1620113860000|2021-05-04 07:37:40|9895.1|9885.1|9896.6|9886.6|9896.9|9886.9|9895.1|9885.1|11
1620113870000|2021-05-04 07:37:50|9896.3|9886.3|9894.4|9884.4|9896.3|9886.3|9893.9|9883.9|10
1620113880000|2021-05-04 07:38:00|9894.5|9884.5|9893.4|9883.4|9894.8|9884.8|9893.4|9883.4|6
1620113890000|2021-05-04 07:38:10|9893.1|9883.1|9891.3|9881.3|9894.1|9884.1|9891.3|9881.3|6
1620113900000|2021-05-04 07:38:20|9890.1|9880.1|9889.5|9879.5|9890.1|9880.1|9887.6|9877.6|13
1620113910000|2021-05-04 07:38:30|9889.3|9879.3|9889|9879|9889.3|9879.3|9887.8|9877.8|10
1620113920000|2021-05-04 07:38:40|9888|9878|9887|9877|9888.3|9878.3|9887|9877|5
1620113930000|2021-05-04 07:38:50|9886.8|9876.8|9887.8|9877.8|9887.8|9877.8|9886.3|9876.3|9
1620113940000|2021-05-04 07:39:00|9887.9|9877.9|9888.3|9878.3|9889.4|9879.4|9887.4|9877.4|9
1620113950000|2021-05-04 07:39:10|9888.5|9878.5|9889.3|9879.3|9889.4|9879.4|9888.3|9878.3|11
1620113960000|2021-05-04 07:39:20|9889.5|9879.5|9891.4|9881.4|9891.6|9881.6|9889.5|9879.5|8
1620113970000|2021-05-04 07:39:30|9891.6|9881.6|9892.1|9882.1|9893.1|9883.1|9891.1|9881.1|9
1620113980000|2021-05-04 07:39:40|9892.4|9882.4|9893.3|9883.3|9893.3|9883.3|9892|9882|10
1620113990000|2021-05-04 07:39:50|9892.6|9882.6|9894.8|9884.8|9895.4|9885.4|9892.6|9882.6|12
1620114000000|2021-05-04 07:40:00|9895.1|9885.1|9894.3|9884.3|9895.4|9885.4|9893.6|9883.6|6
1620114010000|2021-05-04 07:40:10|9894.1|9884.1|9892.6|9882.6|9894.1|9884.1|9891.9|9881.9|6
1620114020000|2021-05-04 07:40:20|9892.9|9882.9|9891|9881|9892.9|9882.9|9890.8|9880.8|9
1620114030000|2021-05-04 07:40:30|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.5|9880.5|3
1620114040000|2021-05-04 07:40:40|9891.3|9881.3|9888.3|9878.3|9891.3|9881.3|9888.1|9878.1|7
1620114050000|2021-05-04 07:40:50|9888.8|9878.8|9888.9|9878.9|9888.9|9878.9|9888.8|9878.8|2
1620114060000|2021-05-04 07:41:00|9889.3|9879.3|9888.1|9878.1|9889.3|9879.3|9888.1|9878.1|8
1620114070000|2021-05-04 07:41:10|9888.3|9878.3|9886.9|9876.9|9888.3|9878.3|9886.9|9876.9|5
1620114080000|2021-05-04 07:41:20|9887.1|9877.1|9887.9|9877.9|9887.9|9877.9|9887.1|9877.1|2
1620114090000|2021-05-04 07:41:30|9887.8|9877.8|9887.3|9877.3|9887.8|9877.8|9887.3|9877.3|2
1620114100000|2021-05-04 07:41:40|9887.6|9877.6|9887.9|9877.9|9887.9|9877.9|9887.6|9877.6|3
1620114110000|2021-05-04 07:41:50|9888.3|9878.3|9889|9879|9889|9879|9888.3|9878.3|3
1620114120000|2021-05-04 07:42:00|9887.8|9877.8|9884.8|9874.8|9887.8|9877.8|9884.8|9874.8|11
1620114130000|2021-05-04 07:42:10|9885.1|9875.1|9885.3|9875.3|9886.6|9876.6|9885.1|9875.1|10
1620114140000|2021-05-04 07:42:20|9885.9|9875.9|9887.8|9877.8|9887.8|9877.8|9885.6|9875.6|8
1620114150000|2021-05-04 07:42:30|9889.1|9879.1|9892.6|9882.6|9892.6|9882.6|9889.1|9879.1|5
1620114160000|2021-05-04 07:42:40|9892.8|9882.8|9894|9884|9894.6|9884.6|9892.8|9882.8|9
1620114170000|2021-05-04 07:42:50|9894.1|9884.1|9894.4|9884.4|9894.4|9884.4|9894.1|9884.1|2
1620114180000|2021-05-04 07:43:00|9894.9|9884.9|9893.5|9883.5|9895.3|9885.3|9893.5|9883.5|4
1620114190000|2021-05-04 07:43:10|9893.3|9883.3|9892.8|9882.8|9893.3|9883.3|9892.8|9882.8|6
1620114200000|2021-05-04 07:43:20|9893|9883|9892.3|9882.3|9893.3|9883.3|9892.3|9882.3|5
1620114210000|2021-05-04 07:43:30|9892|9882|9892.9|9882.9|9892.9|9882.9|9892|9882|3
1620114220000|2021-05-04 07:43:40|9893|9883|9894.4|9884.4|9894.5|9884.5|9893|9883|7
1620114230000|2021-05-04 07:43:50|9894.3|9884.3|9892.6|9882.6|9894.3|9884.3|9891.8|9881.8|10
1620114240000|2021-05-04 07:44:00|9892.1|9882.1|9891.5|9881.5|9894.1|9884.1|9891.5|9881.5|8
1620114250000|2021-05-04 07:44:10|9890|9880|9890.1|9880.1|9890.1|9880.1|9890|9880|4
1620114260000|2021-05-04 07:44:20|9890.6|9880.6|9890|9880|9890.6|9880.6|9890|9880|3
1620114270000|2021-05-04 07:44:30|9889.8|9879.8|9891.1|9881.1|9891.1|9881.1|9889.4|9879.4|10
1620114280000|2021-05-04 07:44:40|9890.9|9880.9|9891.1|9881.1|9891.4|9881.4|9890.9|9880.9|4
1620114290000|2021-05-04 07:44:50|9891|9881|9891.3|9881.3|9891.8|9881.8|9891|9881|5
1620114300000|2021-05-04 07:45:00|9890.1|9880.1|9888.3|9878.3|9890.6|9880.6|9888.3|9878.3|9
1620114310000|2021-05-04 07:45:10|9888|9878|9886|9876|9888|9878|9886|9876|3
1620114320000|2021-05-04 07:45:20|9885.9|9875.9|9886.1|9876.1|9886.1|9876.1|9885.4|9875.4|4
1620114330000|2021-05-04 07:45:30|9885.8|9875.8|9886.8|9876.8|9886.8|9876.8|9885.8|9875.8|3
1620114340000|2021-05-04 07:45:40|9886.4|9876.4|9884.3|9874.3|9886.4|9876.4|9883.4|9873.4|10
1620114350000|2021-05-04 07:45:50|9883.3|9873.3|9884.9|9874.9|9884.9|9874.9|9883.3|9873.3|11
1620114360000|2021-05-04 07:46:00|9884.6|9874.6|9885.1|9875.1|9885.1|9875.1|9884.3|9874.3|5
1620114370000|2021-05-04 07:46:10|9885.5|9875.5|9885.3|9875.3|9885.5|9875.5|9884.8|9874.8|5
1620114380000|2021-05-04 07:46:20|9885|9875|9889.9|9879.9|9889.9|9879.9|9884.8|9874.8|12
1620114390000|2021-05-04 07:46:30|9889.8|9879.8|9891.1|9881.1|9891.1|9881.1|9889.8|9879.8|8
1620114400000|2021-05-04 07:46:40|9891.4|9881.4|9891.8|9881.8|9891.8|9881.8|9891.4|9881.4|3
1620114410000|2021-05-04 07:46:50|9892|9882|9892.4|9882.4|9892.4|9882.4|9891.9|9881.9|4
1620114420000|2021-05-04 07:47:00|9893.3|9883.3|9892.4|9882.4|9893.3|9883.3|9892.4|9882.4|5
1620114430000|2021-05-04 07:47:10|9892.5|9882.5|9893.3|9883.3|9893.5|9883.5|9892.5|9882.5|7
1620114440000|2021-05-04 07:47:20|9893.5|9883.5|9895.1|9885.1|9895.4|9885.4|9893.5|9883.5|11
1620114450000|2021-05-04 07:47:30|9894.8|9884.8|9894.1|9884.1|9894.8|9884.8|9894.1|9884.1|3
1620114470000|2021-05-04 07:47:50|9893.5|9883.5|9894.1|9884.1|9894.1|9884.1|9893.3|9883.3|5
1620114480000|2021-05-04 07:48:00|9894.4|9884.4|9897.5|9887.5|9897.5|9887.5|9894.4|9884.4|4
1620114490000|2021-05-04 07:48:10|9897.8|9887.8|9897.6|9887.6|9897.9|9887.9|9896.5|9886.5|6
1620114500000|2021-05-04 07:48:20|9898.1|9888.1|9900|9890|9900.1|9890.1|9897.9|9887.9|7
1620114510000|2021-05-04 07:48:30|9901|9891|9900.9|9890.9|9901|9891|9899.4|9889.4|6
1620114520000|2021-05-04 07:48:40|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|1
1620114530000|2021-05-04 07:48:50|9900.3|9890.3|9900|9890|9900.3|9890.3|9900|9890|3
1620114540000|2021-05-04 07:49:00|9899.6|9889.6|9898.5|9888.5|9899.6|9889.6|9898.3|9888.3|5
1620114550000|2021-05-04 07:49:10|9898.4|9888.4|9899.3|9889.3|9899.3|9889.3|9897.4|9887.4|7
1620114560000|2021-05-04 07:49:20|9899.5|9889.5|9900.3|9890.3|9900.3|9890.3|9899.5|9889.5|3
1620114570000|2021-05-04 07:49:30|9900.5|9890.5|9901.5|9891.5|9901.5|9891.5|9900.5|9890.5|2
1620114580000|2021-05-04 07:49:40|9901.6|9891.6|9901.9|9891.9|9901.9|9891.9|9901.6|9891.6|2
1620114590000|2021-05-04 07:49:50|9902.5|9892.5|9901.6|9891.6|9902.5|9892.5|9901.6|9891.6|10
1620114600000|2021-05-04 07:50:00|9902|9892|9901.4|9891.4|9902|9892|9901.4|9891.4|3
1620114610000|2021-05-04 07:50:10|9901.5|9891.5|9901.5|9891.5|9901.8|9891.8|9901|9891|7
1620114620000|2021-05-04 07:50:20|9901.3|9891.3|9901.4|9891.4|9901.5|9891.5|9900.9|9890.9|9
1620114630000|2021-05-04 07:50:30|9901.5|9891.5|9900.8|9890.8|9901.5|9891.5|9900.5|9890.5|6
1620114640000|2021-05-04 07:50:40|9900.5|9890.5|9898.3|9888.3|9900.5|9890.5|9898.3|9888.3|4
1620114650000|2021-05-04 07:50:50|9898.5|9888.5|9898.3|9888.3|9898.5|9888.5|9898|9888|6
1620114660000|2021-05-04 07:51:00|9898.9|9888.9|9899|9889|9899.5|9889.5|9898.3|9888.3|9
1620114670000|2021-05-04 07:51:10|9898.8|9888.8|9900|9890|9900|9890|9898.8|9888.8|6
1620114680000|2021-05-04 07:51:20|9900.3|9890.3|9901.3|9891.3|9901.8|9891.8|9900.3|9890.3|6
1620114690000|2021-05-04 07:51:30|9901.5|9891.5|9901.8|9891.8|9901.9|9891.9|9901.3|9891.3|7
1620114700000|2021-05-04 07:51:40|9903.3|9893.3|9901|9891|9903.3|9893.3|9901|9891|6
1620114710000|2021-05-04 07:51:50|9900.8|9890.8|9901.8|9891.8|9901.8|9891.8|9900.5|9890.5|4
1620114720000|2021-05-04 07:52:00|9902.1|9892.1|9902.4|9892.4|9902.6|9892.6|9902.1|9892.1|5
1620114730000|2021-05-04 07:52:10|9902|9892|9902|9892|9902|9892|9900.5|9890.5|6
1620114740000|2021-05-04 07:52:20|9901.8|9891.8|9899.9|9889.9|9901.8|9891.8|9899.9|9889.9|4
1620114750000|2021-05-04 07:52:30|9900|9890|9901.8|9891.8|9901.8|9891.8|9900|9890|5
1620114760000|2021-05-04 07:52:40|9901.6|9891.6|9901.8|9891.8|9901.8|9891.8|9901.5|9891.5|4
1620114770000|2021-05-04 07:52:50|9902.1|9892.1|9902.5|9892.5|9903|9893|9902.1|9892.1|6
1620114790000|2021-05-04 07:53:10|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9902.5|9892.5|2
1620114800000|2021-05-04 07:53:20|9902.3|9892.3|9901|9891|9902.3|9892.3|9900.3|9890.3|8
1620114810000|2021-05-04 07:53:30|9901.3|9891.3|9903.1|9893.1|9903.1|9893.1|9901.3|9891.3|3
1620114820000|2021-05-04 07:53:40|9903.8|9893.8|9903.5|9893.5|9904|9894|9903.5|9893.5|4
1620114830000|2021-05-04 07:53:50|9903.1|9893.1|9902.3|9892.3|9903.1|9893.1|9901.3|9891.3|6
1620114840000|2021-05-04 07:54:00|9902.5|9892.5|9904|9894|9904.1|9894.1|9902.5|9892.5|11
1620114850000|2021-05-04 07:54:10|9904.3|9894.3|9903.3|9893.3|9904.8|9894.8|9903.3|9893.3|6
1620114860000|2021-05-04 07:54:20|9903.5|9893.5|9904.9|9894.9|9904.9|9894.9|9903.5|9893.5|4
1620114870000|2021-05-04 07:54:30|9905.1|9895.1|9906.8|9896.8|9906.8|9896.8|9905.1|9895.1|6
1620114880000|2021-05-04 07:54:40|9907.3|9897.3|9907.5|9897.5|9907.8|9897.8|9907|9897|9
1620114890000|2021-05-04 07:54:50|9907|9897|9906.4|9896.4|9907|9897|9906.4|9896.4|4
1620114900000|2021-05-04 07:55:00|9906|9896|9905.6|9895.6|9906|9896|9905.3|9895.3|4
1620114910000|2021-05-04 07:55:10|9905.8|9895.8|9906|9896|9906.8|9896.8|9905.4|9895.4|11
1620114920000|2021-05-04 07:55:20|9905.1|9895.1|9906.1|9896.1|9906.4|9896.4|9905.1|9895.1|12
1620114930000|2021-05-04 07:55:30|9906|9896|9905.8|9895.8|9906.3|9896.3|9904.9|9894.9|15
1620114940000|2021-05-04 07:55:40|9905.5|9895.5|9907|9897|9907|9897|9905.4|9895.4|9
1620114950000|2021-05-04 07:55:50|9907.8|9897.8|9908|9898|9908|9898|9907.3|9897.3|5
1620114960000|2021-05-04 07:56:00|9907.8|9897.8|9905.6|9895.6|9908|9898|9905.6|9895.6|6
1620114970000|2021-05-04 07:56:10|9905.8|9895.8|9906.8|9896.8|9906.8|9896.8|9905.8|9895.8|2
1620114980000|2021-05-04 07:56:20|9906.9|9896.9|9907|9897|9907|9897|9906.9|9896.9|2
1620114990000|2021-05-04 07:56:30|9906.9|9896.9|9908.3|9898.3|9908.3|9898.3|9906.6|9896.6|7
1620115000000|2021-05-04 07:56:40|9908.5|9898.5|9910|9900|9910|9900|9908.5|9898.5|4
1620115010000|2021-05-04 07:56:50|9910.3|9900.3|9910.8|9900.8|9910.8|9900.8|9910.3|9900.3|3
1620115020000|2021-05-04 07:57:00|9911.1|9901.1|9912.4|9902.4|9912.4|9902.4|9911|9901|5
1620115030000|2021-05-04 07:57:10|9913.1|9903.1|9911.8|9901.8|9913.4|9903.4|9911|9901|9
1620115040000|2021-05-04 07:57:20|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|1
1620115050000|2021-05-04 07:57:30|9911.1|9901.1|9910.6|9900.6|9911.1|9901.1|9910.3|9900.3|5
1620115060000|2021-05-04 07:57:40|9911.1|9901.1|9910.5|9900.5|9912.3|9902.3|9910.5|9900.5|8
1620115070000|2021-05-04 07:57:50|9910.8|9900.8|9912.8|9902.8|9912.8|9902.8|9910.8|9900.8|8
1620115080000|2021-05-04 07:58:00|9912.6|9902.6|9911|9901|9912.6|9902.6|9911|9901|5
1620115090000|2021-05-04 07:58:10|9911.3|9901.3|9910.8|9900.8|9911.4|9901.4|9910.8|9900.8|6
1620115100000|2021-05-04 07:58:20|9910.9|9900.9|9911|9901|9911|9901|9910.9|9900.9|2
1620115110000|2021-05-04 07:58:30|9910.5|9900.5|9909.9|9899.9|9910.6|9900.6|9909.9|9899.9|4
1620115120000|2021-05-04 07:58:40|9910.3|9900.3|9910.5|9900.5|9910.5|9900.5|9910.3|9900.3|3
1620115130000|2021-05-04 07:58:50|9910.8|9900.8|9912.3|9902.3|9912.3|9902.3|9910.8|9900.8|2
1620115140000|2021-05-04 07:59:00|9912.6|9902.6|9913.6|9903.6|9913.6|9903.6|9912.6|9902.6|4
1620115150000|2021-05-04 07:59:10|9913.9|9903.9|9913.3|9903.3|9913.9|9903.9|9913.3|9903.3|4
1620115160000|2021-05-04 07:59:20|9913.1|9903.1|9912.9|9902.9|9913.5|9903.5|9912.8|9902.8|6
1620115170000|2021-05-04 07:59:30|9913|9903|9913.8|9903.8|9913.8|9903.8|9913|9903|3
1620115180000|2021-05-04 07:59:40|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|1
1620115190000|2021-05-04 07:59:50|9913.8|9903.8|9913.8|9903.8|9913.8|9903.8|9913.3|9903.3|6
1620115200000|2021-05-04 08:00:00|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|1
1620115210000|2021-05-04 08:00:10|9913.9|9903.9|9913.6|9903.6|9915.3|9905.3|9913.6|9903.6|5
1620115220000|2021-05-04 08:00:20|9913.4|9903.4|9920.9|9910.9|9921.9|9911.9|9913.4|9903.4|12
1620115230000|2021-05-04 08:00:30|9920.5|9910.5|9920.4|9910.4|9920.9|9910.9|9919.4|9909.4|13
1620115240000|2021-05-04 08:00:40|9920.1|9910.1|9917.9|9907.9|9920.1|9910.1|9917.9|9907.9|6
1620115250000|2021-05-04 08:00:50|9918|9908|9918.1|9908.1|9918.6|9908.6|9917.9|9907.9|6
1620115260000|2021-05-04 08:01:00|9917.8|9907.8|9918.9|9908.9|9919.1|9909.1|9917|9907|13
1620115270000|2021-05-04 08:01:10|9919|9909|9914.8|9904.8|9919.4|9909.4|9914.8|9904.8|11
1620115280000|2021-05-04 08:01:20|9915.1|9905.1|9911.6|9901.6|9915.4|9905.4|9911.6|9901.6|10
1620115290000|2021-05-04 08:01:30|9911.4|9901.4|9910.6|9900.6|9911.4|9901.4|9909.4|9899.4|9
1620115300000|2021-05-04 08:01:40|9910.5|9900.5|9908.5|9898.5|9910.5|9900.5|9908.5|9898.5|5
1620115310000|2021-05-04 08:01:50|9908.3|9898.3|9903.1|9893.1|9908.3|9898.3|9903.1|9893.1|11
1620115320000|2021-05-04 08:02:00|9902.9|9892.9|9903.5|9893.5|9903.6|9893.6|9901.9|9891.9|12
1620115330000|2021-05-04 08:02:10|9903.4|9893.4|9906|9896|9906.8|9896.8|9903.3|9893.3|12
1620115340000|2021-05-04 08:02:20|9904.9|9894.9|9906|9896|9906|9896|9904|9894|10
1620115350000|2021-05-04 08:02:30|9906.5|9896.5|9907|9897|9907.5|9897.5|9906.5|9896.5|5
1620115360000|2021-05-04 08:02:40|9907.1|9897.1|9910.9|9900.9|9910.9|9900.9|9907.1|9897.1|10
1620115370000|2021-05-04 08:02:50|9911.1|9901.1|9914.5|9904.5|9915.1|9905.1|9911.1|9901.1|13
1620115380000|2021-05-04 08:03:00|9914.3|9904.3|9918.3|9908.3|9918.3|9908.3|9913.5|9903.5|14
1620115390000|2021-05-04 08:03:10|9917.5|9907.5|9916.4|9906.4|9917.8|9907.8|9916.4|9906.4|5
1620115400000|2021-05-04 08:03:20|9916.3|9906.3|9914.6|9904.6|9916.3|9906.3|9914.4|9904.4|6
1620115410000|2021-05-04 08:03:30|9914.4|9904.4|9914.9|9904.9|9914.9|9904.9|9913.5|9903.5|10
1620115420000|2021-05-04 08:03:40|9914.6|9904.6|9917.1|9907.1|9917.1|9907.1|9914.4|9904.4|8
1620115430000|2021-05-04 08:03:50|9916.9|9906.9|9916.9|9906.9|9917.6|9907.6|9916.4|9906.4|5
1620115440000|2021-05-04 08:04:00|9917.4|9907.4|9915.8|9905.8|9917.5|9907.5|9915.6|9905.6|11
1620115450000|2021-05-04 08:04:10|9916|9906|9916.3|9906.3|9916.5|9906.5|9916|9906|5
1620115460000|2021-05-04 08:04:20|9916|9906|9914.1|9904.1|9916|9906|9914.1|9904.1|6
1620115470000|2021-05-04 08:04:30|9914|9904|9912.3|9902.3|9914.1|9904.1|9912.1|9902.1|8
1620115480000|2021-05-04 08:04:40|9912.5|9902.5|9912.1|9902.1|9912.5|9902.5|9912|9902|5
1620115490000|2021-05-04 08:04:50|9912.4|9902.4|9911.9|9901.9|9913.5|9903.5|9910.3|9900.3|15
1620115500000|2021-05-04 08:05:00|9912|9902|9914.9|9904.9|9915.3|9905.3|9912|9902|8
1620115510000|2021-05-04 08:05:10|9915.3|9905.3|9916.4|9906.4|9916.4|9906.4|9915|9905|8
1620115520000|2021-05-04 08:05:20|9916.6|9906.6|9917.5|9907.5|9917.5|9907.5|9916.6|9906.6|3
1620115530000|2021-05-04 08:05:30|9917.3|9907.3|9917.1|9907.1|9917.4|9907.4|9916.9|9906.9|5
1620115540000|2021-05-04 08:05:40|9916.9|9906.9|9914.5|9904.5|9916.9|9906.9|9914.5|9904.5|10
1620115550000|2021-05-04 08:05:50|9914.3|9904.3|9916|9906|9916|9906|9914|9904|8
1620115560000|2021-05-04 08:06:00|9915.1|9905.1|9915|9905|9916.1|9906.1|9915|9905|7
1620115570000|2021-05-04 08:06:10|9914.8|9904.8|9913.4|9903.4|9914.8|9904.8|9913.1|9903.1|11
1620115580000|2021-05-04 08:06:20|9913.5|9903.5|9915.6|9905.6|9915.9|9905.9|9913.4|9903.4|9
1620115590000|2021-05-04 08:06:30|9915.5|9905.5|9918|9908|9918|9908|9913.6|9903.6|8
1620115600000|2021-05-04 08:06:40|9917.8|9907.8|9919.3|9909.3|9920.5|9910.5|9917.8|9907.8|8
1620115610000|2021-05-04 08:06:50|9919.4|9909.4|9917.5|9907.5|9919.4|9909.4|9917.5|9907.5|5
1620115620000|2021-05-04 08:07:00|9917.3|9907.3|9918|9908|9918|9908|9916.8|9906.8|10
1620115630000|2021-05-04 08:07:10|9917.6|9907.6|9917.3|9907.3|9917.6|9907.6|9916.8|9906.8|6
1620115640000|2021-05-04 08:07:20|9917.6|9907.6|9918.5|9908.5|9919|9909|9917.6|9907.6|8
1620115650000|2021-05-04 08:07:30|9918.6|9908.6|9919.3|9909.3|9920.1|9910.1|9918.6|9908.6|8
1620115660000|2021-05-04 08:07:40|9919.4|9909.4|9921.5|9911.5|9921.5|9911.5|9919.4|9909.4|8
1620115670000|2021-05-04 08:07:50|9921.3|9911.3|9921.3|9911.3|9922|9912|9921|9911|8
1620115680000|2021-05-04 08:08:00|9921|9911|9920.1|9910.1|9921|9911|9918.6|9908.6|5
1620115690000|2021-05-04 08:08:10|9920.8|9910.8|9920.5|9910.5|9922|9912|9920|9910|9
1620115700000|2021-05-04 08:08:20|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1620115710000|2021-05-04 08:08:30|9921|9911|9921.4|9911.4|9921.6|9911.6|9921|9911|3
1620115720000|2021-05-04 08:08:40|9921.3|9911.3|9920|9910|9921.3|9911.3|9920|9910|3
1620115730000|2021-05-04 08:08:50|9920.4|9910.4|9921.1|9911.1|9921.1|9911.1|9920.4|9910.4|2
1620115740000|2021-05-04 08:09:00|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1620115750000|2021-05-04 08:09:10|9920|9910|9918.4|9908.4|9920|9910|9918.4|9908.4|7
1620115760000|2021-05-04 08:09:20|9918.5|9908.5|9917|9907|9918.5|9908.5|9916.6|9906.6|5
1620115770000|2021-05-04 08:09:30|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1620115780000|2021-05-04 08:09:40|9917|9907|9915.9|9905.9|9917.1|9907.1|9915.1|9905.1|6
1620115790000|2021-05-04 08:09:50|9916.1|9906.1|9915.9|9905.9|9916.1|9906.1|9915.9|9905.9|2
1620115800000|2021-05-04 08:10:00|9916.1|9906.1|9919.8|9909.8|9919.8|9909.8|9916.1|9906.1|4
1620115810000|2021-05-04 08:10:10|9920.1|9910.1|9921.6|9911.6|9921.6|9911.6|9920.1|9910.1|2
1620115830000|2021-05-04 08:10:30|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.4|9911.4|3
1620115840000|2021-05-04 08:10:40|9923|9913|9923.4|9913.4|9923.8|9913.8|9922.9|9912.9|9
1620115850000|2021-05-04 08:10:50|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1620115860000|2021-05-04 08:11:00|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1620115870000|2021-05-04 08:11:10|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1620115880000|2021-05-04 08:11:20|9924|9914|9924.1|9914.1|9924.1|9914.1|9924|9914|2
1620115890000|2021-05-04 08:11:30|9924.4|9914.4|9929.8|9919.8|9930.4|9920.4|9924.4|9914.4|10
1620115900000|2021-05-04 08:11:40|9929.5|9919.5|9927|9917|9929.5|9919.5|9927|9917|4
1620115910000|2021-05-04 08:11:50|9926.8|9916.8|9928.5|9918.5|9929.4|9919.4|9926.8|9916.8|11
1620115920000|2021-05-04 08:12:00|9928.4|9918.4|9928.3|9918.3|9928.4|9918.4|9927.4|9917.4|4
1620115930000|2021-05-04 08:12:10|9927.9|9917.9|9925.4|9915.4|9928.3|9918.3|9925.1|9915.1|6
1620115940000|2021-05-04 08:12:20|9924.9|9914.9|9925.6|9915.6|9925.6|9915.6|9924.9|9914.9|2
1620115950000|2021-05-04 08:12:30|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|1
1620115960000|2021-05-04 08:12:40|9925.6|9915.6|9922.1|9912.1|9925.6|9915.6|9922.1|9912.1|6
1620115970000|2021-05-04 08:12:50|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.8|9911.8|3
1620115980000|2021-05-04 08:13:00|9920.3|9910.3|9917.8|9907.8|9920.6|9910.6|9917.8|9907.8|7
1620115990000|2021-05-04 08:13:10|9917.5|9907.5|9919.9|9909.9|9919.9|9909.9|9917.5|9907.5|6
1620116000000|2021-05-04 08:13:20|9920.1|9910.1|9919.9|9909.9|9920.1|9910.1|9919.9|9909.9|2
1620116010000|2021-05-04 08:13:30|9920.3|9910.3|9921.4|9911.4|9921.4|9911.4|9920.3|9910.3|5
1620116020000|2021-05-04 08:13:40|9921.6|9911.6|9921.8|9911.8|9922.8|9912.8|9921.5|9911.5|5
1620116030000|2021-05-04 08:13:50|9921.9|9911.9|9923.4|9913.4|9923.4|9913.4|9921.9|9911.9|5
1620116040000|2021-05-04 08:14:00|9923.1|9913.1|9924.1|9914.1|9924.6|9914.6|9922.6|9912.6|9
1620116050000|2021-05-04 08:14:10|9924.3|9914.3|9923.5|9913.5|9926.4|9916.4|9923.5|9913.5|9
1620116060000|2021-05-04 08:14:20|9923.1|9913.1|9920.1|9910.1|9923.1|9913.1|9920.1|9910.1|7
1620116070000|2021-05-04 08:14:30|9919.8|9909.8|9921.6|9911.6|9921.6|9911.6|9919.8|9909.8|4
1620116080000|2021-05-04 08:14:40|9922|9912|9923.1|9913.1|9923.1|9913.1|9922|9912|4
1620116090000|2021-05-04 08:14:50|9922.3|9912.3|9922.9|9912.9|9922.9|9912.9|9921.1|9911.1|8
1620116100000|2021-05-04 08:15:00|9923.9|9913.9|9922.1|9912.1|9924.4|9914.4|9922.1|9912.1|8
1620116110000|2021-05-04 08:15:10|9921.3|9911.3|9918.1|9908.1|9921.3|9911.3|9918.1|9908.1|10
1620116120000|2021-05-04 08:15:20|9918.3|9908.3|9916.4|9906.4|9918.4|9908.4|9916.4|9906.4|7
1620116130000|2021-05-04 08:15:30|9916.1|9906.1|9914.6|9904.6|9916.1|9906.1|9914.6|9904.6|6
1620116140000|2021-05-04 08:15:40|9915|9905|9916.1|9906.1|9916.1|9906.1|9914.6|9904.6|5
1620116150000|2021-05-04 08:15:50|9916.6|9906.6|9915.5|9905.5|9917.5|9907.5|9915.5|9905.5|6
1620116160000|2021-05-04 08:16:00|9915.9|9905.9|9917.1|9907.1|9917.1|9907.1|9915.9|9905.9|4
1620116170000|2021-05-04 08:16:10|9917.5|9907.5|9916.6|9906.6|9918.3|9908.3|9916.6|9906.6|7
1620116180000|2021-05-04 08:16:20|9916|9906|9916.1|9906.1|9916.1|9906.1|9916|9906|2
1620116190000|2021-05-04 08:16:30|9916.4|9906.4|9917.5|9907.5|9917.5|9907.5|9916.4|9906.4|2
1620116200000|2021-05-04 08:16:40|9917.8|9907.8|9917.3|9907.3|9918.8|9908.8|9917.3|9907.3|8
1620116210000|2021-05-04 08:16:50|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1620116220000|2021-05-04 08:17:00|9918.5|9908.5|9917.9|9907.9|9918.9|9908.9|9917.4|9907.4|7
1620116230000|2021-05-04 08:17:10|9918|9908|9920|9910|9920|9910|9918|9908|3
1620116240000|2021-05-04 08:17:20|9920.1|9910.1|9921.1|9911.1|9921.1|9911.1|9919.4|9909.4|7
1620116250000|2021-05-04 08:17:30|9921.4|9911.4|9920.8|9910.8|9921.6|9911.6|9919.6|9909.6|7
1620116260000|2021-05-04 08:17:40|9921.1|9911.1|9921.8|9911.8|9921.8|9911.8|9921.1|9911.1|4
1620116270000|2021-05-04 08:17:50|9921.9|9911.9|9923.4|9913.4|9923.4|9913.4|9921.9|9911.9|8
1620116280000|2021-05-04 08:18:00|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1620116290000|2021-05-04 08:18:10|9923|9913|9923.6|9913.6|9923.6|9913.6|9922.8|9912.8|5
1620116300000|2021-05-04 08:18:20|9923.5|9913.5|9922.4|9912.4|9923.5|9913.5|9922.4|9912.4|7
1620116310000|2021-05-04 08:18:30|9922.6|9912.6|9922.1|9912.1|9922.6|9912.6|9922.1|9912.1|3
1620116320000|2021-05-04 08:18:40|9922|9912|9922.5|9912.5|9922.8|9912.8|9921.5|9911.5|7
1620116330000|2021-05-04 08:18:50|9922.4|9912.4|9923|9913|9923|9913|9922.1|9912.1|5
1620116340000|2021-05-04 08:19:00|9923.3|9913.3|9924.4|9914.4|9924.4|9914.4|9922.5|9912.5|8
1620116350000|2021-05-04 08:19:10|9924.6|9914.6|9924.1|9914.1|9924.9|9914.9|9923.9|9913.9|7
1620116360000|2021-05-04 08:19:20|9924.4|9914.4|9924.9|9914.9|9924.9|9914.9|9924.4|9914.4|3
1620116370000|2021-05-04 08:19:30|9925.3|9915.3|9925.1|9915.1|9925.3|9915.3|9925.1|9915.1|2
1620116380000|2021-05-04 08:19:40|9924.9|9914.9|9925.1|9915.1|9925.4|9915.4|9924.9|9914.9|3
1620116390000|2021-05-04 08:19:50|9925.4|9915.4|9927.4|9917.4|9927.4|9917.4|9925.4|9915.4|3
1620116400000|2021-05-04 08:20:00|9927.1|9917.1|9927.4|9917.4|9927.8|9917.8|9926.1|9916.1|9
1620116410000|2021-05-04 08:20:10|9928.1|9918.1|9927.9|9917.9|9928.1|9918.1|9927.6|9917.6|4
1620116420000|2021-05-04 08:20:20|9928.1|9918.1|9928.4|9918.4|9928.4|9918.4|9927.9|9917.9|6
1620116430000|2021-05-04 08:20:30|9928.8|9918.8|9928.5|9918.5|9928.8|9918.8|9928.5|9918.5|2
1620116440000|2021-05-04 08:20:40|9928.8|9918.8|9928.5|9918.5|9928.8|9918.8|9928.5|9918.5|2
1620116450000|2021-05-04 08:20:50|9928.3|9918.3|9928.8|9918.8|9928.8|9918.8|9928.3|9918.3|5
1620116460000|2021-05-04 08:21:00|9930.4|9920.4|9928.9|9918.9|9931.3|9921.3|9928.9|9918.9|7
1620116470000|2021-05-04 08:21:10|9928.5|9918.5|9928|9918|9928.5|9918.5|9927.9|9917.9|3
1620116480000|2021-05-04 08:21:20|9927.6|9917.6|9926.6|9916.6|9927.6|9917.6|9926.6|9916.6|5
1620116490000|2021-05-04 08:21:30|9926.9|9916.9|9928|9918|9928.9|9918.9|9926.9|9916.9|7
1620116500000|2021-05-04 08:21:40|9927.8|9917.8|9926.6|9916.6|9927.8|9917.8|9926.6|9916.6|6
1620116510000|2021-05-04 08:21:50|9926.5|9916.5|9928.5|9918.5|9929.3|9919.3|9926.5|9916.5|9
1620116520000|2021-05-04 08:22:00|9928.8|9918.8|9930.4|9920.4|9931|9921|9928.8|9918.8|6
1620116530000|2021-05-04 08:22:10|9930.9|9920.9|9932.1|9922.1|9932.6|9922.6|9930.9|9920.9|8
1620116540000|2021-05-04 08:22:20|9932.3|9922.3|9931|9921|9932.3|9922.3|9930.9|9920.9|8
1620116550000|2021-05-04 08:22:30|9931.3|9921.3|9931.9|9921.9|9932.4|9922.4|9931.3|9921.3|3
1620116560000|2021-05-04 08:22:40|9931.6|9921.6|9933.8|9923.8|9933.8|9923.8|9931.6|9921.6|6
1620116570000|2021-05-04 08:22:50|9934.6|9924.6|9934.8|9924.8|9934.8|9924.8|9932.8|9922.8|12
1620116580000|2021-05-04 08:23:00|9934.3|9924.3|9937.5|9927.5|9937.5|9927.5|9933.5|9923.5|7
1620116590000|2021-05-04 08:23:10|9937.3|9927.3|9934.8|9924.8|9937.3|9927.3|9934.8|9924.8|3
1620116600000|2021-05-04 08:23:20|9934.4|9924.4|9935|9925|9935.5|9925.5|9934.4|9924.4|7
1620116620000|2021-05-04 08:23:40|9935.5|9925.5|9938.3|9928.3|9939.1|9929.1|9935.5|9925.5|5
1620116630000|2021-05-04 08:23:50|9939.1|9929.1|9940.4|9930.4|9940.4|9930.4|9938.8|9928.8|6
1620116640000|2021-05-04 08:24:00|9941.4|9931.4|9941.3|9931.3|9942.1|9932.1|9941.1|9931.1|10
1620116650000|2021-05-04 08:24:10|9941.5|9931.5|9941.1|9931.1|9942.3|9932.3|9941.1|9931.1|6
1620116660000|2021-05-04 08:24:20|9941|9931|9940|9930|9941|9931|9939.4|9929.4|7
1620116670000|2021-05-04 08:24:30|9941.5|9931.5|9941|9931|9941.6|9931.6|9940.8|9930.8|6
1620116680000|2021-05-04 08:24:40|9941.4|9931.4|9941.1|9931.1|9941.9|9931.9|9940.8|9930.8|10
1620116690000|2021-05-04 08:24:50|9941.4|9931.4|9941.5|9931.5|9941.5|9931.5|9940.8|9930.8|4
1620116700000|2021-05-04 08:25:00|9941.3|9931.3|9943.3|9933.3|9943.3|9933.3|9941|9931|8
1620116710000|2021-05-04 08:25:10|9943|9933|9941.6|9931.6|9943|9933|9941.6|9931.6|4
1620116720000|2021-05-04 08:25:20|9941.5|9931.5|9941.5|9931.5|9941.6|9931.6|9941.5|9931.5|3
1620116730000|2021-05-04 08:25:30|9941.3|9931.3|9940.5|9930.5|9941.3|9931.3|9940.4|9930.4|5
1620116740000|2021-05-04 08:25:40|9940.3|9930.3|9939|9929|9940.4|9930.4|9939|9929|5
1620116750000|2021-05-04 08:25:50|9938.8|9928.8|9938|9928|9938.8|9928.8|9937.5|9927.5|4
1620116760000|2021-05-04 08:26:00|9937.3|9927.3|9936.6|9926.6|9937.3|9927.3|9936.5|9926.5|6
1620116770000|2021-05-04 08:26:10|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|1
1620116780000|2021-05-04 08:26:20|9937|9927|9939.1|9929.1|9939.1|9929.1|9937|9927|4
1620116790000|2021-05-04 08:26:30|9939.4|9929.4|9937.8|9927.8|9939.4|9929.4|9937.8|9927.8|3
1620116800000|2021-05-04 08:26:40|9938|9928|9938.8|9928.8|9939.1|9929.1|9938|9928|7
1620116810000|2021-05-04 08:26:50|9938.6|9928.6|9939.3|9929.3|9939.3|9929.3|9938.3|9928.3|4
1620116820000|2021-05-04 08:27:00|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|9938.8|9928.8|5
1620116830000|2021-05-04 08:27:10|9939.4|9929.4|9940.4|9930.4|9940.6|9930.6|9939.4|9929.4|3
1620116840000|2021-05-04 08:27:20|9940.3|9930.3|9941.6|9931.6|9941.6|9931.6|9940.3|9930.3|6
1620116850000|2021-05-04 08:27:30|9941.9|9931.9|9941.8|9931.8|9941.9|9931.9|9940.6|9930.6|6
1620116860000|2021-05-04 08:27:40|9942|9932|9943.3|9933.3|9943.3|9933.3|9941.5|9931.5|5
1620116870000|2021-05-04 08:27:50|9942.9|9932.9|9944|9934|9944.1|9934.1|9942.9|9932.9|8
1620116880000|2021-05-04 08:28:00|9943.8|9933.8|9943.8|9933.8|9943.8|9933.8|9943.5|9933.5|3
1620116890000|2021-05-04 08:28:10|9943.5|9933.5|9942.9|9932.9|9943.5|9933.5|9942.9|9932.9|2
1620116900000|2021-05-04 08:28:20|9942.8|9932.8|9942.1|9932.1|9942.8|9932.8|9941.4|9931.4|5
1620116910000|2021-05-04 08:28:30|9942.3|9932.3|9943.1|9933.1|9943.1|9933.1|9942.3|9932.3|4
1620116920000|2021-05-04 08:28:40|9943.4|9933.4|9943.6|9933.6|9943.8|9933.8|9943.4|9933.4|3
1620116930000|2021-05-04 08:28:50|9943.4|9933.4|9941.4|9931.4|9943.4|9933.4|9941.4|9931.4|5
1620116940000|2021-05-04 08:29:00|9941.1|9931.1|9942.1|9932.1|9943|9933|9941.1|9931.1|8
1620116950000|2021-05-04 08:29:10|9942|9932|9942.9|9932.9|9942.9|9932.9|9942|9932|7
1620116970000|2021-05-04 08:29:30|9942.6|9932.6|9940.9|9930.9|9942.6|9932.6|9939.9|9929.9|9
1620116980000|2021-05-04 08:29:40|9940.8|9930.8|9939.6|9929.6|9940.8|9930.8|9939.6|9929.6|3
1620116990000|2021-05-04 08:29:50|9939.8|9929.8|9940.9|9930.9|9940.9|9930.9|9939.8|9929.8|2
1620117000000|2021-05-04 08:30:00|9940|9930|9940.4|9930.4|9940.4|9930.4|9938.6|9928.6|7
1620117010000|2021-05-04 08:30:10|9940|9930|9938.6|9928.6|9940|9930|9938.6|9928.6|6
1620117020000|2021-05-04 08:30:20|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|1
1620117030000|2021-05-04 08:30:30|9938.6|9928.6|9940.8|9930.8|9940.8|9930.8|9938.6|9928.6|3
1620117040000|2021-05-04 08:30:40|9941|9931|9940.9|9930.9|9941.3|9931.3|9940.8|9930.8|4
1620117050000|2021-05-04 08:30:50|9940.8|9930.8|9942.8|9932.8|9943.5|9933.5|9940.8|9930.8|6
1620117060000|2021-05-04 08:31:00|9942.9|9932.9|9946|9936|9946|9936|9942.9|9932.9|11
1620117070000|2021-05-04 08:31:10|9946.1|9936.1|9945|9935|9946.9|9936.9|9944.5|9934.5|7
1620117080000|2021-05-04 08:31:20|9946|9936|9943.9|9933.9|9946|9936|9943.9|9933.9|5
1620117090000|2021-05-04 08:31:30|9943.6|9933.6|9942.6|9932.6|9943.9|9933.9|9942.6|9932.6|8
1620117100000|2021-05-04 08:31:40|9942.8|9932.8|9943.5|9933.5|9943.5|9933.5|9942.8|9932.8|2
1620117110000|2021-05-04 08:31:50|9943.6|9933.6|9944.5|9934.5|9944.5|9934.5|9943.6|9933.6|3
1620117120000|2021-05-04 08:32:00|9944.3|9934.3|9943.9|9933.9|9944.3|9934.3|9943.9|9933.9|2
1620117130000|2021-05-04 08:32:10|9943.6|9933.6|9942.8|9932.8|9943.9|9933.9|9942.6|9932.6|9
1620117140000|2021-05-04 08:32:20|9942.6|9932.6|9941.4|9931.4|9942.6|9932.6|9941.4|9931.4|7
1620117150000|2021-05-04 08:32:30|9941.1|9931.1|9940.4|9930.4|9941.8|9931.8|9940.4|9930.4|10
1620117160000|2021-05-04 08:32:40|9940.6|9930.6|9941|9931|9941.5|9931.5|9940.4|9930.4|9
1620117170000|2021-05-04 08:32:50|9939|9929|9939.1|9929.1|9939.1|9929.1|9938.1|9928.1|10
1620117180000|2021-05-04 08:33:00|9939|9929|9939.1|9929.1|9939.8|9929.8|9938.1|9928.1|15
1620117190000|2021-05-04 08:33:10|9938.9|9928.9|9938|9928|9939|9929|9938|9928|9
1620117200000|2021-05-04 08:33:20|9937.8|9927.8|9937.6|9927.6|9938|9928|9936.5|9926.5|6
1620117210000|2021-05-04 08:33:30|9937.5|9927.5|9936.8|9926.8|9937.5|9927.5|9936|9926|3
1620117230000|2021-05-04 08:33:50|9935.4|9925.4|9935.8|9925.8|9936.1|9926.1|9935.1|9925.1|8
1620117240000|2021-05-04 08:34:00|9935.5|9925.5|9934.4|9924.4|9936|9926|9933.9|9923.9|11
1620117250000|2021-05-04 08:34:10|9934.5|9924.5|9933.4|9923.4|9934.9|9924.9|9933.4|9923.4|4
1620117260000|2021-05-04 08:34:20|9933.3|9923.3|9934.8|9924.8|9934.8|9924.8|9932.6|9922.6|5
1620117270000|2021-05-04 08:34:30|9934.5|9924.5|9931.8|9921.8|9934.5|9924.5|9931.8|9921.8|6
1620117280000|2021-05-04 08:34:40|9931.5|9921.5|9931|9921|9931.5|9921.5|9929.9|9919.9|10
1620117290000|2021-05-04 08:34:50|9931.3|9921.3|9928.9|9918.9|9931.8|9921.8|9928.9|9918.9|14
1620117300000|2021-05-04 08:35:00|9928.6|9918.6|9929.1|9919.1|9929.4|9919.4|9928.1|9918.1|6
1620117310000|2021-05-04 08:35:10|9928.8|9918.8|9930.8|9920.8|9930.9|9920.9|9928.4|9918.4|12
1620117320000|2021-05-04 08:35:20|9930.5|9920.5|9930.8|9920.8|9931.1|9921.1|9929.8|9919.8|13
1620117330000|2021-05-04 08:35:30|9931|9921|9931.6|9921.6|9931.6|9921.6|9931|9921|3
1620117340000|2021-05-04 08:35:40|9931.3|9921.3|9930|9920|9931.3|9921.3|9929.8|9919.8|9
1620117350000|2021-05-04 08:35:50|9929.8|9919.8|9929.4|9919.4|9929.8|9919.8|9928.8|9918.8|9
1620117360000|2021-05-04 08:36:00|9929.3|9919.3|9931.6|9921.6|9931.6|9921.6|9928.3|9918.3|12
1620117370000|2021-05-04 08:36:10|9931.8|9921.8|9931|9921|9932.3|9922.3|9931|9921|8
1620117380000|2021-05-04 08:36:20|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|9930.9|9920.9|4
1620117400000|2021-05-04 08:36:40|9931.1|9921.1|9930.1|9920.1|9931.1|9921.1|9929.9|9919.9|3
1620117410000|2021-05-04 08:36:50|9930.4|9920.4|9931|9921|9932|9922|9929.3|9919.3|11
1620117420000|2021-05-04 08:37:00|9930.8|9920.8|9931.3|9921.3|9931.3|9921.3|9930.5|9920.5|6
1620117430000|2021-05-04 08:37:10|9931.5|9921.5|9930.5|9920.5|9931.8|9921.8|9930.5|9920.5|4
1620117440000|2021-05-04 08:37:20|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|1
1620117450000|2021-05-04 08:37:30|9930.5|9920.5|9930.5|9920.5|9930.5|9920.5|9930.5|9920.5|1
1620117460000|2021-05-04 08:37:40|9930.4|9920.4|9930.3|9920.3|9930.4|9920.4|9930.3|9920.3|2
1620117470000|2021-05-04 08:37:50|9930.1|9920.1|9927.9|9917.9|9930.1|9920.1|9927.9|9917.9|7
1620117480000|2021-05-04 08:38:00|9927.5|9917.5|9926.8|9916.8|9927.5|9917.5|9926.8|9916.8|4
1620117490000|2021-05-04 08:38:10|9926.5|9916.5|9925.5|9915.5|9926.5|9916.5|9925.3|9915.3|5
1620117500000|2021-05-04 08:38:20|9925.3|9915.3|9925.1|9915.1|9925.3|9915.3|9924.6|9914.6|5
1620117510000|2021-05-04 08:38:30|9925.3|9915.3|9927.6|9917.6|9927.6|9917.6|9925|9915|9
1620117520000|2021-05-04 08:38:40|9927.3|9917.3|9927.9|9917.9|9929|9919|9927|9917|11
1620117530000|2021-05-04 08:38:50|9928|9918|9933.1|9923.1|9933.1|9923.1|9928|9918|12
1620117540000|2021-05-04 08:39:00|9932.1|9922.1|9931.3|9921.3|9932.1|9922.1|9929.8|9919.8|11
1620117550000|2021-05-04 08:39:10|9931|9921|9931|9921|9931|9921|9931|9921|1
1620117560000|2021-05-04 08:39:20|9930.8|9920.8|9930|9920|9930.8|9920.8|9929.4|9919.4|5
1620117570000|2021-05-04 08:39:30|9930.3|9920.3|9930.6|9920.6|9930.9|9920.9|9930.3|9920.3|4
1620117580000|2021-05-04 08:39:40|9930.9|9920.9|9933|9923|9933|9923|9930.9|9920.9|7
1620117590000|2021-05-04 08:39:50|9933.1|9923.1|9933.3|9923.3|9934.1|9924.1|9933.1|9923.1|9
1620117600000|2021-05-04 08:40:00|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.6|9922.6|3
1620117620000|2021-05-04 08:40:20|9933.1|9923.1|9935|9925|9935|9925|9933.1|9923.1|4
1620117630000|2021-05-04 08:40:30|9935.4|9925.4|9935.8|9925.8|9935.8|9925.8|9935|9925|4
1620117640000|2021-05-04 08:40:40|9936|9926|9934.9|9924.9|9936|9926|9934.9|9924.9|5
1620117650000|2021-05-04 08:40:50|9935.3|9925.3|9935.6|9925.6|9937.1|9927.1|9935|9925|8
1620117660000|2021-05-04 08:41:00|9935.8|9925.8|9937.5|9927.5|9937.8|9927.8|9935.8|9925.8|8
1620117670000|2021-05-04 08:41:10|9937.4|9927.4|9938.5|9928.5|9940|9930|9937.4|9927.4|7
1620117680000|2021-05-04 08:41:20|9938.6|9928.6|9939.8|9929.8|9939.8|9929.8|9938.5|9928.5|4
1620117690000|2021-05-04 08:41:30|9939.6|9929.6|9939.8|9929.8|9939.8|9929.8|9939.6|9929.6|2
1620117700000|2021-05-04 08:41:40|9940|9930|9940.4|9930.4|9941.3|9931.3|9940|9930|9
1620117710000|2021-05-04 08:41:50|9940.3|9930.3|9940.8|9930.8|9940.8|9930.8|9940.3|9930.3|3
1620117720000|2021-05-04 08:42:00|9940.5|9930.5|9944|9934|9944|9934|9940.5|9930.5|8
1620117730000|2021-05-04 08:42:10|9943.6|9933.6|9941.9|9931.9|9943.6|9933.6|9941.9|9931.9|12
1620117740000|2021-05-04 08:42:20|9942|9932|9941.4|9931.4|9942|9932|9941|9931|5
1620117750000|2021-05-04 08:42:30|9941.6|9931.6|9941.8|9931.8|9942|9932|9941.6|9931.6|6
1620117760000|2021-05-04 08:42:40|9942.3|9932.3|9942.9|9932.9|9943.1|9933.1|9942.3|9932.3|4
1620117770000|2021-05-04 08:42:50|9942.6|9932.6|9942.3|9932.3|9942.9|9932.9|9942|9932|9
1620117780000|2021-05-04 08:43:00|9942.5|9932.5|9943.3|9933.3|9943.3|9933.3|9942.3|9932.3|5
1620117790000|2021-05-04 08:43:10|9943|9933|9942.4|9932.4|9943|9933|9941.5|9931.5|8
1620117800000|2021-05-04 08:43:20|9942.6|9932.6|9942.5|9932.5|9942.8|9932.8|9942.5|9932.5|3
1620117810000|2021-05-04 08:43:30|9942.3|9932.3|9941.6|9931.6|9942.3|9932.3|9941.6|9931.6|7
1620117820000|2021-05-04 08:43:40|9941.4|9931.4|9942.8|9932.8|9943|9933|9941.1|9931.1|9
1620117830000|2021-05-04 08:43:50|9942.5|9932.5|9943.5|9933.5|9943.8|9933.8|9942.4|9932.4|7
1620117840000|2021-05-04 08:44:00|9943|9933|9941.9|9931.9|9943|9933|9941.9|9931.9|9
1620117850000|2021-05-04 08:44:10|9942|9932|9941.9|9931.9|9942.5|9932.5|9941.9|9931.9|5
1620117860000|2021-05-04 08:44:20|9942|9932|9944|9934|9944|9934|9942|9932|8
1620117870000|2021-05-04 08:44:30|9944.1|9934.1|9944.3|9934.3|9944.6|9934.6|9944.1|9934.1|4
1620117880000|2021-05-04 08:44:40|9944|9934|9944.5|9934.5|9944.5|9934.5|9943.8|9933.8|6
1620117890000|2021-05-04 08:44:50|9944.3|9934.3|9945|9935|9945|9935|9944.3|9934.3|3
1620117900000|2021-05-04 08:45:00|9944.4|9934.4|9944.9|9934.9|9945.5|9935.5|9944.4|9934.4|10
1620117910000|2021-05-04 08:45:10|9944.5|9934.5|9943.4|9933.4|9944.9|9934.9|9943.1|9933.1|11
1620117920000|2021-05-04 08:45:20|9943.5|9933.5|9944.9|9934.9|9944.9|9934.9|9943.5|9933.5|6
1620117930000|2021-05-04 08:45:30|9945.4|9935.4|9945.1|9935.1|9945.6|9935.6|9944.9|9934.9|6
1620117940000|2021-05-04 08:45:40|9945.4|9935.4|9946.5|9936.5|9946.8|9936.8|9945.4|9935.4|7
1620117950000|2021-05-04 08:45:50|9947.1|9937.1|9946.3|9936.3|9947.1|9937.1|9946.1|9936.1|7
1620117960000|2021-05-04 08:46:00|9946.9|9936.9|9945.1|9935.1|9946.9|9936.9|9945.1|9935.1|6
1620117970000|2021-05-04 08:46:10|9944.8|9934.8|9943.6|9933.6|9944.8|9934.8|9943.6|9933.6|5
1620117980000|2021-05-04 08:46:20|9943.8|9933.8|9949.4|9939.4|9949.6|9939.6|9943.8|9933.8|11
1620117990000|2021-05-04 08:46:30|9949.3|9939.3|9950.8|9940.8|9951|9941|9949.3|9939.3|3
1620118000000|2021-05-04 08:46:40|9950.5|9940.5|9950.4|9940.4|9950.5|9940.5|9949.6|9939.6|6
1620118010000|2021-05-04 08:46:50|9950.1|9940.1|9950.3|9940.3|9950.3|9940.3|9949.9|9939.9|4
1620118020000|2021-05-04 08:47:00|9950.4|9940.4|9947.9|9937.9|9950.4|9940.4|9947.9|9937.9|6
1620118030000|2021-05-04 08:47:10|9947.1|9937.1|9946.9|9936.9|9947.1|9937.1|9946.5|9936.5|4
1620118040000|2021-05-04 08:47:20|9946.6|9936.6|9946.9|9936.9|9946.9|9936.9|9946.5|9936.5|7
1620118050000|2021-05-04 08:47:30|9947.1|9937.1|9946.1|9936.1|9947.9|9937.9|9946.1|9936.1|7
1620118060000|2021-05-04 08:47:40|9946|9936|9946.5|9936.5|9946.6|9936.6|9946|9936|4
1620118070000|2021-05-04 08:47:50|9947.3|9937.3|9947.6|9937.6|9947.6|9937.6|9946|9936|11
1620118080000|2021-05-04 08:48:00|9947.8|9937.8|9946.4|9936.4|9947.8|9937.8|9946.1|9936.1|7
1620118090000|2021-05-04 08:48:10|9946.5|9936.5|9946.6|9936.6|9947.3|9937.3|9946.5|9936.5|5
1620118100000|2021-05-04 08:48:20|9946.5|9936.5|9946.4|9936.4|9946.6|9936.6|9946.4|9936.4|4
1620118110000|2021-05-04 08:48:30|9946|9936|9946.5|9936.5|9946.8|9936.8|9946|9936|4
1620118120000|2021-05-04 08:48:40|9946.3|9936.3|9946.4|9936.4|9946.8|9936.8|9946|9936|9
1620118130000|2021-05-04 08:48:50|9946.3|9936.3|9946|9936|9946.3|9936.3|9946|9936|2
1620118140000|2021-05-04 08:49:00|9945.8|9935.8|9946.3|9936.3|9946.5|9936.5|9945.8|9935.8|6
1620118180000|2021-05-04 08:49:40|9946.1|9936.1|9946.6|9936.6|9946.8|9936.8|9945.9|9935.9|6
1620118190000|2021-05-04 08:49:50|9946.5|9936.5|9946.3|9936.3|9946.5|9936.5|9946|9936|3
1620118200000|2021-05-04 08:50:00|9946|9936|9946.5|9936.5|9946.5|9936.5|9946|9936|2
1620118210000|2021-05-04 08:50:10|9946.8|9936.8|9947|9937|9947|9937|9946.8|9936.8|2
1620118230000|2021-05-04 08:50:30|9946.8|9936.8|9946.4|9936.4|9946.8|9936.8|9946.4|9936.4|2
1620118240000|2021-05-04 08:50:40|9946.8|9936.8|9946.5|9936.5|9946.8|9936.8|9946.5|9936.5|2
1620118250000|2021-05-04 08:50:50|9946.3|9936.3|9946|9936|9946.3|9936.3|9946|9936|2
1620118260000|2021-05-04 08:51:00|9945.6|9935.6|9946.1|9936.1|9946.1|9936.1|9945.6|9935.6|2
1620118270000|2021-05-04 08:51:10|9946|9936|9946|9936|9946.5|9936.5|9946|9936|4
1620118290000|2021-05-04 08:51:30|9946.3|9936.3|9946.3|9936.3|9946.8|9936.8|9946|9936|6
1620118300000|2021-05-04 08:51:40|9946|9936|9946|9936|9946|9936|9946|9936|1
1620118310000|2021-05-04 08:51:50|9945.8|9935.8|9945.6|9935.6|9946|9936|9945.6|9935.6|3
1620118320000|2021-05-04 08:52:00|9945.1|9935.1|9944.5|9934.5|9945.1|9935.1|9944.5|9934.5|3
1620118340000|2021-05-04 08:52:20|9944.1|9934.1|9944.1|9934.1|9944.1|9934.1|9944.1|9934.1|1
1620118350000|2021-05-04 08:52:30|9944|9934|9944.1|9934.1|9944.4|9934.4|9942.6|9932.6|7
1620118360000|2021-05-04 08:52:40|9944|9934|9944|9934|9944|9934|9944|9934|1
1620118370000|2021-05-04 08:52:50|9943.9|9933.9|9942.1|9932.1|9943.9|9933.9|9942.1|9932.1|8
1620118380000|2021-05-04 08:53:00|9942.3|9932.3|9942.9|9932.9|9942.9|9932.9|9942.3|9932.3|2
1620118390000|2021-05-04 08:53:10|9943|9933|9944.8|9934.8|9945|9935|9943|9933|9
1620118400000|2021-05-04 08:53:20|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|1
1620118410000|2021-05-04 08:53:30|9943.8|9933.8|9942.5|9932.5|9943.8|9933.8|9941.9|9931.9|7
1620118420000|2021-05-04 08:53:40|9942.4|9932.4|9941.6|9931.6|9942.4|9932.4|9940.9|9930.9|10
1620118430000|2021-05-04 08:53:50|9940.5|9930.5|9942.1|9932.1|9942.3|9932.3|9940.5|9930.5|12
1620118440000|2021-05-04 08:54:00|9942|9932|9941.4|9931.4|9942|9932|9940.6|9930.6|6
1620118450000|2021-05-04 08:54:10|9941.5|9931.5|9941.1|9931.1|9941.9|9931.9|9941.1|9931.1|5
1620118460000|2021-05-04 08:54:20|9940.9|9930.9|9941.1|9931.1|9941.1|9931.1|9940.9|9930.9|2
1620118470000|2021-05-04 08:54:30|9940.9|9930.9|9941.3|9931.3|9941.3|9931.3|9940.6|9930.6|5
1620118480000|2021-05-04 08:54:40|9940.9|9930.9|9940.8|9930.8|9941.3|9931.3|9940.6|9930.6|5
1620118490000|2021-05-04 08:54:50|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|1
1620118500000|2021-05-04 08:55:00|9939.3|9929.3|9939.8|9929.8|9940.3|9930.3|9938.9|9928.9|7
1620118510000|2021-05-04 08:55:10|9939.4|9929.4|9938.6|9928.6|9939.4|9929.4|9938.6|9928.6|5
1620118520000|2021-05-04 08:55:20|9939.1|9929.1|9942.5|9932.5|9942.5|9932.5|9939.1|9929.1|6
1620118530000|2021-05-04 08:55:30|9942.3|9932.3|9942|9932|9942.3|9932.3|9941.8|9931.8|5
1620118540000|2021-05-04 08:55:40|9942.3|9932.3|9942.5|9932.5|9943.9|9933.9|9942.3|9932.3|5
1620118550000|2021-05-04 08:55:50|9942.6|9932.6|9943.4|9933.4|9943.6|9933.6|9942.5|9932.5|9
1620118560000|2021-05-04 08:56:00|9943.1|9933.1|9942.3|9932.3|9943.4|9933.4|9942.3|9932.3|4
1620118570000|2021-05-04 08:56:10|9941.9|9931.9|9940.5|9930.5|9941.9|9931.9|9940.5|9930.5|5
1620118580000|2021-05-04 08:56:20|9941.1|9931.1|9942.5|9932.5|9942.5|9932.5|9940.9|9930.9|7
1620118590000|2021-05-04 08:56:30|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|1
1620118600000|2021-05-04 08:56:40|9942.5|9932.5|9943.5|9933.5|9943.5|9933.5|9942.5|9932.5|4
1620118610000|2021-05-04 08:56:50|9943.8|9933.8|9944.9|9934.9|9944.9|9934.9|9943.1|9933.1|8
1620118620000|2021-05-04 08:57:00|9945.3|9935.3|9947|9937|9947|9937|9945.3|9935.3|5
1620118630000|2021-05-04 08:57:10|9946.6|9936.6|9946.3|9936.3|9946.6|9936.6|9946.1|9936.1|10
1620118640000|2021-05-04 08:57:20|9946.4|9936.4|9943.8|9933.8|9946.4|9936.4|9942.6|9932.6|14
1620118650000|2021-05-04 08:57:30|9942.8|9932.8|9943.8|9933.8|9943.8|9933.8|9942.3|9932.3|10
1620118660000|2021-05-04 08:57:40|9943.6|9933.6|9943.3|9933.3|9943.6|9933.6|9941.9|9931.9|6
1620118670000|2021-05-04 08:57:50|9943.4|9933.4|9943.8|9933.8|9943.8|9933.8|9943.4|9933.4|2
1620118680000|2021-05-04 08:58:00|9944.4|9934.4|9945|9935|9945.4|9935.4|9944.3|9934.3|4
1620118690000|2021-05-04 08:58:10|9944.9|9934.9|9944.5|9934.5|9945|9935|9944.4|9934.4|6
1620118700000|2021-05-04 08:58:20|9944.6|9934.6|9946|9936|9946|9936|9944.6|9934.6|6
1620118710000|2021-05-04 08:58:30|9945.8|9935.8|9945.6|9935.6|9946.1|9936.1|9945.3|9935.3|7
1620118720000|2021-05-04 08:58:40|9945.8|9935.8|9945.1|9935.1|9946.1|9936.1|9945|9935|6
1620118730000|2021-05-04 08:58:50|9945.3|9935.3|9945.6|9935.6|9946.1|9936.1|9945.3|9935.3|4
1620118740000|2021-05-04 08:59:00|9945.9|9935.9|9946.9|9936.9|9946.9|9936.9|9945.6|9935.6|5
1620118760000|2021-05-04 08:59:20|9947.1|9937.1|9947.8|9937.8|9947.8|9937.8|9946.6|9936.6|9
1620118770000|2021-05-04 08:59:30|9947.5|9937.5|9947.3|9937.3|9947.6|9937.6|9946.6|9936.6|14
1620118780000|2021-05-04 08:59:40|9947.5|9937.5|9946.3|9936.3|9947.5|9937.5|9945.6|9935.6|10
1620118790000|2021-05-04 08:59:50|9946.4|9936.4|9947|9937|9947|9937|9946.4|9936.4|4
1620118800000|2021-05-04 09:00:00|9946.5|9936.5|9947.6|9937.6|9947.6|9937.6|9946.3|9936.3|8
1620118810000|2021-05-04 09:00:10|9947.1|9937.1|9947.3|9937.3|9948.6|9938.6|9946.5|9936.5|7
1620118820000|2021-05-04 09:00:20|9947.6|9937.6|9946.6|9936.6|9947.8|9937.8|9946.6|9936.6|11
1620118830000|2021-05-04 09:00:30|9946.9|9936.9|9945.1|9935.1|9946.9|9936.9|9945.1|9935.1|5
1620118840000|2021-05-04 09:00:40|9944.6|9934.6|9945.4|9935.4|9945.4|9935.4|9944.6|9934.6|4
1620118850000|2021-05-04 09:00:50|9945.1|9935.1|9944.9|9934.9|9945.1|9935.1|9944.4|9934.4|5
1620118860000|2021-05-04 09:01:00|9944.5|9934.5|9943.9|9933.9|9944.9|9934.9|9943.9|9933.9|6
1620118870000|2021-05-04 09:01:10|9943.6|9933.6|9942.8|9932.8|9943.6|9933.6|9942.6|9932.6|3
1620118880000|2021-05-04 09:01:20|9941.3|9931.3|9940.4|9930.4|9941.3|9931.3|9940.4|9930.4|5
1620118890000|2021-05-04 09:01:30|9940.1|9930.1|9937.9|9927.9|9940.1|9930.1|9937.9|9927.9|6
1620118900000|2021-05-04 09:01:40|9937.6|9927.6|9936.1|9926.1|9937.6|9927.6|9936.1|9926.1|6
1620118910000|2021-05-04 09:01:50|9936.4|9926.4|9935.3|9925.3|9936.9|9926.9|9935.3|9925.3|9
1620118920000|2021-05-04 09:02:00|9935.4|9925.4|9934.3|9924.3|9937|9927|9934.1|9924.1|14
1620118930000|2021-05-04 09:02:10|9934.9|9924.9|9936.4|9926.4|9936.4|9926.4|9934.9|9924.9|4
1620118940000|2021-05-04 09:02:20|9936.6|9926.6|9936.6|9926.6|9936.6|9926.6|9936.6|9926.6|1
1620118950000|2021-05-04 09:02:30|9936.9|9926.9|9937.1|9927.1|9937.1|9927.1|9936.8|9926.8|6
1620118960000|2021-05-04 09:02:40|9936.4|9926.4|9936.9|9926.9|9936.9|9926.9|9936.4|9926.4|2
1620118970000|2021-05-04 09:02:50|9937.1|9927.1|9936|9926|9938.9|9928.9|9936|9926|5
1620118980000|2021-05-04 09:03:00|9937|9927|9938|9928|9938.1|9928.1|9935.9|9925.9|10
1620118990000|2021-05-04 09:03:10|9937.8|9927.8|9937.5|9927.5|9937.8|9927.8|9936.8|9926.8|5
1620119000000|2021-05-04 09:03:20|9937.4|9927.4|9936.9|9926.9|9937.4|9927.4|9936.9|9926.9|3
1620119010000|2021-05-04 09:03:30|9937|9927|9936.4|9926.4|9937|9927|9936.4|9926.4|6
1620119020000|2021-05-04 09:03:40|9936.3|9926.3|9934.8|9924.8|9936.3|9926.3|9934.8|9924.8|5
1620119030000|2021-05-04 09:03:50|9935.3|9925.3|9933.4|9923.4|9935.3|9925.3|9933.4|9923.4|11
1620119040000|2021-05-04 09:04:00|9933.6|9923.6|9933.3|9923.3|9934.4|9924.4|9933.3|9923.3|7
1620119050000|2021-05-04 09:04:10|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|1
1620119060000|2021-05-04 09:04:20|9932.5|9922.5|9932.1|9922.1|9932.5|9922.5|9931.6|9921.6|5
1620119070000|2021-05-04 09:04:30|9931.9|9921.9|9930.9|9920.9|9931.9|9921.9|9930.9|9920.9|5
1620119080000|2021-05-04 09:04:40|9931.1|9921.1|9931.3|9921.3|9931.5|9921.5|9931.1|9921.1|6
1620119090000|2021-05-04 09:04:50|9931.1|9921.1|9931.4|9921.4|9931.4|9921.4|9930.4|9920.4|8
1620119100000|2021-05-04 09:05:00|9932|9922|9932.5|9922.5|9932.5|9922.5|9932|9922|3
1620119110000|2021-05-04 09:05:10|9933.4|9923.4|9932.9|9922.9|9934.1|9924.1|9932.9|9922.9|12
1620119120000|2021-05-04 09:05:20|9932.5|9922.5|9932|9922|9932.6|9922.6|9931.6|9921.6|12
1620119130000|2021-05-04 09:05:30|9931.9|9921.9|9930.6|9920.6|9931.9|9921.9|9930.4|9920.4|5
1620119140000|2021-05-04 09:05:40|9930.4|9920.4|9928.8|9918.8|9930.4|9920.4|9928.8|9918.8|6
1620119160000|2021-05-04 09:06:00|9928.1|9918.1|9928.8|9918.8|9928.8|9918.8|9927.9|9917.9|3
1620119170000|2021-05-04 09:06:10|9928.5|9918.5|9928.8|9918.8|9929|9919|9927.9|9917.9|8
1620119180000|2021-05-04 09:06:20|9928.5|9918.5|9928|9918|9928.5|9918.5|9928|9918|2
1620119190000|2021-05-04 09:06:30|9928.3|9918.3|9929.4|9919.4|9929.4|9919.4|9928.3|9918.3|2
1620119200000|2021-05-04 09:06:40|9929.1|9919.1|9928.6|9918.6|9929.1|9919.1|9928|9918|9
1620119210000|2021-05-04 09:06:50|9928.9|9918.9|9929.3|9919.3|9929.3|9919.3|9928.9|9918.9|2
1620119220000|2021-05-04 09:07:00|9928.9|9918.9|9929.3|9919.3|9929.3|9919.3|9928.9|9918.9|2
1620119230000|2021-05-04 09:07:10|9929.6|9919.6|9930.8|9920.8|9930.9|9920.9|9929.6|9919.6|8
1620119240000|2021-05-04 09:07:20|9930.9|9920.9|9932.4|9922.4|9932.4|9922.4|9930.8|9920.8|7
1620119250000|2021-05-04 09:07:30|9932.6|9922.6|9933.5|9923.5|9934.1|9924.1|9932.6|9922.6|11
1620119260000|2021-05-04 09:07:40|9933.9|9923.9|9936.8|9926.8|9936.8|9926.8|9933.9|9923.9|7
1620119270000|2021-05-04 09:07:50|9936.9|9926.9|9938.6|9928.6|9938.6|9928.6|9936.8|9926.8|9
1620119280000|2021-05-04 09:08:00|9938.9|9928.9|9936.8|9926.8|9938.9|9928.9|9936|9926|7
1620119290000|2021-05-04 09:08:10|9936.3|9926.3|9935.5|9925.5|9936.3|9926.3|9935|9925|6
1620119300000|2021-05-04 09:08:20|9935.3|9925.3|9937.6|9927.6|9937.9|9927.9|9935.3|9925.3|7
1620119310000|2021-05-04 09:08:30|9937.9|9927.9|9937.8|9927.8|9938.9|9928.9|9937.8|9927.8|7
1620119320000|2021-05-04 09:08:40|9937.6|9927.6|9936.4|9926.4|9937.6|9927.6|9936.4|9926.4|6
1620119330000|2021-05-04 09:08:50|9937|9927|9936.9|9926.9|9937.5|9927.5|9936.8|9926.8|5
1620119340000|2021-05-04 09:09:00|9936.6|9926.6|9935.9|9925.9|9936.6|9926.6|9935.9|9925.9|4
1620119350000|2021-05-04 09:09:10|9936|9926|9936|9926|9936|9926|9936|9926|1
1620119360000|2021-05-04 09:09:20|9935.9|9925.9|9936.3|9926.3|9936.3|9926.3|9935.9|9925.9|3
1620119370000|2021-05-04 09:09:30|9936.5|9926.5|9936.9|9926.9|9937.3|9927.3|9936.3|9926.3|8
1620119380000|2021-05-04 09:09:40|9936.5|9926.5|9936.9|9926.9|9936.9|9926.9|9936.5|9926.5|2
1620119390000|2021-05-04 09:09:50|9937.1|9927.1|9938.4|9928.4|9938.4|9928.4|9937.1|9927.1|5
1620119400000|2021-05-04 09:10:00|9937.4|9927.4|9937.1|9927.1|9937.4|9927.4|9936.9|9926.9|4
1620119410000|2021-05-04 09:10:10|9937.4|9927.4|9937.3|9927.3|9938.4|9928.4|9937.3|9927.3|6
1620119420000|2021-05-04 09:10:20|9937|9927|9936.9|9926.9|9937.1|9927.1|9936.4|9926.4|8
1620119430000|2021-05-04 09:10:30|9936.6|9926.6|9936|9926|9936.6|9926.6|9936|9926|3
1620119440000|2021-05-04 09:10:40|9934.5|9924.5|9931.8|9921.8|9934.5|9924.5|9930.8|9920.8|6
1620119450000|2021-05-04 09:10:50|9932|9922|9932.3|9922.3|9932.3|9922.3|9931.8|9921.8|4
1620119460000|2021-05-04 09:11:00|9932.5|9922.5|9931.1|9921.1|9932.5|9922.5|9931.1|9921.1|5
1620119470000|2021-05-04 09:11:10|9931.3|9921.3|9929.9|9919.9|9931.5|9921.5|9929.6|9919.6|8
1620119480000|2021-05-04 09:11:20|9929.8|9919.8|9929.9|9919.9|9929.9|9919.9|9929|9919|8
1620119490000|2021-05-04 09:11:30|9930.1|9920.1|9931.3|9921.3|9931.3|9921.3|9930.1|9920.1|5
1620119500000|2021-05-04 09:11:40|9931.4|9921.4|9931.5|9921.5|9931.6|9921.6|9931.4|9921.4|5
1620119510000|2021-05-04 09:11:50|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|1
1620119520000|2021-05-04 09:12:00|9931.5|9921.5|9932.4|9922.4|9932.4|9922.4|9930.5|9920.5|9
1620119530000|2021-05-04 09:12:10|9931.9|9921.9|9932|9922|9932.4|9922.4|9931.8|9921.8|4
1620119540000|2021-05-04 09:12:20|9931|9921|9932.4|9922.4|9932.6|9922.6|9931|9921|4
1620119550000|2021-05-04 09:12:30|9932.1|9922.1|9932.4|9922.4|9932.4|9922.4|9932.1|9922.1|4
1620119560000|2021-05-04 09:12:40|9932.6|9922.6|9933.4|9923.4|9933.4|9923.4|9932.6|9922.6|2
1620119570000|2021-05-04 09:12:50|9933.6|9923.6|9935.6|9925.6|9935.6|9925.6|9933.6|9923.6|5
1620119580000|2021-05-04 09:13:00|9935.4|9925.4|9933.3|9923.3|9935.4|9925.4|9933.3|9923.3|15
1620119590000|2021-05-04 09:13:10|9933.9|9923.9|9933.8|9923.8|9934.8|9924.8|9933.8|9923.8|5
1620119600000|2021-05-04 09:13:20|9934|9924|9933.8|9923.8|9934.4|9924.4|9933.8|9923.8|3
1620119610000|2021-05-04 09:13:30|9933.5|9923.5|9934.6|9924.6|9934.9|9924.9|9933.3|9923.3|6
1620119620000|2021-05-04 09:13:40|9934.8|9924.8|9935.8|9925.8|9936.6|9926.6|9934.8|9924.8|3
1620119630000|2021-05-04 09:13:50|9935.5|9925.5|9933.8|9923.8|9935.5|9925.5|9933.5|9923.5|9
1620119640000|2021-05-04 09:14:00|9934|9924|9934.4|9924.4|9934.4|9924.4|9934|9924|6
1620119650000|2021-05-04 09:14:10|9934.6|9924.6|9934.5|9924.5|9935.9|9925.9|9934.5|9924.5|9
1620119660000|2021-05-04 09:14:20|9934.6|9924.6|9935.3|9925.3|9936.1|9926.1|9934.6|9924.6|10
1620119680000|2021-05-04 09:14:40|9935|9925|9934.3|9924.3|9935|9925|9934|9924|4
1620119690000|2021-05-04 09:14:50|9933.9|9923.9|9934.4|9924.4|9934.4|9924.4|9933.9|9923.9|3
1620119700000|2021-05-04 09:15:00|9934.3|9924.3|9935.1|9925.1|9935.1|9925.1|9933.9|9923.9|9
1620119710000|2021-05-04 09:15:10|9934.8|9924.8|9934.3|9924.3|9935.6|9925.6|9934.3|9924.3|5
1620119720000|2021-05-04 09:15:20|9934.5|9924.5|9935.9|9925.9|9935.9|9925.9|9934.5|9924.5|4
1620119730000|2021-05-04 09:15:30|9935.6|9925.6|9935.9|9925.9|9936.1|9926.1|9934.3|9924.3|11
1620119740000|2021-05-04 09:15:40|9936.1|9926.1|9934|9924|9936.1|9926.1|9934|9924|6
1620119750000|2021-05-04 09:15:50|9933.8|9923.8|9933.5|9923.5|9933.8|9923.8|9933.5|9923.5|2
1620119760000|2021-05-04 09:16:00|9933.8|9923.8|9934|9924|9934.5|9924.5|9933.8|9923.8|7
1620119770000|2021-05-04 09:16:10|9933.6|9923.6|9933.4|9923.4|9933.6|9923.6|9933.4|9923.4|3
1620119780000|2021-05-04 09:16:20|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|9933.5|9923.5|5
1620119790000|2021-05-04 09:16:30|9933.5|9923.5|9934.4|9924.4|9934.4|9924.4|9933|9923|7
1620119800000|2021-05-04 09:16:40|9934.5|9924.5|9936.5|9926.5|9937|9927|9934.5|9924.5|6
1620119810000|2021-05-04 09:16:50|9936.9|9926.9|9939.9|9929.9|9939.9|9929.9|9936.9|9926.9|9
1620119820000|2021-05-04 09:17:00|9939.6|9929.6|9938.3|9928.3|9939.6|9929.6|9938.3|9928.3|9
1620119830000|2021-05-04 09:17:10|9938.4|9928.4|9940|9930|9940.4|9930.4|9938.4|9928.4|6
1620119840000|2021-05-04 09:17:20|9939.5|9929.5|9938|9928|9939.8|9929.8|9937.4|9927.4|11
1620119850000|2021-05-04 09:17:30|9938.3|9928.3|9938.5|9928.5|9938.5|9928.5|9937.8|9927.8|6
1620119860000|2021-05-04 09:17:40|9939.3|9929.3|9938.8|9928.8|9939.6|9929.6|9937.5|9927.5|11
1620119870000|2021-05-04 09:17:50|9939.1|9929.1|9939.5|9929.5|9940.5|9930.5|9938.8|9928.8|12
1620119880000|2021-05-04 09:18:00|9939.3|9929.3|9938.8|9928.8|9939.9|9929.9|9938.8|9928.8|12
1620119890000|2021-05-04 09:18:10|9939.3|9929.3|9939.4|9929.4|9939.8|9929.8|9938.3|9928.3|14
1620119900000|2021-05-04 09:18:20|9939.6|9929.6|9939.3|9929.3|9939.8|9929.8|9938.8|9928.8|10
1620119910000|2021-05-04 09:18:30|9939|9929|9940.4|9930.4|9940.6|9930.6|9939|9929|10
1620119920000|2021-05-04 09:18:40|9940.6|9930.6|9940.4|9930.4|9940.6|9930.6|9940.4|9930.4|4
1620119930000|2021-05-04 09:18:50|9940.6|9930.6|9941|9931|9941|9931|9940.4|9930.4|5
1620119940000|2021-05-04 09:19:00|9943.5|9933.5|9942.5|9932.5|9943.5|9933.5|9942.4|9932.4|4
1620119950000|2021-05-04 09:19:10|9942.4|9932.4|9943.5|9933.5|9943.6|9933.6|9941.3|9931.3|11
1620119960000|2021-05-04 09:19:20|9943.6|9933.6|9944.3|9934.3|9944.3|9934.3|9943.6|9933.6|3
1620119970000|2021-05-04 09:19:30|9944.6|9934.6|9944.4|9934.4|9944.6|9934.6|9944.3|9934.3|5
1620119980000|2021-05-04 09:19:40|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|1
1620119990000|2021-05-04 09:19:50|9944.3|9934.3|9942.5|9932.5|9944.3|9934.3|9942.5|9932.5|4
1620120000000|2021-05-04 09:20:00|9942.3|9932.3|9943.4|9933.4|9943.9|9933.9|9942.3|9932.3|11
1620120010000|2021-05-04 09:20:10|9943.8|9933.8|9943.3|9933.3|9944.3|9934.3|9943.3|9933.3|5
1620120020000|2021-05-04 09:20:20|9943|9933|9942.8|9932.8|9943.3|9933.3|9942.8|9932.8|4
1620120030000|2021-05-04 09:20:30|9942.5|9932.5|9943.9|9933.9|9943.9|9933.9|9942.5|9932.5|7
1620120040000|2021-05-04 09:20:40|9944.4|9934.4|9944.4|9934.4|9944.4|9934.4|9944.3|9934.3|3
1620120050000|2021-05-04 09:20:50|9944.5|9934.5|9944.4|9934.4|9944.5|9934.5|9944.4|9934.4|2
1620120060000|2021-05-04 09:21:00|9944.1|9934.1|9944.4|9934.4|9944.6|9934.6|9943.9|9933.9|4
1620120070000|2021-05-04 09:21:10|9944.3|9934.3|9943.6|9933.6|9944.3|9934.3|9943.6|9933.6|2
1620120080000|2021-05-04 09:21:20|9943.8|9933.8|9944.5|9934.5|9944.5|9934.5|9943.8|9933.8|3
1620120090000|2021-05-04 09:21:30|9944.4|9934.4|9944.4|9934.4|9944.4|9934.4|9944.4|9934.4|1
1620120100000|2021-05-04 09:21:40|9944.3|9934.3|9942.6|9932.6|9944.3|9934.3|9942.6|9932.6|3
1620120110000|2021-05-04 09:21:50|9942.3|9932.3|9942.3|9932.3|9943.5|9933.5|9942.3|9932.3|6
1620120120000|2021-05-04 09:22:00|9942.8|9932.8|9940.9|9930.9|9942.8|9932.8|9940.3|9930.3|14
1620120130000|2021-05-04 09:22:10|9941.3|9931.3|9940|9930|9941.3|9931.3|9940|9930|6
1620120140000|2021-05-04 09:22:20|9939.9|9929.9|9940.3|9930.3|9940.3|9930.3|9939.6|9929.6|5
1620120150000|2021-05-04 09:22:30|9940.4|9930.4|9939.1|9929.1|9940.6|9930.6|9939|9929|7
1620120160000|2021-05-04 09:22:40|9938.9|9928.9|9938|9928|9938.9|9928.9|9938|9928|8
1620120170000|2021-05-04 09:22:50|9937.6|9927.6|9936.3|9926.3|9938.5|9928.5|9936.3|9926.3|11
1620120180000|2021-05-04 09:23:00|9937.1|9927.1|9938.1|9928.1|9938.1|9928.1|9937.1|9927.1|6
1620120190000|2021-05-04 09:23:10|9937.9|9927.9|9938.3|9928.3|9938.3|9928.3|9937.9|9927.9|3
1620120200000|2021-05-04 09:23:20|9937.9|9927.9|9938.1|9928.1|9938.1|9928.1|9937.4|9927.4|7
1620120210000|2021-05-04 09:23:30|9938.3|9928.3|9938.6|9928.6|9938.6|9928.6|9938.1|9928.1|4
1620120220000|2021-05-04 09:23:40|9939|9929|9939.3|9929.3|9939.3|9929.3|9938.9|9928.9|4
1620120230000|2021-05-04 09:23:50|9939.5|9929.5|9940.3|9930.3|9940.6|9930.6|9939.5|9929.5|6
1620120240000|2021-05-04 09:24:00|9940.9|9930.9|9938.8|9928.8|9940.9|9930.9|9938.8|9928.8|7
1620120250000|2021-05-04 09:24:10|9938|9928|9940.6|9930.6|9940.6|9930.6|9938|9928|8
1620120260000|2021-05-04 09:24:20|9940.9|9930.9|9941.6|9931.6|9942|9932|9940.9|9930.9|6
1620120270000|2021-05-04 09:24:30|9941.9|9931.9|9942.1|9932.1|9942.1|9932.1|9941.9|9931.9|2
1620120280000|2021-05-04 09:24:40|9942|9932|9940.8|9930.8|9942|9932|9940.5|9930.5|9
1620120290000|2021-05-04 09:24:50|9940.9|9930.9|9940.9|9930.9|9941.4|9931.4|9940.3|9930.3|10
1620120300000|2021-05-04 09:25:00|9940.6|9930.6|9940.4|9930.4|9940.6|9930.6|9940.4|9930.4|2
1620120310000|2021-05-04 09:25:10|9940.1|9930.1|9940.1|9930.1|9940.4|9930.4|9940.1|9930.1|5
1620120320000|2021-05-04 09:25:20|9939.9|9929.9|9938.1|9928.1|9939.9|9929.9|9938.1|9928.1|4
1620120330000|2021-05-04 09:25:30|9937.9|9927.9|9935.6|9925.6|9937.9|9927.9|9935.6|9925.6|3
1620120340000|2021-05-04 09:25:40|9935.3|9925.3|9934.5|9924.5|9935.3|9925.3|9934|9924|8
1620120350000|2021-05-04 09:25:50|9934.1|9924.1|9934.6|9924.6|9934.6|9924.6|9934|9924|9
1620120360000|2021-05-04 09:26:00|9935.4|9925.4|9934.6|9924.6|9935.4|9925.4|9934.4|9924.4|5
1620120380000|2021-05-04 09:26:20|9935.1|9925.1|9934.3|9924.3|9935.1|9925.1|9933.4|9923.4|5
1620120390000|2021-05-04 09:26:30|9934|9924|9934.5|9924.5|9934.5|9924.5|9933.4|9923.4|10
1620120400000|2021-05-04 09:26:40|9934.9|9924.9|9934.5|9924.5|9934.9|9924.9|9934.5|9924.5|2
1620120410000|2021-05-04 09:26:50|9934.3|9924.3|9935.4|9925.4|9935.4|9925.4|9934.1|9924.1|6
1620120420000|2021-05-04 09:27:00|9935|9925|9935|9925|9935|9925|9935|9925|1
1620120430000|2021-05-04 09:27:10|9935.3|9925.3|9935.8|9925.8|9935.8|9925.8|9935|9925|6
1620120440000|2021-05-04 09:27:20|9935.3|9925.3|9935.8|9925.8|9935.8|9925.8|9935.3|9925.3|2
1620120450000|2021-05-04 09:27:30|9935.4|9925.4|9934.6|9924.6|9935.4|9925.4|9934.3|9924.3|7
1620120470000|2021-05-04 09:27:50|9935|9925|9935.8|9925.8|9935.8|9925.8|9935|9925|2
1620120490000|2021-05-04 09:28:10|9935.9|9925.9|9935.6|9925.6|9935.9|9925.9|9935.6|9925.6|2
1620120500000|2021-05-04 09:28:20|9935.8|9925.8|9935.1|9925.1|9936.3|9926.3|9934.4|9924.4|12
1620120510000|2021-05-04 09:28:30|9934.8|9924.8|9935.1|9925.1|9935.1|9925.1|9934.8|9924.8|3
1620120520000|2021-05-04 09:28:40|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1620120530000|2021-05-04 09:28:50|9935.1|9925.1|9935.6|9925.6|9935.6|9925.6|9935.1|9925.1|2
1620120540000|2021-05-04 09:29:00|9934.9|9924.9|9935.4|9925.4|9935.8|9925.8|9934.9|9924.9|8
1620120550000|2021-05-04 09:29:10|9935.9|9925.9|9935.3|9925.3|9936|9926|9935.3|9925.3|4
1620120560000|2021-05-04 09:29:20|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|1
1620120570000|2021-05-04 09:29:30|9935.3|9925.3|9935|9925|9935.8|9925.8|9935|9925|9
1620120580000|2021-05-04 09:29:40|9935.1|9925.1|9935.8|9925.8|9935.8|9925.8|9935.1|9925.1|2
1620120590000|2021-05-04 09:29:50|9935.9|9925.9|9936.3|9926.3|9936.3|9926.3|9935.9|9925.9|3
1620120600000|2021-05-04 09:30:00|9936.5|9926.5|9936.8|9926.8|9936.8|9926.8|9936.5|9926.5|4
1620120610000|2021-05-04 09:30:10|9936.4|9926.4|9938.3|9928.3|9938.3|9928.3|9936.4|9926.4|11
1620120620000|2021-05-04 09:30:20|9938.8|9928.8|9938.6|9928.6|9939.1|9929.1|9938.6|9928.6|6
1620120630000|2021-05-04 09:30:30|9938.4|9928.4|9938.5|9928.5|9938.8|9928.8|9937.4|9927.4|11
1620120650000|2021-05-04 09:30:50|9938.1|9928.1|9939.4|9929.4|9939.4|9929.4|9938.1|9928.1|3
1620120660000|2021-05-04 09:31:00|9938.9|9928.9|9937.8|9927.8|9938.9|9928.9|9937.5|9927.5|9
1620120670000|2021-05-04 09:31:10|9937.5|9927.5|9937.3|9927.3|9937.8|9927.8|9937.3|9927.3|4
1620120690000|2021-05-04 09:31:30|9937.1|9927.1|9936.9|9926.9|9937.1|9927.1|9936.9|9926.9|2
1620120710000|2021-05-04 09:31:50|9936.5|9926.5|9936|9926|9936.5|9926.5|9936|9926|2
1620120720000|2021-05-04 09:32:00|9935.9|9925.9|9935.3|9925.3|9935.9|9925.9|9935|9925|7
1620120730000|2021-05-04 09:32:10|9935.6|9925.6|9934.3|9924.3|9935.6|9925.6|9933.5|9923.5|6
1620120740000|2021-05-04 09:32:20|9934.6|9924.6|9935.9|9925.9|9936.1|9926.1|9934.6|9924.6|5
1620120750000|2021-05-04 09:32:30|9936.1|9926.1|9936.4|9926.4|9936.9|9926.9|9936.1|9926.1|5
1620120760000|2021-05-04 09:32:40|9936.6|9926.6|9936.8|9926.8|9936.9|9926.9|9936|9926|12
1620120770000|2021-05-04 09:32:50|9936.4|9926.4|9936.9|9926.9|9936.9|9926.9|9936.4|9926.4|2
1620120780000|2021-05-04 09:33:00|9937|9927|9937|9927|9937.3|9927.3|9936.3|9926.3|10
1620120800000|2021-05-04 09:33:20|9937.3|9927.3|9937.5|9927.5|9937.5|9927.5|9937.3|9927.3|2
1620120810000|2021-05-04 09:33:30|9937.8|9927.8|9937.5|9927.5|9938|9928|9936.8|9926.8|6
1620120820000|2021-05-04 09:33:40|9937.3|9927.3|9936.5|9926.5|9937.3|9927.3|9936.5|9926.5|5
1620120830000|2021-05-04 09:33:50|9937.1|9927.1|9937.3|9927.3|9937.3|9927.3|9937|9927|3
1620120840000|2021-05-04 09:34:00|9937|9927|9938.5|9928.5|9938.5|9928.5|9937|9927|7
1620120860000|2021-05-04 09:34:20|9939|9929|9939.3|9929.3|9939.3|9929.3|9939|9929|2
1620120870000|2021-05-04 09:34:30|9939|9929|9939|9929|9939|9929|9939|9929|1
1620120880000|2021-05-04 09:34:40|9938.8|9928.8|9938.3|9928.3|9938.8|9928.8|9937.6|9927.6|8
1620120890000|2021-05-04 09:34:50|9938.5|9928.5|9939|9929|9939.3|9929.3|9938.3|9928.3|7
1620120900000|2021-05-04 09:35:00|9939.1|9929.1|9941.4|9931.4|9942.3|9932.3|9939.1|9929.1|7
1620120910000|2021-05-04 09:35:10|9941.9|9931.9|9943.9|9933.9|9943.9|9933.9|9941.9|9931.9|5
1620120920000|2021-05-04 09:35:20|9944|9934|9944.8|9934.8|9944.8|9934.8|9944|9934|2
1620120930000|2021-05-04 09:35:30|9944.6|9934.6|9949|9939|9949.1|9939.1|9944.6|9934.6|10
1620120940000|2021-05-04 09:35:40|9948.6|9938.6|9948.5|9938.5|9949|9939|9947.4|9937.4|7
1620120950000|2021-05-04 09:35:50|9948.3|9938.3|9948.6|9938.6|9949.8|9939.8|9948|9938|13
1620120960000|2021-05-04 09:36:00|9948.9|9938.9|9948|9938|9949|9939|9947.1|9937.1|11
1620120970000|2021-05-04 09:36:10|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|1
1620120980000|2021-05-04 09:36:20|9948|9938|9949.1|9939.1|9949.1|9939.1|9948|9938|4
1620120990000|2021-05-04 09:36:30|9948.9|9938.9|9949|9939|9949.4|9939.4|9948.5|9938.5|7
1620121000000|2021-05-04 09:36:40|9949.3|9939.3|9950.9|9940.9|9950.9|9940.9|9948.3|9938.3|11
1620121010000|2021-05-04 09:36:50|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1620121030000|2021-05-04 09:37:10|9951.5|9941.5|9952.8|9942.8|9953.5|9943.5|9951.5|9941.5|10
1620121040000|2021-05-04 09:37:20|9953.8|9943.8|9953.3|9943.3|9953.8|9943.8|9952.3|9942.3|4
1620121050000|2021-05-04 09:37:30|9953|9943|9953.4|9943.4|9953.4|9943.4|9952.6|9942.6|5
1620121060000|2021-05-04 09:37:40|9953.3|9943.3|9952.8|9942.8|9953.3|9943.3|9952.5|9942.5|4
1620121070000|2021-05-04 09:37:50|9952.5|9942.5|9951|9941|9952.5|9942.5|9950.9|9940.9|10
1620121080000|2021-05-04 09:38:00|9950.8|9940.8|9951|9941|9951|9941|9949.9|9939.9|5
1620121090000|2021-05-04 09:38:10|9950.6|9940.6|9951|9941|9951|9941|9950.6|9940.6|2
1620121100000|2021-05-04 09:38:20|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1620121110000|2021-05-04 09:38:30|9950.6|9940.6|9951.4|9941.4|9951.4|9941.4|9950.6|9940.6|2
1620121120000|2021-05-04 09:38:40|9950.9|9940.9|9950.6|9940.6|9950.9|9940.9|9950.6|9940.6|2
1620121130000|2021-05-04 09:38:50|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|1
1620121140000|2021-05-04 09:39:00|9950.5|9940.5|9950.3|9940.3|9950.5|9940.5|9950.3|9940.3|2
1620121160000|2021-05-04 09:39:20|9950.1|9940.1|9950|9940|9950.1|9940.1|9950|9940|2
1620121170000|2021-05-04 09:39:30|9949.6|9939.6|9950|9940|9950|9940|9949.6|9939.6|2
1620121190000|2021-05-04 09:39:50|9949.6|9939.6|9948.5|9938.5|9949.6|9939.6|9948.5|9938.5|4
1620121200000|2021-05-04 09:40:00|9948.3|9938.3|9948|9938|9948.3|9938.3|9946.3|9936.3|8
1620121210000|2021-05-04 09:40:10|9948.9|9938.9|9951.3|9941.3|9952.3|9942.3|9948.9|9938.9|6
1620121220000|2021-05-04 09:40:20|9950.8|9940.8|9953|9943|9953|9943|9950|9940|4
1620121230000|2021-05-04 09:40:30|9952.5|9942.5|9954.4|9944.4|9954.4|9944.4|9952.5|9942.5|10
1620121240000|2021-05-04 09:40:40|9956|9946|9954.9|9944.9|9956|9946|9954|9944|9
1620121250000|2021-05-04 09:40:50|9954.6|9944.6|9956|9946|9956.5|9946.5|9953.5|9943.5|11
1620121260000|2021-05-04 09:41:00|9956.3|9946.3|9956.6|9946.6|9956.9|9946.9|9955.6|9945.6|11
1620121270000|2021-05-04 09:41:10|9956.4|9946.4|9956.8|9946.8|9957.1|9947.1|9956.4|9946.4|7
1620121290000|2021-05-04 09:41:30|9956.5|9946.5|9956.8|9946.8|9957|9947|9956.5|9946.5|4
1620121300000|2021-05-04 09:41:40|9956.5|9946.5|9956.5|9946.5|9956.5|9946.5|9956.5|9946.5|1
1620121310000|2021-05-04 09:41:50|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9955.8|9945.8|5
1620121320000|2021-05-04 09:42:00|9956.4|9946.4|9951.6|9941.6|9956.4|9946.4|9951.5|9941.5|15
1620121330000|2021-05-04 09:42:10|9951.8|9941.8|9950.9|9940.9|9951.8|9941.8|9950.1|9940.1|9
1620121340000|2021-05-04 09:42:20|9950.8|9940.8|9948.5|9938.5|9951.1|9941.1|9948.5|9938.5|9
1620121350000|2021-05-04 09:42:30|9948.8|9938.8|9946.8|9936.8|9948.9|9938.9|9946.5|9936.5|8
1620121360000|2021-05-04 09:42:40|9946.9|9936.9|9947.4|9937.4|9947.4|9937.4|9946.9|9936.9|2
1620121370000|2021-05-04 09:42:50|9948.1|9938.1|9950.5|9940.5|9950.5|9940.5|9948.1|9938.1|11
1620121380000|2021-05-04 09:43:00|9950.8|9940.8|9949.3|9939.3|9951.1|9941.1|9949|9939|9
1620121390000|2021-05-04 09:43:10|9949.4|9939.4|9951.3|9941.3|9951.4|9941.4|9949.4|9939.4|11
1620121400000|2021-05-04 09:43:20|9950.5|9940.5|9951.9|9941.9|9951.9|9941.9|9950.5|9940.5|5
1620121410000|2021-05-04 09:43:30|9951.8|9941.8|9951.6|9941.6|9951.8|9941.8|9951.6|9941.6|2
1620121420000|2021-05-04 09:43:40|9951.3|9941.3|9949.9|9939.9|9951.3|9941.3|9949.9|9939.9|4
1620121440000|2021-05-04 09:44:00|9949.3|9939.3|9947.6|9937.6|9949.4|9939.4|9947.6|9937.6|14
1620121450000|2021-05-04 09:44:10|9947.5|9937.5|9946.5|9936.5|9947.5|9937.5|9946.5|9936.5|6
1620121460000|2021-05-04 09:44:20|9946.8|9936.8|9947.6|9937.6|9947.6|9937.6|9946.8|9936.8|3
1620121470000|2021-05-04 09:44:30|9946.5|9936.5|9947.3|9937.3|9947.3|9937.3|9946.5|9936.5|6
1620121480000|2021-05-04 09:44:40|9947|9937|9949|9939|9949|9939|9946.9|9936.9|6
1620121490000|2021-05-04 09:44:50|9949.1|9939.1|9949.9|9939.9|9949.9|9939.9|9949|9939|8
1620121500000|2021-05-04 09:45:00|9949.5|9939.5|9949.8|9939.8|9949.9|9939.9|9948.8|9938.8|5
1620121510000|2021-05-04 09:45:10|9949.9|9939.9|9950.6|9940.6|9950.6|9940.6|9949.9|9939.9|2
1620121530000|2021-05-04 09:45:30|9951|9941|9951.9|9941.9|9951.9|9941.9|9951|9941|3
1620121540000|2021-05-04 09:45:40|9952.4|9942.4|9953.9|9943.9|9953.9|9943.9|9952.4|9942.4|2
1620121560000|2021-05-04 09:46:00|9953.3|9943.3|9951.1|9941.1|9953.5|9943.5|9951.1|9941.1|7
1620121570000|2021-05-04 09:46:10|9950.9|9940.9|9950.5|9940.5|9950.9|9940.9|9950.5|9940.5|4
1620121590000|2021-05-04 09:46:30|9950.8|9940.8|9951|9941|9951|9941|9950.8|9940.8|4
1620121600000|2021-05-04 09:46:40|9950.9|9940.9|9950.5|9940.5|9950.9|9940.9|9950.3|9940.3|4
1620121610000|2021-05-04 09:46:50|9950.3|9940.3|9950.6|9940.6|9950.6|9940.6|9950.3|9940.3|3
1620121620000|2021-05-04 09:47:00|9950.8|9940.8|9950.3|9940.3|9950.8|9940.8|9950.3|9940.3|3
1620121630000|2021-05-04 09:47:10|9949.4|9939.4|9948.5|9938.5|9949.4|9939.4|9948.1|9938.1|7
1620121640000|2021-05-04 09:47:20|9948.3|9938.3|9948.5|9938.5|9948.9|9938.9|9947.8|9937.8|12
1620121650000|2021-05-04 09:47:30|9948.6|9938.6|9949.5|9939.5|9949.5|9939.5|9948.6|9938.6|3
1620121670000|2021-05-04 09:47:50|9949.3|9939.3|9949.3|9939.3|9949.3|9939.3|9948.6|9938.6|5
1620121680000|2021-05-04 09:48:00|9949.5|9939.5|9947.9|9937.9|9949.5|9939.5|9947.1|9937.1|8
1620121690000|2021-05-04 09:48:10|9948.1|9938.1|9947.6|9937.6|9948.4|9938.4|9947.6|9937.6|6
1620121700000|2021-05-04 09:48:20|9947.9|9937.9|9947.6|9937.6|9947.9|9937.9|9947.6|9937.6|5
1620121710000|2021-05-04 09:48:30|9947.9|9937.9|9947.6|9937.6|9947.9|9937.9|9947.6|9937.6|2
1620121720000|2021-05-04 09:48:40|9947.4|9937.4|9947.9|9937.9|9947.9|9937.9|9947.1|9937.1|4
1620121730000|2021-05-04 09:48:50|9948.1|9938.1|9948.4|9938.4|9948.4|9938.4|9948.1|9938.1|2
1620121750000|2021-05-04 09:49:10|9947.8|9937.8|9947.1|9937.1|9948.4|9938.4|9947.1|9937.1|6
1620121760000|2021-05-04 09:49:20|9946.9|9936.9|9947.1|9937.1|9947.1|9937.1|9946.9|9936.9|2
1620121770000|2021-05-04 09:49:30|9947.6|9937.6|9947.6|9937.6|9947.6|9937.6|9947.6|9937.6|1
1620121780000|2021-05-04 09:49:40|9947.4|9937.4|9950.9|9940.9|9950.9|9940.9|9947.1|9937.1|5
1620121790000|2021-05-04 09:49:50|9951|9941|9951.3|9941.3|9951.3|9941.3|9951|9941|2
1620121800000|2021-05-04 09:50:00|9951.6|9941.6|9952|9942|9952.6|9942.6|9951.3|9941.3|10
1620121810000|2021-05-04 09:50:10|9951.8|9941.8|9951.1|9941.1|9951.8|9941.8|9950.6|9940.6|5
1620121820000|2021-05-04 09:50:20|9951.4|9941.4|9952.1|9942.1|9952.1|9942.1|9951.4|9941.4|4
1620121830000|2021-05-04 09:50:30|9952|9942|9950.8|9940.8|9952|9942|9950.8|9940.8|3
1620121840000|2021-05-04 09:50:40|9950.5|9940.5|9950.1|9940.1|9950.5|9940.5|9949.9|9939.9|4
1620121850000|2021-05-04 09:50:50|9950.4|9940.4|9948.6|9938.6|9950.4|9940.4|9948.6|9938.6|5
1620121860000|2021-05-04 09:51:00|9948.4|9938.4|9948.8|9938.8|9948.8|9938.8|9947.9|9937.9|6
1620121870000|2021-05-04 09:51:10|9948.4|9938.4|9949.4|9939.4|9949.4|9939.4|9948.1|9938.1|6
1620121880000|2021-05-04 09:51:20|9949.3|9939.3|9948.5|9938.5|9949.4|9939.4|9948.5|9938.5|6
1620121920000|2021-05-04 09:52:00|9947.8|9937.8|9947.9|9937.9|9947.9|9937.9|9947.8|9937.8|2
1620121930000|2021-05-04 09:52:10|9947.5|9937.5|9947.5|9937.5|9948|9938|9947|9937|7
1620121940000|2021-05-04 09:52:20|9947.6|9937.6|9947.9|9937.9|9947.9|9937.9|9947.6|9937.6|2
1620121950000|2021-05-04 09:52:30|9948|9938|9948.9|9938.9|9948.9|9938.9|9948|9938|4
1620121970000|2021-05-04 09:52:50|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|1
1620121980000|2021-05-04 09:53:00|9949.4|9939.4|9948.9|9938.9|9949.5|9939.5|9948.6|9938.6|7
1620121990000|2021-05-04 09:53:10|9948.6|9938.6|9948.4|9938.4|9948.6|9938.6|9948.1|9938.1|4
1620122010000|2021-05-04 09:53:30|9948.6|9938.6|9950.1|9940.1|9950.6|9940.6|9948.6|9938.6|7
1620122020000|2021-05-04 09:53:40|9950.4|9940.4|9950.4|9940.4|9951.4|9941.4|9950.4|9940.4|6
1620122030000|2021-05-04 09:53:50|9950.6|9940.6|9951.1|9941.1|9951.5|9941.5|9950.6|9940.6|6
1620122040000|2021-05-04 09:54:00|9950.6|9940.6|9952.4|9942.4|9952.4|9942.4|9950.5|9940.5|10
1620122050000|2021-05-04 09:54:10|9952.1|9942.1|9950.9|9940.9|9952.1|9942.1|9950.8|9940.8|7
1620122060000|2021-05-04 09:54:20|9951.1|9941.1|9951.9|9941.9|9951.9|9941.9|9951.1|9941.1|4
1620122070000|2021-05-04 09:54:30|9951.6|9941.6|9949.8|9939.8|9951.6|9941.6|9949.5|9939.5|6
1620122080000|2021-05-04 09:54:40|9950|9940|9949.5|9939.5|9950|9940|9949.5|9939.5|2
1620122090000|2021-05-04 09:54:50|9949.3|9939.3|9948.4|9938.4|9949.3|9939.3|9948.4|9938.4|2
1620122100000|2021-05-04 09:55:00|9947.9|9937.9|9947|9937|9948.4|9938.4|9946.8|9936.8|11
1620122110000|2021-05-04 09:55:10|9946.8|9936.8|9947.9|9937.9|9949.3|9939.3|9946.8|9936.8|9
1620122120000|2021-05-04 09:55:20|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9947.9|9937.9|5
1620122130000|2021-05-04 09:55:30|9947.9|9937.9|9949.1|9939.1|9949.1|9939.1|9947.6|9937.6|9
1620122140000|2021-05-04 09:55:40|9948.9|9938.9|9948.8|9938.8|9948.9|9938.9|9948.5|9938.5|3
1620122150000|2021-05-04 09:55:50|9948.5|9938.5|9947|9937|9948.5|9938.5|9947|9937|4
1620122160000|2021-05-04 09:56:00|9946.8|9936.8|9945.9|9935.9|9947|9937|9945.9|9935.9|6
1620122170000|2021-05-04 09:56:10|9946.1|9936.1|9945.6|9935.6|9946.1|9936.1|9944.8|9934.8|15
1620122190000|2021-05-04 09:56:30|9945.3|9935.3|9946.4|9936.4|9946.4|9936.4|9945.3|9935.3|7
1620122200000|2021-05-04 09:56:40|9946.6|9936.6|9947.3|9937.3|9948.1|9938.1|9946.6|9936.6|9
1620122210000|2021-05-04 09:56:50|9947.1|9937.1|9947.1|9937.1|9947.3|9937.3|9947.1|9937.1|3
1620122220000|2021-05-04 09:57:00|9947.3|9937.3|9949.6|9939.6|9949.6|9939.6|9947.3|9937.3|7
1620122230000|2021-05-04 09:57:10|9948.9|9938.9|9947.9|9937.9|9948.9|9938.9|9946.9|9936.9|10
1620122240000|2021-05-04 09:57:20|9947.6|9937.6|9945.9|9935.9|9947.6|9937.6|9945.9|9935.9|5
1620122250000|2021-05-04 09:57:30|9945.4|9935.4|9945|9935|9945.6|9935.6|9944.6|9934.6|7
1620122280000|2021-05-04 09:58:00|9944.5|9934.5|9944.4|9934.4|9944.5|9934.5|9942.4|9932.4|9
1620122290000|2021-05-04 09:58:10|9943.8|9933.8|9942.9|9932.9|9943.8|9933.8|9942.9|9932.9|6
1620122300000|2021-05-04 09:58:20|9943.4|9933.4|9942.3|9932.3|9943.4|9933.4|9942.3|9932.3|6
1620122320000|2021-05-04 09:58:40|9942.5|9932.5|9942.3|9932.3|9943.4|9933.4|9942.3|9932.3|5
1620122330000|2021-05-04 09:58:50|9941.8|9931.8|9941.9|9931.9|9942.4|9932.4|9941.8|9931.8|5
1620122340000|2021-05-04 09:59:00|9941.8|9931.8|9943.3|9933.3|9943.5|9933.5|9941.8|9931.8|5
1620122350000|2021-05-04 09:59:10|9943.5|9933.5|9943.4|9933.4|9943.8|9933.8|9943.3|9933.3|7
1620122360000|2021-05-04 09:59:20|9942.8|9932.8|9943|9933|9943|9933|9942.8|9932.8|3
1620122370000|2021-05-04 09:59:30|9942.9|9932.9|9944.1|9934.1|9944.1|9934.1|9942|9932|7
1620122380000|2021-05-04 09:59:40|9943.9|9933.9|9944|9934|9944|9934|9943.1|9933.1|5
1620122390000|2021-05-04 09:59:50|9944.4|9934.4|9945|9935|9945.5|9935.5|9944.4|9934.4|6
1620122400000|2021-05-04 10:00:00|9945.3|9935.3|9945.8|9935.8|9945.8|9935.8|9945.3|9935.3|3
1620122410000|2021-05-04 10:00:10|9946|9936|9947|9937|9947|9937|9946|9936|3
1620122420000|2021-05-04 10:00:20|9946.8|9936.8|9946.4|9936.4|9946.8|9936.8|9945.9|9935.9|8
1620122440000|2021-05-04 10:00:40|9946.3|9936.3|9945.5|9935.5|9946.3|9936.3|9944.6|9934.6|12
1620122450000|2021-05-04 10:00:50|9945.3|9935.3|9945.5|9935.5|9945.5|9935.5|9945.3|9935.3|2
1620122460000|2021-05-04 10:01:00|9945.3|9935.3|9944.5|9934.5|9945.5|9935.5|9944.5|9934.5|8
1620122470000|2021-05-04 10:01:10|9943.8|9933.8|9943.8|9933.8|9945.5|9935.5|9943.4|9933.4|13
1620122480000|2021-05-04 10:01:20|9943.4|9933.4|9944|9934|9944|9934|9943.3|9933.3|5
1620122490000|2021-05-04 10:01:30|9944.3|9934.3|9944.3|9934.3|9944.4|9934.4|9944|9934|5
1620122500000|2021-05-04 10:01:40|9944|9934|9944.3|9934.3|9944.3|9934.3|9944|9934|2
1620122510000|2021-05-04 10:01:50|9944.8|9934.8|9945.5|9935.5|9945.5|9935.5|9944.8|9934.8|2
1620122520000|2021-05-04 10:02:00|9945.3|9935.3|9942.8|9932.8|9945.3|9935.3|9942.8|9932.8|9
1620122530000|2021-05-04 10:02:10|9942.4|9932.4|9942|9932|9942.4|9932.4|9942|9932|2
1620122540000|2021-05-04 10:02:20|9941.8|9931.8|9941.9|9931.9|9942.1|9932.1|9941.8|9931.8|4
1620122550000|2021-05-04 10:02:30|9942.1|9932.1|9942|9932|9943.1|9933.1|9941.5|9931.5|6
1620122560000|2021-05-04 10:02:40|9942.1|9932.1|9942.4|9932.4|9942.4|9932.4|9942.1|9932.1|4
1620122570000|2021-05-04 10:02:50|9942.1|9932.1|9940.9|9930.9|9942.1|9932.1|9940.9|9930.9|5
1620122580000|2021-05-04 10:03:00|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|1
1620122590000|2021-05-04 10:03:10|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|9940|9930|4
1620122600000|2021-05-04 10:03:20|9941|9931|9941|9931|9941|9931|9941|9931|1
1620122610000|2021-05-04 10:03:30|9941.3|9931.3|9940.5|9930.5|9941.3|9931.3|9940.5|9930.5|7
1620122620000|2021-05-04 10:03:40|9940.3|9930.3|9940.8|9930.8|9940.8|9930.8|9939.4|9929.4|6
1620122630000|2021-05-04 10:03:50|9940.9|9930.9|9941.5|9931.5|9941.5|9931.5|9940.9|9930.9|3
1620122640000|2021-05-04 10:04:00|9941.9|9931.9|9942|9932|9942.1|9932.1|9941.5|9931.5|7
1620122650000|2021-05-04 10:04:10|9942.4|9932.4|9941.6|9931.6|9942.5|9932.5|9941.6|9931.6|3
1620122660000|2021-05-04 10:04:20|9941.5|9931.5|9941.4|9931.4|9941.6|9931.6|9940.5|9930.5|8
1620122670000|2021-05-04 10:04:30|9941.3|9931.3|9940.3|9930.3|9941.3|9931.3|9939.9|9929.9|6
1620122680000|2021-05-04 10:04:40|9940.6|9930.6|9940.5|9930.5|9941.1|9931.1|9940.3|9930.3|5
1620122690000|2021-05-04 10:04:50|9940.6|9930.6|9941|9931|9941.6|9931.6|9940.6|9930.6|7
1620122700000|2021-05-04 10:05:00|9940.8|9930.8|9940.6|9930.6|9940.8|9930.8|9940.6|9930.6|2
1620122710000|2021-05-04 10:05:10|9940.4|9930.4|9940.5|9930.5|9940.5|9930.5|9940.4|9930.4|2
1620122720000|2021-05-04 10:05:20|9940.3|9930.3|9940.6|9930.6|9941|9931|9940.3|9930.3|11
1620122730000|2021-05-04 10:05:30|9940.9|9930.9|9941.6|9931.6|9941.6|9931.6|9940.4|9930.4|11
1620122740000|2021-05-04 10:05:40|9941.9|9931.9|9940.4|9930.4|9942.3|9932.3|9940.4|9930.4|7
1620122750000|2021-05-04 10:05:50|9940.1|9930.1|9940.8|9930.8|9940.8|9930.8|9940.1|9930.1|5
1620122760000|2021-05-04 10:06:00|9940.5|9930.5|9939.5|9929.5|9940.5|9930.5|9938.8|9928.8|9
1620122770000|2021-05-04 10:06:10|9939.6|9929.6|9939.9|9929.9|9940.1|9930.1|9939.4|9929.4|6
1620122780000|2021-05-04 10:06:20|9940.1|9930.1|9941.4|9931.4|9941.4|9931.4|9939.6|9929.6|19
1620122790000|2021-05-04 10:06:30|9941.8|9931.8|9941.4|9931.4|9942.1|9932.1|9940.8|9930.8|12
1620122800000|2021-05-04 10:06:40|9941.1|9931.1|9939.4|9929.4|9941.1|9931.1|9939.1|9929.1|8
1620122810000|2021-05-04 10:06:50|9939.1|9929.1|9938.8|9928.8|9939.1|9929.1|9938.8|9928.8|3
1620122820000|2021-05-04 10:07:00|9938.6|9928.6|9939.4|9929.4|9939.8|9929.8|9938.3|9928.3|8
1620122830000|2021-05-04 10:07:10|9939.8|9929.8|9939.8|9929.8|9939.8|9929.8|9939.8|9929.8|1
1620122840000|2021-05-04 10:07:20|9939.9|9929.9|9940.8|9930.8|9941.3|9931.3|9939.4|9929.4|9
1620122850000|2021-05-04 10:07:30|9940.5|9930.5|9940.8|9930.8|9940.8|9930.8|9939.9|9929.9|8
1620122860000|2021-05-04 10:07:40|9941.1|9931.1|9941.3|9931.3|9941.6|9931.6|9941|9931|5
1620122870000|2021-05-04 10:07:50|9941.9|9931.9|9941.5|9931.5|9941.9|9931.9|9941.5|9931.5|3
1620122880000|2021-05-04 10:08:00|9941.9|9931.9|9942.6|9932.6|9942.6|9932.6|9941.9|9931.9|4
1620122890000|2021-05-04 10:08:10|9942.9|9932.9|9942.9|9932.9|9943.6|9933.6|9942.9|9932.9|4
1620122900000|2021-05-04 10:08:20|9943.1|9933.1|9943|9933|9943.4|9933.4|9942.6|9932.6|8
1620122910000|2021-05-04 10:08:30|9943.1|9933.1|9943.6|9933.6|9943.6|9933.6|9942.6|9932.6|8
1620122920000|2021-05-04 10:08:40|9943.9|9933.9|9943.9|9933.9|9944.1|9934.1|9943.8|9933.8|6
1620122930000|2021-05-04 10:08:50|9944.1|9934.1|9944.4|9934.4|9944.4|9934.4|9943.9|9933.9|4
1620122940000|2021-05-04 10:09:00|9944.1|9934.1|9944.1|9934.1|9944.1|9934.1|9943.5|9933.5|4
1620122950000|2021-05-04 10:09:10|9944.4|9934.4|9943.9|9933.9|9944.4|9934.4|9943.9|9933.9|4
1620122960000|2021-05-04 10:09:20|9943.8|9933.8|9942.9|9932.9|9943.8|9933.8|9942.5|9932.5|3
1620122970000|2021-05-04 10:09:30|9943.4|9933.4|9943.4|9933.4|9944.1|9934.1|9943.3|9933.3|7
1620122980000|2021-05-04 10:09:40|9943.6|9933.6|9943.9|9933.9|9944.1|9934.1|9943.6|9933.6|3
1620122990000|2021-05-04 10:09:50|9943.6|9933.6|9943.4|9933.4|9943.6|9933.6|9943.4|9933.4|2
1620123000000|2021-05-04 10:10:00|9943.1|9933.1|9943.6|9933.6|9944.3|9934.3|9943|9933|9
1620123010000|2021-05-04 10:10:10|9943.8|9933.8|9943.8|9933.8|9943.8|9933.8|9943.8|9933.8|1
1620123030000|2021-05-04 10:10:30|9943.9|9933.9|9943|9933|9944.4|9934.4|9942.8|9932.8|10
1620123040000|2021-05-04 10:10:40|9942.9|9932.9|9941.8|9931.8|9943|9933|9941.8|9931.8|6
1620123050000|2021-05-04 10:10:50|9941.9|9931.9|9943.1|9933.1|9943.1|9933.1|9941.9|9931.9|3
1620123060000|2021-05-04 10:11:00|9943.4|9933.4|9943.9|9933.9|9944.1|9934.1|9943.3|9933.3|6
1620123070000|2021-05-04 10:11:10|9944.1|9934.1|9944.6|9934.6|9944.6|9934.6|9944.1|9934.1|2
1620123080000|2021-05-04 10:11:20|9944.9|9934.9|9944.5|9934.5|9945.1|9935.1|9944.5|9934.5|4
1620123090000|2021-05-04 10:11:30|9944.4|9934.4|9944.1|9934.1|9944.6|9934.6|9943.3|9933.3|8
1620123100000|2021-05-04 10:11:40|9943.6|9933.6|9942.8|9932.8|9943.6|9933.6|9942.8|9932.8|7
1620123110000|2021-05-04 10:11:50|9942.5|9932.5|9941.9|9931.9|9942.5|9932.5|9941.4|9931.4|5
1620123120000|2021-05-04 10:12:00|9941.6|9931.6|9941.4|9931.4|9941.6|9931.6|9941|9931|4
1620123130000|2021-05-04 10:12:10|9941.1|9931.1|9940|9930|9941.1|9931.1|9940|9930|5
1620123140000|2021-05-04 10:12:20|9939.9|9929.9|9939.9|9929.9|9939.9|9929.9|9939.9|9929.9|1
1620123160000|2021-05-04 10:12:40|9939.6|9929.6|9939|9929|9939.6|9929.6|9939|9929|4
1620123170000|2021-05-04 10:12:50|9938.9|9928.9|9938.4|9928.4|9938.9|9928.9|9938.4|9928.4|2
1620123180000|2021-05-04 10:13:00|9938.5|9928.5|9940.5|9930.5|9940.9|9930.9|9938.5|9928.5|7
1620123190000|2021-05-04 10:13:10|9940.3|9930.3|9940.1|9930.1|9940.3|9930.3|9939.3|9929.3|6
1620123200000|2021-05-04 10:13:20|9939.9|9929.9|9940.9|9930.9|9940.9|9930.9|9939.5|9929.5|6
1620123210000|2021-05-04 10:13:30|9941.1|9931.1|9941.9|9931.9|9941.9|9931.9|9941.1|9931.1|2
1620123220000|2021-05-04 10:13:40|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|1
1620123230000|2021-05-04 10:13:50|9941.6|9931.6|9941.6|9931.6|9941.9|9931.9|9941.6|9931.6|3
1620123240000|2021-05-04 10:14:00|9941.9|9931.9|9941.9|9931.9|9942.1|9932.1|9941.9|9931.9|3
1620123250000|2021-05-04 10:14:10|9941.8|9931.8|9941|9931|9941.8|9931.8|9941|9931|4
1620123260000|2021-05-04 10:14:20|9940.9|9930.9|9937.9|9927.9|9940.9|9930.9|9937.9|9927.9|5
1620123270000|2021-05-04 10:14:30|9938.1|9928.1|9938.1|9928.1|9938.1|9928.1|9938.1|9928.1|1
1620123280000|2021-05-04 10:14:40|9938.3|9928.3|9940.8|9930.8|9940.8|9930.8|9938.3|9928.3|4
1620123290000|2021-05-04 10:14:50|9941|9931|9941.3|9931.3|9941.5|9931.5|9940.6|9930.6|5
1620123300000|2021-05-04 10:15:00|9941.6|9931.6|9943.4|9933.4|9943.9|9933.9|9941.6|9931.6|8
1620123310000|2021-05-04 10:15:10|9943.6|9933.6|9943.8|9933.8|9945.1|9935.1|9943.6|9933.6|6
1620123320000|2021-05-04 10:15:20|9944.1|9934.1|9945.9|9935.9|9945.9|9935.9|9944.1|9934.1|6
1620123350000|2021-05-04 10:15:50|9946|9936|9944.6|9934.6|9946.8|9936.8|9943.5|9933.5|11
1620123360000|2021-05-04 10:16:00|9944.4|9934.4|9943|9933|9944.4|9934.4|9942.9|9932.9|5
1620123370000|2021-05-04 10:16:10|9942.8|9932.8|9942|9932|9942.8|9932.8|9942|9932|2
1620123380000|2021-05-04 10:16:20|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|1
1620123390000|2021-05-04 10:16:30|9942.6|9932.6|9943.8|9933.8|9943.8|9933.8|9942.6|9932.6|3
1620123400000|2021-05-04 10:16:40|9943.5|9933.5|9940.9|9930.9|9943.5|9933.5|9940.9|9930.9|5
1620123410000|2021-05-04 10:16:50|9940.8|9930.8|9941.1|9931.1|9942.5|9932.5|9940.8|9930.8|7
1620123420000|2021-05-04 10:17:00|9941|9931|9940.8|9930.8|9941|9931|9940.8|9930.8|2
1620123430000|2021-05-04 10:17:10|9940.3|9930.3|9941|9931|9941|9931|9939.5|9929.5|7
1620123440000|2021-05-04 10:17:20|9941.4|9931.4|9941.1|9931.1|9941.4|9931.4|9941.1|9931.1|2
1620123450000|2021-05-04 10:17:30|9940.5|9930.5|9939.8|9929.8|9940.5|9930.5|9939.8|9929.8|2
1620123460000|2021-05-04 10:17:40|9939.5|9929.5|9936.6|9926.6|9939.5|9929.5|9936.6|9926.6|4
1620123470000|2021-05-04 10:17:50|9936.9|9926.9|9937.6|9927.6|9937.6|9927.6|9936.9|9926.9|2
1620123480000|2021-05-04 10:18:00|9938|9928|9937.5|9927.5|9938.4|9928.4|9937.5|9927.5|13
1620123490000|2021-05-04 10:18:10|9937.6|9927.6|9938.8|9928.8|9938.8|9928.8|9937.6|9927.6|3
1620123500000|2021-05-04 10:18:20|9938.9|9928.9|9939.4|9929.4|9939.4|9929.4|9938.9|9928.9|2
1620123510000|2021-05-04 10:18:30|9939.1|9929.1|9937.5|9927.5|9939.1|9929.1|9937.5|9927.5|4
1620123520000|2021-05-04 10:18:40|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|1
1620123530000|2021-05-04 10:18:50|9937.5|9927.5|9937.8|9927.8|9937.8|9927.8|9937.5|9927.5|2
1620123540000|2021-05-04 10:19:00|9937.1|9927.1|9936.9|9926.9|9937.4|9927.4|9936|9926|9
1620123560000|2021-05-04 10:19:20|9936.6|9926.6|9936.3|9926.3|9936.6|9926.6|9936.3|9926.3|2
1620123570000|2021-05-04 10:19:30|9936.1|9926.1|9935.3|9925.3|9936.1|9926.1|9935.3|9925.3|2
1620123580000|2021-05-04 10:19:40|9935.6|9925.6|9935.3|9925.3|9936.6|9926.6|9935.3|9925.3|4
1620123590000|2021-05-04 10:19:50|9935|9925|9934.5|9924.5|9935.1|9925.1|9934.5|9924.5|8
1620123600000|2021-05-04 10:20:00|9934.6|9924.6|9935.9|9925.9|9936|9926|9934.4|9924.4|9
1620123610000|2021-05-04 10:20:10|9935.6|9925.6|9936.4|9926.4|9936.4|9926.4|9935.6|9925.6|4
1620123620000|2021-05-04 10:20:20|9936.8|9926.8|9936.6|9926.6|9936.8|9926.8|9936.4|9926.4|3
1620123630000|2021-05-04 10:20:30|9936.9|9926.9|9935.3|9925.3|9936.9|9926.9|9935.3|9925.3|5
1620123640000|2021-05-04 10:20:40|9935.4|9925.4|9936.3|9926.3|9936.9|9926.9|9935.4|9925.4|5
1620123650000|2021-05-04 10:20:50|9936.1|9926.1|9935.9|9925.9|9936.1|9926.1|9935.5|9925.5|7
1620123660000|2021-05-04 10:21:00|9935.8|9925.8|9935.5|9925.5|9936.6|9926.6|9935.5|9925.5|6
1620123670000|2021-05-04 10:21:10|9935.9|9925.9|9935.3|9925.3|9935.9|9925.9|9935|9925|8
1620123680000|2021-05-04 10:21:20|9935.4|9925.4|9937.1|9927.1|9937.1|9927.1|9935.3|9925.3|7
1620123690000|2021-05-04 10:21:30|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|1
1620123700000|2021-05-04 10:21:40|9936.4|9926.4|9935.1|9925.1|9936.4|9926.4|9934.6|9924.6|5
1620123710000|2021-05-04 10:21:50|9935.4|9925.4|9935.9|9925.9|9936.4|9926.4|9935.4|9925.4|5
1620123720000|2021-05-04 10:22:00|9935.5|9925.5|9934.9|9924.9|9935.5|9925.5|9934.5|9924.5|9
1620123730000|2021-05-04 10:22:10|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|1
1620123740000|2021-05-04 10:22:20|9935.4|9925.4|9935.4|9925.4|9935.4|9925.4|9935.3|9925.3|3
1620123750000|2021-05-04 10:22:30|9935|9925|9934|9924|9935|9925|9934|9924|2
1620123760000|2021-05-04 10:22:40|9933.9|9923.9|9934|9924|9934|9924|9933.5|9923.5|5
1620123770000|2021-05-04 10:22:50|9934.1|9924.1|9934.1|9924.1|9935|9925|9933.6|9923.6|13
1620123780000|2021-05-04 10:23:00|9933.8|9923.8|9933.4|9923.4|9933.9|9923.9|9932.4|9922.4|13
1620123790000|2021-05-04 10:23:10|9933.9|9923.9|9933.5|9923.5|9933.9|9923.9|9933|9923|7
1620123800000|2021-05-04 10:23:20|9933.1|9923.1|9932.5|9922.5|9933.1|9923.1|9932.5|9922.5|4
1620123810000|2021-05-04 10:23:30|9932.8|9922.8|9932.5|9922.5|9932.8|9922.8|9932.5|9922.5|2
1620123820000|2021-05-04 10:23:40|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|1
1620123830000|2021-05-04 10:23:50|9932.5|9922.5|9931|9921|9932.5|9922.5|9931|9921|5
1620123840000|2021-05-04 10:24:00|9930.9|9920.9|9931.6|9921.6|9932.5|9922.5|9930.3|9920.3|9
1620123850000|2021-05-04 10:24:10|9931.8|9921.8|9932.3|9922.3|9932.8|9922.8|9931.8|9921.8|5
1620123860000|2021-05-04 10:24:20|9932.5|9922.5|9932.5|9922.5|9932.8|9922.8|9932.5|9922.5|3
1620123880000|2021-05-04 10:24:40|9932.8|9922.8|9933.3|9923.3|9933.3|9923.3|9932.8|9922.8|3
1620123890000|2021-05-04 10:24:50|9933|9923|9931.8|9921.8|9933|9923|9931.8|9921.8|5
1620123900000|2021-05-04 10:25:00|9931.9|9921.9|9932.5|9922.5|9932.5|9922.5|9931.9|9921.9|3
1620123910000|2021-05-04 10:25:10|9932.1|9922.1|9931.4|9921.4|9932.1|9922.1|9931.3|9921.3|4
1620123930000|2021-05-04 10:25:30|9932.4|9922.4|9932.1|9922.1|9932.4|9922.4|9932.1|9922.1|2
1620123940000|2021-05-04 10:25:40|9932.4|9922.4|9933.1|9923.1|9933.1|9923.1|9932.4|9922.4|4
1620123950000|2021-05-04 10:25:50|9933.5|9923.5|9932.8|9922.8|9933.5|9923.5|9932.8|9922.8|5
1620123960000|2021-05-04 10:26:00|9932.1|9922.1|9932.8|9922.8|9932.9|9922.9|9932.1|9922.1|4
1620123970000|2021-05-04 10:26:10|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|1
1620123990000|2021-05-04 10:26:30|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|1
1620124000000|2021-05-04 10:26:40|9933.8|9923.8|9934.6|9924.6|9935|9925|9933.8|9923.8|10
1620124010000|2021-05-04 10:26:50|9935|9925|9935.1|9925.1|9935.6|9925.6|9935|9925|5
1620124020000|2021-05-04 10:27:00|9935.4|9925.4|9933.9|9923.9|9935.9|9925.9|9933.9|9923.9|8
1620124030000|2021-05-04 10:27:10|9934|9924|9935.9|9925.9|9935.9|9925.9|9934|9924|7
1620124040000|2021-05-04 10:27:20|9936.4|9926.4|9935.8|9925.8|9936.4|9926.4|9935.8|9925.8|2
1620124050000|2021-05-04 10:27:30|9936|9926|9935.6|9925.6|9936|9926|9935.6|9925.6|3
1620124060000|2021-05-04 10:27:40|9935.8|9925.8|9936.8|9926.8|9936.8|9926.8|9935.8|9925.8|3
1620124070000|2021-05-04 10:27:50|9936.3|9926.3|9935.1|9925.1|9936.3|9926.3|9934.4|9924.4|6
1620124080000|2021-05-04 10:28:00|9935.4|9925.4|9935.4|9925.4|9936.1|9926.1|9935.4|9925.4|6
1620124090000|2021-05-04 10:28:10|9935.8|9925.8|9935.1|9925.1|9935.9|9925.9|9934.8|9924.8|7
1620124100000|2021-05-04 10:28:20|9935|9925|9934.6|9924.6|9935|9925|9933.9|9923.9|5
1620124110000|2021-05-04 10:28:30|9935.4|9925.4|9936.5|9926.5|9936.5|9926.5|9935.4|9925.4|7
1620124120000|2021-05-04 10:28:40|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|1
1620124130000|2021-05-04 10:28:50|9936.6|9926.6|9935.8|9925.8|9936.6|9926.6|9935.8|9925.8|2
1620124140000|2021-05-04 10:29:00|9936|9926|9937.3|9927.3|9937.3|9927.3|9936|9926|5
1620124150000|2021-05-04 10:29:10|9937.8|9927.8|9938.5|9928.5|9938.5|9928.5|9937.8|9927.8|5
1620124160000|2021-05-04 10:29:20|9938.8|9928.8|9938.1|9928.1|9939.3|9929.3|9938.1|9928.1|7
1620124170000|2021-05-04 10:29:30|9938.4|9928.4|9938.6|9928.6|9938.6|9928.6|9938.4|9928.4|4
1620124180000|2021-05-04 10:29:40|9938.8|9928.8|9939.8|9929.8|9939.8|9929.8|9938.8|9928.8|4
1620124190000|2021-05-04 10:29:50|9939.6|9929.6|9939.9|9929.9|9939.9|9929.9|9939|9929|7
1620124200000|2021-05-04 10:30:00|9939.6|9929.6|9938.9|9928.9|9939.6|9929.6|9937.8|9927.8|9
1620124210000|2021-05-04 10:30:10|9939.3|9929.3|9939.8|9929.8|9939.8|9929.8|9939.1|9929.1|6
1620124220000|2021-05-04 10:30:20|9940.6|9930.6|9940.6|9930.6|9940.6|9930.6|9940.6|9930.6|1
1620124230000|2021-05-04 10:30:30|9941|9931|9941|9931|9941.1|9931.1|9940.3|9930.3|7
1620124240000|2021-05-04 10:30:40|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|1
1620124250000|2021-05-04 10:30:50|9939.8|9929.8|9939.6|9929.6|9940.1|9930.1|9939.4|9929.4|8
1620124260000|2021-05-04 10:31:00|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|1
1620124270000|2021-05-04 10:31:10|9938.5|9928.5|9938.1|9928.1|9939.1|9929.1|9937.9|9927.9|6
1620124280000|2021-05-04 10:31:20|9937.9|9927.9|9938.4|9928.4|9938.4|9928.4|9937.3|9927.3|7
1620124290000|2021-05-04 10:31:30|9938.1|9928.1|9937.3|9927.3|9938.1|9928.1|9937.3|9927.3|6
1620124300000|2021-05-04 10:31:40|9937|9927|9936.8|9926.8|9937.3|9927.3|9936.8|9926.8|4
1620124310000|2021-05-04 10:31:50|9937.1|9927.1|9937|9927|9937.5|9927.5|9937|9927|3
1620124320000|2021-05-04 10:32:00|9937.3|9927.3|9938.9|9928.9|9939.1|9929.1|9937.3|9927.3|11
1620124330000|2021-05-04 10:32:10|9938.4|9928.4|9938.9|9928.9|9938.9|9928.9|9938.3|9928.3|4
1620124350000|2021-05-04 10:32:30|9939.1|9929.1|9939.1|9929.1|9940|9930|9939.1|9929.1|5
1620124360000|2021-05-04 10:32:40|9939.4|9929.4|9940.6|9930.6|9940.9|9930.9|9939.4|9929.4|6
1620124370000|2021-05-04 10:32:50|9940.4|9930.4|9939.5|9929.5|9940.4|9930.4|9939.5|9929.5|4
1620124380000|2021-05-04 10:33:00|9939.9|9929.9|9942.9|9932.9|9942.9|9932.9|9939.3|9929.3|10
1620124390000|2021-05-04 10:33:10|9942.6|9932.6|9943|9933|9943.3|9933.3|9942.6|9932.6|8
1620124400000|2021-05-04 10:33:20|9943.3|9933.3|9942.6|9932.6|9943.5|9933.5|9942.6|9932.6|6
1620124410000|2021-05-04 10:33:30|9942.9|9932.9|9943.4|9933.4|9943.4|9933.4|9942.9|9932.9|3
1620124420000|2021-05-04 10:33:40|9943.5|9933.5|9943.3|9933.3|9943.5|9933.5|9942.6|9932.6|8
1620124430000|2021-05-04 10:33:50|9943|9933|9942.8|9932.8|9943|9933|9942.8|9932.8|2
1620124440000|2021-05-04 10:34:00|9943|9933|9943.3|9933.3|9943.3|9933.3|9943|9933|2
1620124450000|2021-05-04 10:34:10|9943|9933|9943.1|9933.1|9943.1|9933.1|9943|9933|2
1620124460000|2021-05-04 10:34:20|9943.3|9933.3|9943.3|9933.3|9943.3|9933.3|9943.3|9933.3|1
1620124470000|2021-05-04 10:34:30|9943.5|9933.5|9944.6|9934.6|9944.6|9934.6|9943.5|9933.5|4
1620124480000|2021-05-04 10:34:40|9944.5|9934.5|9945.8|9935.8|9945.8|9935.8|9944.3|9934.3|5
1620124490000|2021-05-04 10:34:50|9946.4|9936.4|9946|9936|9946.4|9936.4|9946|9936|2
1620124500000|2021-05-04 10:35:00|9945.8|9935.8|9946.6|9936.6|9946.6|9936.6|9945.8|9935.8|5
1620124510000|2021-05-04 10:35:10|9946.5|9936.5|9945.9|9935.9|9946.5|9936.5|9945.9|9935.9|3
1620124520000|2021-05-04 10:35:20|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|1
1620124530000|2021-05-04 10:35:30|9946|9936|9945.3|9935.3|9946|9936|9945.3|9935.3|2
1620124540000|2021-05-04 10:35:40|9944.8|9934.8|9944.5|9934.5|9944.9|9934.9|9944.5|9934.5|4
1620124550000|2021-05-04 10:35:50|9944.3|9934.3|9944.6|9934.6|9944.6|9934.6|9944|9934|7
1620124560000|2021-05-04 10:36:00|9944|9934|9943.9|9933.9|9945|9935|9943.9|9933.9|7
1620124570000|2021-05-04 10:36:10|9943.6|9933.6|9943.9|9933.9|9944.8|9934.8|9943.4|9933.4|6
1620124580000|2021-05-04 10:36:20|9943.6|9933.6|9944.3|9934.3|9944.3|9934.3|9943.4|9933.4|4
1620124590000|2021-05-04 10:36:30|9944.5|9934.5|9944.1|9934.1|9945.3|9935.3|9944.1|9934.1|10
1620124600000|2021-05-04 10:36:40|9943.6|9933.6|9942.5|9932.5|9943.6|9933.6|9942.3|9932.3|11
1620124610000|2021-05-04 10:36:50|9942.4|9932.4|9943.6|9933.6|9943.8|9933.8|9942.4|9932.4|5
1620124620000|2021-05-04 10:37:00|9943.8|9933.8|9944|9934|9944|9934|9943.8|9933.8|2
1620124630000|2021-05-04 10:37:10|9944.3|9934.3|9944.3|9934.3|9944.3|9934.3|9944.3|9934.3|1
1620124640000|2021-05-04 10:37:20|9944|9934|9945.8|9935.8|9946.6|9936.6|9944|9934|9
1620124650000|2021-05-04 10:37:30|9946.1|9936.1|9946.3|9936.3|9946.5|9936.5|9946.1|9936.1|5
1620124660000|2021-05-04 10:37:40|9946.4|9936.4|9946.3|9936.3|9946.4|9936.4|9945.8|9935.8|5
1620124670000|2021-05-04 10:37:50|9946.5|9936.5|9946.8|9936.8|9947|9937|9946.3|9936.3|7
1620124680000|2021-05-04 10:38:00|9946.5|9936.5|9948.1|9938.1|9948.9|9938.9|9945.6|9935.6|8
1620124690000|2021-05-04 10:38:10|9948.4|9938.4|9948|9938|9948.4|9938.4|9947.8|9937.8|5
1620124700000|2021-05-04 10:38:20|9947.8|9937.8|9949|9939|9949|9939|9947.8|9937.8|5
1620124720000|2021-05-04 10:38:40|9948.8|9938.8|9948|9938|9948.8|9938.8|9947.3|9937.3|9
1620124730000|2021-05-04 10:38:50|9948.3|9938.3|9948|9938|9948.5|9938.5|9947.8|9937.8|6
1620124740000|2021-05-04 10:39:00|9947.8|9937.8|9948|9938|9948|9938|9947.8|9937.8|4
1620124750000|2021-05-04 10:39:10|9947.6|9937.6|9947.8|9937.8|9948|9938|9947.6|9937.6|3
1620124760000|2021-05-04 10:39:20|9947.5|9937.5|9949.5|9939.5|9949.5|9939.5|9947.1|9937.1|12
1620124770000|2021-05-04 10:39:30|9949.1|9939.1|9950|9940|9950|9940|9949.1|9939.1|5
1620124780000|2021-05-04 10:39:40|9950.1|9940.1|9948.5|9938.5|9950.6|9940.6|9948.5|9938.5|15
1620124790000|2021-05-04 10:39:50|9949.4|9939.4|9949.3|9939.3|9949.4|9939.4|9949.3|9939.3|2
1620124800000|2021-05-04 10:40:00|9949.1|9939.1|9948.5|9938.5|9949.1|9939.1|9948.3|9938.3|3
1620124810000|2021-05-04 10:40:10|9948.3|9938.3|9948.6|9938.6|9948.9|9938.9|9948.3|9938.3|6
1620124820000|2021-05-04 10:40:20|9948.9|9938.9|9948.6|9938.6|9948.9|9938.9|9948.5|9938.5|5
1620124830000|2021-05-04 10:40:30|9948.9|9938.9|9948.6|9938.6|9948.9|9938.9|9948.6|9938.6|2
1620124840000|2021-05-04 10:40:40|9948.5|9938.5|9946.6|9936.6|9948.5|9938.5|9946.6|9936.6|6
1620124850000|2021-05-04 10:40:50|9946.8|9936.8|9946.1|9936.1|9946.8|9936.8|9946.1|9936.1|3
1620124860000|2021-05-04 10:41:00|9945.9|9935.9|9944.9|9934.9|9945.9|9935.9|9944.9|9934.9|7
1620124870000|2021-05-04 10:41:10|9945|9935|9948.1|9938.1|9948.1|9938.1|9945|9935|2
1620124880000|2021-05-04 10:41:20|9948|9938|9949.9|9939.9|9949.9|9939.9|9948|9938|7
1620124890000|2021-05-04 10:41:30|9949.8|9939.8|9950.1|9940.1|9950.1|9940.1|9949.8|9939.8|5
1620124900000|2021-05-04 10:41:40|9949.6|9939.6|9949.4|9939.4|9950|9940|9949.4|9939.4|3
1620124910000|2021-05-04 10:41:50|9950.1|9940.1|9950.4|9940.4|9950.4|9940.4|9950.1|9940.1|2
1620124920000|2021-05-04 10:42:00|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|9950.5|9940.5|3
1620124940000|2021-05-04 10:42:20|9950.5|9940.5|9951.6|9941.6|9951.6|9941.6|9950.5|9940.5|3
1620124950000|2021-05-04 10:42:30|9952|9942|9952|9942|9952|9942|9952|9942|1
1620124960000|2021-05-04 10:42:40|9951|9941|9950.1|9940.1|9951|9941|9950.1|9940.1|3
1620124970000|2021-05-04 10:42:50|9950.6|9940.6|9950.5|9940.5|9950.6|9940.6|9950.5|9940.5|2
1620125000000|2021-05-04 10:43:20|9950.3|9940.3|9950.9|9940.9|9950.9|9940.9|9950.3|9940.3|3
1620125010000|2021-05-04 10:43:30|9951.4|9941.4|9952.3|9942.3|9952.3|9942.3|9951.4|9941.4|4
1620125020000|2021-05-04 10:43:40|9952.5|9942.5|9951.9|9941.9|9952.5|9942.5|9951.9|9941.9|3
1620125030000|2021-05-04 10:43:50|9951.8|9941.8|9951.4|9941.4|9951.8|9941.8|9951.4|9941.4|2
1620125040000|2021-05-04 10:44:00|9952.5|9942.5|9953.5|9943.5|9953.5|9943.5|9952.5|9942.5|2
1620125050000|2021-05-04 10:44:10|9953.8|9943.8|9953.6|9943.6|9953.8|9943.8|9953.5|9943.5|3
1620125060000|2021-05-04 10:44:20|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|1
1620125070000|2021-05-04 10:44:30|9952.5|9942.5|9951.8|9941.8|9952.5|9942.5|9951.3|9941.3|5
1620125080000|2021-05-04 10:44:40|9951.6|9941.6|9951.5|9941.5|9951.6|9941.6|9951.5|9941.5|2
1620125090000|2021-05-04 10:44:50|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|1
1620125100000|2021-05-04 10:45:00|9950.1|9940.1|9951.1|9941.1|9951.1|9941.1|9950.1|9940.1|7
1620125110000|2021-05-04 10:45:10|9951.4|9941.4|9951.8|9941.8|9951.8|9941.8|9951.4|9941.4|2
1620125120000|2021-05-04 10:45:20|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|1
1620125140000|2021-05-04 10:45:40|9951.9|9941.9|9952|9942|9952|9942|9950.9|9940.9|8
1620125150000|2021-05-04 10:45:50|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|1
1620125160000|2021-05-04 10:46:00|9952.3|9942.3|9952.4|9942.4|9952.4|9942.4|9951.6|9941.6|5
1620125170000|2021-05-04 10:46:10|9952.3|9942.3|9951.1|9941.1|9952.3|9942.3|9951.1|9941.1|3
1620125180000|2021-05-04 10:46:20|9951|9941|9952.1|9942.1|9952.1|9942.1|9951|9941|4
1620125190000|2021-05-04 10:46:30|9952.4|9942.4|9950.9|9940.9|9952.5|9942.5|9950.9|9940.9|6
1620125200000|2021-05-04 10:46:40|9951.9|9941.9|9951.1|9941.1|9951.9|9941.9|9951.1|9941.1|5
1620125220000|2021-05-04 10:47:00|9951.4|9941.4|9951.9|9941.9|9951.9|9941.9|9951.4|9941.4|3
1620125230000|2021-05-04 10:47:10|9951.8|9941.8|9951.4|9941.4|9951.8|9941.8|9951.4|9941.4|3
1620125240000|2021-05-04 10:47:20|9951.1|9941.1|9950.8|9940.8|9951.1|9941.1|9950.8|9940.8|2
1620125250000|2021-05-04 10:47:30|9951.3|9941.3|9952.3|9942.3|9952.3|9942.3|9951.3|9941.3|3
1620125260000|2021-05-04 10:47:40|9952.1|9942.1|9952.3|9942.3|9952.3|9942.3|9952.1|9942.1|2
1620125270000|2021-05-04 10:47:50|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|1
1620125280000|2021-05-04 10:48:00|9952.6|9942.6|9952.9|9942.9|9952.9|9942.9|9952.6|9942.6|2
1620125290000|2021-05-04 10:48:10|9952.4|9942.4|9952|9942|9952.4|9942.4|9951.9|9941.9|5
1620125300000|2021-05-04 10:48:20|9951.6|9941.6|9950.9|9940.9|9952|9942|9950.8|9940.8|7
1620125310000|2021-05-04 10:48:30|9951.5|9941.5|9952.3|9942.3|9952.3|9942.3|9951.5|9941.5|3
1620125320000|2021-05-04 10:48:40|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|1
1620125330000|2021-05-04 10:48:50|9952.8|9942.8|9954.1|9944.1|9954.1|9944.1|9952.8|9942.8|3
1620125340000|2021-05-04 10:49:00|9954|9944|9953.9|9943.9|9954|9944|9953.4|9943.4|8
1620125350000|2021-05-04 10:49:10|9953.6|9943.6|9954|9944|9954.4|9944.4|9953.6|9943.6|8
1620125360000|2021-05-04 10:49:20|9953.8|9943.8|9954|9944|9954.9|9944.9|9953.3|9943.3|6
1620125370000|2021-05-04 10:49:30|9953.9|9943.9|9954|9944|9954|9944|9953.9|9943.9|2
1620125380000|2021-05-04 10:49:40|9954.3|9944.3|9954.8|9944.8|9954.8|9944.8|9954.3|9944.3|3
1620125390000|2021-05-04 10:49:50|9955.1|9945.1|9954.6|9944.6|9955.1|9945.1|9954.6|9944.6|2
1620125400000|2021-05-04 10:50:00|9954.5|9944.5|9954.8|9944.8|9954.8|9944.8|9954.5|9944.5|2
1620125430000|2021-05-04 10:50:30|9954.6|9944.6|9954.4|9944.4|9954.6|9944.6|9954|9944|4
1620125440000|2021-05-04 10:50:40|9954|9944|9954.4|9944.4|9954.4|9944.4|9954|9944|3
1620125450000|2021-05-04 10:50:50|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|9954.4|9944.4|3
1620125460000|2021-05-04 10:51:00|9955|9945|9954.8|9944.8|9955|9945|9954.8|9944.8|3
1620125470000|2021-05-04 10:51:10|9954.5|9944.5|9954.6|9944.6|9954.6|9944.6|9954.4|9944.4|3
1620125490000|2021-05-04 10:51:30|9955.1|9945.1|9954.9|9944.9|9955.1|9945.1|9954.6|9944.6|3
1620125500000|2021-05-04 10:51:40|9954.4|9944.4|9954.3|9944.3|9954.4|9944.4|9953.3|9943.3|5
1620125520000|2021-05-04 10:52:00|9954|9944|9954.6|9944.6|9954.6|9944.6|9954|9944|3
1620125540000|2021-05-04 10:52:20|9955.1|9945.1|9952.9|9942.9|9955.1|9945.1|9952.9|9942.9|6
1620125550000|2021-05-04 10:52:30|9953.3|9943.3|9953|9943|9953.3|9943.3|9953|9943|3
1620125560000|2021-05-04 10:52:40|9952.9|9942.9|9954.4|9944.4|9954.4|9944.4|9952.9|9942.9|4
1620125570000|2021-05-04 10:52:50|9954.9|9944.9|9954.6|9944.6|9954.9|9944.9|9954.4|9944.4|3
1620125580000|2021-05-04 10:53:00|9954.5|9944.5|9954.5|9944.5|9954.5|9944.5|9954.5|9944.5|1
1620125590000|2021-05-04 10:53:10|9954.3|9944.3|9954.4|9944.4|9954.4|9944.4|9954|9944|6
1620125600000|2021-05-04 10:53:20|9954.6|9944.6|9954.8|9944.8|9956|9946|9954.6|9944.6|8
1620125610000|2021-05-04 10:53:30|9954.9|9944.9|9954.5|9944.5|9954.9|9944.9|9954.4|9944.4|4
1620125620000|2021-05-04 10:53:40|9954.3|9944.3|9954.8|9944.8|9954.8|9944.8|9954.3|9944.3|3
1620125630000|2021-05-04 10:53:50|9954.4|9944.4|9953.9|9943.9|9954.4|9944.4|9953.9|9943.9|2
1620125640000|2021-05-04 10:54:00|9954.3|9944.3|9954|9944|9954.3|9944.3|9953.5|9943.5|7
1620125650000|2021-05-04 10:54:10|9953.8|9943.8|9954.1|9944.1|9954.1|9944.1|9953|9943|7
1620125660000|2021-05-04 10:54:20|9953.9|9943.9|9953.8|9943.8|9953.9|9943.9|9953.8|9943.8|2
1620125680000|2021-05-04 10:54:40|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|1
1620125690000|2021-05-04 10:54:50|9953.1|9943.1|9952.8|9942.8|9953.4|9943.4|9952.8|9942.8|3
1620125700000|2021-05-04 10:55:00|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|1
1620125710000|2021-05-04 10:55:10|9953.8|9943.8|9954.1|9944.1|9954.1|9944.1|9953.5|9943.5|4
1620125720000|2021-05-04 10:55:20|9954.3|9944.3|9953.9|9943.9|9954.4|9944.4|9952|9942|6
1620125730000|2021-05-04 10:55:30|9954.1|9944.1|9953.3|9943.3|9954.1|9944.1|9953.3|9943.3|5
1620125750000|2021-05-04 10:55:50|9953.4|9943.4|9953.8|9943.8|9953.8|9943.8|9953.4|9943.4|3
1620125760000|2021-05-04 10:56:00|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|1
1620125780000|2021-05-04 10:56:20|9954.3|9944.3|9954.1|9944.1|9954.9|9944.9|9953.8|9943.8|6
1620125790000|2021-05-04 10:56:30|9954.4|9944.4|9954.8|9944.8|9955.4|9945.4|9954.4|9944.4|4
1620125800000|2021-05-04 10:56:40|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|1
1620125810000|2021-05-04 10:56:50|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|1
1620125820000|2021-05-04 10:57:00|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|1
1620125830000|2021-05-04 10:57:10|9955.5|9945.5|9953.4|9943.4|9955.5|9945.5|9953.4|9943.4|6
1620125840000|2021-05-04 10:57:20|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1620125850000|2021-05-04 10:57:30|9954.6|9944.6|9955.3|9945.3|9955.5|9945.5|9954.4|9944.4|6
1620125870000|2021-05-04 10:57:50|9955.4|9945.4|9955.9|9945.9|9955.9|9945.9|9955|9945|6
1620125890000|2021-05-04 10:58:10|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1620125900000|2021-05-04 10:58:20|9955.8|9945.8|9956.1|9946.1|9956.1|9946.1|9955.1|9945.1|9
1620125910000|2021-05-04 10:58:30|9955.9|9945.9|9956|9946|9956|9946|9955.8|9945.8|3
1620125920000|2021-05-04 10:58:40|9955.8|9945.8|9955|9945|9955.8|9945.8|9955|9945|4
1620125930000|2021-05-04 10:58:50|9954.5|9944.5|9954.9|9944.9|9954.9|9944.9|9954.5|9944.5|2
1620125940000|2021-05-04 10:59:00|9954.6|9944.6|9954.9|9944.9|9954.9|9944.9|9954.6|9944.6|4
1620125950000|2021-05-04 10:59:10|9955.3|9945.3|9955.5|9945.5|9955.5|9945.5|9955.3|9945.3|2
1620125970000|2021-05-04 10:59:30|9955.4|9945.4|9954.8|9944.8|9955.4|9945.4|9954.8|9944.8|2
1620125980000|2021-05-04 10:59:40|9954.6|9944.6|9954.1|9944.1|9954.6|9944.6|9953.9|9943.9|4
1620125990000|2021-05-04 10:59:50|9954.4|9944.4|9954.9|9944.9|9954.9|9944.9|9954.4|9944.4|5
1620126000000|2021-05-04 11:00:00|9954.6|9944.6|9954.3|9944.3|9954.6|9944.6|9954.3|9944.3|3
1620126010000|2021-05-04 11:00:10|9954.5|9944.5|9954.3|9944.3|9954.5|9944.5|9954.3|9944.3|4
1620126020000|2021-05-04 11:00:20|9954.6|9944.6|9954.9|9944.9|9954.9|9944.9|9954.6|9944.6|2
1620126030000|2021-05-04 11:00:30|9954.8|9944.8|9954.8|9944.8|9954.8|9944.8|9954.5|9944.5|3
1620126060000|2021-05-04 11:01:00|9954.9|9944.9|9955.8|9945.8|9956|9946|9954.9|9944.9|6
1620126070000|2021-05-04 11:01:10|9956|9946|9956|9946|9956|9946|9956|9946|1
1620126090000|2021-05-04 11:01:30|9956.3|9946.3|9956.8|9946.8|9956.8|9946.8|9956.3|9946.3|3
1620126100000|2021-05-04 11:01:40|9956.5|9946.5|9955.9|9945.9|9956.5|9946.5|9955.5|9945.5|7
1620126110000|2021-05-04 11:01:50|9955.8|9945.8|9955.5|9945.5|9955.8|9945.8|9955|9945|4
1620126120000|2021-05-04 11:02:00|9955.8|9945.8|9955.5|9945.5|9955.8|9945.8|9955.3|9945.3|5
1620126130000|2021-05-04 11:02:10|9955|9945|9954.3|9944.3|9955|9945|9954.3|9944.3|3
1620126140000|2021-05-04 11:02:20|9954|9944|9954|9944|9954|9944|9953.4|9943.4|6
1620126150000|2021-05-04 11:02:30|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|9954.1|9944.1|3
1620126160000|2021-05-04 11:02:40|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1620126170000|2021-05-04 11:02:50|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|1
1620126180000|2021-05-04 11:03:00|9954.4|9944.4|9953.1|9943.1|9954.6|9944.6|9953|9943|5
1620126190000|2021-05-04 11:03:10|9952.6|9942.6|9952.6|9942.6|9953.1|9943.1|9952.4|9942.4|7
1620126200000|2021-05-04 11:03:20|9952.8|9942.8|9953.6|9943.6|9953.6|9943.6|9952.8|9942.8|5
1620126210000|2021-05-04 11:03:30|9953.4|9943.4|9953.1|9943.1|9953.4|9943.4|9952.4|9942.4|4
1620126220000|2021-05-04 11:03:40|9953.3|9943.3|9953.4|9943.4|9953.4|9943.4|9953.3|9943.3|2
1620126230000|2021-05-04 11:03:50|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1620126240000|2021-05-04 11:04:00|9952.3|9942.3|9951.8|9941.8|9952.3|9942.3|9951.8|9941.8|2
1620126250000|2021-05-04 11:04:10|9952|9942|9953.5|9943.5|9953.5|9943.5|9952|9942|5
1620126260000|2021-05-04 11:04:20|9953.8|9943.8|9954.1|9944.1|9954.9|9944.9|9953.8|9943.8|6
1620126270000|2021-05-04 11:04:30|9954.3|9944.3|9954.5|9944.5|9954.8|9944.8|9954.3|9944.3|4
1620126290000|2021-05-04 11:04:50|9954.8|9944.8|9955|9945|9955|9945|9954.8|9944.8|3
1620126300000|2021-05-04 11:05:00|9955.1|9945.1|9955.5|9945.5|9955.5|9945.5|9955|9945|5
1620126310000|2021-05-04 11:05:10|9955.3|9945.3|9954.5|9944.5|9955.3|9945.3|9954.1|9944.1|8
1620126320000|2021-05-04 11:05:20|9954.3|9944.3|9954.5|9944.5|9954.5|9944.5|9954.3|9944.3|2
1620126330000|2021-05-04 11:05:30|9954.6|9944.6|9954.3|9944.3|9954.9|9944.9|9954|9944|6
1620126340000|2021-05-04 11:05:40|9954.4|9944.4|9954.6|9944.6|9954.6|9944.6|9954.4|9944.4|2
1620126360000|2021-05-04 11:06:00|9954.5|9944.5|9954.6|9944.6|9954.6|9944.6|9954.5|9944.5|2
1620126370000|2021-05-04 11:06:10|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|1
1620126380000|2021-05-04 11:06:20|9954.5|9944.5|9954|9944|9954.6|9944.6|9953.8|9943.8|5
1620126390000|2021-05-04 11:06:30|9954.5|9944.5|9955.5|9945.5|9955.5|9945.5|9954.5|9944.5|3
1620126400000|2021-05-04 11:06:40|9955.4|9945.4|9955.5|9945.5|9955.5|9945.5|9954.9|9944.9|3
1620126410000|2021-05-04 11:06:50|9955.3|9945.3|9957.3|9947.3|9957.3|9947.3|9955.3|9945.3|6
1620126420000|2021-05-04 11:07:00|9957.5|9947.5|9957.8|9947.8|9957.9|9947.9|9957.3|9947.3|10
1620126430000|2021-05-04 11:07:10|9957.6|9947.6|9957.5|9947.5|9957.6|9947.6|9957.5|9947.5|2
1620126440000|2021-05-04 11:07:20|9957.4|9947.4|9957.5|9947.5|9957.5|9947.5|9957.4|9947.4|2
1620126450000|2021-05-04 11:07:30|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|1
1620126460000|2021-05-04 11:07:40|9957.8|9947.8|9957.6|9947.6|9957.8|9947.8|9957.6|9947.6|4
1620126470000|2021-05-04 11:07:50|9957.9|9947.9|9956.9|9946.9|9957.9|9947.9|9956.9|9946.9|4
1620126480000|2021-05-04 11:08:00|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1620126490000|2021-05-04 11:08:10|9957|9947|9957.3|9947.3|9957.3|9947.3|9956.4|9946.4|5
1620126510000|2021-05-04 11:08:30|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1620126540000|2021-05-04 11:09:00|9957.1|9947.1|9957.6|9947.6|9957.6|9947.6|9957.1|9947.1|3
1620126550000|2021-05-04 11:09:10|9957.5|9947.5|9957|9947|9957.5|9947.5|9957|9947|2
1620126580000|2021-05-04 11:09:40|9957.6|9947.6|9957.3|9947.3|9957.6|9947.6|9957.3|9947.3|2
1620126590000|2021-05-04 11:09:50|9957|9947|9957|9947|9957|9947|9957|9947|1
1620126620000|2021-05-04 11:10:20|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|1
1620126640000|2021-05-04 11:10:40|9956.9|9946.9|9957.5|9947.5|9957.5|9947.5|9956.9|9946.9|2
1620126650000|2021-05-04 11:10:50|9957.8|9947.8|9957.1|9947.1|9957.8|9947.8|9957.1|9947.1|5
1620126660000|2021-05-04 11:11:00|9956.9|9946.9|9956.5|9946.5|9957|9947|9956.5|9946.5|4
1620126670000|2021-05-04 11:11:10|9956.6|9946.6|9956.1|9946.1|9956.9|9946.9|9956|9946|7
1620126680000|2021-05-04 11:11:20|9956.4|9946.4|9956.4|9946.4|9956.4|9946.4|9956.4|9946.4|1
1620126690000|2021-05-04 11:11:30|9956.5|9946.5|9955.8|9945.8|9956.5|9946.5|9955.8|9945.8|6
1620126720000|2021-05-04 11:12:00|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1620126730000|2021-05-04 11:12:10|9955.9|9945.9|9956.5|9946.5|9956.5|9946.5|9955.8|9945.8|4
1620126740000|2021-05-04 11:12:20|9956.4|9946.4|9955.8|9945.8|9956.5|9946.5|9955.8|9945.8|7
1620126750000|2021-05-04 11:12:30|9956|9946|9955.3|9945.3|9956|9946|9955.1|9945.1|4
1620126760000|2021-05-04 11:12:40|9955.4|9945.4|9955.1|9945.1|9955.4|9945.4|9955.1|9945.1|2
1620126770000|2021-05-04 11:12:50|9955.3|9945.3|9954.8|9944.8|9955.3|9945.3|9954.8|9944.8|3
1620126790000|2021-05-04 11:13:10|9954.5|9944.5|9954.5|9944.5|9954.5|9944.5|9954.5|9944.5|1
1620126800000|2021-05-04 11:13:20|9954.4|9944.4|9954|9944|9954.4|9944.4|9954|9944|2
1620126830000|2021-05-04 11:13:50|9954.1|9944.1|9955.9|9945.9|9955.9|9945.9|9954.1|9944.1|3
1620126840000|2021-05-04 11:14:00|9956|9946|9955.8|9945.8|9956.3|9946.3|9955.8|9945.8|4
1620126850000|2021-05-04 11:14:10|9955.4|9945.4|9955.4|9945.4|9955.4|9945.4|9955.4|9945.4|1
1620126880000|2021-05-04 11:14:40|9955.8|9945.8|9955.6|9945.6|9955.8|9945.8|9955.3|9945.3|7
1620126890000|2021-05-04 11:14:50|9955.9|9945.9|9955.9|9945.9|9956.3|9946.3|9955.9|9945.9|3
1620126910000|2021-05-04 11:15:10|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|1
1620126920000|2021-05-04 11:15:20|9955.8|9945.8|9956.1|9946.1|9956.1|9946.1|9955.8|9945.8|5
1620126930000|2021-05-04 11:15:30|9956|9946|9955.4|9945.4|9956|9946|9955.4|9945.4|4
1620126940000|2021-05-04 11:15:40|9955.6|9945.6|9955.8|9945.8|9955.8|9945.8|9955.6|9945.6|2
1620127010000|2021-05-04 11:16:50|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1620127030000|2021-05-04 11:17:10|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1620127040000|2021-05-04 11:17:20|9955.5|9945.5|9954.4|9944.4|9955.5|9945.5|9954.4|9944.4|3
1620127050000|2021-05-04 11:17:30|9954.1|9944.1|9954|9944|9954.1|9944.1|9954|9944|2
1620127090000|2021-05-04 11:18:10|9953.8|9943.8|9952.3|9942.3|9953.8|9943.8|9952.3|9942.3|5
1620127100000|2021-05-04 11:18:20|9951.9|9941.9|9949.9|9939.9|9951.9|9941.9|9949.5|9939.5|7
1620127110000|2021-05-04 11:18:30|9950|9940|9950.5|9940.5|9950.5|9940.5|9950|9940|2
1620127120000|2021-05-04 11:18:40|9950.8|9940.8|9950.5|9940.5|9951.1|9941.1|9950.5|9940.5|6
1620127130000|2021-05-04 11:18:50|9951.1|9941.1|9949.5|9939.5|9951.1|9941.1|9949.5|9939.5|6
1620127140000|2021-05-04 11:19:00|9949.3|9939.3|9947.9|9937.9|9949.3|9939.3|9947.8|9937.8|6
1620127150000|2021-05-04 11:19:10|9948.4|9938.4|9948.8|9938.8|9949.1|9939.1|9948.4|9938.4|6
1620127160000|2021-05-04 11:19:20|9948.9|9938.9|9949.6|9939.6|9949.6|9939.6|9948.9|9938.9|3
1620127170000|2021-05-04 11:19:30|9950.1|9940.1|9950.1|9940.1|9951.1|9941.1|9950.1|9940.1|4
1620127180000|2021-05-04 11:19:40|9950.4|9940.4|9950.4|9940.4|9950.6|9940.6|9950.4|9940.4|3
1620127190000|2021-05-04 11:19:50|9950.3|9940.3|9949.5|9939.5|9950.3|9940.3|9949.5|9939.5|4
1620127200000|2021-05-04 11:20:00|9949.4|9939.4|9949.8|9939.8|9949.8|9939.8|9949.4|9939.4|2
1620127220000|2021-05-04 11:20:20|9949.5|9939.5|9948.8|9938.8|9949.5|9939.5|9947.9|9937.9|4
1620127230000|2021-05-04 11:20:30|9948.9|9938.9|9949.4|9939.4|9949.4|9939.4|9948.9|9938.9|5
1620127240000|2021-05-04 11:20:40|9949.6|9939.6|9952.5|9942.5|9953|9943|9949.6|9939.6|7
1620127250000|2021-05-04 11:20:50|9952.3|9942.3|9952.5|9942.5|9952.5|9942.5|9952.3|9942.3|2
1620127260000|2021-05-04 11:21:00|9952.8|9942.8|9955.5|9945.5|9955.6|9945.6|9952.8|9942.8|7
1620127270000|2021-05-04 11:21:10|9955.6|9945.6|9956.3|9946.3|9956.3|9946.3|9955.6|9945.6|3
1620127280000|2021-05-04 11:21:20|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1620127310000|2021-05-04 11:21:50|9956|9946|9956.3|9946.3|9956.3|9946.3|9955|9945|5
1620127320000|2021-05-04 11:22:00|9956.5|9946.5|9956.1|9946.1|9956.5|9946.5|9956.1|9946.1|2
1620127340000|2021-05-04 11:22:20|9956|9946|9956|9946|9956|9946|9956|9946|1
1620127350000|2021-05-04 11:22:30|9955.6|9945.6|9955.8|9945.8|9955.8|9945.8|9955.6|9945.6|2
1620127360000|2021-05-04 11:22:40|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1620127370000|2021-05-04 11:22:50|9955.1|9945.1|9954.8|9944.8|9955.1|9945.1|9954.5|9944.5|3
1620127410000|2021-05-04 11:23:30|9955|9945|9955|9945|9955|9945|9955|9945|1
1620127430000|2021-05-04 11:23:50|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|1
1620127440000|2021-05-04 11:24:00|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1620127450000|2021-05-04 11:24:10|9955.3|9945.3|9955.8|9945.8|9955.8|9945.8|9954.6|9944.6|5
1620127460000|2021-05-04 11:24:20|9956|9946|9956.3|9946.3|9956.3|9946.3|9956|9946|2
1620127470000|2021-05-04 11:24:30|9956.5|9946.5|9956.4|9946.4|9956.5|9946.5|9956.4|9946.4|2
1620127480000|2021-05-04 11:24:40|9955.8|9945.8|9955.6|9945.6|9955.8|9945.8|9955.6|9945.6|2
1620127490000|2021-05-04 11:24:50|9956|9946|9957.3|9947.3|9957.3|9947.3|9956|9946|3
1620127500000|2021-05-04 11:25:00|9956.3|9946.3|9956.3|9946.3|9956.3|9946.3|9956.3|9946.3|1
1620127510000|2021-05-04 11:25:10|9956.1|9946.1|9956.5|9946.5|9956.5|9946.5|9956.1|9946.1|3
1620127520000|2021-05-04 11:25:20|9957.3|9947.3|9957.1|9947.1|9957.3|9947.3|9957.1|9947.1|2
1620127530000|2021-05-04 11:25:30|9957.3|9947.3|9957.3|9947.3|9957.6|9947.6|9957.1|9947.1|6
1620127540000|2021-05-04 11:25:40|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1620127550000|2021-05-04 11:25:50|9957.1|9947.1|9957|9947|9957.1|9947.1|9957|9947|2
1620127560000|2021-05-04 11:26:00|9956.9|9946.9|9956.6|9946.6|9956.9|9946.9|9956.6|9946.6|2
1620127570000|2021-05-04 11:26:10|9956.8|9946.8|9956.8|9946.8|9957|9947|9956.8|9946.8|4
1620127580000|2021-05-04 11:26:20|9956.9|9946.9|9957.1|9947.1|9957.1|9947.1|9956.9|9946.9|2
1620127590000|2021-05-04 11:26:30|9957.4|9947.4|9959.4|9949.4|9959.4|9949.4|9957.4|9947.4|3
1620127600000|2021-05-04 11:26:40|9959.5|9949.5|9962|9952|9963.4|9953.4|9959.5|9949.5|9
1620127610000|2021-05-04 11:26:50|9962.1|9952.1|9962.4|9952.4|9962.4|9952.4|9962.1|9952.1|2
1620127620000|2021-05-04 11:27:00|9962.3|9952.3|9962.8|9952.8|9962.8|9952.8|9962.3|9952.3|3
1620127630000|2021-05-04 11:27:10|9962.5|9952.5|9964.6|9954.6|9964.6|9954.6|9962|9952|7
1620127640000|2021-05-04 11:27:20|9964.4|9954.4|9964.4|9954.4|9964.5|9954.5|9963|9953|9
1620127650000|2021-05-04 11:27:30|9965.6|9955.6|9966.6|9956.6|9966.6|9956.6|9965.6|9955.6|6
1620127660000|2021-05-04 11:27:40|9966.5|9956.5|9966.1|9956.1|9966.6|9956.6|9966.1|9956.1|5
1620127670000|2021-05-04 11:27:50|9965.3|9955.3|9964.9|9954.9|9965.3|9955.3|9964.6|9954.6|4
1620127680000|2021-05-04 11:28:00|9964.6|9954.6|9964.9|9954.9|9964.9|9954.9|9964.6|9954.6|4
1620127690000|2021-05-04 11:28:10|9964.6|9954.6|9964.5|9954.5|9964.6|9954.6|9964.4|9954.4|3
1620127700000|2021-05-04 11:28:20|9964.8|9954.8|9964.4|9954.4|9964.8|9954.8|9964.4|9954.4|2
1620127710000|2021-05-04 11:28:30|9964.3|9954.3|9964|9954|9964.3|9954.3|9964|9954|2
1620127720000|2021-05-04 11:28:40|9964.3|9954.3|9965.8|9955.8|9965.8|9955.8|9964.3|9954.3|2
1620127730000|2021-05-04 11:28:50|9966|9956|9966|9956|9966|9956|9966|9956|1
1620127740000|2021-05-04 11:29:00|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1620127750000|2021-05-04 11:29:10|9965.9|9955.9|9967|9957|9967|9957|9965.9|9955.9|5
1620127760000|2021-05-04 11:29:20|9967.4|9957.4|9967.6|9957.6|9967.6|9957.6|9967.4|9957.4|2
1620127770000|2021-05-04 11:29:30|9967.4|9957.4|9966.8|9956.8|9967.5|9957.5|9966.6|9956.6|7
1620127780000|2021-05-04 11:29:40|9967|9957|9967.5|9957.5|9967.5|9957.5|9966.9|9956.9|4
1620127790000|2021-05-04 11:29:50|9967.4|9957.4|9967.4|9957.4|9967.5|9957.5|9967.4|9957.4|5
1620127800000|2021-05-04 11:30:00|9967|9957|9967|9957|9967.3|9957.3|9967|9957|3
1620127810000|2021-05-04 11:30:10|9966.9|9956.9|9967.1|9957.1|9967.1|9957.1|9966.9|9956.9|2
1620127820000|2021-05-04 11:30:20|9967.3|9957.3|9967.1|9957.1|9967.3|9957.3|9967.1|9957.1|2
1620127830000|2021-05-04 11:30:30|9966.8|9956.8|9966.3|9956.3|9966.8|9956.8|9965.4|9955.4|8
1620127840000|2021-05-04 11:30:40|9966|9956|9966.3|9956.3|9966.3|9956.3|9965.8|9955.8|4
1620127850000|2021-05-04 11:30:50|9966|9956|9964|9954|9966|9956|9964|9954|5
1620127860000|2021-05-04 11:31:00|9963.8|9953.8|9961.8|9951.8|9963.8|9953.8|9961.8|9951.8|10
1620127870000|2021-05-04 11:31:10|9961.6|9951.6|9961.5|9951.5|9962.4|9952.4|9961.4|9951.4|13
1620127880000|2021-05-04 11:31:20|9961.3|9951.3|9961.3|9951.3|9961.5|9951.5|9961.1|9951.1|9
1620127890000|2021-05-04 11:31:30|9960.9|9950.9|9959|9949|9960.9|9950.9|9958.9|9948.9|15
1620127900000|2021-05-04 11:31:40|9958.6|9948.6|9959.1|9949.1|9959.5|9949.5|9958.4|9948.4|8
1620127910000|2021-05-04 11:31:50|9959.4|9949.4|9961.8|9951.8|9961.8|9951.8|9959.1|9949.1|6
1620127920000|2021-05-04 11:32:00|9961.6|9951.6|9962.8|9952.8|9962.8|9952.8|9961.6|9951.6|5
1620127930000|2021-05-04 11:32:10|9962.4|9952.4|9963|9953|9963|9953|9962.3|9952.3|9
1620127940000|2021-05-04 11:32:20|9962.8|9952.8|9963.4|9953.4|9963.4|9953.4|9962.5|9952.5|8
1620127950000|2021-05-04 11:32:30|9964.4|9954.4|9965.6|9955.6|9965.6|9955.6|9964.4|9954.4|6
1620127960000|2021-05-04 11:32:40|9965.8|9955.8|9965.6|9955.6|9966|9956|9965.1|9955.1|9
1620127970000|2021-05-04 11:32:50|9965.8|9955.8|9963.4|9953.4|9966.5|9956.5|9963.4|9953.4|10
1620127980000|2021-05-04 11:33:00|9963.1|9953.1|9964.6|9954.6|9964.6|9954.6|9963.1|9953.1|8
1620127990000|2021-05-04 11:33:10|9964.8|9954.8|9966|9956|9966.8|9956.8|9964.8|9954.8|5
1620128000000|2021-05-04 11:33:20|9966.3|9956.3|9963.9|9953.9|9966.3|9956.3|9963.9|9953.9|12
1620128010000|2021-05-04 11:33:30|9963.8|9953.8|9964|9954|9964.3|9954.3|9963.5|9953.5|7
1620128020000|2021-05-04 11:33:40|9963.5|9953.5|9964|9954|9964|9954|9963.4|9953.4|5
1620128030000|2021-05-04 11:33:50|9964.3|9954.3|9964.3|9954.3|9964.3|9954.3|9963.6|9953.6|5
1620128040000|2021-05-04 11:34:00|9964.4|9954.4|9964.1|9954.1|9964.5|9954.5|9964|9954|13
1620128050000|2021-05-04 11:34:10|9964.4|9954.4|9963.9|9953.9|9964.9|9954.9|9963.3|9953.3|11
1620128060000|2021-05-04 11:34:20|9964.1|9954.1|9964|9954|9964.4|9954.4|9963.4|9953.4|13
1620128070000|2021-05-04 11:34:30|9963.6|9953.6|9963.1|9953.1|9964|9954|9963|9953|8
1620128080000|2021-05-04 11:34:40|9963|9953|9962.5|9952.5|9963.6|9953.6|9962.4|9952.4|14
1620128090000|2021-05-04 11:34:50|9962.8|9952.8|9962.8|9952.8|9963|9953|9962.6|9952.6|9
1620128100000|2021-05-04 11:35:00|9963|9953|9960.3|9950.3|9963|9953|9960.1|9950.1|16
1620128110000|2021-05-04 11:35:10|9960|9950|9959.1|9949.1|9960.1|9950.1|9959.1|9949.1|8
1620128120000|2021-05-04 11:35:20|9958.9|9948.9|9960|9950|9960|9950|9958.1|9948.1|7
1620128130000|2021-05-04 11:35:30|9960.3|9950.3|9961.3|9951.3|9961.9|9951.9|9960.1|9950.1|12
1620128140000|2021-05-04 11:35:40|9961.4|9951.4|9960.1|9950.1|9963.6|9953.6|9960.1|9950.1|5
1620128150000|2021-05-04 11:35:50|9960|9950|9958.5|9948.5|9960.1|9950.1|9958.5|9948.5|8
1620128160000|2021-05-04 11:36:00|9958.6|9948.6|9959.6|9949.6|9960.1|9950.1|9958.6|9948.6|5
1620128170000|2021-05-04 11:36:10|9958.8|9948.8|9959.6|9949.6|9959.6|9949.6|9958.8|9948.8|2
1620128180000|2021-05-04 11:36:20|9959.8|9949.8|9959.1|9949.1|9959.8|9949.8|9959.1|9949.1|3
1620128190000|2021-05-04 11:36:30|9959|9949|9955.8|9945.8|9959|9949|9955.8|9945.8|7
1620128200000|2021-05-04 11:36:40|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1620128210000|2021-05-04 11:36:50|9954.9|9944.9|9954.5|9944.5|9954.9|9944.9|9954.5|9944.5|5
1620128220000|2021-05-04 11:37:00|9954.4|9944.4|9953.4|9943.4|9954.4|9944.4|9953|9943|6
1620128230000|2021-05-04 11:37:10|9953.1|9943.1|9953.1|9943.1|9953.3|9943.3|9951.8|9941.8|7
1620128240000|2021-05-04 11:37:20|9953.8|9943.8|9953|9943|9953.8|9943.8|9953|9943|4
1620128250000|2021-05-04 11:37:30|9952.4|9942.4|9951.9|9941.9|9952.4|9942.4|9951.8|9941.8|5
1620128260000|2021-05-04 11:37:40|9951.1|9941.1|9951.4|9941.4|9951.5|9941.5|9951.1|9941.1|3
1620128270000|2021-05-04 11:37:50|9951.3|9941.3|9950.4|9940.4|9951.3|9941.3|9950.4|9940.4|5
1620128280000|2021-05-04 11:38:00|9950.3|9940.3|9951.5|9941.5|9951.5|9941.5|9950.3|9940.3|5
1620128290000|2021-05-04 11:38:10|9951.4|9941.4|9951.1|9941.1|9952|9942|9951.1|9941.1|6
1620128300000|2021-05-04 11:38:20|9951.5|9941.5|9951.4|9941.4|9951.5|9941.5|9950.9|9940.9|5
1620128310000|2021-05-04 11:38:30|9951.6|9941.6|9951.9|9941.9|9951.9|9941.9|9951.4|9941.4|4
1620128320000|2021-05-04 11:38:40|9952.3|9942.3|9951.5|9941.5|9952.3|9942.3|9951.4|9941.4|3
1620128330000|2021-05-04 11:38:50|9951.9|9941.9|9950.8|9940.8|9951.9|9941.9|9950.8|9940.8|5
1620128340000|2021-05-04 11:39:00|9951.3|9941.3|9951.4|9941.4|9951.4|9941.4|9950.6|9940.6|5
1620128350000|2021-05-04 11:39:10|9951.5|9941.5|9948.4|9938.4|9952|9942|9948|9938|8
1620128360000|2021-05-04 11:39:20|9948|9938|9947.8|9937.8|9948.3|9938.3|9947.8|9937.8|4
1620128370000|2021-05-04 11:39:30|9947.3|9937.3|9947.9|9937.9|9948.4|9938.4|9947.3|9937.3|6
1620128380000|2021-05-04 11:39:40|9947.8|9937.8|9947.4|9937.4|9947.9|9937.9|9947.1|9937.1|8
1620128390000|2021-05-04 11:39:50|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|1
1620128400000|2021-05-04 11:40:00|9946.6|9936.6|9947.4|9937.4|9949|9939|9943.5|9933.5|16
1620128410000|2021-05-04 11:40:10|9947.3|9937.3|9944.8|9934.8|9947.3|9937.3|9943.9|9933.9|11
1620128420000|2021-05-04 11:40:20|9945.3|9935.3|9947.9|9937.9|9947.9|9937.9|9945.3|9935.3|13
1620128430000|2021-05-04 11:40:30|9948|9938|9947.5|9937.5|9948|9938|9946.8|9936.8|14
1620128440000|2021-05-04 11:40:40|9948|9938|9947.5|9937.5|9948|9938|9946.1|9936.1|16
1620128450000|2021-05-04 11:40:50|9947|9937|9945.4|9935.4|9947.5|9937.5|9945|9935|11
1620128460000|2021-05-04 11:41:00|9945.3|9935.3|9943.8|9933.8|9945.3|9935.3|9943.8|9933.8|15
1620128470000|2021-05-04 11:41:10|9944|9934|9943.8|9933.8|9944|9934|9943.8|9933.8|2
1620128480000|2021-05-04 11:41:20|9944|9934|9939.9|9929.9|9945.1|9935.1|9939.9|9929.9|17
1620128490000|2021-05-04 11:41:30|9940.1|9930.1|9939|9929|9940.5|9930.5|9939|9929|13
1620128500000|2021-05-04 11:41:40|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|1
1620128510000|2021-05-04 11:41:50|9939.3|9929.3|9938.5|9928.5|9939.5|9929.5|9937.6|9927.6|16
1620128520000|2021-05-04 11:42:00|9938.1|9928.1|9934.3|9924.3|9939.5|9929.5|9934.3|9924.3|18
1620128530000|2021-05-04 11:42:10|9933.8|9923.8|9937.3|9927.3|9937.3|9927.3|9933.8|9923.8|11
1620128540000|2021-05-04 11:42:20|9937.4|9927.4|9936.8|9926.8|9937.4|9927.4|9936.3|9926.3|14
1620128550000|2021-05-04 11:42:30|9937.3|9927.3|9939.8|9929.8|9939.8|9929.8|9937.3|9927.3|7
1620128560000|2021-05-04 11:42:40|9940.3|9930.3|9940.8|9930.8|9940.8|9930.8|9940.3|9930.3|4
1620128570000|2021-05-04 11:42:50|9940.4|9930.4|9939|9929|9940.4|9930.4|9938.9|9928.9|7
1620128580000|2021-05-04 11:43:00|9940.3|9930.3|9940.3|9930.3|9941|9931|9939|9929|19
1620128590000|2021-05-04 11:43:10|9940.4|9930.4|9941|9931|9942.3|9932.3|9940.4|9930.4|12
1620128600000|2021-05-04 11:43:20|9941.3|9931.3|9941.1|9931.1|9942.3|9932.3|9940.9|9930.9|14
1620128610000|2021-05-04 11:43:30|9941.3|9931.3|9944.1|9934.1|9944.1|9934.1|9941.3|9931.3|12
1620128620000|2021-05-04 11:43:40|9944.3|9934.3|9942.8|9932.8|9944.5|9934.5|9942|9932|15
1620128630000|2021-05-04 11:43:50|9942.3|9932.3|9949.3|9939.3|9949.3|9939.3|9942|9932|12
1620128640000|2021-05-04 11:44:00|9949.1|9939.1|9950.9|9940.9|9951.8|9941.8|9949.1|9939.1|8
1620128650000|2021-05-04 11:44:10|9950.4|9940.4|9948|9938|9950.6|9940.6|9947.8|9937.8|9
1620128660000|2021-05-04 11:44:20|9948.1|9938.1|9948|9938|9948.1|9938.1|9948|9938|2
1620128670000|2021-05-04 11:44:30|9947.8|9937.8|9949.8|9939.8|9949.8|9939.8|9947.8|9937.8|5
1620128680000|2021-05-04 11:44:40|9950.8|9940.8|9950.4|9940.4|9950.8|9940.8|9950.4|9940.4|3
1620128690000|2021-05-04 11:44:50|9950|9940|9949.5|9939.5|9950.4|9940.4|9949.3|9939.3|6
1620128700000|2021-05-04 11:45:00|9949|9939|9946|9936|9949|9939|9945.8|9935.8|15
1620128710000|2021-05-04 11:45:10|9945.9|9935.9|9950.4|9940.4|9950.4|9940.4|9945.8|9935.8|14
1620128720000|2021-05-04 11:45:20|9950.3|9940.3|9950.4|9940.4|9950.4|9940.4|9950.3|9940.3|2
1620128730000|2021-05-04 11:45:30|9951.1|9941.1|9951.8|9941.8|9951.9|9941.9|9951.1|9941.1|5
1620128740000|2021-05-04 11:45:40|9951.9|9941.9|9952.1|9942.1|9952.1|9942.1|9951.9|9941.9|2
1620128750000|2021-05-04 11:45:50|9952.4|9942.4|9956.4|9946.4|9957.8|9947.8|9952.4|9942.4|11
1620128770000|2021-05-04 11:46:10|9956.9|9946.9|9960.6|9950.6|9960.6|9950.6|9956.9|9946.9|9
1620128780000|2021-05-04 11:46:20|9960.1|9950.1|9960|9950|9960.1|9950.1|9959.6|9949.6|4
1620128790000|2021-05-04 11:46:30|9959.6|9949.6|9955.5|9945.5|9959.6|9949.6|9955.5|9945.5|7
1620128800000|2021-05-04 11:46:40|9955.4|9945.4|9954.1|9944.1|9955.6|9945.6|9953.8|9943.8|10
1620128810000|2021-05-04 11:46:50|9953.9|9943.9|9954.1|9944.1|9954.1|9944.1|9953.9|9943.9|2
1620128820000|2021-05-04 11:47:00|9954|9944|9955.4|9945.4|9955.4|9945.4|9954|9944|4
1620128830000|2021-05-04 11:47:10|9955.5|9945.5|9955.4|9945.4|9955.5|9945.5|9955.4|9945.4|2
1620128840000|2021-05-04 11:47:20|9956.3|9946.3|9955.3|9945.3|9956.3|9946.3|9955.1|9945.1|9
1620128850000|2021-05-04 11:47:30|9954.4|9944.4|9955.3|9945.3|9955.3|9945.3|9954.4|9944.4|4
1620128860000|2021-05-04 11:47:40|9955.4|9945.4|9955.5|9945.5|9955.5|9945.5|9955.4|9945.4|2
1620128870000|2021-05-04 11:47:50|9956|9946|9955.3|9945.3|9956|9946|9955.1|9945.1|4
1620128880000|2021-05-04 11:48:00|9955.4|9945.4|9955.3|9945.3|9955.4|9945.4|9954.9|9944.9|7
1620128890000|2021-05-04 11:48:10|9954.6|9944.6|9954.9|9944.9|9955|9945|9954.3|9944.3|6
1620128900000|2021-05-04 11:48:20|9955|9945|9954.8|9944.8|9955|9945|9954.8|9944.8|2
1620128910000|2021-05-04 11:48:30|9954.5|9944.5|9954.9|9944.9|9955|9945|9953.9|9943.9|7
1620128920000|2021-05-04 11:48:40|9954.8|9944.8|9954.6|9944.6|9954.8|9944.8|9954.4|9944.4|6
1620128930000|2021-05-04 11:48:50|9954.4|9944.4|9955|9945|9955|9945|9954.4|9944.4|5
1620128940000|2021-05-04 11:49:00|9954.8|9944.8|9954|9944|9954.9|9944.9|9954|9944|5
1620128950000|2021-05-04 11:49:10|9954.3|9944.3|9952.3|9942.3|9954.3|9944.3|9951.8|9941.8|10
1620128960000|2021-05-04 11:49:20|9952|9942|9952.3|9942.3|9952.3|9942.3|9951.6|9941.6|8
1620128970000|2021-05-04 11:49:30|9952.1|9942.1|9949.3|9939.3|9952.1|9942.1|9949.3|9939.3|4
1620128980000|2021-05-04 11:49:40|9949.1|9939.1|9946.5|9936.5|9949.1|9939.1|9946.5|9936.5|3
1620128990000|2021-05-04 11:49:50|9947|9937|9946.8|9936.8|9947.3|9937.3|9946.8|9936.8|4
1620129000000|2021-05-04 11:50:00|9946.6|9936.6|9944.9|9934.9|9946.6|9936.6|9944|9934|6
1620129010000|2021-05-04 11:50:10|9944.8|9934.8|9946.6|9936.6|9946.6|9936.6|9943.9|9933.9|12
1620129020000|2021-05-04 11:50:20|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|1
1620129030000|2021-05-04 11:50:30|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|1
1620129040000|2021-05-04 11:50:40|9946.3|9936.3|9945.8|9935.8|9946.3|9936.3|9945.8|9935.8|2
1620129050000|2021-05-04 11:50:50|9946|9936|9944|9934|9946|9936|9944|9934|4
1620129060000|2021-05-04 11:51:00|9943.6|9933.6|9940.5|9930.5|9943.6|9933.6|9940.5|9930.5|7
1620129070000|2021-05-04 11:51:10|9940.8|9930.8|9941.9|9931.9|9942.9|9932.9|9940.8|9930.8|12
1620129080000|2021-05-04 11:51:20|9942|9932|9946.1|9936.1|9947.3|9937.3|9942|9932|13
1620129090000|2021-05-04 11:51:30|9946.3|9936.3|9947.5|9937.5|9947.5|9937.5|9946.3|9936.3|10
1620129100000|2021-05-04 11:51:40|9947.4|9937.4|9950.9|9940.9|9950.9|9940.9|9946.3|9936.3|14
1620129110000|2021-05-04 11:51:50|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|1
1620129120000|2021-05-04 11:52:00|9950|9940|9947.1|9937.1|9950.8|9940.8|9947.1|9937.1|11
1620129130000|2021-05-04 11:52:10|9947.3|9937.3|9950.3|9940.3|9950.3|9940.3|9946.9|9936.9|12
1620129140000|2021-05-04 11:52:20|9950.4|9940.4|9952.3|9942.3|9952.3|9942.3|9950|9940|9
1620129150000|2021-05-04 11:52:30|9951.9|9941.9|9949.4|9939.4|9953.1|9943.1|9948|9938|9
1620129160000|2021-05-04 11:52:40|9949.9|9939.9|9949.5|9939.5|9950|9940|9949|9939|7
1620129170000|2021-05-04 11:52:50|9949|9939|9950|9940|9950|9940|9948.4|9938.4|7
1620129180000|2021-05-04 11:53:00|9950.5|9940.5|9951|9941|9951|9941|9950|9940|10
1620129190000|2021-05-04 11:53:10|9951.3|9941.3|9953.9|9943.9|9954.1|9944.1|9951.3|9941.3|6
1620129200000|2021-05-04 11:53:20|9954|9944|9955|9945|9955|9945|9954|9944|7
1620129210000|2021-05-04 11:53:30|9955.5|9945.5|9954.8|9944.8|9955.5|9945.5|9954.8|9944.8|3
1620129220000|2021-05-04 11:53:40|9954.5|9944.5|9956.8|9946.8|9956.8|9946.8|9954|9944|7
1620129230000|2021-05-04 11:53:50|9956.6|9946.6|9954.8|9944.8|9956.8|9946.8|9954.8|9944.8|12
1620129240000|2021-05-04 11:54:00|9955.8|9945.8|9953.4|9943.4|9955.8|9945.8|9953.4|9943.4|8
1620129250000|2021-05-04 11:54:10|9953.3|9943.3|9952.4|9942.4|9953.3|9943.3|9952.1|9942.1|11
1620129260000|2021-05-04 11:54:20|9952.8|9942.8|9952|9942|9953|9943|9952|9942|7
1620129270000|2021-05-04 11:54:30|9952.3|9942.3|9950.9|9940.9|9952.3|9942.3|9950.6|9940.6|5
1620129280000|2021-05-04 11:54:40|9951|9941|9950.9|9940.9|9951|9941|9950.4|9940.4|5
1620129290000|2021-05-04 11:54:50|9950.6|9940.6|9951.1|9941.1|9951.1|9941.1|9950.6|9940.6|4
1620129300000|2021-05-04 11:55:00|9950.9|9940.9|9949.3|9939.3|9950.9|9940.9|9948.6|9938.6|8
1620129310000|2021-05-04 11:55:10|9949.4|9939.4|9950.3|9940.3|9950.4|9940.4|9949.4|9939.4|6
1620129320000|2021-05-04 11:55:20|9950.5|9940.5|9951.9|9941.9|9951.9|9941.9|9950.5|9940.5|6
1620129330000|2021-05-04 11:55:30|9951.8|9941.8|9950.5|9940.5|9951.8|9941.8|9950.3|9940.3|10
1620129340000|2021-05-04 11:55:40|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|1
1620129360000|2021-05-04 11:56:00|9950.8|9940.8|9951.3|9941.3|9951.3|9941.3|9950.8|9940.8|3
1620129370000|2021-05-04 11:56:10|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|1
1620129380000|2021-05-04 11:56:20|9951.8|9941.8|9954.3|9944.3|9954.3|9944.3|9951.8|9941.8|5
1620129390000|2021-05-04 11:56:30|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1620129400000|2021-05-04 11:56:40|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|9953.4|9943.4|3
1620129420000|2021-05-04 11:57:00|9953.6|9943.6|9953.6|9943.6|9953.6|9943.6|9953.6|9943.6|1
1620129440000|2021-05-04 11:57:20|9953.1|9943.1|9951.4|9941.4|9953.1|9943.1|9951.4|9941.4|5
1620129450000|2021-05-04 11:57:30|9951.3|9941.3|9950.9|9940.9|9951.3|9941.3|9950.6|9940.6|8
1620129460000|2021-05-04 11:57:40|9951|9941|9951|9941|9951|9941|9950.8|9940.8|8
1620129470000|2021-05-04 11:57:50|9950.8|9940.8|9950.9|9940.9|9950.9|9940.9|9950.8|9940.8|2
1620129490000|2021-05-04 11:58:10|9950.4|9940.4|9949.4|9939.4|9950.4|9940.4|9949|9939|5
1620129500000|2021-05-04 11:58:20|9949.3|9939.3|9949.1|9939.1|9949.3|9939.3|9948.6|9938.6|6
1620129510000|2021-05-04 11:58:30|9948.8|9938.8|9948.1|9938.1|9948.8|9938.8|9948|9938|7
1620129520000|2021-05-04 11:58:40|9948.4|9938.4|9948.1|9938.1|9948.4|9938.4|9948.1|9938.1|3
1620129530000|2021-05-04 11:58:50|9948.3|9938.3|9946.1|9936.1|9948.3|9938.3|9946.1|9936.1|6
1620129540000|2021-05-04 11:59:00|9945.9|9935.9|9946.1|9936.1|9946.1|9936.1|9945.9|9935.9|2
1620129550000|2021-05-04 11:59:10|9945.9|9935.9|9946.3|9936.3|9946.3|9936.3|9945.9|9935.9|4
1620129560000|2021-05-04 11:59:20|9946.4|9936.4|9944.1|9934.1|9946.4|9936.4|9943.9|9933.9|5
1620129570000|2021-05-04 11:59:30|9943.9|9933.9|9944.4|9934.4|9944.9|9934.9|9943.9|9933.9|4
1620129580000|2021-05-04 11:59:40|9944.3|9934.3|9944.3|9934.3|9944.3|9934.3|9944.3|9934.3|1
1620129600000|2021-05-04 12:00:00|9944.6|9934.6|9945.9|9935.9|9947.1|9937.1|9944.6|9934.6|10
1620129610000|2021-05-04 12:00:10|9946|9936|9941.5|9931.5|9946|9936|9941.5|9931.5|10
1620129620000|2021-05-04 12:00:20|9941.8|9931.8|9938.8|9928.8|9942.4|9932.4|9938.5|9928.5|11
1620129630000|2021-05-04 12:00:30|9939.8|9929.8|9938.1|9928.1|9939.8|9929.8|9938|9928|3
1620129640000|2021-05-04 12:00:40|9937.9|9927.9|9937.3|9927.3|9938.1|9928.1|9937.1|9927.1|7
1620129650000|2021-05-04 12:00:50|9937.4|9927.4|9938.1|9928.1|9938.1|9928.1|9937.4|9927.4|7
1620129660000|2021-05-04 12:01:00|9938.5|9928.5|9939.3|9929.3|9939.4|9929.4|9938.1|9928.1|6
1620129670000|2021-05-04 12:01:10|9939.1|9929.1|9938.9|9928.9|9939.1|9929.1|9938.6|9928.6|4
1620129680000|2021-05-04 12:01:20|9939.1|9929.1|9937.3|9927.3|9939.4|9929.4|9936.9|9926.9|10
1620129690000|2021-05-04 12:01:30|9937|9927|9935.9|9925.9|9937|9927|9935.9|9925.9|5
1620129700000|2021-05-04 12:01:40|9935.4|9925.4|9937.3|9927.3|9937.8|9927.8|9932.4|9922.4|14
1620129710000|2021-05-04 12:01:50|9937.6|9927.6|9937.5|9927.5|9937.6|9927.6|9937.1|9927.1|5
1620129720000|2021-05-04 12:02:00|9937.4|9927.4|9937.5|9927.5|9937.5|9927.5|9937.4|9927.4|2
1620129740000|2021-05-04 12:02:20|9937.6|9927.6|9940.6|9930.6|9940.6|9930.6|9937.5|9927.5|8
1620129760000|2021-05-04 12:02:40|9940|9930|9939.5|9929.5|9940|9930|9937.5|9927.5|10
1620129770000|2021-05-04 12:02:50|9939.4|9929.4|9942|9932|9942|9932|9939.4|9929.4|9
1620129780000|2021-05-04 12:03:00|9941.9|9931.9|9942|9932|9942|9932|9941.4|9931.4|10
1620129790000|2021-05-04 12:03:10|9942.1|9932.1|9943.9|9933.9|9943.9|9933.9|9942.1|9932.1|5
1620129800000|2021-05-04 12:03:20|9944.1|9934.1|9943.4|9933.4|9944.1|9934.1|9943.3|9933.3|5
1620129810000|2021-05-04 12:03:30|9943.1|9933.1|9943.4|9933.4|9943.4|9933.4|9943.1|9933.1|3
1620129820000|2021-05-04 12:03:40|9943.1|9933.1|9943.3|9933.3|9943.3|9933.3|9943|9933|3
1620129830000|2021-05-04 12:03:50|9943.4|9933.4|9943.9|9933.9|9944.4|9934.4|9943.4|9933.4|8
1620129840000|2021-05-04 12:04:00|9943.6|9933.6|9944.8|9934.8|9944.8|9934.8|9943.6|9933.6|7
1620129850000|2021-05-04 12:04:10|9944.4|9934.4|9942.3|9932.3|9944.4|9934.4|9942.3|9932.3|8
1620129870000|2021-05-04 12:04:30|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942|9932|3
1620129880000|2021-05-04 12:04:40|9942.6|9932.6|9942.9|9932.9|9943.1|9933.1|9942.6|9932.6|3
1620129890000|2021-05-04 12:04:50|9942.4|9932.4|9941.9|9931.9|9942.8|9932.8|9941.9|9931.9|7
1620129900000|2021-05-04 12:05:00|9941.1|9931.1|9939.1|9929.1|9941.6|9931.6|9938.9|9928.9|7
1620129910000|2021-05-04 12:05:10|9938.6|9928.6|9937.9|9927.9|9939|9929|9937.9|9927.9|5
1620129920000|2021-05-04 12:05:20|9938.4|9928.4|9937.9|9927.9|9938.5|9928.5|9937.9|9927.9|3
1620129930000|2021-05-04 12:05:30|9938|9928|9936.8|9926.8|9938|9928|9936.8|9926.8|6
1620129940000|2021-05-04 12:05:40|9937.1|9927.1|9934.6|9924.6|9938|9928|9934.6|9924.6|9
1620129950000|2021-05-04 12:05:50|9934.8|9924.8|9935.6|9925.6|9935.6|9925.6|9934.8|9924.8|3
1620129960000|2021-05-04 12:06:00|9935.4|9925.4|9939.1|9929.1|9939.1|9929.1|9935.4|9925.4|6
1620129970000|2021-05-04 12:06:10|9939.6|9929.6|9940.5|9930.5|9940.5|9930.5|9939.6|9929.6|2
1620129980000|2021-05-04 12:06:20|9940.1|9930.1|9940|9930|9940.1|9930.1|9939|9929|5
1620129990000|2021-05-04 12:06:30|9940.3|9930.3|9943.8|9933.8|9943.8|9933.8|9940.3|9930.3|5
1620130000000|2021-05-04 12:06:40|9943.5|9933.5|9942.4|9932.4|9943.5|9933.5|9942|9932|4
1620130010000|2021-05-04 12:06:50|9942|9932|9940.5|9930.5|9942|9932|9940.5|9930.5|4
1620130020000|2021-05-04 12:07:00|9940.4|9930.4|9937|9927|9940.4|9930.4|9937|9927|12
1620130030000|2021-05-04 12:07:10|9937.5|9927.5|9934|9924|9937.5|9927.5|9933.8|9923.8|9
1620130040000|2021-05-04 12:07:20|9933.9|9923.9|9933.1|9923.1|9933.9|9923.9|9933.1|9923.1|3
1620130050000|2021-05-04 12:07:30|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|1
1620130060000|2021-05-04 12:07:40|9932.1|9922.1|9928.4|9918.4|9932.1|9922.1|9928.4|9918.4|12
1620130070000|2021-05-04 12:07:50|9928.5|9918.5|9927.4|9917.4|9928.5|9918.5|9926.8|9916.8|5
1620130080000|2021-05-04 12:08:00|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9926.9|9916.9|3
1620130090000|2021-05-04 12:08:10|9928.5|9918.5|9926.5|9916.5|9928.5|9918.5|9924.9|9914.9|8
1620130100000|2021-05-04 12:08:20|9926.3|9916.3|9926.8|9916.8|9926.8|9916.8|9926.1|9916.1|7
1620130110000|2021-05-04 12:08:30|9926.1|9916.1|9925.5|9915.5|9926.1|9916.1|9924.8|9914.8|8
1620130120000|2021-05-04 12:08:40|9925.4|9915.4|9924.8|9914.8|9925.5|9915.5|9924.8|9914.8|5
1620130130000|2021-05-04 12:08:50|9925|9915|9925.3|9915.3|9925.3|9915.3|9924.8|9914.8|10
1620130150000|2021-05-04 12:09:10|9924.8|9914.8|9920.3|9910.3|9924.8|9914.8|9920|9910|10
1620130160000|2021-05-04 12:09:20|9919.3|9909.3|9918.5|9908.5|9920.1|9910.1|9917.5|9907.5|15
1620130170000|2021-05-04 12:09:30|9918.6|9908.6|9919.6|9909.6|9919.6|9909.6|9918|9908|12
1620130180000|2021-05-04 12:09:40|9920.1|9910.1|9916.8|9906.8|9920.6|9910.6|9916.8|9906.8|14
1620130190000|2021-05-04 12:09:50|9916.6|9906.6|9915.4|9905.4|9917.5|9907.5|9914.9|9904.9|15
1620130200000|2021-05-04 12:10:00|9916.5|9906.5|9915|9905|9917.9|9907.9|9915|9905|14
1620130210000|2021-05-04 12:10:10|9914.6|9904.6|9913.3|9903.3|9915|9905|9913.3|9903.3|15
1620130220000|2021-05-04 12:10:20|9913.8|9903.8|9912.8|9902.8|9913.8|9903.8|9912.3|9902.3|13
1620130230000|2021-05-04 12:10:30|9913.1|9903.1|9912.9|9902.9|9917.4|9907.4|9912.8|9902.8|19
1620130240000|2021-05-04 12:10:40|9912.5|9902.5|9917.6|9907.6|9917.6|9907.6|9912.5|9902.5|17
1620130250000|2021-05-04 12:10:50|9917|9907|9914.8|9904.8|9917.1|9907.1|9914.5|9904.5|21
1620130260000|2021-05-04 12:11:00|9915|9905|9913.3|9903.3|9915.5|9905.5|9913.3|9903.3|12
1620130270000|2021-05-04 12:11:10|9913.5|9903.5|9908.5|9898.5|9913.8|9903.8|9908.5|9898.5|9
1620130280000|2021-05-04 12:11:20|9908.4|9898.4|9905|9895|9908.4|9898.4|9905|9895|15
1620130290000|2021-05-04 12:11:30|9905.1|9895.1|9906.8|9896.8|9906.8|9896.8|9905.1|9895.1|4
1620130300000|2021-05-04 12:11:40|9907.3|9897.3|9907.3|9897.3|9907.5|9897.5|9905.3|9895.3|16
1620130310000|2021-05-04 12:11:50|9906|9896|9906.5|9896.5|9906.9|9896.9|9905.8|9895.8|8
1620130320000|2021-05-04 12:12:00|9906.6|9896.6|9912.6|9902.6|9912.6|9902.6|9906.6|9896.6|13
1620130330000|2021-05-04 12:12:10|9913.9|9903.9|9916.3|9906.3|9916.3|9906.3|9913.8|9903.8|10
1620130340000|2021-05-04 12:12:20|9917.9|9907.9|9915.9|9905.9|9919.9|9909.9|9915.9|9905.9|13
1620130350000|2021-05-04 12:12:30|9916|9906|9914.5|9904.5|9917.6|9907.6|9914.5|9904.5|11
1620130360000|2021-05-04 12:12:40|9914.1|9904.1|9915|9905|9916.1|9906.1|9913.1|9903.1|11
1620130370000|2021-05-04 12:12:50|9915.4|9905.4|9918.1|9908.1|9918.1|9908.1|9915.4|9905.4|12
1620130380000|2021-05-04 12:13:00|9918.3|9908.3|9917.1|9907.1|9918.8|9908.8|9916.5|9906.5|13
1620130390000|2021-05-04 12:13:10|9916.3|9906.3|9916.1|9906.1|9916.4|9906.4|9915|9905|11
1620130400000|2021-05-04 12:13:20|9916.6|9906.6|9918.5|9908.5|9918.8|9908.8|9916.6|9906.6|5
1620130410000|2021-05-04 12:13:30|9918.6|9908.6|9919.4|9909.4|9920.5|9910.5|9918.6|9908.6|12
1620130420000|2021-05-04 12:13:40|9919.1|9909.1|9915.9|9905.9|9919.4|9909.4|9915.9|9905.9|12
1620130430000|2021-05-04 12:13:50|9915.8|9905.8|9919.3|9909.3|9919.3|9909.3|9914.3|9904.3|16
1620130440000|2021-05-04 12:14:00|9919.4|9909.4|9924.1|9914.1|9924.9|9914.9|9919.4|9909.4|14
1620130450000|2021-05-04 12:14:10|9923.4|9913.4|9924.4|9914.4|9925|9915|9921.9|9911.9|14
1620130460000|2021-05-04 12:14:20|9924.6|9914.6|9924.1|9914.1|9925.4|9915.4|9923.5|9913.5|12
1620130470000|2021-05-04 12:14:30|9923.5|9913.5|9923.6|9913.6|9925.4|9915.4|9923.4|9913.4|15
1620130480000|2021-05-04 12:14:40|9923.4|9913.4|9925.4|9915.4|9925.4|9915.4|9923.1|9913.1|19
1620130490000|2021-05-04 12:14:50|9924.9|9914.9|9925|9915|9925|9915|9924|9914|7
1620130500000|2021-05-04 12:15:00|9924.6|9914.6|9922.3|9912.3|9924.9|9914.9|9922.3|9912.3|5
1620130510000|2021-05-04 12:15:10|9922|9912|9930.5|9920.5|9933.1|9923.1|9921.3|9911.3|14
1620130520000|2021-05-04 12:15:20|9930.3|9920.3|9928.5|9918.5|9930.3|9920.3|9928.1|9918.1|9
1620130530000|2021-05-04 12:15:30|9928.3|9918.3|9929.8|9919.8|9930.3|9920.3|9928.3|9918.3|10
1620130540000|2021-05-04 12:15:40|9930|9920|9928.4|9918.4|9930|9920|9928.4|9918.4|8
1620130550000|2021-05-04 12:15:50|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|9927.9|9917.9|6
1620130560000|2021-05-04 12:16:00|9928.4|9918.4|9931.1|9921.1|9931.1|9921.1|9928.4|9918.4|8
1620130570000|2021-05-04 12:16:10|9932.1|9922.1|9933.3|9923.3|9933.6|9923.6|9931.9|9921.9|7
1620130580000|2021-05-04 12:16:20|9933.5|9923.5|9932|9922|9933.6|9923.6|9932|9922|8
1620130590000|2021-05-04 12:16:30|9932.9|9922.9|9932.1|9922.1|9932.9|9922.9|9932.1|9922.1|2
1620130600000|2021-05-04 12:16:40|9933.1|9923.1|9937.3|9927.3|9937.4|9927.4|9933.1|9923.1|11
1620130610000|2021-05-04 12:16:50|9936.9|9926.9|9934.3|9924.3|9937|9927|9934|9924|10
1620130620000|2021-05-04 12:17:00|9934.4|9924.4|9935.9|9925.9|9936.4|9926.4|9934.4|9924.4|6
1620130630000|2021-05-04 12:17:10|9935.4|9925.4|9935|9925|9935.9|9925.9|9935|9925|5
1620130640000|2021-05-04 12:17:20|9934.3|9924.3|9933.5|9923.5|9934.4|9924.4|9933.5|9923.5|5
1620130650000|2021-05-04 12:17:30|9934.1|9924.1|9935.5|9925.5|9935.5|9925.5|9932.8|9922.8|6
1620130660000|2021-05-04 12:17:40|9935.4|9925.4|9934.8|9924.8|9935.4|9925.4|9934.8|9924.8|3
1620130670000|2021-05-04 12:17:50|9935|9925|9937.1|9927.1|9937.1|9927.1|9935|9925|5
1620130680000|2021-05-04 12:18:00|9937.3|9927.3|9937.1|9927.1|9937.5|9927.5|9937|9927|5
1620130690000|2021-05-04 12:18:10|9937|9927|9938.6|9928.6|9940|9930|9937|9927|8
1620130700000|2021-05-04 12:18:20|9938.9|9928.9|9939.5|9929.5|9939.5|9929.5|9938.9|9928.9|3
1620130710000|2021-05-04 12:18:30|9939.6|9929.6|9939.4|9929.4|9939.6|9929.6|9939.4|9929.4|2
1620130720000|2021-05-04 12:18:40|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|1
1620130730000|2021-05-04 12:18:50|9939.9|9929.9|9942.3|9932.3|9942.3|9932.3|9939.9|9929.9|9
1620130740000|2021-05-04 12:19:00|9942.1|9932.1|9940.5|9930.5|9942.1|9932.1|9940.3|9930.3|12
1620130750000|2021-05-04 12:19:10|9940.1|9930.1|9939.5|9929.5|9940.1|9930.1|9939.4|9929.4|4
1620130760000|2021-05-04 12:19:20|9939.4|9929.4|9939|9929|9939.4|9929.4|9935.5|9925.5|13
1620130770000|2021-05-04 12:19:30|9938.9|9928.9|9939.5|9929.5|9939.5|9929.5|9938.5|9928.5|9
1620130780000|2021-05-04 12:19:40|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|9939|9929|3
1620130790000|2021-05-04 12:19:50|9940.1|9930.1|9940.3|9930.3|9940.3|9930.3|9940.1|9930.1|2
1620130800000|2021-05-04 12:20:00|9940.9|9930.9|9940.6|9930.6|9941.4|9931.4|9940.1|9930.1|8
1620130810000|2021-05-04 12:20:10|9940.9|9930.9|9939.8|9929.8|9940.9|9930.9|9939.8|9929.8|5
1620130820000|2021-05-04 12:20:20|9939.9|9929.9|9940|9930|9940.3|9930.3|9939.8|9929.8|6
1620130830000|2021-05-04 12:20:30|9939.9|9929.9|9937.5|9927.5|9939.9|9929.9|9937.5|9927.5|6
1620130840000|2021-05-04 12:20:40|9937.6|9927.6|9935.5|9925.5|9938.3|9928.3|9934.8|9924.8|15
1620130850000|2021-05-04 12:20:50|9935.4|9925.4|9935.5|9925.5|9937|9927|9934.1|9924.1|10
1620130860000|2021-05-04 12:21:00|9935.3|9925.3|9936.4|9926.4|9936.4|9926.4|9935.3|9925.3|5
1620130870000|2021-05-04 12:21:10|9936.3|9926.3|9936.1|9926.1|9936.4|9926.4|9936.1|9926.1|6
1620130880000|2021-05-04 12:21:20|9935.9|9925.9|9931.1|9921.1|9935.9|9925.9|9931.1|9921.1|17
1620130890000|2021-05-04 12:21:30|9930.9|9920.9|9927.4|9917.4|9931.1|9921.1|9927.4|9917.4|11
1620130900000|2021-05-04 12:21:40|9927.5|9917.5|9923.5|9913.5|9929.4|9919.4|9922.9|9912.9|21
1620130910000|2021-05-04 12:21:50|9923.6|9913.6|9925.4|9915.4|9925.4|9915.4|9923.6|9913.6|9
1620130920000|2021-05-04 12:22:00|9927.1|9917.1|9929.3|9919.3|9929.5|9919.5|9927.1|9917.1|7
1620130930000|2021-05-04 12:22:10|9929.6|9919.6|9929.3|9919.3|9929.6|9919.6|9928|9918|8
1620130940000|2021-05-04 12:22:20|9929.6|9919.6|9929.5|9919.5|9929.6|9919.6|9928.6|9918.6|5
1620130950000|2021-05-04 12:22:30|9929.3|9919.3|9931.6|9921.6|9932.8|9922.8|9929.3|9919.3|12
1620130960000|2021-05-04 12:22:40|9931.9|9921.9|9929.8|9919.8|9931.9|9921.9|9929.8|9919.8|6
1620130970000|2021-05-04 12:22:50|9929.6|9919.6|9930|9920|9931.1|9921.1|9929.3|9919.3|14
1620130980000|2021-05-04 12:23:00|9930.3|9920.3|9930.5|9920.5|9930.5|9920.5|9930.3|9920.3|2
1620130990000|2021-05-04 12:23:10|9930.1|9920.1|9928.4|9918.4|9930.1|9920.1|9928.4|9918.4|7
1620131000000|2021-05-04 12:23:20|9929.1|9919.1|9929.3|9919.3|9929.3|9919.3|9928.1|9918.1|4
1620131010000|2021-05-04 12:23:30|9929.4|9919.4|9932.6|9922.6|9932.9|9922.9|9929.4|9919.4|4
1620131020000|2021-05-04 12:23:40|9932.5|9922.5|9932.3|9922.3|9932.5|9922.5|9932.3|9922.3|2
1620131030000|2021-05-04 12:23:50|9932|9922|9931.8|9921.8|9932.6|9922.6|9930.8|9920.8|7
1620131040000|2021-05-04 12:24:00|9932.6|9922.6|9931.8|9921.8|9932.6|9922.6|9931.8|9921.8|3
1620131050000|2021-05-04 12:24:10|9931.5|9921.5|9932.6|9922.6|9932.6|9922.6|9930.3|9920.3|8
1620131060000|2021-05-04 12:24:20|9932.5|9922.5|9930.5|9920.5|9932.5|9922.5|9930.5|9920.5|3
1620131070000|2021-05-04 12:24:30|9930.3|9920.3|9930.3|9920.3|9930.3|9920.3|9930.3|9920.3|1
1620131080000|2021-05-04 12:24:40|9930.4|9920.4|9934.3|9924.3|9934.3|9924.3|9930.4|9920.4|13
1620131090000|2021-05-04 12:24:50|9934.5|9924.5|9936.5|9926.5|9936.5|9926.5|9934.5|9924.5|11
1620131100000|2021-05-04 12:25:00|9936.6|9926.6|9936.8|9926.8|9936.8|9926.8|9935.1|9925.1|14
1620131110000|2021-05-04 12:25:10|9936.5|9926.5|9936.1|9926.1|9937.3|9927.3|9935.4|9925.4|14
1620131120000|2021-05-04 12:25:20|9936.3|9926.3|9939.9|9929.9|9940.9|9930.9|9936.1|9926.1|19
1620131130000|2021-05-04 12:25:30|9939.8|9929.8|9939.6|9929.6|9940.4|9930.4|9938.3|9928.3|12
1620131140000|2021-05-04 12:25:40|9939.8|9929.8|9939.8|9929.8|9939.8|9929.8|9939.8|9929.8|1
1620131150000|2021-05-04 12:25:50|9940|9930|9941|9931|9941|9931|9940|9930|10
1620131160000|2021-05-04 12:26:00|9941.4|9931.4|9937.9|9927.9|9941.9|9931.9|9937.9|9927.9|9
1620131170000|2021-05-04 12:26:10|9937.6|9927.6|9931.5|9921.5|9937.6|9927.6|9931.4|9921.4|13
1620131180000|2021-05-04 12:26:20|9931.8|9921.8|9930.9|9920.9|9931.9|9921.9|9930.1|9920.1|11
1620131190000|2021-05-04 12:26:30|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|1
1620131200000|2021-05-04 12:26:40|9931.3|9921.3|9926.5|9916.5|9931.3|9921.3|9926.5|9916.5|5
1620131210000|2021-05-04 12:26:50|9927.1|9917.1|9926.9|9916.9|9927.8|9917.8|9926.4|9916.4|8
1620131220000|2021-05-04 12:27:00|9927.1|9917.1|9927.8|9917.8|9929|9919|9926.4|9916.4|10
1620131230000|2021-05-04 12:27:10|9927.9|9917.9|9929|9919|9929.9|9919.9|9927.9|9917.9|9
1620131240000|2021-05-04 12:27:20|9929.1|9919.1|9932.3|9922.3|9933.4|9923.4|9929.1|9919.1|9
1620131250000|2021-05-04 12:27:30|9932.4|9922.4|9935.5|9925.5|9935.8|9925.8|9932.4|9922.4|9
1620131260000|2021-05-04 12:27:40|9934.5|9924.5|9934.4|9924.4|9934.5|9924.5|9934.4|9924.4|2
1620131270000|2021-05-04 12:27:50|9934.3|9924.3|9932.5|9922.5|9934.4|9924.4|9932.5|9922.5|4
1620131280000|2021-05-04 12:28:00|9932.9|9922.9|9936.1|9926.1|9936.3|9926.3|9932|9922|9
1620131290000|2021-05-04 12:28:10|9937.4|9927.4|9935.3|9925.3|9937.8|9927.8|9935.3|9925.3|10
1620131300000|2021-05-04 12:28:20|9934.1|9924.1|9934.4|9924.4|9934.5|9924.5|9934.1|9924.1|4
1620131320000|2021-05-04 12:28:40|9934.8|9924.8|9929.4|9919.4|9934.8|9924.8|9929.4|9919.4|8
1620131330000|2021-05-04 12:28:50|9929.6|9919.6|9925.4|9915.4|9929.6|9919.6|9925.4|9915.4|12
1620131340000|2021-05-04 12:29:00|9925.6|9915.6|9927.9|9917.9|9927.9|9917.9|9925.3|9915.3|8
1620131360000|2021-05-04 12:29:20|9928.4|9918.4|9930|9920|9930.1|9920.1|9928.4|9918.4|8
1620131370000|2021-05-04 12:29:30|9929.9|9919.9|9924.9|9914.9|9929.9|9919.9|9924.9|9914.9|15
1620131380000|2021-05-04 12:29:40|9925|9915|9923.6|9913.6|9925|9915|9923.4|9913.4|9
1620131390000|2021-05-04 12:29:50|9923.4|9913.4|9925.1|9915.1|9925.1|9915.1|9923.4|9913.4|7
1620131400000|2021-05-04 12:30:00|9926.8|9916.8|9929.4|9919.4|9930.3|9920.3|9925.3|9915.3|12
1620131410000|2021-05-04 12:30:10|9928.9|9918.9|9920.1|9910.1|9928.9|9918.9|9917.6|9907.6|20
1620131420000|2021-05-04 12:30:20|9921.9|9911.9|9924.4|9914.4|9924.6|9914.6|9921.3|9911.3|16
1620131430000|2021-05-04 12:30:30|9924.3|9914.3|9924.6|9914.6|9924.9|9914.9|9924.1|9914.1|7
1620131440000|2021-05-04 12:30:40|9924.3|9914.3|9924.3|9914.3|9925.1|9915.1|9924|9914|12
1620131450000|2021-05-04 12:30:50|9924|9914|9930|9920|9930|9920|9924|9914|10
1620131460000|2021-05-04 12:31:00|9929.6|9919.6|9930|9920|9930|9920|9929|9919|6
1620131470000|2021-05-04 12:31:10|9930.3|9920.3|9930|9920|9931|9921|9930|9920|6
1620131480000|2021-05-04 12:31:20|9929.9|9919.9|9932.8|9922.8|9932.8|9922.8|9929|9919|13
1620131490000|2021-05-04 12:31:30|9933.3|9923.3|9934.3|9924.3|9935.3|9925.3|9931.8|9921.8|14
1620131500000|2021-05-04 12:31:40|9934.5|9924.5|9936.3|9926.3|9936.5|9926.5|9934.1|9924.1|9
1620131510000|2021-05-04 12:31:50|9936.5|9926.5|9935.3|9925.3|9937.3|9927.3|9935.3|9925.3|7
1620131520000|2021-05-04 12:32:00|9934.9|9924.9|9937.3|9927.3|9938.3|9928.3|9934.9|9924.9|8
1620131530000|2021-05-04 12:32:10|9937.6|9927.6|9936.5|9926.5|9939.5|9929.5|9936|9926|11
1620131540000|2021-05-04 12:32:20|9936.1|9926.1|9938.5|9928.5|9938.8|9928.8|9935.4|9925.4|11
1620131550000|2021-05-04 12:32:30|9938.8|9928.8|9939|9929|9939.6|9929.6|9938.8|9928.8|7
1620131560000|2021-05-04 12:32:40|9939.3|9929.3|9941.4|9931.4|9941.6|9931.6|9939.3|9929.3|7
1620131570000|2021-05-04 12:32:50|9941.5|9931.5|9942.8|9932.8|9944|9934|9941.5|9931.5|14
1620131580000|2021-05-04 12:33:00|9943|9933|9942.4|9932.4|9944|9934|9941.8|9931.8|11
1620131590000|2021-05-04 12:33:10|9941.9|9931.9|9941.4|9931.4|9941.9|9931.9|9940.8|9930.8|11
1620131600000|2021-05-04 12:33:20|9943.4|9933.4|9946.8|9936.8|9948.3|9938.3|9943.4|9933.4|16
1620131610000|2021-05-04 12:33:30|9946.9|9936.9|9946.3|9936.3|9947.4|9937.4|9944.5|9934.5|11
1620131620000|2021-05-04 12:33:40|9946.6|9936.6|9948.1|9938.1|9948.4|9938.4|9946.5|9936.5|12
1620131630000|2021-05-04 12:33:50|9948.4|9938.4|9947.4|9937.4|9949.6|9939.6|9947.1|9937.1|13
1620131640000|2021-05-04 12:34:00|9946.5|9936.5|9946.3|9936.3|9946.5|9936.5|9943.9|9933.9|19
1620131650000|2021-05-04 12:34:10|9945.6|9935.6|9946|9936|9946|9936|9945.4|9935.4|4
1620131660000|2021-05-04 12:34:20|9946.3|9936.3|9948.9|9938.9|9948.9|9938.9|9946.3|9936.3|8
1620131670000|2021-05-04 12:34:30|9949.1|9939.1|9948.3|9938.3|9949.4|9939.4|9948|9938|13
1620131680000|2021-05-04 12:34:40|9947.8|9937.8|9949.4|9939.4|9949.4|9939.4|9946.8|9936.8|13
1620131690000|2021-05-04 12:34:50|9949.1|9939.1|9949.4|9939.4|9949.4|9939.4|9948.9|9938.9|6
1620131700000|2021-05-04 12:35:00|9949.1|9939.1|9948.9|9938.9|9949.1|9939.1|9948.9|9938.9|2
1620131710000|2021-05-04 12:35:10|9949.1|9939.1|9954.3|9944.3|9954.3|9944.3|9949.1|9939.1|9
1620131720000|2021-05-04 12:35:20|9954.6|9944.6|9952.5|9942.5|9954.6|9944.6|9952.5|9942.5|8
1620131730000|2021-05-04 12:35:30|9952.3|9942.3|9952.1|9942.1|9952.3|9942.3|9951.8|9941.8|7
1620131740000|2021-05-04 12:35:40|9951.4|9941.4|9952.8|9942.8|9953|9943|9951.4|9941.4|7
1620131750000|2021-05-04 12:35:50|9951.5|9941.5|9951.5|9941.5|9952.5|9942.5|9951.5|9941.5|9
1620131760000|2021-05-04 12:36:00|9951.8|9941.8|9953.9|9943.9|9953.9|9943.9|9951.8|9941.8|10
1620131770000|2021-05-04 12:36:10|9954.1|9944.1|9955.4|9945.4|9955.8|9945.8|9954|9944|6
1620131780000|2021-05-04 12:36:20|9955|9945|9955.8|9945.8|9956.6|9946.6|9955|9945|10
1620131800000|2021-05-04 12:36:40|9955.6|9945.6|9957.6|9947.6|9957.6|9947.6|9952.8|9942.8|9
1620131810000|2021-05-04 12:36:50|9957.3|9947.3|9959|9949|9963|9953|9956.4|9946.4|20
1620131820000|2021-05-04 12:37:00|9959.6|9949.6|9959.3|9949.3|9959.6|9949.6|9957.8|9947.8|9
1620131830000|2021-05-04 12:37:10|9959.5|9949.5|9958.5|9948.5|9960.5|9950.5|9957.4|9947.4|14
1620131840000|2021-05-04 12:37:20|9958.1|9948.1|9958.1|9948.1|9958.6|9948.6|9957.9|9947.9|11
1620131850000|2021-05-04 12:37:30|9958.4|9948.4|9953.5|9943.5|9958.4|9948.4|9953.3|9943.3|8
1620131860000|2021-05-04 12:37:40|9953.3|9943.3|9953.5|9943.5|9954.5|9944.5|9952|9942|13
1620131870000|2021-05-04 12:37:50|9953.4|9943.4|9949|9939|9953.5|9943.5|9948.8|9938.8|20
1620131880000|2021-05-04 12:38:00|9949.1|9939.1|9947.3|9937.3|9949.5|9939.5|9947.1|9937.1|7
1620131890000|2021-05-04 12:38:10|9947.1|9937.1|9945.9|9935.9|9947.1|9937.1|9944.6|9934.6|13
1620131900000|2021-05-04 12:38:20|9946|9936|9945.8|9935.8|9946.6|9936.6|9945.8|9935.8|7
1620131910000|2021-05-04 12:38:30|9945.6|9935.6|9945.8|9935.8|9947.5|9937.5|9944.3|9934.3|11
1620131920000|2021-05-04 12:38:40|9945.9|9935.9|9949.5|9939.5|9949.6|9939.6|9945.9|9935.9|10
1620131930000|2021-05-04 12:38:50|9948.8|9938.8|9947.1|9937.1|9948.9|9938.9|9947|9937|11
1620131940000|2021-05-04 12:39:00|9947.4|9937.4|9951.3|9941.3|9951.3|9941.3|9947.4|9937.4|13
1620131950000|2021-05-04 12:39:10|9951.6|9941.6|9952.4|9942.4|9952.8|9942.8|9951.6|9941.6|7
1620131960000|2021-05-04 12:39:20|9952.8|9942.8|9953|9943|9953.3|9943.3|9952.4|9942.4|15
1620131970000|2021-05-04 12:39:30|9953.3|9943.3|9951.8|9941.8|9954.3|9944.3|9951.8|9941.8|8
1620131980000|2021-05-04 12:39:40|9952.1|9942.1|9954.3|9944.3|9954.9|9944.9|9952.1|9942.1|11
1620131990000|2021-05-04 12:39:50|9954|9944|9953.5|9943.5|9955.5|9945.5|9953.3|9943.3|8
1620132000000|2021-05-04 12:40:00|9953.9|9943.9|9953.5|9943.5|9955.9|9945.9|9953.5|9943.5|11
1620132010000|2021-05-04 12:40:10|9953.8|9943.8|9952.8|9942.8|9954.3|9944.3|9951.6|9941.6|11
1620132020000|2021-05-04 12:40:20|9952.6|9942.6|9954.5|9944.5|9954.5|9944.5|9952.4|9942.4|5
1620132030000|2021-05-04 12:40:30|9954.9|9944.9|9957.3|9947.3|9957.5|9947.5|9954.9|9944.9|14
1620132040000|2021-05-04 12:40:40|9957.4|9947.4|9957.5|9947.5|9957.6|9947.6|9955|9945|15
1620132050000|2021-05-04 12:40:50|9956|9946|9956|9946|9956.5|9946.5|9956|9946|4
1620132060000|2021-05-04 12:41:00|9956.1|9946.1|9957.8|9947.8|9958.5|9948.5|9956.1|9946.1|9
1620132070000|2021-05-04 12:41:10|9957.6|9947.6|9956.8|9946.8|9958.3|9948.3|9956.8|9946.8|11
1620132080000|2021-05-04 12:41:20|9956.3|9946.3|9955.6|9945.6|9956.9|9946.9|9955.4|9945.4|6
1620132090000|2021-05-04 12:41:30|9956.1|9946.1|9956.6|9946.6|9956.6|9946.6|9956.1|9946.1|5
1620132100000|2021-05-04 12:41:40|9957.3|9947.3|9957.6|9947.6|9958|9948|9957.3|9947.3|3
1620132110000|2021-05-04 12:41:50|9958.3|9948.3|9959.1|9949.1|9960.5|9950.5|9958.3|9948.3|19
1620132120000|2021-05-04 12:42:00|9959.5|9949.5|9960.1|9950.1|9960.5|9950.5|9959.1|9949.1|8
1620132130000|2021-05-04 12:42:10|9959.8|9949.8|9959.9|9949.9|9959.9|9949.9|9959|9949|4
1620132140000|2021-05-04 12:42:20|9960.5|9950.5|9959.4|9949.4|9961.3|9951.3|9959.1|9949.1|9
1620132150000|2021-05-04 12:42:30|9959.8|9949.8|9960.1|9950.1|9960.1|9950.1|9959.5|9949.5|5
1620132160000|2021-05-04 12:42:40|9959.6|9949.6|9959.6|9949.6|9960.1|9950.1|9959.4|9949.4|4
1620132170000|2021-05-04 12:42:50|9959.3|9949.3|9957.8|9947.8|9959.3|9949.3|9957.5|9947.5|8
1620132180000|2021-05-04 12:43:00|9958|9948|9957.5|9947.5|9959.3|9949.3|9957.5|9947.5|13
1620132190000|2021-05-04 12:43:10|9957.6|9947.6|9957.8|9947.8|9959.1|9949.1|9957.6|9947.6|6
1620132200000|2021-05-04 12:43:20|9958|9948|9958|9948|9958.3|9948.3|9958|9948|9
1620132210000|2021-05-04 12:43:30|9958.3|9948.3|9958.3|9948.3|9958.3|9948.3|9957.9|9947.9|7
1620132220000|2021-05-04 12:43:40|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|1
1620132230000|2021-05-04 12:43:50|9958.3|9948.3|9958.5|9948.5|9958.5|9948.5|9958|9948|4
1620132240000|2021-05-04 12:44:00|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|1
1620132260000|2021-05-04 12:44:20|9959.6|9949.6|9960.4|9950.4|9960.4|9950.4|9959.6|9949.6|8
1620132270000|2021-05-04 12:44:30|9959.6|9949.6|9964.6|9954.6|9965.1|9955.1|9959.6|9949.6|15
1620132280000|2021-05-04 12:44:40|9964.5|9954.5|9963.9|9953.9|9965.1|9955.1|9963.5|9953.5|14
1620132290000|2021-05-04 12:44:50|9964|9954|9964.1|9954.1|9964.4|9954.4|9963.5|9953.5|7
1620132300000|2021-05-04 12:45:00|9963.9|9953.9|9963.8|9953.8|9964.3|9954.3|9963.6|9953.6|5
1620132310000|2021-05-04 12:45:10|9963.3|9953.3|9963.5|9953.5|9964.1|9954.1|9962.9|9952.9|11
1620132320000|2021-05-04 12:45:20|9963.1|9953.1|9962.9|9952.9|9963.1|9953.1|9961.5|9951.5|11
1620132330000|2021-05-04 12:45:30|9962.8|9952.8|9961.3|9951.3|9962.8|9952.8|9961.3|9951.3|16
1620132340000|2021-05-04 12:45:40|9961.5|9951.5|9961.5|9951.5|9962.1|9952.1|9960.3|9950.3|8
1620132350000|2021-05-04 12:45:50|9961.8|9951.8|9962.8|9952.8|9962.9|9952.9|9961.8|9951.8|6
1620132360000|2021-05-04 12:46:00|9962.5|9952.5|9959.4|9949.4|9962.6|9952.6|9959|9949|9
1620132370000|2021-05-04 12:46:10|9959.6|9949.6|9957.4|9947.4|9959.6|9949.6|9957.4|9947.4|8
1620132380000|2021-05-04 12:46:20|9956.9|9946.9|9956.3|9946.3|9957.4|9947.4|9956.1|9946.1|7
1620132390000|2021-05-04 12:46:30|9956.1|9946.1|9956.8|9946.8|9956.8|9946.8|9955.4|9945.4|6
1620132400000|2021-05-04 12:46:40|9956.9|9946.9|9957.1|9947.1|9957.6|9947.6|9956.6|9946.6|8
1620132410000|2021-05-04 12:46:50|9957|9947|9956.5|9946.5|9957|9947|9956.4|9946.4|4
1620132420000|2021-05-04 12:47:00|9956.3|9946.3|9954|9944|9957|9947|9954|9944|9
1620132430000|2021-05-04 12:47:10|9954.1|9944.1|9953.4|9943.4|9954.4|9944.4|9953.3|9943.3|6
1620132440000|2021-05-04 12:47:20|9953.3|9943.3|9953.6|9943.6|9953.6|9943.6|9952|9942|10
1620132450000|2021-05-04 12:47:30|9954|9944|9956.3|9946.3|9956.3|9946.3|9954|9944|8
1620132460000|2021-05-04 12:47:40|9956.8|9946.8|9956.5|9946.5|9957.4|9947.4|9956.4|9946.4|9
1620132470000|2021-05-04 12:47:50|9956.8|9946.8|9956.6|9946.6|9958|9948|9956.6|9946.6|9
1620132480000|2021-05-04 12:48:00|9957|9947|9958.5|9948.5|9958.5|9948.5|9957|9947|4
1620132490000|2021-05-04 12:48:10|9958.6|9948.6|9959.8|9949.8|9959.9|9949.9|9958.6|9948.6|9
1620132500000|2021-05-04 12:48:20|9959.5|9949.5|9959.4|9949.4|9959.9|9949.9|9959.4|9949.4|6
1620132510000|2021-05-04 12:48:30|9959.3|9949.3|9959.5|9949.5|9959.8|9949.8|9957.8|9947.8|9
1620132520000|2021-05-04 12:48:40|9959.4|9949.4|9959|9949|9959.8|9949.8|9959|9949|4
1620132530000|2021-05-04 12:48:50|9958.5|9948.5|9959.9|9949.9|9960|9950|9958.5|9948.5|8
1620132540000|2021-05-04 12:49:00|9960.3|9950.3|9960.6|9950.6|9960.9|9950.9|9960.3|9950.3|7
1620132550000|2021-05-04 12:49:10|9960.5|9950.5|9960.6|9950.6|9960.6|9950.6|9959.8|9949.8|7
1620132560000|2021-05-04 12:49:20|9960.9|9950.9|9960|9950|9960.9|9950.9|9959.9|9949.9|9
1620132570000|2021-05-04 12:49:30|9960.3|9950.3|9959.4|9949.4|9960.8|9950.8|9959.4|9949.4|4
1620132580000|2021-05-04 12:49:40|9959.3|9949.3|9960.8|9950.8|9960.8|9950.8|9959.3|9949.3|6
1620132590000|2021-05-04 12:49:50|9961.1|9951.1|9962.1|9952.1|9962.8|9952.8|9961.1|9951.1|13
1620132600000|2021-05-04 12:50:00|9961.9|9951.9|9962.5|9952.5|9962.5|9952.5|9961.4|9951.4|7
1620132610000|2021-05-04 12:50:10|9962.6|9952.6|9961.5|9951.5|9962.6|9952.6|9961.5|9951.5|4
1620132620000|2021-05-04 12:50:20|9961.3|9951.3|9960.3|9950.3|9961.5|9951.5|9959.9|9949.9|9
1620132630000|2021-05-04 12:50:30|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1620132640000|2021-05-04 12:50:40|9960.9|9950.9|9958.4|9948.4|9960.9|9950.9|9958.4|9948.4|8
1620132650000|2021-05-04 12:50:50|9958.1|9948.1|9957.9|9947.9|9958.6|9948.6|9957.9|9947.9|5
1620132660000|2021-05-04 12:51:00|9957.5|9947.5|9957.4|9947.4|9957.5|9947.5|9957.4|9947.4|2
1620132670000|2021-05-04 12:51:10|9956.9|9946.9|9955.6|9945.6|9956.9|9946.9|9954.1|9944.1|12
1620132680000|2021-05-04 12:51:20|9956|9946|9956|9946|9956.5|9946.5|9956|9946|7
1620132690000|2021-05-04 12:51:30|9956.1|9946.1|9957.5|9947.5|9957.5|9947.5|9956.1|9946.1|6
1620132700000|2021-05-04 12:51:40|9957.6|9947.6|9958.5|9948.5|9958.9|9948.9|9957.6|9947.6|10
1620132710000|2021-05-04 12:51:50|9958.4|9948.4|9957|9947|9958.4|9948.4|9957|9947|7
1620132720000|2021-05-04 12:52:00|9957.3|9947.3|9957.9|9947.9|9958|9948|9957.3|9947.3|10
1620132730000|2021-05-04 12:52:10|9958|9948|9958.5|9948.5|9958.5|9948.5|9957.6|9947.6|10
1620132740000|2021-05-04 12:52:20|9958.1|9948.1|9958.8|9948.8|9958.9|9948.9|9958.1|9948.1|6
1620132750000|2021-05-04 12:52:30|9959|9949|9959.3|9949.3|9960.1|9950.1|9959|9949|8
1620132760000|2021-05-04 12:52:40|9959.4|9949.4|9959.3|9949.3|9959.8|9949.8|9959.3|9949.3|3
1620132770000|2021-05-04 12:52:50|9959.8|9949.8|9961.1|9951.1|9961.1|9951.1|9959.8|9949.8|3
1620132780000|2021-05-04 12:53:00|9960.6|9950.6|9959.6|9949.6|9960.9|9950.9|9959.6|9949.6|9
1620132790000|2021-05-04 12:53:10|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9959.5|9949.5|8
1620132800000|2021-05-04 12:53:20|9960.3|9950.3|9959.1|9949.1|9960.8|9950.8|9959.1|9949.1|6
1620132810000|2021-05-04 12:53:30|9959|9949|9958.5|9948.5|9959.5|9949.5|9958.3|9948.3|8
1620132820000|2021-05-04 12:53:40|9958.3|9948.3|9958.3|9948.3|9959.5|9949.5|9958.3|9948.3|9
1620132830000|2021-05-04 12:53:50|9958.4|9948.4|9959.5|9949.5|9959.5|9949.5|9958.1|9948.1|13
1620132840000|2021-05-04 12:54:00|9959.6|9949.6|9961.8|9951.8|9961.8|9951.8|9959.6|9949.6|5
1620132850000|2021-05-04 12:54:10|9961.6|9951.6|9961.6|9951.6|9961.8|9951.8|9961.6|9951.6|3
1620132860000|2021-05-04 12:54:20|9961.8|9951.8|9962|9952|9962|9952|9961.8|9951.8|2
1620132870000|2021-05-04 12:54:30|9962.3|9952.3|9962.1|9952.1|9962.9|9952.9|9961.8|9951.8|11
1620132880000|2021-05-04 12:54:40|9962.6|9952.6|9963.3|9953.3|9964|9954|9962.6|9952.6|14
1620132890000|2021-05-04 12:54:50|9962.9|9952.9|9961.5|9951.5|9962.9|9952.9|9961.5|9951.5|9
1620132900000|2021-05-04 12:55:00|9961.8|9951.8|9962|9952|9962|9952|9961.8|9951.8|2
1620132910000|2021-05-04 12:55:10|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|1
1620132920000|2021-05-04 12:55:20|9961.5|9951.5|9959.6|9949.6|9961.8|9951.8|9959.6|9949.6|7
1620132930000|2021-05-04 12:55:30|9959.5|9949.5|9958.9|9948.9|9959.8|9949.8|9958.9|9948.9|4
1620132940000|2021-05-04 12:55:40|9959.1|9949.1|9959.4|9949.4|9959.4|9949.4|9958.9|9948.9|5
1620132950000|2021-05-04 12:55:50|9959.3|9949.3|9958.5|9948.5|9959.4|9949.4|9957.8|9947.8|11
1620132960000|2021-05-04 12:56:00|9958.4|9948.4|9957.4|9947.4|9959.6|9949.6|9957|9947|11
1620132970000|2021-05-04 12:56:10|9957.8|9947.8|9957.4|9947.4|9957.8|9947.8|9957.4|9947.4|5
1620132980000|2021-05-04 12:56:20|9957.6|9947.6|9957.5|9947.5|9957.6|9947.6|9957.3|9947.3|4
1620132990000|2021-05-04 12:56:30|9957.4|9947.4|9956.9|9946.9|9957.4|9947.4|9956.9|9946.9|2
1620133000000|2021-05-04 12:56:40|9957.1|9947.1|9957.8|9947.8|9957.8|9947.8|9957.1|9947.1|5
1620133010000|2021-05-04 12:56:50|9957.9|9947.9|9957.8|9947.8|9958.5|9948.5|9957.8|9947.8|4
1620133020000|2021-05-04 12:57:00|9957.9|9947.9|9959.9|9949.9|9959.9|9949.9|9957.9|9947.9|9
1620133030000|2021-05-04 12:57:10|9960|9950|9957.8|9947.8|9960|9950|9957.8|9947.8|10
1620133040000|2021-05-04 12:57:20|9958|9948|9958.4|9948.4|9958.4|9948.4|9958|9948|4
1620133050000|2021-05-04 12:57:30|9958|9948|9957.1|9947.1|9958|9948|9957.1|9947.1|10
1620133070000|2021-05-04 12:57:50|9956.4|9946.4|9955.3|9945.3|9956.4|9946.4|9955|9945|9
1620133080000|2021-05-04 12:58:00|9955.6|9945.6|9959.5|9949.5|9959.5|9949.5|9955.6|9945.6|6
1620133090000|2021-05-04 12:58:10|9959.6|9949.6|9959.8|9949.8|9960|9950|9959.5|9949.5|6
1620133100000|2021-05-04 12:58:20|9959.5|9949.5|9959.6|9949.6|9959.6|9949.6|9958.3|9948.3|11
1620133110000|2021-05-04 12:58:30|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|1
1620133120000|2021-05-04 12:58:40|9959.9|9949.9|9959.4|9949.4|9961|9951|9959.4|9949.4|3
1620133140000|2021-05-04 12:59:00|9959.1|9949.1|9959|9949|9959.3|9949.3|9958.8|9948.8|9
1620133150000|2021-05-04 12:59:10|9959.3|9949.3|9959|9949|9959.9|9949.9|9959|9949|8
1620133160000|2021-05-04 12:59:20|9958.8|9948.8|9958.9|9948.9|9958.9|9948.9|9958.5|9948.5|3
1620133170000|2021-05-04 12:59:30|9958.5|9948.5|9961.1|9951.1|9961.1|9951.1|9958.5|9948.5|13
1620133180000|2021-05-04 12:59:40|9960.8|9950.8|9960.5|9950.5|9960.8|9950.8|9959.9|9949.9|8
1620133190000|2021-05-04 12:59:50|9960.8|9950.8|9961.1|9951.1|9961.1|9951.1|9960.4|9950.4|7
1620133200000|2021-05-04 13:00:00|9960.8|9950.8|9963.4|9953.4|9963.6|9953.6|9960|9950|16
1620133210000|2021-05-04 13:00:10|9963.6|9953.6|9964.4|9954.4|9964.4|9954.4|9963.5|9953.5|4
1620133220000|2021-05-04 13:00:20|9963.9|9953.9|9962.9|9952.9|9964.4|9954.4|9962.9|9952.9|7
1620133230000|2021-05-04 13:00:30|9962.1|9952.1|9963|9953|9963.4|9953.4|9962.1|9952.1|7
1620133240000|2021-05-04 13:00:40|9962.5|9952.5|9961.4|9951.4|9962.5|9952.5|9960.5|9950.5|7
1620133250000|2021-05-04 13:00:50|9960.9|9950.9|9960.3|9950.3|9960.9|9950.9|9959.4|9949.4|12
1620133260000|2021-05-04 13:01:00|9959.9|9949.9|9960.4|9950.4|9960.6|9950.6|9959|9949|11
1620133270000|2021-05-04 13:01:10|9959.9|9949.9|9959.9|9949.9|9960.4|9950.4|9959.9|9949.9|13
1620133280000|2021-05-04 13:01:20|9959.8|9949.8|9958.3|9948.3|9959.8|9949.8|9957.6|9947.6|8
1620133290000|2021-05-04 13:01:30|9958.1|9948.1|9955.5|9945.5|9958.1|9948.1|9955.4|9945.4|9
1620133300000|2021-05-04 13:01:40|9954.5|9944.5|9952|9942|9955|9945|9952|9942|12
1620133310000|2021-05-04 13:01:50|9951.8|9941.8|9951.6|9941.6|9951.8|9941.8|9951.5|9941.5|4
1620133320000|2021-05-04 13:02:00|9951.8|9941.8|9953.6|9943.6|9953.6|9943.6|9951.8|9941.8|8
1620133330000|2021-05-04 13:02:10|9953|9943|9955.3|9945.3|9955.4|9945.4|9952.9|9942.9|14
1620133340000|2021-05-04 13:02:20|9954.9|9944.9|9955.3|9945.3|9955.9|9945.9|9954.8|9944.8|7
1620133350000|2021-05-04 13:02:30|9955|9945|9956.5|9946.5|9956.5|9946.5|9954.9|9944.9|8
1620133360000|2021-05-04 13:02:40|9956|9946|9957.5|9947.5|9958|9948|9956|9946|15
1620133370000|2021-05-04 13:02:50|9958|9948|9958.5|9948.5|9959.5|9949.5|9958|9948|10
1620133380000|2021-05-04 13:03:00|9958.4|9948.4|9958.5|9948.5|9959.1|9949.1|9958.4|9948.4|7
1620133390000|2021-05-04 13:03:10|9958.4|9948.4|9957.3|9947.3|9958.4|9948.4|9957.3|9947.3|5
1620133400000|2021-05-04 13:03:20|9957|9947|9957|9947|9957.4|9947.4|9955.9|9945.9|11
1620133410000|2021-05-04 13:03:30|9956.9|9946.9|9956.8|9946.8|9956.9|9946.9|9956.8|9946.8|2
1620133420000|2021-05-04 13:03:40|9956.3|9946.3|9955.6|9945.6|9957|9947|9955.6|9945.6|6
1620133430000|2021-05-04 13:03:50|9955.4|9945.4|9956.4|9946.4|9956.4|9946.4|9955.1|9945.1|6
1620133440000|2021-05-04 13:04:00|9956.8|9946.8|9957.5|9947.5|9957.6|9947.6|9956.4|9946.4|9
1620133450000|2021-05-04 13:04:10|9957.3|9947.3|9958|9948|9958|9948|9957.3|9947.3|2
1620133460000|2021-05-04 13:04:20|9957.8|9947.8|9958.9|9948.9|9958.9|9948.9|9957.8|9947.8|5
1620133470000|2021-05-04 13:04:30|9959|9949|9959|9949|9959|9949|9959|9949|1
1620133480000|2021-05-04 13:04:40|9958.3|9948.3|9958.4|9948.4|9958.4|9948.4|9957.6|9947.6|5
1620133490000|2021-05-04 13:04:50|9958.5|9948.5|9959.1|9949.1|9959.1|9949.1|9958.5|9948.5|2
1620133500000|2021-05-04 13:05:00|9958.8|9948.8|9958.9|9948.9|9958.9|9948.9|9958.1|9948.1|6
1620133510000|2021-05-04 13:05:10|9958.4|9948.4|9957.8|9947.8|9958.4|9948.4|9957.8|9947.8|5
1620133520000|2021-05-04 13:05:20|9957.5|9947.5|9956.6|9946.6|9958|9948|9956.6|9946.6|9
1620133530000|2021-05-04 13:05:30|9956.5|9946.5|9955.6|9945.6|9956.5|9946.5|9955.1|9945.1|6
1620133540000|2021-05-04 13:05:40|9955.4|9945.4|9955.5|9945.5|9956|9946|9954.4|9944.4|8
1620133560000|2021-05-04 13:06:00|9954.5|9944.5|9955.3|9945.3|9955.5|9945.5|9954.5|9944.5|4
1620133570000|2021-05-04 13:06:10|9955.8|9945.8|9955.8|9945.8|9955.8|9945.8|9955.5|9945.5|3
1620133580000|2021-05-04 13:06:20|9955.5|9945.5|9954.9|9944.9|9955.5|9945.5|9954.9|9944.9|5
1620133590000|2021-05-04 13:06:30|9954.6|9944.6|9952|9942|9954.6|9944.6|9952|9942|13
1620133600000|2021-05-04 13:06:40|9951.9|9941.9|9950.3|9940.3|9951.9|9941.9|9950.3|9940.3|5
1620133610000|2021-05-04 13:06:50|9949.9|9939.9|9949.5|9939.5|9949.9|9939.9|9948.8|9938.8|9
1620133620000|2021-05-04 13:07:00|9949.1|9939.1|9948.4|9938.4|9949.1|9939.1|9946.3|9936.3|14
1620133630000|2021-05-04 13:07:10|9948.8|9938.8|9948.9|9938.9|9948.9|9938.9|9948.3|9938.3|7
1620133640000|2021-05-04 13:07:20|9948.8|9938.8|9946.6|9936.6|9948.9|9938.9|9946.6|9936.6|8
1620133650000|2021-05-04 13:07:30|9946.8|9936.8|9948.9|9938.9|9949.6|9939.6|9946.8|9936.8|16
1620133660000|2021-05-04 13:07:40|9948.5|9938.5|9947.6|9937.6|9948.5|9938.5|9947.6|9937.6|10
1620133670000|2021-05-04 13:07:50|9947.5|9937.5|9946.1|9936.1|9947.5|9937.5|9945.9|9935.9|9
1620133680000|2021-05-04 13:08:00|9946|9936|9943.1|9933.1|9946|9936|9942.8|9932.8|12
1620133690000|2021-05-04 13:08:10|9943.4|9933.4|9945.5|9935.5|9945.5|9935.5|9942.4|9932.4|12
1620133700000|2021-05-04 13:08:20|9945.3|9935.3|9946.5|9936.5|9946.5|9936.5|9944.6|9934.6|10
1620133710000|2021-05-04 13:08:30|9946.6|9936.6|9948.4|9938.4|9949.5|9939.5|9946.6|9936.6|12
1620133720000|2021-05-04 13:08:40|9948|9938|9951.1|9941.1|9951.3|9941.3|9947.1|9937.1|14
1620133730000|2021-05-04 13:08:50|9951.8|9941.8|9951.4|9941.4|9951.8|9941.8|9951.4|9941.4|3
1620133740000|2021-05-04 13:09:00|9951|9941|9949.4|9939.4|9951|9941|9949.3|9939.3|11
1620133750000|2021-05-04 13:09:10|9949|9939|9949.1|9939.1|9949.5|9939.5|9949|9939|8
1620133760000|2021-05-04 13:09:20|9948.8|9938.8|9948.3|9938.3|9948.8|9938.8|9947.6|9937.6|9
1620133770000|2021-05-04 13:09:30|9949.4|9939.4|9950.5|9940.5|9950.5|9940.5|9949.4|9939.4|10
1620133780000|2021-05-04 13:09:40|9950.3|9940.3|9950.5|9940.5|9951.1|9941.1|9950.3|9940.3|7
1620133790000|2021-05-04 13:09:50|9950.4|9940.4|9948.8|9938.8|9950.4|9940.4|9948.5|9938.5|3
1620133800000|2021-05-04 13:10:00|9949.3|9939.3|9950.5|9940.5|9950.5|9940.5|9948|9938|11
1620133810000|2021-05-04 13:10:10|9950.4|9940.4|9949.5|9939.5|9950.8|9940.8|9949.5|9939.5|5
1620133820000|2021-05-04 13:10:20|9949.1|9939.1|9948.1|9938.1|9949.5|9939.5|9948.1|9938.1|8
1620133830000|2021-05-04 13:10:30|9948|9938|9948.3|9938.3|9948.3|9938.3|9947|9937|5
1620133840000|2021-05-04 13:10:40|9948.1|9938.1|9950.5|9940.5|9950.5|9940.5|9948.1|9938.1|10
1620133850000|2021-05-04 13:10:50|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|1
1620133860000|2021-05-04 13:11:00|9950.5|9940.5|9950.1|9940.1|9951.1|9941.1|9950|9940|11
1620133870000|2021-05-04 13:11:10|9950.5|9940.5|9953|9943|9953.6|9943.6|9950.5|9940.5|11
1620133880000|2021-05-04 13:11:20|9953.1|9943.1|9955.6|9945.6|9956|9946|9952.9|9942.9|9
1620133890000|2021-05-04 13:11:30|9955.1|9945.1|9955.4|9945.4|9955.6|9945.6|9955.1|9945.1|7
1620133900000|2021-05-04 13:11:40|9954.6|9944.6|9955.9|9945.9|9955.9|9945.9|9954.6|9944.6|11
1620133910000|2021-05-04 13:11:50|9956|9946|9955.8|9945.8|9956.1|9946.1|9955.8|9945.8|4
1620133920000|2021-05-04 13:12:00|9955.4|9945.4|9955.4|9945.4|9956|9946|9955.4|9945.4|5
1620133930000|2021-05-04 13:12:10|9955.6|9945.6|9954.8|9944.8|9955.9|9945.9|9954.6|9944.6|8
1620133940000|2021-05-04 13:12:20|9954.6|9944.6|9956.3|9946.3|9956.3|9946.3|9953.9|9943.9|7
1620133950000|2021-05-04 13:12:30|9956.4|9946.4|9957.5|9947.5|9957.8|9947.8|9956.4|9946.4|7
1620133960000|2021-05-04 13:12:40|9957.3|9947.3|9957.1|9947.1|9957.4|9947.4|9956.4|9946.4|6
1620133970000|2021-05-04 13:12:50|9957|9947|9957|9947|9957|9947|9957|9947|1
1620133980000|2021-05-04 13:13:00|9956.5|9946.5|9957|9947|9957|9947|9956.5|9946.5|2
1620133990000|2021-05-04 13:13:10|9956.5|9946.5|9958.3|9948.3|9958.3|9948.3|9956.5|9946.5|6
1620134000000|2021-05-04 13:13:20|9958.1|9948.1|9957.1|9947.1|9958.1|9948.1|9957.1|9947.1|2
1620134010000|2021-05-04 13:13:30|9956.8|9946.8|9956.4|9946.4|9956.8|9946.8|9956|9946|5
1620134020000|2021-05-04 13:13:40|9956|9946|9957.5|9947.5|9957.5|9947.5|9956|9946|4
1620134030000|2021-05-04 13:13:50|9957.3|9947.3|9957.1|9947.1|9957.5|9947.5|9957.1|9947.1|4
1620134040000|2021-05-04 13:14:00|9956.6|9946.6|9955.9|9945.9|9958|9948|9955.6|9945.6|9
1620134050000|2021-05-04 13:14:10|9955.8|9945.8|9955.8|9945.8|9955.9|9945.9|9955.8|9945.8|3
1620134060000|2021-05-04 13:14:20|9955.6|9945.6|9954|9944|9956.5|9946.5|9954|9944|12
1620134070000|2021-05-04 13:14:30|9954.1|9944.1|9958|9948|9958.4|9948.4|9954.1|9944.1|9
1620134080000|2021-05-04 13:14:40|9957.8|9947.8|9960.3|9950.3|9961.4|9951.4|9957.8|9947.8|15
1620134090000|2021-05-04 13:14:50|9960.1|9950.1|9960.3|9950.3|9960.3|9950.3|9960|9950|4
1620134100000|2021-05-04 13:15:00|9960|9950|9960.1|9950.1|9960.3|9950.3|9958.8|9948.8|9
1620134110000|2021-05-04 13:15:10|9960.4|9950.4|9960.4|9950.4|9960.6|9950.6|9960.4|9950.4|7
1620134120000|2021-05-04 13:15:20|9960.3|9950.3|9961.1|9951.1|9961.1|9951.1|9960.3|9950.3|6
1620134130000|2021-05-04 13:15:30|9961.4|9951.4|9959.4|9949.4|9962.5|9952.5|9959.4|9949.4|10
1620134140000|2021-05-04 13:15:40|9959.1|9949.1|9961.1|9951.1|9961.1|9951.1|9959.1|9949.1|2
1620134150000|2021-05-04 13:15:50|9960.9|9950.9|9960.6|9950.6|9960.9|9950.9|9959.9|9949.9|4
1620134160000|2021-05-04 13:16:00|9960.9|9950.9|9961.1|9951.1|9961.1|9951.1|9960.9|9950.9|2
1620134170000|2021-05-04 13:16:10|9962.3|9952.3|9962.1|9952.1|9964|9954|9961.3|9951.3|9
1620134180000|2021-05-04 13:16:20|9962.3|9952.3|9963.5|9953.5|9963.8|9953.8|9962.3|9952.3|7
1620134190000|2021-05-04 13:16:30|9963.8|9953.8|9964|9954|9964|9954|9963.5|9953.5|5
1620134200000|2021-05-04 13:16:40|9963.8|9953.8|9963.8|9953.8|9964|9954|9963.6|9953.6|5
1620134210000|2021-05-04 13:16:50|9963.9|9953.9|9963.3|9953.3|9963.9|9953.9|9962|9952|10
1620134220000|2021-05-04 13:17:00|9963.1|9953.1|9964.6|9954.6|9964.6|9954.6|9963.1|9953.1|8
1620134230000|2021-05-04 13:17:10|9964.8|9954.8|9965|9955|9965.1|9955.1|9964|9954|10
1620134240000|2021-05-04 13:17:20|9965.3|9955.3|9965|9955|9966|9956|9964.9|9954.9|7
1620134250000|2021-05-04 13:17:30|9965.1|9955.1|9965|9955|9965.4|9955.4|9964.8|9954.8|9
1620134260000|2021-05-04 13:17:40|9964.9|9954.9|9965.3|9955.3|9965.3|9955.3|9964.8|9954.8|5
1620134280000|2021-05-04 13:18:00|9964.9|9954.9|9965.5|9955.5|9965.5|9955.5|9964.5|9954.5|3
1620134290000|2021-05-04 13:18:10|9965.8|9955.8|9965.5|9955.5|9966.5|9956.5|9965.3|9955.3|14
1620134300000|2021-05-04 13:18:20|9965.3|9955.3|9964.8|9954.8|9965.4|9955.4|9964.8|9954.8|6
1620134310000|2021-05-04 13:18:30|9964.4|9954.4|9963.6|9953.6|9964.4|9954.4|9963.6|9953.6|4
1620134330000|2021-05-04 13:18:50|9964.4|9954.4|9963.6|9953.6|9964.4|9954.4|9963.5|9953.5|5
1620134340000|2021-05-04 13:19:00|9963.4|9953.4|9964.4|9954.4|9964.4|9954.4|9963.4|9953.4|4
1620134350000|2021-05-04 13:19:10|9964|9954|9962.9|9952.9|9964|9954|9962.8|9952.8|4
1620134360000|2021-05-04 13:19:20|9962.6|9952.6|9961.5|9951.5|9962.8|9952.8|9961.5|9951.5|7
1620134370000|2021-05-04 13:19:30|9961.4|9951.4|9962.3|9952.3|9962.3|9952.3|9960.4|9950.4|6
1620134380000|2021-05-04 13:19:40|9962.4|9952.4|9962.3|9952.3|9962.4|9952.4|9962.3|9952.3|2
1620134390000|2021-05-04 13:19:50|9962.1|9952.1|9959.5|9949.5|9962.1|9952.1|9959.5|9949.5|5
1620134400000|2021-05-04 13:20:00|9958.9|9948.9|9960.8|9950.8|9960.8|9950.8|9958.9|9948.9|9
1620134410000|2021-05-04 13:20:10|9961.5|9951.5|9962.4|9952.4|9963.1|9953.1|9961.5|9951.5|4
1620134420000|2021-05-04 13:20:20|9962.3|9952.3|9962.3|9952.3|9962.9|9952.9|9962.3|9952.3|7
1620134430000|2021-05-04 13:20:30|9962.1|9952.1|9961.3|9951.3|9962.1|9952.1|9960.3|9950.3|11
1620134440000|2021-05-04 13:20:40|9960.8|9950.8|9959.3|9949.3|9960.8|9950.8|9959.3|9949.3|4
1620134450000|2021-05-04 13:20:50|9959.5|9949.5|9959.3|9949.3|9959.8|9949.8|9959.3|9949.3|3
1620134460000|2021-05-04 13:21:00|9959.1|9949.1|9960|9950|9960|9950|9959.1|9949.1|3
1620134470000|2021-05-04 13:21:10|9959.8|9949.8|9959.9|9949.9|9959.9|9949.9|9959.8|9949.8|2
1620134480000|2021-05-04 13:21:20|9959.8|9949.8|9959.3|9949.3|9959.8|9949.8|9959|9949|6
1620134490000|2021-05-04 13:21:30|9959|9949|9959.3|9949.3|9959.3|9949.3|9958.8|9948.8|7
1620134500000|2021-05-04 13:21:40|9959.5|9949.5|9959.8|9949.8|9960|9950|9959.5|9949.5|5
1620134510000|2021-05-04 13:21:50|9959.9|9949.9|9959.3|9949.3|9959.9|9949.9|9959.1|9949.1|5
1620134520000|2021-05-04 13:22:00|9959.5|9949.5|9960.5|9950.5|9960.5|9950.5|9959.1|9949.1|6
1620134530000|2021-05-04 13:22:10|9960.8|9950.8|9962.3|9952.3|9962.3|9952.3|9960.8|9950.8|5
1620134540000|2021-05-04 13:22:20|9961.8|9951.8|9960.5|9950.5|9961.8|9951.8|9960.5|9950.5|5
1620134550000|2021-05-04 13:22:30|9960.4|9950.4|9960.5|9950.5|9960.5|9950.5|9959.3|9949.3|7
1620134560000|2021-05-04 13:22:40|9960.3|9950.3|9961.3|9951.3|9961.3|9951.3|9960|9950|4
1620134580000|2021-05-04 13:23:00|9960.9|9950.9|9960.1|9950.1|9961.1|9951.1|9960.1|9950.1|7
1620134590000|2021-05-04 13:23:10|9960.4|9950.4|9960.1|9950.1|9960.9|9950.9|9960.1|9950.1|4
1620134600000|2021-05-04 13:23:20|9960|9950|9959.1|9949.1|9960.1|9950.1|9959.1|9949.1|6
1620134610000|2021-05-04 13:23:30|9959.4|9949.4|9962.1|9952.1|9963.3|9953.3|9959.4|9949.4|8
1620134620000|2021-05-04 13:23:40|9961.6|9951.6|9962|9952|9962|9952|9961.4|9951.4|6
1620134630000|2021-05-04 13:23:50|9962.4|9952.4|9960.8|9950.8|9962.5|9952.5|9960.8|9950.8|5
1620134640000|2021-05-04 13:24:00|9960.6|9950.6|9961.1|9951.1|9961.6|9951.6|9960.4|9950.4|8
1620134650000|2021-05-04 13:24:10|9961|9951|9959.1|9949.1|9961|9951|9959.1|9949.1|6
1620134660000|2021-05-04 13:24:20|9959.4|9949.4|9960.3|9950.3|9960.3|9950.3|9959.4|9949.4|3
1620134670000|2021-05-04 13:24:30|9960.1|9950.1|9960.4|9950.4|9960.4|9950.4|9959.9|9949.9|6
1620134680000|2021-05-04 13:24:40|9960.1|9950.1|9960.1|9950.1|9960.4|9950.4|9959.9|9949.9|11
1620134690000|2021-05-04 13:24:50|9960.4|9950.4|9960|9950|9960.4|9950.4|9960|9950|2
1620134700000|2021-05-04 13:25:00|9959.8|9949.8|9962.1|9952.1|9962.1|9952.1|9959.8|9949.8|7
1620134710000|2021-05-04 13:25:10|9961.9|9951.9|9962.5|9952.5|9962.6|9952.6|9961.9|9951.9|7
1620134720000|2021-05-04 13:25:20|9962.1|9952.1|9963.4|9953.4|9963.4|9953.4|9962.1|9952.1|4
1620134730000|2021-05-04 13:25:30|9963.1|9953.1|9964.6|9954.6|9964.6|9954.6|9963.1|9953.1|3
1620134740000|2021-05-04 13:25:40|9964.9|9954.9|9965.4|9955.4|9965.5|9955.5|9964.6|9954.6|7
1620134750000|2021-05-04 13:25:50|9965.5|9955.5|9963.5|9953.5|9965.5|9955.5|9963.5|9953.5|11
1620134760000|2021-05-04 13:26:00|9962.9|9952.9|9962.1|9952.1|9963.5|9953.5|9961.3|9951.3|9
1620134770000|2021-05-04 13:26:10|9961.8|9951.8|9962.4|9952.4|9962.6|9952.6|9961.5|9951.5|8
1620134780000|2021-05-04 13:26:20|9962.1|9952.1|9961.6|9951.6|9962.1|9952.1|9961.1|9951.1|7
1620134790000|2021-05-04 13:26:30|9962|9952|9961.6|9951.6|9962.5|9952.5|9961.6|9951.6|4
1620134800000|2021-05-04 13:26:40|9961.3|9951.3|9959.1|9949.1|9961.3|9951.3|9959.1|9949.1|6
1620134810000|2021-05-04 13:26:50|9960.1|9950.1|9960.9|9950.9|9960.9|9950.9|9960.1|9950.1|5
1620134820000|2021-05-04 13:27:00|9961.1|9951.1|9961.4|9951.4|9961.4|9951.4|9960.9|9950.9|6
1620134830000|2021-05-04 13:27:10|9961.5|9951.5|9961.6|9951.6|9962.1|9952.1|9960.9|9950.9|8
1620134840000|2021-05-04 13:27:20|9961.4|9951.4|9960.5|9950.5|9961.5|9951.5|9960.4|9950.4|8
1620134850000|2021-05-04 13:27:30|9960.8|9950.8|9960.5|9950.5|9960.8|9950.8|9960.5|9950.5|2
1620134860000|2021-05-04 13:27:40|9960.3|9950.3|9960.4|9950.4|9960.4|9950.4|9960.3|9950.3|2
1620134870000|2021-05-04 13:27:50|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1620134880000|2021-05-04 13:28:00|9960.3|9950.3|9961.9|9951.9|9961.9|9951.9|9960.3|9950.3|8
1620134890000|2021-05-04 13:28:10|9961.6|9951.6|9961.9|9951.9|9961.9|9951.9|9961.6|9951.6|2
1620134900000|2021-05-04 13:28:20|9961.6|9951.6|9961.9|9951.9|9961.9|9951.9|9961.6|9951.6|4
1620134910000|2021-05-04 13:28:30|9961.6|9951.6|9960.4|9950.4|9961.6|9951.6|9960.4|9950.4|2
1620134920000|2021-05-04 13:28:40|9960.1|9950.1|9961.9|9951.9|9961.9|9951.9|9960.1|9950.1|4
1620134930000|2021-05-04 13:28:50|9961.6|9951.6|9961.4|9951.4|9961.6|9951.6|9961.4|9951.4|2
1620134950000|2021-05-04 13:29:10|9960.6|9950.6|9960.4|9950.4|9960.6|9950.6|9960.4|9950.4|2
1620134960000|2021-05-04 13:29:20|9960|9950|9960.1|9950.1|9960.1|9950.1|9959.6|9949.6|5
1620134970000|2021-05-04 13:29:30|9959.9|9949.9|9959.9|9949.9|9960.1|9950.1|9959.5|9949.5|7
1620134990000|2021-05-04 13:29:50|9960.1|9950.1|9959.9|9949.9|9960.1|9950.1|9959.9|9949.9|2
1620135000000|2021-05-04 13:30:00|9960.1|9950.1|9963.1|9953.1|9963.1|9953.1|9959.9|9949.9|11
1620135010000|2021-05-04 13:30:10|9962.9|9952.9|9964.1|9954.1|9964.1|9954.1|9962.9|9952.9|12
1620135020000|2021-05-04 13:30:20|9963.8|9953.8|9962.8|9952.8|9963.8|9953.8|9962.5|9952.5|4
1620135030000|2021-05-04 13:30:30|9962.5|9952.5|9960.8|9950.8|9962.6|9952.6|9960.8|9950.8|5
1620135040000|2021-05-04 13:30:40|9960.9|9950.9|9962.9|9952.9|9963|9953|9960.9|9950.9|12
1620135050000|2021-05-04 13:30:50|9963.5|9953.5|9960.4|9950.4|9964|9954|9960.1|9950.1|15
1620135060000|2021-05-04 13:31:00|9960.6|9950.6|9962.6|9952.6|9962.6|9952.6|9960.3|9950.3|11
1620135070000|2021-05-04 13:31:10|9962.9|9952.9|9964.3|9954.3|9964.3|9954.3|9962.9|9952.9|5
1620135080000|2021-05-04 13:31:20|9964.1|9954.1|9964.4|9954.4|9965.4|9955.4|9963.5|9953.5|11
1620135090000|2021-05-04 13:31:30|9964.6|9954.6|9965.4|9955.4|9965.4|9955.4|9964.1|9954.1|7
1620135100000|2021-05-04 13:31:40|9965.1|9955.1|9964.4|9954.4|9965.4|9955.4|9964.4|9954.4|10
1620135110000|2021-05-04 13:31:50|9964.9|9954.9|9963.8|9953.8|9964.9|9954.9|9963|9953|11
1620135120000|2021-05-04 13:32:00|9964.1|9954.1|9965.1|9955.1|9965.1|9955.1|9964.1|9954.1|11
1620135130000|2021-05-04 13:32:10|9964.9|9954.9|9964.9|9954.9|9965.1|9955.1|9964.9|9954.9|5
1620135140000|2021-05-04 13:32:20|9965.1|9955.1|9964.8|9954.8|9965.4|9955.4|9964.8|9954.8|7
1620135150000|2021-05-04 13:32:30|9964.9|9954.9|9965.1|9955.1|9965.1|9955.1|9964.9|9954.9|2
1620135160000|2021-05-04 13:32:40|9964.9|9954.9|9964.8|9954.8|9965.8|9955.8|9964.8|9954.8|10
1620135170000|2021-05-04 13:32:50|9964.5|9954.5|9964.5|9954.5|9965.4|9955.4|9964.5|9954.5|11
1620135180000|2021-05-04 13:33:00|9964.9|9954.9|9964.8|9954.8|9964.9|9954.9|9964.5|9954.5|6
1620135190000|2021-05-04 13:33:10|9965.1|9955.1|9964.8|9954.8|9965.1|9955.1|9964.1|9954.1|9
1620135200000|2021-05-04 13:33:20|9965|9955|9964.9|9954.9|9965.4|9955.4|9964.8|9954.8|6
1620135210000|2021-05-04 13:33:30|9964.5|9954.5|9963|9953|9964.5|9954.5|9962.9|9952.9|11
1620135220000|2021-05-04 13:33:40|9963.1|9953.1|9963.6|9953.6|9964.5|9954.5|9963.1|9953.1|9
1620135230000|2021-05-04 13:33:50|9963.8|9953.8|9964.4|9954.4|9964.6|9954.6|9963.8|9953.8|5
1620135240000|2021-05-04 13:34:00|9964.6|9954.6|9964.6|9954.6|9964.6|9954.6|9963.6|9953.6|9
1620135250000|2021-05-04 13:34:10|9965|9955|9966.5|9956.5|9966.5|9956.5|9965|9955|5
1620135260000|2021-05-04 13:34:20|9966.3|9956.3|9966|9956|9966.5|9956.5|9966|9956|7
1620135270000|2021-05-04 13:34:30|9966.3|9956.3|9966|9956|9966.3|9956.3|9966|9956|4
1620135280000|2021-05-04 13:34:40|9965.9|9955.9|9966.4|9956.4|9967|9957|9965.9|9955.9|11
1620135290000|2021-05-04 13:34:50|9966.1|9956.1|9966|9956|9966.9|9956.9|9965.3|9955.3|16
1620135300000|2021-05-04 13:35:00|9965.9|9955.9|9968.6|9958.6|9968.9|9958.9|9965.8|9955.8|14
1620135310000|2021-05-04 13:35:10|9969.5|9959.5|9969.4|9959.4|9969.5|9959.5|9968.9|9958.9|14
1620135320000|2021-05-04 13:35:20|9969.3|9959.3|9969|9959|9969.8|9959.8|9968.5|9958.5|19
1620135330000|2021-05-04 13:35:30|9968.5|9958.5|9969|9959|9969|9959|9968.5|9958.5|9
1620135340000|2021-05-04 13:35:40|9969.1|9959.1|9968.6|9958.6|9969.8|9959.8|9968.6|9958.6|8
1620135350000|2021-05-04 13:35:50|9968.8|9958.8|9969.3|9959.3|9969.3|9959.3|9968.8|9958.8|3
1620135360000|2021-05-04 13:36:00|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|9969|9959|5
1620135370000|2021-05-04 13:36:10|9969.4|9959.4|9969.8|9959.8|9969.8|9959.8|9969.4|9959.4|5
1620135380000|2021-05-04 13:36:20|9969.5|9959.5|9969.5|9959.5|9970|9960|9969.3|9959.3|6
1620135390000|2021-05-04 13:36:30|9969.8|9959.8|9968.6|9958.6|9969.9|9959.9|9968.6|9958.6|9
1620135400000|2021-05-04 13:36:40|9968.5|9958.5|9964.8|9954.8|9968.5|9958.5|9964.4|9954.4|11
1620135410000|2021-05-04 13:36:50|9965|9955|9967.1|9957.1|9967.1|9957.1|9964.6|9954.6|6
1620135420000|2021-05-04 13:37:00|9967.4|9957.4|9969|9959|9969.6|9959.6|9967.4|9957.4|14
1620135430000|2021-05-04 13:37:10|9968.5|9958.5|9968.9|9958.9|9969.3|9959.3|9968.5|9958.5|11
1620135440000|2021-05-04 13:37:20|9969.1|9959.1|9968.9|9958.9|9969.5|9959.5|9968.9|9958.9|7
1620135450000|2021-05-04 13:37:30|9968.4|9958.4|9968.1|9958.1|9968.5|9958.5|9967.1|9957.1|9
1620135460000|2021-05-04 13:37:40|9968|9958|9966.3|9956.3|9968|9958|9965.9|9955.9|17
1620135470000|2021-05-04 13:37:50|9966.5|9956.5|9967.4|9957.4|9967.4|9957.4|9966.5|9956.5|8
1620135480000|2021-05-04 13:38:00|9967|9957|9969.3|9959.3|9970.5|9960.5|9966.9|9956.9|12
1620135490000|2021-05-04 13:38:10|9969.4|9959.4|9970.3|9960.3|9970.5|9960.5|9969.4|9959.4|15
1620135500000|2021-05-04 13:38:20|9970|9960|9969.8|9959.8|9970.4|9960.4|9969.6|9959.6|11
1620135510000|2021-05-04 13:38:30|9970.1|9960.1|9969.4|9959.4|9970.4|9960.4|9969.4|9959.4|8
1620135520000|2021-05-04 13:38:40|9969.1|9959.1|9969.3|9959.3|9969.3|9959.3|9968.5|9958.5|5
1620135530000|2021-05-04 13:38:50|9969.4|9959.4|9968.5|9958.5|9969.4|9959.4|9968.5|9958.5|9
1620135540000|2021-05-04 13:39:00|9968.8|9958.8|9969.3|9959.3|9969.3|9959.3|9968.8|9958.8|3
1620135550000|2021-05-04 13:39:10|9969.1|9959.1|9967|9957|9969.1|9959.1|9966|9956|13
1620135560000|2021-05-04 13:39:20|9966.8|9956.8|9967.4|9957.4|9967.9|9957.9|9966.1|9956.1|10
1620135570000|2021-05-04 13:39:30|9967.5|9957.5|9967.8|9957.8|9968.5|9958.5|9967.5|9957.5|13
1620135580000|2021-05-04 13:39:40|9967.6|9957.6|9968.5|9958.5|9969.3|9959.3|9967.6|9957.6|11
1620135590000|2021-05-04 13:39:50|9968.8|9958.8|9969.3|9959.3|9969.3|9959.3|9967.1|9957.1|11
1620135600000|2021-05-04 13:40:00|9969|9959|9967.3|9957.3|9969.8|9959.8|9967.3|9957.3|8
1620135610000|2021-05-04 13:40:10|9967|9957|9967.6|9957.6|9967.6|9957.6|9965.1|9955.1|12
1620135620000|2021-05-04 13:40:20|9967.9|9957.9|9968.8|9958.8|9969.3|9959.3|9967.5|9957.5|15
1620135630000|2021-05-04 13:40:30|9969|9959|9968|9958|9969|9959|9967.3|9957.3|12
1620135640000|2021-05-04 13:40:40|9968.3|9958.3|9967.4|9957.4|9968.3|9958.3|9967.4|9957.4|7
1620135650000|2021-05-04 13:40:50|9967.3|9957.3|9965|9955|9967.3|9957.3|9965|9955|13
1620135660000|2021-05-04 13:41:00|9964.8|9954.8|9965.1|9955.1|9965.1|9955.1|9964.5|9954.5|10
1620135670000|2021-05-04 13:41:10|9964.6|9954.6|9968.8|9958.8|9968.8|9958.8|9964.4|9954.4|17
1620135680000|2021-05-04 13:41:20|9968.6|9958.6|9965.9|9955.9|9969|9959|9965.4|9955.4|11
1620135690000|2021-05-04 13:41:30|9966.1|9956.1|9964.6|9954.6|9967|9957|9964.6|9954.6|13
1620135700000|2021-05-04 13:41:40|9964.1|9954.1|9963.6|9953.6|9964.1|9954.1|9962.9|9952.9|10
1620135710000|2021-05-04 13:41:50|9963.5|9953.5|9964.3|9954.3|9964.3|9954.3|9962.9|9952.9|13
1620135720000|2021-05-04 13:42:00|9964|9954|9965.8|9955.8|9966.5|9956.5|9964|9954|18
1620135730000|2021-05-04 13:42:10|9965.6|9955.6|9965.8|9955.8|9966.1|9956.1|9964.4|9954.4|11
1620135740000|2021-05-04 13:42:20|9965.9|9955.9|9966.6|9956.6|9966.9|9956.9|9965.9|9955.9|9
1620135750000|2021-05-04 13:42:30|9966.1|9956.1|9964.8|9954.8|9966.1|9956.1|9964.8|9954.8|10
1620135760000|2021-05-04 13:42:40|9964.6|9954.6|9962.4|9952.4|9964.6|9954.6|9962.3|9952.3|10
1620135770000|2021-05-04 13:42:50|9961.9|9951.9|9960.3|9950.3|9962|9952|9959.8|9949.8|15
1620135780000|2021-05-04 13:43:00|9959.8|9949.8|9961.9|9951.9|9961.9|9951.9|9959.8|9949.8|12
1620135790000|2021-05-04 13:43:10|9962|9952|9965.5|9955.5|9965.5|9955.5|9962|9952|17
1620135800000|2021-05-04 13:43:20|9965.6|9955.6|9966.1|9956.1|9966.4|9956.4|9965.6|9955.6|15
1620135810000|2021-05-04 13:43:30|9966.4|9956.4|9964.9|9954.9|9966.4|9956.4|9964.9|9954.9|3
1620135820000|2021-05-04 13:43:40|9965.1|9955.1|9965.6|9955.6|9965.6|9955.6|9965|9955|9
1620135830000|2021-05-04 13:43:50|9965.3|9955.3|9964.8|9954.8|9965.3|9955.3|9964.8|9954.8|3
1620135840000|2021-05-04 13:44:00|9965|9955|9965|9955|9965|9955|9965|9955|1
1620135850000|2021-05-04 13:44:10|9964.9|9954.9|9964.4|9954.4|9965|9955|9963.8|9953.8|12
1620135860000|2021-05-04 13:44:20|9964.9|9954.9|9965.1|9955.1|9965.3|9955.3|9964.9|9954.9|3
1620135870000|2021-05-04 13:44:30|9964.9|9954.9|9965|9955|9965.8|9955.8|9964.4|9954.4|11
1620135880000|2021-05-04 13:44:40|9965.3|9955.3|9966.6|9956.6|9967|9957|9965|9955|9
1620135890000|2021-05-04 13:44:50|9966.4|9956.4|9963.1|9953.1|9966.6|9956.6|9963.1|9953.1|9
1620135900000|2021-05-04 13:45:00|9963|9953|9960.4|9950.4|9963.4|9953.4|9960.4|9950.4|12
1620135910000|2021-05-04 13:45:10|9960.6|9950.6|9965.1|9955.1|9965.1|9955.1|9960.6|9950.6|11
1620135920000|2021-05-04 13:45:20|9965|9955|9965.1|9955.1|9965.1|9955.1|9964.3|9954.3|8
1620135930000|2021-05-04 13:45:30|9965.8|9955.8|9967|9957|9967.4|9957.4|9965.1|9955.1|8
1620135940000|2021-05-04 13:45:40|9966.9|9956.9|9966.1|9956.1|9966.9|9956.9|9965.9|9955.9|3
1620135950000|2021-05-04 13:45:50|9965.9|9955.9|9966.4|9956.4|9966.6|9956.6|9965.9|9955.9|5
1620135960000|2021-05-04 13:46:00|9966.1|9956.1|9963.8|9953.8|9966.1|9956.1|9963.4|9953.4|10
1620135970000|2021-05-04 13:46:10|9963.9|9953.9|9964.3|9954.3|9964.3|9954.3|9963.9|9953.9|5
1620135980000|2021-05-04 13:46:20|9964.6|9954.6|9965.9|9955.9|9965.9|9955.9|9964.6|9954.6|7
1620135990000|2021-05-04 13:46:30|9965.8|9955.8|9964.3|9954.3|9965.8|9955.8|9963.9|9953.9|6
1620136000000|2021-05-04 13:46:40|9965.4|9955.4|9964.4|9954.4|9965.6|9955.6|9963.9|9953.9|10
1620136010000|2021-05-04 13:46:50|9964.5|9954.5|9965.5|9955.5|9965.5|9955.5|9964.5|9954.5|4
1620136020000|2021-05-04 13:47:00|9965.8|9955.8|9965.9|9955.9|9965.9|9955.9|9965.4|9955.4|3
1620136030000|2021-05-04 13:47:10|9965.8|9955.8|9963.9|9953.9|9965.8|9955.8|9963.9|9953.9|7
1620136040000|2021-05-04 13:47:20|9964|9954|9959.9|9949.9|9965.6|9955.6|9959.9|9949.9|13
1620136050000|2021-05-04 13:47:30|9960|9950|9960.8|9950.8|9961.6|9951.6|9960|9950|20
1620136060000|2021-05-04 13:47:40|9960.9|9950.9|9961.5|9951.5|9961.5|9951.5|9960.4|9950.4|10
1620136070000|2021-05-04 13:47:50|9961.8|9951.8|9961|9951|9961.8|9951.8|9961|9951|5
1620136080000|2021-05-04 13:48:00|9961.1|9951.1|9961.5|9951.5|9961.6|9951.6|9961.1|9951.1|4
1620136090000|2021-05-04 13:48:10|9961.8|9951.8|9961.3|9951.3|9963|9953|9961.1|9951.1|8
1620136100000|2021-05-04 13:48:20|9961.1|9951.1|9960.8|9950.8|9961.5|9951.5|9960|9950|14
1620136110000|2021-05-04 13:48:30|9960.6|9950.6|9960.5|9950.5|9961.3|9951.3|9960.1|9950.1|7
1620136120000|2021-05-04 13:48:40|9960.6|9950.6|9960|9950|9961|9951|9960|9950|8
1620136130000|2021-05-04 13:48:50|9960.4|9950.4|9961.3|9951.3|9961.3|9951.3|9960.4|9950.4|11
1620136140000|2021-05-04 13:49:00|9961.4|9951.4|9961.3|9951.3|9961.4|9951.4|9961|9951|10
1620136150000|2021-05-04 13:49:10|9961.5|9951.5|9961|9951|9961.6|9951.6|9960.9|9950.9|10
1620136160000|2021-05-04 13:49:20|9960.8|9950.8|9961.6|9951.6|9961.6|9951.6|9959.9|9949.9|12
1620136170000|2021-05-04 13:49:30|9961.5|9951.5|9960.8|9950.8|9961.5|9951.5|9960.5|9950.5|9
1620136180000|2021-05-04 13:49:40|9960.9|9950.9|9961.3|9951.3|9961.5|9951.5|9960.3|9950.3|11
1620136190000|2021-05-04 13:49:50|9961.5|9951.5|9961.4|9951.4|9962.5|9952.5|9961.4|9951.4|9
1620136200000|2021-05-04 13:50:00|9960.8|9950.8|9960.1|9950.1|9961.5|9951.5|9958.6|9948.6|15
1620136210000|2021-05-04 13:50:10|9960.4|9950.4|9960.6|9950.6|9960.6|9950.6|9960|9950|11
1620136220000|2021-05-04 13:50:20|9960.3|9950.3|9960.6|9950.6|9960.6|9950.6|9958.4|9948.4|12
1620136230000|2021-05-04 13:50:30|9960.8|9950.8|9961.3|9951.3|9961.3|9951.3|9960.5|9950.5|6
1620136240000|2021-05-04 13:50:40|9961.6|9951.6|9955.9|9945.9|9961.6|9951.6|9955|9945|12
1620136250000|2021-05-04 13:50:50|9955.3|9945.3|9956|9946|9956.4|9946.4|9955.3|9945.3|6
1620136260000|2021-05-04 13:51:00|9956.3|9946.3|9956.1|9946.1|9956.9|9946.9|9955.5|9945.5|15
1620136270000|2021-05-04 13:51:10|9956.3|9946.3|9955.3|9945.3|9956.8|9946.8|9954|9944|13
1620136280000|2021-05-04 13:51:20|9955.5|9945.5|9956.5|9946.5|9958.3|9948.3|9955.5|9945.5|16
1620136290000|2021-05-04 13:51:30|9955.9|9945.9|9956.3|9946.3|9956.5|9946.5|9955.5|9945.5|7
1620136300000|2021-05-04 13:51:40|9956.1|9946.1|9957.8|9947.8|9957.8|9947.8|9956.1|9946.1|17
1620136310000|2021-05-04 13:51:50|9958.1|9948.1|9960|9950|9960.5|9950.5|9958.1|9948.1|15
1620136320000|2021-05-04 13:52:00|9959.8|9949.8|9961.9|9951.9|9962.6|9952.6|9959|9949|15
1620136330000|2021-05-04 13:52:10|9961.6|9951.6|9959.4|9949.4|9961.6|9951.6|9959|9949|14
1620136340000|2021-05-04 13:52:20|9959.5|9949.5|9959|9949|9959.5|9949.5|9958.8|9948.8|4
1620136350000|2021-05-04 13:52:30|9959.4|9949.4|9959|9949|9959.9|9949.9|9959|9949|6
1620136360000|2021-05-04 13:52:40|9959.3|9949.3|9962.9|9952.9|9962.9|9952.9|9959.3|9949.3|14
1620136370000|2021-05-04 13:52:50|9962.6|9952.6|9961.9|9951.9|9962.6|9952.6|9961.4|9951.4|9
1620136380000|2021-05-04 13:53:00|9961.8|9951.8|9962|9952|9962.6|9952.6|9961.4|9951.4|15
1620136390000|2021-05-04 13:53:10|9962.3|9952.3|9963.3|9953.3|9963.4|9953.4|9962.3|9952.3|16
1620136400000|2021-05-04 13:53:20|9963.1|9953.1|9962|9952|9963.4|9953.4|9961|9951|14
1620136410000|2021-05-04 13:53:30|9961.6|9951.6|9963|9953|9963|9953|9960.8|9950.8|20
1620136420000|2021-05-04 13:53:40|9963.1|9953.1|9964.4|9954.4|9964.8|9954.8|9962.9|9952.9|17
1620136430000|2021-05-04 13:53:50|9964.6|9954.6|9962.4|9952.4|9964.6|9954.6|9962.4|9952.4|11
1620136440000|2021-05-04 13:54:00|9962.1|9952.1|9963.4|9953.4|9964.8|9954.8|9961.5|9951.5|18
1620136450000|2021-05-04 13:54:10|9963.1|9953.1|9965|9955|9965.5|9955.5|9963.1|9953.1|9
1620136460000|2021-05-04 13:54:20|9964.9|9954.9|9965|9955|9966.3|9956.3|9964.9|9954.9|13
1620136470000|2021-05-04 13:54:30|9965.3|9955.3|9967.1|9957.1|9967.6|9957.6|9965.3|9955.3|13
1620136480000|2021-05-04 13:54:40|9966.8|9956.8|9961.6|9951.6|9967|9957|9961.6|9951.6|15
1620136490000|2021-05-04 13:54:50|9961.9|9951.9|9960.3|9950.3|9961.9|9951.9|9959.3|9949.3|11
1620136500000|2021-05-04 13:55:00|9961.4|9951.4|9957.4|9947.4|9961.4|9951.4|9957.4|9947.4|14
1620136510000|2021-05-04 13:55:10|9957|9947|9954.8|9944.8|9957|9947|9954.5|9944.5|19
1620136520000|2021-05-04 13:55:20|9955.1|9945.1|9955.9|9945.9|9957.5|9947.5|9955.1|9945.1|17
1620136530000|2021-05-04 13:55:30|9955.8|9945.8|9955.1|9945.1|9955.8|9945.8|9953.9|9943.9|7
1620136540000|2021-05-04 13:55:40|9955.6|9945.6|9957.9|9947.9|9957.9|9947.9|9955.6|9945.6|7
1620136550000|2021-05-04 13:55:50|9958.1|9948.1|9961.1|9951.1|9962.1|9952.1|9958.1|9948.1|13
1620136560000|2021-05-04 13:56:00|9961.6|9951.6|9963.4|9953.4|9963.4|9953.4|9960.9|9950.9|14
1620136570000|2021-05-04 13:56:10|9963.3|9953.3|9962.8|9952.8|9963.3|9953.3|9961.5|9951.5|13
1620136580000|2021-05-04 13:56:20|9963|9953|9962.9|9952.9|9964|9954|9962.6|9952.6|10
1620136590000|2021-05-04 13:56:30|9962.4|9952.4|9962|9952|9962.4|9952.4|9960.8|9950.8|11
1620136600000|2021-05-04 13:56:40|9961.8|9951.8|9960.9|9950.9|9961.8|9951.8|9960.6|9950.6|3
1620136610000|2021-05-04 13:56:50|9961.1|9951.1|9960.8|9950.8|9961.9|9951.9|9960.3|9950.3|6
1620136620000|2021-05-04 13:57:00|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9959|9949|9
1620136630000|2021-05-04 13:57:10|9960.5|9950.5|9956.5|9946.5|9960.5|9950.5|9956.5|9946.5|5
1620136640000|2021-05-04 13:57:20|9956.1|9946.1|9955.9|9945.9|9957|9947|9955.6|9945.6|12
1620136650000|2021-05-04 13:57:30|9955.6|9945.6|9955.4|9945.4|9955.6|9945.6|9955.4|9945.4|2
1620136660000|2021-05-04 13:57:40|9955.1|9945.1|9950.8|9940.8|9955.1|9945.1|9950.4|9940.4|17
1620136670000|2021-05-04 13:57:50|9950.9|9940.9|9952|9942|9952|9942|9950.4|9940.4|14
1620136680000|2021-05-04 13:58:00|9951.8|9941.8|9949.1|9939.1|9951.8|9941.8|9949.1|9939.1|13
1620136690000|2021-05-04 13:58:10|9948.9|9938.9|9947.6|9937.6|9948.9|9938.9|9947.6|9937.6|5
1620136700000|2021-05-04 13:58:20|9947.1|9937.1|9949.5|9939.5|9950|9940|9947|9937|6
1620136710000|2021-05-04 13:58:30|9949.4|9939.4|9950|9940|9950|9940|9949.3|9939.3|11
1620136720000|2021-05-04 13:58:40|9951.1|9941.1|9952.6|9942.6|9953.1|9943.1|9951.1|9941.1|11
1620136730000|2021-05-04 13:58:50|9951.1|9941.1|9952.4|9942.4|9953|9943|9950.6|9940.6|12
1620136740000|2021-05-04 13:59:00|9952.3|9942.3|9951.5|9941.5|9952.3|9942.3|9951.1|9941.1|14
1620136750000|2021-05-04 13:59:10|9951.3|9941.3|9950.1|9940.1|9951.5|9941.5|9950.1|9940.1|6
1620136760000|2021-05-04 13:59:20|9950.5|9940.5|9950.4|9940.4|9950.5|9940.5|9950.1|9940.1|5
1620136770000|2021-05-04 13:59:30|9950.5|9940.5|9950.5|9940.5|9950.5|9940.5|9950.5|9940.5|1
1620136780000|2021-05-04 13:59:40|9950.4|9940.4|9949.6|9939.6|9950.4|9940.4|9949.5|9939.5|7
1620136790000|2021-05-04 13:59:50|9949.3|9939.3|9949.9|9939.9|9950.1|9940.1|9949.1|9939.1|7
1620136800000|2021-05-04 14:00:00|9950.1|9940.1|9950.4|9940.4|9951|9941|9949.1|9939.1|14
1620136810000|2021-05-04 14:00:10|9950.3|9940.3|9949.8|9939.8|9950.4|9940.4|9949.8|9939.8|3
1620136820000|2021-05-04 14:00:20|9949.6|9939.6|9951.8|9941.8|9951.8|9941.8|9949.6|9939.6|13
1620136830000|2021-05-04 14:00:30|9951.9|9941.9|9953.8|9943.8|9953.8|9943.8|9950.9|9940.9|14
1620136840000|2021-05-04 14:00:40|9953.6|9943.6|9955.4|9945.4|9956.4|9946.4|9953.6|9943.6|20
1620136850000|2021-05-04 14:00:50|9955|9945|9950.3|9940.3|9955|9945|9950.3|9940.3|16
1620136860000|2021-05-04 14:01:00|9950.1|9940.1|9951.8|9941.8|9952|9942|9949.9|9939.9|17
1620136870000|2021-05-04 14:01:10|9951.6|9941.6|9953.4|9943.4|9954|9944|9950.9|9940.9|21
1620136880000|2021-05-04 14:01:20|9953.6|9943.6|9954|9944|9954|9944|9952.3|9942.3|13
1620136890000|2021-05-04 14:01:30|9953.5|9943.5|9949.4|9939.4|9953.6|9943.6|9949.4|9939.4|20
1620136900000|2021-05-04 14:01:40|9949.1|9939.1|9949.9|9939.9|9949.9|9939.9|9949.1|9939.1|9
1620136910000|2021-05-04 14:01:50|9950.1|9940.1|9951|9941|9951|9941|9947.8|9937.8|16
1620136920000|2021-05-04 14:02:00|9951.1|9941.1|9952.8|9942.8|9955.1|9945.1|9951.1|9941.1|24
1620136930000|2021-05-04 14:02:10|9952.9|9942.9|9952.9|9942.9|9954.9|9944.9|9951.3|9941.3|26
1620136940000|2021-05-04 14:02:20|9952.6|9942.6|9950.5|9940.5|9952.6|9942.6|9949.5|9939.5|25
1620136950000|2021-05-04 14:02:30|9950.3|9940.3|9950.5|9940.5|9952.5|9942.5|9950.3|9940.3|16
1620136960000|2021-05-04 14:02:40|9950.3|9940.3|9948.8|9938.8|9950.5|9940.5|9948.8|9938.8|15
1620136970000|2021-05-04 14:02:50|9949.5|9939.5|9949.3|9939.3|9949.5|9939.5|9947.4|9937.4|23
1620136980000|2021-05-04 14:03:00|9948.9|9938.9|9949|9939|9949.3|9939.3|9948.6|9938.6|16
1620136990000|2021-05-04 14:03:10|9949.1|9939.1|9949.1|9939.1|9950|9940|9948.9|9938.9|10
1620137000000|2021-05-04 14:03:20|9948.9|9938.9|9950.8|9940.8|9950.8|9940.8|9946.9|9936.9|16
1620137010000|2021-05-04 14:03:30|9950.9|9940.9|9946.3|9936.3|9952|9942|9945.5|9935.5|19
1620137020000|2021-05-04 14:03:40|9946|9936|9945.6|9935.6|9947.3|9937.3|9945|9935|15
1620137030000|2021-05-04 14:03:50|9946.1|9936.1|9943.3|9933.3|9946.3|9936.3|9942|9932|19
1620137040000|2021-05-04 14:04:00|9943|9933|9942.9|9932.9|9943.8|9933.8|9941.6|9931.6|21
1620137050000|2021-05-04 14:04:10|9943|9933|9940.8|9930.8|9943.8|9933.8|9940.6|9930.6|17
1620137060000|2021-05-04 14:04:20|9940.9|9930.9|9942|9932|9942|9932|9940.5|9930.5|12
1620137070000|2021-05-04 14:04:30|9942.4|9932.4|9942|9932|9942.4|9932.4|9940.6|9930.6|19
1620137080000|2021-05-04 14:04:40|9941.9|9931.9|9945|9935|9945|9935|9941.9|9931.9|13
1620137090000|2021-05-04 14:04:50|9945.3|9935.3|9949|9939|9949.3|9939.3|9945.3|9935.3|18
1620137100000|2021-05-04 14:05:00|9949.5|9939.5|9944.9|9934.9|9950.4|9940.4|9944.9|9934.9|14
1620137110000|2021-05-04 14:05:10|9945.6|9935.6|9945.1|9935.1|9947|9937|9945|9935|15
1620137120000|2021-05-04 14:05:20|9945.3|9935.3|9946.4|9936.4|9947.1|9937.1|9945|9935|18
1620137130000|2021-05-04 14:05:30|9946.6|9936.6|9945.3|9935.3|9947.8|9937.8|9945.3|9935.3|13
1620137140000|2021-05-04 14:05:40|9945|9935|9946.5|9936.5|9946.6|9936.6|9944.9|9934.9|15
1620137150000|2021-05-04 14:05:50|9946.4|9936.4|9946|9936|9946.4|9936.4|9945.4|9935.4|8
1620137160000|2021-05-04 14:06:00|9945.4|9935.4|9943.4|9933.4|9945.4|9935.4|9943.4|9933.4|9
1620137170000|2021-05-04 14:06:10|9942.9|9932.9|9942.6|9932.6|9942.9|9932.9|9942.6|9932.6|4
1620137180000|2021-05-04 14:06:20|9943|9933|9944.3|9934.3|9944.9|9934.9|9943|9933|9
1620137190000|2021-05-04 14:06:30|9944.6|9934.6|9949.1|9939.1|9949.4|9939.4|9944.6|9934.6|17
1620137200000|2021-05-04 14:06:40|9949|9939|9953.8|9943.8|9953.9|9943.9|9948.9|9938.9|26
1620137210000|2021-05-04 14:06:50|9953.3|9943.3|9952.6|9942.6|9953.5|9943.5|9952.6|9942.6|10
1620137220000|2021-05-04 14:07:00|9952.3|9942.3|9953.1|9943.1|9953.1|9943.1|9952.3|9942.3|7
1620137230000|2021-05-04 14:07:10|9953|9943|9954.3|9944.3|9954.3|9944.3|9952.8|9942.8|7
1620137240000|2021-05-04 14:07:20|9954.1|9944.1|9954.4|9944.4|9955.3|9945.3|9953.6|9943.6|16
1620137250000|2021-05-04 14:07:30|9955|9945|9955.9|9945.9|9956.9|9946.9|9954.5|9944.5|19
1620137260000|2021-05-04 14:07:40|9955.8|9945.8|9953.3|9943.3|9955.8|9945.8|9953.1|9943.1|11
1620137270000|2021-05-04 14:07:50|9953|9943|9952.9|9942.9|9954.1|9944.1|9952.9|9942.9|14
1620137280000|2021-05-04 14:08:00|9951.3|9941.3|9949.9|9939.9|9951.6|9941.6|9949.9|9939.9|15
1620137290000|2021-05-04 14:08:10|9949.6|9939.6|9952.1|9942.1|9952.3|9942.3|9949.6|9939.6|10
1620137300000|2021-05-04 14:08:20|9951.9|9941.9|9952.3|9942.3|9952.9|9942.9|9951.5|9941.5|10
1620137310000|2021-05-04 14:08:30|9952.5|9942.5|9952.4|9942.4|9952.5|9942.5|9952.3|9942.3|3
1620137320000|2021-05-04 14:08:40|9952.1|9942.1|9951.9|9941.9|9952.1|9942.1|9951.6|9941.6|7
1620137330000|2021-05-04 14:08:50|9952.5|9942.5|9951.8|9941.8|9952.5|9942.5|9951.8|9941.8|6
1620137340000|2021-05-04 14:09:00|9951.4|9941.4|9948.5|9938.5|9951.8|9941.8|9948.3|9938.3|12
1620137350000|2021-05-04 14:09:10|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9948.1|9938.1|6
1620137360000|2021-05-04 14:09:20|9948.5|9938.5|9944.8|9934.8|9948.5|9938.5|9944.6|9934.6|13
1620137370000|2021-05-04 14:09:30|9944.5|9934.5|9941.9|9931.9|9944.5|9934.5|9941.9|9931.9|14
1620137380000|2021-05-04 14:09:40|9942.1|9932.1|9938.9|9928.9|9942.1|9932.1|9938.9|9928.9|13
1620137390000|2021-05-04 14:09:50|9939.6|9929.6|9941.4|9931.4|9942.1|9932.1|9939.4|9929.4|14
1620137400000|2021-05-04 14:10:00|9941.5|9931.5|9940.4|9930.4|9941.5|9931.5|9939.6|9929.6|21
1620137410000|2021-05-04 14:10:10|9940.6|9930.6|9941.4|9931.4|9942|9932|9939.6|9929.6|17
1620137420000|2021-05-04 14:10:20|9941.5|9931.5|9941.6|9931.6|9942|9932|9941.1|9931.1|12
1620137430000|2021-05-04 14:10:30|9941.5|9931.5|9941.9|9931.9|9943.4|9933.4|9941.4|9931.4|16
1620137440000|2021-05-04 14:10:40|9942.1|9932.1|9945.1|9935.1|9945.8|9935.8|9941.9|9931.9|20
1620137450000|2021-05-04 14:10:50|9944.9|9934.9|9945.9|9935.9|9945.9|9935.9|9944.9|9934.9|14
1620137460000|2021-05-04 14:11:00|9945.6|9935.6|9944.9|9934.9|9945.9|9935.9|9943.8|9933.8|12
1620137470000|2021-05-04 14:11:10|9944.6|9934.6|9943.8|9933.8|9944.6|9934.6|9943.3|9933.3|7
1620137480000|2021-05-04 14:11:20|9943.5|9933.5|9944.1|9934.1|9944.4|9934.4|9943.5|9933.5|8
1620137490000|2021-05-04 14:11:30|9944.3|9934.3|9945.1|9935.1|9945.1|9935.1|9943.8|9933.8|7
1620137500000|2021-05-04 14:11:40|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|1
1620137510000|2021-05-04 14:11:50|9946.1|9936.1|9946.6|9936.6|9947.4|9937.4|9946.1|9936.1|14
1620137520000|2021-05-04 14:12:00|9946|9936|9946.6|9936.6|9947.5|9937.5|9946|9936|18
1620137530000|2021-05-04 14:12:10|9946.9|9936.9|9946.6|9936.6|9946.9|9936.9|9946.3|9936.3|9
1620137540000|2021-05-04 14:12:20|9946|9936|9947.8|9937.8|9948|9938|9946|9936|21
1620137550000|2021-05-04 14:12:30|9947.6|9937.6|9944.9|9934.9|9947.6|9937.6|9944.6|9934.6|8
1620137560000|2021-05-04 14:12:40|9944.6|9934.6|9943.1|9933.1|9944.6|9934.6|9941.3|9931.3|13
1620137570000|2021-05-04 14:12:50|9942.9|9932.9|9943.8|9933.8|9943.8|9933.8|9942.6|9932.6|17
1620137580000|2021-05-04 14:13:00|9943.3|9933.3|9943.8|9933.8|9944.4|9934.4|9943|9933|13
1620137590000|2021-05-04 14:13:10|9943|9933|9945.3|9935.3|9945.6|9935.6|9943|9933|9
1620137600000|2021-05-04 14:13:20|9945|9935|9946.3|9936.3|9946.5|9936.5|9945|9935|11
1620137610000|2021-05-04 14:13:30|9946|9936|9940.8|9930.8|9946|9936|9940.8|9930.8|15
1620137620000|2021-05-04 14:13:40|9941.8|9931.8|9940.8|9930.8|9941.9|9931.9|9940.4|9930.4|12
1620137630000|2021-05-04 14:13:50|9940.5|9930.5|9940|9930|9941.1|9931.1|9939.8|9929.8|17
1620137640000|2021-05-04 14:14:00|9939.3|9929.3|9938.9|9928.9|9939.3|9929.3|9937.6|9927.6|11
1620137650000|2021-05-04 14:14:10|9938.6|9928.6|9937.5|9927.5|9938.8|9928.8|9937.5|9927.5|12
1620137660000|2021-05-04 14:14:20|9937.8|9927.8|9932.9|9922.9|9937.8|9927.8|9932.8|9922.8|13
1620137670000|2021-05-04 14:14:30|9932.6|9922.6|9932.3|9922.3|9933|9923|9931.3|9921.3|15
1620137680000|2021-05-04 14:14:40|9932|9922|9932.3|9922.3|9933.1|9923.1|9929.3|9919.3|12
1620137690000|2021-05-04 14:14:50|9932.5|9922.5|9931.9|9921.9|9934.4|9924.4|9931.9|9921.9|15
1620137700000|2021-05-04 14:15:00|9931.4|9921.4|9927.8|9917.8|9931.4|9921.4|9927.8|9917.8|15
1620137710000|2021-05-04 14:15:10|9927.1|9917.1|9927.8|9917.8|9928.1|9918.1|9926.4|9916.4|10
1620137720000|2021-05-04 14:15:20|9927.9|9917.9|9925|9915|9927.9|9917.9|9924.6|9914.6|13
1620137730000|2021-05-04 14:15:30|9925.4|9915.4|9923.5|9913.5|9926.6|9916.6|9923.1|9913.1|19
1620137740000|2021-05-04 14:15:40|9923.8|9913.8|9924|9914|9924.5|9914.5|9922.4|9912.4|17
1620137750000|2021-05-04 14:15:50|9925.1|9915.1|9928.1|9918.1|9929.3|9919.3|9925.1|9915.1|13
1620137760000|2021-05-04 14:16:00|9927.4|9917.4|9929.3|9919.3|9929.4|9919.4|9926.3|9916.3|15
1620137770000|2021-05-04 14:16:10|9929|9919|9928.1|9918.1|9929|9919|9926.3|9916.3|12
1620137780000|2021-05-04 14:16:20|9928.6|9918.6|9933.5|9923.5|9933.5|9923.5|9928.6|9918.6|19
1620137790000|2021-05-04 14:16:30|9934|9924|9932.5|9922.5|9934|9924|9932.1|9922.1|11
1620137800000|2021-05-04 14:16:40|9932.4|9922.4|9935|9925|9935|9925|9932.4|9922.4|13
1620137810000|2021-05-04 14:16:50|9934.8|9924.8|9934|9924|9934.8|9924.8|9932.9|9922.9|12
1620137820000|2021-05-04 14:17:00|9934.1|9924.1|9934.9|9924.9|9934.9|9924.9|9932.9|9922.9|18
1620137830000|2021-05-04 14:17:10|9934.6|9924.6|9934.4|9924.4|9935.6|9925.6|9934.4|9924.4|13
1620137840000|2021-05-04 14:17:20|9935.1|9925.1|9935.6|9925.6|9936|9926|9935.1|9925.1|5
1620137850000|2021-05-04 14:17:30|9935.9|9925.9|9936.4|9926.4|9936.6|9926.6|9935.8|9925.8|16
1620137860000|2021-05-04 14:17:40|9936.9|9926.9|9936.3|9926.3|9938.4|9928.4|9936.3|9926.3|12
1620137870000|2021-05-04 14:17:50|9936|9926|9937.6|9927.6|9937.6|9927.6|9935.1|9925.1|12
1620137880000|2021-05-04 14:18:00|9937.4|9927.4|9940.8|9930.8|9940.9|9930.9|9936.6|9926.6|14
1620137890000|2021-05-04 14:18:10|9940.4|9930.4|9942.1|9932.1|9943.5|9933.5|9940.4|9930.4|11
1620137900000|2021-05-04 14:18:20|9941.9|9931.9|9941.6|9931.6|9943.3|9933.3|9941.6|9931.6|11
1620137910000|2021-05-04 14:18:30|9941.4|9931.4|9941.9|9931.9|9941.9|9931.9|9940.8|9930.8|9
1620137920000|2021-05-04 14:18:40|9941.6|9931.6|9941.4|9931.4|9941.6|9931.6|9940.5|9930.5|14
1620137930000|2021-05-04 14:18:50|9941.5|9931.5|9941.5|9931.5|9941.9|9931.9|9940.8|9930.8|15
1620137940000|2021-05-04 14:19:00|9941.6|9931.6|9941.4|9931.4|9941.6|9931.6|9940.8|9930.8|15
1620137950000|2021-05-04 14:19:10|9941.8|9931.8|9941.6|9931.6|9941.8|9931.8|9941.5|9931.5|3
1620137960000|2021-05-04 14:19:20|9941.9|9931.9|9943.6|9933.6|9944.3|9934.3|9941.9|9931.9|9
1620137970000|2021-05-04 14:19:30|9944.5|9934.5|9943.9|9933.9|9944.5|9934.5|9943.8|9933.8|13
1620137980000|2021-05-04 14:19:40|9944.1|9934.1|9943.5|9933.5|9944.3|9934.3|9943.5|9933.5|7
1620137990000|2021-05-04 14:19:50|9943.1|9933.1|9942.9|9932.9|9943.1|9933.1|9942.8|9932.8|8
1620138000000|2021-05-04 14:20:00|9942.8|9932.8|9940.9|9930.9|9942.8|9932.8|9940.9|9930.9|11
1620138010000|2021-05-04 14:20:10|9940.6|9930.6|9939.9|9929.9|9941.1|9931.1|9939.3|9929.3|14
1620138020000|2021-05-04 14:20:20|9939.8|9929.8|9943.6|9933.6|9943.6|9933.6|9939.8|9929.8|9
1620138030000|2021-05-04 14:20:30|9943.4|9933.4|9944|9934|9944|9934|9943.4|9933.4|7
1620138040000|2021-05-04 14:20:40|9944.4|9934.4|9947.1|9937.1|9947.9|9937.9|9944.4|9934.4|13
1620138050000|2021-05-04 14:20:50|9947.5|9937.5|9948.4|9938.4|9950.5|9940.5|9947.4|9937.4|19
1620138060000|2021-05-04 14:21:00|9948.6|9938.6|9945.9|9935.9|9948.6|9938.6|9945.9|9935.9|16
1620138070000|2021-05-04 14:21:10|9946|9936|9947|9937|9948.1|9938.1|9946|9936|10
1620138080000|2021-05-04 14:21:20|9946.6|9936.6|9952|9942|9952.9|9942.9|9945.9|9935.9|14
1620138090000|2021-05-04 14:21:30|9951.8|9941.8|9952.5|9942.5|9952.8|9942.8|9951.3|9941.3|12
1620138100000|2021-05-04 14:21:40|9952.3|9942.3|9951.6|9941.6|9952.5|9942.5|9951.4|9941.4|9
1620138110000|2021-05-04 14:21:50|9951.8|9941.8|9951.8|9941.8|9952.3|9942.3|9951.8|9941.8|7
1620138120000|2021-05-04 14:22:00|9951.6|9941.6|9952|9942|9952|9942|9951.1|9941.1|6
1620138130000|2021-05-04 14:22:10|9952.4|9942.4|9952|9942|9952.5|9942.5|9952|9942|5
1620138140000|2021-05-04 14:22:20|9951.8|9941.8|9951.5|9941.5|9952.5|9942.5|9951.3|9941.3|18
1620138150000|2021-05-04 14:22:30|9951.8|9941.8|9951.1|9941.1|9951.8|9941.8|9951.1|9941.1|12
1620138160000|2021-05-04 14:22:40|9951.3|9941.3|9950.6|9940.6|9951.3|9941.3|9949.6|9939.6|11
1620138170000|2021-05-04 14:22:50|9950.9|9940.9|9951.4|9941.4|9952.5|9942.5|9950.4|9940.4|14
1620138180000|2021-05-04 14:23:00|9951.5|9941.5|9951.5|9941.5|9952.3|9942.3|9951.3|9941.3|16
1620138190000|2021-05-04 14:23:10|9951.8|9941.8|9952.5|9942.5|9952.5|9942.5|9951.5|9941.5|5
1620138200000|2021-05-04 14:23:20|9952.3|9942.3|9951.4|9941.4|9952.3|9942.3|9951.4|9941.4|6
1620138210000|2021-05-04 14:23:30|9951.5|9941.5|9952.1|9942.1|9952.1|9942.1|9951.5|9941.5|5
1620138220000|2021-05-04 14:23:40|9952.3|9942.3|9952.1|9942.1|9953|9943|9952.1|9942.1|6
1620138230000|2021-05-04 14:23:50|9952.3|9942.3|9952.5|9942.5|9952.5|9942.5|9952.1|9942.1|6
1620138240000|2021-05-04 14:24:00|9952.8|9942.8|9953.3|9943.3|9953.3|9943.3|9952.8|9942.8|6
1620138250000|2021-05-04 14:24:10|9953.8|9943.8|9954|9944|9954|9944|9953.8|9943.8|3
1620138260000|2021-05-04 14:24:20|9953.8|9943.8|9953.5|9943.5|9953.8|9943.8|9953.5|9943.5|2
1620138270000|2021-05-04 14:24:30|9953.3|9943.3|9953.8|9943.8|9953.8|9943.8|9953.3|9943.3|3
1620138280000|2021-05-04 14:24:40|9954|9944|9958.4|9948.4|9958.4|9948.4|9954|9944|13
1620138290000|2021-05-04 14:24:50|9958.9|9948.9|9958.8|9948.8|9959.4|9949.4|9958.5|9948.5|6
1620138300000|2021-05-04 14:25:00|9958.5|9948.5|9957.1|9947.1|9958.8|9948.8|9955.6|9945.6|18
1620138310000|2021-05-04 14:25:10|9956.9|9946.9|9958.4|9948.4|9958.8|9948.8|9956.9|9946.9|8
1620138320000|2021-05-04 14:25:20|9958.6|9948.6|9956.9|9946.9|9959|9949|9956.9|9946.9|8
1620138330000|2021-05-04 14:25:30|9957|9947|9957.4|9947.4|9959.5|9949.5|9957|9947|16
1620138340000|2021-05-04 14:25:40|9957.1|9947.1|9957.6|9947.6|9957.9|9947.9|9957.1|9947.1|4
1620138350000|2021-05-04 14:25:50|9957.4|9947.4|9956.9|9946.9|9957.4|9947.4|9956.6|9946.6|5
1620138360000|2021-05-04 14:26:00|9956.6|9946.6|9954.4|9944.4|9956.9|9946.9|9954.4|9944.4|8
1620138370000|2021-05-04 14:26:10|9954.3|9944.3|9954.5|9944.5|9954.8|9944.8|9952.6|9942.6|11
1620138380000|2021-05-04 14:26:20|9954.1|9944.1|9955.3|9945.3|9955.3|9945.3|9953|9943|14
1620138390000|2021-05-04 14:26:30|9955.6|9945.6|9954.9|9944.9|9955.6|9945.6|9954.5|9944.5|8
1620138400000|2021-05-04 14:26:40|9955.1|9945.1|9955.6|9945.6|9955.6|9945.6|9955.1|9945.1|2
1620138410000|2021-05-04 14:26:50|9955.5|9945.5|9955.6|9945.6|9955.6|9945.6|9955.5|9945.5|2
1620138420000|2021-05-04 14:27:00|9955.5|9945.5|9955.6|9945.6|9955.6|9945.6|9955|9945|4
1620138430000|2021-05-04 14:27:10|9955.5|9945.5|9956.5|9946.5|9956.5|9946.5|9955|9945|11
1620138440000|2021-05-04 14:27:20|9957.1|9947.1|9956.9|9946.9|9957.3|9947.3|9956.6|9946.6|9
1620138450000|2021-05-04 14:27:30|9957.3|9947.3|9957.4|9947.4|9957.4|9947.4|9956.9|9946.9|10
1620138460000|2021-05-04 14:27:40|9957.5|9947.5|9958.8|9948.8|9959.4|9949.4|9957.5|9947.5|11
1620138470000|2021-05-04 14:27:50|9959.3|9949.3|9958.1|9948.1|9959.3|9949.3|9958.1|9948.1|7
1620138480000|2021-05-04 14:28:00|9958.4|9948.4|9957.6|9947.6|9959.3|9949.3|9957.6|9947.6|17
1620138490000|2021-05-04 14:28:10|9957.4|9947.4|9956.5|9946.5|9957.4|9947.4|9956.1|9946.1|9
1620138500000|2021-05-04 14:28:20|9956.8|9946.8|9955.4|9945.4|9957.6|9947.6|9955|9945|14
1620138510000|2021-05-04 14:28:30|9955.5|9945.5|9956.8|9946.8|9956.9|9946.9|9955.5|9945.5|14
1620138520000|2021-05-04 14:28:40|9956.5|9946.5|9957.1|9947.1|9957.5|9947.5|9955.6|9945.6|19
1620138530000|2021-05-04 14:28:50|9956.5|9946.5|9955.3|9945.3|9956.8|9946.8|9954.5|9944.5|13
1620138540000|2021-05-04 14:29:00|9954.9|9944.9|9955.6|9945.6|9955.9|9945.9|9954.9|9944.9|12
1620138550000|2021-05-04 14:29:10|9955.9|9945.9|9955.9|9945.9|9956|9946|9955.6|9945.6|13
1620138560000|2021-05-04 14:29:20|9955.6|9945.6|9955.6|9945.6|9955.9|9945.9|9955.6|9945.6|3
1620138570000|2021-05-04 14:29:30|9955.9|9945.9|9955.5|9945.5|9955.9|9945.9|9955.5|9945.5|5
1620138580000|2021-05-04 14:29:40|9955|9945|9955.9|9945.9|9955.9|9945.9|9955|9945|12
1620138590000|2021-05-04 14:29:50|9955.6|9945.6|9954.8|9944.8|9956|9946|9954.8|9944.8|16
1620138600000|2021-05-04 14:30:00|9954.3|9944.3|9952.3|9942.3|9954.3|9944.3|9952|9942|10
1620138610000|2021-05-04 14:30:10|9952.4|9942.4|9955.4|9945.4|9955.4|9945.4|9952.4|9942.4|16
1620138620000|2021-05-04 14:30:20|9955.5|9945.5|9957.5|9947.5|9958.6|9948.6|9955.5|9945.5|17
1620138630000|2021-05-04 14:30:30|9957.6|9947.6|9958.1|9948.1|9958.5|9948.5|9957.4|9947.4|8
1620138640000|2021-05-04 14:30:40|9957.8|9947.8|9958.6|9948.6|9959.3|9949.3|9957|9947|13
1620138650000|2021-05-04 14:30:50|9958.9|9948.9|9958.9|9948.9|9959.5|9949.5|9958|9948|11
1620138670000|2021-05-04 14:31:10|9958.1|9948.1|9958.6|9948.6|9958.6|9948.6|9957.5|9947.5|6
1620138680000|2021-05-04 14:31:20|9958.9|9948.9|9958|9948|9960|9950|9958|9948|12
1620138690000|2021-05-04 14:31:30|9957.9|9947.9|9954.6|9944.6|9957.9|9947.9|9952.6|9942.6|20
1620138700000|2021-05-04 14:31:40|9954.4|9944.4|9954.8|9944.8|9955|9945|9954.3|9944.3|9
1620138710000|2021-05-04 14:31:50|9954.5|9944.5|9952.1|9942.1|9954.5|9944.5|9952.1|9942.1|8
1620138720000|2021-05-04 14:32:00|9952|9942|9958|9948|9958|9948|9951.4|9941.4|25
1620138730000|2021-05-04 14:32:10|9958.8|9948.8|9958.6|9948.6|9960|9950|9958.6|9948.6|7
1620138740000|2021-05-04 14:32:20|9958.1|9948.1|9957.8|9947.8|9958.6|9948.6|9957.8|9947.8|5
1620138750000|2021-05-04 14:32:30|9958.1|9948.1|9952.8|9942.8|9958.8|9948.8|9952.8|9942.8|15
1620138760000|2021-05-04 14:32:40|9953|9943|9957.3|9947.3|9957.3|9947.3|9953|9943|13
1620138770000|2021-05-04 14:32:50|9957.5|9947.5|9957.4|9947.4|9958.1|9948.1|9957.1|9947.1|8
1620138780000|2021-05-04 14:33:00|9957.1|9947.1|9958.3|9948.3|9958.3|9948.3|9956.8|9946.8|11
1620138790000|2021-05-04 14:33:10|9958.1|9948.1|9955.9|9945.9|9958.1|9948.1|9955.9|9945.9|6
1620138800000|2021-05-04 14:33:20|9955.6|9945.6|9954|9944|9955.6|9945.6|9953.9|9943.9|8
1620138810000|2021-05-04 14:33:30|9953.9|9943.9|9954.5|9944.5|9954.5|9944.5|9952.9|9942.9|8
1620138820000|2021-05-04 14:33:40|9954.3|9944.3|9956.3|9946.3|9956.6|9946.6|9954.3|9944.3|8
1620138830000|2021-05-04 14:33:50|9955|9945|9954|9944|9956.1|9946.1|9954|9944|7
1620138840000|2021-05-04 14:34:00|9953.9|9943.9|9952.1|9942.1|9953.9|9943.9|9952.1|9942.1|7
1620138850000|2021-05-04 14:34:10|9952.6|9942.6|9952|9942|9952.6|9942.6|9951.4|9941.4|7
1620138860000|2021-05-04 14:34:20|9951.9|9941.9|9952.1|9942.1|9952.1|9942.1|9951.9|9941.9|2
1620138870000|2021-05-04 14:34:30|9952.3|9942.3|9954.1|9944.1|9954.5|9944.5|9952.3|9942.3|7
1620138880000|2021-05-04 14:34:40|9953.5|9943.5|9952.9|9942.9|9953.6|9943.6|9952.9|9942.9|5
1620138890000|2021-05-04 14:34:50|9952.8|9942.8|9951.1|9941.1|9952.8|9942.8|9951.1|9941.1|6
1620138900000|2021-05-04 14:35:00|9951.4|9941.4|9949.6|9939.6|9951.4|9941.4|9949.6|9939.6|6
1620138910000|2021-05-04 14:35:10|9949|9939|9949.3|9939.3|9949.3|9939.3|9949|9939|2
1620138920000|2021-05-04 14:35:20|9949|9939|9949.6|9939.6|9949.6|9939.6|9947.3|9937.3|10
1620138930000|2021-05-04 14:35:30|9950|9940|9948.9|9938.9|9950|9940|9948.6|9938.6|7
1620138940000|2021-05-04 14:35:40|9948.8|9938.8|9946.8|9936.8|9948.8|9938.8|9946.8|9936.8|7
1620138950000|2021-05-04 14:35:50|9947|9937|9947.4|9937.4|9947.9|9937.9|9947|9937|5
1620138960000|2021-05-04 14:36:00|9947.6|9937.6|9949.9|9939.9|9949.9|9939.9|9947.6|9937.6|4
1620138970000|2021-05-04 14:36:10|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|1
1620138980000|2021-05-04 14:36:20|9950.3|9940.3|9954.1|9944.1|9954.1|9944.1|9950.3|9940.3|8
1620138990000|2021-05-04 14:36:30|9953.8|9943.8|9952.8|9942.8|9953.8|9943.8|9952.8|9942.8|3
1620139000000|2021-05-04 14:36:40|9952.9|9942.9|9954.3|9944.3|9954.3|9944.3|9952.9|9942.9|2
1620139010000|2021-05-04 14:36:50|9954.4|9944.4|9956.6|9946.6|9956.9|9946.9|9954.4|9944.4|7
1620139020000|2021-05-04 14:37:00|9956.8|9946.8|9957|9947|9957.4|9947.4|9956.5|9946.5|10
1620139030000|2021-05-04 14:37:10|9957.1|9947.1|9957.5|9947.5|9957.8|9947.8|9956.4|9946.4|13
1620139040000|2021-05-04 14:37:20|9957.4|9947.4|9956.8|9946.8|9957.4|9947.4|9955.5|9945.5|11
1620139050000|2021-05-04 14:37:30|9957|9947|9957|9947|9957.3|9947.3|9956.1|9946.1|6
1620139060000|2021-05-04 14:37:40|9957.1|9947.1|9957.3|9947.3|9957.3|9947.3|9957.1|9947.1|2
1620139070000|2021-05-04 14:37:50|9956.9|9946.9|9956.9|9946.9|9956.9|9946.9|9956.6|9946.6|3
1620139080000|2021-05-04 14:38:00|9956.6|9946.6|9956.9|9946.9|9956.9|9946.9|9956.6|9946.6|2
1620139090000|2021-05-04 14:38:10|9956.6|9946.6|9956.6|9946.6|9956.6|9946.6|9956.6|9946.6|1
1620139100000|2021-05-04 14:38:20|9956.5|9946.5|9955.1|9945.1|9956.5|9946.5|9955.1|9945.1|3
1620139110000|2021-05-04 14:38:30|9954.9|9944.9|9954.8|9944.8|9954.9|9944.9|9954.8|9944.8|2
1620139120000|2021-05-04 14:38:40|9955|9945|9956.5|9946.5|9956.6|9946.6|9955|9945|5
1620139130000|2021-05-04 14:38:50|9956.6|9946.6|9956.9|9946.9|9956.9|9946.9|9956.6|9946.6|2
1620139140000|2021-05-04 14:39:00|9956.8|9946.8|9956.5|9946.5|9956.8|9946.8|9956.5|9946.5|4
1620139150000|2021-05-04 14:39:10|9956.3|9946.3|9957.1|9947.1|9957.1|9947.1|9955.4|9945.4|10
1620139160000|2021-05-04 14:39:20|9957|9947|9958.3|9948.3|9958.9|9948.9|9956.5|9946.5|11
1620139170000|2021-05-04 14:39:30|9958.4|9948.4|9958.5|9948.5|9959.1|9949.1|9958.4|9948.4|13
1620139180000|2021-05-04 14:39:40|9958.6|9948.6|9958.3|9948.3|9958.6|9948.6|9958.3|9948.3|5
1620139190000|2021-05-04 14:39:50|9957.1|9947.1|9955.9|9945.9|9957.8|9947.8|9955.5|9945.5|11
1620139200000|2021-05-04 14:40:00|9956.1|9946.1|9955|9945|9956.9|9946.9|9954.6|9944.6|11
1620139210000|2021-05-04 14:40:10|9955.1|9945.1|9956.9|9946.9|9957.1|9947.1|9955.1|9945.1|6
1620139220000|2021-05-04 14:40:20|9956.6|9946.6|9956.9|9946.9|9956.9|9946.9|9956.6|9946.6|6
1620139230000|2021-05-04 14:40:30|9956.4|9946.4|9956.9|9946.9|9957|9947|9956|9946|7
1620139240000|2021-05-04 14:40:40|9957.1|9947.1|9957.6|9947.6|9957.6|9947.6|9957.1|9947.1|4
1620139250000|2021-05-04 14:40:50|9957.4|9947.4|9956.8|9946.8|9957.4|9947.4|9956.6|9946.6|4
1620139260000|2021-05-04 14:41:00|9956.6|9946.6|9959.3|9949.3|9959.4|9949.4|9956.6|9946.6|7
1620139270000|2021-05-04 14:41:10|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|1
1620139300000|2021-05-04 14:41:40|9959.3|9949.3|9958.8|9948.8|9959.3|9949.3|9958.8|9948.8|2
1620139310000|2021-05-04 14:41:50|9958.6|9948.6|9958.8|9948.8|9959|9949|9958.6|9948.6|4
1620139320000|2021-05-04 14:42:00|9958.6|9948.6|9957.4|9947.4|9958.6|9948.6|9957.4|9947.4|4
1620139330000|2021-05-04 14:42:10|9957.8|9947.8|9958.4|9948.4|9958.6|9948.6|9957.8|9947.8|7
1620139340000|2021-05-04 14:42:20|9958.9|9948.9|9958.9|9948.9|9959.3|9949.3|9958.9|9948.9|5
1620139350000|2021-05-04 14:42:30|9958.8|9948.8|9958.9|9948.9|9958.9|9948.9|9958.8|9948.8|2
1620139360000|2021-05-04 14:42:40|9959|9949|9959|9949|9959|9949|9959|9949|1
1620139380000|2021-05-04 14:43:00|9959.1|9949.1|9959.4|9949.4|9959.6|9949.6|9959.1|9949.1|8
1620139390000|2021-05-04 14:43:10|9959.3|9949.3|9959.4|9949.4|9959.4|9949.4|9959|9949|4
1620139400000|2021-05-04 14:43:20|9959|9949|9958.9|9948.9|9959|9949|9958.9|9948.9|2
1620139410000|2021-05-04 14:43:30|9959|9949|9959.4|9949.4|9959.4|9949.4|9958.3|9948.3|6
1620139420000|2021-05-04 14:43:40|9959.3|9949.3|9959.4|9949.4|9959.4|9949.4|9959|9949|3
1620139430000|2021-05-04 14:43:50|9959|9949|9959.4|9949.4|9959.4|9949.4|9959|9949|2
1620139440000|2021-05-04 14:44:00|9959|9949|9958.1|9948.1|9959|9949|9958|9948|5
1620139450000|2021-05-04 14:44:10|9958.3|9948.3|9959.4|9949.4|9959.4|9949.4|9957.5|9947.5|9
1620139460000|2021-05-04 14:44:20|9959.5|9949.5|9960.3|9950.3|9960.3|9950.3|9959.5|9949.5|2
1620139470000|2021-05-04 14:44:30|9960.6|9950.6|9962.1|9952.1|9962.5|9952.5|9960.5|9950.5|8
1620139480000|2021-05-04 14:44:40|9962.5|9952.5|9962.8|9952.8|9962.8|9952.8|9961.8|9951.8|10
1620139490000|2021-05-04 14:44:50|9962.5|9952.5|9962|9952|9962.8|9952.8|9962|9952|8
1620139500000|2021-05-04 14:45:00|9962.3|9952.3|9962|9952|9962.3|9952.3|9962|9952|2
1620139510000|2021-05-04 14:45:10|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|9961.6|9951.6|6
1620139520000|2021-05-04 14:45:20|9962.1|9952.1|9962.9|9952.9|9963.3|9953.3|9962.1|9952.1|7
1620139530000|2021-05-04 14:45:30|9963.3|9953.3|9963.8|9953.8|9963.8|9953.8|9963.3|9953.3|8
1620139540000|2021-05-04 14:45:40|9964.1|9954.1|9963.5|9953.5|9964.4|9954.4|9963.5|9953.5|5
1620139550000|2021-05-04 14:45:50|9963.3|9953.3|9962.4|9952.4|9963.3|9953.3|9962.4|9952.4|6
1620139560000|2021-05-04 14:46:00|9962.1|9952.1|9962|9952|9962.1|9952.1|9961.6|9951.6|4
1620139570000|2021-05-04 14:46:10|9962.3|9952.3|9962.6|9952.6|9963|9953|9962.3|9952.3|6
1620139590000|2021-05-04 14:46:30|9963|9953|9963|9953|9963|9953|9963|9953|1
1620139600000|2021-05-04 14:46:40|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|1
1620139610000|2021-05-04 14:46:50|9962.9|9952.9|9963|9953|9963|9953|9962.9|9952.9|2
1620139620000|2021-05-04 14:47:00|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|9962.6|9952.6|3
1620139630000|2021-05-04 14:47:10|9963|9953|9962.9|9952.9|9963|9953|9962.9|9952.9|2
1620139640000|2021-05-04 14:47:20|9963|9953|9963|9953|9963|9953|9963|9953|1
1620139650000|2021-05-04 14:47:30|9963.5|9953.5|9964.4|9954.4|9964.4|9954.4|9963.5|9953.5|11
1620139660000|2021-05-04 14:47:40|9964.5|9954.5|9964.4|9954.4|9964.5|9954.5|9964.4|9954.4|4
1620139670000|2021-05-04 14:47:50|9965.4|9955.4|9966.3|9956.3|9966.9|9956.9|9965.4|9955.4|6
1620139680000|2021-05-04 14:48:00|9966.5|9956.5|9966|9956|9966.6|9956.6|9966|9956|5
1620139690000|2021-05-04 14:48:10|9966.5|9956.5|9966.9|9956.9|9966.9|9956.9|9966.5|9956.5|3
1620139700000|2021-05-04 14:48:20|9966.6|9956.6|9966|9956|9968.1|9958.1|9965.9|9955.9|13
1620139710000|2021-05-04 14:48:30|9965.6|9955.6|9965.4|9955.4|9965.6|9955.6|9965.1|9955.1|6
1620139720000|2021-05-04 14:48:40|9965.3|9955.3|9963.4|9953.4|9965.3|9955.3|9963.4|9953.4|5
1620139730000|2021-05-04 14:48:50|9960.9|9950.9|9959.6|9949.6|9961.5|9951.5|9959.5|9949.5|11
1620139740000|2021-05-04 14:49:00|9959.9|9949.9|9960|9950|9960.4|9950.4|9958.5|9948.5|8
1620139750000|2021-05-04 14:49:10|9960.4|9950.4|9962.1|9952.1|9962.1|9952.1|9959.9|9949.9|7
1620139760000|2021-05-04 14:49:20|9962.3|9952.3|9963.3|9953.3|9964.3|9954.3|9962.3|9952.3|7
1620139770000|2021-05-04 14:49:30|9963.5|9953.5|9962.9|9952.9|9963.5|9953.5|9962.9|9952.9|3
1620139780000|2021-05-04 14:49:40|9962.8|9952.8|9962.9|9952.9|9963.1|9953.1|9962.6|9952.6|7
1620139790000|2021-05-04 14:49:50|9962.6|9952.6|9962.9|9952.9|9963.1|9953.1|9962.6|9952.6|5
1620139800000|2021-05-04 14:50:00|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.3|9952.3|4
1620139810000|2021-05-04 14:50:10|9962.4|9952.4|9959.3|9949.3|9962.4|9952.4|9958.9|9948.9|10
1620139820000|2021-05-04 14:50:20|9961.1|9951.1|9959.8|9949.8|9961.8|9951.8|9959.3|9949.3|10
1620139840000|2021-05-04 14:50:40|9959.6|9949.6|9958.5|9948.5|9959.6|9949.6|9958.5|9948.5|6
1620139850000|2021-05-04 14:50:50|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|1
1620139870000|2021-05-04 14:51:10|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|1
1620139880000|2021-05-04 14:51:20|9958.3|9948.3|9957.6|9947.6|9958.3|9948.3|9957.6|9947.6|3
1620139890000|2021-05-04 14:51:30|9958|9948|9958|9948|9958|9948|9958|9948|1
1620139900000|2021-05-04 14:51:40|9957.6|9947.6|9958|9948|9958|9948|9957.6|9947.6|2
1620139910000|2021-05-04 14:51:50|9957.6|9947.6|9957.6|9947.6|9958|9948|9957.6|9947.6|5
1620139920000|2021-05-04 14:52:00|9958|9948|9957.3|9947.3|9958|9948|9957.3|9947.3|10
1620139930000|2021-05-04 14:52:10|9957|9947|9956.5|9946.5|9957|9947|9956.4|9946.4|5
1620139940000|2021-05-04 14:52:20|9956.4|9946.4|9954.1|9944.1|9956.4|9946.4|9954.1|9944.1|6
1620139950000|2021-05-04 14:52:30|9953.6|9943.6|9953.6|9943.6|9953.6|9943.6|9953.6|9943.6|1
1620139960000|2021-05-04 14:52:40|9953.5|9943.5|9954.9|9944.9|9955.3|9945.3|9952.8|9942.8|10
1620139970000|2021-05-04 14:52:50|9955|9945|9956.6|9946.6|9956.6|9946.6|9955|9945|7
1620139980000|2021-05-04 14:53:00|9956.8|9946.8|9958.6|9948.6|9958.6|9948.6|9956.8|9946.8|6
1620139990000|2021-05-04 14:53:10|9957.8|9947.8|9956.8|9946.8|9957.8|9947.8|9956.8|9946.8|4
1620140000000|2021-05-04 14:53:20|9956.9|9946.9|9957.8|9947.8|9957.8|9947.8|9956.9|9946.9|2
1620140010000|2021-05-04 14:53:30|9958.4|9948.4|9958.1|9948.1|9958.4|9948.4|9958.1|9948.1|3
1620140020000|2021-05-04 14:53:40|9958.3|9948.3|9953.8|9943.8|9958.3|9948.3|9953.8|9943.8|10
1620140030000|2021-05-04 14:53:50|9953.5|9943.5|9954|9944|9954.4|9944.4|9953.5|9943.5|11
1620140040000|2021-05-04 14:54:00|9954.3|9944.3|9955.4|9945.4|9955.4|9945.4|9954.3|9944.3|6
1620140080000|2021-05-04 14:54:40|9956.1|9946.1|9957.4|9947.4|9957.4|9947.4|9956.1|9946.1|7
1620140090000|2021-05-04 14:54:50|9957.6|9947.6|9960.4|9950.4|9960.4|9950.4|9957.6|9947.6|4
1620140100000|2021-05-04 14:55:00|9960.1|9950.1|9960.5|9950.5|9960.8|9950.8|9960|9950|10
1620140110000|2021-05-04 14:55:10|9960.6|9950.6|9960.3|9950.3|9960.8|9950.8|9960.3|9950.3|9
1620140120000|2021-05-04 14:55:20|9960.5|9950.5|9960.1|9950.1|9960.6|9950.6|9960.1|9950.1|5
1620140130000|2021-05-04 14:55:30|9960.5|9950.5|9960.5|9950.5|9960.9|9950.9|9960.5|9950.5|3
1620140140000|2021-05-04 14:55:40|9960.8|9950.8|9961|9951|9961.1|9951.1|9960.4|9950.4|4
1620140150000|2021-05-04 14:55:50|9960.3|9950.3|9960|9950|9960.3|9950.3|9959.9|9949.9|3
1620140160000|2021-05-04 14:56:00|9960.1|9950.1|9960.4|9950.4|9960.5|9950.5|9960.1|9950.1|3
1620140180000|2021-05-04 14:56:20|9960.3|9950.3|9960.3|9950.3|9960.3|9950.3|9960.3|9950.3|1
1620140190000|2021-05-04 14:56:30|9960.1|9950.1|9959.3|9949.3|9960.1|9950.1|9959.3|9949.3|5
1620140200000|2021-05-04 14:56:40|9959|9949|9958.1|9948.1|9959|9949|9958|9948|4
1620140210000|2021-05-04 14:56:50|9958.4|9948.4|9958.4|9948.4|9958.4|9948.4|9958.4|9948.4|1
1620140220000|2021-05-04 14:57:00|9960.8|9950.8|9960.6|9950.6|9960.8|9950.8|9960.6|9950.6|2
1620140230000|2021-05-04 14:57:10|9960.4|9950.4|9958.5|9948.5|9960.4|9950.4|9958.5|9948.5|4
1620140240000|2021-05-04 14:57:20|9958.1|9948.1|9956.4|9946.4|9958.1|9948.1|9956.4|9946.4|5
1620140250000|2021-05-04 14:57:30|9956.5|9946.5|9956.5|9946.5|9957|9947|9956.5|9946.5|3
1620140260000|2021-05-04 14:57:40|9957|9947|9957.6|9947.6|9957.6|9947.6|9956.5|9946.5|6
1620140270000|2021-05-04 14:57:50|9958.3|9948.3|9959.1|9949.1|9960|9950|9958.3|9948.3|13
1620140280000|2021-05-04 14:58:00|9959.3|9949.3|9959.6|9949.6|9959.9|9949.9|9959.3|9949.3|13
1620140290000|2021-05-04 14:58:10|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|1
1620140300000|2021-05-04 14:58:20|9960.1|9950.1|9960.5|9950.5|9960.5|9950.5|9960.1|9950.1|2
1620140310000|2021-05-04 14:58:30|9961|9951|9961.3|9951.3|9961.3|9951.3|9961|9951|2
1620140320000|2021-05-04 14:58:40|9961|9951|9960.1|9950.1|9961|9951|9960.1|9950.1|4
1620140330000|2021-05-04 14:58:50|9960.5|9950.5|9960.8|9950.8|9960.8|9950.8|9960.5|9950.5|2
1620140340000|2021-05-04 14:59:00|9960.9|9950.9|9961.6|9951.6|9961.6|9951.6|9960.9|9950.9|4
1620140350000|2021-05-04 14:59:10|9961.4|9951.4|9961.1|9951.1|9961.4|9951.4|9961.1|9951.1|3
1620140360000|2021-05-04 14:59:20|9961.3|9951.3|9961.4|9951.4|9961.6|9951.6|9961.3|9951.3|5
1620140370000|2021-05-04 14:59:30|9961.5|9951.5|9962.4|9952.4|9962.4|9952.4|9961.5|9951.5|2
1620140380000|2021-05-04 14:59:40|9962.6|9952.6|9963.3|9953.3|9963.3|9953.3|9962.6|9952.6|2
1620140390000|2021-05-04 14:59:50|9963.1|9953.1|9963.6|9953.6|9963.6|9953.6|9962.8|9952.8|11
1620140400000|2021-05-04 15:00:00|9963.5|9953.5|9962.4|9952.4|9963.5|9953.5|9962.3|9952.3|6
1620140410000|2021-05-04 15:00:10|9962.6|9952.6|9961.1|9951.1|9962.6|9952.6|9961.1|9951.1|5
1620140440000|2021-05-04 15:00:40|9960.6|9950.6|9958.6|9948.6|9960.6|9950.6|9958.6|9948.6|3
1620140460000|2021-05-04 15:01:00|9958.4|9948.4|9958.4|9948.4|9959.8|9949.8|9956.3|9946.3|11
1620140470000|2021-05-04 15:01:10|9958.6|9948.6|9958.1|9948.1|9958.9|9948.9|9958|9948|10
1620140480000|2021-05-04 15:01:20|9958.3|9948.3|9958.3|9948.3|9958.3|9948.3|9957.9|9947.9|7
1620140490000|2021-05-04 15:01:30|9958|9948|9957.9|9947.9|9958|9948|9957.9|9947.9|2
1620140500000|2021-05-04 15:01:40|9958|9948|9961.5|9951.5|9961.5|9951.5|9958|9948|5
1620140510000|2021-05-04 15:01:50|9961.4|9951.4|9963.1|9953.1|9963.1|9953.1|9960.4|9950.4|12
1620140520000|2021-05-04 15:02:00|9963|9953|9966.3|9956.3|9966.3|9956.3|9963|9953|9
1620140530000|2021-05-04 15:02:10|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1620140540000|2021-05-04 15:02:20|9965.9|9955.9|9970.8|9960.8|9971.4|9961.4|9965.9|9955.9|11
1620140550000|2021-05-04 15:02:30|9972|9962|9972.5|9962.5|9972.5|9962.5|9971.4|9961.4|9
1620140560000|2021-05-04 15:02:40|9972.4|9962.4|9973.6|9963.6|9973.6|9963.6|9972.4|9962.4|6
1620140570000|2021-05-04 15:02:50|9974.1|9964.1|9973.4|9963.4|9974.1|9964.1|9973.4|9963.4|9
1620140580000|2021-05-04 15:03:00|9973.6|9963.6|9973.6|9963.6|9974.6|9964.6|9973.6|9963.6|8
1620140590000|2021-05-04 15:03:10|9973.3|9963.3|9973.4|9963.4|9974.6|9964.6|9971.8|9961.8|17
1620140600000|2021-05-04 15:03:20|9973.5|9963.5|9972.8|9962.8|9973.9|9963.9|9972.8|9962.8|5
1620140610000|2021-05-04 15:03:30|9971.8|9961.8|9973.3|9963.3|9973.5|9963.5|9971.8|9961.8|4
1620140620000|2021-05-04 15:03:40|9973.1|9963.1|9972.6|9962.6|9973.1|9963.1|9972.6|9962.6|2
1620140630000|2021-05-04 15:03:50|9972.3|9962.3|9973.6|9963.6|9973.8|9963.8|9972.3|9962.3|10
1620140640000|2021-05-04 15:04:00|9973.5|9963.5|9973.5|9963.5|9973.8|9963.8|9973.1|9963.1|5
1620140650000|2021-05-04 15:04:10|9973.6|9963.6|9973.8|9963.8|9973.8|9963.8|9972.8|9962.8|7
1620140660000|2021-05-04 15:04:20|9974|9964|9973.4|9963.4|9974.3|9964.3|9973.4|9963.4|10
1620140670000|2021-05-04 15:04:30|9973.6|9963.6|9973.8|9963.8|9973.8|9963.8|9973.5|9963.5|7
1620140680000|2021-05-04 15:04:40|9973.9|9963.9|9974.1|9964.1|9974.1|9964.1|9973.9|9963.9|2
1620140690000|2021-05-04 15:04:50|9974|9964|9974.1|9964.1|9974.1|9964.1|9973.5|9963.5|6
1620140700000|2021-05-04 15:05:00|9974|9964|9980.5|9970.5|9980.5|9970.5|9974|9964|12
1620140710000|2021-05-04 15:05:10|9979.9|9969.9|9979.1|9969.1|9979.9|9969.9|9977.5|9967.5|20
1620140720000|2021-05-04 15:05:20|9978.9|9968.9|9980.3|9970.3|9980.4|9970.4|9978.9|9968.9|9
1620140730000|2021-05-04 15:05:30|9979.3|9969.3|9978.3|9968.3|9979.3|9969.3|9977.5|9967.5|8
1620140740000|2021-05-04 15:05:40|9978|9968|9979.3|9969.3|9979.6|9969.6|9978|9968|5
1620140750000|2021-05-04 15:05:50|9979|9969|9979.3|9969.3|9979.3|9969.3|9977.8|9967.8|12
1620140760000|2021-05-04 15:06:00|9979.9|9969.9|9979.6|9969.6|9979.9|9969.9|9979|9969|6
1620140770000|2021-05-04 15:06:10|9979.9|9969.9|9979.1|9969.1|9979.9|9969.9|9978.5|9968.5|8
1620140780000|2021-05-04 15:06:20|9978.5|9968.5|9976.8|9966.8|9979.1|9969.1|9975.8|9965.8|14
1620140790000|2021-05-04 15:06:30|9975.9|9965.9|9972.1|9962.1|9975.9|9965.9|9970.9|9960.9|9
1620140800000|2021-05-04 15:06:40|9972.3|9962.3|9974.5|9964.5|9974.5|9964.5|9972|9962|9
1620140810000|2021-05-04 15:06:50|9974.1|9964.1|9976.3|9966.3|9976.3|9966.3|9973.3|9963.3|12
1620140820000|2021-05-04 15:07:00|9976.8|9966.8|9976.3|9966.3|9977.8|9967.8|9973.9|9963.9|8
1620140830000|2021-05-04 15:07:10|9976.5|9966.5|9979.8|9969.8|9979.8|9969.8|9976.5|9966.5|10
1620140840000|2021-05-04 15:07:20|9980|9970|9977.8|9967.8|9981.5|9971.5|9977.8|9967.8|9
1620140850000|2021-05-04 15:07:30|9977.9|9967.9|9978.8|9968.8|9978.8|9968.8|9977.9|9967.9|6
1620140860000|2021-05-04 15:07:40|9979|9969|9979.3|9969.3|9979.4|9969.4|9979|9969|3
1620140870000|2021-05-04 15:07:50|9979|9969|9978.4|9968.4|9980.1|9970.1|9978.4|9968.4|6
1620140880000|2021-05-04 15:08:00|9978.6|9968.6|9978|9968|9978.6|9968.6|9977.5|9967.5|6
1620140890000|2021-05-04 15:08:10|9977.8|9967.8|9977.6|9967.6|9977.8|9967.8|9977|9967|5
1620140900000|2021-05-04 15:08:20|9977.9|9967.9|9978.8|9968.8|9978.9|9968.9|9977.9|9967.9|6
1620140910000|2021-05-04 15:08:30|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.8|9968.8|5
1620140920000|2021-05-04 15:08:40|9979|9969|9976|9966|9979|9969|9975.5|9965.5|5
1620140930000|2021-05-04 15:08:50|9976.4|9966.4|9974.6|9964.6|9976.8|9966.8|9974.6|9964.6|6
1620140940000|2021-05-04 15:09:00|9974.4|9964.4|9972.9|9962.9|9975.3|9965.3|9972.3|9962.3|15
1620140950000|2021-05-04 15:09:10|9973.1|9963.1|9973.3|9963.3|9973.3|9963.3|9973.1|9963.1|2
1620140960000|2021-05-04 15:09:20|9973.1|9963.1|9973.3|9963.3|9973.8|9963.8|9972.9|9962.9|13
1620140970000|2021-05-04 15:09:30|9974|9964|9975.8|9965.8|9975.8|9965.8|9974|9964|5
1620140980000|2021-05-04 15:09:40|9974.8|9964.8|9975.6|9965.6|9976|9966|9974.8|9964.8|12
1620140990000|2021-05-04 15:09:50|9976|9966|9976.1|9966.1|9976.1|9966.1|9976|9966|2
1620141000000|2021-05-04 15:10:00|9976|9966|9978|9968|9978.1|9968.1|9975.6|9965.6|19
1620141010000|2021-05-04 15:10:10|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1620141020000|2021-05-04 15:10:20|9978|9968|9977.6|9967.6|9978.8|9968.8|9977.5|9967.5|9
1620141030000|2021-05-04 15:10:30|9977.5|9967.5|9975.4|9965.4|9977.5|9967.5|9975.4|9965.4|5
1620141040000|2021-05-04 15:10:40|9975.8|9965.8|9973.5|9963.5|9975.8|9965.8|9973.3|9963.3|10
1620141050000|2021-05-04 15:10:50|9973.4|9963.4|9970.8|9960.8|9973.4|9963.4|9970.8|9960.8|10
1620141060000|2021-05-04 15:11:00|9970.5|9960.5|9966|9956|9970.9|9960.9|9965.8|9955.8|21
1620141070000|2021-05-04 15:11:10|9966.3|9956.3|9959.8|9949.8|9966.6|9956.6|9959.3|9949.3|23
1620141080000|2021-05-04 15:11:20|9959.5|9949.5|9955.3|9945.3|9959.9|9949.9|9954.4|9944.4|25
1620141090000|2021-05-04 15:11:30|9955.5|9945.5|9955.6|9945.6|9957.9|9947.9|9955|9945|11
1620141100000|2021-05-04 15:11:40|9955|9945|9952.4|9942.4|9955.3|9945.3|9950.6|9940.6|21
1620141110000|2021-05-04 15:11:50|9951.9|9941.9|9943.1|9933.1|9951.9|9941.9|9942.9|9932.9|24
1620141120000|2021-05-04 15:12:00|9943.6|9933.6|9945.5|9935.5|9945.5|9935.5|9941.8|9931.8|15
1620141130000|2021-05-04 15:12:10|9945.4|9935.4|9941.5|9931.5|9945.4|9935.4|9941.5|9931.5|15
1620141140000|2021-05-04 15:12:20|9940.9|9930.9|9939|9929|9941.8|9931.8|9938.5|9928.5|18
1620141150000|2021-05-04 15:12:30|9938.5|9928.5|9925.9|9915.9|9938.5|9928.5|9925.9|9915.9|26
1620141160000|2021-05-04 15:12:40|9926|9916|9929.1|9919.1|9931.1|9921.1|9923.5|9913.5|21
1620141170000|2021-05-04 15:12:50|9928.9|9918.9|9922|9912|9928.9|9918.9|9921.5|9911.5|18
1620141180000|2021-05-04 15:13:00|9921.5|9911.5|9918.8|9908.8|9922.1|9912.1|9915.6|9905.6|24
1620141190000|2021-05-04 15:13:10|9915|9905|9909.1|9899.1|9915|9905|9908.1|9898.1|20
1620141200000|2021-05-04 15:13:20|9909.3|9899.3|9907.3|9897.3|9910.1|9900.1|9905.1|9895.1|30
1620141210000|2021-05-04 15:13:30|9907.5|9897.5|9908.1|9898.1|9909.6|9899.6|9906.9|9896.9|24
1620141220000|2021-05-04 15:13:40|9908.6|9898.6|9909.5|9899.5|9913.5|9903.5|9907.6|9897.6|20
1620141230000|2021-05-04 15:13:50|9908|9898|9904|9894|9908.5|9898.5|9901.6|9891.6|19
1620141240000|2021-05-04 15:14:00|9904.4|9894.4|9905|9895|9909.3|9899.3|9904.4|9894.4|29
1620141250000|2021-05-04 15:14:10|9904.5|9894.5|9903.9|9893.9|9907.5|9897.5|9898.3|9888.3|29
1620141260000|2021-05-04 15:14:20|9903.6|9893.6|9904.4|9894.4|9907.8|9897.8|9903.6|9893.6|21
1620141270000|2021-05-04 15:14:30|9902.9|9892.9|9904.9|9894.9|9905.8|9895.8|9902.9|9892.9|15
1620141280000|2021-05-04 15:14:40|9905|9895|9914.1|9904.1|9914.9|9904.9|9905|9895|17
1620141290000|2021-05-04 15:14:50|9914|9904|9912.5|9902.5|9914|9904|9911.6|9901.6|19
1620141300000|2021-05-04 15:15:00|9912.3|9902.3|9912.1|9902.1|9916|9906|9909.8|9899.8|17
1620141310000|2021-05-04 15:15:10|9912.4|9902.4|9914.8|9904.8|9915.5|9905.5|9912.4|9902.4|9
1620141320000|2021-05-04 15:15:20|9914.3|9904.3|9913.4|9903.4|9916.9|9906.9|9913.1|9903.1|18
1620141330000|2021-05-04 15:15:30|9913.1|9903.1|9912.8|9902.8|9913.9|9903.9|9911.9|9901.9|17
1620141340000|2021-05-04 15:15:40|9913.4|9903.4|9918.6|9908.6|9918.8|9908.8|9912.8|9902.8|19
1620141350000|2021-05-04 15:15:50|9919.4|9909.4|9921.8|9911.8|9922|9912|9918.8|9908.8|17
1620141360000|2021-05-04 15:16:00|9921.5|9911.5|9925.1|9915.1|9925.1|9915.1|9919.4|9909.4|19
1620141370000|2021-05-04 15:16:10|9924.9|9914.9|9929.8|9919.8|9929.8|9919.8|9924.9|9914.9|28
1620141380000|2021-05-04 15:16:20|9930.4|9920.4|9935|9925|9935.8|9925.8|9929.5|9919.5|22
1620141390000|2021-05-04 15:16:30|9935.3|9925.3|9933.5|9923.5|9935.5|9925.5|9933.4|9923.4|13
1620141400000|2021-05-04 15:16:40|9933.4|9923.4|9938.6|9928.6|9938.6|9928.6|9932|9922|21
1620141410000|2021-05-04 15:16:50|9940|9930|9942.6|9932.6|9942.6|9932.6|9940|9930|17
1620141420000|2021-05-04 15:17:00|9942.4|9932.4|9943.1|9933.1|9944.4|9934.4|9940.5|9930.5|16
1620141430000|2021-05-04 15:17:10|9943.5|9933.5|9943.8|9933.8|9944|9934|9942.8|9932.8|13
1620141440000|2021-05-04 15:17:20|9944|9934|9945.4|9935.4|9946.8|9936.8|9942|9932|15
1620141450000|2021-05-04 15:17:30|9945.8|9935.8|9946.1|9936.1|9947.5|9937.5|9944.6|9934.6|14
1620141460000|2021-05-04 15:17:40|9945.8|9935.8|9943.3|9933.3|9946.1|9936.1|9943.3|9933.3|10
1620141470000|2021-05-04 15:17:50|9943.4|9933.4|9940.4|9930.4|9943.9|9933.9|9940.4|9930.4|12
1620141480000|2021-05-04 15:18:00|9940.1|9930.1|9939.8|9929.8|9940.1|9930.1|9938.6|9928.6|7
1620141490000|2021-05-04 15:18:10|9939.5|9929.5|9937.3|9927.3|9939.5|9929.5|9936.6|9926.6|13
1620141500000|2021-05-04 15:18:20|9936.9|9926.9|9934.9|9924.9|9937.4|9927.4|9934.9|9924.9|10
1620141510000|2021-05-04 15:18:30|9935.4|9925.4|9941|9931|9941.9|9931.9|9935.4|9925.4|20
1620141520000|2021-05-04 15:18:40|9940.9|9930.9|9942.8|9932.8|9943|9933|9940.4|9930.4|18
1620141530000|2021-05-04 15:18:50|9943|9933|9942.8|9932.8|9947.1|9937.1|9942.8|9932.8|11
1620141540000|2021-05-04 15:19:00|9942.4|9932.4|9947.9|9937.9|9947.9|9937.9|9939.5|9929.5|21
1620141550000|2021-05-04 15:19:10|9947.3|9937.3|9948.6|9938.6|9949.1|9939.1|9947.3|9937.3|10
1620141560000|2021-05-04 15:19:20|9948.4|9938.4|9945.4|9935.4|9948.6|9938.6|9945.4|9935.4|12
1620141570000|2021-05-04 15:19:30|9945.9|9935.9|9946.4|9936.4|9946.9|9936.9|9945.9|9935.9|5
1620141580000|2021-05-04 15:19:40|9946.1|9936.1|9942.9|9932.9|9946.4|9936.4|9942.3|9932.3|17
1620141590000|2021-05-04 15:19:50|9941.8|9931.8|9943.4|9933.4|9943.5|9933.5|9939.9|9929.9|21
1620141600000|2021-05-04 15:20:00|9943.3|9933.3|9941.8|9931.8|9944.1|9934.1|9941.1|9931.1|20
1620141610000|2021-05-04 15:20:10|9942.4|9932.4|9942.4|9932.4|9944.9|9934.9|9941.9|9931.9|19
1620141620000|2021-05-04 15:20:20|9943|9933|9943.6|9933.6|9943.8|9933.8|9942.1|9932.1|13
1620141630000|2021-05-04 15:20:30|9944|9934|9946.1|9936.1|9947.8|9937.8|9943.6|9933.6|15
1620141640000|2021-05-04 15:20:40|9946|9936|9944.3|9934.3|9946.3|9936.3|9944|9934|11
1620141650000|2021-05-04 15:20:50|9944.8|9934.8|9943.9|9933.9|9946.4|9936.4|9943.9|9933.9|13
1620141660000|2021-05-04 15:21:00|9944|9934|9940.5|9930.5|9944.4|9934.4|9940|9930|21
1620141670000|2021-05-04 15:21:10|9940.8|9930.8|9941.6|9931.6|9941.6|9931.6|9940|9930|9
1620141680000|2021-05-04 15:21:20|9941.8|9931.8|9946.3|9936.3|9947.4|9937.4|9941.8|9931.8|20
1620141690000|2021-05-04 15:21:30|9944.9|9934.9|9947.4|9937.4|9947.5|9937.5|9944.9|9934.9|13
1620141700000|2021-05-04 15:21:40|9946.9|9936.9|9944.9|9934.9|9947.9|9937.9|9944.9|9934.9|13
1620141710000|2021-05-04 15:21:50|9945.1|9935.1|9944.1|9934.1|9945.1|9935.1|9943.4|9933.4|10
1620141720000|2021-05-04 15:22:00|9944.5|9934.5|9946.5|9936.5|9946.5|9936.5|9944|9934|14
1620141730000|2021-05-04 15:22:10|9946.1|9936.1|9948.1|9938.1|9948.1|9938.1|9945.4|9935.4|14
1620141740000|2021-05-04 15:22:20|9948.3|9938.3|9946.8|9936.8|9948.3|9938.3|9946.5|9936.5|10
1620141750000|2021-05-04 15:22:30|9947.1|9937.1|9947.1|9937.1|9948.3|9938.3|9947.1|9937.1|8
1620141760000|2021-05-04 15:22:40|9947.6|9937.6|9948.6|9938.6|9949.6|9939.6|9947.6|9937.6|12
1620141770000|2021-05-04 15:22:50|9949|9939|9946.8|9936.8|9949|9939|9946.5|9936.5|10
1620141780000|2021-05-04 15:23:00|9946.5|9936.5|9948.1|9938.1|9948.1|9938.1|9945.6|9935.6|11
1620141790000|2021-05-04 15:23:10|9948.5|9938.5|9948.6|9938.6|9949.3|9939.3|9948.1|9938.1|13
1620141800000|2021-05-04 15:23:20|9949.1|9939.1|9949.8|9939.8|9951.3|9941.3|9949.1|9939.1|13
1620141810000|2021-05-04 15:23:30|9950.3|9940.3|9952.5|9942.5|9953.6|9943.6|9950.1|9940.1|15
1620141820000|2021-05-04 15:23:40|9953|9943|9953.1|9943.1|9953.9|9943.9|9953|9943|12
1620141830000|2021-05-04 15:23:50|9953.3|9943.3|9952.6|9942.6|9954.1|9944.1|9952.6|9942.6|11
1620141840000|2021-05-04 15:24:00|9953.1|9943.1|9952.6|9942.6|9953.4|9943.4|9950.4|9940.4|15
1620141850000|2021-05-04 15:24:10|9952.4|9942.4|9953.6|9943.6|9953.9|9943.9|9952.3|9942.3|11
1620141860000|2021-05-04 15:24:20|9953.3|9943.3|9953.5|9943.5|9953.9|9943.9|9953.1|9943.1|12
1620141870000|2021-05-04 15:24:30|9953.3|9943.3|9950.5|9940.5|9953.3|9943.3|9950.5|9940.5|14
1620141880000|2021-05-04 15:24:40|9950.8|9940.8|9952.9|9942.9|9953|9943|9950.8|9940.8|7
1620141890000|2021-05-04 15:24:50|9953.1|9943.1|9946.9|9936.9|9953.1|9943.1|9946.5|9936.5|10
1620141900000|2021-05-04 15:25:00|9947|9937|9944.9|9934.9|9948.1|9938.1|9944.9|9934.9|16
1620141910000|2021-05-04 15:25:10|9945|9935|9948.3|9938.3|9948.5|9938.5|9945|9935|11
1620141920000|2021-05-04 15:25:20|9948.1|9938.1|9948.9|9938.9|9949.9|9939.9|9946.1|9936.1|14
1620141930000|2021-05-04 15:25:30|9949.1|9939.1|9949.4|9939.4|9949.8|9939.8|9948.9|9938.9|7
1620141940000|2021-05-04 15:25:40|9949.3|9939.3|9948.9|9938.9|9950.3|9940.3|9948.9|9938.9|9
1620141950000|2021-05-04 15:25:50|9948.8|9938.8|9948.6|9938.6|9948.8|9938.8|9947.9|9937.9|11
1620141960000|2021-05-04 15:26:00|9948.9|9938.9|9953|9943|9954|9944|9948.9|9938.9|20
1620141970000|2021-05-04 15:26:10|9952.6|9942.6|9954.5|9944.5|9954.5|9944.5|9952.1|9942.1|14
1620141980000|2021-05-04 15:26:20|9954.3|9944.3|9957.5|9947.5|9957.5|9947.5|9954.3|9944.3|10
1620141990000|2021-05-04 15:26:30|9958|9948|9958.1|9948.1|9959|9949|9957.9|9947.9|15
1620142000000|2021-05-04 15:26:40|9958.5|9948.5|9959.9|9949.9|9959.9|9949.9|9956.5|9946.5|14
1620142010000|2021-05-04 15:26:50|9959.6|9949.6|9961.6|9951.6|9961.6|9951.6|9958.4|9948.4|9
1620142020000|2021-05-04 15:27:00|9961.1|9951.1|9961.3|9951.3|9961.3|9951.3|9959.8|9949.8|7
1620142030000|2021-05-04 15:27:10|9961.5|9951.5|9961.6|9951.6|9961.9|9951.9|9961.1|9951.1|7
1620142040000|2021-05-04 15:27:20|9961.4|9951.4|9966.9|9956.9|9966.9|9956.9|9961.4|9951.4|17
1620142050000|2021-05-04 15:27:30|9966.3|9956.3|9969.3|9959.3|9969.3|9959.3|9966.3|9956.3|13
1620142060000|2021-05-04 15:27:40|9969.8|9959.8|9968.5|9958.5|9969.8|9959.8|9967.5|9957.5|12
1620142070000|2021-05-04 15:27:50|9969.5|9959.5|9969.1|9959.1|9969.8|9959.8|9968.3|9958.3|13
1620142080000|2021-05-04 15:28:00|9968.5|9958.5|9968|9958|9971.5|9961.5|9968|9958|11
1620142090000|2021-05-04 15:28:10|9967.3|9957.3|9969.1|9959.1|9971.3|9961.3|9967.3|9957.3|12
1620142100000|2021-05-04 15:28:20|9967.8|9957.8|9967.1|9957.1|9967.8|9957.8|9967|9957|6
1620142110000|2021-05-04 15:28:30|9967.3|9957.3|9969.5|9959.5|9969.5|9959.5|9967.3|9957.3|7
1620142120000|2021-05-04 15:28:40|9969.9|9959.9|9967.8|9957.8|9969.9|9959.9|9967.6|9957.6|7
1620142130000|2021-05-04 15:28:50|9967.6|9957.6|9967.8|9957.8|9967.8|9957.8|9967.4|9957.4|6
1620142140000|2021-05-04 15:29:00|9967.6|9957.6|9967.8|9957.8|9968.1|9958.1|9966.6|9956.6|15
1620142150000|2021-05-04 15:29:10|9967.5|9957.5|9967.9|9957.9|9968.9|9958.9|9967.5|9957.5|6
1620142160000|2021-05-04 15:29:20|9967.1|9957.1|9966.4|9956.4|9967.1|9957.1|9966.4|9956.4|7
1620142170000|2021-05-04 15:29:30|9966.3|9956.3|9966.4|9956.4|9968|9958|9966.1|9956.1|17
1620142180000|2021-05-04 15:29:40|9966.6|9956.6|9967.3|9957.3|9967.3|9957.3|9965.6|9955.6|9
1620142190000|2021-05-04 15:29:50|9967.5|9957.5|9968.5|9958.5|9969.3|9959.3|9967.5|9957.5|8
1620142200000|2021-05-04 15:30:00|9967.8|9957.8|9968.8|9958.8|9968.8|9958.8|9967.8|9957.8|3
1620142210000|2021-05-04 15:30:10|9968.9|9958.9|9968.4|9958.4|9969.8|9959.8|9968.4|9958.4|8
1620142220000|2021-05-04 15:30:20|9968.3|9958.3|9967.9|9957.9|9968.4|9958.4|9967.9|9957.9|8
1620142230000|2021-05-04 15:30:30|9968.1|9958.1|9972|9962|9972.5|9962.5|9968.1|9958.1|14
1620142240000|2021-05-04 15:30:40|9972.3|9962.3|9972.4|9962.4|9972.5|9962.5|9972.3|9962.3|5
1620142250000|2021-05-04 15:30:50|9972.3|9962.3|9972|9962|9972.3|9962.3|9971.6|9961.6|4
1620142260000|2021-05-04 15:31:00|9971.8|9961.8|9969.9|9959.9|9972|9962|9969.9|9959.9|8
1620142270000|2021-05-04 15:31:10|9970.3|9960.3|9970|9960|9971.6|9961.6|9969.8|9959.8|11
1620142280000|2021-05-04 15:31:20|9970.5|9960.5|9969.5|9959.5|9971.3|9961.3|9969.5|9959.5|15
1620142290000|2021-05-04 15:31:30|9969.8|9959.8|9969.8|9959.8|9969.9|9959.9|9969.5|9959.5|5
1620142300000|2021-05-04 15:31:40|9969.9|9959.9|9974|9964|9974.5|9964.5|9969.9|9959.9|8
1620142310000|2021-05-04 15:31:50|9974.4|9964.4|9974|9964|9974.8|9964.8|9974|9964|6
1620142320000|2021-05-04 15:32:00|9973.9|9963.9|9970.3|9960.3|9974|9964|9970.3|9960.3|13
1620142330000|2021-05-04 15:32:10|9970.4|9960.4|9970.3|9960.3|9970.4|9960.4|9968.6|9958.6|10
1620142340000|2021-05-04 15:32:20|9970.1|9960.1|9968.8|9958.8|9970.1|9960.1|9966|9956|15
1620142350000|2021-05-04 15:32:30|9968.5|9958.5|9968.4|9958.4|9968.5|9958.5|9968.4|9958.4|2
1620142360000|2021-05-04 15:32:40|9968.5|9958.5|9966.6|9956.6|9969.1|9959.1|9966.3|9956.3|10
1620142370000|2021-05-04 15:32:50|9966.5|9956.5|9965.5|9955.5|9966.6|9956.6|9965.4|9955.4|9
1620142380000|2021-05-04 15:33:00|9965.4|9955.4|9968.4|9958.4|9968.9|9958.9|9964.9|9954.9|15
1620142390000|2021-05-04 15:33:10|9967.5|9957.5|9973.6|9963.6|9973.8|9963.8|9967.3|9957.3|17
1620142400000|2021-05-04 15:33:20|9973.8|9963.8|9974.5|9964.5|9974.5|9964.5|9973.6|9963.6|4
1620142410000|2021-05-04 15:33:30|9974|9964|9974.5|9964.5|9974.8|9964.8|9973.8|9963.8|6
1620142420000|2021-05-04 15:33:40|9973.6|9963.6|9973.6|9963.6|9974.5|9964.5|9972.8|9962.8|12
1620142430000|2021-05-04 15:33:50|9974.3|9964.3|9973.6|9963.6|9974.4|9964.4|9973.6|9963.6|10
1620142440000|2021-05-04 15:34:00|9973.1|9963.1|9973.9|9963.9|9974.4|9964.4|9973.1|9963.1|17
1620142450000|2021-05-04 15:34:10|9973.5|9963.5|9972.9|9962.9|9973.9|9963.9|9972.9|9962.9|4
1620142460000|2021-05-04 15:34:20|9973|9963|9972.8|9962.8|9973|9963|9972.8|9962.8|2
1620142470000|2021-05-04 15:34:30|9973|9963|9973.8|9963.8|9973.8|9963.8|9973|9963|2
1620142480000|2021-05-04 15:34:40|9973.6|9963.6|9972.9|9962.9|9973.6|9963.6|9971.8|9961.8|9
1620142490000|2021-05-04 15:34:50|9972.8|9962.8|9974.3|9964.3|9974.3|9964.3|9972.8|9962.8|4
1620142500000|2021-05-04 15:35:00|9973.9|9963.9|9973.9|9963.9|9974|9964|9972.8|9962.8|7
1620142510000|2021-05-04 15:35:10|9974.4|9964.4|9972.3|9962.3|9974.4|9964.4|9971.4|9961.4|8
1620142520000|2021-05-04 15:35:20|9972|9962|9974.4|9964.4|9974.4|9964.4|9972|9962|5
1620142530000|2021-05-04 15:35:30|9975.1|9965.1|9973.6|9963.6|9975.1|9965.1|9973.6|9963.6|15
1620142540000|2021-05-04 15:35:40|9974.1|9964.1|9972.9|9962.9|9974.5|9964.5|9972.9|9962.9|14
1620142550000|2021-05-04 15:35:50|9973|9963|9971.9|9961.9|9973|9963|9971.9|9961.9|4
1620142560000|2021-05-04 15:36:00|9972.3|9962.3|9971.9|9961.9|9972.6|9962.6|9970.9|9960.9|13
1620142570000|2021-05-04 15:36:10|9972.1|9962.1|9973.9|9963.9|9973.9|9963.9|9971.9|9961.9|9
1620142580000|2021-05-04 15:36:20|9973.8|9963.8|9972.9|9962.9|9973.9|9963.9|9972.9|9962.9|8
1620142590000|2021-05-04 15:36:30|9972.8|9962.8|9972.8|9962.8|9973.8|9963.8|9972.6|9962.6|5
1620142600000|2021-05-04 15:36:40|9972.6|9962.6|9972.1|9962.1|9972.6|9962.6|9972.1|9962.1|8
1620142610000|2021-05-04 15:36:50|9971.9|9961.9|9971.6|9961.6|9972.3|9962.3|9971.6|9961.6|6
1620142620000|2021-05-04 15:37:00|9971.8|9961.8|9973.8|9963.8|9973.8|9963.8|9971.8|9961.8|8
1620142630000|2021-05-04 15:37:10|9974|9964|9972.5|9962.5|9974.4|9964.4|9972.1|9962.1|14
1620142640000|2021-05-04 15:37:20|9972.8|9962.8|9973.1|9963.1|9973.3|9963.3|9972.6|9962.6|12
1620142650000|2021-05-04 15:37:30|9973.4|9963.4|9971.4|9961.4|9973.4|9963.4|9971.1|9961.1|11
1620142660000|2021-05-04 15:37:40|9971.1|9961.1|9970.5|9960.5|9971.4|9961.4|9970.1|9960.1|8
1620142670000|2021-05-04 15:37:50|9970.4|9960.4|9971.6|9961.6|9971.6|9961.6|9970.4|9960.4|8
1620142680000|2021-05-04 15:38:00|9971.5|9961.5|9972.5|9962.5|9973|9963|9970.9|9960.9|17
1620142690000|2021-05-04 15:38:10|9971.9|9961.9|9972.1|9962.1|9972.5|9962.5|9971.5|9961.5|7
1620142700000|2021-05-04 15:38:20|9972.6|9962.6|9971.4|9961.4|9972.6|9962.6|9971.4|9961.4|4
1620142710000|2021-05-04 15:38:30|9971|9961|9970.4|9960.4|9971|9961|9969.9|9959.9|6
1620142730000|2021-05-04 15:38:50|9970.3|9960.3|9970.5|9960.5|9970.5|9960.5|9968.9|9958.9|12
1620142740000|2021-05-04 15:39:00|9970.1|9960.1|9969.3|9959.3|9970.5|9960.5|9969.3|9959.3|7
1620142750000|2021-05-04 15:39:10|9969.4|9959.4|9971.3|9961.3|9971.4|9961.4|9969.4|9959.4|7
1620142760000|2021-05-04 15:39:20|9971.1|9961.1|9968.9|9958.9|9971.1|9961.1|9968.9|9958.9|8
1620142770000|2021-05-04 15:39:30|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9968.9|9958.9|5
1620142780000|2021-05-04 15:39:40|9968.9|9958.9|9968.9|9958.9|9969.1|9959.1|9968.6|9958.6|6
1620142790000|2021-05-04 15:39:50|9969.1|9959.1|9968.9|9958.9|9969.1|9959.1|9968.6|9958.6|5
1620142800000|2021-05-04 15:40:00|9968.6|9958.6|9967.5|9957.5|9968.9|9958.9|9967.4|9957.4|8
1620142810000|2021-05-04 15:40:10|9967.3|9957.3|9965|9955|9967.3|9957.3|9965|9955|9
1620142820000|2021-05-04 15:40:20|9964.9|9954.9|9962.6|9952.6|9964.9|9954.9|9962.6|9952.6|7
1620142830000|2021-05-04 15:40:30|9962|9952|9962.6|9952.6|9962.6|9952.6|9962|9952|10
1620142840000|2021-05-04 15:40:40|9962.4|9952.4|9960.8|9950.8|9962.4|9952.4|9960.8|9950.8|7
1620142850000|2021-05-04 15:40:50|9960.5|9950.5|9955.6|9945.6|9960.5|9950.5|9953.8|9943.8|21
1620142860000|2021-05-04 15:41:00|9955.1|9945.1|9954.3|9944.3|9955.1|9945.1|9950.3|9940.3|9
1620142870000|2021-05-04 15:41:10|9954.1|9944.1|9960.1|9950.1|9960.3|9950.3|9954.1|9944.1|16
1620142880000|2021-05-04 15:41:20|9960|9950|9958.8|9948.8|9960.5|9950.5|9957.5|9947.5|7
1620142890000|2021-05-04 15:41:30|9958.6|9948.6|9960.1|9950.1|9960.1|9950.1|9956.9|9946.9|12
1620142900000|2021-05-04 15:41:40|9960.5|9950.5|9962.8|9952.8|9962.9|9952.9|9960.5|9950.5|9
1620142910000|2021-05-04 15:41:50|9962.5|9952.5|9961.8|9951.8|9962.5|9952.5|9960.9|9950.9|6
1620142920000|2021-05-04 15:42:00|9962.4|9952.4|9963.4|9953.4|9963.5|9953.5|9962.4|9952.4|4
1620142930000|2021-05-04 15:42:10|9963.3|9953.3|9967.1|9957.1|9968.1|9958.1|9961.1|9951.1|10
1620142940000|2021-05-04 15:42:20|9967.5|9957.5|9968.6|9958.6|9968.8|9958.8|9967.5|9957.5|7
1620142950000|2021-05-04 15:42:30|9968.4|9958.4|9968.1|9958.1|9968.6|9958.6|9966.4|9956.4|15
1620142960000|2021-05-04 15:42:40|9968|9958|9965.5|9955.5|9969.3|9959.3|9965.5|9955.5|11
1620142970000|2021-05-04 15:42:50|9964.9|9954.9|9966.8|9956.8|9966.8|9956.8|9964|9954|9
1620142980000|2021-05-04 15:43:00|9966.6|9956.6|9968|9958|9968.5|9958.5|9966.5|9956.5|7
1620142990000|2021-05-04 15:43:10|9967.3|9957.3|9966.6|9956.6|9968.5|9958.5|9966.4|9956.4|10
1620143000000|2021-05-04 15:43:20|9966.8|9956.8|9965.8|9955.8|9966.8|9956.8|9965.4|9955.4|11
1620143010000|2021-05-04 15:43:30|9966.1|9956.1|9968.8|9958.8|9968.8|9958.8|9966.1|9956.1|3
1620143020000|2021-05-04 15:43:40|9968.9|9958.9|9968.4|9958.4|9968.9|9958.9|9968.1|9958.1|10
1620143030000|2021-05-04 15:43:50|9968.5|9958.5|9968.8|9958.8|9968.8|9958.8|9968.4|9958.4|5
1620143040000|2021-05-04 15:44:00|9968.5|9958.5|9968.8|9958.8|9969.1|9959.1|9968.4|9958.4|13
1620143050000|2021-05-04 15:44:10|9968.6|9958.6|9969|9959|9969|9959|9968.3|9958.3|9
1620143060000|2021-05-04 15:44:20|9968.9|9958.9|9968.3|9958.3|9968.9|9958.9|9968.3|9958.3|10
1620143070000|2021-05-04 15:44:30|9968|9958|9968.8|9958.8|9969.1|9959.1|9968|9958|12
1620143080000|2021-05-04 15:44:40|9968.9|9958.9|9968|9958|9968.9|9958.9|9968|9958|5
1620143090000|2021-05-04 15:44:50|9968.1|9958.1|9967.9|9957.9|9968.1|9958.1|9967.9|9957.9|2
1620143100000|2021-05-04 15:45:00|9968|9958|9971.6|9961.6|9971.6|9961.6|9968|9958|11
1620143110000|2021-05-04 15:45:10|9972.1|9962.1|9970.8|9960.8|9972.3|9962.3|9969.5|9959.5|9
1620143120000|2021-05-04 15:45:20|9970.4|9960.4|9968.5|9958.5|9970.4|9960.4|9968.3|9958.3|14
1620143130000|2021-05-04 15:45:30|9968|9958|9972.8|9962.8|9972.8|9962.8|9968|9958|11
1620143140000|2021-05-04 15:45:40|9971.8|9961.8|9971.1|9961.1|9972.8|9962.8|9971.1|9961.1|10
1620143150000|2021-05-04 15:45:50|9970.8|9960.8|9971.8|9961.8|9971.8|9961.8|9970.8|9960.8|8
1620143160000|2021-05-04 15:46:00|9972.5|9962.5|9972|9962|9972.5|9962.5|9972|9962|6
1620143170000|2021-05-04 15:46:10|9973.1|9963.1|9972.1|9962.1|9973.3|9963.3|9972.1|9962.1|8
1620143180000|2021-05-04 15:46:20|9971.4|9961.4|9975.9|9965.9|9975.9|9965.9|9971.4|9961.4|12
1620143190000|2021-05-04 15:46:30|9976.1|9966.1|9977.9|9967.9|9977.9|9967.9|9976.1|9966.1|7
1620143200000|2021-05-04 15:46:40|9977.6|9967.6|9970.4|9960.4|9977.6|9967.6|9970|9960|9
1620143210000|2021-05-04 15:46:50|9970.1|9960.1|9970.1|9960.1|9972.3|9962.3|9970.1|9960.1|10
1620143220000|2021-05-04 15:47:00|9970|9960|9967.3|9957.3|9970|9960|9967.3|9957.3|10
1620143230000|2021-05-04 15:47:10|9967.1|9957.1|9963.6|9953.6|9967.1|9957.1|9963.6|9953.6|10
1620143240000|2021-05-04 15:47:20|9963.8|9953.8|9962.8|9952.8|9964.8|9954.8|9962|9952|13
1620143250000|2021-05-04 15:47:30|9963|9953|9964.1|9954.1|9965.3|9955.3|9962.8|9952.8|21
1620143260000|2021-05-04 15:47:40|9964.4|9954.4|9966.4|9956.4|9966.4|9956.4|9964.4|9954.4|18
1620143270000|2021-05-04 15:47:50|9966.6|9956.6|9968.3|9958.3|9968.5|9958.5|9966.6|9956.6|12
1620143280000|2021-05-04 15:48:00|9968.5|9958.5|9971.8|9961.8|9971.8|9961.8|9968.5|9958.5|10
1620143290000|2021-05-04 15:48:10|9971.3|9961.3|9971.8|9961.8|9971.8|9961.8|9971.3|9961.3|6
1620143300000|2021-05-04 15:48:20|9971.6|9961.6|9972.3|9962.3|9972.6|9962.6|9971.4|9961.4|10
1620143310000|2021-05-04 15:48:30|9972.6|9962.6|9971.5|9961.5|9972.6|9962.6|9970.4|9960.4|22
1620143320000|2021-05-04 15:48:40|9971.6|9961.6|9968.3|9958.3|9971.9|9961.9|9968.3|9958.3|9
1620143330000|2021-05-04 15:48:50|9968.4|9958.4|9968.5|9958.5|9969.3|9959.3|9968.1|9958.1|14
1620143340000|2021-05-04 15:49:00|9968.6|9958.6|9968.8|9958.8|9969.8|9959.8|9968.6|9958.6|9
1620143350000|2021-05-04 15:49:10|9970.3|9960.3|9971.6|9961.6|9972.1|9962.1|9970.3|9960.3|9
1620143360000|2021-05-04 15:49:20|9971.5|9961.5|9974.3|9964.3|9974.3|9964.3|9971.5|9961.5|12
1620143370000|2021-05-04 15:49:30|9973.8|9963.8|9973.9|9963.9|9973.9|9963.9|9973.3|9963.3|7
1620143380000|2021-05-04 15:49:40|9974.1|9964.1|9972.4|9962.4|9974.1|9964.1|9972.4|9962.4|6
1620143390000|2021-05-04 15:49:50|9971.8|9961.8|9969.5|9959.5|9972.1|9962.1|9969.4|9959.4|16
1620143400000|2021-05-04 15:50:00|9968.4|9958.4|9966.1|9956.1|9968.4|9958.4|9965.9|9955.9|13
1620143410000|2021-05-04 15:50:10|9966|9956|9961.1|9951.1|9966|9956|9961.1|9951.1|14
1620143420000|2021-05-04 15:50:20|9960.3|9950.3|9959.8|9949.8|9960.8|9950.8|9957.1|9947.1|14
1620143430000|2021-05-04 15:50:30|9960|9950|9960.9|9950.9|9961|9951|9959.9|9949.9|10
1620143440000|2021-05-04 15:50:40|9960.6|9950.6|9958.5|9948.5|9960.6|9950.6|9958|9948|12
1620143450000|2021-05-04 15:50:50|9958.4|9948.4|9957.1|9947.1|9958.4|9948.4|9957|9947|7
1620143460000|2021-05-04 15:51:00|9956.8|9946.8|9957|9947|9957.4|9947.4|9956.4|9946.4|10
1620143470000|2021-05-04 15:51:10|9957.3|9947.3|9954.8|9944.8|9957.3|9947.3|9954.3|9944.3|12
1620143480000|2021-05-04 15:51:20|9954.6|9944.6|9953.1|9943.1|9954.6|9944.6|9952.1|9942.1|11
1620143490000|2021-05-04 15:51:30|9952.6|9942.6|9953.3|9943.3|9953.3|9943.3|9952.6|9942.6|2
1620143500000|2021-05-04 15:51:40|9953.4|9943.4|9957.6|9947.6|9957.6|9947.6|9953.4|9943.4|14
1620143510000|2021-05-04 15:51:50|9957.8|9947.8|9957.9|9947.9|9957.9|9947.9|9957.5|9947.5|9
1620143520000|2021-05-04 15:52:00|9957.8|9947.8|9957.8|9947.8|9957.9|9947.9|9957.4|9947.4|6
1620143530000|2021-05-04 15:52:10|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|9957.8|9947.8|3
1620143540000|2021-05-04 15:52:20|9958.5|9948.5|9959.1|9949.1|9959.8|9949.8|9958.5|9948.5|11
1620143550000|2021-05-04 15:52:30|9959.3|9949.3|9960.1|9950.1|9960.8|9950.8|9959.3|9949.3|8
1620143560000|2021-05-04 15:52:40|9960.4|9950.4|9960.8|9950.8|9960.8|9950.8|9959.9|9949.9|6
1620143570000|2021-05-04 15:52:50|9960.5|9950.5|9960.4|9950.4|9960.8|9950.8|9960.4|9950.4|5
1620143580000|2021-05-04 15:53:00|9960.5|9950.5|9959|9949|9960.8|9950.8|9958.8|9948.8|10
1620143590000|2021-05-04 15:53:10|9958.4|9948.4|9959|9949|9959.1|9949.1|9958.4|9948.4|4
1620143600000|2021-05-04 15:53:20|9958.4|9948.4|9957.8|9947.8|9959|9949|9957.6|9947.6|5
1620143610000|2021-05-04 15:53:30|9957.1|9947.1|9957.6|9947.6|9959|9949|9957.1|9947.1|9
1620143620000|2021-05-04 15:53:40|9958.3|9948.3|9954.8|9944.8|9958.3|9948.3|9954.5|9944.5|11
1620143630000|2021-05-04 15:53:50|9954.9|9944.9|9954.8|9944.8|9954.9|9944.9|9954.5|9944.5|6
1620143640000|2021-05-04 15:54:00|9953.1|9943.1|9952.5|9942.5|9953.1|9943.1|9951|9941|14
1620143650000|2021-05-04 15:54:10|9951.4|9941.4|9951.8|9941.8|9951.8|9941.8|9951.4|9941.4|4
1620143660000|2021-05-04 15:54:20|9951.9|9941.9|9953.5|9943.5|9954.8|9944.8|9951.9|9941.9|14
1620143670000|2021-05-04 15:54:30|9953.4|9943.4|9952.8|9942.8|9953.4|9943.4|9951.9|9941.9|14
1620143680000|2021-05-04 15:54:40|9952.6|9942.6|9951.3|9941.3|9952.6|9942.6|9951.3|9941.3|9
1620143690000|2021-05-04 15:54:50|9951.4|9941.4|9951.5|9941.5|9951.6|9941.6|9951.4|9941.4|9
1620143700000|2021-05-04 15:55:00|9951.6|9941.6|9950.6|9940.6|9952.3|9942.3|9949.8|9939.8|19
1620143710000|2021-05-04 15:55:10|9950.5|9940.5|9947|9937|9950.5|9940.5|9947|9937|11
1620143720000|2021-05-04 15:55:20|9946.3|9936.3|9943.8|9933.8|9946.3|9936.3|9943.8|9933.8|7
1620143730000|2021-05-04 15:55:30|9942.9|9932.9|9943.6|9933.6|9943.8|9933.8|9940.8|9930.8|16
1620143740000|2021-05-04 15:55:40|9943.8|9933.8|9941.9|9931.9|9944.4|9934.4|9941.9|9931.9|7
1620143750000|2021-05-04 15:55:50|9941.8|9931.8|9941.9|9931.9|9942.9|9932.9|9940.6|9930.6|15
1620143760000|2021-05-04 15:56:00|9942.5|9932.5|9939.5|9929.5|9942.5|9932.5|9939.5|9929.5|9
1620143770000|2021-05-04 15:56:10|9938.9|9928.9|9939.3|9929.3|9939.3|9929.3|9938.4|9928.4|14
1620143780000|2021-05-04 15:56:20|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|1
1620143790000|2021-05-04 15:56:30|9938|9928|9938.4|9928.4|9938.6|9928.6|9938|9928|7
1620143800000|2021-05-04 15:56:40|9938.3|9928.3|9937.5|9927.5|9938.9|9928.9|9937.5|9927.5|13
1620143810000|2021-05-04 15:56:50|9937.3|9927.3|9937.5|9927.5|9938.1|9928.1|9937.3|9927.3|11
1620143820000|2021-05-04 15:57:00|9937.9|9927.9|9938.1|9928.1|9939.1|9929.1|9937.9|9927.9|8
1620143830000|2021-05-04 15:57:10|9937.9|9927.9|9938.5|9928.5|9938.5|9928.5|9937.9|9927.9|4
1620143840000|2021-05-04 15:57:20|9938.6|9928.6|9942.3|9932.3|9943.5|9933.5|9938.6|9928.6|17
1620143850000|2021-05-04 15:57:30|9941.9|9931.9|9945.8|9935.8|9946.3|9936.3|9941.8|9931.8|16
1620143860000|2021-05-04 15:57:40|9944.5|9934.5|9943.1|9933.1|9944.5|9934.5|9941.5|9931.5|14
1620143870000|2021-05-04 15:57:50|9941.9|9931.9|9942.1|9932.1|9942.1|9932.1|9941.9|9931.9|6
1620143880000|2021-05-04 15:58:00|9942|9932|9941.6|9931.6|9942|9932|9941.4|9931.4|9
1620143890000|2021-05-04 15:58:10|9941.5|9931.5|9941.3|9931.3|9941.5|9931.5|9939.6|9929.6|11
1620143900000|2021-05-04 15:58:20|9941|9931|9939.6|9929.6|9941.1|9931.1|9939.6|9929.6|4
1620143910000|2021-05-04 15:58:30|9939.9|9929.9|9937.3|9927.3|9940.9|9930.9|9937.3|9927.3|10
1620143920000|2021-05-04 15:58:40|9936.8|9926.8|9932.9|9922.9|9936.8|9926.8|9932.6|9922.6|13
1620143930000|2021-05-04 15:58:50|9933|9923|9934.8|9924.8|9934.8|9924.8|9933|9923|9
1620143940000|2021-05-04 15:59:00|9934.5|9924.5|9932.3|9922.3|9934.5|9924.5|9931.9|9921.9|8
1620143950000|2021-05-04 15:59:10|9932.4|9922.4|9933.8|9923.8|9933.8|9923.8|9932.4|9922.4|9
1620143960000|2021-05-04 15:59:20|9934|9924|9934.4|9924.4|9935.1|9925.1|9934|9924|6
1620143970000|2021-05-04 15:59:30|9934.3|9924.3|9934|9924|9935|9925|9932.6|9922.6|17
1620143980000|2021-05-04 15:59:40|9934.1|9924.1|9933.5|9923.5|9934.4|9924.4|9932.6|9922.6|9
1620143990000|2021-05-04 15:59:50|9934|9924|9934.9|9924.9|9934.9|9924.9|9933.4|9923.4|18
1620144000000|2021-05-04 16:00:00|9934.1|9924.1|9932.4|9922.4|9934.5|9924.5|9932|9922|9
1620144010000|2021-05-04 16:00:10|9932.1|9922.1|9930.8|9920.8|9932.1|9922.1|9929.8|9919.8|16
1620144020000|2021-05-04 16:00:20|9931|9921|9932.9|9922.9|9933.3|9923.3|9931|9921|12
1620144030000|2021-05-04 16:00:30|9932.6|9922.6|9933.9|9923.9|9933.9|9923.9|9931.9|9921.9|10
1620144040000|2021-05-04 16:00:40|9934.1|9924.1|9936.3|9926.3|9936.5|9926.5|9934|9924|10
1620144050000|2021-05-04 16:00:50|9936|9926|9939.5|9929.5|9940.6|9930.6|9935.4|9925.4|16
1620144060000|2021-05-04 16:01:00|9939.4|9929.4|9939.4|9929.4|9939.6|9929.6|9938.6|9928.6|8
1620144070000|2021-05-04 16:01:10|9939.1|9929.1|9941|9931|9941|9931|9938|9928|14
1620144080000|2021-05-04 16:01:20|9941.3|9931.3|9947|9937|9947|9937|9941.3|9931.3|11
1620144090000|2021-05-04 16:01:30|9946.8|9936.8|9946|9936|9946.9|9936.9|9945.9|9935.9|9
1620144100000|2021-05-04 16:01:40|9945.6|9935.6|9943.3|9933.3|9945.9|9935.9|9942.9|9932.9|11
1620144110000|2021-05-04 16:01:50|9943.6|9933.6|9943.3|9933.3|9946|9936|9943.3|9933.3|11
1620144120000|2021-05-04 16:02:00|9943.4|9933.4|9946.1|9936.1|9946.1|9936.1|9943.4|9933.4|8
1620144130000|2021-05-04 16:02:10|9946.4|9936.4|9946.5|9936.5|9946.9|9936.9|9946.4|9936.4|4
1620144140000|2021-05-04 16:02:20|9946.3|9936.3|9945.9|9935.9|9946.3|9936.3|9945.4|9935.4|10
1620144150000|2021-05-04 16:02:30|9946|9936|9946.3|9936.3|9946.6|9936.6|9946|9936|4
1620144160000|2021-05-04 16:02:40|9946.1|9936.1|9945.6|9935.6|9946.1|9936.1|9945.5|9935.5|5
1620144170000|2021-05-04 16:02:50|9945.8|9935.8|9947.3|9937.3|9947.3|9937.3|9945.8|9935.8|4
1620144180000|2021-05-04 16:03:00|9947|9937|9945.3|9935.3|9947|9937|9945.3|9935.3|8
1620144190000|2021-05-04 16:03:10|9945.4|9935.4|9949.1|9939.1|9949.1|9939.1|9945.4|9935.4|10
1620144200000|2021-05-04 16:03:20|9949.3|9939.3|9949.9|9939.9|9950.5|9940.5|9949.3|9939.3|5
1620144210000|2021-05-04 16:03:30|9949.6|9939.6|9949.6|9939.6|9950|9940|9949.6|9939.6|4
1620144220000|2021-05-04 16:03:40|9949.9|9939.9|9952.1|9942.1|9952.1|9942.1|9949.9|9939.9|11
1620144230000|2021-05-04 16:03:50|9954.1|9944.1|9955.1|9945.1|9955.1|9945.1|9952.9|9942.9|7
1620144240000|2021-05-04 16:04:00|9955.5|9945.5|9953|9943|9956.1|9946.1|9951.9|9941.9|16
1620144250000|2021-05-04 16:04:10|9953.1|9943.1|9951.6|9941.6|9953.6|9943.6|9951.6|9941.6|6
1620144260000|2021-05-04 16:04:20|9951.8|9941.8|9952.3|9942.3|9953.6|9943.6|9951.8|9941.8|7
1620144270000|2021-05-04 16:04:30|9951.4|9941.4|9953|9943|9953|9943|9951.4|9941.4|4
1620144280000|2021-05-04 16:04:40|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|9953.1|9943.1|3
1620144290000|2021-05-04 16:04:50|9953.6|9943.6|9955.3|9945.3|9955.3|9945.3|9953.5|9943.5|7
1620144300000|2021-05-04 16:05:00|9954.8|9944.8|9956.9|9946.9|9956.9|9946.9|9954|9944|8
1620144310000|2021-05-04 16:05:10|9956.8|9946.8|9955.9|9945.9|9956.8|9946.8|9955.6|9945.6|12
1620144320000|2021-05-04 16:05:20|9955.4|9945.4|9955.9|9945.9|9955.9|9945.9|9954.4|9944.4|5
1620144330000|2021-05-04 16:05:30|9956|9946|9955.4|9945.4|9956.3|9946.3|9955.4|9945.4|5
1620144340000|2021-05-04 16:05:40|9955.6|9945.6|9956.3|9946.3|9956.3|9946.3|9955.6|9945.6|4
1620144350000|2021-05-04 16:05:50|9956|9946|9956.5|9946.5|9956.5|9946.5|9955.9|9945.9|3
1620144360000|2021-05-04 16:06:00|9955.9|9945.9|9955.9|9945.9|9956.5|9946.5|9955.8|9945.8|5
1620144370000|2021-05-04 16:06:10|9956|9946|9955.8|9945.8|9956.3|9946.3|9955.8|9945.8|4
1620144380000|2021-05-04 16:06:20|9955.4|9945.4|9955.8|9945.8|9955.8|9945.8|9955.4|9945.4|3
1620144390000|2021-05-04 16:06:30|9956.4|9946.4|9956.4|9946.4|9956.4|9946.4|9956.4|9946.4|1
1620144400000|2021-05-04 16:06:40|9956.3|9946.3|9957.9|9947.9|9958|9948|9956.3|9946.3|4
1620144410000|2021-05-04 16:06:50|9957.4|9947.4|9956.8|9946.8|9957.4|9947.4|9956.8|9946.8|2
1620144420000|2021-05-04 16:07:00|9956.4|9946.4|9958|9948|9958|9948|9954.8|9944.8|10
1620144430000|2021-05-04 16:07:10|9958.1|9948.1|9958.6|9948.6|9959.4|9949.4|9958.1|9948.1|5
1620144440000|2021-05-04 16:07:20|9958.4|9948.4|9960.4|9950.4|9960.9|9950.9|9957.4|9947.4|15
1620144450000|2021-05-04 16:07:30|9960.8|9950.8|9961.5|9951.5|9961.5|9951.5|9960.4|9950.4|11
1620144460000|2021-05-04 16:07:40|9961.6|9951.6|9962.6|9952.6|9962.8|9952.8|9961.6|9951.6|5
1620144470000|2021-05-04 16:07:50|9962.8|9952.8|9962.1|9952.1|9963.3|9953.3|9962.1|9952.1|8
1620144480000|2021-05-04 16:08:00|9962|9952|9960.4|9950.4|9962|9952|9960.4|9950.4|2
1620144490000|2021-05-04 16:08:10|9960.1|9950.1|9962.3|9952.3|9962.3|9952.3|9960.1|9950.1|5
1620144500000|2021-05-04 16:08:20|9962.5|9952.5|9962.4|9952.4|9962.5|9952.5|9961.9|9951.9|6
1620144510000|2021-05-04 16:08:30|9963.5|9953.5|9966.8|9956.8|9966.8|9956.8|9963.5|9953.5|8
1620144520000|2021-05-04 16:08:40|9967|9957|9968.5|9958.5|9968.5|9958.5|9966.8|9956.8|8
1620144530000|2021-05-04 16:08:50|9968.6|9958.6|9969.4|9959.4|9969.4|9959.4|9968.6|9958.6|7
1620144540000|2021-05-04 16:09:00|9968.9|9958.9|9969.3|9959.3|9970.1|9960.1|9968.6|9958.6|9
1620144550000|2021-05-04 16:09:10|9970.5|9960.5|9971.9|9961.9|9971.9|9961.9|9970.4|9960.4|13
1620144560000|2021-05-04 16:09:20|9971.6|9961.6|9970.3|9960.3|9971.6|9961.6|9970.1|9960.1|9
1620144570000|2021-05-04 16:09:30|9970.4|9960.4|9970.6|9960.6|9971|9961|9970.4|9960.4|4
1620144580000|2021-05-04 16:09:40|9971.1|9961.1|9970.6|9960.6|9971.3|9961.3|9970.1|9960.1|8
1620144590000|2021-05-04 16:09:50|9970.5|9960.5|9969.5|9959.5|9970.5|9960.5|9969|9959|7
1620144600000|2021-05-04 16:10:00|9968.3|9958.3|9971.3|9961.3|9971.3|9961.3|9968.3|9958.3|8
1620144610000|2021-05-04 16:10:10|9971.5|9961.5|9971.6|9961.6|9971.8|9961.8|9971.4|9961.4|9
1620144620000|2021-05-04 16:10:20|9971.9|9961.9|9972.3|9962.3|9972.3|9962.3|9971.6|9961.6|6
1620144630000|2021-05-04 16:10:30|9972|9962|9971.8|9961.8|9972.5|9962.5|9971.8|9961.8|5
1620144640000|2021-05-04 16:10:40|9971.5|9961.5|9969.4|9959.4|9971.8|9961.8|9969.3|9959.3|9
1620144650000|2021-05-04 16:10:50|9969|9959|9971.8|9961.8|9971.8|9961.8|9968.4|9958.4|8
1620144660000|2021-05-04 16:11:00|9971.9|9961.9|9972.3|9962.3|9972.3|9962.3|9971.4|9961.4|8
1620144670000|2021-05-04 16:11:10|9972|9962|9971.3|9961.3|9972.3|9962.3|9971.3|9961.3|9
1620144680000|2021-05-04 16:11:20|9971|9961|9970.8|9960.8|9972|9962|9970.8|9960.8|14
1620144690000|2021-05-04 16:11:30|9970.6|9960.6|9970.6|9960.6|9970.6|9960.6|9970.4|9960.4|3
1620144700000|2021-05-04 16:11:40|9970.8|9960.8|9970.8|9960.8|9971.8|9961.8|9970.8|9960.8|7
1620144710000|2021-05-04 16:11:50|9970.3|9960.3|9970.6|9960.6|9970.6|9960.6|9969.1|9959.1|8
1620144720000|2021-05-04 16:12:00|9970.4|9960.4|9969.4|9959.4|9970.4|9960.4|9969.4|9959.4|7
1620144730000|2021-05-04 16:12:10|9968.5|9958.5|9968.8|9958.8|9968.8|9958.8|9968|9958|4
1620144750000|2021-05-04 16:12:30|9969.4|9959.4|9968.9|9958.9|9969.4|9959.4|9968.5|9958.5|4
1620144760000|2021-05-04 16:12:40|9968.8|9958.8|9970|9960|9970|9960|9968.8|9958.8|3
1620144770000|2021-05-04 16:12:50|9970.3|9960.3|9972.4|9962.4|9972.4|9962.4|9970.3|9960.3|8
1620144780000|2021-05-04 16:13:00|9972.5|9962.5|9972.1|9962.1|9972.6|9962.6|9971.9|9961.9|8
1620144790000|2021-05-04 16:13:10|9972.4|9962.4|9973.4|9963.4|9974|9964|9972.4|9962.4|9
1620144800000|2021-05-04 16:13:20|9973.6|9963.6|9973.9|9963.9|9973.9|9963.9|9972.9|9962.9|6
1620144810000|2021-05-04 16:13:30|9973.4|9963.4|9972.1|9962.1|9973.4|9963.4|9972.1|9962.1|5
1620144820000|2021-05-04 16:13:40|9971.9|9961.9|9969.5|9959.5|9971.9|9961.9|9969.5|9959.5|6
1620144830000|2021-05-04 16:13:50|9969.3|9959.3|9970.5|9960.5|9971|9961|9969.3|9959.3|14
1620144840000|2021-05-04 16:14:00|9970.3|9960.3|9972.3|9962.3|9972.3|9962.3|9970.3|9960.3|7
1620144850000|2021-05-04 16:14:10|9973|9963|9972.4|9962.4|9973|9963|9972.4|9962.4|3
1620144860000|2021-05-04 16:14:20|9972|9962|9971.4|9961.4|9972|9962|9971.4|9961.4|7
1620144870000|2021-05-04 16:14:30|9971.3|9961.3|9971.3|9961.3|9971.4|9961.4|9971.3|9961.3|3
1620144880000|2021-05-04 16:14:40|9971.5|9961.5|9971.1|9961.1|9971.6|9961.6|9971.1|9961.1|4
1620144890000|2021-05-04 16:14:50|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1620144900000|2021-05-04 16:15:00|9970.8|9960.8|9969.1|9959.1|9970.8|9960.8|9968.8|9958.8|9
1620144920000|2021-05-04 16:15:20|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1620144930000|2021-05-04 16:15:30|9969.3|9959.3|9969.6|9959.6|9969.6|9959.6|9969|9959|5
1620144940000|2021-05-04 16:15:40|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|1
1620144950000|2021-05-04 16:15:50|9970.1|9960.1|9970.9|9960.9|9970.9|9960.9|9970.1|9960.1|2
1620144960000|2021-05-04 16:16:00|9970.8|9960.8|9970.1|9960.1|9970.8|9960.8|9970.1|9960.1|3
1620144970000|2021-05-04 16:16:10|9970|9960|9970|9960|9970|9960|9969.8|9959.8|4
1620144980000|2021-05-04 16:16:20|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1620144990000|2021-05-04 16:16:30|9970|9960|9970.5|9960.5|9970.6|9960.6|9970|9960|7
1620145000000|2021-05-04 16:16:40|9970.9|9960.9|9968.8|9958.8|9970.9|9960.9|9967.9|9957.9|8
1620145010000|2021-05-04 16:16:50|9969|9959|9969.3|9959.3|9969.3|9959.3|9969|9959|4
1620145020000|2021-05-04 16:17:00|9969.4|9959.4|9970.8|9960.8|9970.8|9960.8|9969.4|9959.4|5
1620145030000|2021-05-04 16:17:10|9970.6|9960.6|9969.8|9959.8|9970.6|9960.6|9969.8|9959.8|2
1620145040000|2021-05-04 16:17:20|9970|9960|9971|9961|9971|9961|9970|9960|4
1620145050000|2021-05-04 16:17:30|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1620145060000|2021-05-04 16:17:40|9971|9961|9969.3|9959.3|9971|9961|9969.3|9959.3|7
1620145070000|2021-05-04 16:17:50|9969.1|9959.1|9968.9|9958.9|9969.1|9959.1|9968.9|9958.9|2
1620145080000|2021-05-04 16:18:00|9968.6|9958.6|9967.5|9957.5|9968.6|9958.6|9967.5|9957.5|3
1620145090000|2021-05-04 16:18:10|9967.3|9957.3|9967.3|9957.3|9967.3|9957.3|9967.3|9957.3|1
1620145100000|2021-05-04 16:18:20|9967.4|9957.4|9968.8|9958.8|9969.4|9959.4|9967.4|9957.4|6
1620145140000|2021-05-04 16:19:00|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|1
1620145150000|2021-05-04 16:19:10|9968.4|9958.4|9968.1|9958.1|9968.4|9958.4|9968.1|9958.1|6
1620145160000|2021-05-04 16:19:20|9968.4|9958.4|9969.3|9959.3|9969.3|9959.3|9968.4|9958.4|6
1620145170000|2021-05-04 16:19:30|9969.5|9959.5|9968.5|9958.5|9969.8|9959.8|9968.3|9958.3|10
1620145180000|2021-05-04 16:19:40|9968.3|9958.3|9968.5|9958.5|9968.5|9958.5|9968.3|9958.3|2
1620145190000|2021-05-04 16:19:50|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|9968.3|9958.3|5
1620145200000|2021-05-04 16:20:00|9969|9959|9968.3|9958.3|9969.3|9959.3|9968.3|9958.3|10
1620145210000|2021-05-04 16:20:10|9968|9958|9968.3|9958.3|9968.3|9958.3|9966.9|9956.9|5
1620145220000|2021-05-04 16:20:20|9967.9|9957.9|9967.9|9957.9|9968|9958|9967.4|9957.4|6
1620145230000|2021-05-04 16:20:30|9967.3|9957.3|9966.3|9956.3|9967.3|9957.3|9965|9955|9
1620145240000|2021-05-04 16:20:40|9966.1|9956.1|9965.6|9955.6|9966.5|9956.5|9965.6|9955.6|6
1620145250000|2021-05-04 16:20:50|9965.4|9955.4|9963.4|9953.4|9965.4|9955.4|9963.1|9953.1|7
1620145260000|2021-05-04 16:21:00|9963.1|9953.1|9962|9952|9963.1|9953.1|9962|9952|9
1620145270000|2021-05-04 16:21:10|9960.8|9950.8|9962.6|9952.6|9962.6|9952.6|9960.8|9950.8|8
1620145280000|2021-05-04 16:21:20|9962.8|9952.8|9963.3|9953.3|9963.3|9953.3|9962.8|9952.8|2
1620145290000|2021-05-04 16:21:30|9963.1|9953.1|9961.1|9951.1|9963.1|9953.1|9961|9951|6
1620145300000|2021-05-04 16:21:40|9961.3|9951.3|9962.5|9952.5|9963.3|9953.3|9961.3|9951.3|9
1620145310000|2021-05-04 16:21:50|9962.8|9952.8|9962.5|9952.5|9962.8|9952.8|9962.5|9952.5|4
1620145320000|2021-05-04 16:22:00|9962.6|9952.6|9962.5|9952.5|9962.6|9952.6|9962.5|9952.5|2
1620145330000|2021-05-04 16:22:10|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|1
1620145340000|2021-05-04 16:22:20|9962.5|9952.5|9962.5|9952.5|9963|9953|9962.5|9952.5|5
1620145350000|2021-05-04 16:22:30|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|1
1620145360000|2021-05-04 16:22:40|9963|9953|9963|9953|9963|9953|9963|9953|1
1620145370000|2021-05-04 16:22:50|9962.8|9952.8|9962.5|9952.5|9962.8|9952.8|9962.5|9952.5|2
1620145380000|2021-05-04 16:23:00|9961.9|9951.9|9963|9953|9963|9953|9961.9|9951.9|8
1620145390000|2021-05-04 16:23:10|9963.1|9953.1|9963.9|9953.9|9963.9|9953.9|9963.1|9953.1|2
1620145400000|2021-05-04 16:23:20|9963.4|9953.4|9963.3|9953.3|9963.4|9953.4|9963.1|9953.1|5
1620145410000|2021-05-04 16:23:30|9963.5|9953.5|9963.9|9953.9|9963.9|9953.9|9963.5|9953.5|7
1620145420000|2021-05-04 16:23:40|9964|9954|9965.4|9955.4|9965.4|9955.4|9964|9954|3
1620145430000|2021-05-04 16:23:50|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|1
1620145440000|2021-05-04 16:24:00|9965.1|9955.1|9964.6|9954.6|9965.1|9955.1|9964.6|9954.6|4
1620145450000|2021-05-04 16:24:10|9964.4|9954.4|9962.4|9952.4|9964.4|9954.4|9962.4|9952.4|4
1620145460000|2021-05-04 16:24:20|9961.9|9951.9|9959.3|9949.3|9961.9|9951.9|9959.3|9949.3|5
1620145470000|2021-05-04 16:24:30|9959|9949|9959.1|9949.1|9959.1|9949.1|9958.1|9948.1|7
1620145480000|2021-05-04 16:24:40|9959.3|9949.3|9959.8|9949.8|9959.8|9949.8|9959.3|9949.3|3
1620145490000|2021-05-04 16:24:50|9960|9950|9959.4|9949.4|9960.3|9950.3|9959.4|9949.4|4
1620145500000|2021-05-04 16:25:00|9959.3|9949.3|9957|9947|9959.3|9949.3|9957|9947|3
1620145510000|2021-05-04 16:25:10|9956.8|9946.8|9955.6|9945.6|9956.8|9946.8|9955.6|9945.6|3
1620145520000|2021-05-04 16:25:20|9955.8|9945.8|9956|9946|9956.1|9946.1|9955.8|9945.8|4
1620145530000|2021-05-04 16:25:30|9955.9|9945.9|9954.8|9944.8|9955.9|9945.9|9954.5|9944.5|6
1620145540000|2021-05-04 16:25:40|9954.9|9944.9|9957.8|9947.8|9957.8|9947.8|9954.9|9944.9|8
1620145550000|2021-05-04 16:25:50|9958|9948|9960.3|9950.3|9960.3|9950.3|9958|9948|7
1620145560000|2021-05-04 16:26:00|9960.1|9950.1|9959.5|9949.5|9960.1|9950.1|9959.5|9949.5|3
1620145570000|2021-05-04 16:26:10|9959.8|9949.8|9960.1|9950.1|9960.1|9950.1|9959.8|9949.8|2
1620145580000|2021-05-04 16:26:20|9960.3|9950.3|9962.5|9952.5|9962.5|9952.5|9960.3|9950.3|8
1620145590000|2021-05-04 16:26:30|9962.6|9952.6|9964.5|9954.5|9964.5|9954.5|9962.6|9952.6|10
1620145600000|2021-05-04 16:26:40|9965|9955|9965|9955|9965.4|9955.4|9965|9955|5
1620145610000|2021-05-04 16:26:50|9964.8|9954.8|9962.9|9952.9|9964.8|9954.8|9962.9|9952.9|6
1620145620000|2021-05-04 16:27:00|9962.6|9952.6|9961.9|9951.9|9962.9|9952.9|9961.9|9951.9|5
1620145630000|2021-05-04 16:27:10|9961.6|9951.6|9961.6|9951.6|9961.8|9951.8|9960.6|9950.6|6
1620145640000|2021-05-04 16:27:20|9961.8|9951.8|9962.8|9952.8|9962.9|9952.9|9961.8|9951.8|9
1620145650000|2021-05-04 16:27:30|9962.5|9952.5|9963.1|9953.1|9963.1|9953.1|9962.5|9952.5|4
1620145660000|2021-05-04 16:27:40|9962.9|9952.9|9962.8|9952.8|9962.9|9952.9|9962.8|9952.8|2
1620145680000|2021-05-04 16:28:00|9962.5|9952.5|9960.6|9950.6|9962.5|9952.5|9960.1|9950.1|7
1620145690000|2021-05-04 16:28:10|9960.4|9950.4|9960.1|9950.1|9960.4|9950.4|9960|9950|3
1620145700000|2021-05-04 16:28:20|9960.4|9950.4|9960|9950|9960.4|9950.4|9960|9950|2
1620145710000|2021-05-04 16:28:30|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|1
1620145720000|2021-05-04 16:28:40|9959.6|9949.6|9959.6|9949.6|9959.6|9949.6|9959.6|9949.6|1
1620145740000|2021-05-04 16:29:00|9959.9|9949.9|9958.1|9948.1|9959.9|9949.9|9958.1|9948.1|10
1620145750000|2021-05-04 16:29:10|9957.9|9947.9|9957.1|9947.1|9957.9|9947.9|9957.1|9947.1|5
1620145760000|2021-05-04 16:29:20|9956.9|9946.9|9955.9|9945.9|9956.9|9946.9|9955.9|9945.9|3
1620145770000|2021-05-04 16:29:30|9955.5|9945.5|9957.1|9947.1|9957.1|9947.1|9955.5|9945.5|5
1620145800000|2021-05-04 16:30:00|9957.4|9947.4|9955.4|9945.4|9957.6|9947.6|9955.1|9945.1|10
1620145810000|2021-05-04 16:30:10|9954.6|9944.6|9953.5|9943.5|9954.6|9944.6|9953.3|9943.3|9
1620145820000|2021-05-04 16:30:20|9953.6|9943.6|9953.5|9943.5|9954|9944|9952.9|9942.9|9
1620145830000|2021-05-04 16:30:30|9953.9|9943.9|9954|9944|9954|9944|9953.5|9943.5|8
1620145850000|2021-05-04 16:30:50|9953.9|9943.9|9953.5|9943.5|9954.4|9944.4|9953.5|9943.5|5
1620145860000|2021-05-04 16:31:00|9953.4|9943.4|9951.5|9941.5|9953.4|9943.4|9951.4|9941.4|13
1620145870000|2021-05-04 16:31:10|9951.6|9941.6|9952|9942|9952|9942|9951.5|9941.5|5
1620145880000|2021-05-04 16:31:20|9951.5|9941.5|9950.9|9940.9|9952|9942|9950.9|9940.9|9
1620145890000|2021-05-04 16:31:30|9950.3|9940.3|9950.3|9940.3|9950.4|9940.4|9950.1|9940.1|4
1620145900000|2021-05-04 16:31:40|9950.4|9940.4|9950.6|9940.6|9950.9|9940.9|9949|9939|11
1620145920000|2021-05-04 16:32:00|9950.5|9940.5|9950|9940|9950.5|9940.5|9949.1|9939.1|9
1620145940000|2021-05-04 16:32:20|9950.3|9940.3|9950.1|9940.1|9950.3|9940.3|9950.1|9940.1|2
1620145950000|2021-05-04 16:32:30|9950.3|9940.3|9950.1|9940.1|9950.3|9940.3|9950.1|9940.1|4
1620145960000|2021-05-04 16:32:40|9950.4|9940.4|9950.1|9940.1|9950.4|9940.4|9950.1|9940.1|2
1620145970000|2021-05-04 16:32:50|9950|9940|9949.3|9939.3|9950|9940|9949.3|9939.3|4
1620145990000|2021-05-04 16:33:10|9948.4|9938.4|9948|9938|9949|9939|9948|9938|7
1620146000000|2021-05-04 16:33:20|9947.8|9937.8|9946.4|9936.4|9947.8|9937.8|9946.1|9936.1|5
1620146010000|2021-05-04 16:33:30|9947|9937|9946.1|9936.1|9947|9937|9946.1|9936.1|9
1620146020000|2021-05-04 16:33:40|9945.9|9935.9|9945.9|9935.9|9945.9|9935.9|9945.9|9935.9|1
1620146030000|2021-05-04 16:33:50|9945.8|9935.8|9945.5|9935.5|9945.8|9935.8|9945.5|9935.5|2
1620146040000|2021-05-04 16:34:00|9944.6|9934.6|9944.4|9934.4|9944.6|9934.6|9944.3|9934.3|3
1620146050000|2021-05-04 16:34:10|9944.3|9934.3|9944.9|9934.9|9944.9|9934.9|9944.3|9934.3|4
1620146060000|2021-05-04 16:34:20|9945|9935|9946.6|9936.6|9947.1|9937.1|9945|9935|6
1620146070000|2021-05-04 16:34:30|9946.5|9936.5|9946.4|9936.4|9946.5|9936.5|9944.6|9934.6|9
1620146080000|2021-05-04 16:34:40|9946.3|9936.3|9945.5|9935.5|9946.3|9936.3|9945.5|9935.5|4
1620146090000|2021-05-04 16:34:50|9945.6|9935.6|9946.4|9936.4|9946.4|9936.4|9945.6|9935.6|2
1620146100000|2021-05-04 16:35:00|9946.1|9936.1|9946.6|9936.6|9947.4|9937.4|9946.1|9936.1|9
1620146120000|2021-05-04 16:35:20|9947|9937|9950.4|9940.4|9950.4|9940.4|9947|9937|12
1620146130000|2021-05-04 16:35:30|9950.3|9940.3|9949.6|9939.6|9950.4|9940.4|9949.6|9939.6|4
1620146140000|2021-05-04 16:35:40|9949.4|9939.4|9948.6|9938.6|9949.8|9939.8|9947.9|9937.9|8
1620146150000|2021-05-04 16:35:50|9948.9|9938.9|9951.6|9941.6|9952.6|9942.6|9948.9|9938.9|15
1620146160000|2021-05-04 16:36:00|9951.5|9941.5|9951|9941|9951.5|9941.5|9949.1|9939.1|13
1620146170000|2021-05-04 16:36:10|9951.1|9941.1|9948.8|9938.8|9951.1|9941.1|9948.8|9938.8|8
1620146180000|2021-05-04 16:36:20|9948.6|9938.6|9948.5|9938.5|9948.6|9938.6|9948.1|9938.1|10
1620146190000|2021-05-04 16:36:30|9948.8|9938.8|9948.4|9938.4|9949.1|9939.1|9947.8|9937.8|11
1620146210000|2021-05-04 16:36:50|9948.3|9938.3|9948.1|9938.1|9948.4|9938.4|9947.6|9937.6|6
1620146220000|2021-05-04 16:37:00|9948.4|9938.4|9948.1|9938.1|9948.5|9938.5|9947.9|9937.9|11
1620146230000|2021-05-04 16:37:10|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|1
1620146240000|2021-05-04 16:37:20|9947.6|9937.6|9944.5|9934.5|9947.6|9937.6|9944.5|9934.5|11
1620146250000|2021-05-04 16:37:30|9944.6|9934.6|9945|9935|9945.1|9935.1|9944.6|9934.6|5
1620146260000|2021-05-04 16:37:40|9944.8|9934.8|9943.4|9933.4|9944.8|9934.8|9943.1|9933.1|6
1620146270000|2021-05-04 16:37:50|9943.6|9933.6|9943.6|9933.6|9945.1|9935.1|9943.4|9933.4|14
1620146280000|2021-05-04 16:38:00|9943.9|9933.9|9943.4|9933.4|9943.9|9933.9|9943.3|9933.3|9
1620146290000|2021-05-04 16:38:10|9943.5|9933.5|9943.4|9933.4|9944|9934|9943.4|9933.4|9
1620146300000|2021-05-04 16:38:20|9943.8|9933.8|9940.5|9930.5|9943.9|9933.9|9940.1|9930.1|12
1620146310000|2021-05-04 16:38:30|9941.3|9931.3|9941.8|9931.8|9942.1|9932.1|9941.3|9931.3|4
1620146320000|2021-05-04 16:38:40|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|1
1620146330000|2021-05-04 16:38:50|9941.8|9931.8|9941.8|9931.8|9942.3|9932.3|9941.8|9931.8|4
1620146340000|2021-05-04 16:39:00|9942.1|9932.1|9942.5|9932.5|9943.6|9933.6|9942.1|9932.1|10
1620146350000|2021-05-04 16:39:10|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|1
1620146360000|2021-05-04 16:39:20|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|1
1620146370000|2021-05-04 16:39:30|9943|9933|9943.6|9933.6|9944.4|9934.4|9942.5|9932.5|8
1620146380000|2021-05-04 16:39:40|9944|9934|9943.6|9933.6|9944|9934|9943.6|9933.6|2
1620146390000|2021-05-04 16:39:50|9943.5|9933.5|9943.9|9933.9|9943.9|9933.9|9943.4|9933.4|3
1620146400000|2021-05-04 16:40:00|9943.5|9933.5|9943.3|9933.3|9943.5|9933.5|9943.3|9933.3|3
1620146410000|2021-05-04 16:40:10|9943|9933|9943|9933|9943|9933|9943|9933|1
1620146420000|2021-05-04 16:40:20|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1620146430000|2021-05-04 16:40:30|9943|9933|9941.5|9931.5|9943|9933|9941.5|9931.5|2
1620146440000|2021-05-04 16:40:40|9942|9932|9942.1|9932.1|9942.6|9932.6|9942|9932|6
1620146450000|2021-05-04 16:40:50|9942.3|9932.3|9941.9|9931.9|9943.5|9933.5|9941.8|9931.8|12
1620146460000|2021-05-04 16:41:00|9942|9932|9941|9931|9943.1|9933.1|9941|9931|8
1620146480000|2021-05-04 16:41:20|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|1
1620146490000|2021-05-04 16:41:30|9941|9931|9941|9931|9941|9931|9941|9931|1
1620146500000|2021-05-04 16:41:40|9942|9932|9941.3|9931.3|9942|9932|9941.3|9931.3|4
1620146510000|2021-05-04 16:41:50|9942.1|9932.1|9941|9931|9942.1|9932.1|9941|9931|5
1620146520000|2021-05-04 16:42:00|9940.6|9930.6|9939|9929|9940.6|9930.6|9938.6|9928.6|11
1620146530000|2021-05-04 16:42:10|9938.5|9928.5|9938|9928|9939.5|9929.5|9937.1|9927.1|9
1620146540000|2021-05-04 16:42:20|9938.1|9928.1|9940.1|9930.1|9940.1|9930.1|9938.1|9928.1|12
1620146550000|2021-05-04 16:42:30|9940.3|9930.3|9940.3|9930.3|9940.6|9930.6|9939.5|9929.5|6
1620146560000|2021-05-04 16:42:40|9940.5|9930.5|9941.4|9931.4|9941.4|9931.4|9940.4|9930.4|6
1620146570000|2021-05-04 16:42:50|9941.5|9931.5|9941.8|9931.8|9942.3|9932.3|9941.4|9931.4|6
1620146580000|2021-05-04 16:43:00|9941.5|9931.5|9941.9|9931.9|9941.9|9931.9|9941.5|9931.5|3
1620146590000|2021-05-04 16:43:10|9942.5|9932.5|9943.6|9933.6|9943.8|9933.8|9942.3|9932.3|7
1620146600000|2021-05-04 16:43:20|9943.8|9933.8|9945.6|9935.6|9945.8|9935.8|9943.8|9933.8|8
1620146610000|2021-05-04 16:43:30|9945.8|9935.8|9943.8|9933.8|9945.8|9935.8|9943.5|9933.5|7
1620146620000|2021-05-04 16:43:40|9944.3|9934.3|9945|9935|9945|9935|9943.4|9933.4|5
1620146630000|2021-05-04 16:43:50|9945.1|9935.1|9946.8|9936.8|9946.8|9936.8|9945.1|9935.1|5
1620146640000|2021-05-04 16:44:00|9947.3|9937.3|9945.8|9935.8|9947.3|9937.3|9945.4|9935.4|7
1620146650000|2021-05-04 16:44:10|9945.9|9935.9|9946.1|9936.1|9946.1|9936.1|9945.9|9935.9|2
1620146660000|2021-05-04 16:44:20|9946.6|9936.6|9946.1|9936.1|9946.9|9936.9|9946.1|9936.1|4
1620146670000|2021-05-04 16:44:30|9946.4|9936.4|9948|9938|9948|9938|9946.4|9936.4|5
1620146680000|2021-05-04 16:44:40|9947.8|9937.8|9948.1|9938.1|9948.1|9938.1|9947|9937|5
1620146700000|2021-05-04 16:45:00|9947.9|9937.9|9947.9|9937.9|9948.1|9938.1|9947.9|9937.9|7
1620146710000|2021-05-04 16:45:10|9947.8|9937.8|9947|9937|9947.8|9937.8|9947|9937|4
1620146730000|2021-05-04 16:45:30|9946.8|9936.8|9946|9936|9946.8|9936.8|9945.8|9935.8|5
1620146740000|2021-05-04 16:45:40|9945.9|9935.9|9946.8|9936.8|9947|9937|9945.9|9935.9|7
1620146750000|2021-05-04 16:45:50|9946.5|9936.5|9946.8|9936.8|9946.8|9936.8|9946.5|9936.5|2
1620146760000|2021-05-04 16:46:00|9946.5|9936.5|9946.8|9936.8|9947|9937|9946.3|9936.3|8
1620146770000|2021-05-04 16:46:10|9945.1|9935.1|9945|9935|9945.3|9935.3|9945|9935|3
1620146780000|2021-05-04 16:46:20|9944.4|9934.4|9944|9934|9944.4|9934.4|9943.6|9933.6|3
1620146790000|2021-05-04 16:46:30|9943.9|9933.9|9943.3|9933.3|9943.9|9933.9|9943.1|9933.1|3
1620146800000|2021-05-04 16:46:40|9943.1|9933.1|9941|9931|9943.1|9933.1|9941|9931|6
1620146810000|2021-05-04 16:46:50|9940.8|9930.8|9938.9|9928.9|9940.8|9930.8|9938.9|9928.9|10
1620146820000|2021-05-04 16:47:00|9938.6|9928.6|9938.9|9928.9|9939.3|9929.3|9938.6|9928.6|7
1620146830000|2021-05-04 16:47:10|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|1
1620146840000|2021-05-04 16:47:20|9939.1|9929.1|9937.1|9927.1|9939.4|9929.4|9936.9|9926.9|12
1620146850000|2021-05-04 16:47:30|9937.3|9927.3|9936.8|9926.8|9937.8|9927.8|9936.3|9926.3|10
1620146860000|2021-05-04 16:47:40|9937|9927|9937.3|9927.3|9937.3|9927.3|9936.6|9926.6|5
1620146870000|2021-05-04 16:47:50|9937|9927|9936.8|9926.8|9937.8|9927.8|9936.5|9926.5|6
1620146880000|2021-05-04 16:48:00|9936.4|9926.4|9935.8|9925.8|9936.4|9926.4|9935.8|9925.8|4
1620146890000|2021-05-04 16:48:10|9936|9926|9936.3|9926.3|9936.3|9926.3|9936|9926|4
1620146900000|2021-05-04 16:48:20|9936|9926|9935.8|9925.8|9936.3|9926.3|9935.8|9925.8|3
1620146910000|2021-05-04 16:48:30|9935|9925|9934.4|9924.4|9935.5|9925.5|9934.4|9924.4|5
1620146920000|2021-05-04 16:48:40|9934.5|9924.5|9935.3|9925.3|9935.3|9925.3|9934.3|9924.3|4
1620146930000|2021-05-04 16:48:50|9935.6|9925.6|9936.8|9926.8|9937.3|9927.3|9935.6|9925.6|7
1620146940000|2021-05-04 16:49:00|9936.5|9926.5|9936.8|9926.8|9936.8|9926.8|9936.5|9926.5|2
1620146950000|2021-05-04 16:49:10|9937.3|9927.3|9939.6|9929.6|9940.6|9930.6|9936.8|9926.8|13
1620146960000|2021-05-04 16:49:20|9939.5|9929.5|9940|9930|9940|9930|9939.5|9929.5|2
1620146970000|2021-05-04 16:49:30|9939.6|9929.6|9937.6|9927.6|9940|9930|9937.6|9927.6|9
1620146980000|2021-05-04 16:49:40|9937.4|9927.4|9938.6|9928.6|9939|9929|9937.3|9927.3|7
1620146990000|2021-05-04 16:49:50|9938.5|9928.5|9941.1|9931.1|9941.1|9931.1|9938.5|9928.5|9
1620147000000|2021-05-04 16:50:00|9940.9|9930.9|9940|9930|9941.1|9931.1|9939.6|9929.6|10
1620147010000|2021-05-04 16:50:10|9940.3|9930.3|9940.5|9930.5|9941.6|9931.6|9940.3|9930.3|7
1620147020000|2021-05-04 16:50:20|9941|9931|9939.1|9929.1|9941|9931|9939|9929|6
1620147030000|2021-05-04 16:50:30|9939.5|9929.5|9942.1|9932.1|9942.1|9932.1|9939.1|9929.1|6
1620147040000|2021-05-04 16:50:40|9942.4|9932.4|9942.4|9932.4|9942.9|9932.9|9942.1|9932.1|4
1620147050000|2021-05-04 16:50:50|9941.9|9931.9|9943.1|9933.1|9943.1|9933.1|9941.6|9931.6|11
1620147060000|2021-05-04 16:51:00|9943.6|9933.6|9942.8|9932.8|9944.1|9934.1|9942.8|9932.8|7
1620147070000|2021-05-04 16:51:10|9943.1|9933.1|9941.4|9931.4|9943.4|9933.4|9941.4|9931.4|9
1620147080000|2021-05-04 16:51:20|9942.1|9932.1|9943.4|9933.4|9943.4|9933.4|9942.1|9932.1|4
1620147090000|2021-05-04 16:51:30|9943.3|9933.3|9943.3|9933.3|9943.9|9933.9|9942.6|9932.6|8
1620147100000|2021-05-04 16:51:40|9943|9933|9940.4|9930.4|9943.4|9933.4|9940.4|9930.4|10
1620147110000|2021-05-04 16:51:50|9940.5|9930.5|9941.4|9931.4|9941.4|9931.4|9940.5|9930.5|3
1620147130000|2021-05-04 16:52:10|9941.8|9931.8|9942.4|9932.4|9942.4|9932.4|9941.8|9931.8|2
1620147140000|2021-05-04 16:52:20|9942.6|9932.6|9942.5|9932.5|9942.6|9932.6|9942.5|9932.5|2
1620147150000|2021-05-04 16:52:30|9942.6|9932.6|9943.4|9933.4|9943.4|9933.4|9942.6|9932.6|5
1620147160000|2021-05-04 16:52:40|9943.9|9933.9|9944.1|9934.1|9944.4|9934.4|9943.9|9933.9|4
1620147170000|2021-05-04 16:52:50|9944.4|9934.4|9944.4|9934.4|9945|9935|9944.4|9934.4|4
1620147180000|2021-05-04 16:53:00|9944.3|9934.3|9943.5|9933.5|9944.3|9934.3|9943.5|9933.5|2
1620147190000|2021-05-04 16:53:10|9943.3|9933.3|9942.3|9932.3|9943.3|9933.3|9942.3|9932.3|4
1620147200000|2021-05-04 16:53:20|9941.9|9931.9|9942.4|9932.4|9942.9|9932.9|9941.9|9931.9|5
1620147210000|2021-05-04 16:53:30|9942.5|9932.5|9943.4|9933.4|9943.4|9933.4|9942.5|9932.5|2
1620147220000|2021-05-04 16:53:40|9943.1|9933.1|9942.4|9932.4|9943.4|9933.4|9942.3|9932.3|6
1620147230000|2021-05-04 16:53:50|9943.4|9933.4|9943.6|9933.6|9943.6|9933.6|9943.1|9933.1|4
1620147240000|2021-05-04 16:54:00|9943.5|9933.5|9941.9|9931.9|9943.5|9933.5|9941.9|9931.9|4
1620147250000|2021-05-04 16:54:10|9942.3|9932.3|9945|9935|9945.1|9935.1|9942.1|9932.1|10
1620147260000|2021-05-04 16:54:20|9944.4|9934.4|9944.1|9934.1|9944.6|9934.6|9943.8|9933.8|6
1620147270000|2021-05-04 16:54:30|9943.6|9933.6|9942.3|9932.3|9944.4|9934.4|9942|9932|10
1620147280000|2021-05-04 16:54:40|9941.9|9931.9|9942|9932|9942.3|9932.3|9941.9|9931.9|4
1620147290000|2021-05-04 16:54:50|9941.8|9931.8|9942.3|9932.3|9942.3|9932.3|9941.1|9931.1|5
1620147300000|2021-05-04 16:55:00|9942.1|9932.1|9940.5|9930.5|9942.1|9932.1|9939|9929|10
1620147310000|2021-05-04 16:55:10|9940.3|9930.3|9940.6|9930.6|9940.6|9930.6|9940.3|9930.3|2
1620147320000|2021-05-04 16:55:20|9940.1|9930.1|9941.8|9931.8|9941.8|9931.8|9939.4|9929.4|9
1620147330000|2021-05-04 16:55:30|9941.5|9931.5|9941.8|9931.8|9941.8|9931.8|9940.8|9930.8|5
1620147340000|2021-05-04 16:55:40|9942|9932|9940.5|9930.5|9942|9932|9940.5|9930.5|5
1620147350000|2021-05-04 16:55:50|9940.8|9930.8|9941.5|9931.5|9942|9932|9940.8|9930.8|7
1620147360000|2021-05-04 16:56:00|9941.8|9931.8|9944.3|9934.3|9944.5|9934.5|9941.8|9931.8|10
1620147370000|2021-05-04 16:56:10|9943.6|9933.6|9942.1|9932.1|9943.6|9933.6|9942.1|9932.1|6
1620147380000|2021-05-04 16:56:20|9942.5|9932.5|9943|9933|9943|9933|9942.5|9932.5|2
1620147390000|2021-05-04 16:56:30|9943.3|9933.3|9944|9934|9944.8|9934.8|9943.3|9933.3|7
1620147400000|2021-05-04 16:56:40|9943.5|9933.5|9943.1|9933.1|9943.5|9933.5|9943.1|9933.1|2
1620147410000|2021-05-04 16:56:50|9942.6|9932.6|9942.8|9932.8|9942.8|9932.8|9942.5|9932.5|3
1620147420000|2021-05-04 16:57:00|9943|9933|9942.1|9932.1|9943.1|9933.1|9942|9932|7
1620147430000|2021-05-04 16:57:10|9941.9|9931.9|9940|9930|9941.9|9931.9|9940|9930|6
1620147440000|2021-05-04 16:57:20|9939.8|9929.8|9938.8|9928.8|9939.8|9929.8|9938.5|9928.5|8
1620147450000|2021-05-04 16:57:30|9939.3|9929.3|9939.9|9929.9|9940.3|9930.3|9939|9929|5
1620147460000|2021-05-04 16:57:40|9940.3|9930.3|9940.6|9930.6|9940.9|9930.9|9940|9930|13
1620147470000|2021-05-04 16:57:50|9940.4|9930.4|9941.9|9931.9|9941.9|9931.9|9940.3|9930.3|9
1620147480000|2021-05-04 16:58:00|9941.6|9931.6|9941.5|9931.5|9941.6|9931.6|9941.5|9931.5|2
1620147490000|2021-05-04 16:58:10|9941|9931|9941.5|9931.5|9941.5|9931.5|9940.8|9930.8|4
1620147500000|2021-05-04 16:58:20|9940.6|9930.6|9939.5|9929.5|9940.6|9930.6|9939.3|9929.3|5
1620147510000|2021-05-04 16:58:30|9939.8|9929.8|9940.8|9930.8|9940.9|9930.9|9939.8|9929.8|8
1620147520000|2021-05-04 16:58:40|9940.3|9930.3|9940.8|9930.8|9940.8|9930.8|9939.5|9929.5|7
1620147540000|2021-05-04 16:59:00|9941|9931|9940.5|9930.5|9942|9932|9940.3|9930.3|11
1620147550000|2021-05-04 16:59:10|9940.1|9930.1|9941|9931|9941|9931|9940.1|9930.1|7
1620147560000|2021-05-04 16:59:20|9940.8|9930.8|9944.5|9934.5|9944.8|9934.8|9940.3|9930.3|12
1620172920000|2021-05-05 00:02:00|10000.9|9990.9|10002.5|9992.5|10002.5|9992.5|10000.9|9990.9|3
1620172930000|2021-05-05 00:02:10|10002.6|9992.6|10002.6|9992.6|10003.1|9993.1|10002.6|9992.6|4
1620172950000|2021-05-05 00:02:30|10002.4|9992.4|10001.4|9991.4|10002.9|9992.9|10001.4|9991.4|6
1620172960000|2021-05-05 00:02:40|10001.1|9991.1|10002|9992|10002|9992|10001.1|9991.1|2
1620172970000|2021-05-05 00:02:50|10001.9|9991.9|10002.3|9992.3|10002.3|9992.3|10001.9|9991.9|2
1620172980000|2021-05-05 00:03:00|10002|9992|10002.5|9992.5|10002.5|9992.5|10002|9992|2
1620172990000|2021-05-05 00:03:10|10002.8|9992.8|10002|9992|10002.8|9992.8|10002|9992|6
1620173000000|2021-05-05 00:03:20|10001.9|9991.9|10002.4|9992.4|10002.8|9992.8|10001.9|9991.9|5
1620173020000|2021-05-05 00:03:40|10002.9|9992.9|10002.6|9992.6|10003.1|9993.1|10002.6|9992.6|3
1620173030000|2021-05-05 00:03:50|10002.9|9992.9|10002.6|9992.6|10003.1|9993.1|10002.6|9992.6|10
1620173040000|2021-05-05 00:04:00|10002.9|9992.9|10003.1|9993.1|10004.3|9994.3|10002.6|9992.6|13
1620173050000|2021-05-05 00:04:10|10002.8|9992.8|10002.6|9992.6|10002.8|9992.8|10002.4|9992.4|6
1620173060000|2021-05-05 00:04:20|10002.8|9992.8|10002.8|9992.8|10002.8|9992.8|10002.8|9992.8|1
1620173070000|2021-05-05 00:04:30|10002.4|9992.4|10001.1|9991.1|10002.4|9992.4|10001.1|9991.1|3
1620173080000|2021-05-05 00:04:40|10001.6|9991.6|10002.3|9992.3|10002.9|9992.9|10001.1|9991.1|6
1620173090000|2021-05-05 00:04:50|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1620173100000|2021-05-05 00:05:00|10001.6|9991.6|10002.5|9992.5|10002.5|9992.5|10001.6|9991.6|5
1620173140000|2021-05-05 00:05:40|10002.4|9992.4|10001.4|9991.4|10002.4|9992.4|10001.1|9991.1|3
1620173160000|2021-05-05 00:06:00|10001.8|9991.8|10002.4|9992.4|10002.6|9992.6|10001.8|9991.8|4
1620173170000|2021-05-05 00:06:10|10001.9|9991.9|9998.4|9988.4|10001.9|9991.9|9998.3|9988.3|6
1620173180000|2021-05-05 00:06:20|9999|9989|9998.1|9988.1|9999|9989|9998|9988|13
1620173190000|2021-05-05 00:06:30|9998|9988|9997|9987|9998|9988|9997|9987|4
1620173200000|2021-05-05 00:06:40|9996.5|9986.5|9996.9|9986.9|9996.9|9986.9|9996.5|9986.5|2
1620173210000|2021-05-05 00:06:50|9997|9987|9998|9988|9998|9988|9997|9987|3
1620173220000|2021-05-05 00:07:00|9998.6|9988.6|9999.9|9989.9|10000.4|9990.4|9998.6|9988.6|5
1620173230000|2021-05-05 00:07:10|10000|9990|10000.4|9990.4|10000.4|9990.4|9998.9|9988.9|5
1620173240000|2021-05-05 00:07:20|9999.8|9989.8|9999.4|9989.4|10000.1|9990.1|9999.4|9989.4|5
1620173250000|2021-05-05 00:07:30|9998.9|9988.9|9998.5|9988.5|9998.9|9988.9|9998.5|9988.5|2
1620173260000|2021-05-05 00:07:40|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|1
1620173270000|2021-05-05 00:07:50|9998.5|9988.5|9998|9988|9998.5|9988.5|9998|9988|3
1620173280000|2021-05-05 00:08:00|9998.3|9988.3|9998.6|9988.6|9998.6|9988.6|9998.3|9988.3|2
1620173290000|2021-05-05 00:08:10|9998.4|9988.4|9998.4|9988.4|9998.4|9988.4|9998.4|9988.4|1
1620173320000|2021-05-05 00:08:40|9998|9988|10000|9990|10001|9991|9998|9988|9
1620173330000|2021-05-05 00:08:50|10000.3|9990.3|10000.3|9990.3|10001.1|9991.1|10000.3|9990.3|5
1620173340000|2021-05-05 00:09:00|10000.4|9990.4|10000.6|9990.6|10000.6|9990.6|10000.1|9990.1|5
1620173350000|2021-05-05 00:09:10|10000.1|9990.1|10000.4|9990.4|10000.6|9990.6|10000|9990|5
1620173360000|2021-05-05 00:09:20|10000.1|9990.1|9999.8|9989.8|10000.4|9990.4|9999.6|9989.6|6
1620173370000|2021-05-05 00:09:30|9999.5|9989.5|10000.6|9990.6|10000.6|9990.6|9999.5|9989.5|2
1620173380000|2021-05-05 00:09:40|9999.8|9989.8|10000.6|9990.6|10000.6|9990.6|9999.6|9989.6|4
1620173390000|2021-05-05 00:09:50|9999.6|9989.6|10000.6|9990.6|10000.6|9990.6|9999.6|9989.6|2
1620173400000|2021-05-05 00:10:00|9999.6|9989.6|10000.6|9990.6|10000.6|9990.6|9999.6|9989.6|2
1620173430000|2021-05-05 00:10:30|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|1
1620173440000|2021-05-05 00:10:40|10000.6|9990.6|10000.6|9990.6|10000.6|9990.6|10000.6|9990.6|1
1620173450000|2021-05-05 00:10:50|9999.9|9989.9|9999.3|9989.3|10000.8|9990.8|9999.3|9989.3|4
1620173460000|2021-05-05 00:11:00|9999.6|9989.6|10000|9990|10000|9990|9999.6|9989.6|2
1620173470000|2021-05-05 00:11:10|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1620173500000|2021-05-05 00:11:40|10000.1|9990.1|10001.5|9991.5|10001.5|9991.5|10000.1|9990.1|2
1620173520000|2021-05-05 00:12:00|10001.6|9991.6|10002.5|9992.5|10002.8|9992.8|10001.6|9991.6|7
1620173550000|2021-05-05 00:12:30|10002.4|9992.4|10002.6|9992.6|10003|9993|10002.4|9992.4|5
1620173560000|2021-05-05 00:12:40|10002.3|9992.3|10002.3|9992.3|10002.3|9992.3|10002.3|9992.3|1
1620173570000|2021-05-05 00:12:50|10002|9992|10002.4|9992.4|10002.4|9992.4|10001.6|9991.6|4
1620173580000|2021-05-05 00:13:00|10002.6|9992.6|10002.4|9992.4|10002.6|9992.6|10001.9|9991.9|4
1620173590000|2021-05-05 00:13:10|10001.6|9991.6|10002|9992|10002|9992|10001.6|9991.6|2
1620173610000|2021-05-05 00:13:30|10001.6|9991.6|10002|9992|10002|9992|10001|9991|4
1620173620000|2021-05-05 00:13:40|10001.6|9991.6|10003.4|9993.4|10003.4|9993.4|10001.6|9991.6|4
1620173630000|2021-05-05 00:13:50|10003.5|9993.5|10003.6|9993.6|10003.6|9993.6|10003.5|9993.5|2
1620173640000|2021-05-05 00:14:00|10004.1|9994.1|10003.6|9993.6|10004.1|9994.1|10002.9|9992.9|5
1620173670000|2021-05-05 00:14:30|10002.9|9992.9|10003.6|9993.6|10003.6|9993.6|10002.9|9992.9|4
1620173680000|2021-05-05 00:14:40|10002.9|9992.9|10003.5|9993.5|10003.5|9993.5|10002.9|9992.9|2
1620173690000|2021-05-05 00:14:50|10002.9|9992.9|10004|9994|10004|9994|10002.9|9992.9|6
1620173720000|2021-05-05 00:15:20|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|1
1620173730000|2021-05-05 00:15:30|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|1
1620173760000|2021-05-05 00:16:00|10003.8|9993.8|10004|9994|10004.1|9994.1|10003.8|9993.8|3
1620173770000|2021-05-05 00:16:10|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|1
1620173780000|2021-05-05 00:16:20|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|1
1620173790000|2021-05-05 00:16:30|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1620173800000|2021-05-05 00:16:40|10004|9994|10004.6|9994.6|10004.6|9994.6|10004|9994|2
1620173810000|2021-05-05 00:16:50|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1620173830000|2021-05-05 00:17:10|10004.6|9994.6|10004.1|9994.1|10004.6|9994.6|10004.1|9994.1|2
1620173840000|2021-05-05 00:17:20|10004|9994|10003.9|9993.9|10004|9994|10003.9|9993.9|2
1620173860000|2021-05-05 00:17:40|10003.1|9993.1|10003.8|9993.8|10003.8|9993.8|10003.1|9993.1|2
1620173900000|2021-05-05 00:18:20|10003.9|9993.9|10004|9994|10004|9994|10003.9|9993.9|2
1620173910000|2021-05-05 00:18:30|10004.5|9994.5|10004.5|9994.5|10004.5|9994.5|10004.5|9994.5|1
1620173930000|2021-05-05 00:18:50|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1620174020000|2021-05-05 00:20:20|10003.6|9993.6|10003.9|9993.9|10003.9|9993.9|10003.6|9993.6|2
1620174060000|2021-05-05 00:21:00|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|1
1620174080000|2021-05-05 00:21:20|10004|9994|10004|9994|10004|9994|10003.8|9993.8|3
1620174120000|2021-05-05 00:22:00|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1620174160000|2021-05-05 00:22:40|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|1
1620174170000|2021-05-05 00:22:50|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1620174180000|2021-05-05 00:23:00|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1620174190000|2021-05-05 00:23:10|10004.1|9994.1|10003.9|9993.9|10004.1|9994.1|10003.9|9993.9|2
1620174200000|2021-05-05 00:23:20|10003.8|9993.8|10003.6|9993.6|10003.8|9993.8|10003.6|9993.6|2
1620174210000|2021-05-05 00:23:30|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|1
1620174250000|2021-05-05 00:24:10|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|1
1620174260000|2021-05-05 00:24:20|10004|9994|10004|9994|10004|9994|10004|9994|1
1620174270000|2021-05-05 00:24:30|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1620174290000|2021-05-05 00:24:50|10004.5|9994.5|10004.5|9994.5|10004.5|9994.5|10004.5|9994.5|1
1620174310000|2021-05-05 00:25:10|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1620174340000|2021-05-05 00:25:40|10004|9994|10003.5|9993.5|10004|9994|10003.5|9993.5|2
1620174370000|2021-05-05 00:26:10|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|1
1620174380000|2021-05-05 00:26:20|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1620174420000|2021-05-05 00:27:00|10002.6|9992.6|10002.9|9992.9|10002.9|9992.9|10002.6|9992.6|2
1620174440000|2021-05-05 00:27:20|10003.1|9993.1|10003.3|9993.3|10003.4|9993.4|10003|9993|4
1620174450000|2021-05-05 00:27:30|10003.6|9993.6|10003.8|9993.8|10003.8|9993.8|10003.6|9993.6|2
1620174490000|2021-05-05 00:28:10|10002.6|9992.6|10002.3|9992.3|10002.6|9992.6|10001.4|9991.4|5
1620174500000|2021-05-05 00:28:20|10002.9|9992.9|10002.6|9992.6|10002.9|9992.9|10002.6|9992.6|2
1620174570000|2021-05-05 00:29:30|10002.9|9992.9|10002.5|9992.5|10003.1|9993.1|10002.5|9992.5|4
1620174600000|2021-05-05 00:30:00|10002.6|9992.6|10001.9|9991.9|10002.6|9992.6|10001.4|9991.4|10
1620174610000|2021-05-05 00:30:10|10002.6|9992.6|10002.1|9992.1|10002.6|9992.6|10002|9992|3
1620174620000|2021-05-05 00:30:20|10001.9|9991.9|10002.1|9992.1|10002.6|9992.6|10001.9|9991.9|4
1620174660000|2021-05-05 00:31:00|10002.4|9992.4|10002.3|9992.3|10002.5|9992.5|10002.3|9992.3|3
1620174730000|2021-05-05 00:32:10|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|1
1620174740000|2021-05-05 00:32:20|10003.1|9993.1|10003.4|9993.4|10003.4|9993.4|10003.1|9993.1|2
1620174760000|2021-05-05 00:32:40|10003.6|9993.6|10003.6|9993.6|10003.8|9993.8|10003.6|9993.6|3
1620174770000|2021-05-05 00:32:50|10003.8|9993.8|10002.9|9992.9|10003.8|9993.8|10002.9|9992.9|4
1620174780000|2021-05-05 00:33:00|10003.4|9993.4|10002.9|9992.9|10003.4|9993.4|10002.9|9992.9|2
1620174810000|2021-05-05 00:33:30|10003.4|9993.4|10003.9|9993.9|10003.9|9993.9|10003.4|9993.4|2
1620174820000|2021-05-05 00:33:40|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10002.9|9992.9|5
1620174830000|2021-05-05 00:33:50|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1620174880000|2021-05-05 00:34:40|10002.6|9992.6|10001.9|9991.9|10002.6|9992.6|10001.9|9991.9|3
1620174900000|2021-05-05 00:35:00|10002.1|9992.1|10002.6|9992.6|10002.9|9992.9|10001.9|9991.9|5
1620174910000|2021-05-05 00:35:10|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1620174960000|2021-05-05 00:36:00|10002.6|9992.6|10002.9|9992.9|10002.9|9992.9|10002.6|9992.6|2
1620174970000|2021-05-05 00:36:10|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|1
1620174990000|2021-05-05 00:36:30|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1620175020000|2021-05-05 00:37:00|10002.6|9992.6|10002.9|9992.9|10002.9|9992.9|10002.6|9992.6|4
1620175040000|2021-05-05 00:37:20|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|1
1620175060000|2021-05-05 00:37:40|10002.9|9992.9|10002.5|9992.5|10002.9|9992.9|10001.6|9991.6|5
1620175070000|2021-05-05 00:37:50|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1620175100000|2021-05-05 00:38:20|10002.1|9992.1|10003.1|9993.1|10003.4|9993.4|10002.1|9992.1|4
1620175110000|2021-05-05 00:38:30|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|1
1620175160000|2021-05-05 00:39:20|10003.5|9993.5|10002.9|9992.9|10003.5|9993.5|10002.9|9992.9|3
1620175170000|2021-05-05 00:39:30|10003.4|9993.4|10002.9|9992.9|10003.4|9993.4|10002.9|9992.9|2
1620175200000|2021-05-05 00:40:00|10003.1|9993.1|10003.4|9993.4|10003.4|9993.4|10003.1|9993.1|2
1620175210000|2021-05-05 00:40:10|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|1
1620175240000|2021-05-05 00:40:40|10003.4|9993.4|10003.1|9993.1|10003.4|9993.4|10003.1|9993.1|2
1620175260000|2021-05-05 00:41:00|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1620175350000|2021-05-05 00:42:30|10003.4|9993.4|10002.9|9992.9|10003.4|9993.4|10002.9|9992.9|3
1620175360000|2021-05-05 00:42:40|10002.6|9992.6|10003.1|9993.1|10003.1|9993.1|10002.1|9992.1|5
1620175370000|2021-05-05 00:42:50|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|1
1620175380000|2021-05-05 00:43:00|10003.1|9993.1|10003.4|9993.4|10003.4|9993.4|10003.1|9993.1|2
1620175390000|2021-05-05 00:43:10|10003.6|9993.6|10004.3|9994.3|10004.3|9994.3|10003.6|9993.6|3
1620175400000|2021-05-05 00:43:20|10004|9994|10004|9994|10004|9994|10003.1|9993.1|3
1620175430000|2021-05-05 00:43:50|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1620175440000|2021-05-05 00:44:00|10003.6|9993.6|10003.4|9993.4|10003.6|9993.6|10003.4|9993.4|2
1620175460000|2021-05-05 00:44:20|10003.1|9993.1|10002.6|9992.6|10003.1|9993.1|10002.6|9992.6|3
1620175480000|2021-05-05 00:44:40|10002.8|9992.8|10002.8|9992.8|10002.8|9992.8|10002.8|9992.8|1
1620175490000|2021-05-05 00:44:50|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1620175500000|2021-05-05 00:45:00|10003.1|9993.1|10003.1|9993.1|10003.4|9993.4|10003.1|9993.1|3
1620175510000|2021-05-05 00:45:10|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|1
1620175520000|2021-05-05 00:45:20|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|1
1620175540000|2021-05-05 00:45:40|10003.9|9993.9|10003.6|9993.6|10003.9|9993.9|10003.6|9993.6|2
1620175550000|2021-05-05 00:45:50|10003.5|9993.5|10003|9993|10003.5|9993.5|10002.9|9992.9|5
1620175570000|2021-05-05 00:46:10|10002.9|9992.9|10002.6|9992.6|10002.9|9992.9|10002.6|9992.6|2
1620175580000|2021-05-05 00:46:20|10003.1|9993.1|10003.3|9993.3|10003.3|9993.3|10003.1|9993.1|2
1620175610000|2021-05-05 00:46:50|10003.4|9993.4|10003.4|9993.4|10003.9|9993.9|10003.4|9993.4|3
1620175620000|2021-05-05 00:47:00|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1620175630000|2021-05-05 00:47:10|10003.1|9993.1|10003.4|9993.4|10003.4|9993.4|10003.1|9993.1|2
1620175690000|2021-05-05 00:48:10|10003.9|9993.9|10004|9994|10004.1|9994.1|10003.4|9993.4|4
1620175710000|2021-05-05 00:48:30|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|1
1620175720000|2021-05-05 00:48:40|10004.1|9994.1|10003.8|9993.8|10004.1|9994.1|10003.8|9993.8|3
1620175730000|2021-05-05 00:48:50|10004.1|9994.1|10004.3|9994.3|10004.3|9994.3|10004.1|9994.1|2
1620175740000|2021-05-05 00:49:00|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1620175790000|2021-05-05 00:49:50|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1620175820000|2021-05-05 00:50:20|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1620175830000|2021-05-05 00:50:30|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1620175870000|2021-05-05 00:51:10|10004.1|9994.1|10004.3|9994.3|10004.3|9994.3|10004.1|9994.1|2
1620175880000|2021-05-05 00:51:20|10004.1|9994.1|10004.1|9994.1|10004.3|9994.3|10004.1|9994.1|3
1620175890000|2021-05-05 00:51:30|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1620175910000|2021-05-05 00:51:50|10004|9994|10003.6|9993.6|10004|9994|10003.6|9993.6|2
1620175940000|2021-05-05 00:52:20|10003.9|9993.9|10003.6|9993.6|10004.1|9994.1|10003.6|9993.6|4
1620175970000|2021-05-05 00:52:50|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1620175980000|2021-05-05 00:53:00|10004|9994|10003.9|9993.9|10004.4|9994.4|10003.9|9993.9|5
1620176010000|2021-05-05 00:53:30|10003.5|9993.5|10003.6|9993.6|10003.6|9993.6|10003.5|9993.5|2
1620176020000|2021-05-05 00:53:40|10004|9994|10004.3|9994.3|10004.3|9994.3|10004|9994|2
1620176040000|2021-05-05 00:54:00|10004.4|9994.4|10004.1|9994.1|10004.4|9994.4|10004.1|9994.1|3
1620176050000|2021-05-05 00:54:10|10004|9994|10004|9994|10004|9994|10004|9994|1
1620176060000|2021-05-05 00:54:20|10003.9|9993.9|10002.4|9992.4|10004|9994|10002.4|9992.4|6
1620176090000|2021-05-05 00:54:50|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1620176100000|2021-05-05 00:55:00|10002.4|9992.4|10002.6|9992.6|10002.6|9992.6|10002.4|9992.4|2
1620176110000|2021-05-05 00:55:10|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|1
1620176120000|2021-05-05 00:55:20|10002.1|9992.1|10001.6|9991.6|10002.1|9992.1|10001.6|9991.6|2
1620176150000|2021-05-05 00:55:50|10002.1|9992.1|10002.4|9992.4|10002.4|9992.4|10002.1|9992.1|2
1620176160000|2021-05-05 00:56:00|10002.1|9992.1|10002.4|9992.4|10002.4|9992.4|10001.9|9991.9|3
1620176180000|2021-05-05 00:56:20|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1620176190000|2021-05-05 00:56:30|10001.9|9991.9|10001.6|9991.6|10001.9|9991.9|10001.6|9991.6|2
1620176210000|2021-05-05 00:56:50|10002.1|9992.1|10001.9|9991.9|10002.1|9992.1|10001.9|9991.9|2
1620176220000|2021-05-05 00:57:00|10001.6|9991.6|10001.9|9991.9|10001.9|9991.9|10001.6|9991.6|2
1620176240000|2021-05-05 00:57:20|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1620176250000|2021-05-05 00:57:30|10002.4|9992.4|10002.6|9992.6|10002.6|9992.6|10002.4|9992.4|2
1620176270000|2021-05-05 00:57:50|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|1
1620176290000|2021-05-05 00:58:10|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|1
1620176310000|2021-05-05 00:58:30|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1620176360000|2021-05-05 00:59:20|10002.6|9992.6|10002.9|9992.9|10002.9|9992.9|10002.6|9992.6|2
1620176400000|2021-05-05 01:00:00|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|1
1620176420000|2021-05-05 01:00:20|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1620176500000|2021-05-05 01:01:40|10002.6|9992.6|10001.9|9991.9|10002.6|9992.6|10001.9|9991.9|3
1620176510000|2021-05-05 01:01:50|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1620176610000|2021-05-05 01:03:30|10001.4|9991.4|10000|9990|10001.4|9991.4|10000|9990|4
1620176620000|2021-05-05 01:03:40|9999.8|9989.8|9999.6|9989.6|9999.8|9989.8|9999.6|9989.6|2
1620176640000|2021-05-05 01:04:00|9999.9|9989.9|10000.1|9990.1|10000.1|9990.1|9999.9|9989.9|3
1620176660000|2021-05-05 01:04:20|9999.6|9989.6|10000.3|9990.3|10000.3|9990.3|9999.6|9989.6|2
1620176670000|2021-05-05 01:04:30|10000.1|9990.1|9998.9|9988.9|10000.1|9990.1|9998.9|9988.9|2
1620176680000|2021-05-05 01:04:40|9998.6|9988.6|9998|9988|9998.6|9988.6|9998|9988|3
1620176690000|2021-05-05 01:04:50|9997.8|9987.8|9997.1|9987.1|9997.8|9987.8|9997.1|9987.1|3
1620176700000|2021-05-05 01:05:00|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|1
1620176710000|2021-05-05 01:05:10|9997.9|9987.9|9997.1|9987.1|9997.9|9987.9|9997.1|9987.1|3
1620176730000|2021-05-05 01:05:30|9997.4|9987.4|9997.1|9987.1|9997.4|9987.4|9996.6|9986.6|3
1620176740000|2021-05-05 01:05:40|9997.6|9987.6|9997.4|9987.4|9997.6|9987.6|9997.4|9987.4|2
1620176760000|2021-05-05 01:06:00|9997.5|9987.5|9998.6|9988.6|9998.6|9988.6|9997.5|9987.5|6
1620176770000|2021-05-05 01:06:10|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|1
1620176780000|2021-05-05 01:06:20|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|1
1620176800000|2021-05-05 01:06:40|9998.4|9988.4|9998.1|9988.1|9998.4|9988.4|9998.1|9988.1|2
1620176810000|2021-05-05 01:06:50|9998.4|9988.4|9998.4|9988.4|9998.4|9988.4|9998.4|9988.4|1
1620176820000|2021-05-05 01:07:00|9998.5|9988.5|9998.1|9988.1|9999.3|9989.3|9998.1|9988.1|5
1620176830000|2021-05-05 01:07:10|9997.4|9987.4|9996.1|9986.1|9997.4|9987.4|9996.1|9986.1|6
1620176840000|2021-05-05 01:07:20|9995.9|9985.9|9995.4|9985.4|9995.9|9985.9|9995.4|9985.4|3
1620176850000|2021-05-05 01:07:30|9995.1|9985.1|9993.4|9983.4|9995.1|9985.1|9993.4|9983.4|5
1620176860000|2021-05-05 01:07:40|9993.6|9983.6|9994.1|9984.1|9994.1|9984.1|9993.6|9983.6|3
1620176870000|2021-05-05 01:07:50|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|1
1620176880000|2021-05-05 01:08:00|9994.9|9984.9|9995.4|9985.4|9995.4|9985.4|9994.9|9984.9|2
1620176900000|2021-05-05 01:08:20|9995.6|9985.6|9995.4|9985.4|9995.6|9985.6|9995.4|9985.4|2
1620176910000|2021-05-05 01:08:30|9995.6|9985.6|9995.8|9985.8|9995.8|9985.8|9995.6|9985.6|2
1620176920000|2021-05-05 01:08:40|9995.4|9985.4|9994.9|9984.9|9995.4|9985.4|9994.6|9984.6|4
1620176930000|2021-05-05 01:08:50|9994.6|9984.6|9992.9|9982.9|9994.6|9984.6|9992.9|9982.9|4
1620176950000|2021-05-05 01:09:10|9993.4|9983.4|9993.9|9983.9|9994.3|9984.3|9993.4|9983.4|4
1620176980000|2021-05-05 01:09:40|9993.6|9983.6|9993.4|9983.4|9993.6|9983.6|9993.4|9983.4|2
1620176990000|2021-05-05 01:09:50|9993|9983|9992.9|9982.9|9993|9983|9992.9|9982.9|2
1620177000000|2021-05-05 01:10:00|9993.1|9983.1|9993.9|9983.9|9993.9|9983.9|9993.1|9983.1|4
1620177050000|2021-05-05 01:10:50|9993.6|9983.6|9993.3|9983.3|9993.6|9983.6|9993.3|9983.3|2
1620177060000|2021-05-05 01:11:00|9993.1|9983.1|9992.9|9982.9|9993.1|9983.1|9992.9|9982.9|2
1620177080000|2021-05-05 01:11:20|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1620177090000|2021-05-05 01:11:30|9993.5|9983.5|9993.9|9983.9|9993.9|9983.9|9993.5|9983.5|3
1620177110000|2021-05-05 01:11:50|9994|9984|9996.9|9986.9|9996.9|9986.9|9994|9984|4
1620177120000|2021-05-05 01:12:00|9997|9987|9996.4|9986.4|9997|9987|9995.9|9985.9|4
1620177130000|2021-05-05 01:12:10|9996.6|9986.6|9997|9987|9997|9987|9996.6|9986.6|3
1620177140000|2021-05-05 01:12:20|9997.6|9987.6|9997.9|9987.9|9997.9|9987.9|9997.4|9987.4|4
1620177150000|2021-05-05 01:12:30|9998.3|9988.3|9999.1|9989.1|9999.1|9989.1|9998.3|9988.3|2
1620177160000|2021-05-05 01:12:40|9999.6|9989.6|9998.6|9988.6|9999.6|9989.6|9998.6|9988.6|4
1620177180000|2021-05-05 01:13:00|9999.1|9989.1|9999.8|9989.8|9999.8|9989.8|9999.1|9989.1|2
1620177190000|2021-05-05 01:13:10|9999.6|9989.6|9999.9|9989.9|9999.9|9989.9|9999.6|9989.6|2
1620177210000|2021-05-05 01:13:30|9999.6|9989.6|10001.3|9991.3|10001.3|9991.3|9999.4|9989.4|5
1620177220000|2021-05-05 01:13:40|10000.9|9990.9|10000.5|9990.5|10001.4|9991.4|10000.5|9990.5|3
1620177230000|2021-05-05 01:13:50|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|1
1620177240000|2021-05-05 01:14:00|10000.9|9990.9|10001.1|9991.1|10001.1|9991.1|10000.9|9990.9|2
1620177250000|2021-05-05 01:14:10|10000.8|9990.8|10000.9|9990.9|10000.9|9990.9|10000.6|9990.6|4
1620177270000|2021-05-05 01:14:30|10001.1|9991.1|10000.9|9990.9|10001.1|9991.1|10000.9|9990.9|2
1620177280000|2021-05-05 01:14:40|10001.1|9991.1|10002.1|9992.1|10002.1|9992.1|10001.1|9991.1|5
1620177290000|2021-05-05 01:14:50|10002.6|9992.6|10002.9|9992.9|10002.9|9992.9|10002.6|9992.6|2
1620177300000|2021-05-05 01:15:00|10002.4|9992.4|10003.4|9993.4|10003.4|9993.4|10002.1|9992.1|10
1620177310000|2021-05-05 01:15:10|10002.9|9992.9|10002.4|9992.4|10002.9|9992.9|10002.4|9992.4|2
1620177320000|2021-05-05 01:15:20|10001.6|9991.6|10001|9991|10001.6|9991.6|10001|9991|2
1620177330000|2021-05-05 01:15:30|10000.9|9990.9|10000.6|9990.6|10000.9|9990.9|10000.6|9990.6|2
1620177340000|2021-05-05 01:15:40|10000.5|9990.5|9998.9|9988.9|10000.5|9990.5|9998.9|9988.9|3
1620177350000|2021-05-05 01:15:50|9999|9989|9999|9989|9999|9989|9998.4|9988.4|6
1620177360000|2021-05-05 01:16:00|9999.4|9989.4|10001.4|9991.4|10001.4|9991.4|9999.4|9989.4|10
1620177370000|2021-05-05 01:16:10|10001.1|9991.1|10001.1|9991.1|10001.1|9991.1|10001.1|9991.1|1
1620177380000|2021-05-05 01:16:20|10001.5|9991.5|10001.1|9991.1|10001.5|9991.5|10001.1|9991.1|2
1620177390000|2021-05-05 01:16:30|10001.4|9991.4|10000.1|9990.1|10001.4|9991.4|10000.1|9990.1|3
1620177400000|2021-05-05 01:16:40|10000.4|9990.4|10000.4|9990.4|10000.6|9990.6|10000.4|9990.4|3
1620177410000|2021-05-05 01:16:50|10000.6|9990.6|9999.4|9989.4|10001|9991|9999.4|9989.4|3
1620177420000|2021-05-05 01:17:00|9999.1|9989.1|9999.8|9989.8|9999.8|9989.8|9998.6|9988.6|9
1620177440000|2021-05-05 01:17:20|9999.9|9989.9|10000.1|9990.1|10000.4|9990.4|9999.9|9989.9|3
1620177450000|2021-05-05 01:17:30|10001|9991|10001.1|9991.1|10001.1|9991.1|10001|9991|2
1620177470000|2021-05-05 01:17:50|10000.9|9990.9|10000.5|9990.5|10000.9|9990.9|10000.5|9990.5|2
1620177480000|2021-05-05 01:18:00|10000.6|9990.6|10001.4|9991.4|10001.4|9991.4|10000.6|9990.6|3
1620177490000|2021-05-05 01:18:10|10001|9991|10001|9991|10001|9991|10001|9991|1
1620177510000|2021-05-05 01:18:30|10000.6|9990.6|10000.6|9990.6|10000.6|9990.6|10000.6|9990.6|1
1620177520000|2021-05-05 01:18:40|10000.9|9990.9|10000.6|9990.6|10001.1|9991.1|10000.6|9990.6|4
1620177530000|2021-05-05 01:18:50|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1620177540000|2021-05-05 01:19:00|10000.9|9990.9|10001.1|9991.1|10001.1|9991.1|10000.8|9990.8|4
1620177550000|2021-05-05 01:19:10|10000.9|9990.9|10000.6|9990.6|10000.9|9990.9|10000.6|9990.6|2
1620177560000|2021-05-05 01:19:20|10000.9|9990.9|10001.1|9991.1|10001.1|9991.1|10000.9|9990.9|2
1620177570000|2021-05-05 01:19:30|10001.4|9991.4|10000.4|9990.4|10001.4|9991.4|10000.4|9990.4|4
1620177590000|2021-05-05 01:19:50|10000.6|9990.6|10000.9|9990.9|10000.9|9990.9|10000.6|9990.6|2
1620177600000|2021-05-05 01:20:00|10001.1|9991.1|10001.4|9991.4|10001.6|9991.6|10001.1|9991.1|4
1620177630000|2021-05-05 01:20:30|10001.9|9991.9|10001.3|9991.3|10001.9|9991.9|10001.3|9991.3|2
1620177640000|2021-05-05 01:20:40|10001|9991|10000.4|9990.4|10001|9991|10000.4|9990.4|4
1620177660000|2021-05-05 01:21:00|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1620177680000|2021-05-05 01:21:20|10000.4|9990.4|10000.4|9990.4|10000.4|9990.4|10000.4|9990.4|1
1620177690000|2021-05-05 01:21:30|10000.1|9990.1|9999.4|9989.4|10000.1|9990.1|9999.4|9989.4|2
1620177700000|2021-05-05 01:21:40|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|1
1620177710000|2021-05-05 01:21:50|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|1
1620177720000|2021-05-05 01:22:00|9998.4|9988.4|9998.4|9988.4|9998.4|9988.4|9998.4|9988.4|1
1620177730000|2021-05-05 01:22:10|9998.3|9988.3|9997.5|9987.5|9998.3|9988.3|9997.4|9987.4|3
1620177740000|2021-05-05 01:22:20|9997.9|9987.9|9998.3|9988.3|9998.3|9988.3|9997.9|9987.9|2
1620177770000|2021-05-05 01:22:50|9998.5|9988.5|9998.8|9988.8|9998.8|9988.8|9998.5|9988.5|2
1620177780000|2021-05-05 01:23:00|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1620177820000|2021-05-05 01:23:40|9999.6|9989.6|10000.1|9990.1|10000.1|9990.1|9999.6|9989.6|3
1620177830000|2021-05-05 01:23:50|9999.9|9989.9|10000.1|9990.1|10000.9|9990.9|9999.9|9989.9|3
1620177840000|2021-05-05 01:24:00|9999.9|9989.9|9999.9|9989.9|10000.9|9990.9|9999.9|9989.9|3
1620177850000|2021-05-05 01:24:10|9999.6|9989.6|9999.6|9989.6|9999.6|9989.6|9999.6|9989.6|1
1620177860000|2021-05-05 01:24:20|9999.4|9989.4|9999.3|9989.3|9999.4|9989.4|9999|9989|3
1620177890000|2021-05-05 01:24:50|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|1
1620177900000|2021-05-05 01:25:00|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|1
1620177910000|2021-05-05 01:25:10|9999|9989|9999.4|9989.4|9999.6|9989.6|9999|9989|3
1620177920000|2021-05-05 01:25:20|9999.1|9989.1|9999.5|9989.5|9999.5|9989.5|9998.8|9988.8|5
1620177930000|2021-05-05 01:25:30|9999.8|9989.8|9999.9|9989.9|9999.9|9989.9|9999.8|9989.8|2
1620177940000|2021-05-05 01:25:40|10000.1|9990.1|10000|9990|10000.1|9990.1|10000|9990|2
1620177950000|2021-05-05 01:25:50|9999.8|9989.8|9999.1|9989.1|9999.8|9989.8|9999.1|9989.1|3
1620177980000|2021-05-05 01:26:20|9999|9989|9999|9989|9999|9989|9999|9989|1
1620177990000|2021-05-05 01:26:30|9998.8|9988.8|9999.3|9989.3|9999.3|9989.3|9998.8|9988.8|3
1620178000000|2021-05-05 01:26:40|9999|9989|9999|9989|9999|9989|9999|9989|1
1620178010000|2021-05-05 01:26:50|9999.1|9989.1|9999.3|9989.3|9999.5|9989.5|9999.1|9989.1|3
1620178020000|2021-05-05 01:27:00|9999.6|9989.6|9999.3|9989.3|9999.6|9989.6|9999.3|9989.3|2
1620178040000|2021-05-05 01:27:20|9999|9989|9999|9989|9999|9989|9999|9989|1
1620178050000|2021-05-05 01:27:30|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|1
1620178060000|2021-05-05 01:27:40|9999|9989|9999|9989|9999|9989|9999|9989|1
1620178070000|2021-05-05 01:27:50|9999.4|9989.4|9999.3|9989.3|9999.6|9989.6|9999.3|9989.3|4
1620178080000|2021-05-05 01:28:00|9999.8|9989.8|9999.6|9989.6|9999.8|9989.8|9999.3|9989.3|3
1620178110000|2021-05-05 01:28:30|10000|9990|9999.6|9989.6|10000.3|9990.3|9999.6|9989.6|9
1620178120000|2021-05-05 01:28:40|9999.9|9989.9|10000.1|9990.1|10000.1|9990.1|9999.6|9989.6|7
1620178140000|2021-05-05 01:29:00|9999.1|9989.1|9998.8|9988.8|9999.1|9989.1|9998.6|9988.6|3
1620178150000|2021-05-05 01:29:10|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1620178180000|2021-05-05 01:29:40|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1620178200000|2021-05-05 01:30:00|9999.4|9989.4|9999.6|9989.6|10000|9990|9999.4|9989.4|5
1620178210000|2021-05-05 01:30:10|9999.4|9989.4|9999.1|9989.1|9999.4|9989.4|9999.1|9989.1|3
1620178230000|2021-05-05 01:30:30|9998.9|9988.9|9997.8|9987.8|9998.9|9988.9|9997.8|9987.8|3
1620178240000|2021-05-05 01:30:40|9996.8|9986.8|9997.5|9987.5|9998|9988|9996.8|9986.8|7
1620178250000|2021-05-05 01:30:50|9996.6|9986.6|9997.6|9987.6|9997.6|9987.6|9996.6|9986.6|2
1620178260000|2021-05-05 01:31:00|9996.5|9986.5|9996.9|9986.9|9998|9988|9996.5|9986.5|7
1620178270000|2021-05-05 01:31:10|9997.9|9987.9|9998.1|9988.1|9998.1|9988.1|9997.9|9987.9|2
1620178280000|2021-05-05 01:31:20|9998.3|9988.3|9995.9|9985.9|9998.8|9988.8|9995.9|9985.9|8
1620178290000|2021-05-05 01:31:30|9995.6|9985.6|9996|9986|9996|9986|9994.6|9984.6|7
1620178300000|2021-05-05 01:31:40|9995.6|9985.6|9993.8|9983.8|9995.6|9985.6|9993.8|9983.8|3
1620178310000|2021-05-05 01:31:50|9994.4|9984.4|9995.1|9985.1|9995.1|9985.1|9994.4|9984.4|2
1620178320000|2021-05-05 01:32:00|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.9|9983.9|2
1620178330000|2021-05-05 01:32:10|9993.4|9983.4|9993.6|9983.6|9993.6|9983.6|9993.4|9983.4|2
1620178340000|2021-05-05 01:32:20|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1620178370000|2021-05-05 01:32:50|9993.6|9983.6|9993.5|9983.5|9993.9|9983.9|9993.5|9983.5|3
1620178400000|2021-05-05 01:33:20|9993.4|9983.4|9993|9983|9993.4|9983.4|9993|9983|3
1620178410000|2021-05-05 01:33:30|9992.6|9982.6|9990.4|9980.4|9992.6|9982.6|9990.4|9980.4|5
1620178420000|2021-05-05 01:33:40|9990.6|9980.6|9991.5|9981.5|9991.5|9981.5|9990.6|9980.6|4
1620178430000|2021-05-05 01:33:50|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1620178440000|2021-05-05 01:34:00|9992.4|9982.4|9993.1|9983.1|9993.1|9983.1|9992.4|9982.4|2
1620178460000|2021-05-05 01:34:20|9992.8|9982.8|9992.4|9982.4|9992.8|9982.8|9992.4|9982.4|2
1620178470000|2021-05-05 01:34:30|9992.9|9982.9|9993.3|9983.3|9993.3|9983.3|9992.9|9982.9|2
1620178490000|2021-05-05 01:34:50|9993.6|9983.6|9994|9984|9994|9984|9993.6|9983.6|4
1620178500000|2021-05-05 01:35:00|9993.8|9983.8|9993.9|9983.9|9993.9|9983.9|9993.3|9983.3|5
1620178510000|2021-05-05 01:35:10|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1620178520000|2021-05-05 01:35:20|9994|9984|9996.9|9986.9|9996.9|9986.9|9994|9984|11
1620178530000|2021-05-05 01:35:30|9996.6|9986.6|9996.9|9986.9|9996.9|9986.9|9996.6|9986.6|4
1620178540000|2021-05-05 01:35:40|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|1
1620178550000|2021-05-05 01:35:50|9997.1|9987.1|9998.5|9988.5|9998.6|9988.6|9996.9|9986.9|9
1620178560000|2021-05-05 01:36:00|9998.8|9988.8|10000.1|9990.1|10000.8|9990.8|9998.8|9988.8|6
1620178570000|2021-05-05 01:36:10|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1620178580000|2021-05-05 01:36:20|10000.9|9990.9|10001.1|9991.1|10001.9|9991.9|10000.6|9990.6|9
1620178600000|2021-05-05 01:36:40|10001.4|9991.4|10001.1|9991.1|10001.6|9991.6|10001.1|9991.1|3
1620178620000|2021-05-05 01:37:00|10000.9|9990.9|10000.5|9990.5|10001|9991|10000.5|9990.5|6
1620178640000|2021-05-05 01:37:20|10000.8|9990.8|10000.5|9990.5|10000.8|9990.8|10000.5|9990.5|2
1620178650000|2021-05-05 01:37:30|10000.3|9990.3|9999.6|9989.6|10000.3|9990.3|9999.6|9989.6|3
1620178660000|2021-05-05 01:37:40|9999.8|9989.8|10000.3|9990.3|10000.3|9990.3|9999.8|9989.8|3
1620178670000|2021-05-05 01:37:50|10000|9990|9999.1|9989.1|10000|9990|9999.1|9989.1|4
1620178680000|2021-05-05 01:38:00|9998.9|9988.9|9998.6|9988.6|9998.9|9988.9|9998.6|9988.6|2
1620178690000|2021-05-05 01:38:10|9998.1|9988.1|9997.6|9987.6|9998.1|9988.1|9997.5|9987.5|4
1620178700000|2021-05-05 01:38:20|9997.4|9987.4|9996.5|9986.5|9997.4|9987.4|9996.5|9986.5|2
1620178710000|2021-05-05 01:38:30|9996|9986|9996.4|9986.4|9996.6|9986.6|9996|9986|4
1620178720000|2021-05-05 01:38:40|9996.1|9986.1|9994.6|9984.6|9996.1|9986.1|9994.6|9984.6|5
1620178750000|2021-05-05 01:39:10|9994.8|9984.8|9996.9|9986.9|9996.9|9986.9|9994.8|9984.8|4
1620178760000|2021-05-05 01:39:20|9996.4|9986.4|9995.6|9985.6|9996.4|9986.4|9995.6|9985.6|2
1620178780000|2021-05-05 01:39:40|9995.9|9985.9|9996|9986|9996|9986|9995.9|9985.9|2
1620178790000|2021-05-05 01:39:50|9997|9987|9997|9987|9997|9987|9997|9987|1
1620178800000|2021-05-05 01:40:00|9997.5|9987.5|9998.4|9988.4|9998.4|9988.4|9997.4|9987.4|6
1620178810000|2021-05-05 01:40:10|9998.6|9988.6|9998.6|9988.6|9999.4|9989.4|9998.6|9988.6|4
1620178820000|2021-05-05 01:40:20|9998.4|9988.4|9998.1|9988.1|9998.4|9988.4|9998.1|9988.1|2
1620178830000|2021-05-05 01:40:30|9998.5|9988.5|9998.9|9988.9|9998.9|9988.9|9998.4|9988.4|3
1620178840000|2021-05-05 01:40:40|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|1
1620178850000|2021-05-05 01:40:50|9999.4|9989.4|9999.5|9989.5|9999.5|9989.5|9999.4|9989.4|4
1620178860000|2021-05-05 01:41:00|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1620178870000|2021-05-05 01:41:10|9998.9|9988.9|9998.8|9988.8|9998.9|9988.9|9998.6|9988.6|3
1620178880000|2021-05-05 01:41:20|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|1
1620178910000|2021-05-05 01:41:50|9998.1|9988.1|9998.5|9988.5|9998.5|9988.5|9998.1|9988.1|3
1620178920000|2021-05-05 01:42:00|9998.8|9988.8|9998.5|9988.5|9998.8|9988.8|9998.5|9988.5|2
1620178930000|2021-05-05 01:42:10|9998.4|9988.4|9998.1|9988.1|9998.4|9988.4|9998.1|9988.1|2
1620178940000|2021-05-05 01:42:20|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|1
1620178950000|2021-05-05 01:42:30|9998.6|9988.6|9998.8|9988.8|9998.9|9988.9|9998.3|9988.3|5
1620178960000|2021-05-05 01:42:40|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|1
1620178970000|2021-05-05 01:42:50|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1620178980000|2021-05-05 01:43:00|9999.9|9989.9|10000.4|9990.4|10000.4|9990.4|9999.4|9989.4|4
1620178990000|2021-05-05 01:43:10|10000.9|9990.9|10002|9992|10002|9992|10000.9|9990.9|4
1620179000000|2021-05-05 01:43:20|10002.1|9992.1|10002.8|9992.8|10002.8|9992.8|10002.1|9992.1|2
1620179010000|2021-05-05 01:43:30|10002.4|9992.4|10002.8|9992.8|10002.8|9992.8|10002.4|9992.4|2
1620179020000|2021-05-05 01:43:40|10003.4|9993.4|10002.8|9992.8|10003.4|9993.4|10002.4|9992.4|4
1620179030000|2021-05-05 01:43:50|10002|9992|10002.6|9992.6|10002.6|9992.6|10001.9|9991.9|3
1620179040000|2021-05-05 01:44:00|10002|9992|10001.9|9991.9|10002.8|9992.8|10001.6|9991.6|8
1620179050000|2021-05-05 01:44:10|10002.1|9992.1|10002.8|9992.8|10002.8|9992.8|10002.1|9992.1|4
1620179060000|2021-05-05 01:44:20|10002.6|9992.6|10002.9|9992.9|10002.9|9992.9|10002.6|9992.6|8
1620179070000|2021-05-05 01:44:30|10002.6|9992.6|10002.6|9992.6|10003.4|9993.4|10002.4|9992.4|6
1620179080000|2021-05-05 01:44:40|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1620179090000|2021-05-05 01:44:50|10002.5|9992.5|10002.8|9992.8|10002.8|9992.8|10002.5|9992.5|2
1620179100000|2021-05-05 01:45:00|10003|9993|10003.3|9993.3|10003.3|9993.3|10002.1|9992.1|4
1620179110000|2021-05-05 01:45:10|10003.4|9993.4|10002.6|9992.6|10003.4|9993.4|10002.6|9992.6|4
1620179120000|2021-05-05 01:45:20|10003|9993|10003|9993|10003|9993|10002.6|9992.6|5
1620179130000|2021-05-05 01:45:30|10002.6|9992.6|10003.5|9993.5|10003.5|9993.5|10002.6|9992.6|4
1620179140000|2021-05-05 01:45:40|10004|9994|10004.1|9994.1|10004.1|9994.1|10004|9994|2
1620179150000|2021-05-05 01:45:50|10004|9994|10003.8|9993.8|10004|9994|10003.8|9993.8|4
1620179160000|2021-05-05 01:46:00|10004.3|9994.3|10004|9994|10004.3|9994.3|10003.5|9993.5|7
1620179170000|2021-05-05 01:46:10|10004.3|9994.3|10004.1|9994.1|10004.5|9994.5|10004.1|9994.1|4
1620179180000|2021-05-05 01:46:20|10004.3|9994.3|10004|9994|10004.4|9994.4|10003.8|9993.8|6
1620179190000|2021-05-05 01:46:30|10004.3|9994.3|10003.8|9993.8|10004.3|9994.3|10003.8|9993.8|4
1620179200000|2021-05-05 01:46:40|10004|9994|10004.1|9994.1|10004.3|9994.3|10003.8|9993.8|5
1620179210000|2021-05-05 01:46:50|10003.9|9993.9|10003.1|9993.1|10003.9|9993.9|10003.1|9993.1|6
1620179220000|2021-05-05 01:47:00|10003.4|9993.4|10003.6|9993.6|10003.6|9993.6|10003.4|9993.4|3
1620179230000|2021-05-05 01:47:10|10003.8|9993.8|10003.6|9993.6|10003.8|9993.8|10003.6|9993.6|2
1620179240000|2021-05-05 01:47:20|10003.9|9993.9|10004|9994|10004.3|9994.3|10003.8|9993.8|5
1620179250000|2021-05-05 01:47:30|10004.4|9994.4|10003.6|9993.6|10004.4|9994.4|10003.6|9993.6|3
1620179260000|2021-05-05 01:47:40|10003.9|9993.9|10004.3|9994.3|10004.3|9994.3|10003.9|9993.9|5
1620179280000|2021-05-05 01:48:00|10004.1|9994.1|10003.6|9993.6|10004.1|9994.1|10003.1|9993.1|3
1620179290000|2021-05-05 01:48:10|10003.9|9993.9|10004.1|9994.1|10004.5|9994.5|10003.9|9993.9|5
1620179300000|2021-05-05 01:48:20|10004|9994|10003.5|9993.5|10004|9994|10003.4|9993.4|5
1620179330000|2021-05-05 01:48:50|10003.8|9993.8|10003.9|9993.9|10003.9|9993.9|10003.8|9993.8|2
1620179340000|2021-05-05 01:49:00|10004.3|9994.3|10003.6|9993.6|10004.3|9994.3|10003.6|9993.6|4
1620179350000|2021-05-05 01:49:10|10003.9|9993.9|10003.1|9993.1|10003.9|9993.9|10003.1|9993.1|4
1620179360000|2021-05-05 01:49:20|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.6|9992.6|3
1620179370000|2021-05-05 01:49:30|10003.1|9993.1|10003.1|9993.1|10003.4|9993.4|10003.1|9993.1|3
1620179380000|2021-05-05 01:49:40|10002.9|9992.9|10001.9|9991.9|10002.9|9992.9|10001.9|9991.9|6
1620179400000|2021-05-05 01:50:00|10001.6|9991.6|10002.6|9992.6|10002.6|9992.6|10001.1|9991.1|7
1620179420000|2021-05-05 01:50:20|10002.4|9992.4|10002.6|9992.6|10002.6|9992.6|10002.4|9992.4|2
1620179430000|2021-05-05 01:50:30|10002.4|9992.4|10002.6|9992.6|10002.6|9992.6|10002.4|9992.4|2
1620179440000|2021-05-05 01:50:40|10002.8|9992.8|10003.3|9993.3|10003.3|9993.3|10002.8|9992.8|2
1620179460000|2021-05-05 01:51:00|10003.5|9993.5|10004.1|9994.1|10004.4|9994.4|10003.5|9993.5|5
1620179470000|2021-05-05 01:51:10|10004.8|9994.8|10004.1|9994.1|10004.8|9994.8|10004.1|9994.1|2
1620179510000|2021-05-05 01:51:50|10003.9|9993.9|10003.6|9993.6|10003.9|9993.9|10002.9|9992.9|5
1620179520000|2021-05-05 01:52:00|10003.9|9993.9|10004.1|9994.1|10004.1|9994.1|10003.9|9993.9|2
1620179550000|2021-05-05 01:52:30|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|1
1620179560000|2021-05-05 01:52:40|10003.9|9993.9|10003.9|9993.9|10004.3|9994.3|10003.9|9993.9|3
1620179570000|2021-05-05 01:52:50|10004.1|9994.1|10002.1|9992.1|10004.3|9994.3|10002.1|9992.1|4
1620179580000|2021-05-05 01:53:00|10001.9|9991.9|10002.1|9992.1|10002.1|9992.1|10001.9|9991.9|2
1620179590000|2021-05-05 01:53:10|10001.5|9991.5|10002.1|9992.1|10002.1|9992.1|10001.5|9991.5|5
1620179610000|2021-05-05 01:53:30|10001.5|9991.5|10002.1|9992.1|10002.6|9992.6|10001.5|9991.5|5
1620179620000|2021-05-05 01:53:40|10001.6|9991.6|10000.1|9990.1|10001.6|9991.6|9999.3|9989.3|10
1620179630000|2021-05-05 01:53:50|9999.9|9989.9|9999.1|9989.1|9999.9|9989.9|9998.9|9988.9|5
1620179640000|2021-05-05 01:54:00|9999.5|9989.5|9999.3|9989.3|9999.5|9989.5|9999.3|9989.3|2
1620179650000|2021-05-05 01:54:10|9999.1|9989.1|9996.3|9986.3|9999.1|9989.1|9996.3|9986.3|10
1620179660000|2021-05-05 01:54:20|9996.6|9986.6|9998.3|9988.3|9998.3|9988.3|9996.5|9986.5|5
1620179670000|2021-05-05 01:54:30|9998.6|9988.6|9998.4|9988.4|9999.3|9989.3|9998.4|9988.4|4
1620179690000|2021-05-05 01:54:50|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|1
1620179700000|2021-05-05 01:55:00|9998.1|9988.1|9998.9|9988.9|9998.9|9988.9|9998.1|9988.1|3
1620179720000|2021-05-05 01:55:20|9998.5|9988.5|9999.1|9989.1|9999.1|9989.1|9998.4|9988.4|5
1620179730000|2021-05-05 01:55:30|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|1
1620179750000|2021-05-05 01:55:50|9999.1|9989.1|9998.6|9988.6|9999.9|9989.9|9998.6|9988.6|3
1620179760000|2021-05-05 01:56:00|9998.9|9988.9|9998.9|9988.9|9999.3|9989.3|9998.9|9988.9|4
1620179770000|2021-05-05 01:56:10|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|1
1620179780000|2021-05-05 01:56:20|9999.4|9989.4|9999.8|9989.8|9999.9|9989.9|9999.4|9989.4|3
1620179790000|2021-05-05 01:56:30|9999.4|9989.4|9998.9|9988.9|9999.4|9989.4|9998.4|9988.4|4
1620179800000|2021-05-05 01:56:40|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1620179810000|2021-05-05 01:56:50|9999.1|9989.1|9999.3|9989.3|9999.3|9989.3|9998.9|9988.9|6
1620179820000|2021-05-05 01:57:00|9999.4|9989.4|9999.4|9989.4|9999.9|9989.9|9999|9989|4
1620179830000|2021-05-05 01:57:10|9999.9|9989.9|10000.3|9990.3|10000.4|9990.4|9999|9989|6
1620179850000|2021-05-05 01:57:30|10000.4|9990.4|10000.4|9990.4|10000.4|9990.4|10000.4|9990.4|1
1620179860000|2021-05-05 01:57:40|10000.9|9990.9|10001.4|9991.4|10001.6|9991.6|10000.9|9990.9|4
1620179870000|2021-05-05 01:57:50|10001.1|9991.1|10001.4|9991.4|10001.4|9991.4|10001.1|9991.1|3
1620179880000|2021-05-05 01:58:00|10001.6|9991.6|10001.4|9991.4|10001.6|9991.6|10001.4|9991.4|2
1620179900000|2021-05-05 01:58:20|10001.1|9991.1|9999.4|9989.4|10001.1|9991.1|9999.4|9989.4|3
1620179920000|2021-05-05 01:58:40|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|1
1620179930000|2021-05-05 01:58:50|9998.9|9988.9|9999.1|9989.1|9999.1|9989.1|9998.1|9988.1|5
1620179940000|2021-05-05 01:59:00|9999.9|9989.9|10000.4|9990.4|10000.4|9990.4|9999.3|9989.3|4
1620179950000|2021-05-05 01:59:10|10000.3|9990.3|10000.4|9990.4|10000.4|9990.4|9999.4|9989.4|3
1620179960000|2021-05-05 01:59:20|10000.5|9990.5|10000.6|9990.6|10001.3|9991.3|10000.5|9990.5|10
1620179970000|2021-05-05 01:59:30|10001.1|9991.1|10001.4|9991.4|10001.8|9991.8|10000.6|9990.6|11
1620179980000|2021-05-05 01:59:40|10000.9|9990.9|10001.4|9991.4|10001.4|9991.4|10000.6|9990.6|4
1620179990000|2021-05-05 01:59:50|10001.6|9991.6|10002.4|9992.4|10002.4|9992.4|10001.6|9991.6|3
1620180000000|2021-05-05 02:00:00|10002.1|9992.1|10003.4|9993.4|10003.4|9993.4|10002.1|9992.1|4
1620180020000|2021-05-05 02:00:20|10003.8|9993.8|10003.9|9993.9|10003.9|9993.9|10003.6|9993.6|3
1620180030000|2021-05-05 02:00:30|10004|9994|10004|9994|10004|9994|10004|9994|1
1620180050000|2021-05-05 02:00:50|10004.4|9994.4|10005.9|9995.9|10006.1|9996.1|10004.4|9994.4|5
1620180060000|2021-05-05 02:01:00|10006.1|9996.1|10009.1|9999.1|10009.1|9999.1|10006.1|9996.1|8
1620180070000|2021-05-05 02:01:10|10008.9|9998.9|10009|9999|10010.1|10000.1|10007.9|9997.9|11
1620180080000|2021-05-05 02:01:20|10008.6|9998.6|10009|9999|10009|9999|10008.1|9998.1|8
1620180090000|2021-05-05 02:01:30|10008.5|9998.5|10008.4|9998.4|10008.5|9998.5|10008.1|9998.1|3
1620180100000|2021-05-05 02:01:40|10008.9|9998.9|10009.6|9999.6|10009.6|9999.6|10008.4|9998.4|8
1620180110000|2021-05-05 02:01:50|10009.9|9999.9|10010|10000|10010|10000|10009.9|9999.9|2
1620180120000|2021-05-05 02:02:00|10009.8|9999.8|10009.4|9999.4|10009.8|9999.8|10009.4|9999.4|3
1620180130000|2021-05-05 02:02:10|10009.1|9999.1|10009.4|9999.4|10009.4|9999.4|10009.1|9999.1|2
1620180140000|2021-05-05 02:02:20|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|1
1620180150000|2021-05-05 02:02:30|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|1
1620180170000|2021-05-05 02:02:50|10010|10000|10007.4|9997.4|10010|10000|10006.6|9996.6|10
1620180180000|2021-05-05 02:03:00|10007.6|9997.6|10006.9|9996.9|10008.6|9998.6|10006.9|9996.9|11
1620180190000|2021-05-05 02:03:10|10006.8|9996.8|10007.3|9997.3|10007.3|9997.3|10006.6|9996.6|4
1620180200000|2021-05-05 02:03:20|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|1
1620180250000|2021-05-05 02:04:10|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|1
1620180260000|2021-05-05 02:04:20|10008.1|9998.1|10008.6|9998.6|10008.6|9998.6|10008.1|9998.1|2
1620180270000|2021-05-05 02:04:30|10008.1|9998.1|10007.4|9997.4|10008.1|9998.1|10006.9|9996.9|3
1620180280000|2021-05-05 02:04:40|10006.8|9996.8|10007.5|9997.5|10007.5|9997.5|10006.8|9996.8|6
1620180300000|2021-05-05 02:05:00|10007.9|9997.9|10008.9|9998.9|10009.3|9999.3|10007.9|9997.9|5
1620180310000|2021-05-05 02:05:10|10007.9|9997.9|10008.6|9998.6|10008.9|9998.9|10007.9|9997.9|3
1620180320000|2021-05-05 02:05:20|10008|9998|10007.9|9997.9|10008|9998|10007.1|9997.1|5
1620180330000|2021-05-05 02:05:30|10008.1|9998.1|10008.6|9998.6|10008.6|9998.6|10008.1|9998.1|2
1620180340000|2021-05-05 02:05:40|10008|9998|10008.1|9998.1|10008.1|9998.1|10008|9998|2
1620180370000|2021-05-05 02:06:10|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|1
1620180440000|2021-05-05 02:07:20|10008.4|9998.4|10007.6|9997.6|10008.4|9998.4|10007.6|9997.6|3
1620180450000|2021-05-05 02:07:30|10007.4|9997.4|10007.4|9997.4|10008.6|9998.6|10007.4|9997.4|11
1620180460000|2021-05-05 02:07:40|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|10007.4|9997.4|6
1620180470000|2021-05-05 02:07:50|10007.6|9997.6|10007.4|9997.4|10007.6|9997.6|10007.4|9997.4|2
1620180480000|2021-05-05 02:08:00|10007.1|9997.1|10007.9|9997.9|10007.9|9997.9|10007.1|9997.1|3
1620180490000|2021-05-05 02:08:10|10008.5|9998.5|10008.1|9998.1|10008.9|9998.9|10007.5|9997.5|11
1620180500000|2021-05-05 02:08:20|10007.9|9997.9|10008.9|9998.9|10008.9|9998.9|10007.9|9997.9|3
1620180510000|2021-05-05 02:08:30|10008.6|9998.6|10007.1|9997.1|10008.6|9998.6|10007.1|9997.1|9
1620180520000|2021-05-05 02:08:40|10007|9997|10006.9|9996.9|10007.6|9997.6|10006.1|9996.1|7
1620180530000|2021-05-05 02:08:50|10006.4|9996.4|10006.9|9996.9|10006.9|9996.9|10006.4|9996.4|3
1620180540000|2021-05-05 02:09:00|10007|9997|10008.1|9998.1|10008.1|9998.1|10007|9997|5
1620180550000|2021-05-05 02:09:10|10008.9|9998.9|10008.1|9998.1|10008.9|9998.9|10007.9|9997.9|8
1620180560000|2021-05-05 02:09:20|10008.9|9998.9|10008.1|9998.1|10008.9|9998.9|10008.1|9998.1|2
1620180580000|2021-05-05 02:09:40|10008.9|9998.9|10008.6|9998.6|10009|9999|10008.6|9998.6|4
1620180630000|2021-05-05 02:10:30|10008.1|9998.1|10008.1|9998.1|10008.1|9998.1|10007.9|9997.9|3
1620180650000|2021-05-05 02:10:50|10008.4|9998.4|10008.9|9998.9|10008.9|9998.9|10008.4|9998.4|2
1620180660000|2021-05-05 02:11:00|10008.6|9998.6|10009.9|9999.9|10009.9|9999.9|10008.6|9998.6|8
1620180670000|2021-05-05 02:11:10|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|1
1620180700000|2021-05-05 02:11:40|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|1
1620180720000|2021-05-05 02:12:00|10010|10000|10010.5|10000.5|10010.5|10000.5|10010|10000|3
1620180730000|2021-05-05 02:12:10|10010|10000|10009.4|9999.4|10010.5|10000.5|10009.4|9999.4|3
1620180740000|2021-05-05 02:12:20|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|1
1620180760000|2021-05-05 02:12:40|10009.6|9999.6|10011.9|10001.9|10011.9|10001.9|10009.6|9999.6|4
1620180770000|2021-05-05 02:12:50|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|10011.6|10001.6|4
1620180780000|2021-05-05 02:13:00|10011.8|10001.8|10012.1|10002.1|10012.1|10002.1|10011.8|10001.8|3
1620180790000|2021-05-05 02:13:10|10011.6|10001.6|10011.4|10001.4|10011.6|10001.6|10011.4|10001.4|2
1620180800000|2021-05-05 02:13:20|10011.6|10001.6|10012.6|10002.6|10012.6|10002.6|10011.6|10001.6|5
1620180830000|2021-05-05 02:13:50|10013|10003|10012.4|10002.4|10013.1|10003.1|10012.1|10002.1|5
1620180840000|2021-05-05 02:14:00|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|10011.9|10001.9|8
1620180850000|2021-05-05 02:14:10|10013.1|10003.1|10013.4|10003.4|10013.5|10003.5|10013.1|10003.1|3
1620180870000|2021-05-05 02:14:30|10013.5|10003.5|10013.5|10003.5|10013.5|10003.5|10013.1|10003.1|4
1620180890000|2021-05-05 02:14:50|10013.9|10003.9|10013.6|10003.6|10014.1|10004.1|10013.6|10003.6|4
1620180900000|2021-05-05 02:15:00|10013.9|10003.9|10017.8|10007.8|10017.8|10007.8|10013.9|10003.9|6
1620180910000|2021-05-05 02:15:10|10018.4|10008.4|10018.6|10008.6|10018.6|10008.6|10018.4|10008.4|2
1620180930000|2021-05-05 02:15:30|10019.1|10009.1|10019.1|10009.1|10019.4|10009.4|10019|10009|5
1620180940000|2021-05-05 02:15:40|10019|10009|10019.4|10009.4|10019.4|10009.4|10018.6|10008.6|4
1620180950000|2021-05-05 02:15:50|10020.3|10010.3|10020.9|10010.9|10020.9|10010.9|10020.3|10010.3|2
1620180960000|2021-05-05 02:16:00|10020.6|10010.6|10023.8|10013.8|10023.8|10013.8|10020.6|10010.6|8
1620180970000|2021-05-05 02:16:10|10024.4|10014.4|10025.9|10015.9|10025.9|10015.9|10023.9|10013.9|4
1620180980000|2021-05-05 02:16:20|10025.6|10015.6|10025.9|10015.9|10025.9|10015.9|10025.6|10015.6|2
1620180990000|2021-05-05 02:16:30|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|10025.4|10015.4|3
1620181000000|2021-05-05 02:16:40|10025.4|10015.4|10025.4|10015.4|10025.6|10015.6|10025.1|10015.1|5
1620181010000|2021-05-05 02:16:50|10025.6|10015.6|10026.1|10016.1|10026.1|10016.1|10025.6|10015.6|3
1620181020000|2021-05-05 02:17:00|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|1
1620181030000|2021-05-05 02:17:10|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|1
1620181040000|2021-05-05 02:17:20|10025|10015|10025.5|10015.5|10025.5|10015.5|10025|10015|2
1620181050000|2021-05-05 02:17:30|10025|10015|10025|10015|10025|10015|10024.9|10014.9|3
1620181060000|2021-05-05 02:17:40|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|1
1620181070000|2021-05-05 02:17:50|10025|10015|10025.4|10015.4|10025.4|10015.4|10024.4|10014.4|4
1620181080000|2021-05-05 02:18:00|10025|10015|10023.9|10013.9|10025|10015|10023.8|10013.8|5
1620181090000|2021-05-05 02:18:10|10024|10014|10023.9|10013.9|10024|10014|10023.9|10013.9|2
1620181140000|2021-05-05 02:19:00|10023.6|10013.6|10024.4|10014.4|10024.4|10014.4|10023.6|10013.6|4
1620181150000|2021-05-05 02:19:10|10024.5|10014.5|10024.5|10014.5|10024.8|10014.8|10024.5|10014.5|3
1620181160000|2021-05-05 02:19:20|10024.4|10014.4|10023.9|10013.9|10024.4|10014.4|10023.4|10013.4|4
1620181170000|2021-05-05 02:19:30|10023.8|10013.8|10024.1|10014.1|10024.4|10014.4|10023.4|10013.4|10
1620181180000|2021-05-05 02:19:40|10023.6|10013.6|10024.9|10014.9|10024.9|10014.9|10023.6|10013.6|7
1620181190000|2021-05-05 02:19:50|10025.4|10015.4|10026.6|10016.6|10026.6|10016.6|10025.4|10015.4|3
1620181200000|2021-05-05 02:20:00|10026.1|10016.1|10027.1|10017.1|10027.1|10017.1|10026|10016|6
1620181210000|2021-05-05 02:20:10|10027.6|10017.6|10028.1|10018.1|10028.1|10018.1|10027.6|10017.6|4
1620181220000|2021-05-05 02:20:20|10028.4|10018.4|10031.4|10021.4|10031.4|10021.4|10028.4|10018.4|7
1620181230000|2021-05-05 02:20:30|10031.1|10021.1|10031.4|10021.4|10031.4|10021.4|10031.1|10021.1|2
1620181240000|2021-05-05 02:20:40|10031.5|10021.5|10031.4|10021.4|10031.5|10021.5|10031.4|10021.4|2
1620181250000|2021-05-05 02:20:50|10031.1|10021.1|10031.4|10021.4|10031.6|10021.6|10030.3|10020.3|5
1620181260000|2021-05-05 02:21:00|10030.5|10020.5|10030.9|10020.9|10031.5|10021.5|10030.5|10020.5|5
1620181270000|2021-05-05 02:21:10|10031.4|10021.4|10030.3|10020.3|10031.4|10021.4|10030.3|10020.3|4
1620181280000|2021-05-05 02:21:20|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|1
1620181290000|2021-05-05 02:21:30|10031.1|10021.1|10030.4|10020.4|10031.1|10021.1|10030.4|10020.4|2
1620181300000|2021-05-05 02:21:40|10031.9|10021.9|10032.9|10022.9|10033|10023|10031.9|10021.9|6
1620181310000|2021-05-05 02:21:50|10032.4|10022.4|10032.9|10022.9|10032.9|10022.9|10032.4|10022.4|2
1620181320000|2021-05-05 02:22:00|10032.1|10022.1|10032.4|10022.4|10033.5|10023.5|10032.1|10022.1|7
1620181330000|2021-05-05 02:22:10|10032.1|10022.1|10032.4|10022.4|10032.4|10022.4|10032.1|10022.1|2
1620181340000|2021-05-05 02:22:20|10032.1|10022.1|10032.4|10022.4|10032.4|10022.4|10032.1|10022.1|2
1620181350000|2021-05-05 02:22:30|10032.3|10022.3|10031.9|10021.9|10032.3|10022.3|10031.9|10021.9|2
1620181360000|2021-05-05 02:22:40|10032.1|10022.1|10031.9|10021.9|10032.1|10022.1|10031.9|10021.9|2
1620181370000|2021-05-05 02:22:50|10031.5|10021.5|10032.4|10022.4|10032.4|10022.4|10031.5|10021.5|4
1620181380000|2021-05-05 02:23:00|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10031.6|10021.6|7
1620181390000|2021-05-05 02:23:10|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|6
1620181400000|2021-05-05 02:23:20|10032.4|10022.4|10030.9|10020.9|10032.4|10022.4|10030.9|10020.9|5
1620181410000|2021-05-05 02:23:30|10031.4|10021.4|10031|10021|10031.4|10021.4|10031|10021|2
1620181420000|2021-05-05 02:23:40|10031.4|10021.4|10030.9|10020.9|10031.4|10021.4|10030.9|10020.9|2
1620181430000|2021-05-05 02:23:50|10030.4|10020.4|10030.6|10020.6|10030.6|10020.6|10030.4|10020.4|2
1620181440000|2021-05-05 02:24:00|10030.9|10020.9|10031.4|10021.4|10031.4|10021.4|10030.9|10020.9|3
1620181450000|2021-05-05 02:24:10|10031.1|10021.1|10030.9|10020.9|10031.1|10021.1|10030.9|10020.9|2
1620181460000|2021-05-05 02:24:20|10031.4|10021.4|10031|10021|10031.4|10021.4|10031|10021|3
1620181490000|2021-05-05 02:24:50|10030.9|10020.9|10029.6|10019.6|10030.9|10020.9|10029.6|10019.6|2
1620181500000|2021-05-05 02:25:00|10029.1|10019.1|10029.6|10019.6|10029.6|10019.6|10029.1|10019.1|3
1620181520000|2021-05-05 02:25:20|10029.9|10019.9|10029.6|10019.6|10029.9|10019.9|10029.6|10019.6|2
1620181530000|2021-05-05 02:25:30|10029.4|10019.4|10029.1|10019.1|10029.4|10019.4|10029.1|10019.1|2
1620181540000|2021-05-05 02:25:40|10029.4|10019.4|10030.5|10020.5|10030.6|10020.6|10029.4|10019.4|5
1620181550000|2021-05-05 02:25:50|10029.9|10019.9|10030.1|10020.1|10030.1|10020.1|10029.9|10019.9|2
1620181560000|2021-05-05 02:26:00|10030.4|10020.4|10030.1|10020.1|10030.4|10020.4|10030.1|10020.1|2
1620181570000|2021-05-05 02:26:10|10030.4|10020.4|10030.1|10020.1|10030.4|10020.4|10030.1|10020.1|2
1620181610000|2021-05-05 02:26:50|10029.6|10019.6|10028.6|10018.6|10029.6|10019.6|10028|10018|4
1620181620000|2021-05-05 02:27:00|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1620181630000|2021-05-05 02:27:10|10029.4|10019.4|10029.1|10019.1|10029.4|10019.4|10029.1|10019.1|2
1620181640000|2021-05-05 02:27:20|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|1
1620181670000|2021-05-05 02:27:50|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|1
1620181690000|2021-05-05 02:28:10|10028.6|10018.6|10026.9|10016.9|10028.6|10018.6|10026.9|10016.9|2
1620181700000|2021-05-05 02:28:20|10027|10017|10027.3|10017.3|10027.4|10017.4|10027|10017|4
1620181720000|2021-05-05 02:28:40|10027.4|10017.4|10027.3|10017.3|10027.8|10017.8|10027.3|10017.3|4
1620181730000|2021-05-05 02:28:50|10027.4|10017.4|10027.1|10017.1|10027.4|10017.4|10027.1|10017.1|2
1620181750000|2021-05-05 02:29:10|10027.4|10017.4|10027.4|10017.4|10027.6|10017.6|10027.1|10017.1|6
1620181760000|2021-05-05 02:29:20|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|1
1620181770000|2021-05-05 02:29:30|10026.9|10016.9|10026.4|10016.4|10027.1|10017.1|10026.4|10016.4|3
1620181790000|2021-05-05 02:29:50|10026.8|10016.8|10026.6|10016.6|10026.8|10016.8|10026.6|10016.6|2
1620181800000|2021-05-05 02:30:00|10026|10016|10027.6|10017.6|10027.6|10017.6|10026|10016|7
1620181810000|2021-05-05 02:30:10|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|1
1620181820000|2021-05-05 02:30:20|10027.6|10017.6|10028.3|10018.3|10028.3|10018.3|10027.6|10017.6|3
1620181830000|2021-05-05 02:30:30|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|1
1620181840000|2021-05-05 02:30:40|10028.4|10018.4|10029.6|10019.6|10029.6|10019.6|10028.4|10018.4|4
1620181850000|2021-05-05 02:30:50|10030.1|10020.1|10030.5|10020.5|10030.5|10020.5|10030|10020|3
1620181860000|2021-05-05 02:31:00|10030|10020|10029.4|10019.4|10030|10020|10029.4|10019.4|2
1620181870000|2021-05-05 02:31:10|10029.6|10019.6|10029.9|10019.9|10029.9|10019.9|10029.6|10019.6|2
1620181880000|2021-05-05 02:31:20|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|1
1620181890000|2021-05-05 02:31:30|10029|10019|10029|10019|10029|10019|10029|10019|1
1620181900000|2021-05-05 02:31:40|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|1
1620181920000|2021-05-05 02:32:00|10028.9|10018.9|10029.1|10019.1|10029.6|10019.6|10028.9|10018.9|6
1620181930000|2021-05-05 02:32:10|10029.5|10019.5|10029.4|10019.4|10029.5|10019.5|10028.9|10018.9|3
1620181940000|2021-05-05 02:32:20|10028.9|10018.9|10029.4|10019.4|10029.4|10019.4|10028.6|10018.6|5
1620181950000|2021-05-05 02:32:30|10029.6|10019.6|10029.9|10019.9|10029.9|10019.9|10029.6|10019.6|2
1620181960000|2021-05-05 02:32:40|10030.1|10020.1|10030|10020|10030.5|10020.5|10030|10020|5
1620181970000|2021-05-05 02:32:50|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|1
1620181980000|2021-05-05 02:33:00|10030.8|10020.8|10030|10020|10031|10021|10030|10020|5
1620181990000|2021-05-05 02:33:10|10030.8|10020.8|10030.9|10020.9|10030.9|10020.9|10030.5|10020.5|3
1620182000000|2021-05-05 02:33:20|10031|10021|10031.6|10021.6|10031.6|10021.6|10030.8|10020.8|4
1620182020000|2021-05-05 02:33:40|10030.9|10020.9|10031|10021|10031|10021|10030.9|10020.9|2
1620182030000|2021-05-05 02:33:50|10030.8|10020.8|10030.1|10020.1|10030.8|10020.8|10030.1|10020.1|3
1620182050000|2021-05-05 02:34:10|10029.9|10019.9|10029.1|10019.1|10029.9|10019.9|10029.1|10019.1|8
1620182060000|2021-05-05 02:34:20|10029.6|10019.6|10030.1|10020.1|10030.1|10020.1|10029.6|10019.6|3
1620182080000|2021-05-05 02:34:40|10029.9|10019.9|10029.4|10019.4|10029.9|10019.9|10029.4|10019.4|4
1620182090000|2021-05-05 02:34:50|10029.8|10019.8|10030|10020|10030.9|10020.9|10029.6|10019.6|10
1620182100000|2021-05-05 02:35:00|10030.8|10020.8|10030.9|10020.9|10030.9|10020.9|10030.5|10020.5|4
1620182110000|2021-05-05 02:35:10|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1620182120000|2021-05-05 02:35:20|10031|10021|10029.6|10019.6|10031|10021|10029.6|10019.6|2
1620182130000|2021-05-05 02:35:30|10029.9|10019.9|10030|10020|10030.1|10020.1|10029.9|10019.9|3
1620182150000|2021-05-05 02:35:50|10030.3|10020.3|10030|10020|10030.3|10020.3|10030|10020|2
1620182160000|2021-05-05 02:36:00|10030.4|10020.4|10030.8|10020.8|10031|10021|10030.4|10020.4|3
1620182170000|2021-05-05 02:36:10|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|1
1620182180000|2021-05-05 02:36:20|10030.8|10020.8|10030.8|10020.8|10030.8|10020.8|10030.8|10020.8|1
1620182190000|2021-05-05 02:36:30|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|1
1620182210000|2021-05-05 02:36:50|10029.9|10019.9|10029.3|10019.3|10029.9|10019.9|10029.3|10019.3|2
1620182220000|2021-05-05 02:37:00|10029.6|10019.6|10029.3|10019.3|10029.9|10019.9|10029.3|10019.3|5
1620182230000|2021-05-05 02:37:10|10029.4|10019.4|10027.4|10017.4|10029.9|10019.9|10027|10017|6
1620182240000|2021-05-05 02:37:20|10027.3|10017.3|10027.4|10017.4|10027.4|10017.4|10026.6|10016.6|6
1620182250000|2021-05-05 02:37:30|10027.1|10017.1|10028.9|10018.9|10028.9|10018.9|10027.1|10017.1|9
1620182260000|2021-05-05 02:37:40|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.3|10018.3|3
1620182270000|2021-05-05 02:37:50|10028.3|10018.3|10028.4|10018.4|10028.4|10018.4|10028|10018|3
1620182280000|2021-05-05 02:38:00|10027.4|10017.4|10030.5|10020.5|10030.6|10020.6|10027.4|10017.4|10
1620182290000|2021-05-05 02:38:10|10030.9|10020.9|10030.9|10020.9|10031.3|10021.3|10030.4|10020.4|6
1620182300000|2021-05-05 02:38:20|10031.1|10021.1|10030.1|10020.1|10031.1|10021.1|10030.1|10020.1|2
1620182310000|2021-05-05 02:38:30|10029.9|10019.9|10028.1|10018.1|10029.9|10019.9|10027.9|10017.9|3
1620182320000|2021-05-05 02:38:40|10027.9|10017.9|10027|10017|10027.9|10017.9|10026.6|10016.6|5
1620182330000|2021-05-05 02:38:50|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|1
1620182340000|2021-05-05 02:39:00|10027.3|10017.3|10027.6|10017.6|10027.6|10017.6|10027.3|10017.3|2
1620182350000|2021-05-05 02:39:10|10027.9|10017.9|10028.1|10018.1|10028.1|10018.1|10027.9|10017.9|2
1620182360000|2021-05-05 02:39:20|10027.8|10017.8|10028|10018|10028|10018|10027.8|10017.8|2
1620182370000|2021-05-05 02:39:30|10028.5|10018.5|10030.8|10020.8|10030.8|10020.8|10028.5|10018.5|3
1620182380000|2021-05-05 02:39:40|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620182400000|2021-05-05 02:40:00|10031.6|10021.6|10031.1|10021.1|10031.9|10021.9|10030.9|10020.9|5
1620182410000|2021-05-05 02:40:10|10030.9|10020.9|10030.6|10020.6|10030.9|10020.9|10030.6|10020.6|2
1620182420000|2021-05-05 02:40:20|10030.5|10020.5|10030.8|10020.8|10030.8|10020.8|10030.5|10020.5|3
1620182430000|2021-05-05 02:40:30|10030.6|10020.6|10030.8|10020.8|10030.8|10020.8|10030.6|10020.6|2
1620182440000|2021-05-05 02:40:40|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1620182450000|2021-05-05 02:40:50|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1620182460000|2021-05-05 02:41:00|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620182500000|2021-05-05 02:41:40|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1620182520000|2021-05-05 02:42:00|10032.4|10022.4|10031|10021|10032.4|10022.4|10031|10021|5
1620182530000|2021-05-05 02:42:10|10031.1|10021.1|10032.5|10022.5|10032.5|10022.5|10031.1|10021.1|5
1620182550000|2021-05-05 02:42:30|10032.9|10022.9|10033.3|10023.3|10033.3|10023.3|10032.9|10022.9|2
1620182560000|2021-05-05 02:42:40|10033.5|10023.5|10034|10024|10034|10024|10033.5|10023.5|2
1620182570000|2021-05-05 02:42:50|10033.9|10023.9|10033.3|10023.3|10033.9|10023.9|10033.3|10023.3|5
1620182580000|2021-05-05 02:43:00|10033.8|10023.8|10033.3|10023.3|10033.8|10023.8|10033.1|10023.1|5
1620182590000|2021-05-05 02:43:10|10033.8|10023.8|10033.4|10023.4|10033.8|10023.8|10033.4|10023.4|2
1620182600000|2021-05-05 02:43:20|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|1
1620182620000|2021-05-05 02:43:40|10032.8|10022.8|10031.6|10021.6|10032.8|10022.8|10031.6|10021.6|5
1620182630000|2021-05-05 02:43:50|10032.1|10022.1|10031.6|10021.6|10032.1|10022.1|10031.6|10021.6|4
1620182640000|2021-05-05 02:44:00|10031.9|10021.9|10031.1|10021.1|10032.8|10022.8|10030.9|10020.9|10
1620182650000|2021-05-05 02:44:10|10031.4|10021.4|10031|10021|10031.4|10021.4|10031|10021|2
1620182660000|2021-05-05 02:44:20|10031.4|10021.4|10030.4|10020.4|10031.4|10021.4|10030.4|10020.4|3
1620182670000|2021-05-05 02:44:30|10029.6|10019.6|10029.4|10019.4|10029.6|10019.6|10029.4|10019.4|2
1620182680000|2021-05-05 02:44:40|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1620182690000|2021-05-05 02:44:50|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|1
1620182700000|2021-05-05 02:45:00|10029|10019|10031.1|10021.1|10031.1|10021.1|10029|10019|4
1620182710000|2021-05-05 02:45:10|10031.3|10021.3|10031.6|10021.6|10032.1|10022.1|10031.3|10021.3|9
1620182720000|2021-05-05 02:45:20|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620182740000|2021-05-05 02:45:40|10032.6|10022.6|10032.5|10022.5|10032.6|10022.6|10032.1|10022.1|3
1620182760000|2021-05-05 02:46:00|10032.6|10022.6|10033.4|10023.4|10033.4|10023.4|10032.1|10022.1|6
1620182770000|2021-05-05 02:46:10|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|1
1620182780000|2021-05-05 02:46:20|10033.9|10023.9|10033.8|10023.8|10034.3|10024.3|10033.8|10023.8|5
1620182790000|2021-05-05 02:46:30|10034|10024|10034|10024|10034.5|10024.5|10034|10024|8
1620182800000|2021-05-05 02:46:40|10034.3|10024.3|10033.6|10023.6|10034.3|10024.3|10033.1|10023.1|3
1620182810000|2021-05-05 02:46:50|10033.9|10023.9|10034.3|10024.3|10034.3|10024.3|10033.9|10023.9|5
1620182820000|2021-05-05 02:47:00|10033.6|10023.6|10032.6|10022.6|10033.6|10023.6|10032.6|10022.6|7
1620182830000|2021-05-05 02:47:10|10032.9|10022.9|10032.9|10022.9|10033.1|10023.1|10032.9|10022.9|3
1620182850000|2021-05-05 02:47:30|10033.1|10023.1|10033.4|10023.4|10033.4|10023.4|10033.1|10023.1|2
1620182860000|2021-05-05 02:47:40|10033.1|10023.1|10032.9|10022.9|10033.1|10023.1|10032.9|10022.9|4
1620182870000|2021-05-05 02:47:50|10033.1|10023.1|10033.4|10023.4|10033.4|10023.4|10033.1|10023.1|2
1620182880000|2021-05-05 02:48:00|10033.6|10023.6|10033.1|10023.1|10033.6|10023.6|10032.6|10022.6|4
1620182890000|2021-05-05 02:48:10|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1620182920000|2021-05-05 02:48:40|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1620182930000|2021-05-05 02:48:50|10032.4|10022.4|10031.4|10021.4|10032.4|10022.4|10031.4|10021.4|4
1620182940000|2021-05-05 02:49:00|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.1|10021.1|3
1620182950000|2021-05-05 02:49:10|10031.6|10021.6|10031.9|10021.9|10031.9|10021.9|10031.6|10021.6|2
1620182960000|2021-05-05 02:49:20|10031.6|10021.6|10031.3|10021.3|10031.6|10021.6|10031.3|10021.3|3
1620182970000|2021-05-05 02:49:30|10031.6|10021.6|10030.9|10020.9|10031.6|10021.6|10030.9|10020.9|4
1620182980000|2021-05-05 02:49:40|10031.3|10021.3|10031.6|10021.6|10031.6|10021.6|10031.3|10021.3|2
1620182990000|2021-05-05 02:49:50|10031.5|10021.5|10031.6|10021.6|10031.6|10021.6|10031|10021|4
1620183010000|2021-05-05 02:50:10|10032.1|10022.1|10032.6|10022.6|10032.9|10022.9|10032.1|10022.1|4
1620183020000|2021-05-05 02:50:20|10032.9|10022.9|10033|10023|10033.3|10023.3|10032.6|10022.6|4
1620183050000|2021-05-05 02:50:50|10032.4|10022.4|10032.5|10022.5|10032.5|10022.5|10032.4|10022.4|2
1620183060000|2021-05-05 02:51:00|10032.8|10022.8|10033.1|10023.1|10033.6|10023.6|10032.6|10022.6|5
1620183100000|2021-05-05 02:51:40|10033.4|10023.4|10033.9|10023.9|10034.1|10024.1|10033.4|10023.4|5
1620183130000|2021-05-05 02:52:10|10034.1|10024.1|10033.6|10023.6|10034.1|10024.1|10033.6|10023.6|5
1620183140000|2021-05-05 02:52:20|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|1
1620183150000|2021-05-05 02:52:30|10034.4|10024.4|10034.5|10024.5|10034.5|10024.5|10033.8|10023.8|5
1620183180000|2021-05-05 02:53:00|10034.3|10024.3|10034|10024|10034.3|10024.3|10034|10024|2
1620183190000|2021-05-05 02:53:10|10033.9|10023.9|10033.6|10023.6|10033.9|10023.9|10033.6|10023.6|2
1620183230000|2021-05-05 02:53:50|10033.8|10023.8|10034|10024|10034.3|10024.3|10033.8|10023.8|3
1620183240000|2021-05-05 02:54:00|10034.6|10024.6|10033.1|10023.1|10034.6|10024.6|10032.9|10022.9|7
1620183250000|2021-05-05 02:54:10|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1620183260000|2021-05-05 02:54:20|10031.9|10021.9|10032|10022|10032|10022|10031.9|10021.9|2
1620183270000|2021-05-05 02:54:30|10031.6|10021.6|10031.9|10021.9|10032.4|10022.4|10031.6|10021.6|10
1620183300000|2021-05-05 02:55:00|10031.6|10021.6|10030.9|10020.9|10031.6|10021.6|10030.9|10020.9|2
1620183320000|2021-05-05 02:55:20|10031|10021|10031.3|10021.3|10031.3|10021.3|10031|10021|2
1620183340000|2021-05-05 02:55:40|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620183360000|2021-05-05 02:56:00|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1620183370000|2021-05-05 02:56:10|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620183390000|2021-05-05 02:56:30|10030.8|10020.8|10030.1|10020.1|10030.8|10020.8|10030.1|10020.1|3
1620183400000|2021-05-05 02:56:40|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|1
1620183420000|2021-05-05 02:57:00|10030.4|10020.4|10031.4|10021.4|10031.4|10021.4|10030.4|10020.4|6
1620183440000|2021-05-05 02:57:20|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|1
1620183460000|2021-05-05 02:57:40|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620183470000|2021-05-05 02:57:50|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|2
1620183490000|2021-05-05 02:58:10|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620183500000|2021-05-05 02:58:20|10032|10022|10032|10022|10032|10022|10032|10022|1
1620183530000|2021-05-05 02:58:50|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1620183540000|2021-05-05 02:59:00|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620183550000|2021-05-05 02:59:10|10031.1|10021.1|10030.6|10020.6|10031.3|10021.3|10030.6|10020.6|3
1620183560000|2021-05-05 02:59:20|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620183570000|2021-05-05 02:59:30|10030.8|10020.8|10030.8|10020.8|10030.8|10020.8|10030.8|10020.8|1
1620183580000|2021-05-05 02:59:40|10030.6|10020.6|10030.4|10020.4|10030.6|10020.6|10030.1|10020.1|3
1620183590000|2021-05-05 02:59:50|10029.9|10019.9|10030.3|10020.3|10030.3|10020.3|10029.9|10019.9|2
1620183600000|2021-05-05 03:00:00|10029.6|10019.6|10030.5|10020.5|10030.5|10020.5|10029.6|10019.6|5
1620183610000|2021-05-05 03:00:10|10030.4|10020.4|10030.1|10020.1|10030.4|10020.4|10030.1|10020.1|2
1620183620000|2021-05-05 03:00:20|10029.9|10019.9|10029.4|10019.4|10030.1|10020.1|10029.4|10019.4|5
1620183630000|2021-05-05 03:00:30|10029.1|10019.1|10029.3|10019.3|10029.3|10019.3|10029.1|10019.1|2
1620183640000|2021-05-05 03:00:40|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|1
1620183650000|2021-05-05 03:00:50|10029.4|10019.4|10029.6|10019.6|10029.6|10019.6|10029.4|10019.4|2
1620183660000|2021-05-05 03:01:00|10029.9|10019.9|10030.1|10020.1|10030.1|10020.1|10029.9|10019.9|2
1620183670000|2021-05-05 03:01:10|10030.5|10020.5|10030.6|10020.6|10030.6|10020.6|10030.5|10020.5|2
1620183680000|2021-05-05 03:01:20|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620183690000|2021-05-05 03:01:30|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1620183700000|2021-05-05 03:01:40|10030.9|10020.9|10029.9|10019.9|10030.9|10020.9|10029.9|10019.9|4
1620183710000|2021-05-05 03:01:50|10030.1|10020.1|10030.5|10020.5|10030.5|10020.5|10030.1|10020.1|3
1620183720000|2021-05-05 03:02:00|10030.9|10020.9|10031.3|10021.3|10031.3|10021.3|10030.9|10020.9|3
1620183730000|2021-05-05 03:02:10|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620183740000|2021-05-05 03:02:20|10032|10022|10032|10022|10032|10022|10032|10022|1
1620183750000|2021-05-05 03:02:30|10031.8|10021.8|10032|10022|10032|10022|10031.8|10021.8|2
1620183760000|2021-05-05 03:02:40|10032.3|10022.3|10032.6|10022.6|10032.6|10022.6|10032.3|10022.3|4
1620183770000|2021-05-05 03:02:50|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620183780000|2021-05-05 03:03:00|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|2
1620183790000|2021-05-05 03:03:10|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620183800000|2021-05-05 03:03:20|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|5
1620183830000|2021-05-05 03:03:50|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032|10022|3
1620183840000|2021-05-05 03:04:00|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1620183850000|2021-05-05 03:04:10|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620183880000|2021-05-05 03:04:40|10032.1|10022.1|10031.1|10021.1|10032.1|10022.1|10031.1|10021.1|3
1620183940000|2021-05-05 03:05:40|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1620183960000|2021-05-05 03:06:00|10031.6|10021.6|10031.9|10021.9|10031.9|10021.9|10031.6|10021.6|2
1620183980000|2021-05-05 03:06:20|10032.1|10022.1|10032.4|10022.4|10032.4|10022.4|10032.1|10022.1|2
1620183990000|2021-05-05 03:06:30|10032.1|10022.1|10032.1|10022.1|10032.4|10022.4|10032.1|10022.1|3
1620184000000|2021-05-05 03:06:40|10032.9|10022.9|10032|10022|10032.9|10022.9|10032|10022|5
1620184010000|2021-05-05 03:06:50|10031.9|10021.9|10031.9|10021.9|10032|10022|10031.5|10021.5|5
1620184020000|2021-05-05 03:07:00|10032|10022|10032.6|10022.6|10032.6|10022.6|10031.6|10021.6|3
1620184030000|2021-05-05 03:07:10|10032.8|10022.8|10031.1|10021.1|10032.8|10022.8|10031.1|10021.1|9
1620184040000|2021-05-05 03:07:20|10031.4|10021.4|10031.8|10021.8|10031.8|10021.8|10031.4|10021.4|2
1620184070000|2021-05-05 03:07:50|10031.6|10021.6|10031.1|10021.1|10031.6|10021.6|10031.1|10021.1|2
1620184090000|2021-05-05 03:08:10|10030.9|10020.9|10030.4|10020.4|10030.9|10020.9|10030.4|10020.4|2
1620184100000|2021-05-05 03:08:20|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|1
1620184110000|2021-05-05 03:08:30|10030|10020|10030|10020|10030.4|10020.4|10030|10020|3
1620184130000|2021-05-05 03:08:50|10029.8|10019.8|10029|10019|10029.8|10019.8|10029|10019|6
1620184150000|2021-05-05 03:09:10|10029.3|10019.3|10030.4|10020.4|10030.6|10020.6|10029.3|10019.3|6
1620184160000|2021-05-05 03:09:20|10030.1|10020.1|10029.4|10019.4|10030.1|10020.1|10029.4|10019.4|2
1620184170000|2021-05-05 03:09:30|10029.6|10019.6|10030.3|10020.3|10030.3|10020.3|10029.6|10019.6|2
1620184180000|2021-05-05 03:09:40|10031|10021|10031.3|10021.3|10031.3|10021.3|10031|10021|2
1620184190000|2021-05-05 03:09:50|10030|10020|10030.6|10020.6|10030.6|10020.6|10030|10020|2
1620184200000|2021-05-05 03:10:00|10031.1|10021.1|10031.5|10021.5|10031.5|10021.5|10031.1|10021.1|3
1620184210000|2021-05-05 03:10:10|10031.3|10021.3|10031.5|10021.5|10031.5|10021.5|10030.8|10020.8|4
1620184220000|2021-05-05 03:10:20|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1620184240000|2021-05-05 03:10:40|10030.4|10020.4|10030.6|10020.6|10030.6|10020.6|10030.4|10020.4|2
1620184260000|2021-05-05 03:11:00|10030.4|10020.4|10030.4|10020.4|10030.6|10020.6|10030.4|10020.4|3
1620184270000|2021-05-05 03:11:10|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|1
1620184280000|2021-05-05 03:11:20|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1620184330000|2021-05-05 03:12:10|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|1
1620184370000|2021-05-05 03:12:50|10029.3|10019.3|10030|10020|10030|10020|10028.8|10018.8|5
1620184380000|2021-05-05 03:13:00|10030.3|10020.3|10031|10021|10031|10021|10030.3|10020.3|4
1620184390000|2021-05-05 03:13:10|10030.1|10020.1|10030.8|10020.8|10030.8|10020.8|10030.1|10020.1|2
1620184420000|2021-05-05 03:13:40|10030.1|10020.1|10031.1|10021.1|10031.1|10021.1|10030.1|10020.1|4
1620184430000|2021-05-05 03:13:50|10031.4|10021.4|10031.6|10021.6|10031.8|10021.8|10031.4|10021.4|4
1620184440000|2021-05-05 03:14:00|10031.3|10021.3|10031.3|10021.3|10031.6|10021.6|10031.3|10021.3|5
1620184450000|2021-05-05 03:14:10|10030.9|10020.9|10031.8|10021.8|10031.8|10021.8|10030.9|10020.9|3
1620184460000|2021-05-05 03:14:20|10032.4|10022.4|10032|10022|10032.4|10022.4|10031.6|10021.6|3
1620184480000|2021-05-05 03:14:40|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|1
1620184520000|2021-05-05 03:15:20|10031.4|10021.4|10031.9|10021.9|10032|10022|10031.4|10021.4|7
1620184540000|2021-05-05 03:15:40|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|1
1620184550000|2021-05-05 03:15:50|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1620184570000|2021-05-05 03:16:10|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620184580000|2021-05-05 03:16:20|10031.9|10021.9|10030.8|10020.8|10031.9|10021.9|10030.1|10020.1|5
1620184590000|2021-05-05 03:16:30|10030.6|10020.6|10030.9|10020.9|10030.9|10020.9|10030.6|10020.6|2
1620184600000|2021-05-05 03:16:40|10031.1|10021.1|10030.1|10020.1|10031.5|10021.5|10030.1|10020.1|5
1620184610000|2021-05-05 03:16:50|10031|10021|10031.5|10021.5|10031.5|10021.5|10030.9|10020.9|4
1620184630000|2021-05-05 03:17:10|10030.6|10020.6|10030.9|10020.9|10030.9|10020.9|10030.6|10020.6|2
1620184680000|2021-05-05 03:18:00|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1620184690000|2021-05-05 03:18:10|10032|10022|10032.1|10022.1|10032.1|10022.1|10032|10022|2
1620184700000|2021-05-05 03:18:20|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10030.9|10020.9|3
1620184760000|2021-05-05 03:19:20|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620184770000|2021-05-05 03:19:30|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|1
1620184800000|2021-05-05 03:20:00|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1620184810000|2021-05-05 03:20:10|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|1
1620184860000|2021-05-05 03:21:00|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620184870000|2021-05-05 03:21:10|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|1
1620184910000|2021-05-05 03:21:50|10031.9|10021.9|10031.5|10021.5|10031.9|10021.9|10031.5|10021.5|2
1620184920000|2021-05-05 03:22:00|10030.9|10020.9|10031.6|10021.6|10032.1|10022.1|10030.9|10020.9|4
1620184940000|2021-05-05 03:22:20|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1620184990000|2021-05-05 03:23:10|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620185000000|2021-05-05 03:23:20|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620185030000|2021-05-05 03:23:50|10032.4|10022.4|10031.9|10021.9|10032.4|10022.4|10031.9|10021.9|2
1620185040000|2021-05-05 03:24:00|10032.1|10022.1|10032.4|10022.4|10032.4|10022.4|10032.1|10022.1|2
1620185060000|2021-05-05 03:24:20|10032.6|10022.6|10032.5|10022.5|10032.6|10022.6|10032.4|10022.4|3
1620185070000|2021-05-05 03:24:30|10032.6|10022.6|10032.5|10022.5|10032.6|10022.6|10032.5|10022.5|2
1620185080000|2021-05-05 03:24:40|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|1
1620185090000|2021-05-05 03:24:50|10031.6|10021.6|10032.3|10022.3|10032.3|10022.3|10031.6|10021.6|2
1620185110000|2021-05-05 03:25:10|10031.1|10021.1|10031.3|10021.3|10031.3|10021.3|10030.6|10020.6|4
1620185120000|2021-05-05 03:25:20|10031.5|10021.5|10032|10022|10032|10022|10031.5|10021.5|2
1620185130000|2021-05-05 03:25:30|10031.8|10021.8|10032.3|10022.3|10032.3|10022.3|10031.8|10021.8|2
1620185140000|2021-05-05 03:25:40|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1620185150000|2021-05-05 03:25:50|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|1
1620185160000|2021-05-05 03:26:00|10031.6|10021.6|10032.4|10022.4|10032.4|10022.4|10031.6|10021.6|3
1620185170000|2021-05-05 03:26:10|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1620185180000|2021-05-05 03:26:20|10031.9|10021.9|10032|10022|10032.1|10022.1|10031.9|10021.9|3
1620185190000|2021-05-05 03:26:30|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|10031.6|10021.6|4
1620185200000|2021-05-05 03:26:40|10032.8|10022.8|10031.8|10021.8|10032.8|10022.8|10031.8|10021.8|3
1620185220000|2021-05-05 03:27:00|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10030.9|10020.9|6
1620185230000|2021-05-05 03:27:10|10031.9|10021.9|10032.3|10022.3|10032.3|10022.3|10031.9|10021.9|2
1620185240000|2021-05-05 03:27:20|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|1
1620185250000|2021-05-05 03:27:30|10032.3|10022.3|10032.1|10022.1|10032.3|10022.3|10032.1|10022.1|2
1620185260000|2021-05-05 03:27:40|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620185280000|2021-05-05 03:28:00|10031.4|10021.4|10031.5|10021.5|10031.5|10021.5|10031.4|10021.4|2
1620185290000|2021-05-05 03:28:10|10032|10022|10032.1|10022.1|10032.5|10022.5|10032|10022|4
1620185300000|2021-05-05 03:28:20|10032.4|10022.4|10031.1|10021.1|10032.5|10022.5|10030.9|10020.9|6
1620185310000|2021-05-05 03:28:30|10031.5|10021.5|10031.8|10021.8|10031.8|10021.8|10031.5|10021.5|2
1620185320000|2021-05-05 03:28:40|10032.1|10022.1|10031.9|10021.9|10032.1|10022.1|10031.9|10021.9|2
1620185330000|2021-05-05 03:28:50|10031.1|10021.1|10031.6|10021.6|10031.6|10021.6|10031.1|10021.1|2
1620185350000|2021-05-05 03:29:10|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031|10021|3
1620185360000|2021-05-05 03:29:20|10031|10021|10031.3|10021.3|10031.3|10021.3|10031|10021|2
1620185370000|2021-05-05 03:29:30|10031|10021|10031.1|10021.1|10031.1|10021.1|10030.1|10020.1|7
1620185400000|2021-05-05 03:30:00|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1620185410000|2021-05-05 03:30:10|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620185420000|2021-05-05 03:30:20|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1620185460000|2021-05-05 03:31:00|10030.1|10020.1|10030.4|10020.4|10030.4|10020.4|10030.1|10020.1|2
1620185480000|2021-05-05 03:31:20|10030.6|10020.6|10030.9|10020.9|10030.9|10020.9|10030.6|10020.6|2
1620185510000|2021-05-05 03:31:50|10031.1|10021.1|10031.1|10021.1|10031.4|10021.4|10031.1|10021.1|3
1620185530000|2021-05-05 03:32:10|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620185560000|2021-05-05 03:32:40|10030.8|10020.8|10030.8|10020.8|10030.8|10020.8|10030.8|10020.8|1
1620185600000|2021-05-05 03:33:20|10030.3|10020.3|10029.1|10019.1|10030.3|10020.3|10029.1|10019.1|2
1620185610000|2021-05-05 03:33:30|10029|10019|10029.1|10019.1|10029.1|10019.1|10028.6|10018.6|4
1620185620000|2021-05-05 03:33:40|10029|10019|10029.1|10019.1|10029.1|10019.1|10028.4|10018.4|5
1620185630000|2021-05-05 03:33:50|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|1
1620185660000|2021-05-05 03:34:20|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|1
1620185680000|2021-05-05 03:34:40|10028.9|10018.9|10028.6|10018.6|10028.9|10018.9|10028.6|10018.6|2
1620185690000|2021-05-05 03:34:50|10028.1|10018.1|10028.4|10018.4|10028.6|10018.6|10028.1|10018.1|4
1620185700000|2021-05-05 03:35:00|10028.6|10018.6|10028.8|10018.8|10029|10019|10027.9|10017.9|7
1620185710000|2021-05-05 03:35:10|10028.5|10018.5|10028.6|10018.6|10028.6|10018.6|10028.5|10018.5|2
1620185720000|2021-05-05 03:35:20|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1620185730000|2021-05-05 03:35:30|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|1
1620185750000|2021-05-05 03:35:50|10028.9|10018.9|10028.1|10018.1|10028.9|10018.9|10028.1|10018.1|2
1620185760000|2021-05-05 03:36:00|10028.4|10018.4|10029.3|10019.3|10029.3|10019.3|10028.4|10018.4|2
1620185830000|2021-05-05 03:37:10|10029.6|10019.6|10029.8|10019.8|10030.8|10020.8|10029.4|10019.4|7
1620185840000|2021-05-05 03:37:20|10030.1|10020.1|10030.5|10020.5|10030.5|10020.5|10030.1|10020.1|2
1620185850000|2021-05-05 03:37:30|10030.1|10020.1|10029.4|10019.4|10030.1|10020.1|10029.4|10019.4|5
1620185860000|2021-05-05 03:37:40|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|1
1620185870000|2021-05-05 03:37:50|10029.4|10019.4|10029.6|10019.6|10029.6|10019.6|10029.1|10019.1|4
1620185880000|2021-05-05 03:38:00|10029.3|10019.3|10029.6|10019.6|10029.6|10019.6|10029.3|10019.3|2
1620185890000|2021-05-05 03:38:10|10029.1|10019.1|10029.6|10019.6|10029.6|10019.6|10029.1|10019.1|2
1620185920000|2021-05-05 03:38:40|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1620185930000|2021-05-05 03:38:50|10030.4|10020.4|10030.4|10020.4|10030.9|10020.9|10030.4|10020.4|3
1620185950000|2021-05-05 03:39:10|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620185970000|2021-05-05 03:39:30|10030.6|10020.6|10030|10020|10030.6|10020.6|10030|10020|2
1620185980000|2021-05-05 03:39:40|10030.4|10020.4|10029.9|10019.9|10030.4|10020.4|10029.9|10019.9|2
1620185990000|2021-05-05 03:39:50|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|1
1620186000000|2021-05-05 03:40:00|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1620186010000|2021-05-05 03:40:10|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|1
1620186020000|2021-05-05 03:40:20|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1620186070000|2021-05-05 03:41:10|10029.6|10019.6|10028.8|10018.8|10029.8|10019.8|10028.8|10018.8|8
1620186080000|2021-05-05 03:41:20|10029.3|10019.3|10028.9|10018.9|10029.3|10019.3|10028.8|10018.8|5
1620186090000|2021-05-05 03:41:30|10029.1|10019.1|10028.9|10018.9|10029.1|10019.1|10028.4|10018.4|5
1620186100000|2021-05-05 03:41:40|10029.1|10019.1|10029.9|10019.9|10029.9|10019.9|10029.1|10019.1|3
1620186110000|2021-05-05 03:41:50|10030.1|10020.1|10029.6|10019.6|10030.1|10020.1|10029.6|10019.6|3
1620186210000|2021-05-05 03:43:30|10029.9|10019.9|10030.5|10020.5|10030.5|10020.5|10029.9|10019.9|2
1620186220000|2021-05-05 03:43:40|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1620186250000|2021-05-05 03:44:10|10030.5|10020.5|10030.6|10020.6|10030.6|10020.6|10030.5|10020.5|2
1620186270000|2021-05-05 03:44:30|10030.9|10020.9|10030.6|10020.6|10031.3|10021.3|10030.6|10020.6|4
1620186290000|2021-05-05 03:44:50|10030.9|10020.9|10030.6|10020.6|10030.9|10020.9|10030.6|10020.6|2
1620186310000|2021-05-05 03:45:10|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620186320000|2021-05-05 03:45:20|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1620186350000|2021-05-05 03:45:50|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620186360000|2021-05-05 03:46:00|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1620186470000|2021-05-05 03:47:50|10032.6|10022.6|10032.1|10022.1|10032.6|10022.6|10031.9|10021.9|3
1620186520000|2021-05-05 03:48:40|10031.8|10021.8|10031.5|10021.5|10031.8|10021.8|10031.5|10021.5|2
1620186580000|2021-05-05 03:49:40|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1620186630000|2021-05-05 03:50:30|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1620186660000|2021-05-05 03:51:00|10031|10021|10030.9|10020.9|10031|10021|10030.9|10020.9|2
1620186680000|2021-05-05 03:51:20|10031.1|10021.1|10032.1|10022.1|10032.1|10022.1|10031.1|10021.1|2
1620186690000|2021-05-05 03:51:30|10031.9|10021.9|10032.1|10022.1|10032.1|10022.1|10031.9|10021.9|2
1620186740000|2021-05-05 03:52:20|10032|10022|10032|10022|10032|10022|10032|10022|1
1620186780000|2021-05-05 03:53:00|10031.9|10021.9|10031.4|10021.4|10031.9|10021.9|10031.4|10021.4|2
1620186790000|2021-05-05 03:53:10|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620186810000|2021-05-05 03:53:30|10031.9|10021.9|10031.6|10021.6|10031.9|10021.9|10031.6|10021.6|2
1620186820000|2021-05-05 03:53:40|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1620186830000|2021-05-05 03:53:50|10031.6|10021.6|10031.3|10021.3|10031.6|10021.6|10031.3|10021.3|3
1620186840000|2021-05-05 03:54:00|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620186850000|2021-05-05 03:54:10|10031.4|10021.4|10031.1|10021.1|10031.4|10021.4|10031.1|10021.1|2
1620186910000|2021-05-05 03:55:10|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1620186940000|2021-05-05 03:55:40|10031.5|10021.5|10031.6|10021.6|10031.6|10021.6|10031.5|10021.5|2
1620186970000|2021-05-05 03:56:10|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1620186980000|2021-05-05 03:56:20|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620187030000|2021-05-05 03:57:10|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|1
1620187040000|2021-05-05 03:57:20|10031.9|10021.9|10031.9|10021.9|10032.1|10022.1|10031.8|10021.8|5
1620187100000|2021-05-05 03:58:20|10032|10022|10032|10022|10032|10022|10032|10022|1
1620187180000|2021-05-05 03:59:40|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620187190000|2021-05-05 03:59:50|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620187200000|2021-05-05 04:00:00|10031.9|10021.9|10031.9|10021.9|10032.4|10022.4|10031.9|10021.9|3
1620187240000|2021-05-05 04:00:40|10031.8|10021.8|10031.6|10021.6|10031.9|10021.9|10031.6|10021.6|6
1620187280000|2021-05-05 04:01:20|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1620187290000|2021-05-05 04:01:30|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620187300000|2021-05-05 04:01:40|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1620187310000|2021-05-05 04:01:50|10031.9|10021.9|10031.6|10021.6|10031.9|10021.9|10031.6|10021.6|2
1620187320000|2021-05-05 04:02:00|10031.9|10021.9|10031.6|10021.6|10031.9|10021.9|10031.6|10021.6|2
1620187330000|2021-05-05 04:02:10|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1620187340000|2021-05-05 04:02:20|10031.6|10021.6|10031.6|10021.6|10031.9|10021.9|10031.6|10021.6|3
1620187370000|2021-05-05 04:02:50|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1620187380000|2021-05-05 04:03:00|10031.6|10021.6|10031.9|10021.9|10031.9|10021.9|10031.6|10021.6|2
1620187390000|2021-05-05 04:03:10|10032|10022|10032|10022|10032|10022|10032|10022|1
1620187430000|2021-05-05 04:03:50|10031.6|10021.6|10030.9|10020.9|10031.8|10021.8|10030.9|10020.9|7
1620187440000|2021-05-05 04:04:00|10030.6|10020.6|10031.3|10021.3|10031.3|10021.3|10030.4|10020.4|3
1620187460000|2021-05-05 04:04:20|10031.6|10021.6|10031.3|10021.3|10031.6|10021.6|10030.9|10020.9|5
1620187490000|2021-05-05 04:04:50|10030.9|10020.9|10031.6|10021.6|10031.6|10021.6|10030.9|10020.9|2
1620187500000|2021-05-05 04:05:00|10031.1|10021.1|10031.3|10021.3|10031.3|10021.3|10031.1|10021.1|2
1620187510000|2021-05-05 04:05:10|10032|10022|10032|10022|10032|10022|10032|10022|1
1620187520000|2021-05-05 04:05:20|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1620187530000|2021-05-05 04:05:30|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.8|10020.8|3
1620187580000|2021-05-05 04:06:20|10030.8|10020.8|10030.6|10020.6|10030.8|10020.8|10030.6|10020.6|2
1620187610000|2021-05-05 04:06:50|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620187620000|2021-05-05 04:07:00|10031.1|10021.1|10031.5|10021.5|10032|10022|10031.1|10021.1|5
1620187630000|2021-05-05 04:07:10|10032|10022|10032|10022|10032|10022|10032|10022|1
1620187640000|2021-05-05 04:07:20|10031.6|10021.6|10031.8|10021.8|10032.4|10022.4|10031.5|10021.5|4
1620187650000|2021-05-05 04:07:30|10031.5|10021.5|10032|10022|10032|10022|10031.5|10021.5|2
1620187680000|2021-05-05 04:08:00|10031.5|10021.5|10031.6|10021.6|10031.6|10021.6|10031.4|10021.4|3
1620187710000|2021-05-05 04:08:30|10031.8|10021.8|10032.5|10022.5|10032.5|10022.5|10031.8|10021.8|5
1620187720000|2021-05-05 04:08:40|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|1
1620187730000|2021-05-05 04:08:50|10031.6|10021.6|10032.4|10022.4|10032.4|10022.4|10031.6|10021.6|2
1620187750000|2021-05-05 04:09:10|10031.9|10021.9|10032.1|10022.1|10032.1|10022.1|10031.9|10021.9|2
1620187760000|2021-05-05 04:09:20|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620187810000|2021-05-05 04:10:10|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1620187840000|2021-05-05 04:10:40|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|1
1620187860000|2021-05-05 04:11:00|10032.5|10022.5|10032.3|10022.3|10032.5|10022.5|10032.3|10022.3|2
1620187920000|2021-05-05 04:12:00|10032.6|10022.6|10032.4|10022.4|10032.6|10022.6|10032.4|10022.4|4
1620187950000|2021-05-05 04:12:30|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1620187960000|2021-05-05 04:12:40|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620187970000|2021-05-05 04:12:50|10032.6|10022.6|10032.4|10022.4|10032.6|10022.6|10032.4|10022.4|2
1620187990000|2021-05-05 04:13:10|10032.1|10022.1|10032.6|10022.6|10032.6|10022.6|10032.1|10022.1|5
1620188000000|2021-05-05 04:13:20|10032.9|10022.9|10032.4|10022.4|10032.9|10022.9|10032.4|10022.4|2
1620188010000|2021-05-05 04:13:30|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|3
1620188030000|2021-05-05 04:13:50|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620188040000|2021-05-05 04:14:00|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|3
1620188060000|2021-05-05 04:14:20|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620188070000|2021-05-05 04:14:30|10032.1|10022.1|10032.1|10022.1|10032.5|10022.5|10032.1|10022.1|5
1620188080000|2021-05-05 04:14:40|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1620188090000|2021-05-05 04:14:50|10032.3|10022.3|10032.5|10022.5|10032.5|10022.5|10031.6|10021.6|5
1620188120000|2021-05-05 04:15:20|10032|10022|10032.5|10022.5|10032.5|10022.5|10032|10022|4
1620188170000|2021-05-05 04:16:10|10032.6|10022.6|10032|10022|10032.6|10022.6|10032|10022|2
1620188180000|2021-05-05 04:16:20|10032.3|10022.3|10031.9|10021.9|10032.3|10022.3|10031.9|10021.9|3
1620188190000|2021-05-05 04:16:30|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|2
1620188230000|2021-05-05 04:17:10|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620188240000|2021-05-05 04:17:20|10032.5|10022.5|10032.1|10022.1|10032.5|10022.5|10031.9|10021.9|5
1620188250000|2021-05-05 04:17:30|10031.9|10021.9|10031.9|10021.9|10032.5|10022.5|10031.9|10021.9|5
1620188270000|2021-05-05 04:17:50|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620188290000|2021-05-05 04:18:10|10032.1|10022.1|10031.9|10021.9|10032.1|10022.1|10031.9|10021.9|2
1620188350000|2021-05-05 04:19:10|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620188360000|2021-05-05 04:19:20|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1620188390000|2021-05-05 04:19:50|10032|10022|10031.9|10021.9|10032|10022|10031.9|10021.9|2
1620188450000|2021-05-05 04:20:50|10031.6|10021.6|10031.9|10021.9|10031.9|10021.9|10031.6|10021.6|2
1620188480000|2021-05-05 04:21:20|10031.6|10021.6|10031.9|10021.9|10031.9|10021.9|10031.6|10021.6|2
1620188500000|2021-05-05 04:21:40|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620188510000|2021-05-05 04:21:50|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1620188560000|2021-05-05 04:22:40|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620188570000|2021-05-05 04:22:50|10032.1|10022.1|10031.9|10021.9|10032.1|10022.1|10031.9|10021.9|2
1620188580000|2021-05-05 04:23:00|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1620188630000|2021-05-05 04:23:50|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|1
1620188640000|2021-05-05 04:24:00|10032.1|10022.1|10031.9|10021.9|10032.1|10022.1|10031.9|10021.9|2
1620188660000|2021-05-05 04:24:20|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620188680000|2021-05-05 04:24:40|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.1|10022.1|9
1620188730000|2021-05-05 04:25:30|10032.8|10022.8|10032.8|10022.8|10033|10023|10032.8|10022.8|3
1620188760000|2021-05-05 04:26:00|10033.3|10023.3|10032.6|10022.6|10033.3|10023.3|10032.6|10022.6|2
1620188770000|2021-05-05 04:26:10|10032.9|10022.9|10032.6|10022.6|10032.9|10022.9|10032.6|10022.6|2
1620188800000|2021-05-05 04:26:40|10032.4|10022.4|10031.8|10021.8|10032.4|10022.4|10031.8|10021.8|3
1620188810000|2021-05-05 04:26:50|10031.6|10021.6|10032.1|10022.1|10032.6|10022.6|10031.6|10021.6|7
1620188850000|2021-05-05 04:27:30|10031.8|10021.8|10032|10022|10032|10022|10031.8|10021.8|2
1620188860000|2021-05-05 04:27:40|10031.8|10021.8|10032|10022|10032|10022|10031.8|10021.8|2
1620188920000|2021-05-05 04:28:40|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620188990000|2021-05-05 04:29:50|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1620189000000|2021-05-05 04:30:00|10032.4|10022.4|10032.5|10022.5|10032.5|10022.5|10032.4|10022.4|12
1620189010000|2021-05-05 04:30:10|10032.4|10022.4|10032.5|10022.5|10032.5|10022.5|10032.4|10022.4|8
1620189020000|2021-05-05 04:30:20|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|1
1620189040000|2021-05-05 04:30:40|10032.4|10022.4|10032.8|10022.8|10032.8|10022.8|10032.4|10022.4|3
1620189050000|2021-05-05 04:30:50|10033.1|10023.1|10032.6|10022.6|10033.1|10023.1|10032.6|10022.6|2
1620189070000|2021-05-05 04:31:10|10031.8|10021.8|10031.1|10021.1|10031.8|10021.8|10031.1|10021.1|6
1620189080000|2021-05-05 04:31:20|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.1|10021.1|3
1620189090000|2021-05-05 04:31:30|10031.6|10021.6|10031.1|10021.1|10031.6|10021.6|10031.1|10021.1|2
1620189110000|2021-05-05 04:31:50|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1620189120000|2021-05-05 04:32:00|10031.6|10021.6|10032.6|10022.6|10032.6|10022.6|10031.6|10021.6|4
1620189140000|2021-05-05 04:32:20|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1620189150000|2021-05-05 04:32:30|10033.3|10023.3|10033.6|10023.6|10033.9|10023.9|10033.3|10023.3|4
1620189170000|2021-05-05 04:32:50|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|1
1620189180000|2021-05-05 04:33:00|10033|10023|10033.3|10023.3|10033.3|10023.3|10033|10023|2
1620189190000|2021-05-05 04:33:10|10033|10023|10033|10023|10033|10023|10033|10023|1
1620189210000|2021-05-05 04:33:30|10033.1|10023.1|10033.4|10023.4|10033.9|10023.9|10033.1|10023.1|4
1620189230000|2021-05-05 04:33:50|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|1
1620189250000|2021-05-05 04:34:10|10033.4|10023.4|10033.6|10023.6|10033.6|10023.6|10033.4|10023.4|2
1620189270000|2021-05-05 04:34:30|10033.9|10023.9|10034.4|10024.4|10034.4|10024.4|10033.9|10023.9|3
1620189300000|2021-05-05 04:35:00|10034.6|10024.6|10034.4|10024.4|10034.6|10024.6|10034.4|10024.4|2
1620189310000|2021-05-05 04:35:10|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.4|10024.4|3
1620189320000|2021-05-05 04:35:20|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|1
1620189350000|2021-05-05 04:35:50|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1620189380000|2021-05-05 04:36:20|10034.1|10024.1|10033.6|10023.6|10034.1|10024.1|10033.6|10023.6|3
1620189420000|2021-05-05 04:37:00|10033.4|10023.4|10033.6|10023.6|10033.6|10023.6|10033.4|10023.4|2
1620189430000|2021-05-05 04:37:10|10034|10024|10033.9|10023.9|10034.4|10024.4|10033.9|10023.9|3
1620189440000|2021-05-05 04:37:20|10034.1|10024.1|10034.1|10024.1|10034.6|10024.6|10034.1|10024.1|4
1620189460000|2021-05-05 04:37:40|10034.4|10024.4|10034.6|10024.6|10034.6|10024.6|10034.4|10024.4|4
1620189480000|2021-05-05 04:38:00|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1620189490000|2021-05-05 04:38:10|10033.9|10023.9|10034.4|10024.4|10034.4|10024.4|10033.9|10023.9|3
1620189550000|2021-05-05 04:39:10|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1620189690000|2021-05-05 04:41:30|10034.4|10024.4|10033.3|10023.3|10034.4|10024.4|10033|10023|8
1620189710000|2021-05-05 04:41:50|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|1
1620189720000|2021-05-05 04:42:00|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|1
1620189730000|2021-05-05 04:42:10|10034|10024|10034.6|10024.6|10034.6|10024.6|10034|10024|2
1620189740000|2021-05-05 04:42:20|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|1
1620189770000|2021-05-05 04:42:50|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|1
1620189820000|2021-05-05 04:43:40|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|1
1620189870000|2021-05-05 04:44:30|10034.6|10024.6|10034.4|10024.4|10034.6|10024.6|10034.4|10024.4|2
1620189880000|2021-05-05 04:44:40|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1620189910000|2021-05-05 04:45:10|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|1
1620189920000|2021-05-05 04:45:20|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.4|10024.4|3
1620189930000|2021-05-05 04:45:30|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|1
1620189940000|2021-05-05 04:45:40|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.4|10024.4|3
1620189960000|2021-05-05 04:46:00|10034.9|10024.9|10036.6|10026.6|10036.6|10026.6|10034.9|10024.9|2
1620189970000|2021-05-05 04:46:10|10036.5|10026.5|10036.8|10026.8|10036.8|10026.8|10036.5|10026.5|5
1620189980000|2021-05-05 04:46:20|10036.9|10026.9|10042.9|10032.9|10042.9|10032.9|10036.9|10026.9|3
1620189990000|2021-05-05 04:46:30|10042.6|10032.6|10041.5|10031.5|10043.1|10033.1|10041.5|10031.5|9
1620190000000|2021-05-05 04:46:40|10041.8|10031.8|10042.1|10032.1|10042.3|10032.3|10041.8|10031.8|3
1620190010000|2021-05-05 04:46:50|10041.8|10031.8|10041.6|10031.6|10041.8|10031.8|10041.4|10031.4|3
1620190020000|2021-05-05 04:47:00|10041.9|10031.9|10042.3|10032.3|10042.5|10032.5|10041.9|10031.9|3
1620190030000|2021-05-05 04:47:10|10042.5|10032.5|10041.6|10031.6|10042.8|10032.8|10041.5|10031.5|10
1620190040000|2021-05-05 04:47:20|10041.9|10031.9|10040.9|10030.9|10041.9|10031.9|10040.9|10030.9|4
1620190050000|2021-05-05 04:47:30|10040.5|10030.5|10042.5|10032.5|10042.5|10032.5|10040.4|10030.4|7
1620190060000|2021-05-05 04:47:40|10042.8|10032.8|10042.5|10032.5|10042.9|10032.9|10042.5|10032.5|3
1620190070000|2021-05-05 04:47:50|10042.8|10032.8|10042.4|10032.4|10042.8|10032.8|10042.1|10032.1|3
1620190090000|2021-05-05 04:48:10|10042.3|10032.3|10042.3|10032.3|10042.4|10032.4|10041.3|10031.3|5
1620190100000|2021-05-05 04:48:20|10042.5|10032.5|10042.5|10032.5|10042.5|10032.5|10042.5|10032.5|1
1620190110000|2021-05-05 04:48:30|10042.9|10032.9|10042.5|10032.5|10042.9|10032.9|10042.5|10032.5|6
1620190120000|2021-05-05 04:48:40|10042.9|10032.9|10042.5|10032.5|10042.9|10032.9|10042.1|10032.1|8
1620190140000|2021-05-05 04:49:00|10042.8|10032.8|10042.4|10032.4|10043|10033|10042.4|10032.4|4
1620190150000|2021-05-05 04:49:10|10041|10031|10042.3|10032.3|10042.3|10032.3|10041|10031|9
1620190160000|2021-05-05 04:49:20|10042.1|10032.1|10040.9|10030.9|10042.1|10032.1|10040.9|10030.9|6
1620190170000|2021-05-05 04:49:30|10040.8|10030.8|10040.6|10030.6|10040.8|10030.8|10040.6|10030.6|2
1620190180000|2021-05-05 04:49:40|10041|10031|10041|10031|10041|10031|10041|10031|1
1620190190000|2021-05-05 04:49:50|10041.3|10031.3|10041.8|10031.8|10041.8|10031.8|10041.3|10031.3|2
1620190200000|2021-05-05 04:50:00|10041.5|10031.5|10042|10032|10042.1|10032.1|10041.5|10031.5|5
1620190210000|2021-05-05 04:50:10|10041.9|10031.9|10040.5|10030.5|10041.9|10031.9|10040.5|10030.5|4
1620190220000|2021-05-05 04:50:20|10040.8|10030.8|10040.4|10030.4|10040.9|10030.9|10039.6|10029.6|7
1620190230000|2021-05-05 04:50:30|10039.3|10029.3|10039.5|10029.5|10039.5|10029.5|10038.6|10028.6|7
1620190240000|2021-05-05 04:50:40|10039.3|10029.3|10039.9|10029.9|10039.9|10029.9|10039.3|10029.3|3
1620190250000|2021-05-05 04:50:50|10040.6|10030.6|10040|10030|10040.9|10030.9|10039.8|10029.8|6
1620190260000|2021-05-05 04:51:00|10039.8|10029.8|10039.5|10029.5|10039.8|10029.8|10039.5|10029.5|2
1620190270000|2021-05-05 04:51:10|10039.9|10029.9|10040|10030|10040|10030|10039.9|10029.9|2
1620190280000|2021-05-05 04:51:20|10039.9|10029.9|10039.6|10029.6|10039.9|10029.9|10039.4|10029.4|3
1620190300000|2021-05-05 04:51:40|10039.9|10029.9|10040.1|10030.1|10040.1|10030.1|10039.9|10029.9|2
1620190320000|2021-05-05 04:52:00|10040.4|10030.4|10041.6|10031.6|10041.6|10031.6|10040.4|10030.4|5
1620190330000|2021-05-05 04:52:10|10041.9|10031.9|10041.9|10031.9|10041.9|10031.9|10041.9|10031.9|1
1620190340000|2021-05-05 04:52:20|10042.1|10032.1|10042.4|10032.4|10042.4|10032.4|10042.1|10032.1|2
1620190350000|2021-05-05 04:52:30|10042.3|10032.3|10041.9|10031.9|10042.3|10032.3|10041.9|10031.9|2
1620190430000|2021-05-05 04:53:50|10042.1|10032.1|10042.4|10032.4|10042.4|10032.4|10042.1|10032.1|2
1620190470000|2021-05-05 04:54:30|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10041.9|10031.9|3
1620190480000|2021-05-05 04:54:40|10042.4|10032.4|10042.6|10032.6|10042.9|10032.9|10042.4|10032.4|4
1620190500000|2021-05-05 04:55:00|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|1
1620190520000|2021-05-05 04:55:20|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|1
1620190530000|2021-05-05 04:55:30|10041.8|10031.8|10041.8|10031.8|10041.8|10031.8|10041.8|10031.8|1
1620190540000|2021-05-05 04:55:40|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|1
1620190590000|2021-05-05 04:56:30|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|1
1620190630000|2021-05-05 04:57:10|10042.1|10032.1|10042.6|10032.6|10042.6|10032.6|10042.1|10032.1|3
1620190680000|2021-05-05 04:58:00|10042.9|10032.9|10042.9|10032.9|10042.9|10032.9|10042.9|10032.9|1
1620190690000|2021-05-05 04:58:10|10043.3|10033.3|10042.4|10032.4|10043.3|10033.3|10042.4|10032.4|3
1620190710000|2021-05-05 04:58:30|10042.6|10032.6|10042.6|10032.6|10042.6|10032.6|10042.6|10032.6|1
1620190730000|2021-05-05 04:58:50|10042.4|10032.4|10042.6|10032.6|10042.6|10032.6|10042.4|10032.4|2
1620190740000|2021-05-05 04:59:00|10042.4|10032.4|10041.9|10031.9|10042.4|10032.4|10041.6|10031.6|5
1620190750000|2021-05-05 04:59:10|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|1
1620190760000|2021-05-05 04:59:20|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|1
1620190770000|2021-05-05 04:59:30|10042.1|10032.1|10040.9|10030.9|10042.1|10032.1|10040.9|10030.9|2
1620190780000|2021-05-05 04:59:40|10041.1|10031.1|10041.6|10031.6|10041.8|10031.8|10041.1|10031.1|6
1620190790000|2021-05-05 04:59:50|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|1
1620190800000|2021-05-05 05:00:00|10041.3|10031.3|10041|10031|10041.3|10031.3|10041|10031|2
1620190830000|2021-05-05 05:00:30|10040.9|10030.9|10040.6|10030.6|10040.9|10030.9|10040.6|10030.6|2
1620190840000|2021-05-05 05:00:40|10040.4|10030.4|10039.9|10029.9|10040.4|10030.4|10039.9|10029.9|3
1620190870000|2021-05-05 05:01:10|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|1
1620190880000|2021-05-05 05:01:20|10039.5|10029.5|10039.1|10029.1|10039.5|10029.5|10039.1|10029.1|2
1620190900000|2021-05-05 05:01:40|10039|10029|10039.1|10029.1|10039.4|10029.4|10038|10028|8
1620190910000|2021-05-05 05:01:50|10039.4|10029.4|10039.4|10029.4|10040.3|10030.3|10039.4|10029.4|4
1620190930000|2021-05-05 05:02:10|10039.3|10029.3|10038.6|10028.6|10039.3|10029.3|10038.6|10028.6|2
1620190950000|2021-05-05 05:02:30|10038.9|10028.9|10038.9|10028.9|10039|10029|10038.9|10028.9|3
1620190960000|2021-05-05 05:02:40|10038.8|10028.8|10038.4|10028.4|10038.8|10028.8|10038.4|10028.4|2
1620191000000|2021-05-05 05:03:20|10038.6|10028.6|10039.1|10029.1|10039.1|10029.1|10038.6|10028.6|2
1620191010000|2021-05-05 05:03:30|10038.9|10028.9|10038.4|10028.4|10038.9|10028.9|10038.4|10028.4|3
1620191050000|2021-05-05 05:04:10|10038.1|10028.1|10036.5|10026.5|10038.1|10028.1|10036.5|10026.5|3
1620191060000|2021-05-05 05:04:20|10036.3|10026.3|10036.8|10026.8|10037.1|10027.1|10036.1|10026.1|6
1620191070000|2021-05-05 05:04:30|10036.4|10026.4|10035.5|10025.5|10036.6|10026.6|10035.1|10025.1|6
1620191080000|2021-05-05 05:04:40|10035.6|10025.6|10035.8|10025.8|10035.8|10025.8|10035.5|10025.5|3
1620191090000|2021-05-05 05:04:50|10036|10026|10036.5|10026.5|10037|10027|10036|10026|7
1620191100000|2021-05-05 05:05:00|10036.3|10026.3|10035.1|10025.1|10036.3|10026.3|10034.9|10024.9|9
1620191110000|2021-05-05 05:05:10|10035.4|10025.4|10035.9|10025.9|10036.4|10026.4|10035.4|10025.4|8
1620191120000|2021-05-05 05:05:20|10035.6|10025.6|10034.5|10024.5|10035.6|10025.6|10034.5|10024.5|4
1620191130000|2021-05-05 05:05:30|10034.3|10024.3|10035.1|10025.1|10035.1|10025.1|10034.3|10024.3|5
1620191170000|2021-05-05 05:06:10|10034.9|10024.9|10032.4|10022.4|10034.9|10024.9|10032.4|10022.4|7
1620191200000|2021-05-05 05:06:40|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1620191220000|2021-05-05 05:07:00|10032|10022|10032.3|10022.3|10032.3|10022.3|10032|10022|2
1620191260000|2021-05-05 05:07:40|10032.1|10022.1|10031.1|10021.1|10032.1|10022.1|10031.1|10021.1|2
1620191270000|2021-05-05 05:07:50|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1620191280000|2021-05-05 05:08:00|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1620191290000|2021-05-05 05:08:10|10030.1|10020.1|10030.6|10020.6|10030.6|10020.6|10030.1|10020.1|3
1620191300000|2021-05-05 05:08:20|10030.4|10020.4|10030.1|10020.1|10030.4|10020.4|10030.1|10020.1|2
1620191310000|2021-05-05 05:08:30|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|1
1620191320000|2021-05-05 05:08:40|10029.3|10019.3|10029|10019|10029.3|10019.3|10029|10019|2
1620191330000|2021-05-05 05:08:50|10028.1|10018.1|10028.6|10018.6|10028.6|10018.6|10028.1|10018.1|2
1620191340000|2021-05-05 05:09:00|10028.9|10018.9|10027.9|10017.9|10029.1|10019.1|10027.9|10017.9|4
1620191350000|2021-05-05 05:09:10|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1620191360000|2021-05-05 05:09:20|10028.4|10018.4|10029.4|10019.4|10029.4|10019.4|10027.9|10017.9|9
1620191370000|2021-05-05 05:09:30|10029.1|10019.1|10029.4|10019.4|10029.4|10019.4|10029.1|10019.1|2
1620191380000|2021-05-05 05:09:40|10029.9|10019.9|10029.1|10019.1|10029.9|10019.9|10029.1|10019.1|3
1620191400000|2021-05-05 05:10:00|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|1
1620191410000|2021-05-05 05:10:10|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|1
1620191420000|2021-05-05 05:10:20|10030.9|10020.9|10029.6|10019.6|10031|10021|10029.4|10019.4|6
1620191430000|2021-05-05 05:10:30|10029.4|10019.4|10026.5|10016.5|10029.4|10019.4|10026.5|10016.5|7
1620191460000|2021-05-05 05:11:00|10026.9|10016.9|10026.6|10016.6|10026.9|10016.9|10026.6|10016.6|2
1620191470000|2021-05-05 05:11:10|10026.4|10016.4|10024.4|10014.4|10026.4|10016.4|10023.6|10013.6|9
1620191480000|2021-05-05 05:11:20|10024.1|10014.1|10021.9|10011.9|10024.1|10014.1|10021.4|10011.4|6
1620191490000|2021-05-05 05:11:30|10022.1|10012.1|10024.4|10014.4|10024.4|10014.4|10022.1|10012.1|3
1620191500000|2021-05-05 05:11:40|10024.1|10014.1|10024.1|10014.1|10024.6|10014.6|10024.1|10014.1|3
1620191510000|2021-05-05 05:11:50|10023.9|10013.9|10022.4|10012.4|10023.9|10013.9|10021.9|10011.9|11
1620191520000|2021-05-05 05:12:00|10022.1|10012.1|10021.4|10011.4|10022.1|10012.1|10020.6|10010.6|8
1620191530000|2021-05-05 05:12:10|10020.1|10010.1|10019.4|10009.4|10020.1|10010.1|10019.3|10009.3|6
1620191540000|2021-05-05 05:12:20|10019.6|10009.6|10019.5|10009.5|10019.6|10009.6|10019.3|10009.3|4
1620191550000|2021-05-05 05:12:30|10019.4|10009.4|10016.4|10006.4|10019.4|10009.4|10016.4|10006.4|4
1620191560000|2021-05-05 05:12:40|10016|10006|10010.6|10000.6|10016|10006|10009.1|9999.1|9
1620191570000|2021-05-05 05:12:50|10010.4|10000.4|10011.1|10001.1|10011.1|10001.1|10010.4|10000.4|7
1620191580000|2021-05-05 05:13:00|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1620191590000|2021-05-05 05:13:10|10011.6|10001.6|10011.9|10001.9|10012.8|10002.8|10011.6|10001.6|4
1620191600000|2021-05-05 05:13:20|10012.3|10002.3|10012.4|10002.4|10012.4|10002.4|10012.3|10002.3|2
1620191610000|2021-05-05 05:13:30|10012.1|10002.1|10012.9|10002.9|10012.9|10002.9|10012.1|10002.1|3
1620191620000|2021-05-05 05:13:40|10013.1|10003.1|10013.9|10003.9|10013.9|10003.9|10012.6|10002.6|6
1620191630000|2021-05-05 05:13:50|10014.4|10004.4|10015.5|10005.5|10015.5|10005.5|10014.4|10004.4|4
1620191640000|2021-05-05 05:14:00|10015.8|10005.8|10013.5|10003.5|10016.9|10006.9|10013.5|10003.5|9
1620191650000|2021-05-05 05:14:10|10013.4|10003.4|10013.4|10003.4|10013.4|10003.4|10013.1|10003.1|5
1620191660000|2021-05-05 05:14:20|10013.5|10003.5|10013.4|10003.4|10013.8|10003.8|10013.4|10003.4|4
1620191670000|2021-05-05 05:14:30|10013.6|10003.6|10014.9|10004.9|10015|10005|10013.6|10003.6|4
1620191680000|2021-05-05 05:14:40|10014.6|10004.6|10015.1|10005.1|10015.1|10005.1|10014.4|10004.4|3
1620191690000|2021-05-05 05:14:50|10015.8|10005.8|10015.6|10005.6|10015.9|10005.9|10014.4|10004.4|7
1620191700000|2021-05-05 05:15:00|10016|10006|10017.1|10007.1|10017.6|10007.6|10015.9|10005.9|12
1620191710000|2021-05-05 05:15:10|10016.6|10006.6|10016.3|10006.3|10016.6|10006.6|10015.5|10005.5|9
1620191720000|2021-05-05 05:15:20|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|1
1620191740000|2021-05-05 05:15:40|10016.4|10006.4|10016.6|10006.6|10016.6|10006.6|10016.3|10006.3|3
1620191750000|2021-05-05 05:15:50|10016.8|10006.8|10016.9|10006.9|10016.9|10006.9|10016.8|10006.8|2
1620191760000|2021-05-05 05:16:00|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|1
1620191770000|2021-05-05 05:16:10|10016.6|10006.6|10017.1|10007.1|10017.1|10007.1|10016.6|10006.6|2
1620191780000|2021-05-05 05:16:20|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|1
1620191790000|2021-05-05 05:16:30|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|1
1620191800000|2021-05-05 05:16:40|10016.4|10006.4|10016.6|10006.6|10016.6|10006.6|10015.6|10005.6|5
1620191820000|2021-05-05 05:17:00|10016.4|10006.4|10016.1|10006.1|10016.4|10006.4|10015.8|10005.8|3
1620191830000|2021-05-05 05:17:10|10016.4|10006.4|10012.1|10002.1|10016.6|10006.6|10012.1|10002.1|6
1620191840000|2021-05-05 05:17:20|10011.9|10001.9|10011.6|10001.6|10011.9|10001.9|10011.6|10001.6|2
1620191860000|2021-05-05 05:17:40|10010.6|10000.6|10011.8|10001.8|10011.8|10001.8|10010.6|10000.6|2
1620191870000|2021-05-05 05:17:50|10011.9|10001.9|10012.1|10002.1|10012.1|10002.1|10011.9|10001.9|2
1620191880000|2021-05-05 05:18:00|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|1
1620191890000|2021-05-05 05:18:10|10012.8|10002.8|10011.9|10001.9|10012.8|10002.8|10011.9|10001.9|3
1620191900000|2021-05-05 05:18:20|10013|10003|10011.9|10001.9|10013|10003|10011.9|10001.9|2
1620191910000|2021-05-05 05:18:30|10011.8|10001.8|10009.4|9999.4|10011.8|10001.8|10009.1|9999.1|6
1620191920000|2021-05-05 05:18:40|10008.5|9998.5|10007.4|9997.4|10008.5|9998.5|10006.6|9996.6|5
1620191930000|2021-05-05 05:18:50|10007.6|9997.6|10006.1|9996.1|10008|9998|10006.1|9996.1|9
1620191940000|2021-05-05 05:19:00|10005.9|9995.9|10001.4|9991.4|10005.9|9995.9|10001.1|9991.1|13
1620191950000|2021-05-05 05:19:10|10001.3|9991.3|10000.1|9990.1|10001.3|9991.3|9999.4|9989.4|12
1620191960000|2021-05-05 05:19:20|10000.4|9990.4|10001.4|9991.4|10001.4|9991.4|10000.4|9990.4|5
1620191970000|2021-05-05 05:19:30|10001.6|9991.6|10001.8|9991.8|10002|9992|10001.6|9991.6|6
1620191990000|2021-05-05 05:19:50|10002|9992|10001.1|9991.1|10002.3|9992.3|10001.1|9991.1|5
1620192000000|2021-05-05 05:20:00|10000.9|9990.9|9999.1|9989.1|10000.9|9990.9|9999.1|9989.1|5
1620192020000|2021-05-05 05:20:20|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|1
1620192030000|2021-05-05 05:20:30|9999|9989|9999.1|9989.1|10000.1|9990.1|9999|9989|5
1620192040000|2021-05-05 05:20:40|9999.5|9989.5|10000.4|9990.4|10000.4|9990.4|9999.4|9989.4|3
1620192050000|2021-05-05 05:20:50|10000.6|9990.6|10000.6|9990.6|10001.1|9991.1|10000.5|9990.5|6
1620192060000|2021-05-05 05:21:00|10000.8|9990.8|10000.4|9990.4|10001.5|9991.5|10000.4|9990.4|6
1620192080000|2021-05-05 05:21:20|10000.1|9990.1|10000.3|9990.3|10000.3|9990.3|10000.1|9990.1|2
1620192090000|2021-05-05 05:21:30|10000.6|9990.6|10004.6|9994.6|10004.6|9994.6|10000.6|9990.6|11
1620192100000|2021-05-05 05:21:40|10004|9994|10006|9996|10006.9|9996.9|10004|9994|10
1620192110000|2021-05-05 05:21:50|10005.9|9995.9|10005.1|9995.1|10006.3|9996.3|10004.9|9994.9|9
1620192120000|2021-05-05 05:22:00|10005.6|9995.6|10006.9|9996.9|10006.9|9996.9|10005.6|9995.6|5
1620192130000|2021-05-05 05:22:10|10007|9997|10008.6|9998.6|10008.6|9998.6|10007|9997|11
1620192140000|2021-05-05 05:22:20|10008.1|9998.1|10006.5|9996.5|10008.5|9998.5|10006|9996|9
1620192150000|2021-05-05 05:22:30|10006.9|9996.9|10006.9|9996.9|10007.8|9997.8|10006.9|9996.9|5
1620192160000|2021-05-05 05:22:40|10007|9997|10007.9|9997.9|10007.9|9997.9|10006.9|9996.9|7
1620192170000|2021-05-05 05:22:50|10008|9998|10008.1|9998.1|10008.1|9998.1|10008|9998|2
1620192180000|2021-05-05 05:23:00|10008.3|9998.3|10008.1|9998.1|10008.3|9998.3|10008.1|9998.1|2
1620192190000|2021-05-05 05:23:10|10008.3|9998.3|10008.6|9998.6|10008.6|9998.6|10008.1|9998.1|4
1620192200000|2021-05-05 05:23:20|10009|9999|10009|9999|10009|9999|10009|9999|1
1620192210000|2021-05-05 05:23:30|10008.6|9998.6|10008.6|9998.6|10008.6|9998.6|10008.6|9998.6|1
1620192220000|2021-05-05 05:23:40|10006.8|9996.8|10006.8|9996.8|10006.8|9996.8|10006.8|9996.8|1
1620192230000|2021-05-05 05:23:50|10006.5|9996.5|10005.9|9995.9|10006.5|9996.5|10005.9|9995.9|6
1620192240000|2021-05-05 05:24:00|10005.6|9995.6|10006|9996|10006.3|9996.3|10004.9|9994.9|12
1620192250000|2021-05-05 05:24:10|10005.9|9995.9|10005.9|9995.9|10005.9|9995.9|10005.9|9995.9|1
1620192260000|2021-05-05 05:24:20|10004.1|9994.1|10005.1|9995.1|10005.6|9995.6|10004.1|9994.1|5
1620192270000|2021-05-05 05:24:30|10004.6|9994.6|10004.5|9994.5|10004.6|9994.6|10004.5|9994.5|2
1620192280000|2021-05-05 05:24:40|10004.9|9994.9|10005.6|9995.6|10005.6|9995.6|10004.9|9994.9|2
1620192290000|2021-05-05 05:24:50|10005.8|9995.8|10005.8|9995.8|10005.8|9995.8|10005.8|9995.8|1
1620192300000|2021-05-05 05:25:00|10005.9|9995.9|10006.1|9996.1|10006.3|9996.3|10005.9|9995.9|4
1620192310000|2021-05-05 05:25:10|10006.5|9996.5|10006.8|9996.8|10006.8|9996.8|10006.5|9996.5|2
1620192320000|2021-05-05 05:25:20|10007|9997|10006.6|9996.6|10007.1|9997.1|10006.6|9996.6|3
1620192330000|2021-05-05 05:25:30|10006.9|9996.9|10007.4|9997.4|10007.9|9997.9|10006.9|9996.9|8
1620192340000|2021-05-05 05:25:40|10006.9|9996.9|10006.9|9996.9|10006.9|9996.9|10006.9|9996.9|1
1620192360000|2021-05-05 05:26:00|10007|9997|10007.6|9997.6|10007.6|9997.6|10007|9997|2
1620192370000|2021-05-05 05:26:10|10007.3|9997.3|10005.6|9995.6|10007.3|9997.3|10005.6|9995.6|5
1620192380000|2021-05-05 05:26:20|10005.9|9995.9|10005.9|9995.9|10005.9|9995.9|10005.9|9995.9|1
1620192390000|2021-05-05 05:26:30|10005.3|9995.3|10004.4|9994.4|10005.3|9995.3|10004.4|9994.4|5
1620192400000|2021-05-05 05:26:40|10004.6|9994.6|10004.9|9994.9|10004.9|9994.9|10004.6|9994.6|2
1620192420000|2021-05-05 05:27:00|10005|9995|10005.9|9995.9|10005.9|9995.9|10005|9995|3
1620192430000|2021-05-05 05:27:10|10006|9996|10005.9|9995.9|10006.3|9996.3|10005.9|9995.9|4
1620192440000|2021-05-05 05:27:20|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|1
1620192450000|2021-05-05 05:27:30|10006.5|9996.5|10006.9|9996.9|10007.6|9997.6|10006.5|9996.5|4
1620192460000|2021-05-05 05:27:40|10006.8|9996.8|10007.4|9997.4|10007.6|9997.6|10006.8|9996.8|6
1620192470000|2021-05-05 05:27:50|10007.5|9997.5|10007.8|9997.8|10007.8|9997.8|10007.5|9997.5|2
1620192480000|2021-05-05 05:28:00|10007.6|9997.6|10007.8|9997.8|10007.8|9997.8|10007.6|9997.6|2
1620192490000|2021-05-05 05:28:10|10007.6|9997.6|10007.8|9997.8|10007.8|9997.8|10007.6|9997.6|2
1620192500000|2021-05-05 05:28:20|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1620192510000|2021-05-05 05:28:30|10008.6|9998.6|10008.8|9998.8|10008.8|9998.8|10008.6|9998.6|2
1620192520000|2021-05-05 05:28:40|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1620192540000|2021-05-05 05:29:00|10008.1|9998.1|10006.4|9996.4|10008.1|9998.1|10006.4|9996.4|4
1620192550000|2021-05-05 05:29:10|10006.6|9996.6|10006.6|9996.6|10006.6|9996.6|10006.6|9996.6|1
1620192560000|2021-05-05 05:29:20|10006.4|9996.4|10004|9994|10006.4|9996.4|10004|9994|2
1620192570000|2021-05-05 05:29:30|10004.1|9994.1|10004.9|9994.9|10004.9|9994.9|10004.1|9994.1|4
1620192580000|2021-05-05 05:29:40|10005|9995|10005.3|9995.3|10005.3|9995.3|10004.9|9994.9|3
1620192590000|2021-05-05 05:29:50|10005.4|9995.4|10003.4|9993.4|10005.4|9995.4|10003.4|9993.4|8
1620192600000|2021-05-05 05:30:00|10003.6|9993.6|10004.1|9994.1|10004.1|9994.1|10003.6|9993.6|2
1620192610000|2021-05-05 05:30:10|10004.4|9994.4|10003|9993|10004.6|9994.6|10003|9993|4
1620192620000|2021-05-05 05:30:20|10003.1|9993.1|10002.6|9992.6|10003.1|9993.1|10002.6|9992.6|3
1620192630000|2021-05-05 05:30:30|10002.5|9992.5|10004|9994|10004|9994|10001.6|9991.6|6
1620192640000|2021-05-05 05:30:40|10003.9|9993.9|10002.6|9992.6|10003.9|9993.9|10002.6|9992.6|4
1620192660000|2021-05-05 05:31:00|10002.9|9992.9|10003.1|9993.1|10003.4|9993.4|10002.6|9992.6|6
1620192670000|2021-05-05 05:31:10|10002.6|9992.6|10003.4|9993.4|10003.4|9993.4|10002.6|9992.6|3
1620192680000|2021-05-05 05:31:20|10003.5|9993.5|10004.1|9994.1|10004.1|9994.1|10003.4|9993.4|5
1620192690000|2021-05-05 05:31:30|10003.6|9993.6|10004.1|9994.1|10004.1|9994.1|10003.6|9993.6|2
1620192700000|2021-05-05 05:31:40|10004.3|9994.3|10005.9|9995.9|10005.9|9995.9|10004.3|9994.3|6
1620192710000|2021-05-05 05:31:50|10006.1|9996.1|10006.6|9996.6|10006.6|9996.6|10006.1|9996.1|6
1620192720000|2021-05-05 05:32:00|10006.4|9996.4|10006.4|9996.4|10006.6|9996.6|10006.4|9996.4|3
1620192730000|2021-05-05 05:32:10|10006.1|9996.1|10006.4|9996.4|10006.4|9996.4|10006.1|9996.1|2
1620192740000|2021-05-05 05:32:20|10006.6|9996.6|10006.6|9996.6|10006.6|9996.6|10006.6|9996.6|1
1620192760000|2021-05-05 05:32:40|10006.9|9996.9|10007.5|9997.5|10007.5|9997.5|10006.9|9996.9|2
1620192770000|2021-05-05 05:32:50|10007.9|9997.9|10007.6|9997.6|10008|9998|10007.5|9997.5|5
1620192780000|2021-05-05 05:33:00|10007.5|9997.5|10006.4|9996.4|10007.5|9997.5|10006.4|9996.4|2
1620192790000|2021-05-05 05:33:10|10006.5|9996.5|10007.9|9997.9|10007.9|9997.9|10006.5|9996.5|6
1620192800000|2021-05-05 05:33:20|10008.3|9998.3|10008.8|9998.8|10009.4|9999.4|10007.8|9997.8|11
1620192820000|2021-05-05 05:33:40|10008.6|9998.6|10006.6|9996.6|10008.6|9998.6|10006.6|9996.6|5
1620192830000|2021-05-05 05:33:50|10007.4|9997.4|10007.5|9997.5|10007.5|9997.5|10006.6|9996.6|5
1620192850000|2021-05-05 05:34:10|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|1
1620192860000|2021-05-05 05:34:20|10007.6|9997.6|10008.9|9998.9|10009.1|9999.1|10005.1|9995.1|10
1620192870000|2021-05-05 05:34:30|10009.1|9999.1|10009.1|9999.1|10009.1|9999.1|10009.1|9999.1|1
1620192880000|2021-05-05 05:34:40|10009.4|9999.4|10011.1|10001.1|10011.1|10001.1|10009.4|9999.4|4
1620192890000|2021-05-05 05:34:50|10010.9|10000.9|10012.9|10002.9|10012.9|10002.9|10010.5|10000.5|6
1620192900000|2021-05-05 05:35:00|10012.6|10002.6|10013.3|10003.3|10013.9|10003.9|10012.1|10002.1|6
1620192920000|2021-05-05 05:35:20|10013|10003|10015.4|10005.4|10015.4|10005.4|10013|10003|2
1620192930000|2021-05-05 05:35:30|10015.6|10005.6|10015.9|10005.9|10015.9|10005.9|10015.6|10005.6|2
1620192940000|2021-05-05 05:35:40|10013.9|10003.9|10013.4|10003.4|10013.9|10003.9|10013.4|10003.4|2
1620192950000|2021-05-05 05:35:50|10013.6|10003.6|10013.5|10003.5|10014.6|10004.6|10013.5|10003.5|6
1620192960000|2021-05-05 05:36:00|10013.4|10003.4|10013.4|10003.4|10013.4|10003.4|10013.4|10003.4|1
1620192970000|2021-05-05 05:36:10|10013.3|10003.3|10013.4|10003.4|10013.4|10003.4|10012.9|10002.9|3
1620192990000|2021-05-05 05:36:30|10013.9|10003.9|10019.9|10009.9|10019.9|10009.9|10013.9|10003.9|4
1620193000000|2021-05-05 05:36:40|10020|10010|10020|10010|10020|10010|10019.9|10009.9|3
1620193010000|2021-05-05 05:36:50|10019.6|10009.6|10019.1|10009.1|10019.6|10009.6|10019.1|10009.1|2
1620193020000|2021-05-05 05:37:00|10018.5|10008.5|10018.4|10008.4|10018.5|10008.5|10018.1|10008.1|3
1620193030000|2021-05-05 05:37:10|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|1
1620193040000|2021-05-05 05:37:20|10021.5|10011.5|10021.4|10011.4|10022|10012|10021.4|10011.4|4
1620193100000|2021-05-05 05:38:20|10020.9|10010.9|10024.5|10014.5|10024.5|10014.5|10020.9|10010.9|6
1620193110000|2021-05-05 05:38:30|10024.3|10014.3|10025.6|10015.6|10025.6|10015.6|10024.3|10014.3|2
1620193120000|2021-05-05 05:38:40|10025.4|10015.4|10023.9|10013.9|10025.4|10015.4|10023.9|10013.9|6
1620193130000|2021-05-05 05:38:50|10023|10013|10022.8|10012.8|10023.1|10013.1|10022.8|10012.8|3
1620193140000|2021-05-05 05:39:00|10021.4|10011.4|10022.4|10012.4|10022.4|10012.4|10021.4|10011.4|2
1620193150000|2021-05-05 05:39:10|10022.6|10012.6|10023.6|10013.6|10024|10014|10022.6|10012.6|3
1620193160000|2021-05-05 05:39:20|10023.1|10013.1|10022.6|10012.6|10023.1|10013.1|10021.6|10011.6|5
1620193170000|2021-05-05 05:39:30|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|1
1620193180000|2021-05-05 05:39:40|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|1
1620193200000|2021-05-05 05:40:00|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|1
1620193220000|2021-05-05 05:40:20|10022|10012|10020.6|10010.6|10022|10012|10020.6|10010.6|2
1620193230000|2021-05-05 05:40:30|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|10019.9|10009.9|3
1620193240000|2021-05-05 05:40:40|10019.9|10009.9|10018.9|10008.9|10020.1|10010.1|10018.9|10008.9|6
1620193250000|2021-05-05 05:40:50|10018.5|10008.5|10019|10009|10019|10009|10018.5|10008.5|2
1620193260000|2021-05-05 05:41:00|10018.6|10008.6|10018.1|10008.1|10018.6|10008.6|10018.1|10008.1|2
1620193280000|2021-05-05 05:41:20|10017.8|10007.8|10017.6|10007.6|10017.8|10007.8|10017.6|10007.6|2
1620193300000|2021-05-05 05:41:40|10017.4|10007.4|10015.3|10005.3|10017.4|10007.4|10015.3|10005.3|2
1620193310000|2021-05-05 05:41:50|10014.9|10004.9|10015.9|10005.9|10015.9|10005.9|10014.9|10004.9|2
1620193320000|2021-05-05 05:42:00|10015.3|10005.3|10015.9|10005.9|10015.9|10005.9|10015.3|10005.3|2
1620193330000|2021-05-05 05:42:10|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|1
1620193340000|2021-05-05 05:42:20|10017.1|10007.1|10017.3|10007.3|10017.3|10007.3|10017.1|10007.1|2
1620193350000|2021-05-05 05:42:30|10017.5|10007.5|10018.5|10008.5|10018.5|10008.5|10017.5|10007.5|2
1620193380000|2021-05-05 05:43:00|10018.1|10008.1|10018.5|10008.5|10018.5|10008.5|10018.1|10008.1|2
1620193390000|2021-05-05 05:43:10|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1620193400000|2021-05-05 05:43:20|10018.5|10008.5|10018.5|10008.5|10018.5|10008.5|10018.5|10008.5|1
1620193410000|2021-05-05 05:43:30|10019|10009|10019|10009|10019|10009|10019|10009|1
1620193420000|2021-05-05 05:43:40|10019.1|10009.1|10019.4|10009.4|10019.4|10009.4|10019.1|10009.1|2
1620193440000|2021-05-05 05:44:00|10019.9|10009.9|10020.1|10010.1|10020.1|10010.1|10019.9|10009.9|2
1620193460000|2021-05-05 05:44:20|10019.9|10009.9|10019.9|10009.9|10019.9|10009.9|10019.9|10009.9|1
1620193470000|2021-05-05 05:44:30|10019.8|10009.8|10019.9|10009.9|10019.9|10009.9|10019.5|10009.5|3
1620193480000|2021-05-05 05:44:40|10018.6|10008.6|10018.5|10008.5|10019.4|10009.4|10018.4|10008.4|4
1620193500000|2021-05-05 05:45:00|10018.4|10008.4|10018.1|10008.1|10018.4|10008.4|10018.1|10008.1|4
1620193520000|2021-05-05 05:45:20|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|10017.6|10007.6|3
1620193540000|2021-05-05 05:45:40|10018|10008|10018.9|10008.9|10019.1|10009.1|10018|10008|4
1620193550000|2021-05-05 05:45:50|10018.6|10008.6|10018.6|10008.6|10018.6|10008.6|10018.6|10008.6|1
1620193560000|2021-05-05 05:46:00|10018.4|10008.4|10018.1|10008.1|10018.4|10008.4|10018.1|10008.1|2
1620193580000|2021-05-05 05:46:20|10018.4|10008.4|10018.5|10008.5|10018.5|10008.5|10018.4|10008.4|2
1620193590000|2021-05-05 05:46:30|10019|10009|10019|10009|10019|10009|10019|10009|1
1620193610000|2021-05-05 05:46:50|10019.3|10009.3|10019.9|10009.9|10019.9|10009.9|10019.3|10009.3|3
1620193620000|2021-05-05 05:47:00|10019.6|10009.6|10019.9|10009.9|10019.9|10009.9|10019.1|10009.1|5
1620193650000|2021-05-05 05:47:30|10020.1|10010.1|10019.8|10009.8|10020.1|10010.1|10019.8|10009.8|2
1620193690000|2021-05-05 05:48:10|10019.5|10009.5|10018.8|10008.8|10019.5|10009.5|10018.8|10008.8|3
1620193700000|2021-05-05 05:48:20|10018.4|10008.4|10018.1|10008.1|10018.6|10008.6|10018.1|10008.1|4
1620193710000|2021-05-05 05:48:30|10018|10008|10018|10008|10018|10008|10018|10008|1
1620193720000|2021-05-05 05:48:40|10017.9|10007.9|10017.9|10007.9|10018|10008|10017.9|10007.9|3
1620193730000|2021-05-05 05:48:50|10018.1|10008.1|10018.4|10008.4|10018.4|10008.4|10018.1|10008.1|2
1620193740000|2021-05-05 05:49:00|10018.1|10008.1|10018.4|10008.4|10018.4|10008.4|10018.1|10008.1|2
1620193750000|2021-05-05 05:49:10|10018.1|10008.1|10019.4|10009.4|10019.4|10009.4|10018.1|10008.1|6
1620193760000|2021-05-05 05:49:20|10020|10010|10020.4|10010.4|10020.6|10010.6|10020|10010|4
1620193770000|2021-05-05 05:49:30|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|1
1620193810000|2021-05-05 05:50:10|10020.6|10010.6|10020.4|10010.4|10021|10011|10020.4|10010.4|4
1620193840000|2021-05-05 05:50:40|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|1
1620193860000|2021-05-05 05:51:00|10020.1|10010.1|10019.9|10009.9|10020.1|10010.1|10019.9|10009.9|2
1620193880000|2021-05-05 05:51:20|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|1
1620193890000|2021-05-05 05:51:30|10020.4|10010.4|10020.9|10010.9|10020.9|10010.9|10020.4|10010.4|3
1620193900000|2021-05-05 05:51:40|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|1
1620193910000|2021-05-05 05:51:50|10021.3|10011.3|10021.9|10011.9|10022|10012|10021.3|10011.3|4
1620194000000|2021-05-05 05:53:20|10022|10012|10022.3|10012.3|10022.3|10012.3|10022|10012|2
1620194010000|2021-05-05 05:53:30|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|1
1620194030000|2021-05-05 05:53:50|10022.4|10012.4|10022.4|10012.4|10022.4|10012.4|10022.4|10012.4|1
1620194040000|2021-05-05 05:54:00|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|1
1620194050000|2021-05-05 05:54:10|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|1
1620194080000|2021-05-05 05:54:40|10022.4|10012.4|10022.1|10012.1|10022.4|10012.4|10022.1|10012.1|2
1620194090000|2021-05-05 05:54:50|10022.4|10012.4|10023.9|10013.9|10023.9|10013.9|10022.1|10012.1|4
1620194100000|2021-05-05 05:55:00|10023.6|10013.6|10023.9|10013.9|10023.9|10013.9|10023.1|10013.1|6
1620194110000|2021-05-05 05:55:10|10023.6|10013.6|10023.9|10013.9|10023.9|10013.9|10023.4|10013.4|3
1620194120000|2021-05-05 05:55:20|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1620194130000|2021-05-05 05:55:30|10024.4|10014.4|10025.6|10015.6|10025.6|10015.6|10024.4|10014.4|4
1620194140000|2021-05-05 05:55:40|10025.8|10015.8|10027.6|10017.6|10027.6|10017.6|10025.8|10015.8|2
1620194150000|2021-05-05 05:55:50|10028.6|10018.6|10029.5|10019.5|10029.5|10019.5|10028.6|10018.6|2
1620194160000|2021-05-05 05:56:00|10029|10019|10029.6|10019.6|10029.6|10019.6|10029|10019|3
1620194170000|2021-05-05 05:56:10|10029.3|10019.3|10028.9|10018.9|10029.3|10019.3|10028.9|10018.9|3
1620194180000|2021-05-05 05:56:20|10029.1|10019.1|10029.4|10019.4|10029.4|10019.4|10029.1|10019.1|2
1620194190000|2021-05-05 05:56:30|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|10028.9|10018.9|3
1620194200000|2021-05-05 05:56:40|10029|10019|10029|10019|10029|10019|10029|10019|1
1620194210000|2021-05-05 05:56:50|10028.9|10018.9|10027.9|10017.9|10028.9|10018.9|10027.8|10017.8|5
1620194230000|2021-05-05 05:57:10|10028.9|10018.9|10031|10021|10031|10021|10028.9|10018.9|2
1620194250000|2021-05-05 05:57:30|10031.4|10021.4|10032.3|10022.3|10032.3|10022.3|10031.4|10021.4|2
1620194260000|2021-05-05 05:57:40|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1620194270000|2021-05-05 05:57:50|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1620194280000|2021-05-05 05:58:00|10030.6|10020.6|10031.5|10021.5|10031.5|10021.5|10030.6|10020.6|2
1620194310000|2021-05-05 05:58:30|10032.4|10022.4|10032.9|10022.9|10032.9|10022.9|10032.4|10022.4|2
1620194330000|2021-05-05 05:58:50|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1620194350000|2021-05-05 05:59:10|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1620194380000|2021-05-05 05:59:40|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1620194400000|2021-05-05 06:00:00|10033.1|10023.1|10033.1|10023.1|10033.4|10023.4|10033.1|10023.1|4
1620194410000|2021-05-05 06:00:10|10033.4|10023.4|10033.3|10023.3|10033.4|10023.4|10033.3|10023.3|2
1620194420000|2021-05-05 06:00:20|10033.4|10023.4|10033.1|10023.1|10033.4|10023.4|10033.1|10023.1|2
1620194430000|2021-05-05 06:00:30|10033.4|10023.4|10036.9|10026.9|10037.1|10027.1|10033.4|10023.4|9
1620194440000|2021-05-05 06:00:40|10037.1|10027.1|10036.8|10026.8|10037.1|10027.1|10036.6|10026.6|5
1620194450000|2021-05-05 06:00:50|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|10036.4|10026.4|3
1620194460000|2021-05-05 06:01:00|10036.8|10026.8|10036.5|10026.5|10036.8|10026.8|10036.4|10026.4|4
1620194470000|2021-05-05 06:01:10|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|1
1620194480000|2021-05-05 06:01:20|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|1
1620194490000|2021-05-05 06:01:30|10036.4|10026.4|10036.5|10026.5|10036.5|10026.5|10036.4|10026.4|2
1620194510000|2021-05-05 06:01:50|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|1
1620194520000|2021-05-05 06:02:00|10036.4|10026.4|10035.9|10025.9|10036.6|10026.6|10035.3|10025.3|11
1620194540000|2021-05-05 06:02:20|10036|10026|10037.6|10027.6|10037.6|10027.6|10036|10026|3
1620194550000|2021-05-05 06:02:30|10038.5|10028.5|10038.4|10028.4|10038.5|10028.5|10037.9|10027.9|5
1620194560000|2021-05-05 06:02:40|10038.1|10028.1|10038.1|10028.1|10038.1|10028.1|10038.1|10028.1|1
1620194570000|2021-05-05 06:02:50|10037.1|10027.1|10037.1|10027.1|10037.1|10027.1|10037.1|10027.1|1
1620194580000|2021-05-05 06:03:00|10036.9|10026.9|10036.1|10026.1|10036.9|10026.9|10035.6|10025.6|4
1620194610000|2021-05-05 06:03:30|10035.9|10025.9|10035.6|10025.6|10035.9|10025.9|10035.6|10025.6|2
1620194620000|2021-05-05 06:03:40|10035.4|10025.4|10034.3|10024.3|10035.4|10025.4|10033.8|10023.8|5
1620194630000|2021-05-05 06:03:50|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1620194650000|2021-05-05 06:04:10|10033.8|10023.8|10033.6|10023.6|10034|10024|10033.6|10023.6|3
1620194660000|2021-05-05 06:04:20|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|1
1620194690000|2021-05-05 06:04:50|10033.1|10023.1|10032.9|10022.9|10033.1|10023.1|10032.9|10022.9|2
1620194700000|2021-05-05 06:05:00|10033.1|10023.1|10035.1|10025.1|10035.1|10025.1|10033.1|10023.1|4
1620194710000|2021-05-05 06:05:10|10034.9|10024.9|10034.1|10024.1|10034.9|10024.9|10034.1|10024.1|5
1620194730000|2021-05-05 06:05:30|10033.1|10023.1|10032.5|10022.5|10033.1|10023.1|10032.5|10022.5|2
1620194740000|2021-05-05 06:05:40|10032.1|10022.1|10031.9|10021.9|10032.1|10022.1|10031.5|10021.5|4
1620194750000|2021-05-05 06:05:50|10032|10022|10033.1|10023.1|10033.1|10023.1|10032|10022|2
1620194760000|2021-05-05 06:06:00|10032.9|10022.9|10030.6|10020.6|10032.9|10022.9|10030.6|10020.6|4
1620194770000|2021-05-05 06:06:10|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1620194780000|2021-05-05 06:06:20|10030.1|10020.1|10030.6|10020.6|10030.6|10020.6|10030.1|10020.1|3
1620194790000|2021-05-05 06:06:30|10030.5|10020.5|10029.9|10019.9|10030.5|10020.5|10029.9|10019.9|3
1620194800000|2021-05-05 06:06:40|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|1
1620194810000|2021-05-05 06:06:50|10029.1|10019.1|10028.1|10018.1|10029.1|10019.1|10027.9|10017.9|4
1620194820000|2021-05-05 06:07:00|10028.4|10018.4|10028.1|10018.1|10028.4|10018.4|10028.1|10018.1|2
1620194830000|2021-05-05 06:07:10|10027.6|10017.6|10027.1|10017.1|10027.6|10017.6|10027.1|10017.1|2
1620194840000|2021-05-05 06:07:20|10027.4|10017.4|10026.9|10016.9|10027.4|10017.4|10026.1|10016.1|3
1620194850000|2021-05-05 06:07:30|10027.3|10017.3|10027.6|10017.6|10027.6|10017.6|10027.3|10017.3|3
1620194870000|2021-05-05 06:07:50|10027.4|10017.4|10026.9|10016.9|10027.4|10017.4|10026.6|10016.6|4
1620194890000|2021-05-05 06:08:10|10026.4|10016.4|10025.5|10015.5|10026.4|10016.4|10025.5|10015.5|3
1620194900000|2021-05-05 06:08:20|10025.4|10015.4|10025.9|10015.9|10025.9|10015.9|10025.3|10015.3|4
1620194910000|2021-05-05 06:08:30|10026|10016|10028.3|10018.3|10028.3|10018.3|10026|10016|6
1620194920000|2021-05-05 06:08:40|10028.1|10018.1|10027.9|10017.9|10028.1|10018.1|10027.8|10017.8|4
1620194930000|2021-05-05 06:08:50|10028.5|10018.5|10028.9|10018.9|10028.9|10018.9|10028.5|10018.5|2
1620194940000|2021-05-05 06:09:00|10029.4|10019.4|10030.1|10020.1|10030.4|10020.4|10029.4|10019.4|6
1620194950000|2021-05-05 06:09:10|10029.9|10019.9|10028.3|10018.3|10029.9|10019.9|10028.1|10018.1|8
1620194960000|2021-05-05 06:09:20|10028.1|10018.1|10027.9|10017.9|10028.1|10018.1|10027.8|10017.8|4
1620194970000|2021-05-05 06:09:30|10027|10017|10027.5|10017.5|10027.5|10017.5|10027|10017|2
1620194980000|2021-05-05 06:09:40|10027.6|10017.6|10027.9|10017.9|10027.9|10017.9|10027.6|10017.6|2
1620194990000|2021-05-05 06:09:50|10028.1|10018.1|10027.9|10017.9|10028.1|10018.1|10027.9|10017.9|2
1620195000000|2021-05-05 06:10:00|10027.8|10017.8|10027.8|10017.8|10027.8|10017.8|10027.8|10017.8|1
1620195010000|2021-05-05 06:10:10|10027.9|10017.9|10028.3|10018.3|10028.3|10018.3|10027.9|10017.9|2
1620195020000|2021-05-05 06:10:20|10029.1|10019.1|10029.9|10019.9|10029.9|10019.9|10029.1|10019.1|2
1620195030000|2021-05-05 06:10:30|10029.6|10019.6|10029.9|10019.9|10029.9|10019.9|10029.4|10019.4|3
1620195040000|2021-05-05 06:10:40|10029.6|10019.6|10029.4|10019.4|10029.6|10019.6|10029.4|10019.4|2
1620195050000|2021-05-05 06:10:50|10029.1|10019.1|10027.6|10017.6|10029.1|10019.1|10027.6|10017.6|2
1620195060000|2021-05-05 06:11:00|10027.1|10017.1|10018.4|10008.4|10027.1|10017.1|10017.6|10007.6|13
1620195070000|2021-05-05 06:11:10|10018.1|10008.1|10018.8|10008.8|10018.8|10008.8|10018.1|10008.1|4
1620195090000|2021-05-05 06:11:30|10019.5|10009.5|10018.3|10008.3|10019.5|10009.5|10018.3|10008.3|3
1620195100000|2021-05-05 06:11:40|10018.6|10008.6|10019.6|10009.6|10020.1|10010.1|10018.6|10008.6|5
1620195110000|2021-05-05 06:11:50|10019.4|10009.4|10019.1|10009.1|10019.4|10009.4|10019.1|10009.1|2
1620195120000|2021-05-05 06:12:00|10018.9|10008.9|10018.9|10008.9|10018.9|10008.9|10018.9|10008.9|1
1620195130000|2021-05-05 06:12:10|10018.1|10008.1|10018|10008|10018.1|10008.1|10018|10008|2
1620195150000|2021-05-05 06:12:30|10018.1|10008.1|10018.4|10008.4|10018.4|10008.4|10018.1|10008.1|2
1620195160000|2021-05-05 06:12:40|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1620195170000|2021-05-05 06:12:50|10017.9|10007.9|10018.9|10008.9|10018.9|10008.9|10017.5|10007.5|5
1620195180000|2021-05-05 06:13:00|10019|10009|10019|10009|10019|10009|10019|10009|1
1620195190000|2021-05-05 06:13:10|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|1
1620195200000|2021-05-05 06:13:20|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|1
1620195210000|2021-05-05 06:13:30|10018.9|10008.9|10017|10007|10018.9|10008.9|10016.6|10006.6|7
1620195240000|2021-05-05 06:14:00|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|1
1620195250000|2021-05-05 06:14:10|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|1
1620195260000|2021-05-05 06:14:20|10017.4|10007.4|10017.1|10007.1|10017.4|10007.4|10017.1|10007.1|2
1620195270000|2021-05-05 06:14:30|10017.4|10007.4|10017.4|10007.4|10017.4|10007.4|10017.1|10007.1|3
1620195280000|2021-05-05 06:14:40|10017.6|10007.6|10017.5|10007.5|10017.6|10007.6|10017.5|10007.5|2
1620195300000|2021-05-05 06:15:00|10017.6|10007.6|10017.4|10007.4|10017.6|10007.6|10017.4|10007.4|2
1620195310000|2021-05-05 06:15:10|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|1
1620195320000|2021-05-05 06:15:20|10017.4|10007.4|10017.1|10007.1|10017.4|10007.4|10017.1|10007.1|2
1620195350000|2021-05-05 06:15:50|10017.4|10007.4|10020.1|10010.1|10020.1|10010.1|10017.4|10007.4|2
1620195360000|2021-05-05 06:16:00|10019.9|10009.9|10018.4|10008.4|10019.9|10009.9|10018.4|10008.4|4
1620195370000|2021-05-05 06:16:10|10018.6|10008.6|10018.6|10008.6|10018.6|10008.6|10018.6|10008.6|1
1620195380000|2021-05-05 06:16:20|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|1
1620195390000|2021-05-05 06:16:30|10018.1|10008.1|10014.1|10004.1|10018.1|10008.1|10013.6|10003.6|6
1620195410000|2021-05-05 06:16:50|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620195420000|2021-05-05 06:17:00|10014.8|10004.8|10013.6|10003.6|10015|10005|10013.6|10003.6|4
1620195450000|2021-05-05 06:17:30|10012.9|10002.9|10012.9|10002.9|10013.4|10003.4|10012.9|10002.9|3
1620195460000|2021-05-05 06:17:40|10013.1|10003.1|10013.9|10003.9|10013.9|10003.9|10013.1|10003.1|3
1620195470000|2021-05-05 06:17:50|10013.6|10003.6|10011.3|10001.3|10013.8|10003.8|10011.3|10001.3|5
1620195480000|2021-05-05 06:18:00|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|1
1620195490000|2021-05-05 06:18:10|10011.3|10001.3|10013.5|10003.5|10013.5|10003.5|10011.3|10001.3|4
1620195500000|2021-05-05 06:18:20|10013.4|10003.4|10013.1|10003.1|10013.4|10003.4|10013.1|10003.1|2
1620195510000|2021-05-05 06:18:30|10013.4|10003.4|10013.6|10003.6|10013.6|10003.6|10013.4|10003.4|2
1620195520000|2021-05-05 06:18:40|10013.9|10003.9|10015.1|10005.1|10015.1|10005.1|10013.9|10003.9|3
1620195540000|2021-05-05 06:19:00|10015.4|10005.4|10014.9|10004.9|10015.4|10005.4|10014.6|10004.6|3
1620195550000|2021-05-05 06:19:10|10014.6|10004.6|10012.5|10002.5|10014.6|10004.6|10012.5|10002.5|5
1620195560000|2021-05-05 06:19:20|10012.4|10002.4|10012.4|10002.4|10012.4|10002.4|10012.4|10002.4|1
1620195570000|2021-05-05 06:19:30|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|10011.8|10001.8|3
1620195590000|2021-05-05 06:19:50|10012.4|10002.4|10012.4|10002.4|10012.4|10002.4|10012.4|10002.4|1
1620195600000|2021-05-05 06:20:00|10012.1|10002.1|10011.1|10001.1|10012.1|10002.1|10011.1|10001.1|5
1620195610000|2021-05-05 06:20:10|10010.9|10000.9|10010.9|10000.9|10011|10001|10010.5|10000.5|4
1620195620000|2021-05-05 06:20:20|10010.8|10000.8|10011.8|10001.8|10011.8|10001.8|10010.8|10000.8|4
1620195630000|2021-05-05 06:20:30|10011.4|10001.4|10011.8|10001.8|10011.8|10001.8|10011.4|10001.4|2
1620195640000|2021-05-05 06:20:40|10012|10002|10012.1|10002.1|10012.1|10002.1|10010.9|10000.9|11
1620195650000|2021-05-05 06:20:50|10011.9|10001.9|10012.1|10002.1|10012.1|10002.1|10011.9|10001.9|2
1620195660000|2021-05-05 06:21:00|10011.8|10001.8|10012.4|10002.4|10012.4|10002.4|10011.8|10001.8|3
1620195670000|2021-05-05 06:21:10|10012.1|10002.1|10013.1|10003.1|10013.1|10003.1|10012.1|10002.1|3
1620195680000|2021-05-05 06:21:20|10012.1|10002.1|10012.1|10002.1|10013.1|10003.1|10012.1|10002.1|5
1620195690000|2021-05-05 06:21:30|10011.6|10001.6|10011.9|10001.9|10012.1|10002.1|10011.6|10001.6|3
1620195700000|2021-05-05 06:21:40|10012.5|10002.5|10013.1|10003.1|10013.1|10003.1|10012.5|10002.5|3
1620195710000|2021-05-05 06:21:50|10013.5|10003.5|10013.8|10003.8|10013.8|10003.8|10013.5|10003.5|2
1620195720000|2021-05-05 06:22:00|10013.4|10003.4|10013.6|10003.6|10013.6|10003.6|10013.4|10003.4|2
1620195730000|2021-05-05 06:22:10|10014.1|10004.1|10013.8|10003.8|10014.1|10004.1|10013.8|10003.8|2
1620195750000|2021-05-05 06:22:30|10014.1|10004.1|10014.1|10004.1|10014.1|10004.1|10014.1|10004.1|1
1620195760000|2021-05-05 06:22:40|10013.6|10003.6|10014|10004|10014|10004|10013.5|10003.5|3
1620195770000|2021-05-05 06:22:50|10013.6|10003.6|10014|10004|10014|10004|10013.6|10003.6|2
1620195780000|2021-05-05 06:23:00|10014.3|10004.3|10014|10004|10014.3|10004.3|10014|10004|2
1620195810000|2021-05-05 06:23:30|10013.8|10003.8|10013.6|10003.6|10013.8|10003.8|10013.6|10003.6|2
1620195840000|2021-05-05 06:24:00|10014.4|10004.4|10014.4|10004.4|10014.4|10004.4|10014|10004|4
1620195860000|2021-05-05 06:24:20|10014.6|10004.6|10013.5|10003.5|10014.6|10004.6|10013.5|10003.5|5
1620195870000|2021-05-05 06:24:30|10013.8|10003.8|10013.9|10003.9|10013.9|10003.9|10013.8|10003.8|2
1620195880000|2021-05-05 06:24:40|10014.3|10004.3|10014|10004|10014.3|10004.3|10014|10004|2
1620195890000|2021-05-05 06:24:50|10014.4|10004.4|10014.8|10004.8|10014.8|10004.8|10014|10004|5
1620195900000|2021-05-05 06:25:00|10014.6|10004.6|10014.9|10004.9|10014.9|10004.9|10014.6|10004.6|2
1620195910000|2021-05-05 06:25:10|10014.6|10004.6|10014|10004|10014.6|10004.6|10014|10004|2
1620195920000|2021-05-05 06:25:20|10014.3|10004.3|10013.8|10003.8|10014.3|10004.3|10013.8|10003.8|3
1620195940000|2021-05-05 06:25:40|10013.6|10003.6|10013.4|10003.4|10013.6|10003.6|10013.4|10003.4|2
1620195970000|2021-05-05 06:26:10|10013.1|10003.1|10012.8|10002.8|10013.1|10003.1|10012.1|10002.1|4
1620195990000|2021-05-05 06:26:30|10013.1|10003.1|10012.9|10002.9|10013.1|10003.1|10012.6|10002.6|4
1620196000000|2021-05-05 06:26:40|10013.1|10003.1|10013.1|10003.1|10013.1|10003.1|10013.1|10003.1|1
1620196020000|2021-05-05 06:27:00|10012.6|10002.6|10011.6|10001.6|10012.6|10002.6|10011.6|10001.6|4
1620196030000|2021-05-05 06:27:10|10011.4|10001.4|10011.1|10001.1|10011.4|10001.4|10010.9|10000.9|4
1620196040000|2021-05-05 06:27:20|10010.6|10000.6|10010.6|10000.6|10010.9|10000.9|10010.6|10000.6|3
1620196050000|2021-05-05 06:27:30|10011.1|10001.1|10011.4|10001.4|10012.3|10002.3|10011.1|10001.1|4
1620196080000|2021-05-05 06:28:00|10011.1|10001.1|10010.6|10000.6|10011.1|10001.1|10010.6|10000.6|4
1620196120000|2021-05-05 06:28:40|10010.3|10000.3|10008.9|9998.9|10010.3|10000.3|10008.9|9998.9|2
1620196160000|2021-05-05 06:29:20|10008.6|9998.6|10008.6|9998.6|10008.6|9998.6|10008.6|9998.6|1
1620196170000|2021-05-05 06:29:30|10008.4|9998.4|10007.9|9997.9|10008.4|9998.4|10007.9|9997.9|5
1620196180000|2021-05-05 06:29:40|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|1
1620196190000|2021-05-05 06:29:50|10007.1|9997.1|10007.1|9997.1|10007.1|9997.1|10007.1|9997.1|1
1620196200000|2021-05-05 06:30:00|10006.9|9996.9|10006.4|9996.4|10006.9|9996.9|10006.4|9996.4|2
1620196210000|2021-05-05 06:30:10|10006.1|9996.1|10003.9|9993.9|10006.1|9996.1|10003.9|9993.9|5
1620196220000|2021-05-05 06:30:20|10003.5|9993.5|10003.3|9993.3|10003.5|9993.5|10003.3|9993.3|3
1620196230000|2021-05-05 06:30:30|10003.1|9993.1|10002.4|9992.4|10003.6|9993.6|10002.1|9992.1|7
1620196240000|2021-05-05 06:30:40|10002.3|9992.3|10002.3|9992.3|10002.4|9992.4|10002.3|9992.3|3
1620196250000|2021-05-05 06:30:50|10002|9992|9997.6|9987.6|10002.1|9992.1|9997.6|9987.6|10
1620196260000|2021-05-05 06:31:00|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|1
1620196270000|2021-05-05 06:31:10|9997.6|9987.6|9997.6|9987.6|9997.6|9987.6|9997.6|9987.6|1
1620196290000|2021-05-05 06:31:30|9998.6|9988.6|9997.9|9987.9|9998.6|9988.6|9997.9|9987.9|2
1620196300000|2021-05-05 06:31:40|9997.6|9987.6|9992.1|9982.1|9997.6|9987.6|9992.1|9982.1|8
1620196310000|2021-05-05 06:31:50|9992.3|9982.3|9991.6|9981.6|9992.9|9982.9|9991.1|9981.1|8
1620196320000|2021-05-05 06:32:00|9991.4|9981.4|9991.8|9981.8|9992.1|9982.1|9990.8|9980.8|11
1620196330000|2021-05-05 06:32:10|9991.5|9981.5|9993.9|9983.9|9993.9|9983.9|9991.5|9981.5|7
1620196340000|2021-05-05 06:32:20|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1620196350000|2021-05-05 06:32:30|9993.3|9983.3|9993.9|9983.9|9993.9|9983.9|9993.1|9983.1|5
1620196360000|2021-05-05 06:32:40|9994.1|9984.1|9996.1|9986.1|9996.1|9986.1|9994.1|9984.1|4
1620196370000|2021-05-05 06:32:50|9996.4|9986.4|9997|9987|9997|9987|9996.4|9986.4|2
1620196380000|2021-05-05 06:33:00|9997.8|9987.8|9997.5|9987.5|9997.8|9987.8|9997.4|9987.4|6
1620196390000|2021-05-05 06:33:10|9997.4|9987.4|9993.6|9983.6|9997.5|9987.5|9993.6|9983.6|6
1620196400000|2021-05-05 06:33:20|9994|9984|9994|9984|9994|9984|9994|9984|1
1620196420000|2021-05-05 06:33:40|9993.6|9983.6|9993.9|9983.9|9993.9|9983.9|9993.1|9983.1|8
1620196430000|2021-05-05 06:33:50|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.6|9983.6|4
1620196440000|2021-05-05 06:34:00|9993.6|9983.6|9993.9|9983.9|9995.9|9985.9|9993.6|9983.6|10
1620196450000|2021-05-05 06:34:10|9994.1|9984.1|9995.4|9985.4|9995.4|9985.4|9994.1|9984.1|4
1620196460000|2021-05-05 06:34:20|9995.9|9985.9|9995.5|9985.5|9995.9|9985.9|9995.5|9985.5|3
1620196470000|2021-05-05 06:34:30|9995.9|9985.9|9994.6|9984.6|9995.9|9985.9|9994.6|9984.6|3
1620196480000|2021-05-05 06:34:40|9994.9|9984.9|9994.6|9984.6|9995.4|9985.4|9994.6|9984.6|4
1620196490000|2021-05-05 06:34:50|9994.1|9984.1|9993.9|9983.9|9994.4|9984.4|9993.9|9983.9|6
1620196500000|2021-05-05 06:35:00|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1620196510000|2021-05-05 06:35:10|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9992.4|9982.4|3
1620196520000|2021-05-05 06:35:20|9993|9983|9994.4|9984.4|9994.4|9984.4|9993|9983|3
1620196530000|2021-05-05 06:35:30|9993.9|9983.9|9993.1|9983.1|9994.1|9984.1|9993.1|9983.1|4
1620196540000|2021-05-05 06:35:40|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1620196550000|2021-05-05 06:35:50|9993.1|9983.1|9993.4|9983.4|9993.4|9983.4|9993.1|9983.1|6
1620196560000|2021-05-05 06:36:00|9993.1|9983.1|9993.4|9983.4|9993.4|9983.4|9993.1|9983.1|4
1620196570000|2021-05-05 06:36:10|9993.1|9983.1|9993.4|9983.4|9993.4|9983.4|9993.1|9983.1|2
1620196580000|2021-05-05 06:36:20|9993.1|9983.1|9991.9|9981.9|9993.4|9983.4|9991.9|9981.9|6
1620196590000|2021-05-05 06:36:30|9991.6|9981.6|9987.6|9977.6|9991.6|9981.6|9987.4|9977.4|8
1620196600000|2021-05-05 06:36:40|9987.4|9977.4|9986.8|9976.8|9987.4|9977.4|9986.8|9976.8|6
1620196610000|2021-05-05 06:36:50|9987.6|9977.6|9989.3|9979.3|9989.4|9979.4|9987.6|9977.6|6
1620196620000|2021-05-05 06:37:00|9989.1|9979.1|9989.1|9979.1|9989.1|9979.1|9988.9|9978.9|4
1620196630000|2021-05-05 06:37:10|9988.9|9978.9|9988.8|9978.8|9989.3|9979.3|9988.8|9978.8|5
1620196640000|2021-05-05 06:37:20|9988.6|9978.6|9989.1|9979.1|9989.1|9979.1|9988.6|9978.6|3
1620196660000|2021-05-05 06:37:40|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1620196670000|2021-05-05 06:37:50|9988.6|9978.6|9986.9|9976.9|9988.6|9978.6|9986.9|9976.9|7
1620196680000|2021-05-05 06:38:00|9986.8|9976.8|9986.9|9976.9|9986.9|9976.9|9986.8|9976.8|2
1620196690000|2021-05-05 06:38:10|9987.1|9977.1|9988.5|9978.5|9988.5|9978.5|9987.1|9977.1|4
1620196700000|2021-05-05 06:38:20|9989.1|9979.1|9988.6|9978.6|9989.1|9979.1|9988.6|9978.6|3
1620196710000|2021-05-05 06:38:30|9988.4|9978.4|9988.1|9978.1|9988.4|9978.4|9988.1|9978.1|2
1620196720000|2021-05-05 06:38:40|9988|9978|9987.4|9977.4|9988|9978|9987.4|9977.4|3
1620196740000|2021-05-05 06:39:00|9987|9977|9986.5|9976.5|9987|9977|9986.5|9976.5|2
1620196750000|2021-05-05 06:39:10|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|1
1620196760000|2021-05-05 06:39:20|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1620196780000|2021-05-05 06:39:40|9986.3|9976.3|9985.9|9975.9|9986.3|9976.3|9985.9|9975.9|2
1620196790000|2021-05-05 06:39:50|9985.1|9975.1|9983.8|9973.8|9985.1|9975.1|9983.8|9973.8|3
1620196800000|2021-05-05 06:40:00|9983.9|9973.9|9984.8|9974.8|9985|9975|9983.9|9973.9|3
1620196810000|2021-05-05 06:40:10|9984.4|9974.4|9984.3|9974.3|9984.4|9974.4|9984|9974|4
1620196820000|2021-05-05 06:40:20|9984|9974|9983|9973|9984|9974|9983|9973|4
1620196830000|2021-05-05 06:40:30|9982.5|9972.5|9981.5|9971.5|9982.5|9972.5|9981.3|9971.3|4
1620196840000|2021-05-05 06:40:40|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|1
1620196850000|2021-05-05 06:40:50|9981|9971|9980.6|9970.6|9981|9971|9980.6|9970.6|2
1620196860000|2021-05-05 06:41:00|9980.3|9970.3|9976.6|9966.6|9980.3|9970.3|9976.5|9966.5|5
1620196880000|2021-05-05 06:41:20|9978|9968|9978|9968|9978.8|9968.8|9978|9968|4
1620196890000|2021-05-05 06:41:30|9978.4|9968.4|9982.9|9972.9|9982.9|9972.9|9978.4|9968.4|7
1620196910000|2021-05-05 06:41:50|9983.1|9973.1|9988.9|9978.9|9988.9|9978.9|9983.1|9973.1|8
1620196920000|2021-05-05 06:42:00|9988.3|9978.3|9988.4|9978.4|9989.1|9979.1|9987.4|9977.4|11
1620196930000|2021-05-05 06:42:10|9987.6|9977.6|9987.5|9977.5|9987.8|9977.8|9987.1|9977.1|5
1620196950000|2021-05-05 06:42:30|9987.3|9977.3|9987|9977|9987.3|9977.3|9987|9977|2
1620196960000|2021-05-05 06:42:40|9987.5|9977.5|9988|9978|9988|9978|9987.5|9977.5|2
1620196970000|2021-05-05 06:42:50|9988.3|9978.3|9988.9|9978.9|9989.3|9979.3|9988.1|9978.1|5
1620196980000|2021-05-05 06:43:00|9989|9979|9989.6|9979.6|9990.1|9980.1|9989|9979|5
1620196990000|2021-05-05 06:43:10|9989.9|9979.9|9990.1|9980.1|9990.3|9980.3|9989.9|9979.9|5
1620197000000|2021-05-05 06:43:20|9989.9|9979.9|9989.8|9979.8|9989.9|9979.9|9989.8|9979.8|2
1620197010000|2021-05-05 06:43:30|9990|9980|9990.5|9980.5|9990.5|9980.5|9990|9980|3
1620197020000|2021-05-05 06:43:40|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1620197030000|2021-05-05 06:43:50|9990.4|9980.4|9991.1|9981.1|9991.5|9981.5|9989.4|9979.4|10
1620197040000|2021-05-05 06:44:00|9990.8|9980.8|9991.1|9981.1|9991.1|9981.1|9990.8|9980.8|2
1620197050000|2021-05-05 06:44:10|9990.8|9980.8|9991.1|9981.1|9991.1|9981.1|9990.8|9980.8|2
1620197060000|2021-05-05 06:44:20|9991.9|9981.9|9991.4|9981.4|9991.9|9981.9|9991.4|9981.4|2
1620197090000|2021-05-05 06:44:50|9991.1|9981.1|9991.1|9981.1|9991.3|9981.3|9990.9|9980.9|7
1620197100000|2021-05-05 06:45:00|9991|9981|9991.1|9981.1|9991.1|9981.1|9991|9981|2
1620197120000|2021-05-05 06:45:20|9991.5|9981.5|9992.1|9982.1|9992.1|9982.1|9991.5|9981.5|3
1620197130000|2021-05-05 06:45:30|9991.9|9981.9|9995.8|9985.8|9995.8|9985.8|9991.9|9981.9|4
1620197140000|2021-05-05 06:45:40|9995.3|9985.3|9995.8|9985.8|9995.8|9985.8|9995.3|9985.3|3
1620197150000|2021-05-05 06:45:50|9996.1|9986.1|9996.9|9986.9|9996.9|9986.9|9996.1|9986.1|2
1620197180000|2021-05-05 06:46:20|9997.1|9987.1|9997.3|9987.3|9997.3|9987.3|9997.1|9987.1|2
1620197190000|2021-05-05 06:46:30|9996.9|9986.9|9996.8|9986.8|9996.9|9986.9|9996.8|9986.8|2
1620197200000|2021-05-05 06:46:40|9997|9987|9997|9987|9997|9987|9997|9987|1
1620197210000|2021-05-05 06:46:50|9997.4|9987.4|9996.5|9986.5|9997.6|9987.6|9996.5|9986.5|6
1620197220000|2021-05-05 06:47:00|9997|9987|9996.1|9986.1|9997.5|9987.5|9995.8|9985.8|10
1620197230000|2021-05-05 06:47:10|9995.8|9985.8|9995.1|9985.1|9995.8|9985.8|9995|9985|3
1620197240000|2021-05-05 06:47:20|9995.6|9985.6|9997.1|9987.1|9997.4|9987.4|9995.6|9985.6|4
1620197250000|2021-05-05 06:47:30|9997|9987|9996.9|9986.9|9997|9987|9996.3|9986.3|6
1620197260000|2021-05-05 06:47:40|9996.8|9986.8|9995.5|9985.5|9996.8|9986.8|9995.5|9985.5|3
1620197270000|2021-05-05 06:47:50|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|1
1620197280000|2021-05-05 06:48:00|9995.5|9985.5|9995.3|9985.3|9995.5|9985.5|9995.3|9985.3|2
1620197290000|2021-05-05 06:48:10|9994.8|9984.8|9994.6|9984.6|9994.8|9984.8|9994.6|9984.6|2
1620197300000|2021-05-05 06:48:20|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|1
1620197310000|2021-05-05 06:48:30|9994.5|9984.5|9994.8|9984.8|9994.8|9984.8|9994.5|9984.5|2
1620197340000|2021-05-05 06:49:00|9994.5|9984.5|9994.3|9984.3|9994.5|9984.5|9994.3|9984.3|2
1620197350000|2021-05-05 06:49:10|9993.8|9983.8|9993.5|9983.5|9993.8|9983.8|9993.3|9983.3|3
1620197380000|2021-05-05 06:49:40|9993.3|9983.3|9991.8|9981.8|9993.3|9983.3|9991.8|9981.8|4
1620197390000|2021-05-05 06:49:50|9991.3|9981.3|9987.3|9977.3|9991.3|9981.3|9986.9|9976.9|13
1620197400000|2021-05-05 06:50:00|9987|9977|9987.3|9977.3|9987.3|9977.3|9987|9977|2
1620197420000|2021-05-05 06:50:20|9987.6|9977.6|9988.1|9978.1|9988.8|9978.8|9987.6|9977.6|6
1620197430000|2021-05-05 06:50:30|9988.3|9978.3|9989.4|9979.4|9989.4|9979.4|9988.1|9978.1|4
1620197440000|2021-05-05 06:50:40|9989.5|9979.5|9990.8|9980.8|9990.8|9980.8|9989.5|9979.5|2
1620197460000|2021-05-05 06:51:00|9990.5|9980.5|9992.4|9982.4|9992.4|9982.4|9990.5|9980.5|7
1620197470000|2021-05-05 06:51:10|9992.3|9982.3|9991.3|9981.3|9992.3|9982.3|9991|9981|5
1620197480000|2021-05-05 06:51:20|9991.5|9981.5|9991.8|9981.8|9992.8|9982.8|9991.5|9981.5|5
1620197490000|2021-05-05 06:51:30|9991.3|9981.3|9992.8|9982.8|9992.8|9982.8|9991|9981|6
1620197500000|2021-05-05 06:51:40|9993.1|9983.1|9994.1|9984.1|9994.1|9984.1|9993.1|9983.1|3
1620197510000|2021-05-05 06:51:50|9993.9|9983.9|9993.5|9983.5|9994|9984|9993.5|9983.5|4
1620197520000|2021-05-05 06:52:00|9993.4|9983.4|9993.5|9983.5|9993.5|9983.5|9992.8|9982.8|6
1620197530000|2021-05-05 06:52:10|9993|9983|9996.3|9986.3|9996.5|9986.5|9993|9983|13
1620197540000|2021-05-05 06:52:20|9995.1|9985.1|9996.1|9986.1|9996.1|9986.1|9994.8|9984.8|10
1620197550000|2021-05-05 06:52:30|9995.4|9985.4|9996.4|9986.4|9996.4|9986.4|9995.4|9985.4|5
1620197560000|2021-05-05 06:52:40|9996.8|9986.8|9997.1|9987.1|9997.1|9987.1|9996.8|9986.8|2
1620197570000|2021-05-05 06:52:50|9996.3|9986.3|9996.3|9986.3|9996.8|9986.8|9996.3|9986.3|3
1620197580000|2021-05-05 06:53:00|9995.8|9985.8|9993.6|9983.6|9995.8|9985.8|9993.6|9983.6|10
1620197590000|2021-05-05 06:53:10|9993.9|9983.9|9995|9985|9995.5|9985.5|9993.9|9983.9|6
1620197600000|2021-05-05 06:53:20|9995.5|9985.5|9995|9985|9995.5|9985.5|9994.8|9984.8|4
1620197610000|2021-05-05 06:53:30|9995.8|9985.8|9994|9984|9995.8|9985.8|9993.1|9983.1|8
1620197620000|2021-05-05 06:53:40|9993.8|9983.8|9993|9983|9993.8|9983.8|9993|9983|2
1620197640000|2021-05-05 06:54:00|9992.8|9982.8|9992.3|9982.3|9992.8|9982.8|9991.1|9981.1|4
1620197650000|2021-05-05 06:54:10|9991.5|9981.5|9993.9|9983.9|9993.9|9983.9|9991.5|9981.5|3
1620197660000|2021-05-05 06:54:20|9994|9984|9993.5|9983.5|9994|9984|9992.4|9982.4|6
1620197670000|2021-05-05 06:54:30|9993.9|9983.9|9993|9983|9993.9|9983.9|9992.4|9982.4|7
1620197680000|2021-05-05 06:54:40|9993.5|9983.5|9994.9|9984.9|9995.8|9985.8|9993|9983|10
1620197690000|2021-05-05 06:54:50|9994.8|9984.8|9994.6|9984.6|9994.8|9984.8|9994.6|9984.6|2
1620197700000|2021-05-05 06:55:00|9995|9985|9994|9984|9995|9985|9993.5|9983.5|9
1620197710000|2021-05-05 06:55:10|9994.8|9984.8|9994.5|9984.5|9995|9985|9994|9984|10
1620197720000|2021-05-05 06:55:20|9994.3|9984.3|9995.8|9985.8|9996|9986|9994.3|9984.3|7
1620197730000|2021-05-05 06:55:30|9995.5|9985.5|9996.5|9986.5|9996.5|9986.5|9995.5|9985.5|8
1620197740000|2021-05-05 06:55:40|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1620197750000|2021-05-05 06:55:50|9996|9986|9995.8|9985.8|9996.5|9986.5|9995.5|9985.5|6
1620197760000|2021-05-05 06:56:00|9995.3|9985.3|9996|9986|9996|9986|9995.3|9985.3|3
1620197770000|2021-05-05 06:56:10|9995|9985|9995.3|9985.3|9995.3|9985.3|9994.3|9984.3|5
1620197780000|2021-05-05 06:56:20|9994.8|9984.8|9995|9985|9995.3|9985.3|9994.8|9984.8|3
1620197790000|2021-05-05 06:56:30|9994.5|9984.5|9997.8|9987.8|9997.8|9987.8|9994.3|9984.3|10
1620197800000|2021-05-05 06:56:40|9997.3|9987.3|9997.3|9987.3|9997.8|9987.8|9996.8|9986.8|6
1620197810000|2021-05-05 06:56:50|9997.8|9987.8|9999.5|9989.5|9999.5|9989.5|9997.8|9987.8|5
1620197820000|2021-05-05 06:57:00|9999.8|9989.8|10000.8|9990.8|10001.5|9991.5|9999.8|9989.8|9
1620197830000|2021-05-05 06:57:10|10000.5|9990.5|9999.8|9989.8|10000.5|9990.5|9999.8|9989.8|7
1620197840000|2021-05-05 06:57:20|9999.3|9989.3|10000|9990|10000|9990|9999.3|9989.3|3
1620197850000|2021-05-05 06:57:30|10000.8|9990.8|10000|9990|10000.8|9990.8|9999.5|9989.5|11
1620197860000|2021-05-05 06:57:40|10000.3|9990.3|9999.5|9989.5|10000.3|9990.3|9999.5|9989.5|5
1620197870000|2021-05-05 06:57:50|9999|9989|9997.5|9987.5|9999.5|9989.5|9997.3|9987.3|7
1620197880000|2021-05-05 06:58:00|9997.3|9987.3|9998.5|9988.5|9998.5|9988.5|9997|9987|8
1620197890000|2021-05-05 06:58:10|9998.3|9988.3|9997.8|9987.8|9998.3|9988.3|9997|9987|8
1620197900000|2021-05-05 06:58:20|9997.5|9987.5|10001.3|9991.3|10001.3|9991.3|9997.5|9987.5|8
1620197910000|2021-05-05 06:58:30|10001|9991|10001|9991|10001|9991|10001|9991|1
1620197920000|2021-05-05 06:58:40|10001.3|9991.3|10001|9991|10002|9992|10001|9991|3
1620197930000|2021-05-05 06:58:50|10000.5|9990.5|10000.8|9990.8|10000.8|9990.8|9999.5|9989.5|6
1620197940000|2021-05-05 06:59:00|10001|9991|10000.3|9990.3|10001|9991|10000.3|9990.3|3
1620197950000|2021-05-05 06:59:10|9999.8|9989.8|10000.3|9990.3|10000.3|9990.3|9999.8|9989.8|2
1620197960000|2021-05-05 06:59:20|10000.8|9990.8|10003.3|9993.3|10003.3|9993.3|10000.8|9990.8|8
1620197970000|2021-05-05 06:59:30|10003|9993|10004.3|9994.3|10004.3|9994.3|10003|9993|5
1620197980000|2021-05-05 06:59:40|10003.8|9993.8|10003.5|9993.5|10003.8|9993.8|10003.3|9993.3|4
1620197990000|2021-05-05 06:59:50|10003.3|9993.3|10003.8|9993.8|10003.8|9993.8|10003.3|9993.3|5
1620198000000|2021-05-05 07:00:00|10003.5|9993.5|10003.8|9993.8|10003.8|9993.8|9999.5|9989.5|22
1620198010000|2021-05-05 07:00:10|10003.5|9993.5|10004|9994|10004|9994|10002.8|9992.8|6
1620198020000|2021-05-05 07:00:20|10004.3|9994.3|10007.5|9997.5|10008|9998|10004.3|9994.3|14
1620198030000|2021-05-05 07:00:30|10007.3|9997.3|10003.5|9993.5|10007.3|9997.3|10003.5|9993.5|22
1620198040000|2021-05-05 07:00:40|10004|9994|10002.8|9992.8|10006.3|9996.3|10002.3|9992.3|20
1620198050000|2021-05-05 07:00:50|10002.5|9992.5|10008.8|9998.8|10009|9999|10002.5|9992.5|17
1620198060000|2021-05-05 07:01:00|10008|9998|10008.3|9998.3|10008.8|9998.8|10007.8|9997.8|13
1620198070000|2021-05-05 07:01:10|10008.5|9998.5|10010.8|10000.8|10010.8|10000.8|10008.3|9998.3|9
1620198080000|2021-05-05 07:01:20|10008.8|9998.8|10006.8|9996.8|10008.8|9998.8|10005.3|9995.3|13
1620198090000|2021-05-05 07:01:30|10006.3|9996.3|10005.5|9995.5|10007.5|9997.5|10005|9995|13
1620198100000|2021-05-05 07:01:40|10004.5|9994.5|10004.3|9994.3|10004.8|9994.8|10004.3|9994.3|4
1620198110000|2021-05-05 07:01:50|10004|9994|10005.8|9995.8|10005.8|9995.8|10003.5|9993.5|15
1620198120000|2021-05-05 07:02:00|10006.3|9996.3|10007|9997|10008.3|9998.3|10005.5|9995.5|23
1620198130000|2021-05-05 07:02:10|10007.3|9997.3|10004|9994|10007.3|9997.3|10002|9992|19
1620198140000|2021-05-05 07:02:20|10003.8|9993.8|10002.3|9992.3|10003.8|9993.8|10000.8|9990.8|16
1620198150000|2021-05-05 07:02:30|10001.5|9991.5|10001.5|9991.5|10002.3|9992.3|10000.8|9990.8|13
1620198160000|2021-05-05 07:02:40|10001.8|9991.8|9999.5|9989.5|10002.3|9992.3|9999.3|9989.3|16
1620198170000|2021-05-05 07:02:50|9999.8|9989.8|9998.8|9988.8|10000.8|9990.8|9998.8|9988.8|10
1620198180000|2021-05-05 07:03:00|9998.5|9988.5|9996.3|9986.3|9998.5|9988.5|9995.5|9985.5|14
1620198190000|2021-05-05 07:03:10|9996.5|9986.5|9995.5|9985.5|9997.3|9987.3|9995.3|9985.3|13
1620198200000|2021-05-05 07:03:20|9995.3|9985.3|9994.5|9984.5|9996|9986|9994.3|9984.3|12
1620198210000|2021-05-05 07:03:30|9994.3|9984.3|9994.5|9984.5|9994.8|9984.8|9993.5|9983.5|12
1620198220000|2021-05-05 07:03:40|9994.3|9984.3|9997.8|9987.8|9997.8|9987.8|9994.3|9984.3|12
1620198230000|2021-05-05 07:03:50|9997.5|9987.5|10000.5|9990.5|10001|9991|9997.5|9987.5|7
1620198240000|2021-05-05 07:04:00|10000.3|9990.3|9999.8|9989.8|10000.8|9990.8|9998.8|9988.8|14
1620198250000|2021-05-05 07:04:10|10000|9990|10000.3|9990.3|10001|9991|9999|9989|11
1620198260000|2021-05-05 07:04:20|10000|9990|9998|9988|10000|9990|9998|9988|15
1620198270000|2021-05-05 07:04:30|9997.8|9987.8|9995|9985|9998|9988|9994.3|9984.3|11
1620198280000|2021-05-05 07:04:40|9994.8|9984.8|9992.8|9982.8|9995|9985|9992.5|9982.5|14
1620198290000|2021-05-05 07:04:50|9992.5|9982.5|9991.8|9981.8|9992.5|9982.5|9990.8|9980.8|10
1620198300000|2021-05-05 07:05:00|9991.5|9981.5|9992.5|9982.5|9993.3|9983.3|9991.5|9981.5|12
1620198310000|2021-05-05 07:05:10|9992|9982|9990|9980|9992.5|9982.5|9988.5|9978.5|15
1620198320000|2021-05-05 07:05:20|9989.8|9979.8|9986|9976|9989.8|9979.8|9985.5|9975.5|20
1620198330000|2021-05-05 07:05:30|9986.3|9976.3|9985.8|9975.8|9987|9977|9984.5|9974.5|12
1620198340000|2021-05-05 07:05:40|9985.3|9975.3|9983.3|9973.3|9985.8|9975.8|9983.3|9973.3|11
1620198350000|2021-05-05 07:05:50|9983.5|9973.5|9980.3|9970.3|9983.5|9973.5|9979.5|9969.5|14
1620198360000|2021-05-05 07:06:00|9980.5|9970.5|9983.3|9973.3|9983.8|9973.8|9980.5|9970.5|16
1620198370000|2021-05-05 07:06:10|9983.8|9973.8|9984|9974|9984.3|9974.3|9983.3|9973.3|10
1620198380000|2021-05-05 07:06:20|9983.8|9973.8|9980.5|9970.5|9983.8|9973.8|9980.5|9970.5|6
1620198390000|2021-05-05 07:06:30|9980.3|9970.3|9980|9970|9980.8|9970.8|9979.8|9969.8|5
1620198400000|2021-05-05 07:06:40|9979.8|9969.8|9978.5|9968.5|9979.8|9969.8|9978.5|9968.5|11
1620198410000|2021-05-05 07:06:50|9978.3|9968.3|9977.3|9967.3|9978.3|9968.3|9977.3|9967.3|5
1620198420000|2021-05-05 07:07:00|9976.8|9966.8|9975.3|9965.3|9977.8|9967.8|9975.3|9965.3|7
1620198430000|2021-05-05 07:07:10|9975.8|9965.8|9976|9966|9976|9966|9975.8|9965.8|2
1620198440000|2021-05-05 07:07:20|9975.8|9965.8|9975.3|9965.3|9975.8|9965.8|9974.8|9964.8|4
1620198450000|2021-05-05 07:07:30|9975.5|9965.5|9978.8|9968.8|9978.8|9968.8|9975.5|9965.5|11
1620198460000|2021-05-05 07:07:40|9979|9969|9975|9965|9979|9969|9975|9965|14
1620198470000|2021-05-05 07:07:50|9974.8|9964.8|9977.8|9967.8|9977.8|9967.8|9974.8|9964.8|11
1620198480000|2021-05-05 07:08:00|9977.5|9967.5|9977|9967|9977.5|9967.5|9976|9966|13
1620198490000|2021-05-05 07:08:10|9976.8|9966.8|9978.3|9968.3|9978.8|9968.8|9976.8|9966.8|12
1620198500000|2021-05-05 07:08:20|9977.8|9967.8|9975.8|9965.8|9977.8|9967.8|9975.8|9965.8|14
1620198510000|2021-05-05 07:08:30|9975.5|9965.5|9973.3|9963.3|9975.8|9965.8|9972.8|9962.8|15
1620198520000|2021-05-05 07:08:40|9973.5|9963.5|9969.3|9959.3|9973.5|9963.5|9968.5|9958.5|16
1620198530000|2021-05-05 07:08:50|9969|9959|9965.8|9955.8|9969|9959|9965.3|9955.3|9
1620198540000|2021-05-05 07:09:00|9966|9956|9962.3|9952.3|9966|9956|9961.8|9951.8|11
1620198550000|2021-05-05 07:09:10|9962.8|9952.8|9959.8|9949.8|9962.8|9952.8|9959|9949|9
1620198560000|2021-05-05 07:09:20|9960|9950|9960|9950|9960.8|9950.8|9959.5|9949.5|6
1620198570000|2021-05-05 07:09:30|9959.8|9949.8|9959.8|9949.8|9960.5|9950.5|9957.3|9947.3|19
1620198580000|2021-05-05 07:09:40|9960|9950|9962.8|9952.8|9962.8|9952.8|9959.8|9949.8|11
1620198590000|2021-05-05 07:09:50|9964|9954|9962.5|9952.5|9964|9954|9961.5|9951.5|13
1620198600000|2021-05-05 07:10:00|9964.3|9954.3|9965|9955|9965|9955|9960.3|9950.3|24
1620198610000|2021-05-05 07:10:10|9965.5|9955.5|9965.3|9955.3|9965.8|9955.8|9964.8|9954.8|11
1620198620000|2021-05-05 07:10:20|9965.5|9955.5|9965.3|9955.3|9967|9957|9965.3|9955.3|13
1620198630000|2021-05-05 07:10:30|9965.5|9955.5|9967|9957|9967|9957|9965|9955|10
1620198640000|2021-05-05 07:10:40|9967.3|9957.3|9964.5|9954.5|9967.3|9957.3|9963.8|9953.8|15
1620198650000|2021-05-05 07:10:50|9964.8|9954.8|9967.3|9957.3|9967.3|9957.3|9964.8|9954.8|8
1620198660000|2021-05-05 07:11:00|9967|9957|9964.8|9954.8|9967|9957|9964.3|9954.3|12
1620198670000|2021-05-05 07:11:10|9965|9955|9963.3|9953.3|9965.3|9955.3|9963.3|9953.3|11
1620198680000|2021-05-05 07:11:20|9963.5|9953.5|9963.8|9953.8|9964.8|9954.8|9963|9953|11
1620198690000|2021-05-05 07:11:30|9963.5|9953.5|9967.8|9957.8|9967.8|9957.8|9962.8|9952.8|9
1620198700000|2021-05-05 07:11:40|9967.5|9957.5|9967.3|9957.3|9967.5|9957.5|9967|9957|3
1620198710000|2021-05-05 07:11:50|9967|9957|9970|9960|9970|9960|9965.5|9955.5|12
1620198720000|2021-05-05 07:12:00|9969.8|9959.8|9969|9959|9969.8|9959.8|9968|9958|15
1620198730000|2021-05-05 07:12:10|9968.8|9958.8|9968.5|9958.5|9968.8|9958.8|9967|9957|9
1620198740000|2021-05-05 07:12:20|9968.3|9958.3|9968.3|9958.3|9968.5|9958.5|9966.5|9956.5|9
1620198750000|2021-05-05 07:12:30|9968.5|9958.5|9969.5|9959.5|9969.8|9959.8|9968.5|9958.5|4
1620198760000|2021-05-05 07:12:40|9969|9959|9969.5|9959.5|9970.5|9960.5|9969|9959|9
1620198770000|2021-05-05 07:12:50|9969.8|9959.8|9969.3|9959.3|9970|9960|9969|9959|8
1620198780000|2021-05-05 07:13:00|9969.5|9959.5|9971.3|9961.3|9971.3|9961.3|9969.5|9959.5|7
1620198790000|2021-05-05 07:13:10|9971.8|9961.8|9969.8|9959.8|9971.8|9961.8|9969.8|9959.8|6
1620198800000|2021-05-05 07:13:20|9969.5|9959.5|9968.8|9958.8|9969.5|9959.5|9967.8|9957.8|5
1620198810000|2021-05-05 07:13:30|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|1
1620198820000|2021-05-05 07:13:40|9968.5|9958.5|9969|9959|9970.3|9960.3|9968.5|9958.5|7
1620198830000|2021-05-05 07:13:50|9968.5|9958.5|9973.3|9963.3|9973.3|9963.3|9968.5|9958.5|7
1620198840000|2021-05-05 07:14:00|9973.5|9963.5|9974|9964|9975|9965|9973.5|9963.5|7
1620198850000|2021-05-05 07:14:10|9974.3|9964.3|9974.8|9964.8|9976|9966|9974|9964|8
1620198860000|2021-05-05 07:14:20|9975|9965|9975.5|9965.5|9975.5|9965.5|9973.8|9963.8|13
1620198870000|2021-05-05 07:14:30|9975.8|9965.8|9976|9966|9977|9967|9975.8|9965.8|5
1620198880000|2021-05-05 07:14:40|9976.5|9966.5|9977.3|9967.3|9978.8|9968.8|9976.5|9966.5|12
1620198890000|2021-05-05 07:14:50|9977|9967|9976.8|9966.8|9977.3|9967.3|9976|9966|10
1620198900000|2021-05-05 07:15:00|9976.3|9966.3|9978.3|9968.3|9978.8|9968.8|9975.8|9965.8|13
1620198910000|2021-05-05 07:15:10|9977.5|9967.5|9976.8|9966.8|9977.8|9967.8|9976.8|9966.8|7
1620198920000|2021-05-05 07:15:20|9977|9967|9975.8|9965.8|9977.3|9967.3|9975.5|9965.5|5
1620198940000|2021-05-05 07:15:40|9976|9966|9976.8|9966.8|9977.3|9967.3|9975.8|9965.8|7
1620198950000|2021-05-05 07:15:50|9975.8|9965.8|9976|9966|9976.8|9966.8|9975.8|9965.8|6
1620198960000|2021-05-05 07:16:00|9975.5|9965.5|9976|9966|9976.3|9966.3|9975.5|9965.5|5
1620198970000|2021-05-05 07:16:10|9975.8|9965.8|9974.8|9964.8|9975.8|9965.8|9974.3|9964.3|5
1620198980000|2021-05-05 07:16:20|9974.5|9964.5|9974.8|9964.8|9974.8|9964.8|9974.5|9964.5|4
1620198990000|2021-05-05 07:16:30|9975|9965|9976|9966|9977|9967|9975|9965|7
1620199000000|2021-05-05 07:16:40|9976.3|9966.3|9977|9967|9977.5|9967.5|9976.3|9966.3|4
1620199010000|2021-05-05 07:16:50|9976.3|9966.3|9973.3|9963.3|9976.3|9966.3|9973.3|9963.3|4
1620199020000|2021-05-05 07:17:00|9973|9963|9971.5|9961.5|9973|9963|9971.5|9961.5|12
1620199030000|2021-05-05 07:17:10|9971.8|9961.8|9971.8|9961.8|9972.3|9962.3|9971.8|9961.8|5
1620199050000|2021-05-05 07:17:30|9972|9962|9972.5|9962.5|9973.5|9963.5|9972|9962|5
1620199060000|2021-05-05 07:17:40|9971.8|9961.8|9970|9960|9972|9962|9970|9960|5
1620199070000|2021-05-05 07:17:50|9969.8|9959.8|9969.3|9959.3|9969.8|9959.8|9969.3|9959.3|2
1620199080000|2021-05-05 07:18:00|9969|9959|9968.8|9958.8|9969|9959|9968.5|9958.5|5
1620199100000|2021-05-05 07:18:20|9968.5|9958.5|9968.8|9958.8|9968.8|9958.8|9968.5|9958.5|2
1620199110000|2021-05-05 07:18:30|9968.3|9958.3|9968.5|9958.5|9968.5|9958.5|9968|9958|4
1620199120000|2021-05-05 07:18:40|9968.8|9958.8|9970.3|9960.3|9970.3|9960.3|9968.8|9958.8|3
1620199130000|2021-05-05 07:18:50|9970|9960|9969.3|9959.3|9970.5|9960.5|9969.3|9959.3|5
1620199140000|2021-05-05 07:19:00|9969.5|9959.5|9972|9962|9972|9962|9969.5|9959.5|5
1620199150000|2021-05-05 07:19:10|9971.8|9961.8|9971.3|9961.3|9971.8|9961.8|9970.8|9960.8|4
1620199160000|2021-05-05 07:19:20|9972.5|9962.5|9973.5|9963.5|9974|9964|9972.5|9962.5|9
1620199170000|2021-05-05 07:19:30|9975|9965|9975.3|9965.3|9975.3|9965.3|9974|9964|5
1620199190000|2021-05-05 07:19:50|9975.5|9965.5|9975.5|9965.5|9976.3|9966.3|9975.5|9965.5|5
1620199210000|2021-05-05 07:20:10|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|1
1620199230000|2021-05-05 07:20:30|9975|9965|9974|9964|9975|9965|9974|9964|2
1620199240000|2021-05-05 07:20:40|9974.3|9964.3|9974.5|9964.5|9974.5|9964.5|9974.3|9964.3|2
1620199250000|2021-05-05 07:20:50|9975|9965|9976.8|9966.8|9976.8|9966.8|9975|9965|5
1620199260000|2021-05-05 07:21:00|9976.5|9966.5|9976.5|9966.5|9977|9967|9976.3|9966.3|8
1620199270000|2021-05-05 07:21:10|9977|9967|9978.5|9968.5|9978.5|9968.5|9977|9967|2
1620199280000|2021-05-05 07:21:20|9978.3|9968.3|9979|9969|9979|9969|9978|9968|7
1620199290000|2021-05-05 07:21:30|9979.3|9969.3|9980|9970|9980.3|9970.3|9979.3|9969.3|4
1620199300000|2021-05-05 07:21:40|9980.3|9970.3|9982|9972|9982|9972|9980.3|9970.3|3
1620199310000|2021-05-05 07:21:50|9982.3|9972.3|9982.8|9972.8|9983.3|9973.3|9982.3|9972.3|4
1620199320000|2021-05-05 07:22:00|9982.3|9972.3|9981.8|9971.8|9982.3|9972.3|9980.3|9970.3|5
1620199330000|2021-05-05 07:22:10|9982|9972|9982|9972|9982|9972|9982|9972|1
1620199340000|2021-05-05 07:22:20|9982.3|9972.3|9985.3|9975.3|9985.3|9975.3|9982.3|9972.3|8
1620199350000|2021-05-05 07:22:30|9984.5|9974.5|9982.5|9972.5|9984.5|9974.5|9982|9972|10
1620199360000|2021-05-05 07:22:40|9982.8|9972.8|9982.3|9972.3|9982.8|9972.8|9982.3|9972.3|3
1620199370000|2021-05-05 07:22:50|9982|9972|9981.3|9971.3|9982|9972|9981.3|9971.3|3
1620199380000|2021-05-05 07:23:00|9980.8|9970.8|9982.5|9972.5|9982.5|9972.5|9980.3|9970.3|5
1620199390000|2021-05-05 07:23:10|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1620199400000|2021-05-05 07:23:20|9983|9973|9982.8|9972.8|9983|9973|9982.8|9972.8|2
1620199410000|2021-05-05 07:23:30|9982.5|9972.5|9981.5|9971.5|9982.5|9972.5|9981.5|9971.5|4
1620199420000|2021-05-05 07:23:40|9981.8|9971.8|9981.5|9971.5|9981.8|9971.8|9981.3|9971.3|4
1620199430000|2021-05-05 07:23:50|9982|9972|9984.3|9974.3|9984.3|9974.3|9982|9972|9
1620199440000|2021-05-05 07:24:00|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1620199450000|2021-05-05 07:24:10|9983|9973|9984.8|9974.8|9984.8|9974.8|9983|9973|5
1620199470000|2021-05-05 07:24:30|9985|9975|9985.3|9975.3|9985.5|9975.5|9984.8|9974.8|8
1620199480000|2021-05-05 07:24:40|9985|9975|9985.3|9975.3|9985.3|9975.3|9985|9975|2
1620199490000|2021-05-05 07:24:50|9985.5|9975.5|9985|9975|9985.5|9975.5|9984.8|9974.8|4
1620199500000|2021-05-05 07:25:00|9984.8|9974.8|9983.3|9973.3|9984.8|9974.8|9983.3|9973.3|4
1620199510000|2021-05-05 07:25:10|9983|9973|9982.8|9972.8|9983|9973|9982.8|9972.8|2
1620199520000|2021-05-05 07:25:20|9983|9973|9983.8|9973.8|9984.3|9974.3|9983|9973|7
1620199530000|2021-05-05 07:25:30|9983.5|9973.5|9983.3|9973.3|9983.5|9973.5|9983|9973|3
1620199540000|2021-05-05 07:25:40|9983|9973|9982.8|9972.8|9983|9973|9982.8|9972.8|4
1620199550000|2021-05-05 07:25:50|9980.8|9970.8|9980.5|9970.5|9981.5|9971.5|9979.8|9969.8|13
1620199560000|2021-05-05 07:26:00|9979.8|9969.8|9979.5|9969.5|9979.8|9969.8|9978.8|9968.8|10
1620199570000|2021-05-05 07:26:10|9979.3|9969.3|9978.5|9968.5|9979.3|9969.3|9978|9968|4
1620199580000|2021-05-05 07:26:20|9978|9968|9980.5|9970.5|9980.5|9970.5|9977.5|9967.5|9
1620199590000|2021-05-05 07:26:30|9980.3|9970.3|9980.5|9970.5|9980.5|9970.5|9980.3|9970.3|4
1620199600000|2021-05-05 07:26:40|9980.3|9970.3|9979|9969|9980.3|9970.3|9979|9969|4
1620199610000|2021-05-05 07:26:50|9979.3|9969.3|9982.3|9972.3|9982.3|9972.3|9979.3|9969.3|6
1620199620000|2021-05-05 07:27:00|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9981.3|9971.3|5
1620199630000|2021-05-05 07:27:10|9982.8|9972.8|9982.8|9972.8|9983|9973|9982.5|9972.5|5
1620199640000|2021-05-05 07:27:20|9983|9973|9982.3|9972.3|9983|9973|9982|9972|5
1620199650000|2021-05-05 07:27:30|9982|9972|9980.5|9970.5|9982|9972|9980.5|9970.5|4
1620199660000|2021-05-05 07:27:40|9980.3|9970.3|9979|9969|9980.3|9970.3|9978.3|9968.3|6
1620199670000|2021-05-05 07:27:50|9978.8|9968.8|9978|9968|9978.8|9968.8|9978|9968|2
1620199680000|2021-05-05 07:28:00|9978.5|9968.5|9979.8|9969.8|9979.8|9969.8|9978|9968|11
1620199690000|2021-05-05 07:28:10|9980|9970|9979.5|9969.5|9980.5|9970.5|9979.5|9969.5|4
1620199700000|2021-05-05 07:28:20|9979.8|9969.8|9978|9968|9979.8|9969.8|9978|9968|8
1620199710000|2021-05-05 07:28:30|9978.5|9968.5|9979|9969|9979|9969|9978.5|9968.5|3
1620199730000|2021-05-05 07:28:50|9977.8|9967.8|9978.8|9968.8|9978.8|9968.8|9976.3|9966.3|8
1620199740000|2021-05-05 07:29:00|9979.5|9969.5|9979.5|9969.5|9980.5|9970.5|9979.5|9969.5|6
1620199750000|2021-05-05 07:29:10|9980|9970|9981.3|9971.3|9981.3|9971.3|9980|9970|5
1620199760000|2021-05-05 07:29:20|9981|9971|9980.8|9970.8|9981|9971|9980|9970|4
1620199770000|2021-05-05 07:29:30|9980.5|9970.5|9979.8|9969.8|9981.3|9971.3|9979.8|9969.8|9
1620199780000|2021-05-05 07:29:40|9980|9970|9980.5|9970.5|9980.5|9970.5|9980|9970|5
1620199790000|2021-05-05 07:29:50|9980.8|9970.8|9981.3|9971.3|9981.5|9971.5|9980.3|9970.3|11
1620199800000|2021-05-05 07:30:00|9981.8|9971.8|9980.8|9970.8|9981.8|9971.8|9980|9970|10
1620199810000|2021-05-05 07:30:10|9981|9971|9981.5|9971.5|9982.3|9972.3|9981|9971|5
1620199820000|2021-05-05 07:30:20|9982|9972|9982.5|9972.5|9982.5|9972.5|9982|9972|3
1620199840000|2021-05-05 07:30:40|9982.3|9972.3|9982.5|9972.5|9982.5|9972.5|9982.3|9972.3|2
1620199850000|2021-05-05 07:30:50|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1620199860000|2021-05-05 07:31:00|9982|9972|9982.8|9972.8|9982.8|9972.8|9982|9972|4
1620199870000|2021-05-05 07:31:10|9983|9973|9985.3|9975.3|9985.5|9975.5|9983|9973|7
1620199880000|2021-05-05 07:31:20|9985.5|9975.5|9987|9977|9987|9977|9985.5|9975.5|5
1620199890000|2021-05-05 07:31:30|9987.5|9977.5|9988.5|9978.5|9988.5|9978.5|9987.5|9977.5|3
1620199900000|2021-05-05 07:31:40|9988.8|9978.8|9989|9979|9990|9980|9988.8|9978.8|5
1620199910000|2021-05-05 07:31:50|9988.8|9978.8|9987.3|9977.3|9988.8|9978.8|9987.3|9977.3|3
1620199920000|2021-05-05 07:32:00|9987.5|9977.5|9987.8|9977.8|9987.8|9977.8|9987|9977|5
1620199930000|2021-05-05 07:32:10|9987.5|9977.5|9987.8|9977.8|9988|9978|9987.5|9977.5|8
1620199940000|2021-05-05 07:32:20|9987.5|9977.5|9987.5|9977.5|9987.8|9977.8|9987|9977|7
1620199950000|2021-05-05 07:32:30|9987.3|9977.3|9987.3|9977.3|9987.5|9977.5|9987|9977|5
1620199960000|2021-05-05 07:32:40|9987.5|9977.5|9987.3|9977.3|9987.5|9977.5|9987|9977|4
1620199980000|2021-05-05 07:33:00|9987|9977|9987.3|9977.3|9987.3|9977.3|9987|9977|2
1620199990000|2021-05-05 07:33:10|9987.8|9977.8|9988.8|9978.8|9988.8|9978.8|9987.8|9977.8|3
1620200000000|2021-05-05 07:33:20|9989|9979|9988.8|9978.8|9989.3|9979.3|9988.8|9978.8|3
1620200010000|2021-05-05 07:33:30|9989|9979|9990.3|9980.3|9991|9981|9989|9979|9
1620200020000|2021-05-05 07:33:40|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1620200030000|2021-05-05 07:33:50|9990.8|9980.8|9991.3|9981.3|9991.3|9981.3|9990.3|9980.3|4
1620200040000|2021-05-05 07:34:00|9991.8|9981.8|9990.3|9980.3|9992.5|9982.5|9990.3|9980.3|7
1620200050000|2021-05-05 07:34:10|9990|9980|9988|9978|9990|9980|9987.5|9977.5|12
1620200060000|2021-05-05 07:34:20|9988.3|9978.3|9990|9980|9990.3|9980.3|9988|9978|12
1620200070000|2021-05-05 07:34:30|9990.3|9980.3|9990.8|9980.8|9990.8|9980.8|9990|9980|4
1620200080000|2021-05-05 07:34:40|9990.5|9980.5|9989.3|9979.3|9990.5|9980.5|9989.3|9979.3|3
1620200090000|2021-05-05 07:34:50|9989.5|9979.5|9989.3|9979.3|9989.5|9979.5|9989.3|9979.3|2
1620200100000|2021-05-05 07:35:00|9989.5|9979.5|9990|9980|9990|9980|9989.5|9979.5|5
1620200110000|2021-05-05 07:35:10|9990.3|9980.3|9989.8|9979.8|9990.5|9980.5|9989.8|9979.8|4
1620200120000|2021-05-05 07:35:20|9989.5|9979.5|9989.3|9979.3|9990|9980|9989.3|9979.3|5
1620200130000|2021-05-05 07:35:30|9989.5|9979.5|9990.3|9980.3|9990.5|9980.5|9989.5|9979.5|4
1620200140000|2021-05-05 07:35:40|9990|9980|9989.5|9979.5|9990|9980|9989.5|9979.5|2
1620200150000|2021-05-05 07:35:50|9989.3|9979.3|9989.8|9979.8|9989.8|9979.8|9988.8|9978.8|7
1620200160000|2021-05-05 07:36:00|9989|9979|9989.5|9979.5|9989.5|9979.5|9989|9979|5
1620200170000|2021-05-05 07:36:10|9989.3|9979.3|9988|9978|9989.3|9979.3|9988|9978|5
1620200180000|2021-05-05 07:36:20|9987.8|9977.8|9986|9976|9987.8|9977.8|9986|9976|4
1620200190000|2021-05-05 07:36:30|9985.8|9975.8|9985.5|9975.5|9985.8|9975.8|9985.3|9975.3|4
1620200200000|2021-05-05 07:36:40|9985.3|9975.3|9984.3|9974.3|9985.3|9975.3|9983.8|9973.8|8
1620200210000|2021-05-05 07:36:50|9984.8|9974.8|9985.8|9975.8|9985.8|9975.8|9984.8|9974.8|4
1620200220000|2021-05-05 07:37:00|9986|9976|9986|9976|9987|9977|9985.8|9975.8|7
1620200230000|2021-05-05 07:37:10|9986.8|9976.8|9985.8|9975.8|9986.8|9976.8|9985.8|9975.8|5
1620200240000|2021-05-05 07:37:20|9984.8|9974.8|9985.3|9975.3|9985.3|9975.3|9984.8|9974.8|3
1620200250000|2021-05-05 07:37:30|9984.8|9974.8|9984|9974|9984.8|9974.8|9983.3|9973.3|9
1620200260000|2021-05-05 07:37:40|9983.8|9973.8|9984|9974|9984|9974|9983.5|9973.5|4
1620200270000|2021-05-05 07:37:50|9984.5|9974.5|9984.3|9974.3|9984.8|9974.8|9984.3|9974.3|4
1620200280000|2021-05-05 07:38:00|9984.5|9974.5|9983.8|9973.8|9984.5|9974.5|9983.3|9973.3|4
1620200290000|2021-05-05 07:38:10|9983.5|9973.5|9984|9974|9984|9974|9983.5|9973.5|3
1620200300000|2021-05-05 07:38:20|9984.3|9974.3|9984|9974|9984.5|9974.5|9984|9974|4
1620200310000|2021-05-05 07:38:30|9984.3|9974.3|9985.5|9975.5|9985.5|9975.5|9984.3|9974.3|7
1620200320000|2021-05-05 07:38:40|9985.8|9975.8|9985.5|9975.5|9985.8|9975.8|9985.5|9975.5|2
1620200330000|2021-05-05 07:38:50|9985.3|9975.3|9985.3|9975.3|9986|9976|9985.3|9975.3|7
1620200340000|2021-05-05 07:39:00|9985.5|9975.5|9986|9976|9986|9976|9985.5|9975.5|3
1620200350000|2021-05-05 07:39:10|9985.8|9975.8|9984.3|9974.3|9985.8|9975.8|9984|9974|4
1620200360000|2021-05-05 07:39:20|9984.8|9974.8|9985.5|9975.5|9985.5|9975.5|9984.5|9974.5|4
1620200370000|2021-05-05 07:39:30|9985.3|9975.3|9985|9975|9985.5|9975.5|9985|9975|5
1620200380000|2021-05-05 07:39:40|9985.3|9975.3|9985.8|9975.8|9985.8|9975.8|9985.3|9975.3|3
1620200390000|2021-05-05 07:39:50|9986|9976|9986|9976|9987|9977|9986|9976|3
1620200400000|2021-05-05 07:40:00|9986.5|9976.5|9988.8|9978.8|9988.8|9978.8|9986.5|9976.5|9
1620200410000|2021-05-05 07:40:10|9988.5|9978.5|9987|9977|9988.5|9978.5|9987|9977|4
1620200420000|2021-05-05 07:40:20|9986.8|9976.8|9985|9975|9986.8|9976.8|9985|9975|4
1620200430000|2021-05-05 07:40:30|9985.3|9975.3|9983.8|9973.8|9986.3|9976.3|9983.8|9973.8|9
1620200440000|2021-05-05 07:40:40|9983.5|9973.5|9982.5|9972.5|9983.5|9973.5|9982.5|9972.5|4
1620200450000|2021-05-05 07:40:50|9982.3|9972.3|9981.8|9971.8|9982.3|9972.3|9981.8|9971.8|3
1620200460000|2021-05-05 07:41:00|9982.5|9972.5|9973.3|9963.3|9982.5|9972.5|9972|9962|11
1620200470000|2021-05-05 07:41:10|9972.5|9962.5|9971.8|9961.8|9973.5|9963.5|9971.8|9961.8|7
1620200480000|2021-05-05 07:41:20|9972|9962|9974.5|9964.5|9974.5|9964.5|9972|9962|6
1620200490000|2021-05-05 07:41:30|9974.8|9964.8|9977|9967|9977|9967|9974.8|9964.8|4
1620200500000|2021-05-05 07:41:40|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977|9967|3
1620200510000|2021-05-05 07:41:50|9977.5|9967.5|9976.8|9966.8|9977.5|9967.5|9976.8|9966.8|3
1620200520000|2021-05-05 07:42:00|9976|9966|9978|9968|9979|9969|9976|9966|7
1620200530000|2021-05-05 07:42:10|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1620200540000|2021-05-05 07:42:20|9978|9968|9978|9968|9978|9968|9978|9968|1
1620200550000|2021-05-05 07:42:30|9977.8|9967.8|9974|9964|9977.8|9967.8|9973.5|9963.5|17
1620200560000|2021-05-05 07:42:40|9973.8|9963.8|9973.5|9963.5|9973.8|9963.8|9973.3|9963.3|3
1620200570000|2021-05-05 07:42:50|9973.8|9963.8|9973.8|9963.8|9974.8|9964.8|9973|9963|7
1620200580000|2021-05-05 07:43:00|9973.5|9963.5|9974.5|9964.5|9975|9965|9973|9963|9
1620200590000|2021-05-05 07:43:10|9974.3|9964.3|9972.8|9962.8|9974.8|9964.8|9972.8|9962.8|8
1620200600000|2021-05-05 07:43:20|9972.5|9962.5|9973|9963|9973.3|9963.3|9971.8|9961.8|5
1620200610000|2021-05-05 07:43:30|9972.8|9962.8|9971.5|9961.5|9972.8|9962.8|9971.5|9961.5|2
1620200620000|2021-05-05 07:43:40|9971.3|9961.3|9972.3|9962.3|9972.3|9962.3|9970.8|9960.8|10
1620200630000|2021-05-05 07:43:50|9972|9962|9971.3|9961.3|9972.3|9962.3|9970.8|9960.8|11
1620200640000|2021-05-05 07:44:00|9971|9961|9969.3|9959.3|9973.3|9963.3|9969.3|9959.3|14
1620200650000|2021-05-05 07:44:10|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|9968|9958|8
1620200660000|2021-05-05 07:44:20|9969|9959|9968.3|9958.3|9969|9959|9967.8|9957.8|5
1620200670000|2021-05-05 07:44:30|9968|9958|9967.5|9957.5|9968|9958|9967.5|9957.5|3
1620200680000|2021-05-05 07:44:40|9967.3|9957.3|9966.8|9956.8|9967.3|9957.3|9966.8|9956.8|2
1620200690000|2021-05-05 07:44:50|9967.3|9957.3|9966.8|9956.8|9967.5|9957.5|9966.8|9956.8|4
1620200700000|2021-05-05 07:45:00|9967|9957|9967|9957|9967|9957|9967|9957|1
1620200710000|2021-05-05 07:45:10|9966.8|9956.8|9966.3|9956.3|9967|9957|9966.3|9956.3|6
1620200720000|2021-05-05 07:45:20|9966.5|9956.5|9968.5|9958.5|9968.5|9958.5|9966.5|9956.5|4
1620200730000|2021-05-05 07:45:30|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|9968.5|9958.5|3
1620200740000|2021-05-05 07:45:40|9968.5|9958.5|9969.8|9959.8|9969.8|9959.8|9968.5|9958.5|4
1620200750000|2021-05-05 07:45:50|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|9969.3|9959.3|3
1620200760000|2021-05-05 07:46:00|9969.8|9959.8|9973|9963|9973|9963|9969.8|9959.8|8
1620200770000|2021-05-05 07:46:10|9973.5|9963.5|9969.5|9959.5|9973.5|9963.5|9969.5|9959.5|8
1620200780000|2021-05-05 07:46:20|9970.3|9960.3|9972.3|9962.3|9972.3|9962.3|9970.3|9960.3|5
1620200790000|2021-05-05 07:46:30|9972.8|9962.8|9973.3|9963.3|9973.8|9963.8|9972.5|9962.5|11
1620200800000|2021-05-05 07:46:40|9973.5|9963.5|9972.5|9962.5|9974|9964|9972.5|9962.5|4
1620200810000|2021-05-05 07:46:50|9971|9961|9971.5|9961.5|9971.8|9961.8|9971|9961|4
1620200840000|2021-05-05 07:47:20|9971.8|9961.8|9972.5|9962.5|9972.5|9962.5|9971.8|9961.8|2
1620200850000|2021-05-05 07:47:30|9972.8|9962.8|9974.3|9964.3|9974.3|9964.3|9972.8|9962.8|5
1620200860000|2021-05-05 07:47:40|9974|9964|9972|9962|9974|9964|9972|9962|7
1620200870000|2021-05-05 07:47:50|9972.3|9962.3|9973.3|9963.3|9973.3|9963.3|9972.3|9962.3|2
1620200880000|2021-05-05 07:48:00|9973.5|9963.5|9972.8|9962.8|9974|9964|9972.8|9962.8|8
1620200890000|2021-05-05 07:48:10|9972.3|9962.3|9972|9962|9972.3|9962.3|9972|9962|2
1620200900000|2021-05-05 07:48:20|9972.3|9962.3|9972.5|9962.5|9972.5|9962.5|9972.3|9962.3|2
1620200910000|2021-05-05 07:48:30|9973.8|9963.8|9973.8|9963.8|9974|9964|9973.8|9963.8|3
1620200920000|2021-05-05 07:48:40|9973.5|9963.5|9972.8|9962.8|9973.5|9963.5|9972.3|9962.3|5
1620200930000|2021-05-05 07:48:50|9972.5|9962.5|9972.8|9962.8|9972.8|9962.8|9972.5|9962.5|2
1620200960000|2021-05-05 07:49:20|9973.5|9963.5|9974|9964|9974|9964|9973.5|9963.5|3
1620200970000|2021-05-05 07:49:30|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|1
1620200980000|2021-05-05 07:49:40|9974|9964|9975.3|9965.3|9975.3|9965.3|9974|9964|3
1620200990000|2021-05-05 07:49:50|9975|9965|9975.5|9965.5|9975.5|9965.5|9974.3|9964.3|4
1620201000000|2021-05-05 07:50:00|9975.8|9965.8|9976.5|9966.5|9976.8|9966.8|9975.5|9965.5|9
1620201010000|2021-05-05 07:50:10|9976.3|9966.3|9977.8|9967.8|9977.8|9967.8|9975.5|9965.5|10
1620201020000|2021-05-05 07:50:20|9977.5|9967.5|9975.8|9965.8|9977.5|9967.5|9975.8|9965.8|4
1620201030000|2021-05-05 07:50:30|9976.5|9966.5|9973.8|9963.8|9976.5|9966.5|9973.8|9963.8|7
1620201040000|2021-05-05 07:50:40|9973.3|9963.3|9973.8|9963.8|9973.8|9963.8|9973.3|9963.3|2
1620201050000|2021-05-05 07:50:50|9974.3|9964.3|9974.8|9964.8|9975.3|9965.3|9974.3|9964.3|7
1620201060000|2021-05-05 07:51:00|9974.5|9964.5|9973.5|9963.5|9974.5|9964.5|9973|9963|10
1620201070000|2021-05-05 07:51:10|9973.8|9963.8|9975|9965|9975|9965|9973.8|9963.8|5
1620201080000|2021-05-05 07:51:20|9974.8|9964.8|9973.5|9963.5|9974.8|9964.8|9972.5|9962.5|13
1620201090000|2021-05-05 07:51:30|9973.8|9963.8|9974|9964|9974|9964|9973.8|9963.8|2
1620201100000|2021-05-05 07:51:40|9974.3|9964.3|9975.5|9965.5|9975.8|9965.8|9974.3|9964.3|8
1620201110000|2021-05-05 07:51:50|9975.8|9965.8|9975.8|9965.8|9977.5|9967.5|9975.8|9965.8|13
1620201120000|2021-05-05 07:52:00|9975.5|9965.5|9976.5|9966.5|9977|9967|9975.5|9965.5|8
1620201140000|2021-05-05 07:52:20|9977.3|9967.3|9976.5|9966.5|9977.3|9967.3|9976.5|9966.5|3
1620201150000|2021-05-05 07:52:30|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1620201160000|2021-05-05 07:52:40|9976.5|9966.5|9976|9966|9976.5|9966.5|9976|9966|4
1620201170000|2021-05-05 07:52:50|9976.3|9966.3|9976.3|9966.3|9976.5|9966.5|9976.3|9966.3|3
1620201180000|2021-05-05 07:53:00|9975.5|9965.5|9975.5|9965.5|9976|9966|9975|9965|6
1620201190000|2021-05-05 07:53:10|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|1
1620201200000|2021-05-05 07:53:20|9975.5|9965.5|9975.8|9965.8|9975.8|9965.8|9974.5|9964.5|5
1620201210000|2021-05-05 07:53:30|9976|9966|9976.3|9966.3|9976.3|9966.3|9976|9966|2
1620201220000|2021-05-05 07:53:40|9976|9966|9976|9966|9976|9966|9976|9966|1
1620201230000|2021-05-05 07:53:50|9976.3|9966.3|9977.8|9967.8|9977.8|9967.8|9976.3|9966.3|5
1620201240000|2021-05-05 07:54:00|9978|9968|9976|9966|9978|9968|9976|9966|11
1620201250000|2021-05-05 07:54:10|9975.8|9965.8|9977.5|9967.5|9977.5|9967.5|9975.5|9965.5|6
1620201260000|2021-05-05 07:54:20|9977.8|9967.8|9977.5|9967.5|9977.8|9967.8|9977.5|9967.5|2
1620201270000|2021-05-05 07:54:30|9977.3|9967.3|9976.8|9966.8|9977.3|9967.3|9976.8|9966.8|2
1620201280000|2021-05-05 07:54:40|9979|9969|9984.8|9974.8|9984.8|9974.8|9979|9969|9
1620201290000|2021-05-05 07:54:50|9984.5|9974.5|9985.5|9975.5|9985.5|9975.5|9983|9973|8
1620201300000|2021-05-05 07:55:00|9985.3|9975.3|9982.8|9972.8|9985.3|9975.3|9982.8|9972.8|4
1620201320000|2021-05-05 07:55:20|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|1
1620201330000|2021-05-05 07:55:30|9982.8|9972.8|9984|9974|9984|9974|9982.8|9972.8|3
1620201340000|2021-05-05 07:55:40|9984.3|9974.3|9983.5|9973.5|9984.3|9974.3|9983.5|9973.5|4
1620201350000|2021-05-05 07:55:50|9983.3|9973.3|9983.8|9973.8|9983.8|9973.8|9982.8|9972.8|4
1620201360000|2021-05-05 07:56:00|9983|9973|9983.3|9973.3|9985|9975|9983|9973|9
1620201370000|2021-05-05 07:56:10|9983.5|9973.5|9984.3|9974.3|9984.8|9974.8|9983.5|9973.5|10
1620201380000|2021-05-05 07:56:20|9984|9974|9983.8|9973.8|9984|9974|9983.5|9973.5|4
1620201400000|2021-05-05 07:56:40|9984|9974|9984|9974|9984|9974|9984|9974|1
1620201410000|2021-05-05 07:56:50|9984.8|9974.8|9985|9975|9985.5|9975.5|9984.8|9974.8|4
1620201420000|2021-05-05 07:57:00|9984.8|9974.8|9985.8|9975.8|9986|9976|9984.8|9974.8|7
1620201430000|2021-05-05 07:57:10|9986|9976|9986|9976|9986.5|9976.5|9986|9976|4
1620201440000|2021-05-05 07:57:20|9985.8|9975.8|9986.5|9976.5|9986.5|9976.5|9985.5|9975.5|6
1620201450000|2021-05-05 07:57:30|9986.8|9976.8|9986.5|9976.5|9987|9977|9986.5|9976.5|4
1620201460000|2021-05-05 07:57:40|9986.3|9976.3|9986.5|9976.5|9986.5|9976.5|9985|9975|5
1620201470000|2021-05-05 07:57:50|9987.4|9977.4|9986.5|9976.5|9987.4|9977.4|9986.5|9976.5|4
1620201480000|2021-05-05 07:58:00|9987|9977|9987.8|9977.8|9989|9979|9987|9977|6
1620201490000|2021-05-05 07:58:10|9987|9977|9985.5|9975.5|9987|9977|9985.3|9975.3|4
1620201500000|2021-05-05 07:58:20|9985.8|9975.8|9985|9975|9986.3|9976.3|9985|9975|8
1620201510000|2021-05-05 07:58:30|9984.5|9974.5|9985.8|9975.8|9985.8|9975.8|9984.5|9974.5|4
1620201520000|2021-05-05 07:58:40|9985.3|9975.3|9984.5|9974.5|9985.3|9975.3|9984.5|9974.5|3
1620201530000|2021-05-05 07:58:50|9984.3|9974.3|9983.3|9973.3|9984.3|9974.3|9983.3|9973.3|4
1620201540000|2021-05-05 07:59:00|9983.5|9973.5|9979.8|9969.8|9983.5|9973.5|9979.3|9969.3|13
1620201550000|2021-05-05 07:59:10|9980|9970|9979.5|9969.5|9980.5|9970.5|9979.5|9969.5|6
1620201560000|2021-05-05 07:59:20|9978.8|9968.8|9977.8|9967.8|9978.8|9968.8|9977.8|9967.8|9
1620201570000|2021-05-05 07:59:30|9977.5|9967.5|9979.3|9969.3|9979.3|9969.3|9976.5|9966.5|10
1620201580000|2021-05-05 07:59:40|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1620201590000|2021-05-05 07:59:50|9979.5|9969.5|9981|9971|9981|9971|9979.3|9969.3|7
1620201600000|2021-05-05 08:00:00|9981.3|9971.3|9982.8|9972.8|9982.8|9972.8|9980.8|9970.8|9
1620201610000|2021-05-05 08:00:10|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9981.3|9971.3|10
1620201620000|2021-05-05 08:00:20|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9980.8|9970.8|5
1620201630000|2021-05-05 08:00:30|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981|9971|4
1620201640000|2021-05-05 08:00:40|9981.8|9971.8|9984.3|9974.3|9984.3|9974.3|9981.8|9971.8|6
1620201650000|2021-05-05 08:00:50|9984.5|9974.5|9984.5|9974.5|9984.8|9974.8|9984.3|9974.3|7
1620201660000|2021-05-05 08:01:00|9985|9975|9987.5|9977.5|9987.5|9977.5|9985|9975|8
1620201670000|2021-05-05 08:01:10|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9986.3|9976.3|13
1620201680000|2021-05-05 08:01:20|9987.5|9977.5|9988.3|9978.3|9988.3|9978.3|9987.5|9977.5|6
1620201690000|2021-05-05 08:01:30|9988.5|9978.5|9989|9979|9989.5|9979.5|9988.5|9978.5|6
1620201700000|2021-05-05 08:01:40|9989.5|9979.5|9992.3|9982.3|9992.8|9982.8|9989.5|9979.5|11
1620201710000|2021-05-05 08:01:50|9992.8|9982.8|9992.3|9982.3|9993.8|9983.8|9992|9982|7
1620201720000|2021-05-05 08:02:00|9992.5|9982.5|9992.5|9982.5|9992.8|9982.8|9992.3|9982.3|9
1620201730000|2021-05-05 08:02:10|9992|9982|9990.8|9980.8|9992|9982|9990.8|9980.8|5
1620201740000|2021-05-05 08:02:20|9990.5|9980.5|9989|9979|9990.5|9980.5|9989|9979|2
1620201750000|2021-05-05 08:02:30|9988.8|9978.8|9986|9976|9989|9979|9986|9976|8
1620201760000|2021-05-05 08:02:40|9986.5|9976.5|9983.3|9973.3|9987|9977|9982.8|9972.8|14
1620201770000|2021-05-05 08:02:50|9983|9973|9981.5|9971.5|9983|9973|9981.5|9971.5|6
1620201780000|2021-05-05 08:03:00|9982|9972|9982.8|9972.8|9982.8|9972.8|9982|9972|3
1620201790000|2021-05-05 08:03:10|9982.5|9972.5|9982.8|9972.8|9982.8|9972.8|9982.5|9972.5|2
1620201800000|2021-05-05 08:03:20|9982.5|9972.5|9981.5|9971.5|9982.5|9972.5|9981.5|9971.5|4
1620201810000|2021-05-05 08:03:30|9981.8|9971.8|9982.5|9972.5|9982.5|9972.5|9981.3|9971.3|7
1620201820000|2021-05-05 08:03:40|9982.8|9972.8|9983|9973|9983|9973|9981.5|9971.5|11
1620201830000|2021-05-05 08:03:50|9982.8|9972.8|9981.5|9971.5|9982.8|9972.8|9981|9971|12
1620201840000|2021-05-05 08:04:00|9981.8|9971.8|9981|9971|9982.5|9972.5|9981|9971|10
1620201850000|2021-05-05 08:04:10|9980.8|9970.8|9978|9968|9980.8|9970.8|9978|9968|7
1620201860000|2021-05-05 08:04:20|9977.8|9967.8|9976.5|9966.5|9977.8|9967.8|9976|9966|7
1620201870000|2021-05-05 08:04:30|9976|9966|9975.3|9965.3|9976.5|9966.5|9975.3|9965.3|9
1620201880000|2021-05-05 08:04:40|9975.5|9965.5|9977.3|9967.3|9977.3|9967.3|9975.5|9965.5|4
1620201900000|2021-05-05 08:05:00|9977|9967|9977|9967|9977|9967|9977|9967|1
1620201910000|2021-05-05 08:05:10|9976.8|9966.8|9978|9968|9978|9968|9975.5|9965.5|7
1620201920000|2021-05-05 08:05:20|9978.8|9968.8|9979.5|9969.5|9980.5|9970.5|9978.8|9968.8|9
1620201930000|2021-05-05 08:05:30|9979.3|9969.3|9979|9969|9979.3|9969.3|9978.8|9968.8|4
1620201940000|2021-05-05 08:05:40|9979.3|9969.3|9979.5|9969.5|9979.8|9969.8|9979.3|9969.3|4
1620201950000|2021-05-05 08:05:50|9980|9970|9979.3|9969.3|9980|9970|9979|9969|11
1620201960000|2021-05-05 08:06:00|9979.5|9969.5|9979|9969|9979.5|9969.5|9978.8|9968.8|4
1620201970000|2021-05-05 08:06:10|9979.3|9969.3|9979|9969|9979.3|9969.3|9979|9969|2
1620201990000|2021-05-05 08:06:30|9979.3|9969.3|9980|9970|9980|9970|9979.3|9969.3|4
1620202010000|2021-05-05 08:06:50|9980.3|9970.3|9980.5|9970.5|9981|9971|9980.3|9970.3|5
1620202020000|2021-05-05 08:07:00|9980.8|9970.8|9980.5|9970.5|9980.8|9970.8|9980.5|9970.5|2
1620202030000|2021-05-05 08:07:10|9980.8|9970.8|9982.5|9972.5|9982.5|9972.5|9980.8|9970.8|6
1620202040000|2021-05-05 08:07:20|9982.8|9972.8|9983.8|9973.8|9983.8|9973.8|9982.8|9972.8|3
1620202050000|2021-05-05 08:07:30|9983.5|9973.5|9984|9974|9985.3|9975.3|9983.5|9973.5|9
1620202060000|2021-05-05 08:07:40|9983.8|9973.8|9984.3|9974.3|9984.3|9974.3|9983.8|9973.8|5
1620202070000|2021-05-05 08:07:50|9984.5|9974.5|9985|9975|9985|9975|9983.8|9973.8|8
1620202080000|2021-05-05 08:08:00|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1620202090000|2021-05-05 08:08:10|9985|9975|9985.5|9975.5|9985.5|9975.5|9985|9975|2
1620202100000|2021-05-05 08:08:20|9985|9975|9985.8|9975.8|9987|9977|9983.5|9973.5|11
1620202110000|2021-05-05 08:08:30|9986|9976|9986|9976|9986|9976|9986|9976|1
1620202120000|2021-05-05 08:08:40|9986.3|9976.3|9986.5|9976.5|9986.8|9976.8|9986|9976|6
1620202130000|2021-05-05 08:08:50|9986.8|9976.8|9986.5|9976.5|9986.8|9976.8|9986.5|9976.5|2
1620202140000|2021-05-05 08:09:00|9986.3|9976.3|9986.8|9976.8|9986.8|9976.8|9986|9976|7
1620202150000|2021-05-05 08:09:10|9986.3|9976.3|9986.8|9976.8|9987|9977|9986.3|9976.3|7
1620202170000|2021-05-05 08:09:30|9986.5|9976.5|9985.5|9975.5|9986.5|9976.5|9985.5|9975.5|5
1620202180000|2021-05-05 08:09:40|9986|9976|9984.5|9974.5|9986|9976|9984.5|9974.5|8
1620202200000|2021-05-05 08:10:00|9984.8|9974.8|9982.5|9972.5|9984.8|9974.8|9982.5|9972.5|7
1620202210000|2021-05-05 08:10:10|9982.3|9972.3|9981.8|9971.8|9982.3|9972.3|9981.3|9971.3|6
1620202220000|2021-05-05 08:10:20|9982|9972|9982|9972|9982|9972|9981.8|9971.8|3
1620202230000|2021-05-05 08:10:30|9984|9974|9984|9974|9984|9974|9984|9974|1
1620202240000|2021-05-05 08:10:40|9984.3|9974.3|9985.5|9975.5|9985.5|9975.5|9984|9974|6
1620202250000|2021-05-05 08:10:50|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|1
1620202260000|2021-05-05 08:11:00|9985.5|9975.5|9985.5|9975.5|9985.5|9975.5|9985.5|9975.5|1
1620202270000|2021-05-05 08:11:10|9985|9975|9983.8|9973.8|9985|9975|9983.8|9973.8|3
1620202280000|2021-05-05 08:11:20|9984|9974|9984.3|9974.3|9984.5|9974.5|9984|9974|4
1620202290000|2021-05-05 08:11:30|9984|9974|9983.8|9973.8|9984|9974|9983.8|9973.8|4
1620202300000|2021-05-05 08:11:40|9983.5|9973.5|9983.8|9973.8|9983.8|9973.8|9983.5|9973.5|2
1620202310000|2021-05-05 08:11:50|9984|9974|9987|9977|9987|9977|9984|9974|8
1620202320000|2021-05-05 08:12:00|9986.8|9976.8|9986.5|9976.5|9986.8|9976.8|9986|9976|5
1620202330000|2021-05-05 08:12:10|9986.3|9976.3|9988.3|9978.3|9988.5|9978.5|9986.3|9976.3|8
1620202340000|2021-05-05 08:12:20|9988.5|9978.5|9989.5|9979.5|9990|9980|9988.3|9978.3|8
1620202350000|2021-05-05 08:12:30|9989.3|9979.3|9989.3|9979.3|9989.5|9979.5|9988.8|9978.8|8
1620202360000|2021-05-05 08:12:40|9989|9979|9987.5|9977.5|9989.3|9979.3|9986.8|9976.8|8
1620202370000|2021-05-05 08:12:50|9987.8|9977.8|9988.8|9978.8|9989|9979|9987.3|9977.3|8
1620202380000|2021-05-05 08:13:00|9989|9979|9990.3|9980.3|9990.3|9980.3|9988.8|9978.8|7
1620202390000|2021-05-05 08:13:10|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1620202400000|2021-05-05 08:13:20|9991|9981|9992|9982|9992|9982|9991|9981|9
1620202410000|2021-05-05 08:13:30|9992.3|9982.3|9992.8|9982.8|9993|9983|9992.3|9982.3|3
1620202420000|2021-05-05 08:13:40|9993.8|9983.8|9991.5|9981.5|9993.8|9983.8|9991.5|9981.5|7
1620202430000|2021-05-05 08:13:50|9991|9981|9990.5|9980.5|9991|9981|9990.3|9980.3|4
1620202440000|2021-05-05 08:14:00|9990.8|9980.8|9990.3|9980.3|9990.8|9980.8|9989.3|9979.3|5
1620202450000|2021-05-05 08:14:10|9989.8|9979.8|9988.5|9978.5|9989.8|9979.8|9988.5|9978.5|5
1620202470000|2021-05-05 08:14:30|9988.8|9978.8|9988.8|9978.8|9989.5|9979.5|9988.3|9978.3|8
1620202480000|2021-05-05 08:14:40|9989|9979|9988.3|9978.3|9989.3|9979.3|9988.3|9978.3|6
1620202490000|2021-05-05 08:14:50|9988|9978|9988.8|9978.8|9988.8|9978.8|9988|9978|3
1620202500000|2021-05-05 08:15:00|9989|9979|9988.8|9978.8|9989|9979|9988.8|9978.8|2
1620202510000|2021-05-05 08:15:10|9989.3|9979.3|9990.3|9980.3|9990.3|9980.3|9989.3|9979.3|6
1620202520000|2021-05-05 08:15:20|9990|9980|9992.8|9982.8|9992.8|9982.8|9990|9980|6
1620202530000|2021-05-05 08:15:30|9992.5|9982.5|9995.5|9985.5|9995.5|9985.5|9991.8|9981.8|11
1620202540000|2021-05-05 08:15:40|9995.3|9985.3|9996|9986|9996|9986|9995.3|9985.3|4
1620202550000|2021-05-05 08:15:50|9995.8|9985.8|9996.5|9986.5|9996.5|9986.5|9995.3|9985.3|6
1620202570000|2021-05-05 08:16:10|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1620202580000|2021-05-05 08:16:20|9996.5|9986.5|9995.5|9985.5|9996.5|9986.5|9995.5|9985.5|2
1620202600000|2021-05-05 08:16:40|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|1
1620202610000|2021-05-05 08:16:50|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|1
1620202630000|2021-05-05 08:17:10|9994.3|9984.3|9994|9984|9994.3|9984.3|9994|9984|2
1620202640000|2021-05-05 08:17:20|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|3
1620202670000|2021-05-05 08:17:50|9992.8|9982.8|9994|9984|9995.3|9985.3|9992.8|9982.8|6
1620202680000|2021-05-05 08:18:00|9993.8|9983.8|9993.5|9983.5|9993.8|9983.8|9993.3|9983.3|3
1620202690000|2021-05-05 08:18:10|9993.8|9983.8|9993|9983|9993.8|9983.8|9993|9983|4
1620202700000|2021-05-05 08:18:20|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|1
1620202710000|2021-05-05 08:18:30|9993.5|9983.5|9994.8|9984.8|9994.8|9984.8|9993.5|9983.5|4
1620202720000|2021-05-05 08:18:40|9994.3|9984.3|9996.3|9986.3|9996.3|9986.3|9993.5|9983.5|9
1620202730000|2021-05-05 08:18:50|9996.5|9986.5|9998|9988|9998|9988|9996.5|9986.5|5
1620202740000|2021-05-05 08:19:00|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|9998|9988|3
1620202760000|2021-05-05 08:19:20|9998.5|9988.5|10000.8|9990.8|10001|9991|9998.5|9988.5|15
1620202770000|2021-05-05 08:19:30|10001|9991|9999|9989|10001|9991|9999|9989|11
1620202780000|2021-05-05 08:19:40|9999.3|9989.3|10000.3|9990.3|10000.5|9990.5|9999.3|9989.3|12
1620202790000|2021-05-05 08:19:50|10000.5|9990.5|10001.8|9991.8|10001.8|9991.8|10000.5|9990.5|3
1620202800000|2021-05-05 08:20:00|10001.3|9991.3|10001.5|9991.5|10001.5|9991.5|10001.3|9991.3|2
1620202810000|2021-05-05 08:20:10|10001.8|9991.8|10002.5|9992.5|10003|9993|10001.8|9991.8|5
1620202820000|2021-05-05 08:20:20|10002.3|9992.3|10003.5|9993.5|10003.5|9993.5|10002.3|9992.3|4
1620202830000|2021-05-05 08:20:30|10003.8|9993.8|10002.3|9992.3|10004|9994|10002.3|9992.3|6
1620202840000|2021-05-05 08:20:40|10001.8|9991.8|9999.8|9989.8|10002|9992|9999.8|9989.8|8
1620202850000|2021-05-05 08:20:50|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999|9989|3
1620202860000|2021-05-05 08:21:00|9999.3|9989.3|10001.8|9991.8|10001.8|9991.8|9998.3|9988.3|7
1620202870000|2021-05-05 08:21:10|10001.3|9991.3|10000.3|9990.3|10001.3|9991.3|10000|9990|6
1620202880000|2021-05-05 08:21:20|10000.5|9990.5|10001.8|9991.8|10001.8|9991.8|10000.5|9990.5|5
1620202890000|2021-05-05 08:21:30|10001.5|9991.5|10000.8|9990.8|10001.5|9991.5|10000.8|9990.8|3
1620202900000|2021-05-05 08:21:40|10001|9991|10003|9993|10003|9993|10001|9991|3
1620202910000|2021-05-05 08:21:50|10002.8|9992.8|10000.3|9990.3|10002.8|9992.8|10000.3|9990.3|8
1620202920000|2021-05-05 08:22:00|10000.8|9990.8|10003.3|9993.3|10003.5|9993.5|10000.8|9990.8|5
1620202930000|2021-05-05 08:22:10|10002.8|9992.8|10002.8|9992.8|10002.8|9992.8|10002.8|9992.8|1
1620202940000|2021-05-05 08:22:20|10003|9993|10002.8|9992.8|10003.3|9993.3|10002|9992|6
1620202950000|2021-05-05 08:22:30|10003|9993|10004|9994|10004|9994|10003|9993|3
1620202960000|2021-05-05 08:22:40|10004.3|9994.3|10010.3|10000.3|10010.8|10000.8|10004.3|9994.3|5
1620202970000|2021-05-05 08:22:50|10010|10000|10010|10000|10010|10000|10010|10000|1
1620202980000|2021-05-05 08:23:00|10009.8|9999.8|10010|10000|10010|10000|10009.5|9999.5|5
1620202990000|2021-05-05 08:23:10|10010.8|10000.8|10010.5|10000.5|10010.8|10000.8|10010|10000|3
1620203000000|2021-05-05 08:23:20|10010.8|10000.8|10010.8|10000.8|10011|10001|10010.8|10000.8|3
1620203010000|2021-05-05 08:23:30|10011.3|10001.3|10012.8|10002.8|10012.8|10002.8|10011.3|10001.3|6
1620203020000|2021-05-05 08:23:40|10013|10003|10015.5|10005.5|10015.5|10005.5|10013|10003|10
1620203030000|2021-05-05 08:23:50|10015.8|10005.8|10014|10004|10015.8|10005.8|10012.8|10002.8|11
1620203040000|2021-05-05 08:24:00|10014.3|10004.3|10010.3|10000.3|10014.3|10004.3|10010.3|10000.3|9
1620203050000|2021-05-05 08:24:10|10010|10000|10008.8|9998.8|10010|10000|10008.5|9998.5|6
1620203060000|2021-05-05 08:24:20|10008.5|9998.5|10007.3|9997.3|10008.5|9998.5|10007.3|9997.3|2
1620203070000|2021-05-05 08:24:30|10007.5|9997.5|10010|10000|10010|10000|10007.5|9997.5|6
1620203080000|2021-05-05 08:24:40|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|1
1620203090000|2021-05-05 08:24:50|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|1
1620203100000|2021-05-05 08:25:00|10010|10000|10010|10000|10010|10000|10010|10000|1
1620203110000|2021-05-05 08:25:10|10010.3|10000.3|10010.3|10000.3|10010.5|10000.5|10010.3|10000.3|3
1620203120000|2021-05-05 08:25:20|10010|10000|10010|10000|10010|10000|10010|10000|1
1620203130000|2021-05-05 08:25:30|10010.3|10000.3|10010.8|10000.8|10010.8|10000.8|10010|10000|5
1620203140000|2021-05-05 08:25:40|10010.5|10000.5|10010.3|10000.3|10010.5|10000.5|10010.3|10000.3|2
1620203150000|2021-05-05 08:25:50|10010.5|10000.5|10013|10003|10013|10003|10010.5|10000.5|4
1620203160000|2021-05-05 08:26:00|10012.8|10002.8|10011.8|10001.8|10012.8|10002.8|10011.8|10001.8|4
1620203170000|2021-05-05 08:26:10|10012|10002|10012|10002|10012|10002|10011|10001|6
1620203180000|2021-05-05 08:26:20|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|1
1620203190000|2021-05-05 08:26:30|10012|10002|10009.3|9999.3|10012|10002|10009.3|9999.3|3
1620203200000|2021-05-05 08:26:40|10009|9999|10008.3|9998.3|10009|9999|10008|9998|3
1620203210000|2021-05-05 08:26:50|10008|9998|10008.3|9998.3|10008.5|9998.5|10007.5|9997.5|6
1620203220000|2021-05-05 08:27:00|10006.8|9996.8|10001.8|9991.8|10006.8|9996.8|10000.5|9990.5|12
1620203230000|2021-05-05 08:27:10|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1620203240000|2021-05-05 08:27:20|10001.8|9991.8|10003.3|9993.3|10003.3|9993.3|10001.8|9991.8|9
1620203250000|2021-05-05 08:27:30|10003.5|9993.5|10004.8|9994.8|10004.8|9994.8|10003.5|9993.5|5
1620203260000|2021-05-05 08:27:40|10005.3|9995.3|10005|9995|10005.8|9995.8|10005|9995|5
1620203270000|2021-05-05 08:27:50|10004|9994|10005|9995|10005|9995|10004|9994|2
1620203280000|2021-05-05 08:28:00|10004.8|9994.8|10004.8|9994.8|10004.8|9994.8|10003.8|9993.8|7
1620203290000|2021-05-05 08:28:10|10005|9995|10004.8|9994.8|10005.8|9995.8|10004.8|9994.8|6
1620203300000|2021-05-05 08:28:20|10005|9995|10006|9996|10006|9996|10005|9995|2
1620203310000|2021-05-05 08:28:30|10005.8|9995.8|10004.5|9994.5|10005.8|9995.8|10004.5|9994.5|9
1620203320000|2021-05-05 08:28:40|10004|9994|10003.5|9993.5|10004|9994|10003.5|9993.5|3
1620203330000|2021-05-05 08:28:50|10003.3|9993.3|10002|9992|10003.5|9993.5|10002|9992|5
1620203340000|2021-05-05 08:29:00|10002.3|9992.3|10002|9992|10002.5|9992.5|10001.8|9991.8|8
1620203350000|2021-05-05 08:29:10|10002.3|9992.3|10004.8|9994.8|10004.8|9994.8|10002|9992|6
1620203360000|2021-05-05 08:29:20|10005|9995|10005.3|9995.3|10005.3|9995.3|10005|9995|4
1620203370000|2021-05-05 08:29:30|10005.5|9995.5|10006|9996|10006.5|9996.5|10005.5|9995.5|7
1620203380000|2021-05-05 08:29:40|10005.8|9995.8|10005.8|9995.8|10005.8|9995.8|10005.5|9995.5|3
1620203390000|2021-05-05 08:29:50|10005.5|9995.5|10004.5|9994.5|10005.5|9995.5|10004.5|9994.5|3
1620203400000|2021-05-05 08:30:00|10004.8|9994.8|10003.5|9993.5|10004.8|9994.8|10003.5|9993.5|4
1620203410000|2021-05-05 08:30:10|10003.8|9993.8|10003.8|9993.8|10006|9996|10003.8|9993.8|6
1620203420000|2021-05-05 08:30:20|10003.5|9993.5|10003.8|9993.8|10003.8|9993.8|10002.8|9992.8|5
1620203430000|2021-05-05 08:30:30|10003.5|9993.5|9999.3|9989.3|10003.5|9993.5|9997.3|9987.3|9
1620203440000|2021-05-05 08:30:40|9999|9989|9999.8|9989.8|10000|9990|9998.8|9988.8|12
1620203450000|2021-05-05 08:30:50|10000|9990|9999.8|9989.8|10000.3|9990.3|9999.8|9989.8|5
1620203460000|2021-05-05 08:31:00|9999.5|9989.5|9997.3|9987.3|9999.5|9989.5|9997.3|9987.3|7
1620203470000|2021-05-05 08:31:10|9997.8|9987.8|9996.8|9986.8|9999.3|9989.3|9996.8|9986.8|11
1620203480000|2021-05-05 08:31:20|9997.3|9987.3|9998.8|9988.8|9998.8|9988.8|9997.3|9987.3|3
1620203490000|2021-05-05 08:31:30|9999.3|9989.3|9999.8|9989.8|9999.8|9989.8|9999|9989|7
1620203500000|2021-05-05 08:31:40|9999.5|9989.5|10000.5|9990.5|10000.5|9990.5|9999.5|9989.5|4
1620203510000|2021-05-05 08:31:50|10000.8|9990.8|10003.8|9993.8|10004|9994|10000.8|9990.8|10
1620203520000|2021-05-05 08:32:00|10004|9994|10004.3|9994.3|10005.5|9995.5|10004|9994|9
1620203530000|2021-05-05 08:32:10|10004.5|9994.5|10006|9996|10006.3|9996.3|10004.5|9994.5|6
1620203540000|2021-05-05 08:32:20|10005.8|9995.8|10004.5|9994.5|10005.8|9995.8|10003.8|9993.8|7
1620203550000|2021-05-05 08:32:30|10004.8|9994.8|10004.8|9994.8|10005.5|9995.5|10004.8|9994.8|5
1620203560000|2021-05-05 08:32:40|10005|9995|10005.5|9995.5|10005.5|9995.5|10005|9995|2
1620203570000|2021-05-05 08:32:50|10005.8|9995.8|10006|9996|10006|9996|10005.8|9995.8|2
1620203580000|2021-05-05 08:33:00|10005.5|9995.5|10005.3|9995.3|10005.5|9995.5|10004.5|9994.5|6
1620203590000|2021-05-05 08:33:10|10005.5|9995.5|10007.5|9997.5|10007.5|9997.5|10005.5|9995.5|8
1620203600000|2021-05-05 08:33:20|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|10007|9997|11
1620203610000|2021-05-05 08:33:30|10008|9998|10030.8|10020.8|10031.5|10021.5|10008|9998|9
1620203620000|2021-05-05 08:33:40|10029.9|10019.9|10029.6|10019.6|10030.3|10020.3|10029.3|10019.3|6
1620203630000|2021-05-05 08:33:50|10029.5|10019.5|10028.3|10018.3|10029.5|10019.5|10027.6|10017.6|11
1620203640000|2021-05-05 08:34:00|10028.1|10018.1|10026|10016|10028.3|10018.3|10025|10015|9
1620203650000|2021-05-05 08:34:10|10025.8|10015.8|10022.8|10012.8|10025.8|10015.8|10022.8|10012.8|4
1620203660000|2021-05-05 08:34:20|10022.6|10012.6|10021|10011|10022.6|10012.6|10018.8|10008.8|9
1620203670000|2021-05-05 08:34:30|10021.3|10011.3|10020.3|10010.3|10022|10012|10019.8|10009.8|7
1620203680000|2021-05-05 08:34:40|10019.5|10009.5|10021.8|10011.8|10021.8|10011.8|10019.5|10009.5|7
1620203690000|2021-05-05 08:34:50|10022|10012|10022.3|10012.3|10022.3|10012.3|10022|10012|2
1620203700000|2021-05-05 08:35:00|10022.5|10012.5|10022.5|10012.5|10023.5|10013.5|10022.5|10012.5|4
1620203710000|2021-05-05 08:35:10|10022.3|10012.3|10022.5|10012.5|10022.5|10012.5|10021.3|10011.3|8
1620203720000|2021-05-05 08:35:20|10022|10012|10020.8|10010.8|10022|10012|10020.3|10010.3|7
1620203730000|2021-05-05 08:35:30|10020.5|10010.5|10019.3|10009.3|10020.5|10010.5|10019.3|10009.3|5
1620203740000|2021-05-05 08:35:40|10018.8|10008.8|10018.3|10008.3|10018.8|10008.8|10018|10008|5
1620203750000|2021-05-05 08:35:50|10018|10008|10018|10008|10018|10008|10018|10008|1
1620203760000|2021-05-05 08:36:00|10017.8|10007.8|10022.3|10012.3|10022.5|10012.5|10017.8|10007.8|6
1620203770000|2021-05-05 08:36:10|10021|10011|10022.8|10012.8|10023.3|10013.3|10021|10011|5
1620203780000|2021-05-05 08:36:20|10023|10013|10023|10013|10023|10013|10023|10013|1
1620203790000|2021-05-05 08:36:30|10024|10014|10023.8|10013.8|10024.3|10014.3|10023.8|10013.8|3
1620203800000|2021-05-05 08:36:40|10024|10014|10026.8|10016.8|10026.8|10016.8|10024|10014|4
1620203810000|2021-05-05 08:36:50|10027|10017|10029|10019|10029.8|10019.8|10027|10017|6
1620203820000|2021-05-05 08:37:00|10028.5|10018.5|10033.8|10023.8|10033.8|10023.8|10027|10017|12
1620203830000|2021-05-05 08:37:10|10034|10024|10034|10024|10034.5|10024.5|10033.3|10023.3|5
1620203840000|2021-05-05 08:37:20|10033.5|10023.5|10034.5|10024.5|10034.5|10024.5|10033.5|10023.5|9
1620203850000|2021-05-05 08:37:30|10034.3|10024.3|10030.8|10020.8|10034.3|10024.3|10030.8|10020.8|12
1620203860000|2021-05-05 08:37:40|10031|10021|10030.3|10020.3|10032|10022|10030.3|10020.3|5
1620203870000|2021-05-05 08:37:50|10030|10020|10032.8|10022.8|10032.8|10022.8|10030|10020|7
1620203880000|2021-05-05 08:38:00|10031|10021|10036|10026|10036.3|10026.3|10031|10021|7
1620203890000|2021-05-05 08:38:10|10036.3|10026.3|10037.3|10027.3|10037.3|10027.3|10036.3|10026.3|3
1620203900000|2021-05-05 08:38:20|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|10035.8|10025.8|5
1620203910000|2021-05-05 08:38:30|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|1
1620203920000|2021-05-05 08:38:40|10036.3|10026.3|10035.3|10025.3|10036.5|10026.5|10035.3|10025.3|5
1620203930000|2021-05-05 08:38:50|10036|10026|10036.3|10026.3|10036.3|10026.3|10034.3|10024.3|7
1620203940000|2021-05-05 08:39:00|10036|10026|10041.3|10031.3|10041.3|10031.3|10036|10026|8
1620203950000|2021-05-05 08:39:10|10041|10031|10042|10032|10042|10032|10040.8|10030.8|5
1620203960000|2021-05-05 08:39:20|10041.5|10031.5|10040.8|10030.8|10041.5|10031.5|10040.8|10030.8|5
1620203970000|2021-05-05 08:39:30|10040.3|10030.3|10040.5|10030.5|10040.8|10030.8|10039.3|10029.3|7
1620203980000|2021-05-05 08:39:40|10040.3|10030.3|10040.8|10030.8|10040.8|10030.8|10040.3|10030.3|5
1620203990000|2021-05-05 08:39:50|10040.5|10030.5|10040.8|10030.8|10041|10031|10040.5|10030.5|7
1620204000000|2021-05-05 08:40:00|10040.5|10030.5|10040.8|10030.8|10041|10031|10039.8|10029.8|7
1620204010000|2021-05-05 08:40:10|10040.5|10030.5|10040.8|10030.8|10040.8|10030.8|10040.5|10030.5|2
1620204020000|2021-05-05 08:40:20|10040.5|10030.5|10040.5|10030.5|10040.5|10030.5|10040.3|10030.3|3
1620204030000|2021-05-05 08:40:30|10040|10030|10040.5|10030.5|10040.5|10030.5|10040|10030|2
1620204040000|2021-05-05 08:40:40|10040|10030|10041.5|10031.5|10041.5|10031.5|10039.3|10029.3|5
1620204050000|2021-05-05 08:40:50|10042.3|10032.3|10044.3|10034.3|10044.5|10034.5|10042.3|10032.3|8
1620204060000|2021-05-05 08:41:00|10044|10034|10041.8|10031.8|10044.3|10034.3|10041.8|10031.8|8
1620204070000|2021-05-05 08:41:10|10041.5|10031.5|10041|10031|10041.5|10031.5|10041|10031|2
1620204080000|2021-05-05 08:41:20|10041.5|10031.5|10042|10032|10042.3|10032.3|10041.3|10031.3|7
1620204090000|2021-05-05 08:41:30|10042.3|10032.3|10042.8|10032.8|10042.8|10032.8|10042.3|10032.3|2
1620204100000|2021-05-05 08:41:40|10042.3|10032.3|10039.3|10029.3|10042.3|10032.3|10039.3|10029.3|7
1620204110000|2021-05-05 08:41:50|10040.5|10030.5|10040.3|10030.3|10040.5|10030.5|10040.3|10030.3|2
1620204120000|2021-05-05 08:42:00|10039|10029|10040.3|10030.3|10040.5|10030.5|10039|10029|3
1620204130000|2021-05-05 08:42:10|10039.5|10029.5|10038.5|10028.5|10040.8|10030.8|10036|10026|9
1620204140000|2021-05-05 08:42:20|10037.5|10027.5|10038.5|10028.5|10038.5|10028.5|10037.3|10027.3|4
1620204150000|2021-05-05 08:42:30|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|1
1620204160000|2021-05-05 08:42:40|10038.5|10028.5|10035.3|10025.3|10038.5|10028.5|10035.3|10025.3|9
1620204170000|2021-05-05 08:42:50|10035.5|10025.5|10034|10024|10035.5|10025.5|10033.8|10023.8|8
1620204180000|2021-05-05 08:43:00|10033.8|10023.8|10032.8|10022.8|10033.8|10023.8|10032.8|10022.8|3
1620204190000|2021-05-05 08:43:10|10032|10022|10030.5|10020.5|10032|10022|10030.5|10020.5|5
1620204200000|2021-05-05 08:43:20|10030.3|10020.3|10030|10020|10031.3|10021.3|10029.3|10019.3|10
1620204210000|2021-05-05 08:43:30|10029.5|10019.5|10027.8|10017.8|10029.5|10019.5|10027.8|10017.8|5
1620204220000|2021-05-05 08:43:40|10028|10018|10026|10016|10028|10018|10026|10016|7
1620204230000|2021-05-05 08:43:50|10025.5|10015.5|10024.3|10014.3|10026|10016|10024|10014|14
1620204240000|2021-05-05 08:44:00|10024.5|10014.5|10027.5|10017.5|10027.8|10017.8|10024.5|10014.5|8
1620204250000|2021-05-05 08:44:10|10027.8|10017.8|10025.3|10015.3|10027.8|10017.8|10025.3|10015.3|5
1620204260000|2021-05-05 08:44:20|10025.8|10015.8|10027.8|10017.8|10027.8|10017.8|10025.8|10015.8|3
1620204270000|2021-05-05 08:44:30|10027.3|10017.3|10027.8|10017.8|10027.8|10017.8|10027|10017|6
1620204280000|2021-05-05 08:44:40|10028.3|10018.3|10029.3|10019.3|10029.3|10019.3|10028|10018|11
1620204290000|2021-05-05 08:44:50|10029.8|10019.8|10028.3|10018.3|10029.8|10019.8|10028.3|10018.3|10
1620204300000|2021-05-05 08:45:00|10028.8|10018.8|10026.8|10016.8|10029.3|10019.3|10026|10016|10
1620204310000|2021-05-05 08:45:10|10027.3|10017.3|10028.5|10018.5|10028.5|10018.5|10027.3|10017.3|2
1620204320000|2021-05-05 08:45:20|10028|10018|10026.8|10016.8|10028|10018|10026|10016|12
1620204330000|2021-05-05 08:45:30|10026|10016|10025.5|10015.5|10026|10016|10025.3|10015.3|7
1620204340000|2021-05-05 08:45:40|10025|10015|10026.3|10016.3|10026.3|10016.3|10024.8|10014.8|4
1620204350000|2021-05-05 08:45:50|10026|10016|10024.3|10014.3|10026|10016|10023|10013|9
1620204360000|2021-05-05 08:46:00|10024|10014|10024|10014|10024|10014|10023|10013|8
1620204370000|2021-05-05 08:46:10|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1620204380000|2021-05-05 08:46:20|10024|10014|10024.3|10014.3|10024.5|10014.5|10024|10014|3
1620204390000|2021-05-05 08:46:30|10024.5|10014.5|10027.8|10017.8|10027.8|10017.8|10024.5|10014.5|4
1620204400000|2021-05-05 08:46:40|10028|10018|10029.5|10019.5|10029.5|10019.5|10028|10018|11
1620204410000|2021-05-05 08:46:50|10029.3|10019.3|10028.3|10018.3|10029.3|10019.3|10028.3|10018.3|8
1620204430000|2021-05-05 08:47:10|10028|10018|10028.3|10018.3|10028.3|10018.3|10028|10018|2
1620204440000|2021-05-05 08:47:20|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.3|10018.3|3
1620204450000|2021-05-05 08:47:30|10028.8|10018.8|10029.3|10019.3|10029.3|10019.3|10028.8|10018.8|3
1620204460000|2021-05-05 08:47:40|10030|10020|10030.8|10020.8|10030.8|10020.8|10030|10020|2
1620204470000|2021-05-05 08:47:50|10031|10021|10032.9|10022.9|10032.9|10022.9|10030.5|10020.5|5
1620204480000|2021-05-05 08:48:00|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|1
1620204490000|2021-05-05 08:48:10|10033.4|10023.4|10032.8|10022.8|10033.8|10023.8|10032.8|10022.8|7
1620204500000|2021-05-05 08:48:20|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10031.3|10021.3|5
1620204510000|2021-05-05 08:48:30|10032.5|10022.5|10034|10024|10034|10024|10031.5|10021.5|5
1620204520000|2021-05-05 08:48:40|10034.3|10024.3|10035|10025|10035|10025|10033.5|10023.5|6
1620204530000|2021-05-05 08:48:50|10034.8|10024.8|10035.5|10025.5|10035.5|10025.5|10034|10024|5
1620204540000|2021-05-05 08:49:00|10035.3|10025.3|10034.5|10024.5|10035.3|10025.3|10034|10024|6
1620204550000|2021-05-05 08:49:10|10034.8|10024.8|10033.8|10023.8|10035|10025|10033.8|10023.8|6
1620204560000|2021-05-05 08:49:20|10034|10024|10035|10025|10035|10025|10033.8|10023.8|5
1620204570000|2021-05-05 08:49:30|10034.8|10024.8|10035.8|10025.8|10036|10026|10033.8|10023.8|10
1620204580000|2021-05-05 08:49:40|10036.8|10026.8|10035.8|10025.8|10037|10027|10035.8|10025.8|5
1620204590000|2021-05-05 08:49:50|10036|10026|10037.3|10027.3|10037.8|10027.8|10036|10026|3
1620204600000|2021-05-05 08:50:00|10037|10027|10036|10026|10037|10027|10034.5|10024.5|6
1620204610000|2021-05-05 08:50:10|10035.8|10025.8|10036.5|10026.5|10036.5|10026.5|10035.8|10025.8|3
1620204620000|2021-05-05 08:50:20|10036.8|10026.8|10034.5|10024.5|10036.8|10026.8|10034.5|10024.5|4
1620204630000|2021-05-05 08:50:30|10033.8|10023.8|10033|10023|10033.8|10023.8|10032.8|10022.8|4
1620204640000|2021-05-05 08:50:40|10033.5|10023.5|10033.5|10023.5|10034.5|10024.5|10033.5|10023.5|6
1620204650000|2021-05-05 08:50:50|10034|10024|10034.5|10024.5|10034.5|10024.5|10033.8|10023.8|5
1620204660000|2021-05-05 08:51:00|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|1
1620204670000|2021-05-05 08:51:10|10033|10023|10031.8|10021.8|10033|10023|10031.8|10021.8|4
1620204680000|2021-05-05 08:51:20|10031.5|10021.5|10032|10022|10032|10022|10030.8|10020.8|6
1620204690000|2021-05-05 08:51:30|10032.3|10022.3|10032.5|10022.5|10033|10023|10032.3|10022.3|5
1620204700000|2021-05-05 08:51:40|10032|10022|10031.8|10021.8|10032|10022|10031.8|10021.8|2
1620204710000|2021-05-05 08:51:50|10032|10022|10031.8|10021.8|10032|10022|10031.8|10021.8|2
1620204720000|2021-05-05 08:52:00|10031.5|10021.5|10031.3|10021.3|10031.8|10021.8|10031.3|10021.3|6
1620204740000|2021-05-05 08:52:20|10031|10021|10029.3|10019.3|10031|10021|10029.3|10019.3|4
1620204750000|2021-05-05 08:52:30|10029|10019|10029.5|10019.5|10029.5|10019.5|10028|10018|6
1620204780000|2021-05-05 08:53:00|10029|10019|10028.8|10018.8|10029|10019|10028.8|10018.8|2
1620204790000|2021-05-05 08:53:10|10028.5|10018.5|10029|10019|10029|10019|10028.5|10018.5|3
1620204800000|2021-05-05 08:53:20|10029.8|10019.8|10032|10022|10032|10022|10029|10019|6
1620204820000|2021-05-05 08:53:40|10031.8|10021.8|10032.5|10022.5|10032.5|10022.5|10031.5|10021.5|3
1620204830000|2021-05-05 08:53:50|10032.8|10022.8|10033.5|10023.5|10033.5|10023.5|10032.8|10022.8|2
1620204840000|2021-05-05 08:54:00|10033.8|10023.8|10033.8|10023.8|10034.3|10024.3|10033.8|10023.8|4
1620204850000|2021-05-05 08:54:10|10034|10024|10033.8|10023.8|10034.3|10024.3|10033.8|10023.8|6
1620204860000|2021-05-05 08:54:20|10033.5|10023.5|10033.3|10023.3|10033.5|10023.5|10032.8|10022.8|4
1620204870000|2021-05-05 08:54:30|10032.8|10022.8|10031.8|10021.8|10032.8|10022.8|10031.8|10021.8|6
1620204880000|2021-05-05 08:54:40|10031.3|10021.3|10030|10020|10031.3|10021.3|10029|10019|4
1620204890000|2021-05-05 08:54:50|10029.5|10019.5|10030.8|10020.8|10030.8|10020.8|10029.5|10019.5|2
1620204900000|2021-05-05 08:55:00|10031|10021|10027.8|10017.8|10031.3|10021.3|10027.5|10017.5|6
1620204910000|2021-05-05 08:55:10|10027.5|10017.5|10026.3|10016.3|10027.5|10017.5|10026.3|10016.3|2
1620204920000|2021-05-05 08:55:20|10026|10016|10024.3|10014.3|10026|10016|10024.3|10014.3|5
1620204930000|2021-05-05 08:55:30|10025.3|10015.3|10025.3|10015.3|10025.3|10015.3|10024.8|10014.8|3
1620204940000|2021-05-05 08:55:40|10025|10015|10025.8|10015.8|10025.8|10015.8|10025|10015|4
1620204950000|2021-05-05 08:55:50|10026.5|10016.5|10026|10016|10026.5|10016.5|10025.8|10015.8|4
1620204970000|2021-05-05 08:56:10|10025.8|10015.8|10025.5|10015.5|10025.8|10015.8|10025.5|10015.5|2
1620204980000|2021-05-05 08:56:20|10024.8|10014.8|10024.8|10014.8|10025|10015|10024.3|10014.3|4
1620204990000|2021-05-05 08:56:30|10025.3|10015.3|10024.3|10014.3|10025.3|10015.3|10024.3|10014.3|3
1620205000000|2021-05-05 08:56:40|10024.5|10014.5|10024.3|10014.3|10024.8|10014.8|10024.3|10014.3|4
1620205010000|2021-05-05 08:56:50|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|1
1620205020000|2021-05-05 08:57:00|10024.8|10014.8|10023.5|10013.5|10024.8|10014.8|10023.3|10013.3|5
1620205030000|2021-05-05 08:57:10|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|1
1620205040000|2021-05-05 08:57:20|10021.3|10011.3|10021.5|10011.5|10021.5|10011.5|10021.3|10011.3|4
1620205050000|2021-05-05 08:57:30|10021.3|10011.3|10022.8|10012.8|10023|10013|10021.3|10011.3|6
1620205060000|2021-05-05 08:57:40|10022.5|10012.5|10021.3|10011.3|10022.5|10012.5|10021.3|10011.3|3
1620205070000|2021-05-05 08:57:50|10021.5|10011.5|10023|10013|10023|10013|10021.5|10011.5|4
1620205080000|2021-05-05 08:58:00|10022.8|10012.8|10021.3|10011.3|10022.8|10012.8|10021|10011|5
1620205090000|2021-05-05 08:58:10|10021.8|10011.8|10022|10012|10022.3|10012.3|10021.8|10011.8|3
1620205110000|2021-05-05 08:58:30|10021.8|10011.8|10023|10013|10023|10013|10020.8|10010.8|4
1620205120000|2021-05-05 08:58:40|10023.3|10013.3|10023.5|10013.5|10023.5|10013.5|10023.3|10013.3|2
1620205130000|2021-05-05 08:58:50|10023.8|10013.8|10024|10014|10024.5|10014.5|10023.8|10013.8|7
1620205140000|2021-05-05 08:59:00|10023.8|10013.8|10024|10014|10024|10014|10022.8|10012.8|8
1620205150000|2021-05-05 08:59:10|10024.3|10014.3|10023.5|10013.5|10024.3|10014.3|10023.5|10013.5|3
1620205160000|2021-05-05 08:59:20|10023|10013|10023|10013|10024|10014|10022.5|10012.5|10
1620205170000|2021-05-05 08:59:30|10023.3|10013.3|10021.8|10011.8|10024|10014|10021.8|10011.8|10
1620205180000|2021-05-05 08:59:40|10022.5|10012.5|10022.5|10012.5|10022.8|10012.8|10022.3|10012.3|5
1620205190000|2021-05-05 08:59:50|10022.8|10012.8|10023.8|10013.8|10024|10014|10022.5|10012.5|9
1620205200000|2021-05-05 09:00:00|10023|10013|10024|10014|10024|10014|10022.8|10012.8|6
1620205210000|2021-05-05 09:00:10|10023.8|10013.8|10024.3|10014.3|10024.5|10014.5|10023.8|10013.8|7
1620205240000|2021-05-05 09:00:40|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.3|10014.3|3
1620205250000|2021-05-05 09:00:50|10024.3|10014.3|10022.3|10012.3|10024.3|10014.3|10022.3|10012.3|4
1620205260000|2021-05-05 09:01:00|10022.5|10012.5|10023.3|10013.3|10023.3|10013.3|10022.5|10012.5|3
1620205280000|2021-05-05 09:01:20|10023|10013|10021.8|10011.8|10023|10013|10021.8|10011.8|2
1620205290000|2021-05-05 09:01:30|10021.5|10011.5|10022|10012|10022|10012|10021.5|10011.5|3
1620205300000|2021-05-05 09:01:40|10021.8|10011.8|10023.3|10013.3|10023.8|10013.8|10021.8|10011.8|6
1620205310000|2021-05-05 09:01:50|10023.5|10013.5|10024.5|10014.5|10024.5|10014.5|10023.5|10013.5|3
1620205320000|2021-05-05 09:02:00|10025|10015|10024.8|10014.8|10025|10015|10024.5|10014.5|3
1620205330000|2021-05-05 09:02:10|10024.5|10014.5|10023.8|10013.8|10025.3|10015.3|10023.8|10013.8|11
1620205340000|2021-05-05 09:02:20|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1620205350000|2021-05-05 09:02:30|10024|10014|10023.5|10013.5|10024|10014|10023.5|10013.5|2
1620205360000|2021-05-05 09:02:40|10024|10014|10025.3|10015.3|10025.3|10015.3|10024|10014|5
1620205370000|2021-05-05 09:02:50|10025.5|10015.5|10026.8|10016.8|10028|10018|10025.5|10015.5|4
1620205380000|2021-05-05 09:03:00|10027|10017|10027.8|10017.8|10028.3|10018.3|10027|10017|7
1620205390000|2021-05-05 09:03:10|10027|10017|10028.3|10018.3|10028.3|10018.3|10027|10017|3
1620205400000|2021-05-05 09:03:20|10028.5|10018.5|10029|10019|10029.3|10019.3|10028.5|10018.5|3
1620205410000|2021-05-05 09:03:30|10029.8|10019.8|10029|10019|10029.8|10019.8|10029|10019|4
1620205420000|2021-05-05 09:03:40|10028.3|10018.3|10028.8|10018.8|10028.8|10018.8|10028.3|10018.3|3
1620205430000|2021-05-05 09:03:50|10029.5|10019.5|10028.3|10018.3|10029.5|10019.5|10028.3|10018.3|5
1620205440000|2021-05-05 09:04:00|10028|10018|10027.3|10017.3|10028|10018|10027.3|10017.3|6
1620205450000|2021-05-05 09:04:10|10027|10017|10027.8|10017.8|10027.8|10017.8|10027|10017|5
1620205480000|2021-05-05 09:04:40|10027.5|10017.5|10027.8|10017.8|10027.8|10017.8|10027.5|10017.5|2
1620205490000|2021-05-05 09:04:50|10028.3|10018.3|10028.3|10018.3|10028.3|10018.3|10028.3|10018.3|1
1620205500000|2021-05-05 09:05:00|10028|10018|10027|10017|10028|10018|10027|10017|5
1620205550000|2021-05-05 09:05:50|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|1
1620205580000|2021-05-05 09:06:20|10027.3|10017.3|10026.8|10016.8|10027.3|10017.3|10026.8|10016.8|2
1620205590000|2021-05-05 09:06:30|10027|10017|10025.8|10015.8|10027.5|10017.5|10025.8|10015.8|5
1620205600000|2021-05-05 09:06:40|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|1
1620205620000|2021-05-05 09:07:00|10025.3|10015.3|10025.3|10015.3|10025.3|10015.3|10025.3|10015.3|1
1620205630000|2021-05-05 09:07:10|10025|10015|10024|10014|10025|10015|10024|10014|2
1620205660000|2021-05-05 09:07:40|10024.5|10014.5|10025.5|10015.5|10025.5|10015.5|10024.5|10014.5|3
1620205680000|2021-05-05 09:08:00|10025.8|10015.8|10025.5|10015.5|10025.8|10015.8|10025.5|10015.5|2
1620205690000|2021-05-05 09:08:10|10025.3|10015.3|10024.5|10014.5|10025.3|10015.3|10024.5|10014.5|3
1620205700000|2021-05-05 09:08:20|10024.8|10014.8|10024.8|10014.8|10025|10015|10024.8|10014.8|3
1620205710000|2021-05-05 09:08:30|10024.5|10014.5|10025.8|10015.8|10025.8|10015.8|10024.5|10014.5|4
1620205720000|2021-05-05 09:08:40|10025.5|10015.5|10026|10016|10026|10016|10025.5|10015.5|2
1620205730000|2021-05-05 09:08:50|10025.8|10015.8|10024.5|10014.5|10025.8|10015.8|10024.3|10014.3|4
1620205740000|2021-05-05 09:09:00|10024.8|10014.8|10024.5|10014.5|10024.8|10014.8|10024.5|10014.5|2
1620205750000|2021-05-05 09:09:10|10024.3|10014.3|10025.5|10015.5|10025.5|10015.5|10024.3|10014.3|3
1620205760000|2021-05-05 09:09:20|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|1
1620205770000|2021-05-05 09:09:30|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|1
1620205780000|2021-05-05 09:09:40|10025.3|10015.3|10024.8|10014.8|10025.3|10015.3|10024.5|10014.5|4
1620205800000|2021-05-05 09:10:00|10024.5|10014.5|10024.3|10014.3|10024.5|10014.5|10024.3|10014.3|6
1620205810000|2021-05-05 09:10:10|10024|10014|10023|10013|10024|10014|10023|10013|5
1620205820000|2021-05-05 09:10:20|10023.3|10013.3|10023.5|10013.5|10023.5|10013.5|10022|10012|8
1620205830000|2021-05-05 09:10:30|10023.3|10013.3|10023.8|10013.8|10023.8|10013.8|10023|10013|4
1620205840000|2021-05-05 09:10:40|10023.5|10013.5|10022.8|10012.8|10023.5|10013.5|10022.8|10012.8|3
1620205850000|2021-05-05 09:10:50|10022.5|10012.5|10022.8|10012.8|10022.8|10012.8|10021.8|10011.8|5
1620205860000|2021-05-05 09:11:00|10023|10013|10022.3|10012.3|10023.8|10013.8|10022|10012|7
1620205870000|2021-05-05 09:11:10|10022|10012|10021.5|10011.5|10022|10012|10021.5|10011.5|7
1620205880000|2021-05-05 09:11:20|10021.8|10011.8|10014.8|10004.8|10021.8|10011.8|10014.6|10004.6|7
1620205890000|2021-05-05 09:11:30|10014.5|10004.5|10016.5|10006.5|10016.5|10006.5|10013.8|10003.8|5
1620205900000|2021-05-05 09:11:40|10017|10007|10018.8|10008.8|10018.8|10008.8|10017|10007|5
1620205910000|2021-05-05 09:11:50|10019.3|10009.3|10016.8|10006.8|10019.3|10009.3|10016.5|10006.5|4
1620205920000|2021-05-05 09:12:00|10017|10007|10014.5|10004.5|10017.8|10007.8|10013.8|10003.8|8
1620205930000|2021-05-05 09:12:10|10014.3|10004.3|10014.5|10004.5|10015.5|10005.5|10013.5|10003.5|11
1620205940000|2021-05-05 09:12:20|10014.3|10004.3|10013.5|10003.5|10014.3|10004.3|10013.3|10003.3|4
1620205960000|2021-05-05 09:12:40|10013.8|10003.8|10012|10002|10014|10004|10012|10002|6
1620205970000|2021-05-05 09:12:50|10012.3|10002.3|10012.5|10002.5|10012.5|10002.5|10012.3|10002.3|2
1620205990000|2021-05-05 09:13:10|10012.8|10002.8|10014.5|10004.5|10014.5|10004.5|10012.8|10002.8|4
1620206000000|2021-05-05 09:13:20|10013.8|10003.8|10012.8|10002.8|10013.8|10003.8|10012.5|10002.5|4
1620206020000|2021-05-05 09:13:40|10013.3|10003.3|10012.5|10002.5|10013.3|10003.3|10012.5|10002.5|3
1620206030000|2021-05-05 09:13:50|10013.5|10003.5|10013.5|10003.5|10013.5|10003.5|10013.5|10003.5|1
1620206040000|2021-05-05 09:14:00|10013.3|10003.3|10013|10003|10013.3|10003.3|10013|10003|2
1620206050000|2021-05-05 09:14:10|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.3|10002.3|4
1620206060000|2021-05-05 09:14:20|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|2
1620206080000|2021-05-05 09:14:40|10012.3|10002.3|10011.8|10001.8|10012.3|10002.3|10011.8|10001.8|3
1620206090000|2021-05-05 09:14:50|10011.5|10001.5|10011.8|10001.8|10011.8|10001.8|10011.5|10001.5|2
1620206100000|2021-05-05 09:15:00|10011.5|10001.5|10011.5|10001.5|10011.8|10001.8|10011.5|10001.5|3
1620206110000|2021-05-05 09:15:10|10011.3|10001.3|10010.8|10000.8|10011.3|10001.3|10010.8|10000.8|2
1620206120000|2021-05-05 09:15:20|10010.3|10000.3|10009.8|9999.8|10010.3|10000.3|10009.8|9999.8|3
1620206130000|2021-05-05 09:15:30|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|1
1620206140000|2021-05-05 09:15:40|10009.3|9999.3|10008.8|9998.8|10009.3|9999.3|10008.8|9998.8|3
1620206150000|2021-05-05 09:15:50|10008|9998|10008.8|9998.8|10008.8|9998.8|10008|9998|2
1620206160000|2021-05-05 09:16:00|10009|9999|10012.3|10002.3|10013|10003|10009|9999|14
1620206170000|2021-05-05 09:16:10|10012.8|10002.8|10013.5|10003.5|10013.5|10003.5|10012.8|10002.8|3
1620206180000|2021-05-05 09:16:20|10014.5|10004.5|10014.8|10004.8|10014.8|10004.8|10013.8|10003.8|4
1620206190000|2021-05-05 09:16:30|10015|10005|10013.5|10003.5|10015.5|10005.5|10013.5|10003.5|7
1620206200000|2021-05-05 09:16:40|10013.3|10003.3|10013.5|10003.5|10013.5|10003.5|10013|10003|3
1620206210000|2021-05-05 09:16:50|10013.8|10003.8|10013.5|10003.5|10013.8|10003.8|10013.5|10003.5|2
1620206220000|2021-05-05 09:17:00|10013.8|10003.8|10013.5|10003.5|10013.8|10003.8|10013.5|10003.5|2
1620206230000|2021-05-05 09:17:10|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1620206250000|2021-05-05 09:17:30|10013.5|10003.5|10013.8|10003.8|10013.8|10003.8|10013.5|10003.5|2
1620206260000|2021-05-05 09:17:40|10014|10004|10016|10006|10016|10006|10014|10004|8
1620206270000|2021-05-05 09:17:50|10016.3|10006.3|10016|10006|10016.3|10006.3|10015.5|10005.5|6
1620206280000|2021-05-05 09:18:00|10016.3|10006.3|10016.3|10006.3|10016.8|10006.8|10016.3|10006.3|3
1620206290000|2021-05-05 09:18:10|10015.8|10005.8|10015.3|10005.3|10015.8|10005.8|10014.5|10004.5|7
1620206300000|2021-05-05 09:18:20|10015|10005|10015|10005|10015.3|10005.3|10013.8|10003.8|11
1620206310000|2021-05-05 09:18:30|10015.3|10005.3|10016.5|10006.5|10016.5|10006.5|10015.3|10005.3|4
1620206320000|2021-05-05 09:18:40|10016.3|10006.3|10015.5|10005.5|10016.3|10006.3|10015.5|10005.5|3
1620206330000|2021-05-05 09:18:50|10015.8|10005.8|10016.3|10006.3|10016.5|10006.5|10015.8|10005.8|6
1620206340000|2021-05-05 09:19:00|10016|10006|10015|10005|10016|10006|10014.5|10004.5|6
1620206350000|2021-05-05 09:19:10|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10014.3|10004.3|2
1620206360000|2021-05-05 09:19:20|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620206370000|2021-05-05 09:19:30|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620206380000|2021-05-05 09:19:40|10014.5|10004.5|10016.8|10006.8|10016.8|10006.8|10014.3|10004.3|4
1620206390000|2021-05-05 09:19:50|10016.5|10006.5|10014.8|10004.8|10016.5|10006.5|10014.5|10004.5|6
1620206400000|2021-05-05 09:20:00|10014.5|10004.5|10013.5|10003.5|10014.5|10004.5|10013.5|10003.5|3
1620206410000|2021-05-05 09:20:10|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1620206420000|2021-05-05 09:20:20|10014.3|10004.3|10014.5|10004.5|10014.8|10004.8|10014.3|10004.3|4
1620206430000|2021-05-05 09:20:30|10014.3|10004.3|10015|10005|10015|10005|10014.3|10004.3|2
1620206440000|2021-05-05 09:20:40|10014.8|10004.8|10015.8|10005.8|10015.8|10005.8|10014.8|10004.8|3
1620206450000|2021-05-05 09:20:50|10015.5|10005.5|10015.3|10005.3|10015.5|10005.5|10015.3|10005.3|2
1620206460000|2021-05-05 09:21:00|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|1
1620206470000|2021-05-05 09:21:10|10016|10006|10017.5|10007.5|10017.5|10007.5|10015.5|10005.5|8
1620206480000|2021-05-05 09:21:20|10017.8|10007.8|10018.8|10008.8|10019|10009|10017.8|10007.8|5
1620206490000|2021-05-05 09:21:30|10019|10009|10015.5|10005.5|10019|10009|10015.5|10005.5|7
1620206510000|2021-05-05 09:21:50|10015.3|10005.3|10016.5|10006.5|10016.5|10006.5|10015.3|10005.3|3
1620206520000|2021-05-05 09:22:00|10016.8|10006.8|10016.8|10006.8|10017.5|10007.5|10016.8|10006.8|4
1620206530000|2021-05-05 09:22:10|10017.3|10007.3|10018|10008|10018.3|10008.3|10017.3|10007.3|4
1620206540000|2021-05-05 09:22:20|10017.8|10007.8|10016.5|10006.5|10017.8|10007.8|10016.5|10006.5|2
1620206550000|2021-05-05 09:22:30|10017|10007|10017.5|10007.5|10017.5|10007.5|10017|10007|3
1620206570000|2021-05-05 09:22:50|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|1
1620206580000|2021-05-05 09:23:00|10018|10008|10017.5|10007.5|10018|10008|10017.5|10007.5|2
1620206600000|2021-05-05 09:23:20|10018|10008|10017.5|10007.5|10018|10008|10017.5|10007.5|3
1620206610000|2021-05-05 09:23:30|10017.3|10007.3|10016.5|10006.5|10017.3|10007.3|10016.5|10006.5|2
1620206620000|2021-05-05 09:23:40|10017|10007|10017.5|10007.5|10017.5|10007.5|10017|10007|2
1620206630000|2021-05-05 09:23:50|10017.8|10007.8|10018.5|10008.5|10018.5|10008.5|10017.8|10007.8|4
1620206640000|2021-05-05 09:24:00|10018.8|10008.8|10018.8|10008.8|10019|10009|10018.8|10008.8|3
1620206650000|2021-05-05 09:24:10|10019|10009|10018.8|10008.8|10019|10009|10018.8|10008.8|2
1620206660000|2021-05-05 09:24:20|10019|10009|10018.5|10008.5|10019|10009|10018.5|10008.5|3
1620206670000|2021-05-05 09:24:30|10018|10008|10018|10008|10018|10008|10017.8|10007.8|3
1620206700000|2021-05-05 09:25:00|10017.8|10007.8|10017.5|10007.5|10017.8|10007.8|10017.5|10007.5|2
1620206740000|2021-05-05 09:25:40|10017|10007|10015.5|10005.5|10017|10007|10015.5|10005.5|2
1620206750000|2021-05-05 09:25:50|10016|10006|10015.8|10005.8|10016|10006|10015.5|10005.5|3
1620206760000|2021-05-05 09:26:00|10015.5|10005.5|10014.5|10004.5|10015.5|10005.5|10014.5|10004.5|3
1620206770000|2021-05-05 09:26:10|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620206790000|2021-05-05 09:26:30|10014|10004|10014|10004|10014|10004|10014|10004|1
1620206810000|2021-05-05 09:26:50|10013.5|10003.5|10013.3|10003.3|10013.5|10003.5|10012.8|10002.8|4
1620206840000|2021-05-05 09:27:20|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1620206850000|2021-05-05 09:27:30|10014|10004|10013.8|10003.8|10014.3|10004.3|10013.8|10003.8|4
1620206860000|2021-05-05 09:27:40|10013.3|10003.3|10013.8|10003.8|10013.8|10003.8|10013.3|10003.3|2
1620206870000|2021-05-05 09:27:50|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|1
1620206880000|2021-05-05 09:28:00|10013|10003|10013|10003|10013|10003|10013|10003|1
1620206890000|2021-05-05 09:28:10|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|2
1620206910000|2021-05-05 09:28:30|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|1
1620206920000|2021-05-05 09:28:40|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|1
1620206970000|2021-05-05 09:29:30|10012.8|10002.8|10013|10003|10013|10003|10012.8|10002.8|2
1620207000000|2021-05-05 09:30:00|10013.3|10003.3|10013.5|10003.5|10013.5|10003.5|10013.3|10003.3|2
1620207010000|2021-05-05 09:30:10|10013.8|10003.8|10014.5|10004.5|10014.5|10004.5|10013.8|10003.8|2
1620207020000|2021-05-05 09:30:20|10014.3|10004.3|10013.5|10003.5|10014.3|10004.3|10013.5|10003.5|3
1620207030000|2021-05-05 09:30:30|10013.8|10003.8|10014.3|10004.3|10014.3|10004.3|10013.8|10003.8|2
1620207040000|2021-05-05 09:30:40|10014.5|10004.5|10014|10004|10015|10005|10014|10004|5
1620207050000|2021-05-05 09:30:50|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620207060000|2021-05-05 09:31:00|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10014.3|10004.3|2
1620207070000|2021-05-05 09:31:10|10014.5|10004.5|10014|10004|10014.8|10004.8|10013.5|10003.5|7
1620207110000|2021-05-05 09:31:50|10013.8|10003.8|10013.5|10003.5|10013.8|10003.8|10013.5|10003.5|2
1620207120000|2021-05-05 09:32:00|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|1
1620207150000|2021-05-05 09:32:30|10013.5|10003.5|10013.8|10003.8|10013.8|10003.8|10013.5|10003.5|2
1620207160000|2021-05-05 09:32:40|10014|10004|10014.3|10004.3|10014.3|10004.3|10014|10004|2
1620207210000|2021-05-05 09:33:30|10014.8|10004.8|10014.3|10004.3|10014.8|10004.8|10014.3|10004.3|2
1620207240000|2021-05-05 09:34:00|10014|10004|10014|10004|10014|10004|10014|10004|1
1620207250000|2021-05-05 09:34:10|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620207290000|2021-05-05 09:34:50|10014|10004|10014|10004|10014|10004|10014|10004|1
1620207300000|2021-05-05 09:35:00|10013.5|10003.5|10012.8|10002.8|10013.5|10003.5|10012.8|10002.8|2
1620207310000|2021-05-05 09:35:10|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|1
1620207330000|2021-05-05 09:35:30|10013|10003|10013|10003|10013|10003|10013|10003|1
1620207340000|2021-05-05 09:35:40|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620207360000|2021-05-05 09:36:00|10013.8|10003.8|10014|10004|10014|10004|10013.8|10003.8|2
1620207370000|2021-05-05 09:36:10|10014.3|10004.3|10014.5|10004.5|10014.5|10004.5|10014.3|10004.3|2
1620207380000|2021-05-05 09:36:20|10013.5|10003.5|10013.5|10003.5|10013.5|10003.5|10013.5|10003.5|1
1620207390000|2021-05-05 09:36:30|10013.3|10003.3|10012.3|10002.3|10013.3|10003.3|10012.3|10002.3|3
1620207420000|2021-05-05 09:37:00|10012|10002|10011|10001|10012|10002|10011|10001|3
1620207430000|2021-05-05 09:37:10|10011.5|10001.5|10011.5|10001.5|10011.5|10001.5|10011.5|10001.5|1
1620207440000|2021-05-05 09:37:20|10011|10001|10011|10001|10011|10001|10011|10001|1
1620207450000|2021-05-05 09:37:30|10010.3|10000.3|10009.8|9999.8|10010.3|10000.3|10009.8|9999.8|3
1620207460000|2021-05-05 09:37:40|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|1
1620207470000|2021-05-05 09:37:50|10008.8|9998.8|10010.8|10000.8|10010.8|10000.8|10008.5|9998.5|4
1620207480000|2021-05-05 09:38:00|10010.5|10000.5|10010.5|10000.5|10010.8|10000.8|10010.3|10000.3|5
1620207490000|2021-05-05 09:38:10|10010.3|10000.3|10009.5|9999.5|10011|10001|10009.5|9999.5|4
1620207500000|2021-05-05 09:38:20|10009.8|9999.8|10009.3|9999.3|10009.8|9999.8|10009|9999|4
1620207510000|2021-05-05 09:38:30|10009.8|9999.8|10010|10000|10010.5|10000.5|10009.8|9999.8|7
1620207520000|2021-05-05 09:38:40|10009.8|9999.8|10009.8|9999.8|10010|10000|10009.8|9999.8|3
1620207530000|2021-05-05 09:38:50|10010|10000|10010.3|10000.3|10010.3|10000.3|10010|10000|2
1620207540000|2021-05-05 09:39:00|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|1
1620207550000|2021-05-05 09:39:10|10009.8|9999.8|10009|9999|10009.8|9999.8|10009|9999|2
1620207570000|2021-05-05 09:39:30|10008.8|9998.8|10009|9999|10009|9999|10008.8|9998.8|2
1620207590000|2021-05-05 09:39:50|10009.3|9999.3|10010.5|10000.5|10010.8|10000.8|10009.3|9999.3|3
1620207600000|2021-05-05 09:40:00|10011|10001|10011.8|10001.8|10012|10002|10011|10001|5
1620207610000|2021-05-05 09:40:10|10011.5|10001.5|10013|10003|10013|10003|10011.5|10001.5|4
1620207620000|2021-05-05 09:40:20|10013.5|10003.5|10013|10003|10013.5|10003.5|10013|10003|6
1620207630000|2021-05-05 09:40:30|10012.3|10002.3|10012.5|10002.5|10012.5|10002.5|10012.3|10002.3|2
1620207640000|2021-05-05 09:40:40|10012.8|10002.8|10013.3|10003.3|10013.3|10003.3|10012.8|10002.8|3
1620207650000|2021-05-05 09:40:50|10013.5|10003.5|10013.5|10003.5|10014|10004|10013.5|10003.5|4
1620207660000|2021-05-05 09:41:00|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.5|10003.5|3
1620207670000|2021-05-05 09:41:10|10014|10004|10013.8|10003.8|10014|10004|10013.5|10003.5|4
1620207680000|2021-05-05 09:41:20|10013.5|10003.5|10012.8|10002.8|10013.5|10003.5|10012.8|10002.8|4
1620207690000|2021-05-05 09:41:30|10012.5|10002.5|10011.8|10001.8|10012.5|10002.5|10011.5|10001.5|6
1620207700000|2021-05-05 09:41:40|10011.3|10001.3|10011.8|10001.8|10011.8|10001.8|10011.3|10001.3|2
1620207710000|2021-05-05 09:41:50|10011.3|10001.3|10011.5|10001.5|10011.5|10001.5|10011|10001|3
1620207720000|2021-05-05 09:42:00|10011.3|10001.3|10010.3|10000.3|10011.3|10001.3|10010.3|10000.3|7
1620207730000|2021-05-05 09:42:10|10009|9999|10008.8|9998.8|10009.8|9999.8|10008.8|9998.8|6
1620207740000|2021-05-05 09:42:20|10009|9999|10010.5|10000.5|10010.5|10000.5|10009|9999|5
1620207760000|2021-05-05 09:42:40|10011|10001|10011.3|10001.3|10011.3|10001.3|10011|10001|2
1620207770000|2021-05-05 09:42:50|10010.8|10000.8|10010.3|10000.3|10011|10001|10009|9999|9
1620207780000|2021-05-05 09:43:00|10010.5|10000.5|10010.5|10000.5|10010.8|10000.8|10010.5|10000.5|3
1620207790000|2021-05-05 09:43:10|10010.3|10000.3|10010.5|10000.5|10010.5|10000.5|10010.3|10000.3|2
1620207810000|2021-05-05 09:43:30|10010.8|10000.8|10010.5|10000.5|10010.8|10000.8|10010.3|10000.3|4
1620207850000|2021-05-05 09:44:10|10010.3|10000.3|10010|10000|10010.3|10000.3|10010|10000|2
1620207860000|2021-05-05 09:44:20|10009.8|9999.8|10009.3|9999.3|10009.8|9999.8|10009.3|9999.3|2
1620207870000|2021-05-05 09:44:30|10009.8|9999.8|10009.5|9999.5|10009.8|9999.8|10009.5|9999.5|2
1620207910000|2021-05-05 09:45:10|10009.8|9999.8|10010|10000|10010|10000|10009.8|9999.8|2
1620207940000|2021-05-05 09:45:40|10010.5|10000.5|10010.3|10000.3|10010.8|10000.8|10010|10000|5
1620207950000|2021-05-05 09:45:50|10010|10000|10010.3|10000.3|10010.3|10000.3|10010|10000|4
1620207960000|2021-05-05 09:46:00|10010.5|10000.5|10011.5|10001.5|10011.5|10001.5|10010.5|10000.5|2
1620207970000|2021-05-05 09:46:10|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|1
1620207990000|2021-05-05 09:46:30|10012|10002|10013|10003|10013|10003|10012|10002|2
1620208000000|2021-05-05 09:46:40|10012.8|10002.8|10012.3|10002.3|10012.8|10002.8|10012.3|10002.3|3
1620208010000|2021-05-05 09:46:50|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|10012|10002|3
1620208020000|2021-05-05 09:47:00|10012.8|10002.8|10013|10003|10013|10003|10012.8|10002.8|2
1620208040000|2021-05-05 09:47:20|10013.3|10003.3|10014|10004|10014|10004|10013.3|10003.3|3
1620208060000|2021-05-05 09:47:40|10014.5|10004.5|10015.3|10005.3|10015.3|10005.3|10014.5|10004.5|2
1620208070000|2021-05-05 09:47:50|10015|10005|10015.3|10005.3|10015.3|10005.3|10014.8|10004.8|4
1620208080000|2021-05-05 09:48:00|10015|10005|10014|10004|10015|10005|10014|10004|2
1620208090000|2021-05-05 09:48:10|10013.8|10003.8|10012.3|10002.3|10013.8|10003.8|10012.3|10002.3|4
1620208100000|2021-05-05 09:48:20|10012.8|10002.8|10013|10003|10013|10003|10012.8|10002.8|2
1620208120000|2021-05-05 09:48:40|10013.3|10003.3|10013|10003|10013.3|10003.3|10013|10003|2
1620208130000|2021-05-05 09:48:50|10012.8|10002.8|10013|10003|10013|10003|10012.5|10002.5|4
1620208150000|2021-05-05 09:49:10|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|1
1620208170000|2021-05-05 09:49:30|10012.5|10002.5|10012|10002|10012.5|10002.5|10012|10002|2
1620208190000|2021-05-05 09:49:50|10012.3|10002.3|10012|10002|10012.3|10002.3|10012|10002|2
1620208200000|2021-05-05 09:50:00|10011.8|10001.8|10011|10001|10011.8|10001.8|10011|10001|2
1620208210000|2021-05-05 09:50:10|10010.8|10000.8|10011|10001|10011|10001|10010.8|10000.8|2
1620208220000|2021-05-05 09:50:20|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|1
1620208230000|2021-05-05 09:50:30|10011|10001|10013.3|10003.3|10013.3|10003.3|10011|10001|3
1620208240000|2021-05-05 09:50:40|10013.5|10003.5|10013.8|10003.8|10013.8|10003.8|10013.5|10003.5|4
1620208250000|2021-05-05 09:50:50|10014|10004|10015.3|10005.3|10015.3|10005.3|10014|10004|5
1620208260000|2021-05-05 09:51:00|10015.5|10005.5|10015.8|10005.8|10016|10006|10015.5|10005.5|4
1620208290000|2021-05-05 09:51:30|10016|10006|10016|10006|10016.8|10006.8|10016|10006|3
1620208310000|2021-05-05 09:51:50|10016.3|10006.3|10017|10007|10017|10007|10016.3|10006.3|3
1620208340000|2021-05-05 09:52:20|10016.8|10006.8|10014.8|10004.8|10016.8|10006.8|10014.8|10004.8|5
1620208350000|2021-05-05 09:52:30|10014.3|10004.3|10014.8|10004.8|10014.8|10004.8|10014.3|10004.3|2
1620208380000|2021-05-05 09:53:00|10015|10005|10015.3|10005.3|10015.3|10005.3|10015|10005|2
1620208390000|2021-05-05 09:53:10|10015|10005|10014.3|10004.3|10015|10005|10014.3|10004.3|2
1620208400000|2021-05-05 09:53:20|10014|10004|10014|10004|10014|10004|10014|10004|1
1620208410000|2021-05-05 09:53:30|10013.8|10003.8|10014|10004|10014|10004|10013.8|10003.8|2
1620208420000|2021-05-05 09:53:40|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620208450000|2021-05-05 09:54:10|10014.5|10004.5|10016.3|10006.3|10016.3|10006.3|10014.5|10004.5|2
1620208470000|2021-05-05 09:54:30|10016|10006|10015|10005|10016|10006|10014.8|10004.8|3
1620208480000|2021-05-05 09:54:40|10015.3|10005.3|10015.3|10005.3|10015.5|10005.5|10015.3|10005.3|3
1620208490000|2021-05-05 09:54:50|10015|10005|10015.3|10005.3|10015.3|10005.3|10015|10005|2
1620208540000|2021-05-05 09:55:40|10015.5|10005.5|10016|10006|10016|10006|10015.3|10005.3|4
1620208550000|2021-05-05 09:55:50|10015.8|10005.8|10016|10006|10016.3|10006.3|10015.8|10005.8|5
1620208560000|2021-05-05 09:56:00|10015.8|10005.8|10016|10006|10016|10006|10015.8|10005.8|2
1620208570000|2021-05-05 09:56:10|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620208620000|2021-05-05 09:57:00|10015.5|10005.5|10015|10005|10015.5|10005.5|10015|10005|2
1620208630000|2021-05-05 09:57:10|10014.3|10004.3|10016.5|10006.5|10016.5|10006.5|10014|10004|4
1620208640000|2021-05-05 09:57:20|10015.5|10005.5|10016.8|10006.8|10016.8|10006.8|10015.5|10005.5|4
1620208650000|2021-05-05 09:57:30|10017|10007|10017.8|10007.8|10017.8|10007.8|10017|10007|4
1620208660000|2021-05-05 09:57:40|10017.5|10007.5|10017.3|10007.3|10017.5|10007.5|10017.3|10007.3|2
1620208670000|2021-05-05 09:57:50|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|1
1620208680000|2021-05-05 09:58:00|10017.8|10007.8|10018.8|10008.8|10018.8|10008.8|10017.8|10007.8|3
1620208690000|2021-05-05 09:58:10|10018.3|10008.3|10018|10008|10018.3|10008.3|10018|10008|2
1620208700000|2021-05-05 09:58:20|10017.8|10007.8|10016.5|10006.5|10017.8|10007.8|10016.5|10006.5|3
1620208720000|2021-05-05 09:58:40|10016|10006|10015.8|10005.8|10016|10006|10015.8|10005.8|2
1620208730000|2021-05-05 09:58:50|10015.5|10005.5|10014.3|10004.3|10015.5|10005.5|10014.3|10004.3|4
1620208750000|2021-05-05 09:59:10|10014.5|10004.5|10015.8|10005.8|10015.8|10005.8|10014.5|10004.5|3
1620208760000|2021-05-05 09:59:20|10016|10006|10016|10006|10016|10006|10016|10006|1
1620208770000|2021-05-05 09:59:30|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620208780000|2021-05-05 09:59:40|10016|10006|10016|10006|10016|10006|10016|10006|1
1620208790000|2021-05-05 09:59:50|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620208820000|2021-05-05 10:00:20|10016|10006|10016|10006|10016|10006|10014.5|10004.5|6
1620208830000|2021-05-05 10:00:30|10016.8|10006.8|10015.8|10005.8|10017|10007|10015.8|10005.8|9
1620208840000|2021-05-05 10:00:40|10016|10006|10015.8|10005.8|10016|10006|10015.5|10005.5|4
1620208850000|2021-05-05 10:00:50|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|1
1620208860000|2021-05-05 10:01:00|10015.3|10005.3|10014.8|10004.8|10015.3|10005.3|10014.8|10004.8|5
1620208870000|2021-05-05 10:01:10|10014.5|10004.5|10013.8|10003.8|10014.5|10004.5|10013.8|10003.8|4
1620208880000|2021-05-05 10:01:20|10014|10004|10013.8|10003.8|10014|10004|10013.5|10003.5|3
1620208890000|2021-05-05 10:01:30|10014|10004|10013.8|10003.8|10014|10004|10013.8|10003.8|2
1620208900000|2021-05-05 10:01:40|10013.5|10003.5|10012.5|10002.5|10013.5|10003.5|10012.5|10002.5|3
1620208940000|2021-05-05 10:02:20|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|2
1620208960000|2021-05-05 10:02:40|10012.3|10002.3|10011.5|10001.5|10012.3|10002.3|10011.5|10001.5|3
1620208970000|2021-05-05 10:02:50|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|1
1620208990000|2021-05-05 10:03:10|10011|10001|10007.3|9997.3|10011|10001|10007.3|9997.3|4
1620209000000|2021-05-05 10:03:20|10007|9997|10004|9994|10007|9997|10004|9994|4
1620209010000|2021-05-05 10:03:30|10003.5|9993.5|10003|9993|10003.5|9993.5|10003|9993|3
1620209020000|2021-05-05 10:03:40|10002.5|9992.5|10002|9992|10002.8|9992.8|10001.8|9991.8|7
1620209040000|2021-05-05 10:04:00|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|1
1620209050000|2021-05-05 10:04:10|10003.8|9993.8|10004.3|9994.3|10004.3|9994.3|10003.8|9993.8|2
1620209060000|2021-05-05 10:04:20|10003.4|9993.4|10003.5|9993.5|10004.3|9994.3|10003.4|9993.4|6
1620209070000|2021-05-05 10:04:30|10004.4|9994.4|10005|9995|10005|9995|10004|9994|5
1620209080000|2021-05-05 10:04:40|10004.3|9994.3|10004.8|9994.8|10004.8|9994.8|10004|9994|5
1620209090000|2021-05-05 10:04:50|10004.5|9994.5|10004.3|9994.3|10004.5|9994.5|10004.3|9994.3|2
1620209100000|2021-05-05 10:05:00|10004|9994|10003.8|9993.8|10004|9994|10003.8|9993.8|2
1620209110000|2021-05-05 10:05:10|10004.3|9994.3|10003.8|9993.8|10004.3|9994.3|10003.8|9993.8|2
1620209120000|2021-05-05 10:05:20|10003.5|9993.5|10003.3|9993.3|10003.5|9993.5|10003.3|9993.3|2
1620209130000|2021-05-05 10:05:30|10003.5|9993.5|10003.3|9993.3|10003.5|9993.5|10003.3|9993.3|2
1620209160000|2021-05-05 10:06:00|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|1
1620209180000|2021-05-05 10:06:20|10003.8|9993.8|10003.5|9993.5|10004|9994|10003.5|9993.5|4
1620209190000|2021-05-05 10:06:30|10003.3|9993.3|10003|9993|10003.5|9993.5|10002.8|9992.8|6
1620209200000|2021-05-05 10:06:40|10002.3|9992.3|10003|9993|10003|9993|10002.3|9992.3|4
1620209220000|2021-05-05 10:07:00|10003.3|9993.3|10003|9993|10003.5|9993.5|10003|9993|3
1620209230000|2021-05-05 10:07:10|10003.5|9993.5|10003|9993|10003.5|9993.5|10003|9993|2
1620209250000|2021-05-05 10:07:30|10003.5|9993.5|10003.3|9993.3|10003.5|9993.5|10003|9993|3
1620209260000|2021-05-05 10:07:40|10003.5|9993.5|10003.3|9993.3|10003.5|9993.5|10003.3|9993.3|2
1620209270000|2021-05-05 10:07:50|10005|9995|10006.5|9996.5|10006.5|9996.5|10005|9995|2
1620209280000|2021-05-05 10:08:00|10006.8|9996.8|10007|9997|10007|9997|10006.8|9996.8|2
1620209290000|2021-05-05 10:08:10|10007.3|9997.3|10008.3|9998.3|10008.3|9998.3|10007.3|9997.3|2
1620209300000|2021-05-05 10:08:20|10008|9998|10008.3|9998.3|10008.3|9998.3|10008|9998|2
1620209310000|2021-05-05 10:08:30|10008.8|9998.8|10007.5|9997.5|10008.8|9998.8|10007.5|9997.5|3
1620209320000|2021-05-05 10:08:40|10007.8|9997.8|10007|9997|10008|9998|10007|9997|4
1620209330000|2021-05-05 10:08:50|10007.3|9997.3|10008|9998|10008.3|9998.3|10007.3|9997.3|3
1620209340000|2021-05-05 10:09:00|10007.8|9997.8|10007.3|9997.3|10007.8|9997.8|10007.3|9997.3|3
1620209350000|2021-05-05 10:09:10|10007|9997|10006.8|9996.8|10007|9997|10006.8|9996.8|2
1620209360000|2021-05-05 10:09:20|10007|9997|10004|9994|10007|9997|10004|9994|5
1620209380000|2021-05-05 10:09:40|10003.3|9993.3|10003.8|9993.8|10003.8|9993.8|10003.3|9993.3|2
1620209390000|2021-05-05 10:09:50|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|1
1620209400000|2021-05-05 10:10:00|10004|9994|10003.5|9993.5|10004|9994|10003.5|9993.5|2
1620209410000|2021-05-05 10:10:10|10003.3|9993.3|10005.5|9995.5|10005.5|9995.5|10003.3|9993.3|6
1620209420000|2021-05-05 10:10:20|10005.3|9995.3|10002.5|9992.5|10005.3|9995.3|10002.5|9992.5|5
1620209430000|2021-05-05 10:10:30|10002.3|9992.3|10001.8|9991.8|10002.3|9992.3|10001.8|9991.8|2
1620209440000|2021-05-05 10:10:40|10002|9992|10001.3|9991.3|10002|9992|10001.3|9991.3|5
1620209450000|2021-05-05 10:10:50|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1620209460000|2021-05-05 10:11:00|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1620209470000|2021-05-05 10:11:10|10002|9992|10001.5|9991.5|10002|9992|10001.5|9991.5|2
1620209490000|2021-05-05 10:11:30|10001.8|9991.8|10002|9992|10002|9992|10001.8|9991.8|2
1620209500000|2021-05-05 10:11:40|10002.5|9992.5|10002|9992|10002.5|9992.5|10002|9992|2
1620209510000|2021-05-05 10:11:50|10001.8|9991.8|10002|9992|10002|9992|10001.8|9991.8|2
1620209530000|2021-05-05 10:12:10|10002.5|9992.5|10003.5|9993.5|10003.5|9993.5|10002.5|9992.5|3
1620209540000|2021-05-05 10:12:20|10003|9993|10003.3|9993.3|10003.5|9993.5|10003|9993|4
1620209550000|2021-05-05 10:12:30|10002.5|9992.5|10002.3|9992.3|10002.5|9992.5|10002.3|9992.3|2
1620209560000|2021-05-05 10:12:40|10001.5|9991.5|9998.5|9988.5|10001.5|9991.5|9997|9987|11
1620209570000|2021-05-05 10:12:50|9999|9989|9998.5|9988.5|9999|9989|9998.5|9988.5|4
1620209600000|2021-05-05 10:13:20|9998.8|9988.8|9999.5|9989.5|9999.8|9989.8|9998.8|9988.8|4
1620209610000|2021-05-05 10:13:30|9999.8|9989.8|9999.8|9989.8|10000|9990|9999.8|9989.8|3
1620209620000|2021-05-05 10:13:40|10000|9990|10000.8|9990.8|10000.8|9990.8|9999.8|9989.8|3
1620209630000|2021-05-05 10:13:50|10001.3|9991.3|10002|9992|10002|9992|10001.3|9991.3|4
1620209650000|2021-05-05 10:14:10|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1620209660000|2021-05-05 10:14:20|10001.5|9991.5|10000|9990|10001.5|9991.5|10000|9990|4
1620209670000|2021-05-05 10:14:30|10000.3|9990.3|10002.3|9992.3|10002.3|9992.3|10000.3|9990.3|4
1620209680000|2021-05-05 10:14:40|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|1
1620209700000|2021-05-05 10:15:00|10003|9993|10005.8|9995.8|10005.8|9995.8|10003|9993|6
1620209710000|2021-05-05 10:15:10|10006|9996|10007.5|9997.5|10007.5|9997.5|10006|9996|4
1620209720000|2021-05-05 10:15:20|10007.3|9997.3|10006.8|9996.8|10007.3|9997.3|10006.8|9996.8|2
1620209750000|2021-05-05 10:15:50|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|1
1620209760000|2021-05-05 10:16:00|10006.3|9996.3|10005.5|9995.5|10006.3|9996.3|10005.5|9995.5|4
1620209770000|2021-05-05 10:16:10|10005.3|9995.3|10005.3|9995.3|10005.3|9995.3|10005.3|9995.3|1
1620209780000|2021-05-05 10:16:20|10005|9995|10004|9994|10005|9995|10004|9994|3
1620209790000|2021-05-05 10:16:30|10004.3|9994.3|10005.5|9995.5|10005.5|9995.5|10004.3|9994.3|2
1620209800000|2021-05-05 10:16:40|10006.3|9996.3|10004.8|9994.8|10006.3|9996.3|10004.8|9994.8|3
1620209840000|2021-05-05 10:17:20|10004.5|9994.5|10004.3|9994.3|10004.5|9994.5|10004.3|9994.3|2
1620209870000|2021-05-05 10:17:50|10004.8|9994.8|10005.5|9995.5|10005.5|9995.5|10004.8|9994.8|2
1620209880000|2021-05-05 10:18:00|10006|9996|10007.3|9997.3|10007.5|9997.5|10006|9996|4
1620209890000|2021-05-05 10:18:10|10006|9996|10005.8|9995.8|10006.3|9996.3|10005.8|9995.8|3
1620209910000|2021-05-05 10:18:30|10006|9996|10006.8|9996.8|10006.8|9996.8|10006|9996|2
1620209920000|2021-05-05 10:18:40|10007.3|9997.3|10008.5|9998.5|10008.5|9998.5|10007.3|9997.3|2
1620209930000|2021-05-05 10:18:50|10008.8|9998.8|10009|9999|10009|9999|10008.8|9998.8|2
1620209940000|2021-05-05 10:19:00|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|1
1620209970000|2021-05-05 10:19:30|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|1
1620209990000|2021-05-05 10:19:50|10011.5|10001.5|10012.8|10002.8|10013|10003|10011.3|10001.3|5
1620210000000|2021-05-05 10:20:00|10013|10003|10010.5|10000.5|10013.3|10003.3|10010.5|10000.5|6
1620210010000|2021-05-05 10:20:10|10011.3|10001.3|10012|10002|10012|10002|10011.3|10001.3|3
1620210020000|2021-05-05 10:20:20|10012.3|10002.3|10012.5|10002.5|10012.5|10002.5|10012.3|10002.3|2
1620210030000|2021-05-05 10:20:30|10012.8|10002.8|10012.8|10002.8|10013|10003|10012.8|10002.8|3
1620210040000|2021-05-05 10:20:40|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|1
1620210060000|2021-05-05 10:21:00|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|2
1620210070000|2021-05-05 10:21:10|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|1
1620210100000|2021-05-05 10:21:40|10013|10003|10013.8|10003.8|10013.8|10003.8|10013|10003|3
1620210120000|2021-05-05 10:22:00|10014|10004|10014.3|10004.3|10014.5|10004.5|10013.8|10003.8|5
1620210130000|2021-05-05 10:22:10|10013.8|10003.8|10014.5|10004.5|10014.5|10004.5|10013.8|10003.8|5
1620210160000|2021-05-05 10:22:40|10014|10004|10014|10004|10014|10004|10014|10004|1
1620210170000|2021-05-05 10:22:50|10014.3|10004.3|10014|10004|10014.3|10004.3|10013.8|10003.8|3
1620210190000|2021-05-05 10:23:10|10013.8|10003.8|10013.5|10003.5|10013.8|10003.8|10013.5|10003.5|2
1620210200000|2021-05-05 10:23:20|10013|10003|10013.8|10003.8|10013.8|10003.8|10013|10003|5
1620210210000|2021-05-05 10:23:30|10013.5|10003.5|10014|10004|10014|10004|10013.5|10003.5|3
1620210250000|2021-05-05 10:24:10|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620210260000|2021-05-05 10:24:20|10014|10004|10014|10004|10014|10004|10014|10004|1
1620210270000|2021-05-05 10:24:30|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620210280000|2021-05-05 10:24:40|10016|10006|10015.8|10005.8|10016|10006|10015.8|10005.8|2
1620210290000|2021-05-05 10:24:50|10016|10006|10017.5|10007.5|10017.5|10007.5|10016|10006|3
1620210300000|2021-05-05 10:25:00|10017.3|10007.3|10017|10007|10017.3|10007.3|10017|10007|2
1620210320000|2021-05-05 10:25:20|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|1
1620210330000|2021-05-05 10:25:30|10016.3|10006.3|10015.5|10005.5|10016.8|10006.8|10015.5|10005.5|6
1620210360000|2021-05-05 10:26:00|10015.8|10005.8|10016.3|10006.3|10016.3|10006.3|10015.8|10005.8|2
1620210380000|2021-05-05 10:26:20|10016.8|10006.8|10017.3|10007.3|10017.3|10007.3|10016.8|10006.8|2
1620210390000|2021-05-05 10:26:30|10017|10007|10016.5|10006.5|10017|10007|10016.5|10006.5|3
1620210450000|2021-05-05 10:27:30|10016.3|10006.3|10015.5|10005.5|10016.3|10006.3|10015.5|10005.5|2
1620210470000|2021-05-05 10:27:50|10016|10006|10016|10006|10016|10006|10016|10006|1
1620210490000|2021-05-05 10:28:10|10016.3|10006.3|10017|10007|10017|10007|10016.3|10006.3|2
1620210500000|2021-05-05 10:28:20|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|1
1620210520000|2021-05-05 10:28:40|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|1
1620210550000|2021-05-05 10:29:10|10016|10006|10015.3|10005.3|10016|10006|10015.3|10005.3|2
1620210600000|2021-05-05 10:30:00|10015.5|10005.5|10015.8|10005.8|10015.8|10005.8|10015.5|10005.5|2
1620210610000|2021-05-05 10:30:10|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|1
1620210620000|2021-05-05 10:30:20|10015.3|10005.3|10015|10005|10015.3|10005.3|10014.5|10004.5|4
1620210630000|2021-05-05 10:30:30|10014.8|10004.8|10014.3|10004.3|10014.8|10004.8|10014.3|10004.3|2
1620210640000|2021-05-05 10:30:40|10014|10004|10014|10004|10014|10004|10014|10004|1
1620210680000|2021-05-05 10:31:20|10014.3|10004.3|10013.8|10003.8|10014.5|10004.5|10013.8|10003.8|5
1620210700000|2021-05-05 10:31:40|10013.5|10003.5|10014|10004|10014|10004|10013.5|10003.5|5
1620210710000|2021-05-05 10:31:50|10014.3|10004.3|10014.5|10004.5|10016.3|10006.3|10014.3|10004.3|10
1620210720000|2021-05-05 10:32:00|10014.8|10004.8|10014|10004|10014.8|10004.8|10014|10004|3
1620210740000|2021-05-05 10:32:20|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620210760000|2021-05-05 10:32:40|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620210780000|2021-05-05 10:33:00|10014.3|10004.3|10014.8|10004.8|10014.8|10004.8|10014.3|10004.3|2
1620210800000|2021-05-05 10:33:20|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10014.3|10004.3|2
1620210810000|2021-05-05 10:33:30|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620210820000|2021-05-05 10:33:40|10014.8|10004.8|10014.8|10004.8|10015|10005|10014.8|10004.8|3
1620210850000|2021-05-05 10:34:10|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10014.3|10004.3|2
1620210860000|2021-05-05 10:34:20|10014.5|10004.5|10014.5|10004.5|10015|10005|10014.5|10004.5|3
1620210870000|2021-05-05 10:34:30|10014.8|10004.8|10014.3|10004.3|10014.8|10004.8|10014.3|10004.3|3
1620210880000|2021-05-05 10:34:40|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620210890000|2021-05-05 10:34:50|10014.8|10004.8|10015|10005|10015|10005|10014.8|10004.8|2
1620210900000|2021-05-05 10:35:00|10015.5|10005.5|10016|10006|10016.3|10006.3|10015.5|10005.5|4
1620210910000|2021-05-05 10:35:10|10015.5|10005.5|10014|10004|10015.5|10005.5|10014|10004|5
1620210920000|2021-05-05 10:35:20|10014.3|10004.3|10014|10004|10014.3|10004.3|10014|10004|2
1620210930000|2021-05-05 10:35:30|10014.5|10004.5|10014.3|10004.3|10014.8|10004.8|10014.3|10004.3|4
1620210940000|2021-05-05 10:35:40|10014|10004|10014.8|10004.8|10015.3|10005.3|10014|10004|5
1620210950000|2021-05-05 10:35:50|10015.3|10005.3|10017.5|10007.5|10017.8|10007.8|10015.3|10005.3|11
1620210960000|2021-05-05 10:36:00|10017.3|10007.3|10017|10007|10017.5|10007.5|10017|10007|5
1620210970000|2021-05-05 10:36:10|10016.8|10006.8|10016.5|10006.5|10017.3|10007.3|10016.5|10006.5|7
1620210980000|2021-05-05 10:36:20|10016.3|10006.3|10014.5|10004.5|10016.3|10006.3|10014.5|10004.5|5
1620210990000|2021-05-05 10:36:30|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620211010000|2021-05-05 10:36:50|10013.8|10003.8|10014.3|10004.3|10014.3|10004.3|10013.8|10003.8|2
1620211020000|2021-05-05 10:37:00|10013.8|10003.8|10014.3|10004.3|10014.3|10004.3|10013.8|10003.8|2
1620211080000|2021-05-05 10:38:00|10013.8|10003.8|10014|10004|10014|10004|10013.8|10003.8|2
1620211110000|2021-05-05 10:38:30|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620211120000|2021-05-05 10:38:40|10013.8|10003.8|10013.5|10003.5|10013.8|10003.8|10013.5|10003.5|2
1620211140000|2021-05-05 10:39:00|10013.8|10003.8|10014.5|10004.5|10014.8|10004.8|10013.8|10003.8|8
1620211150000|2021-05-05 10:39:10|10014.8|10004.8|10017.8|10007.8|10018|10008|10014.5|10004.5|8
1620211160000|2021-05-05 10:39:20|10018|10008|10018.8|10008.8|10018.8|10008.8|10018|10008|3
1620211170000|2021-05-05 10:39:30|10019|10009|10020.3|10010.3|10020.3|10010.3|10018.8|10008.8|4
1620211180000|2021-05-05 10:39:40|10020.1|10010.1|10018|10008|10020.1|10010.1|10018|10008|6
1620211190000|2021-05-05 10:39:50|10018.3|10008.3|10016|10006|10018.3|10008.3|10016|10006|4
1620211200000|2021-05-05 10:40:00|10016.3|10006.3|10016.5|10006.5|10016.5|10006.5|10016.3|10006.3|2
1620211210000|2021-05-05 10:40:10|10016.3|10006.3|10014.3|10004.3|10016.3|10006.3|10014.3|10004.3|7
1620211220000|2021-05-05 10:40:20|10014.8|10004.8|10016.5|10006.5|10016.5|10006.5|10014.8|10004.8|2
1620211240000|2021-05-05 10:40:40|10017.3|10007.3|10015.3|10005.3|10017.8|10007.8|10014.8|10004.8|8
1620211250000|2021-05-05 10:40:50|10015.5|10005.5|10016.3|10006.3|10016.3|10006.3|10015.5|10005.5|2
1620211260000|2021-05-05 10:41:00|10016|10006|10015.8|10005.8|10016.3|10006.3|10015.8|10005.8|3
1620211270000|2021-05-05 10:41:10|10015|10005|10014.3|10004.3|10015|10005|10014.3|10004.3|2
1620211280000|2021-05-05 10:41:20|10014.8|10004.8|10014|10004|10014.8|10004.8|10013.8|10003.8|6
1620211290000|2021-05-05 10:41:30|10013.5|10003.5|10012.8|10002.8|10013.8|10003.8|10012.8|10002.8|4
1620211300000|2021-05-05 10:41:40|10013|10003|10013|10003|10013|10003|10013|10003|1
1620211310000|2021-05-05 10:41:50|10011.5|10001.5|10011|10001|10011.5|10001.5|10011|10001|5
1620211320000|2021-05-05 10:42:00|10010.8|10000.8|10010|10000|10011|10001|10009.8|9999.8|4
1620211330000|2021-05-05 10:42:10|10009.8|9999.8|10009|9999|10009.8|9999.8|10009|9999|3
1620211340000|2021-05-05 10:42:20|10009.3|9999.3|10009.5|9999.5|10009.8|9999.8|10009.3|9999.3|3
1620211350000|2021-05-05 10:42:30|10009|9999|10008.5|9998.5|10009.3|9999.3|10008.5|9998.5|3
1620211360000|2021-05-05 10:42:40|10008.3|9998.3|10008|9998|10008.3|9998.3|10008|9998|2
1620211370000|2021-05-05 10:42:50|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|1
1620211410000|2021-05-05 10:43:30|10008|9998|10008|9998|10008|9998|10008|9998|1
1620211440000|2021-05-05 10:44:00|10007.8|9997.8|10007.5|9997.5|10007.8|9997.8|10007.5|9997.5|2
1620211470000|2021-05-05 10:44:30|10007.8|9997.8|10008|9998|10008|9998|10007.8|9997.8|2
1620211480000|2021-05-05 10:44:40|10007.8|9997.8|10006|9996|10007.8|9997.8|10006|9996|3
1620211490000|2021-05-05 10:44:50|10006.8|9996.8|10006.5|9996.5|10006.8|9996.8|10006|9996|3
1620211500000|2021-05-05 10:45:00|10006.8|9996.8|10007|9997|10007|9997|10006.8|9996.8|4
1620211510000|2021-05-05 10:45:10|10006.8|9996.8|10007.8|9997.8|10007.8|9997.8|10006.5|9996.5|5
1620211550000|2021-05-05 10:45:50|10007.5|9997.5|10007|9997|10007.5|9997.5|10007|9997|2
1620211560000|2021-05-05 10:46:00|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|1
1620211570000|2021-05-05 10:46:10|10006.6|9996.6|10004.9|9994.9|10006.6|9996.6|10004.8|9994.8|3
1620211580000|2021-05-05 10:46:20|10004.4|9994.4|10004|9994|10004.4|9994.4|10004|9994|2
1620211590000|2021-05-05 10:46:30|10003.8|9993.8|10002.3|9992.3|10003.8|9993.8|10002.3|9992.3|5
1620211600000|2021-05-05 10:46:40|10002|9992|10002.5|9992.5|10002.5|9992.5|10002|9992|3
1620211610000|2021-05-05 10:46:50|10002.8|9992.8|10002|9992|10002.8|9992.8|10002|9992|2
1620211620000|2021-05-05 10:47:00|10002.5|9992.5|10003.3|9993.3|10003.3|9993.3|10002.5|9992.5|2
1620211630000|2021-05-05 10:47:10|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10002.8|9992.8|4
1620211640000|2021-05-05 10:47:20|10003|9993|10003|9993|10003|9993|10003|9993|1
1620211650000|2021-05-05 10:47:30|10002.8|9992.8|10003|9993|10003|9993|10002.5|9992.5|3
1620211660000|2021-05-05 10:47:40|10003.8|9993.8|10004.5|9994.5|10004.5|9994.5|10003.8|9993.8|3
1620211670000|2021-05-05 10:47:50|10004.8|9994.8|10004.5|9994.5|10005|9995|10004.5|9994.5|4
1620211680000|2021-05-05 10:48:00|10004.3|9994.3|10003.5|9993.5|10004.3|9994.3|10003.5|9993.5|3
1620211690000|2021-05-05 10:48:10|10003.8|9993.8|10004.3|9994.3|10004.3|9994.3|10003.8|9993.8|3
1620211710000|2021-05-05 10:48:30|10004.5|9994.5|10005.5|9995.5|10005.5|9995.5|10004.5|9994.5|2
1620211730000|2021-05-05 10:48:50|10005.3|9995.3|10004.8|9994.8|10005.3|9995.3|10004.8|9994.8|2
1620211740000|2021-05-05 10:49:00|10004.5|9994.5|10004|9994|10004.5|9994.5|10004|9994|2
1620211750000|2021-05-05 10:49:10|10003.8|9993.8|10005.5|9995.5|10005.5|9995.5|10003.5|9993.5|5
1620211770000|2021-05-05 10:49:30|10005.3|9995.3|10004.5|9994.5|10005.3|9995.3|10004.5|9994.5|2
1620211780000|2021-05-05 10:49:40|10004.8|9994.8|10005|9995|10005|9995|10004.8|9994.8|2
1620211800000|2021-05-05 10:50:00|10005.5|9995.5|10005.3|9995.3|10005.5|9995.5|10005.3|9995.3|2
1620211820000|2021-05-05 10:50:20|10005.5|9995.5|10005.8|9995.8|10006.8|9996.8|10005.5|9995.5|6
1620211850000|2021-05-05 10:50:50|10006|9996|10007.3|9997.3|10008|9998|10006|9996|10
1620211860000|2021-05-05 10:51:00|10007|9997|10006.8|9996.8|10007|9997|10006.8|9996.8|2
1620211870000|2021-05-05 10:51:10|10006.3|9996.3|10004.3|9994.3|10006.8|9996.8|10004.3|9994.3|5
1620211890000|2021-05-05 10:51:30|10004|9994|10004|9994|10004|9994|10004|9994|1
1620211910000|2021-05-05 10:51:50|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|1
1620211930000|2021-05-05 10:52:10|10003.5|9993.5|10002.8|9992.8|10003.5|9993.5|10002.8|9992.8|5
1620211940000|2021-05-05 10:52:20|10002.5|9992.5|10003.5|9993.5|10003.5|9993.5|10001.8|9991.8|6
1620211960000|2021-05-05 10:52:40|10003|9993|10003|9993|10003|9993|10003|9993|1
1620211970000|2021-05-05 10:52:50|10002.8|9992.8|10001|9991|10002.8|9992.8|10001|9991|2
1620211980000|2021-05-05 10:53:00|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|1
1620211990000|2021-05-05 10:53:10|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.3|9990.3|3
1620212000000|2021-05-05 10:53:20|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|1
1620212010000|2021-05-05 10:53:30|10001|9991|10001.5|9991.5|10001.5|9991.5|10001|9991|3
1620212030000|2021-05-05 10:53:50|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|1
1620212040000|2021-05-05 10:54:00|10001.5|9991.5|10002.3|9992.3|10002.3|9992.3|10001.5|9991.5|4
1620212050000|2021-05-05 10:54:10|10002.5|9992.5|10002.3|9992.3|10002.5|9992.5|10002.3|9992.3|2
1620212060000|2021-05-05 10:54:20|10002|9992|10002|9992|10002|9992|10002|9992|1
1620212070000|2021-05-05 10:54:30|10001.8|9991.8|10001|9991|10001.8|9991.8|10001|9991|3
1620212080000|2021-05-05 10:54:40|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|1
1620212090000|2021-05-05 10:54:50|10001|9991|10001|9991|10001|9991|10001|9991|1
1620212100000|2021-05-05 10:55:00|10000.8|9990.8|10000.5|9990.5|10000.8|9990.8|10000.5|9990.5|2
1620212110000|2021-05-05 10:55:10|9999.8|9989.8|9997.5|9987.5|9999.8|9989.8|9997.3|9987.3|5
1620212120000|2021-05-05 10:55:20|9997.8|9987.8|9997.5|9987.5|9998|9988|9997.5|9987.5|3
1620212130000|2021-05-05 10:55:30|9998|9988|9999.3|9989.3|9999.5|9989.5|9998|9988|4
1620212140000|2021-05-05 10:55:40|9998|9988|9998.3|9988.3|9998.8|9988.8|9998|9988|3
1620212150000|2021-05-05 10:55:50|9998|9988|9999|9989|9999|9989|9997.8|9987.8|5
1620212160000|2021-05-05 10:56:00|9998.5|9988.5|9999|9989|9999|9989|9998.5|9988.5|6
1620212170000|2021-05-05 10:56:10|10000|9990|9999|9989|10000|9990|9998.8|9988.8|6
1620212190000|2021-05-05 10:56:30|9998.8|9988.8|9998.8|9988.8|9999|9989|9998.8|9988.8|3
1620212200000|2021-05-05 10:56:40|9998.5|9988.5|9998.3|9988.3|9998.5|9988.5|9997.8|9987.8|3
1620212210000|2021-05-05 10:56:50|9997.8|9987.8|9997.8|9987.8|9998|9988|9997.8|9987.8|3
1620212220000|2021-05-05 10:57:00|9998|9988|9997.8|9987.8|9998|9988|9997.8|9987.8|2
1620212230000|2021-05-05 10:57:10|9996.8|9986.8|9995.3|9985.3|9996.8|9986.8|9994.5|9984.5|6
1620212240000|2021-05-05 10:57:20|9994.3|9984.3|9993.5|9983.5|9994.3|9984.3|9993.5|9983.5|4
1620212250000|2021-05-05 10:57:30|9993.8|9983.8|9994.3|9984.3|9994.5|9984.5|9993.8|9983.8|3
1620212260000|2021-05-05 10:57:40|9993.8|9983.8|9993.3|9983.3|9993.8|9983.8|9993|9983|4
1620212270000|2021-05-05 10:57:50|9993.5|9983.5|9989.8|9979.8|9993.8|9983.8|9989.3|9979.3|9
1620212280000|2021-05-05 10:58:00|9989.5|9979.5|9987.8|9977.8|9989.8|9979.8|9987.8|9977.8|7
1620212290000|2021-05-05 10:58:10|9987.5|9977.5|9984|9974|9987.5|9977.5|9983.8|9973.8|9
1620212300000|2021-05-05 10:58:20|9984.3|9974.3|9982.3|9972.3|9984.3|9974.3|9982.3|9972.3|8
1620212310000|2021-05-05 10:58:30|9982.5|9972.5|9983.5|9973.5|9984|9974|9982.5|9972.5|7
1620212320000|2021-05-05 10:58:40|9983.3|9973.3|9983.8|9973.8|9983.8|9973.8|9982.5|9972.5|6
1620212330000|2021-05-05 10:58:50|9983.5|9973.5|9983.8|9973.8|9983.8|9973.8|9983.3|9973.3|4
1620212340000|2021-05-05 10:59:00|9984|9974|9984|9974|9984.3|9974.3|9983.8|9973.8|5
1620212360000|2021-05-05 10:59:20|9984.5|9974.5|9986.5|9976.5|9986.5|9976.5|9984|9974|4
1620212370000|2021-05-05 10:59:30|9986.8|9976.8|9986.5|9976.5|9986.8|9976.8|9986.3|9976.3|3
1620212380000|2021-05-05 10:59:40|9986.8|9976.8|9985|9975|9987|9977|9984.5|9974.5|11
1620212390000|2021-05-05 10:59:50|9984.8|9974.8|9985.5|9975.5|9985.5|9975.5|9984.8|9974.8|3
1620212400000|2021-05-05 11:00:00|9986.3|9976.3|9986.3|9976.3|9986.5|9976.5|9985.5|9975.5|6
1620212410000|2021-05-05 11:00:10|9986.5|9976.5|9986.5|9976.5|9986.8|9976.8|9986.5|9976.5|3
1620212420000|2021-05-05 11:00:20|9987|9977|9986.3|9976.3|9987.3|9977.3|9986.3|9976.3|5
1620212430000|2021-05-05 11:00:30|9986.5|9976.5|9987|9977|9987.3|9977.3|9986.5|9976.5|6
1620212440000|2021-05-05 11:00:40|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|1
1620212450000|2021-05-05 11:00:50|9987.5|9977.5|9988.3|9978.3|9988.3|9978.3|9987.3|9977.3|4
1620212470000|2021-05-05 11:01:10|9988.5|9978.5|9990.3|9980.3|9990.3|9980.3|9988|9978|8
1620212480000|2021-05-05 11:01:20|9989|9979|9989|9979|9989|9979|9989|9979|1
1620212490000|2021-05-05 11:01:30|9989.5|9979.5|9989|9979|9989.5|9979.5|9989|9979|3
1620212500000|2021-05-05 11:01:40|9989.5|9979.5|9989|9979|9989.5|9979.5|9989|9979|2
1620212520000|2021-05-05 11:02:00|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|9989|9979|3
1620212530000|2021-05-05 11:02:10|9989|9979|9985|9975|9989|9979|9984.5|9974.5|6
1620212540000|2021-05-05 11:02:20|9984.8|9974.8|9986.3|9976.3|9986.8|9976.8|9984.5|9974.5|8
1620212550000|2021-05-05 11:02:30|9986|9976|9985.3|9975.3|9986.3|9976.3|9985.3|9975.3|3
1620212560000|2021-05-05 11:02:40|9985.5|9975.5|9984.3|9974.3|9986.3|9976.3|9984|9974|5
1620212570000|2021-05-05 11:02:50|9984|9974|9983.5|9973.5|9984|9974|9983.3|9973.3|5
1620212580000|2021-05-05 11:03:00|9983.8|9973.8|9984.8|9974.8|9985.3|9975.3|9983.8|9973.8|7
1620212590000|2021-05-05 11:03:10|9985|9975|9987.5|9977.5|9987.5|9977.5|9984.8|9974.8|8
1620212600000|2021-05-05 11:03:20|9987|9977|9987|9977|9987|9977|9987|9977|1
1620212610000|2021-05-05 11:03:30|9987.5|9977.5|9987.3|9977.3|9987.5|9977.5|9986.5|9976.5|5
1620212620000|2021-05-05 11:03:40|9987|9977|9987|9977|9987|9977|9987|9977|1
1620212630000|2021-05-05 11:03:50|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1620212640000|2021-05-05 11:04:00|9987.8|9977.8|9981.5|9971.5|9988.5|9978.5|9980.5|9970.5|12
1620212650000|2021-05-05 11:04:10|9981.8|9971.8|9982.3|9972.3|9982.3|9972.3|9981.8|9971.8|5
1620212660000|2021-05-05 11:04:20|9982.5|9972.5|9983.3|9973.3|9983.3|9973.3|9982.5|9972.5|3
1620212670000|2021-05-05 11:04:30|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|9983.3|9973.3|3
1620212680000|2021-05-05 11:04:40|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1620212690000|2021-05-05 11:04:50|9985|9975|9987.3|9977.3|9987.3|9977.3|9985|9975|5
1620212700000|2021-05-05 11:05:00|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1620212710000|2021-05-05 11:05:10|9988|9978|9989|9979|9989|9979|9988|9978|2
1620212720000|2021-05-05 11:05:20|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|1
1620212730000|2021-05-05 11:05:30|9989.8|9979.8|9990.3|9980.3|9990.8|9980.8|9989.8|9979.8|6
1620212740000|2021-05-05 11:05:40|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1620212750000|2021-05-05 11:05:50|9991|9981|9989.8|9979.8|9991.3|9981.3|9989.8|9979.8|9
1620212760000|2021-05-05 11:06:00|9990.3|9980.3|9990|9980|9990.3|9980.3|9989.8|9979.8|5
1620212770000|2021-05-05 11:06:10|9989|9979|9988|9978|9989|9979|9987.3|9977.3|6
1620212800000|2021-05-05 11:06:40|9986.5|9976.5|9986.8|9976.8|9986.8|9976.8|9986.5|9976.5|2
1620212810000|2021-05-05 11:06:50|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1620212820000|2021-05-05 11:07:00|9986.3|9976.3|9985|9975|9986.3|9976.3|9985|9975|4
1620212830000|2021-05-05 11:07:10|9985.3|9975.3|9984.8|9974.8|9985.3|9975.3|9984.8|9974.8|3
1620212840000|2021-05-05 11:07:20|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1620212850000|2021-05-05 11:07:30|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1620212880000|2021-05-05 11:08:00|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1620212890000|2021-05-05 11:08:10|9984.3|9974.3|9984|9974|9984.3|9974.3|9984|9974|2
1620212920000|2021-05-05 11:08:40|9984.3|9974.3|9984.5|9974.5|9984.5|9974.5|9984|9974|3
1620212930000|2021-05-05 11:08:50|9984.3|9974.3|9984|9974|9984.3|9974.3|9984|9974|2
1620212950000|2021-05-05 11:09:10|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1620212970000|2021-05-05 11:09:30|9983.5|9973.5|9982.5|9972.5|9983.5|9973.5|9982|9972|4
1620212980000|2021-05-05 11:09:40|9982.8|9972.8|9983.3|9973.3|9983.3|9973.3|9982.3|9972.3|5
1620212990000|2021-05-05 11:09:50|9984.5|9974.5|9984.5|9974.5|9985.3|9975.3|9984.5|9974.5|3
1620213000000|2021-05-05 11:10:00|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|1
1620213030000|2021-05-05 11:10:30|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|1
1620213040000|2021-05-05 11:10:40|9986|9976|9986|9976|9986|9976|9986|9976|1
1620213050000|2021-05-05 11:10:50|9985.5|9975.5|9985.5|9975.5|9985.5|9975.5|9985.5|9975.5|1
1620213060000|2021-05-05 11:11:00|9985.8|9975.8|9986.3|9976.3|9986.3|9976.3|9985.8|9975.8|6
1620213070000|2021-05-05 11:11:10|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1620213080000|2021-05-05 11:11:20|9987.3|9977.3|9987.8|9977.8|9988.3|9978.3|9987.3|9977.3|8
1620213090000|2021-05-05 11:11:30|9988|9978|9988|9978|9988|9978|9988|9978|1
1620213100000|2021-05-05 11:11:40|9988.3|9978.3|9989|9979|9989.8|9979.8|9988.3|9978.3|6
1620213120000|2021-05-05 11:12:00|9989.5|9979.5|9989|9979|9989.8|9979.8|9989|9979|4
1620213140000|2021-05-05 11:12:20|9988.8|9978.8|9988.3|9978.3|9988.8|9978.8|9988.3|9978.3|2
1620213190000|2021-05-05 11:13:10|9988.8|9978.8|9989|9979|9989.3|9979.3|9988.8|9978.8|3
1620213200000|2021-05-05 11:13:20|9988.5|9978.5|9990.3|9980.3|9990.3|9980.3|9988.5|9978.5|4
1620213240000|2021-05-05 11:14:00|9990|9980|9989.8|9979.8|9990|9980|9989|9979|5
1620213250000|2021-05-05 11:14:10|9990.5|9980.5|9990|9980|9990.5|9980.5|9990|9980|2
1620213280000|2021-05-05 11:14:40|9990.3|9980.3|9990.5|9980.5|9990.5|9980.5|9990.3|9980.3|2
1620213290000|2021-05-05 11:14:50|9991.3|9981.3|9991.5|9981.5|9991.8|9981.8|9991.3|9981.3|3
1620213300000|2021-05-05 11:15:00|9991|9981|9991|9981|9991.8|9981.8|9991|9981|4
1620213310000|2021-05-05 11:15:10|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|9990.8|9980.8|4
1620213320000|2021-05-05 11:15:20|9991.3|9981.3|9989.8|9979.8|9991.3|9981.3|9989|9979|7
1620213330000|2021-05-05 11:15:30|9989.5|9979.5|9988.8|9978.8|9989.8|9979.8|9988.8|9978.8|4
1620213340000|2021-05-05 11:15:40|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1620213360000|2021-05-05 11:16:00|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|1
1620213370000|2021-05-05 11:16:10|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|1
1620213390000|2021-05-05 11:16:30|9988.5|9978.5|9988.5|9978.5|9989.3|9979.3|9988.5|9978.5|3
1620213440000|2021-05-05 11:17:20|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1620213450000|2021-05-05 11:17:30|9989.5|9979.5|9990|9980|9990.5|9980.5|9989.5|9979.5|4
1620213460000|2021-05-05 11:17:40|9990.5|9980.5|9990|9980|9990.5|9980.5|9989.5|9979.5|5
1620213470000|2021-05-05 11:17:50|9989.8|9979.8|9989.5|9979.5|9989.8|9979.8|9989.5|9979.5|2
1620213500000|2021-05-05 11:18:20|9989.8|9979.8|9990|9980|9990|9980|9989.8|9979.8|2
1620213510000|2021-05-05 11:18:30|9989.8|9979.8|9989.5|9979.5|9990|9980|9989.5|9979.5|4
1620213520000|2021-05-05 11:18:40|9990|9980|9989|9979|9990|9980|9989|9979|4
1620213530000|2021-05-05 11:18:50|9988.8|9978.8|9988.5|9978.5|9988.8|9978.8|9988.5|9978.5|2
1620213540000|2021-05-05 11:19:00|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|1
1620213550000|2021-05-05 11:19:10|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1620213580000|2021-05-05 11:19:40|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|1
1620213590000|2021-05-05 11:19:50|9989|9979|9988.8|9978.8|9989|9979|9988.3|9978.3|4
1620213600000|2021-05-05 11:20:00|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.3|9978.3|3
1620213640000|2021-05-05 11:20:40|9989|9979|9991|9981|9991|9981|9989|9979|3
1620213650000|2021-05-05 11:20:50|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1620213660000|2021-05-05 11:21:00|9991|9981|9991|9981|9991|9981|9991|9981|1
1620213670000|2021-05-05 11:21:10|9992|9982|9992|9982|9992|9982|9992|9982|1
1620213680000|2021-05-05 11:21:20|9991.8|9981.8|9991.5|9981.5|9991.8|9981.8|9991|9981|5
1620213690000|2021-05-05 11:21:30|9991.8|9981.8|9991.8|9981.8|9992|9982|9991.8|9981.8|3
1620213700000|2021-05-05 11:21:40|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|1
1620213710000|2021-05-05 11:21:50|9991.8|9981.8|9991.5|9981.5|9991.8|9981.8|9991.5|9981.5|4
1620213720000|2021-05-05 11:22:00|9990.8|9980.8|9996.5|9986.5|9996.5|9986.5|9990|9980|9
1620213730000|2021-05-05 11:22:10|9996.8|9986.8|9997|9987|9997.3|9987.3|9996.8|9986.8|5
1620213740000|2021-05-05 11:22:20|9997.3|9987.3|9997.3|9987.3|9998.3|9988.3|9997.3|9987.3|6
1620213750000|2021-05-05 11:22:30|9997|9987|9996.8|9986.8|9997|9987|9996|9986|8
1620213760000|2021-05-05 11:22:40|9996.5|9986.5|9996.5|9986.5|9996.8|9986.8|9996.5|9986.5|3
1620213770000|2021-05-05 11:22:50|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996|9986|3
1620213780000|2021-05-05 11:23:00|9995.8|9985.8|9996.5|9986.5|9996.5|9986.5|9995.8|9985.8|4
1620213810000|2021-05-05 11:23:30|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1620213820000|2021-05-05 11:23:40|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|1
1620213830000|2021-05-05 11:23:50|9996.8|9986.8|9997|9987|9997|9987|9996.8|9986.8|2
1620213840000|2021-05-05 11:24:00|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|1
1620213850000|2021-05-05 11:24:10|9997.8|9987.8|10000.8|9990.8|10000.8|9990.8|9997.8|9987.8|3
1620213860000|2021-05-05 11:24:20|10001|9991|10001|9991|10001|9991|10001|9991|1
1620213870000|2021-05-05 11:24:30|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1620213880000|2021-05-05 11:24:40|10001.3|9991.3|10001.3|9991.3|10001.5|9991.5|10001.3|9991.3|5
1620213900000|2021-05-05 11:25:00|10001|9991|10001|9991|10001|9991|10001|9991|1
1620213910000|2021-05-05 11:25:10|10001.3|9991.3|10001.5|9991.5|10001.5|9991.5|10001.3|9991.3|2
1620213920000|2021-05-05 11:25:20|10001.8|9991.8|10002|9992|10002.3|9992.3|10001.8|9991.8|3
1620213930000|2021-05-05 11:25:30|10002.3|9992.3|10002|9992|10002.3|9992.3|10002|9992|2
1620213940000|2021-05-05 11:25:40|10002.3|9992.3|10001.8|9991.8|10002.3|9992.3|10001.8|9991.8|2
1620213950000|2021-05-05 11:25:50|10001.5|9991.5|9999.3|9989.3|10001.5|9991.5|9999.3|9989.3|3
1620213960000|2021-05-05 11:26:00|9997.3|9987.3|10000.3|9990.3|10000.3|9990.3|9997.3|9987.3|9
1620213970000|2021-05-05 11:26:10|10000|9990|9998.5|9988.5|10000|9990|9998.5|9988.5|7
1620213990000|2021-05-05 11:26:30|9998|9988|9998|9988|9998|9988|9998|9988|1
1620214000000|2021-05-05 11:26:40|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|1
1620214010000|2021-05-05 11:26:50|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|1
1620214020000|2021-05-05 11:27:00|9998|9988|9998|9988|9998|9988|9998|9988|1
1620214030000|2021-05-05 11:27:10|9997.8|9987.8|9997.3|9987.3|9997.8|9987.8|9997.3|9987.3|2
1620214040000|2021-05-05 11:27:20|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|1
1620214060000|2021-05-05 11:27:40|9997.5|9987.5|9997.8|9987.8|9997.8|9987.8|9997.5|9987.5|2
1620214070000|2021-05-05 11:27:50|9997.3|9987.3|9993.8|9983.8|9997.3|9987.3|9993.8|9983.8|4
1620214080000|2021-05-05 11:28:00|9994.8|9984.8|9994|9984|9995|9985|9994|9984|4
1620214130000|2021-05-05 11:28:50|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|1
1620214140000|2021-05-05 11:29:00|9994.3|9984.3|9994.8|9984.8|9994.8|9984.8|9994.3|9984.3|3
1620214150000|2021-05-05 11:29:10|9995|9985|9997.5|9987.5|9997.5|9987.5|9995|9985|6
1620214160000|2021-05-05 11:29:20|9997.8|9987.8|9998.3|9988.3|9998.3|9988.3|9997.8|9987.8|3
1620214180000|2021-05-05 11:29:40|9999.3|9989.3|9998.5|9988.5|9999.3|9989.3|9998.5|9988.5|2
1620214200000|2021-05-05 11:30:00|9998.3|9988.3|9997.3|9987.3|9999.5|9989.5|9997.3|9987.3|8
1620214210000|2021-05-05 11:30:10|9996.5|9986.5|9992.8|9982.8|9996.5|9986.5|9992.8|9982.8|10
1620214220000|2021-05-05 11:30:20|9993|9983|9993|9983|9993|9983|9993|9983|1
1620214230000|2021-05-05 11:30:30|9993.5|9983.5|9995.8|9985.8|9997.3|9987.3|9993.5|9983.5|9
1620214240000|2021-05-05 11:30:40|9996|9986|9996|9986|9996.3|9986.3|9996|9986|3
1620214250000|2021-05-05 11:30:50|9995.8|9985.8|9996.5|9986.5|9997.8|9987.8|9995.8|9985.8|8
1620214260000|2021-05-05 11:31:00|9997.8|9987.8|9996|9986|9997.8|9987.8|9995.5|9985.5|5
1620214270000|2021-05-05 11:31:10|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1620214280000|2021-05-05 11:31:20|9996|9986|9996|9986|9996|9986|9996|9986|1
1620214310000|2021-05-05 11:31:50|9995.8|9985.8|9995.5|9985.5|9995.8|9985.8|9995.5|9985.5|2
1620214320000|2021-05-05 11:32:00|9995.8|9985.8|9996|9986|9996.3|9986.3|9995.8|9985.8|3
1620214330000|2021-05-05 11:32:10|9995.5|9985.5|9995|9985|9995.5|9985.5|9995|9985|3
1620214340000|2021-05-05 11:32:20|9995.3|9985.3|9996.3|9986.3|9996.5|9986.5|9994.8|9984.8|8
1620214350000|2021-05-05 11:32:30|9995.5|9985.5|9996|9986|9996|9986|9995.5|9985.5|3
1620214360000|2021-05-05 11:32:40|9995.8|9985.8|9995.3|9985.3|9995.8|9985.8|9995.3|9985.3|2
1620214380000|2021-05-05 11:33:00|9995|9985|9995.5|9985.5|9995.5|9985.5|9994.8|9984.8|5
1620214390000|2021-05-05 11:33:10|9995|9985|9995.3|9985.3|9995.5|9985.5|9995|9985|4
1620214400000|2021-05-05 11:33:20|9995.5|9985.5|9995.3|9985.3|9995.5|9985.5|9995.3|9985.3|2
1620214410000|2021-05-05 11:33:30|9995|9985|9994.8|9984.8|9995|9985|9994.8|9984.8|2
1620214420000|2021-05-05 11:33:40|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|9994.3|9984.3|3
1620214430000|2021-05-05 11:33:50|9994.8|9984.8|9994.3|9984.3|9994.8|9984.8|9994.3|9984.3|3
1620214440000|2021-05-05 11:34:00|9994.5|9984.5|9994.5|9984.5|9994.8|9984.8|9994.3|9984.3|5
1620214450000|2021-05-05 11:34:10|9994.8|9984.8|9993.8|9983.8|9995.3|9985.3|9993.8|9983.8|7
1620214460000|2021-05-05 11:34:20|9994|9984|9994.3|9984.3|9994.3|9984.3|9994|9984|2
1620214470000|2021-05-05 11:34:30|9994|9984|9996.3|9986.3|9996.3|9986.3|9994|9984|4
1620214480000|2021-05-05 11:34:40|9995.3|9985.3|9995|9985|9995.3|9985.3|9994.8|9984.8|3
1620214490000|2021-05-05 11:34:50|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|1
1620214500000|2021-05-05 11:35:00|9997.5|9987.5|9994.8|9984.8|9997.5|9987.5|9994.8|9984.8|7
1620214510000|2021-05-05 11:35:10|9994.5|9984.5|9993.5|9983.5|9994.5|9984.5|9993.5|9983.5|7
1620214520000|2021-05-05 11:35:20|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9993|9983|5
1620214530000|2021-05-05 11:35:30|9993.8|9983.8|9994.5|9984.5|9995|9985|9993.3|9983.3|6
1620214540000|2021-05-05 11:35:40|9997.5|9987.5|9998.3|9988.3|9998.3|9988.3|9997.5|9987.5|3
1620214550000|2021-05-05 11:35:50|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|1
1620214560000|2021-05-05 11:36:00|9999.3|9989.3|10001.5|9991.5|10002|9992|9999.3|9989.3|9
1620214570000|2021-05-05 11:36:10|10001.3|9991.3|10000.5|9990.5|10001.3|9991.3|10000.5|9990.5|3
1620214580000|2021-05-05 11:36:20|10001|9991|10001.3|9991.3|10001.3|9991.3|10001|9991|2
1620214590000|2021-05-05 11:36:30|10001.5|9991.5|9999.5|9989.5|10001.5|9991.5|9999.5|9989.5|6
1620214600000|2021-05-05 11:36:40|9999.3|9989.3|9998.8|9988.8|9999.3|9989.3|9998.8|9988.8|3
1620214610000|2021-05-05 11:36:50|9999.3|9989.3|9998|9988|9999.3|9989.3|9998|9988|4
1620214620000|2021-05-05 11:37:00|9997|9987|9996|9986|9997|9987|9996|9986|3
1620214630000|2021-05-05 11:37:10|9995.8|9985.8|9995.3|9985.3|9995.8|9985.8|9995|9985|4
1620214640000|2021-05-05 11:37:20|9995|9985|9995|9985|9995|9985|9995|9985|1
1620214650000|2021-05-05 11:37:30|9995.5|9985.5|9996.5|9986.5|9996.5|9986.5|9995.5|9985.5|5
1620214660000|2021-05-05 11:37:40|9997|9987|9994.6|9984.6|9997.5|9987.5|9994.5|9984.5|7
1620214670000|2021-05-05 11:37:50|9994.4|9984.4|9994.5|9984.5|9994.5|9984.5|9994|9984|5
1620214680000|2021-05-05 11:38:00|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|9993.5|9983.5|5
1620214690000|2021-05-05 11:38:10|9993.3|9983.3|9993.8|9983.8|9994|9984|9993.3|9983.3|5
1620214700000|2021-05-05 11:38:20|9993.5|9983.5|9993.3|9983.3|9993.5|9983.5|9993.3|9983.3|2
1620214710000|2021-05-05 11:38:30|9993.8|9983.8|9993.8|9983.8|9994|9984|9993.8|9983.8|3
1620214720000|2021-05-05 11:38:40|9994.3|9984.3|9994.5|9984.5|9994.5|9984.5|9994.3|9984.3|2
1620214730000|2021-05-05 11:38:50|9994|9984|9994|9984|9994.3|9984.3|9993.8|9983.8|5
1620214740000|2021-05-05 11:39:00|9993.8|9983.8|9993.5|9983.5|9993.8|9983.8|9993.5|9983.5|2
1620214760000|2021-05-05 11:39:20|9993.3|9983.3|9993.8|9983.8|9993.8|9983.8|9993.3|9983.3|3
1620214780000|2021-05-05 11:39:40|9994.3|9984.3|9994.5|9984.5|9994.8|9984.8|9994.3|9984.3|4
1620214790000|2021-05-05 11:39:50|9994|9984|9994|9984|9994|9984|9994|9984|1
1620214800000|2021-05-05 11:40:00|9994.5|9984.5|9993|9983|9994.5|9984.5|9993|9983|3
1620214810000|2021-05-05 11:40:10|9993.3|9983.3|9993|9983|9993.3|9983.3|9993|9983|2
1620214840000|2021-05-05 11:40:40|9993.3|9983.3|9993|9983|9993.3|9983.3|9993|9983|2
1620214850000|2021-05-05 11:40:50|9993.3|9983.3|9993.3|9983.3|9993.5|9983.5|9993.3|9983.3|3
1620214870000|2021-05-05 11:41:10|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|1
1620214880000|2021-05-05 11:41:20|9993.8|9983.8|9994|9984|9994|9984|9993.8|9983.8|2
1620214890000|2021-05-05 11:41:30|9994.3|9984.3|9994.5|9984.5|9994.5|9984.5|9994.3|9984.3|2
1620214900000|2021-05-05 11:41:40|9994|9984|9994|9984|9994|9984|9994|9984|1
1620214910000|2021-05-05 11:41:50|9993.8|9983.8|9994.3|9984.3|9994.3|9984.3|9993.5|9983.5|4
1620214920000|2021-05-05 11:42:00|9994.5|9984.5|9993|9983|9996|9986|9993|9983|5
1620214930000|2021-05-05 11:42:10|9994|9984|9993.3|9983.3|9994|9984|9993.3|9983.3|2
1620214960000|2021-05-05 11:42:40|9993.5|9983.5|9995.5|9985.5|9995.5|9985.5|9993.5|9983.5|3
1620214970000|2021-05-05 11:42:50|9995.8|9985.8|9995.8|9985.8|9995.8|9985.8|9995.8|9985.8|1
1620214980000|2021-05-05 11:43:00|9996.3|9986.3|9995.8|9985.8|9996.3|9986.3|9995.5|9985.5|7
1620214990000|2021-05-05 11:43:10|9996|9986|9996.8|9986.8|9996.8|9986.8|9995.8|9985.8|4
1620215010000|2021-05-05 11:43:30|9997|9987|10000.3|9990.3|10000.3|9990.3|9997|9987|8
1620215020000|2021-05-05 11:43:40|10001|9991|10001.3|9991.3|10001.3|9991.3|10001|9991|2
1620215040000|2021-05-05 11:44:00|10001|9991|10000.3|9990.3|10001|9991|9999.3|9989.3|8
1620215050000|2021-05-05 11:44:10|10000|9990|10000|9990|10000|9990|10000|9990|1
1620215060000|2021-05-05 11:44:20|9999|9989|9997.5|9987.5|9999|9989|9997.5|9987.5|3
1620215070000|2021-05-05 11:44:30|9997.3|9987.3|9998.8|9988.8|9998.8|9988.8|9997.3|9987.3|5
1620215080000|2021-05-05 11:44:40|9999.5|9989.5|9998.8|9988.8|9999.5|9989.5|9998.8|9988.8|2
1620215090000|2021-05-05 11:44:50|9999.3|9989.3|9998.8|9988.8|9999.8|9989.8|9998.8|9988.8|5
1620215110000|2021-05-05 11:45:10|9999.5|9989.5|9999|9989|9999.5|9989.5|9999|9989|2
1620215120000|2021-05-05 11:45:20|9998.5|9988.5|9997.8|9987.8|9999|9989|9997.8|9987.8|7
1620215130000|2021-05-05 11:45:30|9997.5|9987.5|9998|9988|9998|9988|9997.5|9987.5|3
1620215140000|2021-05-05 11:45:40|9998.3|9988.3|10000|9990|10000|9990|9998.3|9988.3|4
1620215190000|2021-05-05 11:46:30|10000.5|9990.5|10000|9990|10000.5|9990.5|10000|9990|4
1620215200000|2021-05-05 11:46:40|10000.3|9990.3|10000|9990|10000.5|9990.5|10000|9990|6
1620215210000|2021-05-05 11:46:50|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|1
1620215220000|2021-05-05 11:47:00|10000|9990|10000|9990|10000.3|9990.3|10000|9990|3
1620215230000|2021-05-05 11:47:10|10000.3|9990.3|10001.3|9991.3|10002.3|9992.3|10000.3|9990.3|4
1620215240000|2021-05-05 11:47:20|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1620215250000|2021-05-05 11:47:30|10001.8|9991.8|10004|9994|10004.3|9994.3|10001.8|9991.8|7
1620215260000|2021-05-05 11:47:40|10004.8|9994.8|10004.5|9994.5|10004.8|9994.8|10004|9994|7
1620215270000|2021-05-05 11:47:50|10004.8|9994.8|10006.8|9996.8|10006.8|9996.8|10004|9994|6
1620215280000|2021-05-05 11:48:00|10006.5|9996.5|10007|9997|10007|9997|10006.5|9996.5|6
1620215290000|2021-05-05 11:48:10|10007.3|9997.3|10007.5|9997.5|10007.5|9997.5|10007.3|9997.3|2
1620215300000|2021-05-05 11:48:20|10007.3|9997.3|10006.5|9996.5|10007.3|9997.3|10006.5|9996.5|3
1620215310000|2021-05-05 11:48:30|10006.8|9996.8|10006.8|9996.8|10006.8|9996.8|10006.8|9996.8|1
1620215320000|2021-05-05 11:48:40|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|1
1620215330000|2021-05-05 11:48:50|10006|9996|10005|9995|10006|9996|10004.5|9994.5|5
1620215340000|2021-05-05 11:49:00|10004.5|9994.5|10002.3|9992.3|10004.5|9994.5|10002.3|9992.3|6
1620215360000|2021-05-05 11:49:20|10002.5|9992.5|10002.8|9992.8|10003|9993|10002.5|9992.5|3
1620215370000|2021-05-05 11:49:30|10002|9992|10001.8|9991.8|10002|9992|10001.8|9991.8|2
1620215380000|2021-05-05 11:49:40|10002|9992|10002.8|9992.8|10002.8|9992.8|10002|9992|3
1620215420000|2021-05-05 11:50:20|10002.5|9992.5|10000.8|9990.8|10002.5|9992.5|10000.8|9990.8|2
1620215430000|2021-05-05 11:50:30|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1620215440000|2021-05-05 11:50:40|10000.3|9990.3|9997.8|9987.8|10000.3|9990.3|9997.8|9987.8|10
1620215460000|2021-05-05 11:51:00|9998|9988|9998|9988|9998.3|9988.3|9998|9988|3
1620215470000|2021-05-05 11:51:10|9997.3|9987.3|9996|9986|9997.5|9987.5|9996|9986|4
1620215480000|2021-05-05 11:51:20|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|1
1620215490000|2021-05-05 11:51:30|9995.8|9985.8|9995.8|9985.8|9996|9986|9995.8|9985.8|3
1620215510000|2021-05-05 11:51:50|9995.5|9985.5|9995.3|9985.3|9995.5|9985.5|9995.3|9985.3|2
1620215540000|2021-05-05 11:52:20|9994.8|9984.8|9992|9982|9994.8|9984.8|9991.9|9981.9|4
1620215550000|2021-05-05 11:52:30|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|1
1620215560000|2021-05-05 11:52:40|9990.5|9980.5|9991|9981|9991.3|9981.3|9990.5|9980.5|3
1620215570000|2021-05-05 11:52:50|9990|9980|9989.5|9979.5|9990|9980|9989.5|9979.5|2
1620215580000|2021-05-05 11:53:00|9988.8|9978.8|9988.5|9978.5|9988.8|9978.8|9988.5|9978.5|2
1620215590000|2021-05-05 11:53:10|9988|9978|9988.8|9978.8|9988.8|9978.8|9988|9978|3
1620215600000|2021-05-05 11:53:20|9989|9979|9990|9980|9990.8|9980.8|9989|9979|5
1620215610000|2021-05-05 11:53:30|9990.3|9980.3|9991.5|9981.5|9991.5|9981.5|9990.3|9980.3|4
1620215620000|2021-05-05 11:53:40|9991.8|9981.8|9991.8|9981.8|9992.3|9982.3|9991.8|9981.8|4
1620215630000|2021-05-05 11:53:50|9992|9982|9993.3|9983.3|9993.8|9983.8|9992|9982|5
1620215640000|2021-05-05 11:54:00|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|1
1620215670000|2021-05-05 11:54:30|9993.3|9983.3|9993.8|9983.8|9994.3|9984.3|9993|9983|5
1620215680000|2021-05-05 11:54:40|9994.3|9984.3|9994.8|9984.8|9994.8|9984.8|9994.3|9984.3|3
1620215690000|2021-05-05 11:54:50|9995|9985|9995|9985|9995|9985|9995|9985|1
1620215710000|2021-05-05 11:55:10|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|1
1620215720000|2021-05-05 11:55:20|9995|9985|9994.8|9984.8|9995|9985|9994.8|9984.8|2
1620215730000|2021-05-05 11:55:30|9995|9985|9995.5|9985.5|9995.5|9985.5|9995|9985|2
1620215740000|2021-05-05 11:55:40|9995.3|9985.3|9994.8|9984.8|9995.3|9985.3|9994.8|9984.8|2
1620215750000|2021-05-05 11:55:50|9994.3|9984.3|9993.8|9983.8|9994.3|9984.3|9993.8|9983.8|2
1620215760000|2021-05-05 11:56:00|9994.3|9984.3|9994.5|9984.5|9994.8|9984.8|9994.3|9984.3|6
1620215770000|2021-05-05 11:56:10|9995.3|9985.3|9993.8|9983.8|9995.3|9985.3|9993.8|9983.8|5
1620215780000|2021-05-05 11:56:20|9994|9984|9994|9984|9994|9984|9994|9984|1
1620215790000|2021-05-05 11:56:30|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|1
1620215810000|2021-05-05 11:56:50|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993.3|9983.3|3
1620215820000|2021-05-05 11:57:00|9993.3|9983.3|9993.3|9983.3|9993.5|9983.5|9993.3|9983.3|3
1620215830000|2021-05-05 11:57:10|9993|9983|9993.3|9983.3|9993.3|9983.3|9992.8|9982.8|4
1620215840000|2021-05-05 11:57:20|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|1
1620215860000|2021-05-05 11:57:40|9993.3|9983.3|9994|9984|9994|9984|9993|9983|3
1620215870000|2021-05-05 11:57:50|9994.3|9984.3|9994.5|9984.5|9994.5|9984.5|9994.3|9984.3|2
1620215880000|2021-05-05 11:58:00|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|1
1620215900000|2021-05-05 11:58:20|9995|9985|9995|9985|9995|9985|9995|9985|1
1620215920000|2021-05-05 11:58:40|9996.5|9986.5|9997.3|9987.3|9997.3|9987.3|9996.5|9986.5|2
1620215930000|2021-05-05 11:58:50|9997|9987|9995.8|9985.8|9997|9987|9995.8|9985.8|2
1620215940000|2021-05-05 11:59:00|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|1
1620215960000|2021-05-05 11:59:20|9996|9986|9996.3|9986.3|9996.3|9986.3|9996|9986|2
1620215970000|2021-05-05 11:59:30|9996.8|9986.8|9996.3|9986.3|9996.8|9986.8|9996.3|9986.3|3
1620215980000|2021-05-05 11:59:40|9996|9986|9996.3|9986.3|9996.5|9986.5|9996|9986|4
1620215990000|2021-05-05 11:59:50|9996.5|9986.5|9996|9986|9996.5|9986.5|9996|9986|3
1620216000000|2021-05-05 12:00:00|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1620216010000|2021-05-05 12:00:10|9995.8|9985.8|9996|9986|9996.3|9986.3|9995.8|9985.8|3
1620216020000|2021-05-05 12:00:20|9995.5|9985.5|9996|9986|9996|9986|9995.5|9985.5|2
1620216050000|2021-05-05 12:00:50|9996.8|9986.8|9996.3|9986.3|9996.8|9986.8|9996.3|9986.3|2
1620216060000|2021-05-05 12:01:00|9996|9986|9996.8|9986.8|9996.8|9986.8|9996|9986|3
1620216070000|2021-05-05 12:01:10|9996.3|9986.3|9996.3|9986.3|9996.8|9986.8|9996.3|9986.3|3
1620216080000|2021-05-05 12:01:20|9996.8|9986.8|9996.3|9986.3|9996.8|9986.8|9996.3|9986.3|2
1620216090000|2021-05-05 12:01:30|9996|9986|9996|9986|9996.5|9986.5|9996|9986|3
1620216100000|2021-05-05 12:01:40|9995.8|9985.8|9994.8|9984.8|9995.8|9985.8|9994.8|9984.8|2
1620216120000|2021-05-05 12:02:00|9995|9985|9995|9985|9995|9985|9995|9985|1
1620216130000|2021-05-05 12:02:10|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|1
1620216140000|2021-05-05 12:02:20|9994.3|9984.3|9993.8|9983.8|9994.3|9984.3|9993.8|9983.8|3
1620216160000|2021-05-05 12:02:40|9994|9984|9994|9984|9994|9984|9994|9984|1
1620216170000|2021-05-05 12:02:50|9995.3|9985.3|9995.5|9985.5|9995.8|9985.8|9995.3|9985.3|3
1620216180000|2021-05-05 12:03:00|9995.8|9985.8|9996.3|9986.3|9996.3|9986.3|9995.8|9985.8|2
1620216190000|2021-05-05 12:03:10|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|1
1620216250000|2021-05-05 12:04:10|9996|9986|9995|9985|9996|9986|9995|9985|2
1620216300000|2021-05-05 12:05:00|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|1
1620216310000|2021-05-05 12:05:10|9995|9985|9995.5|9985.5|9995.5|9985.5|9995|9985|3
1620216320000|2021-05-05 12:05:20|9996|9986|9996.5|9986.5|9996.5|9986.5|9996|9986|2
1620216330000|2021-05-05 12:05:30|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1620216340000|2021-05-05 12:05:40|9997|9987|9997.3|9987.3|9997.3|9987.3|9997|9987|2
1620216350000|2021-05-05 12:05:50|9998.3|9988.3|9997.8|9987.8|9998.5|9988.5|9997.5|9987.5|4
1620216380000|2021-05-05 12:06:20|9998|9988|10002.3|9992.3|10002.3|9992.3|9998|9988|3
1620216390000|2021-05-05 12:06:30|10002.5|9992.5|10004.3|9994.3|10004.5|9994.5|10002.5|9992.5|5
1620216400000|2021-05-05 12:06:40|10004.5|9994.5|10004|9994|10004.5|9994.5|10004|9994|3
1620216420000|2021-05-05 12:07:00|10003.8|9993.8|10002.5|9992.5|10003.8|9993.8|10002.3|9992.3|7
1620216430000|2021-05-05 12:07:10|10002.8|9992.8|10002.5|9992.5|10003|9993|10002.5|9992.5|8
1620216440000|2021-05-05 12:07:20|10002.8|9992.8|10002.3|9992.3|10002.8|9992.8|10002.3|9992.3|3
1620216450000|2021-05-05 12:07:30|10002|9992|10001.5|9991.5|10002|9992|10001.5|9991.5|2
1620216510000|2021-05-05 12:08:30|10001|9991|10001.8|9991.8|10001.8|9991.8|10001|9991|3
1620216530000|2021-05-05 12:08:50|10002|9992|10003.3|9993.3|10003.3|9993.3|10002|9992|2
1620216550000|2021-05-05 12:09:10|10003.5|9993.5|10005.5|9995.5|10005.5|9995.5|10003.5|9993.5|4
1620216560000|2021-05-05 12:09:20|10005.8|9995.8|10005.8|9995.8|10005.8|9995.8|10005.8|9995.8|1
1620216590000|2021-05-05 12:09:50|10006|9996|10006|9996|10006|9996|10006|9996|1
1620216600000|2021-05-05 12:10:00|10006.3|9996.3|10007.3|9997.3|10008|9998|10006.3|9996.3|6
1620216610000|2021-05-05 12:10:10|10007|9997|10003.3|9993.3|10007|9997|10003.3|9993.3|10
1620216620000|2021-05-05 12:10:20|10002.8|9992.8|9996.3|9986.3|10002.8|9992.8|9996.3|9986.3|16
1620216630000|2021-05-05 12:10:30|9996|9986|9993|9983|9996|9986|9990.5|9980.5|12
1620216640000|2021-05-05 12:10:40|9992.8|9982.8|9991.8|9981.8|9992.8|9982.8|9991.8|9981.8|4
1620216650000|2021-05-05 12:10:50|9992|9982|9992|9982|9992|9982|9992|9982|1
1620216660000|2021-05-05 12:11:00|9992.3|9982.3|9991.5|9981.5|9992.3|9982.3|9991.5|9981.5|4
1620216670000|2021-05-05 12:11:10|9991.8|9981.8|9990.5|9980.5|9991.8|9981.8|9990.5|9980.5|5
1620216690000|2021-05-05 12:11:30|9990.3|9980.3|9990.5|9980.5|9990.5|9980.5|9989.8|9979.8|3
1620216700000|2021-05-05 12:11:40|9990.3|9980.3|9989.8|9979.8|9990.3|9980.3|9989.3|9979.3|4
1620216720000|2021-05-05 12:12:00|9990|9980|9989.8|9979.8|9990.8|9980.8|9989.8|9979.8|4
1620216730000|2021-05-05 12:12:10|9989.5|9979.5|9988.8|9978.8|9989.5|9979.5|9988.8|9978.8|2
1620216740000|2021-05-05 12:12:20|9988.5|9978.5|9990.5|9980.5|9990.8|9980.8|9988.3|9978.3|5
1620216750000|2021-05-05 12:12:30|9990.3|9980.3|9990|9980|9990.5|9980.5|9989.3|9979.3|5
1620216760000|2021-05-05 12:12:40|9990.5|9980.5|9991|9981|9991|9981|9990.5|9980.5|3
1620216770000|2021-05-05 12:12:50|9991.3|9981.3|9992.3|9982.3|9992.5|9982.5|9991.3|9981.3|7
1620216780000|2021-05-05 12:13:00|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1620216790000|2021-05-05 12:13:10|9992.3|9982.3|9992|9982|9992.3|9982.3|9992|9982|2
1620216800000|2021-05-05 12:13:20|9992.3|9982.3|9993.3|9983.3|9993.3|9983.3|9992.3|9982.3|2
1620216810000|2021-05-05 12:13:30|9993.5|9983.5|9996|9986|9996.3|9986.3|9993.3|9983.3|8
1620216820000|2021-05-05 12:13:40|9997.5|9987.5|9996.5|9986.5|9997.5|9987.5|9996|9986|3
1620216830000|2021-05-05 12:13:50|9996.3|9986.3|9994.8|9984.8|9996.3|9986.3|9994.8|9984.8|6
1620216840000|2021-05-05 12:14:00|9995.8|9985.8|9995.8|9985.8|9996|9986|9995.8|9985.8|5
1620216850000|2021-05-05 12:14:10|9996|9986|9995.8|9985.8|9996|9986|9995.8|9985.8|2
1620216860000|2021-05-05 12:14:20|9995.3|9985.3|9995.3|9985.3|9995.5|9985.5|9995.3|9985.3|3
1620216870000|2021-05-05 12:14:30|9995.5|9985.5|9995.8|9985.8|9996.3|9986.3|9995.5|9985.5|5
1620216880000|2021-05-05 12:14:40|9995.5|9985.5|9995.3|9985.3|9995.8|9985.8|9995.3|9985.3|4
1620216890000|2021-05-05 12:14:50|9995.5|9985.5|9995.3|9985.3|9995.8|9985.8|9995.3|9985.3|4
1620216910000|2021-05-05 12:15:10|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9994.5|9984.5|3
1620216920000|2021-05-05 12:15:20|9995.3|9985.3|9996|9986|9996|9986|9995.3|9985.3|10
1620216930000|2021-05-05 12:15:30|9996.3|9986.3|9999.3|9989.3|9999.5|9989.5|9996|9986|7
1620216940000|2021-05-05 12:15:40|9999.5|9989.5|10001.5|9991.5|10001.6|9991.6|9999.5|9989.5|8
1620216950000|2021-05-05 12:15:50|10001.4|9991.4|10000|9990|10001.4|9991.4|10000|9990|4
1620216960000|2021-05-05 12:16:00|9999.8|9989.8|9998.5|9988.5|9999.8|9989.8|9998.5|9988.5|3
1620216970000|2021-05-05 12:16:10|9998.8|9988.8|9997.3|9987.3|9998.8|9988.8|9997.3|9987.3|4
1620216980000|2021-05-05 12:16:20|9996.8|9986.8|9995.5|9985.5|9996.8|9986.8|9995.3|9985.3|7
1620216990000|2021-05-05 12:16:30|9995.3|9985.3|9994.5|9984.5|9995.3|9985.3|9994.5|9984.5|3
1620217000000|2021-05-05 12:16:40|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|1
1620217010000|2021-05-05 12:16:50|9994|9984|9993|9983|9994|9984|9993|9983|3
1620217020000|2021-05-05 12:17:00|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|1
1620217030000|2021-05-05 12:17:10|9993|9983|9987.8|9977.8|9993|9983|9987.6|9977.6|11
1620217040000|2021-05-05 12:17:20|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|1
1620217050000|2021-05-05 12:17:30|9988.3|9978.3|9989.8|9979.8|9989.8|9979.8|9988.3|9978.3|3
1620217060000|2021-05-05 12:17:40|9989.3|9979.3|9988.8|9978.8|9989.3|9979.3|9988.8|9978.8|3
1620217070000|2021-05-05 12:17:50|9988.5|9978.5|9987.5|9977.5|9988.5|9978.5|9987.3|9977.3|5
1620217080000|2021-05-05 12:18:00|9987.3|9977.3|9983.5|9973.5|9987.3|9977.3|9983.5|9973.5|6
1620217090000|2021-05-05 12:18:10|9983|9973|9978|9968|9983|9973|9976.8|9966.8|16
1620217100000|2021-05-05 12:18:20|9978.3|9968.3|9979.3|9969.3|9981.1|9971.1|9978.3|9968.3|15
1620217110000|2021-05-05 12:18:30|9979.5|9969.5|9979|9969|9979.8|9969.8|9978.3|9968.3|8
1620217120000|2021-05-05 12:18:40|9979.3|9969.3|9979.5|9969.5|9979.5|9969.5|9979.3|9969.3|2
1620217130000|2021-05-05 12:18:50|9979.8|9969.8|9982.8|9972.8|9982.8|9972.8|9979.8|9969.8|5
1620217140000|2021-05-05 12:19:00|9982.5|9972.5|9982.3|9972.3|9984|9974|9982.3|9972.3|9
1620217150000|2021-05-05 12:19:10|9981.8|9971.8|9980.5|9970.5|9981.8|9971.8|9980.5|9970.5|7
1620217160000|2021-05-05 12:19:20|9980.3|9970.3|9979.8|9969.8|9980.3|9970.3|9979.8|9969.8|4
1620217170000|2021-05-05 12:19:30|9979.5|9969.5|9979.3|9969.3|9979.5|9969.5|9979|9969|3
1620217180000|2021-05-05 12:19:40|9979.5|9969.5|9979.3|9969.3|9980.5|9970.5|9979.3|9969.3|7
1620217190000|2021-05-05 12:19:50|9978.8|9968.8|9979|9969|9979|9969|9978.8|9968.8|2
1620217200000|2021-05-05 12:20:00|9979.5|9969.5|9979.8|9969.8|9979.8|9969.8|9979.5|9969.5|2
1620217210000|2021-05-05 12:20:10|9980.3|9970.3|9981.5|9971.5|9981.5|9971.5|9980.3|9970.3|3
1620217220000|2021-05-05 12:20:20|9982|9972|9981.5|9971.5|9982.3|9972.3|9980.8|9970.8|7
1620217230000|2021-05-05 12:20:30|9981.8|9971.8|9981.3|9971.3|9981.8|9971.8|9981.3|9971.3|3
1620217240000|2021-05-05 12:20:40|9981|9971|9977.3|9967.3|9981|9971|9977.3|9967.3|8
1620217250000|2021-05-05 12:20:50|9977|9967|9980.5|9970.5|9980.5|9970.5|9976.8|9966.8|3
1620217260000|2021-05-05 12:21:00|9981.3|9971.3|9980.5|9970.5|9981.3|9971.3|9980.5|9970.5|3
1620217270000|2021-05-05 12:21:10|9980|9970|9981.3|9971.3|9981.5|9971.5|9980|9970|6
1620217280000|2021-05-05 12:21:20|9981|9971|9980.5|9970.5|9981|9971|9980|9970|10
1620217290000|2021-05-05 12:21:30|9980|9970|9978|9968|9980|9970|9978|9968|7
1620217300000|2021-05-05 12:21:40|9977.8|9967.8|9977.3|9967.3|9977.8|9967.8|9977.3|9967.3|3
1620217310000|2021-05-05 12:21:50|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.5|9966.5|3
1620217320000|2021-05-05 12:22:00|9976.5|9966.5|9974.1|9964.1|9976.5|9966.5|9974.1|9964.1|5
1620217330000|2021-05-05 12:22:10|9974.8|9964.8|9975.5|9965.5|9977.3|9967.3|9974.5|9964.5|11
1620217340000|2021-05-05 12:22:20|9975|9965|9973.5|9963.5|9975|9965|9973|9963|6
1620217350000|2021-05-05 12:22:30|9973.3|9963.3|9969.3|9959.3|9973.3|9963.3|9969.3|9959.3|6
1620217360000|2021-05-05 12:22:40|9969|9959|9969.3|9959.3|9969.5|9959.5|9968|9958|6
1620217370000|2021-05-05 12:22:50|9969.5|9959.5|9969.3|9959.3|9970|9960|9969.3|9959.3|6
1620217380000|2021-05-05 12:23:00|9969|9959|9967.3|9957.3|9969|9959|9967.3|9957.3|6
1620217390000|2021-05-05 12:23:10|9967|9957|9966.8|9956.8|9967|9957|9966.8|9956.8|2
1620217400000|2021-05-05 12:23:20|9967|9957|9969.3|9959.3|9969.3|9959.3|9967|9957|5
1620217420000|2021-05-05 12:23:40|9968|9958|9968|9958|9968|9958|9968|9958|1
1620217430000|2021-05-05 12:23:50|9968.5|9958.5|9969.5|9959.5|9969.5|9959.5|9967.5|9957.5|10
1620217440000|2021-05-05 12:24:00|9969.3|9959.3|9971.8|9961.8|9971.8|9961.8|9969.3|9959.3|5
1620217450000|2021-05-05 12:24:10|9972.3|9962.3|9971|9961|9972.5|9962.5|9971|9961|6
1620217460000|2021-05-05 12:24:20|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|9970.5|9960.5|3
1620217470000|2021-05-05 12:24:30|9971|9961|9971.8|9961.8|9971.8|9961.8|9971|9961|3
1620217490000|2021-05-05 12:24:50|9971|9961|9971.3|9961.3|9971.3|9961.3|9971|9961|2
1620217500000|2021-05-05 12:25:00|9971|9961|9967.3|9957.3|9971|9961|9967.3|9957.3|4
1620217510000|2021-05-05 12:25:10|9967.5|9957.5|9967|9957|9967.5|9957.5|9967|9957|3
1620217520000|2021-05-05 12:25:20|9965.5|9955.5|9961.9|9951.9|9965.5|9955.5|9961.9|9951.9|6
1620217530000|2021-05-05 12:25:30|9961|9951|9961|9951|9961|9951|9961|9951|1
1620217540000|2021-05-05 12:25:40|9961.3|9951.3|9963.5|9953.5|9963.5|9953.5|9961.3|9951.3|5
1620217550000|2021-05-05 12:25:50|9963.8|9953.8|9964.8|9954.8|9964.8|9954.8|9963.5|9953.5|6
1620217560000|2021-05-05 12:26:00|9965.8|9955.8|9961|9951|9966.3|9956.3|9961|9951|11
1620217570000|2021-05-05 12:26:10|9961.3|9951.3|9961|9951|9961.5|9951.5|9961|9951|4
1620217580000|2021-05-05 12:26:20|9961.3|9951.3|9963.5|9953.5|9963.8|9953.8|9961.3|9951.3|7
1620217590000|2021-05-05 12:26:30|9963.3|9953.3|9962.5|9952.5|9963.3|9953.3|9962|9952|4
1620217600000|2021-05-05 12:26:40|9962.8|9952.8|9957.3|9947.3|9962.8|9952.8|9956|9946|13
1620217610000|2021-05-05 12:26:50|9956.8|9946.8|9958.5|9948.5|9958.5|9948.5|9956.3|9946.3|6
1620217620000|2021-05-05 12:27:00|9958.3|9948.3|9955.5|9945.5|9958.5|9948.5|9955.5|9945.5|13
1620217630000|2021-05-05 12:27:10|9956|9946|9951.8|9941.8|9956.3|9946.3|9951|9941|9
1620217640000|2021-05-05 12:27:20|9951.3|9941.3|9946.3|9936.3|9951.3|9941.3|9946.3|9936.3|14
1620217650000|2021-05-05 12:27:30|9946.8|9936.8|9949.3|9939.3|9949.3|9939.3|9946.5|9936.5|11
1620217660000|2021-05-05 12:27:40|9949|9939|9951|9941|9951|9941|9948.8|9938.8|7
1620217670000|2021-05-05 12:27:50|9951.3|9941.3|9949.8|9939.8|9952|9942|9949.5|9939.5|10
1620217680000|2021-05-05 12:28:00|9949.5|9939.5|9946|9936|9949.5|9939.5|9946|9936|10
1620217690000|2021-05-05 12:28:10|9945.8|9935.8|9943.5|9933.5|9945.8|9935.8|9942.3|9932.3|9
1620217700000|2021-05-05 12:28:20|9943.8|9933.8|9945.5|9935.5|9945.5|9935.5|9943.8|9933.8|8
1620217710000|2021-05-05 12:28:30|9945.8|9935.8|9949|9939|9949|9939|9945.8|9935.8|8
1620217720000|2021-05-05 12:28:40|9948.8|9938.8|9948.3|9938.3|9948.8|9938.8|9948.3|9938.3|7
1620217740000|2021-05-05 12:29:00|9948|9938|9946|9936|9948|9938|9946|9936|3
1620217750000|2021-05-05 12:29:10|9945|9935|9944.8|9934.8|9945|9935|9944.5|9934.5|4
1620217760000|2021-05-05 12:29:20|9945.5|9935.5|9943.8|9933.8|9945.5|9935.5|9943.8|9933.8|4
1620217770000|2021-05-05 12:29:30|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944|9934|9
1620217780000|2021-05-05 12:29:40|9944.3|9934.3|9942.5|9932.5|9944.5|9934.5|9942.3|9932.3|16
1620217790000|2021-05-05 12:29:50|9942.8|9932.8|9943|9933|9943|9933|9942.3|9932.3|4
1620217800000|2021-05-05 12:30:00|9943.3|9933.3|9943|9933|9943.8|9933.8|9942.3|9932.3|16
1620217810000|2021-05-05 12:30:10|9942.5|9932.5|9944.5|9934.5|9945|9935|9941.3|9931.3|12
1620217820000|2021-05-05 12:30:20|9944.3|9934.3|9942.5|9932.5|9944.3|9934.3|9941.5|9931.5|9
1620217830000|2021-05-05 12:30:30|9942.8|9932.8|9946.8|9936.8|9946.8|9936.8|9942.8|9932.8|15
1620217840000|2021-05-05 12:30:40|9946.3|9936.3|9943|9933|9946.3|9936.3|9942.3|9932.3|15
1620217850000|2021-05-05 12:30:50|9943.3|9933.3|9943.8|9933.8|9945|9935|9943|9933|10
1620217860000|2021-05-05 12:31:00|9943.5|9933.5|9941.5|9931.5|9943.5|9933.5|9938|9928|15
1620217870000|2021-05-05 12:31:10|9941.3|9931.3|9938.3|9928.3|9941.3|9931.3|9937.3|9927.3|10
1620217880000|2021-05-05 12:31:20|9938.5|9928.5|9938.5|9928.5|9939.5|9929.5|9938.3|9928.3|13
1620217890000|2021-05-05 12:31:30|9939|9929|9947|9937|9947|9937|9938.5|9928.5|12
1620217900000|2021-05-05 12:31:40|9946.8|9936.8|9943|9933|9946.8|9936.8|9943|9933|10
1620217910000|2021-05-05 12:31:50|9942.5|9932.5|9946.3|9936.3|9947|9937|9942.5|9932.5|15
1620217920000|2021-05-05 12:32:00|9946.5|9936.5|9943.8|9933.8|9946.5|9936.5|9943.3|9933.3|10
1620217930000|2021-05-05 12:32:10|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1620217940000|2021-05-05 12:32:20|9943.8|9933.8|9943.3|9933.3|9943.8|9933.8|9943.3|9933.3|3
1620217950000|2021-05-05 12:32:30|9942.8|9932.8|9942.8|9932.8|9943.5|9933.5|9941.5|9931.5|8
1620217960000|2021-05-05 12:32:40|9942.3|9932.3|9943.5|9933.5|9944|9934|9942.3|9932.3|12
1620217970000|2021-05-05 12:32:50|9943.3|9933.3|9942.3|9932.3|9943.8|9933.8|9941.8|9931.8|10
1620217980000|2021-05-05 12:33:00|9942.5|9932.5|9942|9932|9942.5|9932.5|9942|9932|2
1620217990000|2021-05-05 12:33:10|9942.5|9932.5|9943.5|9933.5|9944.5|9934.5|9942.5|9932.5|9
1620218000000|2021-05-05 12:33:20|9944|9934|9942|9932|9944.8|9934.8|9941.3|9931.3|14
1620218010000|2021-05-05 12:33:30|9942.8|9932.8|9947.8|9937.8|9947.8|9937.8|9942.8|9932.8|7
1620218020000|2021-05-05 12:33:40|9947.5|9937.5|9946.5|9936.5|9947.5|9937.5|9945|9935|10
1620218030000|2021-05-05 12:33:50|9946.8|9936.8|9947|9937|9947.3|9937.3|9946.5|9936.5|5
1620218040000|2021-05-05 12:34:00|9946.8|9936.8|9943.5|9933.5|9946.8|9936.8|9942.3|9932.3|9
1620218050000|2021-05-05 12:34:10|9944|9934|9942|9932|9944|9934|9942|9932|5
1620218060000|2021-05-05 12:34:20|9941.8|9931.8|9939.8|9929.8|9941.8|9931.8|9937.3|9927.3|14
1620218070000|2021-05-05 12:34:30|9940|9930|9936.3|9926.3|9940|9930|9935|9925|7
1620218080000|2021-05-05 12:34:40|9936.5|9926.5|9936|9926|9936.5|9926.5|9935.5|9925.5|4
1620218090000|2021-05-05 12:34:50|9935.5|9925.5|9940.5|9930.5|9940.5|9930.5|9935.5|9925.5|12
1620218100000|2021-05-05 12:35:00|9940.8|9930.8|9944.9|9934.9|9945.4|9935.4|9940.8|9930.8|12
1620218110000|2021-05-05 12:35:10|9943.3|9933.3|9942.3|9932.3|9943.3|9933.3|9942|9932|6
1620218120000|2021-05-05 12:35:20|9943.5|9933.5|9945.5|9935.5|9945.5|9935.5|9943.5|9933.5|5
1620218130000|2021-05-05 12:35:30|9945.8|9935.8|9946.5|9936.5|9946.8|9936.8|9945|9935|17
1620218140000|2021-05-05 12:35:40|9946.8|9936.8|9947.8|9937.8|9948|9938|9946.8|9936.8|8
1620218150000|2021-05-05 12:35:50|9947.5|9937.5|9947|9937|9947.5|9937.5|9946.8|9936.8|8
1620218160000|2021-05-05 12:36:00|9946.8|9936.8|9944.3|9934.3|9946.8|9936.8|9943.8|9933.8|23
1620218170000|2021-05-05 12:36:10|9944|9934|9944.8|9934.8|9944.8|9934.8|9944|9934|3
1620218180000|2021-05-05 12:36:20|9944.5|9934.5|9944.8|9934.8|9944.8|9934.8|9944.5|9934.5|2
1620218190000|2021-05-05 12:36:30|9944.3|9934.3|9944|9934|9944.3|9934.3|9944|9934|2
1620218200000|2021-05-05 12:36:40|9943.8|9933.8|9944.3|9934.3|9944.3|9934.3|9943.8|9933.8|2
1620218210000|2021-05-05 12:36:50|9944|9934|9943|9933|9944|9934|9943|9933|2
1620218220000|2021-05-05 12:37:00|9944|9934|9944.3|9934.3|9944.3|9934.3|9944|9934|2
1620218230000|2021-05-05 12:37:10|9944.5|9934.5|9946.3|9936.3|9946.3|9936.3|9944.5|9934.5|4
1620218240000|2021-05-05 12:37:20|9946|9936|9946|9936|9946.3|9936.3|9945.8|9935.8|5
1620218250000|2021-05-05 12:37:30|9946.3|9936.3|9947|9937|9947|9937|9946.3|9936.3|3
1620218260000|2021-05-05 12:37:40|9947.3|9937.3|9947|9937|9947.3|9937.3|9947|9937|2
1620218270000|2021-05-05 12:37:50|9946.5|9936.5|9947.8|9937.8|9948.3|9938.3|9946|9936|8
1620218280000|2021-05-05 12:38:00|9947.5|9937.5|9945.5|9935.5|9947.5|9937.5|9945.5|9935.5|5
1620218290000|2021-05-05 12:38:10|9945.3|9935.3|9946.3|9936.3|9946.8|9936.8|9945.3|9935.3|13
1620218300000|2021-05-05 12:38:20|9946.5|9936.5|9946.5|9936.5|9947.8|9937.8|9946.3|9936.3|8
1620218310000|2021-05-05 12:38:30|9946.8|9936.8|9947.3|9937.3|9948|9938|9946.5|9936.5|11
1620218320000|2021-05-05 12:38:40|9947|9937|9947.5|9937.5|9948.3|9938.3|9946.3|9936.3|6
1620218330000|2021-05-05 12:38:50|9947|9937|9946.3|9936.3|9947|9937|9946.3|9936.3|3
1620218350000|2021-05-05 12:39:10|9946.5|9936.5|9947.3|9937.3|9947.3|9937.3|9946.5|9936.5|3
1620218360000|2021-05-05 12:39:20|9947|9937|9947|9937|9947.3|9937.3|9946.8|9936.8|4
1620218370000|2021-05-05 12:39:30|9946.5|9936.5|9944.3|9934.3|9946.5|9936.5|9943.8|9933.8|9
1620218380000|2021-05-05 12:39:40|9944|9934|9939|9929|9944|9934|9939|9929|11
1620218390000|2021-05-05 12:39:50|9938.8|9928.8|9939.5|9929.5|9939.8|9929.8|9936.5|9926.5|11
1620218400000|2021-05-05 12:40:00|9940|9930|9936|9926|9940.5|9930.5|9935.8|9925.8|11
1620218410000|2021-05-05 12:40:10|9935.8|9925.8|9937.5|9927.5|9937.5|9927.5|9934.3|9924.3|11
1620218420000|2021-05-05 12:40:20|9937.8|9927.8|9939.5|9929.5|9939.5|9929.5|9937.8|9927.8|3
1620218430000|2021-05-05 12:40:30|9939.8|9929.8|9941.5|9931.5|9941.8|9931.8|9939.8|9929.8|9
1620218440000|2021-05-05 12:40:40|9942|9932|9945.3|9935.3|9945.3|9935.3|9942|9932|6
1620218450000|2021-05-05 12:40:50|9945.8|9935.8|9945.5|9935.5|9945.8|9935.8|9945|9935|4
1620218460000|2021-05-05 12:41:00|9945.8|9935.8|9945.3|9935.3|9945.8|9935.8|9944.5|9934.5|4
1620218470000|2021-05-05 12:41:10|9945.5|9935.5|9948.5|9938.5|9948.5|9938.5|9945.5|9935.5|7
1620218480000|2021-05-05 12:41:20|9948.3|9938.3|9948.5|9938.5|9948.5|9938.5|9947.5|9937.5|4
1620218490000|2021-05-05 12:41:30|9948.8|9938.8|9949.5|9939.5|9949.5|9939.5|9948.8|9938.8|3
1620218500000|2021-05-05 12:41:40|9950|9940|9952|9942|9952|9942|9950|9940|4
1620218510000|2021-05-05 12:41:50|9952.5|9942.5|9952.8|9942.8|9953|9943|9952.5|9942.5|7
1620218520000|2021-05-05 12:42:00|9953.5|9943.5|9954.5|9944.5|9955.8|9945.8|9953|9943|12
1620218530000|2021-05-05 12:42:10|9954.3|9944.3|9954.3|9944.3|9955.3|9945.3|9954|9944|8
1620218540000|2021-05-05 12:42:20|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|1
1620218550000|2021-05-05 12:42:30|9953.5|9943.5|9956|9946|9956|9946|9952.8|9942.8|10
1620218560000|2021-05-05 12:42:40|9955.3|9945.3|9955.8|9945.8|9955.8|9945.8|9955.3|9945.3|5
1620218570000|2021-05-05 12:42:50|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|1
1620218580000|2021-05-05 12:43:00|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|1
1620218590000|2021-05-05 12:43:10|9955.5|9945.5|9955.8|9945.8|9955.8|9945.8|9955.5|9945.5|2
1620218600000|2021-05-05 12:43:20|9955.5|9945.5|9953.3|9943.3|9955.5|9945.5|9953.3|9943.3|5
1620218620000|2021-05-05 12:43:40|9953.5|9943.5|9952.3|9942.3|9953.5|9943.5|9951.5|9941.5|4
1620218630000|2021-05-05 12:43:50|9952|9942|9952.3|9942.3|9952.5|9942.5|9952|9942|4
1620218640000|2021-05-05 12:44:00|9952|9942|9951|9941|9952|9942|9951|9941|7
1620218650000|2021-05-05 12:44:10|9951.3|9941.3|9948.8|9938.8|9951.3|9941.3|9948.5|9938.5|9
1620218660000|2021-05-05 12:44:20|9948.3|9938.3|9947.3|9937.3|9948.8|9938.8|9947|9937|9
1620218670000|2021-05-05 12:44:30|9947.5|9937.5|9947.5|9937.5|9948.3|9938.3|9946.8|9936.8|9
1620218680000|2021-05-05 12:44:40|9947.3|9937.3|9946.8|9936.8|9947.5|9937.5|9946.8|9936.8|4
1620218690000|2021-05-05 12:44:50|9946|9936|9944.5|9934.5|9946|9936|9944.1|9934.1|4
1620218700000|2021-05-05 12:45:00|9944.4|9934.4|9943.5|9933.5|9944.8|9934.8|9943.5|9933.5|6
1620218710000|2021-05-05 12:45:10|9943.3|9933.3|9941|9931|9943.3|9933.3|9940|9930|6
1620218720000|2021-05-05 12:45:20|9941.5|9931.5|9938.8|9928.8|9941.8|9931.8|9938.8|9928.8|10
1620218730000|2021-05-05 12:45:30|9939.8|9929.8|9938.9|9928.9|9939.8|9929.8|9938.4|9928.4|7
1620218740000|2021-05-05 12:45:40|9938.8|9928.8|9938.3|9928.3|9939.8|9929.8|9937.4|9927.4|11
1620218760000|2021-05-05 12:46:00|9938.5|9928.5|9940.5|9930.5|9940.5|9930.5|9938.5|9928.5|6
1620218770000|2021-05-05 12:46:10|9939.8|9929.8|9940.5|9930.5|9940.5|9930.5|9939.8|9929.8|2
1620218780000|2021-05-05 12:46:20|9939.8|9929.8|9940.8|9930.8|9940.8|9930.8|9939.8|9929.8|3
1620218790000|2021-05-05 12:46:30|9940.5|9930.5|9940|9930|9940.5|9930.5|9940|9930|4
1620218800000|2021-05-05 12:46:40|9939.8|9929.8|9939.5|9929.5|9941.3|9931.3|9939.5|9929.5|6
1620218810000|2021-05-05 12:46:50|9939|9929|9938.8|9928.8|9939|9929|9938.8|9928.8|2
1620218820000|2021-05-05 12:47:00|9938.5|9928.5|9938.3|9928.3|9938.5|9928.5|9938.3|9928.3|2
1620218830000|2021-05-05 12:47:10|9938|9928|9937.8|9927.8|9938|9928|9937.8|9927.8|2
1620218840000|2021-05-05 12:47:20|9934.8|9924.8|9931.3|9921.3|9934.8|9924.8|9931.3|9921.3|9
1620218850000|2021-05-05 12:47:30|9931.5|9921.5|9933|9923|9933|9923|9931.5|9921.5|5
1620218860000|2021-05-05 12:47:40|9933.3|9923.3|9934.5|9924.5|9934.8|9924.8|9933.3|9923.3|3
1620218870000|2021-05-05 12:47:50|9934.8|9924.8|9936.8|9926.8|9937|9927|9934.8|9924.8|7
1620218880000|2021-05-05 12:48:00|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|1
1620218890000|2021-05-05 12:48:10|9936.3|9926.3|9937.5|9927.5|9937.5|9927.5|9935.5|9925.5|4
1620218900000|2021-05-05 12:48:20|9938|9928|9940.5|9930.5|9940.8|9930.8|9938|9928|8
1620218920000|2021-05-05 12:48:40|9940.8|9930.8|9948|9938|9949.5|9939.5|9940.8|9930.8|9
1620218930000|2021-05-05 12:48:50|9947.8|9937.8|9947.5|9937.5|9948|9938|9947.5|9937.5|3
1620218940000|2021-05-05 12:49:00|9947.8|9937.8|9945.3|9935.3|9947.8|9937.8|9945.3|9935.3|5
1620218950000|2021-05-05 12:49:10|9945|9935|9944.8|9934.8|9945|9935|9944.3|9934.3|5
1620218960000|2021-05-05 12:49:20|9945|9935|9946.8|9936.8|9946.8|9936.8|9945|9935|2
1620218970000|2021-05-05 12:49:30|9947.5|9937.5|9948.3|9938.3|9948.3|9938.3|9946|9936|10
1620218980000|2021-05-05 12:49:40|9948.5|9938.5|9947.8|9937.8|9949.5|9939.5|9947|9937|12
1620218990000|2021-05-05 12:49:50|9948.3|9938.3|9951|9941|9951|9941|9948.3|9938.3|5
1620219000000|2021-05-05 12:50:00|9951.3|9941.3|9950|9940|9952.3|9942.3|9949.8|9939.8|9
1620219010000|2021-05-05 12:50:10|9950.5|9940.5|9955.3|9945.3|9955.3|9945.3|9950.5|9940.5|7
1620219020000|2021-05-05 12:50:20|9955.8|9945.8|9958|9948|9958|9948|9955.5|9945.5|14
1620219030000|2021-05-05 12:50:30|9958.3|9948.3|9955.8|9945.8|9958.3|9948.3|9955.8|9945.8|12
1620219040000|2021-05-05 12:50:40|9956|9946|9955.5|9945.5|9956.3|9946.3|9955.5|9945.5|6
1620219050000|2021-05-05 12:50:50|9955.3|9945.3|9954.3|9944.3|9955.3|9945.3|9953.8|9943.8|9
1620219060000|2021-05-05 12:51:00|9954|9944|9952.5|9942.5|9954|9944|9952|9942|10
1620219070000|2021-05-05 12:51:10|9952|9942|9950.3|9940.3|9952|9942|9949.8|9939.8|9
1620219080000|2021-05-05 12:51:20|9950.5|9940.5|9953|9943|9953|9943|9950.5|9940.5|8
1620219090000|2021-05-05 12:51:30|9952.8|9942.8|9956.3|9946.3|9957|9947|9952.5|9942.5|7
1620219100000|2021-05-05 12:51:40|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|9956.3|9946.3|6
1620219110000|2021-05-05 12:51:50|9957.6|9947.6|9956|9946|9957.6|9947.6|9956|9946|5
1620219120000|2021-05-05 12:52:00|9956.3|9946.3|9956|9946|9956.3|9946.3|9955.3|9945.3|4
1620219130000|2021-05-05 12:52:10|9956.3|9946.3|9958|9948|9958|9948|9956.3|9946.3|5
1620219140000|2021-05-05 12:52:20|9958.8|9948.8|9959.6|9949.6|9960|9950|9958.8|9948.8|4
1620219150000|2021-05-05 12:52:30|9959.3|9949.3|9958.5|9948.5|9959.3|9949.3|9956.3|9946.3|13
1620219160000|2021-05-05 12:52:40|9959|9949|9958|9948|9959|9949|9958|9948|6
1620219170000|2021-05-05 12:52:50|9957.8|9947.8|9957.5|9947.5|9957.8|9947.8|9956.8|9946.8|6
1620219180000|2021-05-05 12:53:00|9957.8|9947.8|9951|9941|9957.8|9947.8|9950.8|9940.8|6
1620219190000|2021-05-05 12:53:10|9951.3|9941.3|9951.5|9941.5|9951.5|9941.5|9951.3|9941.3|2
1620219200000|2021-05-05 12:53:20|9951.3|9941.3|9950.8|9940.8|9951.3|9941.3|9950.8|9940.8|3
1620219210000|2021-05-05 12:53:30|9950.3|9940.3|9947.8|9937.8|9950.3|9940.3|9947.8|9937.8|5
1620219220000|2021-05-05 12:53:40|9947.5|9937.5|9949.6|9939.6|9950.5|9940.5|9947.5|9937.5|10
1620219230000|2021-05-05 12:53:50|9948.8|9938.8|9950.4|9940.4|9950.4|9940.4|9948.8|9938.8|5
1620219240000|2021-05-05 12:54:00|9951.5|9941.5|9955.3|9945.3|9955.5|9945.5|9951.5|9941.5|11
1620219250000|2021-05-05 12:54:10|9955|9945|9955.8|9945.8|9955.8|9945.8|9953.5|9943.5|10
1620219260000|2021-05-05 12:54:20|9955.5|9945.5|9953.8|9943.8|9955.5|9945.5|9953.8|9943.8|4
1620219270000|2021-05-05 12:54:30|9953.5|9943.5|9954.8|9944.8|9954.8|9944.8|9953.5|9943.5|5
1620219280000|2021-05-05 12:54:40|9954.5|9944.5|9952.3|9942.3|9954.5|9944.5|9952.3|9942.3|4
1620219290000|2021-05-05 12:54:50|9952.5|9942.5|9953.3|9943.3|9953.3|9943.3|9952.5|9942.5|3
1620219300000|2021-05-05 12:55:00|9954.3|9944.3|9954|9944|9955.8|9945.8|9954|9944|6
1620219310000|2021-05-05 12:55:10|9953.8|9943.8|9953.8|9943.8|9953.8|9943.8|9953.8|9943.8|1
1620219320000|2021-05-05 12:55:20|9955.3|9945.3|9956.3|9946.3|9956.3|9946.3|9953|9943|9
1620219330000|2021-05-05 12:55:30|9956.5|9946.5|9957.3|9947.3|9957.3|9947.3|9956|9946|6
1620219340000|2021-05-05 12:55:40|9957|9947|9956.8|9946.8|9957|9947|9956.8|9946.8|2
1620219350000|2021-05-05 12:55:50|9956.5|9946.5|9956.8|9946.8|9956.8|9946.8|9956.5|9946.5|2
1620219360000|2021-05-05 12:56:00|9956.5|9946.5|9954.5|9944.5|9956.5|9946.5|9954.5|9944.5|7
1620219370000|2021-05-05 12:56:10|9954.8|9944.8|9956|9946|9956|9946|9954.8|9944.8|4
1620219380000|2021-05-05 12:56:20|9956.8|9946.8|9956|9946|9956.8|9946.8|9956|9946|2
1620219390000|2021-05-05 12:56:30|9955.5|9945.5|9953.8|9943.8|9955.5|9945.5|9953.8|9943.8|4
1620219400000|2021-05-05 12:56:40|9953.5|9943.5|9954|9944|9954|9944|9952.8|9942.8|6
1620219410000|2021-05-05 12:56:50|9954.3|9944.3|9954|9944|9954.8|9944.8|9954|9944|4
1620219420000|2021-05-05 12:57:00|9953.5|9943.5|9952.3|9942.3|9954|9944|9951.8|9941.8|8
1620219430000|2021-05-05 12:57:10|9952.5|9942.5|9953|9943|9953.5|9943.5|9952.5|9942.5|5
1620219440000|2021-05-05 12:57:20|9952.8|9942.8|9954|9944|9954|9944|9952.5|9942.5|7
1620219450000|2021-05-05 12:57:30|9953.8|9943.8|9953|9943|9953.8|9943.8|9952.8|9942.8|4
1620219460000|2021-05-05 12:57:40|9952.8|9942.8|9950.3|9940.3|9952.8|9942.8|9950.3|9940.3|9
1620219470000|2021-05-05 12:57:50|9950.5|9940.5|9950.4|9940.4|9951.5|9941.5|9950.4|9940.4|3
1620219480000|2021-05-05 12:58:00|9950.1|9940.1|9946|9936|9950.1|9940.1|9944.3|9934.3|11
1620219490000|2021-05-05 12:58:10|9946.5|9936.5|9946.8|9936.8|9947|9937|9946.3|9936.3|5
1620219500000|2021-05-05 12:58:20|9947|9937|9950|9940|9950.5|9940.5|9946.8|9936.8|10
1620219510000|2021-05-05 12:58:30|9948.8|9938.8|9951.3|9941.3|9951.5|9941.5|9948.8|9938.8|5
1620219520000|2021-05-05 12:58:40|9951.8|9941.8|9952.8|9942.8|9952.8|9942.8|9951.8|9941.8|6
1620219530000|2021-05-05 12:58:50|9952.5|9942.5|9953|9943|9953|9943|9952.5|9942.5|2
1620219540000|2021-05-05 12:59:00|9952.5|9942.5|9949.8|9939.8|9952.5|9942.5|9949.8|9939.8|3
1620219550000|2021-05-05 12:59:10|9951.3|9941.3|9951|9941|9951.3|9941.3|9950|9940|5
1620219560000|2021-05-05 12:59:20|9950.8|9940.8|9951|9941|9951.3|9941.3|9950.5|9940.5|6
1620219570000|2021-05-05 12:59:30|9950.8|9940.8|9951.5|9941.5|9951.5|9941.5|9950.8|9940.8|3
1620219580000|2021-05-05 12:59:40|9951|9941|9947.8|9937.8|9951|9941|9947.8|9937.8|3
1620219590000|2021-05-05 12:59:50|9948.5|9938.5|9949|9939|9949.5|9939.5|9948.5|9938.5|4
1620219600000|2021-05-05 13:00:00|9949.3|9939.3|9952|9942|9952|9942|9949.3|9939.3|7
1620219610000|2021-05-05 13:00:10|9952.3|9942.3|9951.5|9941.5|9952.3|9942.3|9951.5|9941.5|4
1620219620000|2021-05-05 13:00:20|9950.8|9940.8|9951|9941|9951.3|9941.3|9949.5|9939.5|7
1620219630000|2021-05-05 13:00:30|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|1
1620219640000|2021-05-05 13:00:40|9950.8|9940.8|9950.5|9940.5|9950.8|9940.8|9950|9940|6
1620219650000|2021-05-05 13:00:50|9951|9941|9951.5|9941.5|9951.5|9941.5|9950.8|9940.8|6
1620219660000|2021-05-05 13:01:00|9952.5|9942.5|9952|9942|9953|9943|9951.5|9941.5|7
1620219670000|2021-05-05 13:01:10|9952.3|9942.3|9952|9942|9952.3|9942.3|9952|9942|2
1620219680000|2021-05-05 13:01:20|9951.8|9941.8|9949.8|9939.8|9951.8|9941.8|9949.3|9939.3|9
1620219690000|2021-05-05 13:01:30|9949|9939|9949|9939|9949|9939|9949|9939|1
1620219700000|2021-05-05 13:01:40|9948.5|9938.5|9945|9935|9948.5|9938.5|9945|9935|8
1620219710000|2021-05-05 13:01:50|9945.3|9935.3|9946|9936|9946|9936|9945.3|9935.3|3
1620219720000|2021-05-05 13:02:00|9945.3|9935.3|9944|9934|9945.3|9935.3|9944|9934|8
1620219730000|2021-05-05 13:02:10|9944.3|9934.3|9941.8|9931.8|9944.3|9934.3|9941.8|9931.8|6
1620219740000|2021-05-05 13:02:20|9942|9932|9941.8|9931.8|9942|9932|9941.8|9931.8|2
1620219750000|2021-05-05 13:02:30|9941.5|9931.5|9940|9930|9941.5|9931.5|9939.8|9929.8|6
1620219760000|2021-05-05 13:02:40|9940.5|9930.5|9940|9930|9940.5|9930.5|9940|9930|2
1620219770000|2021-05-05 13:02:50|9939.8|9929.8|9940.3|9930.3|9940.3|9930.3|9939.5|9929.5|3
1620219780000|2021-05-05 13:03:00|9940.5|9930.5|9940.3|9930.3|9940.8|9930.8|9940|9930|6
1620219790000|2021-05-05 13:03:10|9940.8|9930.8|9942.5|9932.5|9942.5|9932.5|9940.8|9930.8|4
1620219800000|2021-05-05 13:03:20|9942|9932|9941.5|9931.5|9942|9932|9941.5|9931.5|3
1620219810000|2021-05-05 13:03:30|9941.8|9931.8|9941.8|9931.8|9943.3|9933.3|9941.8|9931.8|5
1620219820000|2021-05-05 13:03:40|9942|9932|9945|9935|9945|9935|9941.8|9931.8|12
1620219830000|2021-05-05 13:03:50|9944.8|9934.8|9943.3|9933.3|9945|9935|9942.5|9932.5|8
1620219840000|2021-05-05 13:04:00|9944.3|9934.3|9944.3|9934.3|9945|9935|9944.3|9934.3|9
1620219850000|2021-05-05 13:04:10|9944|9934|9941.3|9931.3|9944|9934|9940.8|9930.8|7
1620219860000|2021-05-05 13:04:20|9941|9931|9943.5|9933.5|9943.5|9933.5|9941|9931|9
1620219870000|2021-05-05 13:04:30|9943.3|9933.3|9943.5|9933.5|9944.3|9934.3|9943.3|9933.3|8
1620219880000|2021-05-05 13:04:40|9943.8|9933.8|9945.3|9935.3|9945.3|9935.3|9943.3|9933.3|9
1620219890000|2021-05-05 13:04:50|9945|9935|9944.5|9934.5|9945.3|9935.3|9944.5|9934.5|10
1620219900000|2021-05-05 13:05:00|9944.8|9934.8|9944.5|9934.5|9944.8|9934.8|9944.3|9934.3|8
1620219910000|2021-05-05 13:05:10|9944.8|9934.8|9944.5|9934.5|9944.8|9934.8|9944.3|9934.3|7
1620219920000|2021-05-05 13:05:20|9944.8|9934.8|9944.5|9934.5|9944.8|9934.8|9944.5|9934.5|2
1620219930000|2021-05-05 13:05:30|9944.8|9934.8|9945.3|9935.3|9945.3|9935.3|9944.8|9934.8|2
1620219940000|2021-05-05 13:05:40|9945|9935|9944.3|9934.3|9945|9935|9944|9934|5
1620219950000|2021-05-05 13:05:50|9944|9934|9944.3|9934.3|9944.3|9934.3|9943.8|9933.8|3
1620219960000|2021-05-05 13:06:00|9944.5|9934.5|9944.3|9934.3|9944.5|9934.5|9944.3|9934.3|2
1620219970000|2021-05-05 13:06:10|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|1
1620219980000|2021-05-05 13:06:20|9944.8|9934.8|9948|9938|9948|9938|9944.8|9934.8|4
1620219990000|2021-05-05 13:06:30|9948.5|9938.5|9947.8|9937.8|9948.8|9938.8|9947.8|9937.8|12
1620220000000|2021-05-05 13:06:40|9948.3|9938.3|9948.5|9938.5|9950.3|9940.3|9947.8|9937.8|7
1620220010000|2021-05-05 13:06:50|9947.8|9937.8|9948.5|9938.5|9949|9939|9947.8|9937.8|6
1620220020000|2021-05-05 13:07:00|9948.8|9938.8|9948.8|9938.8|9948.8|9938.8|9948.8|9938.8|1
1620220040000|2021-05-05 13:07:20|9948.5|9938.5|9949.3|9939.3|9949.3|9939.3|9948.5|9938.5|3
1620220050000|2021-05-05 13:07:30|9948|9938|9950.5|9940.5|9950.5|9940.5|9948|9938|6
1620220060000|2021-05-05 13:07:40|9950.8|9940.8|9950.8|9940.8|9951|9941|9950|9940|6
1620220090000|2021-05-05 13:08:10|9950.5|9940.5|9950.8|9940.8|9950.8|9940.8|9950|9940|4
1620220100000|2021-05-05 13:08:20|9950.5|9940.5|9951.3|9941.3|9951.3|9941.3|9950.5|9940.5|3
1620220110000|2021-05-05 13:08:30|9951.8|9941.8|9951.5|9941.5|9952.3|9942.3|9951.5|9941.5|5
1620220140000|2021-05-05 13:09:00|9951.3|9941.3|9951.5|9941.5|9951.5|9941.5|9950.8|9940.8|3
1620220150000|2021-05-05 13:09:10|9951.8|9941.8|9952.3|9942.3|9953.3|9943.3|9951.8|9941.8|7
1620220160000|2021-05-05 13:09:20|9952|9942|9951.8|9941.8|9952|9942|9951.5|9941.5|4
1620220170000|2021-05-05 13:09:30|9951.3|9941.3|9952.5|9942.5|9952.5|9942.5|9951.3|9941.3|6
1620220180000|2021-05-05 13:09:40|9952.8|9942.8|9955|9945|9955|9945|9952.8|9942.8|4
1620220190000|2021-05-05 13:09:50|9955.4|9945.4|9955.3|9945.3|9955.9|9945.9|9954.8|9944.8|7
1620220210000|2021-05-05 13:10:10|9954.8|9944.8|9953.3|9943.3|9954.8|9944.8|9952.8|9942.8|9
1620220220000|2021-05-05 13:10:20|9953.5|9943.5|9954.5|9944.5|9954.5|9944.5|9953.5|9943.5|3
1620220230000|2021-05-05 13:10:30|9954.8|9944.8|9955|9945|9955.3|9945.3|9954.8|9944.8|6
1620220250000|2021-05-05 13:10:50|9954.8|9944.8|9953.5|9943.5|9954.8|9944.8|9953.5|9943.5|7
1620220260000|2021-05-05 13:11:00|9953|9943|9952|9942|9953|9943|9952|9942|5
1620220270000|2021-05-05 13:11:10|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|1
1620220280000|2021-05-05 13:11:20|9952.8|9942.8|9953|9943|9953.3|9943.3|9952.8|9942.8|3
1620220290000|2021-05-05 13:11:30|9952.8|9942.8|9952|9942|9952.8|9942.8|9952|9942|3
1620220300000|2021-05-05 13:11:40|9951.8|9941.8|9951.8|9941.8|9952.3|9942.3|9951.8|9941.8|4
1620220310000|2021-05-05 13:11:50|9951.5|9941.5|9951.3|9941.3|9951.5|9941.5|9950.3|9940.3|7
1620220320000|2021-05-05 13:12:00|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|9951.3|9941.3|3
1620220340000|2021-05-05 13:12:20|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|1
1620220350000|2021-05-05 13:12:30|9951.5|9941.5|9951.5|9941.5|9951.8|9941.8|9951.3|9941.3|5
1620220360000|2021-05-05 13:12:40|9951.8|9941.8|9951.5|9941.5|9951.8|9941.8|9951.5|9941.5|2
1620220370000|2021-05-05 13:12:50|9951.3|9941.3|9951.5|9941.5|9951.5|9941.5|9951.3|9941.3|2
1620220380000|2021-05-05 13:13:00|9951|9941|9951|9941|9951|9941|9951|9941|1
1620220390000|2021-05-05 13:13:10|9951.3|9941.3|9951.8|9941.8|9951.8|9941.8|9951.3|9941.3|3
1620220410000|2021-05-05 13:13:30|9952|9942|9951.3|9941.3|9952|9942|9950.5|9940.5|5
1620220420000|2021-05-05 13:13:40|9950.5|9940.5|9951.3|9941.3|9951.5|9941.5|9950.5|9940.5|7
1620220430000|2021-05-05 13:13:50|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|1
1620220440000|2021-05-05 13:14:00|9952|9942|9951.3|9941.3|9952|9942|9951.3|9941.3|3
1620220450000|2021-05-05 13:14:10|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|9950.5|9940.5|5
1620220460000|2021-05-05 13:14:20|9951.3|9941.3|9951.5|9941.5|9951.5|9941.5|9950.5|9940.5|4
1620220470000|2021-05-05 13:14:30|9951.3|9941.3|9945.8|9935.8|9951.3|9941.3|9944.3|9934.3|8
1620220480000|2021-05-05 13:14:40|9945.3|9935.3|9944.8|9934.8|9945.3|9935.3|9944.8|9934.8|5
1620220490000|2021-05-05 13:14:50|9945.3|9935.3|9946.5|9936.5|9946.5|9936.5|9945.3|9935.3|4
1620220500000|2021-05-05 13:15:00|9946|9936|9943.8|9933.8|9946|9936|9943.8|9933.8|8
1620220510000|2021-05-05 13:15:10|9943|9933|9942.8|9932.8|9944.3|9934.3|9942.5|9932.5|15
1620220520000|2021-05-05 13:15:20|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|1
1620220530000|2021-05-05 13:15:30|9942|9932|9935.8|9925.8|9942|9932|9935.8|9925.8|10
1620220540000|2021-05-05 13:15:40|9936|9926|9934.5|9924.5|9936|9926|9934.5|9924.5|5
1620220550000|2021-05-05 13:15:50|9933.6|9923.6|9925.5|9915.5|9933.8|9923.8|9923.5|9913.5|23
1620220560000|2021-05-05 13:16:00|9925.3|9915.3|9931.5|9921.5|9931.5|9921.5|9925.3|9915.3|16
1620220570000|2021-05-05 13:16:10|9932|9922|9936.5|9926.5|9936.5|9926.5|9932|9922|9
1620220580000|2021-05-05 13:16:20|9936.8|9926.8|9936.3|9926.3|9937|9927|9934.8|9924.8|18
1620220590000|2021-05-05 13:16:30|9936.5|9926.5|9934.3|9924.3|9936.5|9926.5|9933.3|9923.3|16
1620220600000|2021-05-05 13:16:40|9934.8|9924.8|9932.3|9922.3|9934.8|9924.8|9932.3|9922.3|9
1620220610000|2021-05-05 13:16:50|9931.8|9921.8|9928|9918|9931.8|9921.8|9928|9918|6
1620220620000|2021-05-05 13:17:00|9927.3|9917.3|9925.5|9915.5|9927.3|9917.3|9924.8|9914.8|11
1620220630000|2021-05-05 13:17:10|9925.3|9915.3|9923.5|9913.5|9925.8|9915.8|9923.5|9913.5|9
1620220640000|2021-05-05 13:17:20|9924|9914|9922.8|9912.8|9924.3|9914.3|9922.5|9912.5|10
1620220650000|2021-05-05 13:17:30|9923|9913|9925|9915|9925.8|9915.8|9922.5|9912.5|9
1620220660000|2021-05-05 13:17:40|9924.8|9914.8|9929|9919|9929|9919|9924.8|9914.8|9
1620220670000|2021-05-05 13:17:50|9929.3|9919.3|9927|9917|9929.8|9919.8|9927|9917|12
1620220680000|2021-05-05 13:18:00|9927.5|9917.5|9932|9922|9932.5|9922.5|9927.5|9917.5|16
1620220690000|2021-05-05 13:18:10|9931.8|9921.8|9931.5|9921.5|9932|9922|9931.5|9921.5|6
1620220700000|2021-05-05 13:18:20|9931|9921|9929|9919|9931|9921|9928.8|9918.8|8
1620220710000|2021-05-05 13:18:30|9929.3|9919.3|9922.8|9912.8|9929.8|9919.8|9922.8|9912.8|10
1620220720000|2021-05-05 13:18:40|9923.3|9913.3|9922.3|9912.3|9923.3|9913.3|9922.3|9912.3|4
1620220730000|2021-05-05 13:18:50|9922.8|9912.8|9922.5|9912.5|9922.8|9912.8|9922.3|9912.3|4
1620220740000|2021-05-05 13:19:00|9921.3|9911.3|9921.5|9911.5|9923.8|9913.8|9921.3|9911.3|11
1620220750000|2021-05-05 13:19:10|9921.8|9911.8|9922|9912|9922|9912|9921.5|9911.5|10
1620220760000|2021-05-05 13:19:20|9922.3|9912.3|9923|9913|9923.5|9913.5|9922.3|9912.3|9
1620220770000|2021-05-05 13:19:30|9923.5|9913.5|9923.5|9913.5|9923.8|9913.8|9921.3|9911.3|12
1620220780000|2021-05-05 13:19:40|9923.8|9913.8|9921|9911|9923.8|9913.8|9921|9911|15
1620220790000|2021-05-05 13:19:50|9921.8|9911.8|9923.3|9913.3|9923.3|9913.3|9921.3|9911.3|9
1620220800000|2021-05-05 13:20:00|9923.5|9913.5|9921.8|9911.8|9924.3|9914.3|9921.8|9911.8|13
1620220810000|2021-05-05 13:20:10|9921.3|9911.3|9923.3|9913.3|9923.3|9913.3|9919.5|9909.5|12
1620220820000|2021-05-05 13:20:20|9923.8|9913.8|9925.3|9915.3|9926.5|9916.5|9923.8|9913.8|9
1620220830000|2021-05-05 13:20:30|9925.5|9915.5|9926.8|9916.8|9927.3|9917.3|9925.5|9915.5|3
1620220840000|2021-05-05 13:20:40|9927|9917|9929.3|9919.3|9929.3|9919.3|9927|9917|9
1620220850000|2021-05-05 13:20:50|9929|9919|9928.8|9918.8|9929|9919|9928.5|9918.5|6
1620220860000|2021-05-05 13:21:00|9929.8|9919.8|9928.5|9918.5|9929.8|9919.8|9927.8|9917.8|9
1620220870000|2021-05-05 13:21:10|9928.8|9918.8|9928.5|9918.5|9928.8|9918.8|9928.3|9918.3|3
1620220880000|2021-05-05 13:21:20|9928|9918|9930.5|9920.5|9930.5|9920.5|9927.8|9917.8|4
1620220890000|2021-05-05 13:21:30|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|1
1620220910000|2021-05-05 13:21:50|9931|9921|9934.5|9924.5|9935|9925|9931|9921|13
1620220920000|2021-05-05 13:22:00|9934.3|9924.3|9937.8|9927.8|9938|9928|9934|9924|11
1620220930000|2021-05-05 13:22:10|9937.3|9927.3|9943.5|9933.5|9943.5|9933.5|9936|9926|15
1620220940000|2021-05-05 13:22:20|9943.3|9933.3|9941.3|9931.3|9943.8|9933.8|9941.3|9931.3|9
1620220950000|2021-05-05 13:22:30|9941.5|9931.5|9939.3|9929.3|9942|9932|9939.3|9929.3|10
1620220960000|2021-05-05 13:22:40|9938.8|9928.8|9939.3|9929.3|9939.3|9929.3|9938|9928|5
1620220970000|2021-05-05 13:22:50|9939|9929|9939.8|9929.8|9939.8|9929.8|9939|9929|4
1620220980000|2021-05-05 13:23:00|9939.5|9929.5|9938|9928|9939.5|9929.5|9937.8|9927.8|5
1620220990000|2021-05-05 13:23:10|9937.5|9927.5|9938|9928|9938|9928|9937.5|9927.5|3
1620221000000|2021-05-05 13:23:20|9938.3|9928.3|9939|9929|9939|9929|9938.3|9928.3|3
1620221010000|2021-05-05 13:23:30|9938.8|9928.8|9939|9929|9939|9929|9938.8|9928.8|2
1620221020000|2021-05-05 13:23:40|9938.8|9928.8|9937.8|9927.8|9938.8|9928.8|9937|9927|8
1620221030000|2021-05-05 13:23:50|9937|9927|9936.3|9926.3|9937.3|9927.3|9936.3|9926.3|5
1620221040000|2021-05-05 13:24:00|9936.5|9926.5|9932.3|9922.3|9936.5|9926.5|9932.3|9922.3|13
1620221050000|2021-05-05 13:24:10|9932|9922|9929.5|9919.5|9932|9922|9929.5|9919.5|5
1620221060000|2021-05-05 13:24:20|9929.3|9919.3|9929.3|9919.3|9929.5|9919.5|9929.3|9919.3|5
1620221070000|2021-05-05 13:24:30|9929.5|9919.5|9932.3|9922.3|9932.3|9922.3|9929.5|9919.5|7
1620221090000|2021-05-05 13:24:50|9932|9922|9931.8|9921.8|9932.3|9922.3|9931.8|9921.8|4
1620221100000|2021-05-05 13:25:00|9932|9922|9931.8|9921.8|9932|9922|9931.8|9921.8|2
1620221110000|2021-05-05 13:25:10|9932|9922|9931.8|9921.8|9932|9922|9931.8|9921.8|4
1620221120000|2021-05-05 13:25:20|9931.3|9921.3|9929.5|9919.5|9931.3|9921.3|9929|9919|14
1620221130000|2021-05-05 13:25:30|9929|9919|9929.8|9919.8|9929.8|9919.8|9929|9919|5
1620221140000|2021-05-05 13:25:40|9929.5|9919.5|9929.8|9919.8|9929.8|9919.8|9929.5|9919.5|2
1620221150000|2021-05-05 13:25:50|9930.8|9920.8|9936|9926|9936.3|9926.3|9930.8|9920.8|6
1620221160000|2021-05-05 13:26:00|9936.5|9926.5|9937.3|9927.3|9937.8|9927.8|9935.8|9925.8|13
1620221170000|2021-05-05 13:26:10|9937|9927|9937|9927|9937.8|9927.8|9936.8|9926.8|11
1620221180000|2021-05-05 13:26:20|9936.3|9926.3|9934|9924|9936.3|9926.3|9933.8|9923.8|5
1620221190000|2021-05-05 13:26:30|9933.8|9923.8|9931.3|9921.3|9933.8|9923.8|9931.3|9921.3|9
1620221210000|2021-05-05 13:26:50|9931|9921|9929|9919|9931|9921|9928.8|9918.8|3
1620221220000|2021-05-05 13:27:00|9929.3|9919.3|9929.5|9919.5|9929.5|9919.5|9928.8|9918.8|8
1620221230000|2021-05-05 13:27:10|9930.3|9920.3|9933|9923|9933.3|9923.3|9930.3|9920.3|9
1620221240000|2021-05-05 13:27:20|9932|9922|9931.5|9921.5|9933|9923|9931|9921|11
1620221250000|2021-05-05 13:27:30|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|1
1620221260000|2021-05-05 13:27:40|9930.8|9920.8|9928.8|9918.8|9930.8|9920.8|9928.3|9918.3|9
1620221270000|2021-05-05 13:27:50|9928.3|9918.3|9926|9916|9929.3|9919.3|9925.8|9915.8|10
1620221280000|2021-05-05 13:28:00|9924.8|9914.8|9924.5|9914.5|9926|9916|9924.5|9914.5|5
1620221290000|2021-05-05 13:28:10|9925|9915|9925.3|9915.3|9925.3|9915.3|9925|9915|2
1620221300000|2021-05-05 13:28:20|9926.1|9916.1|9925.8|9915.8|9927.3|9917.3|9925.8|9915.8|9
1620221310000|2021-05-05 13:28:30|9925.5|9915.5|9926.3|9916.3|9926.3|9916.3|9925.5|9915.5|3
1620221320000|2021-05-05 13:28:40|9926.8|9916.8|9925.5|9915.5|9927.5|9917.5|9925.5|9915.5|6
1620221330000|2021-05-05 13:28:50|9925.8|9915.8|9925.5|9915.5|9925.8|9915.8|9925.5|9915.5|2
1620221340000|2021-05-05 13:29:00|9925.8|9915.8|9925.5|9915.5|9925.8|9915.8|9925.5|9915.5|4
1620221350000|2021-05-05 13:29:10|9925.3|9915.3|9926.8|9916.8|9929.5|9919.5|9925|9915|11
1620221360000|2021-05-05 13:29:20|9927.3|9917.3|9926.3|9916.3|9927.8|9917.8|9925.8|9915.8|19
1620221370000|2021-05-05 13:29:30|9926|9916|9926|9916|9926.3|9916.3|9925.5|9915.5|5
1620221380000|2021-05-05 13:29:40|9926.3|9916.3|9930.8|9920.8|9930.8|9920.8|9926.3|9916.3|7
1620221390000|2021-05-05 13:29:50|9930.3|9920.3|9930|9920|9930.8|9920.8|9929.3|9919.3|7
1620221400000|2021-05-05 13:30:00|9929.8|9919.8|9929.3|9919.3|9930.3|9920.3|9929|9919|9
1620221410000|2021-05-05 13:30:10|9929|9919|9927.5|9917.5|9929|9919|9927|9917|14
1620221420000|2021-05-05 13:30:20|9927|9917|9928|9918|9928|9918|9927|9917|7
1620221430000|2021-05-05 13:30:30|9927.5|9917.5|9926.3|9916.3|9927.5|9917.5|9926.3|9916.3|4
1620221440000|2021-05-05 13:30:40|9926.8|9916.8|9927.5|9917.5|9928|9918|9926.8|9916.8|6
1620221450000|2021-05-05 13:30:50|9927.3|9917.3|9931.3|9921.3|9931.3|9921.3|9926.8|9916.8|16
1620221460000|2021-05-05 13:31:00|9931.5|9921.5|9926|9916|9932|9922|9926|9916|11
1620221470000|2021-05-05 13:31:10|9926.5|9916.5|9926.8|9916.8|9928|9918|9926|9916|9
1620221480000|2021-05-05 13:31:20|9926.5|9916.5|9925|9915|9926.5|9916.5|9925|9915|4
1620221490000|2021-05-05 13:31:30|9924.5|9914.5|9921.8|9911.8|9924.5|9914.5|9919|9909|10
1620221500000|2021-05-05 13:31:40|9921.5|9911.5|9921|9911|9921.5|9911.5|9919|9909|13
1620221510000|2021-05-05 13:31:50|9920|9910|9919.3|9909.3|9921.8|9911.8|9919.3|9909.3|10
1620221520000|2021-05-05 13:32:00|9919|9909|9917.8|9907.8|9919|9909|9917|9907|11
1620221530000|2021-05-05 13:32:10|9918|9908|9923|9913|9923|9913|9918|9908|8
1620221540000|2021-05-05 13:32:20|9922.8|9912.8|9920.8|9910.8|9924|9914|9920.8|9910.8|10
1620221550000|2021-05-05 13:32:30|9919.8|9909.8|9919.5|9909.5|9920.8|9910.8|9918.8|9908.8|9
1620221560000|2021-05-05 13:32:40|9919.8|9909.8|9922.3|9912.3|9922.3|9912.3|9919.8|9909.8|12
1620221570000|2021-05-05 13:32:50|9922.8|9912.8|9921.3|9911.3|9924.5|9914.5|9921.3|9911.3|9
1620221580000|2021-05-05 13:33:00|9922.3|9912.3|9920.3|9910.3|9922.3|9912.3|9920.3|9910.3|11
1620221590000|2021-05-05 13:33:10|9920|9910|9920.3|9910.3|9921.3|9911.3|9919.8|9909.8|8
1620221600000|2021-05-05 13:33:20|9920.5|9910.5|9920.3|9910.3|9921.5|9911.5|9920.3|9910.3|6
1620221610000|2021-05-05 13:33:30|9920|9910|9919|9909|9920|9910|9918.8|9908.8|10
1620221620000|2021-05-05 13:33:40|9919.3|9909.3|9921|9911|9921|9911|9918.8|9908.8|12
1620221630000|2021-05-05 13:33:50|9921.8|9911.8|9919.8|9909.8|9923|9913|9919.8|9909.8|10
1620221640000|2021-05-05 13:34:00|9920|9910|9924|9914|9924|9914|9920|9910|9
1620221650000|2021-05-05 13:34:10|9924.8|9914.8|9926.5|9916.5|9926.8|9916.8|9924|9914|13
1620221660000|2021-05-05 13:34:20|9926.8|9916.8|9927.3|9917.3|9928.3|9918.3|9926.5|9916.5|11
1620221670000|2021-05-05 13:34:30|9927.5|9917.5|9929.8|9919.8|9931|9921|9927.5|9917.5|13
1620221680000|2021-05-05 13:34:40|9930.8|9920.8|9929.3|9919.3|9931.5|9921.5|9929.3|9919.3|7
1620221690000|2021-05-05 13:34:50|9929.5|9919.5|9932.8|9922.8|9933|9923|9929.5|9919.5|9
1620221700000|2021-05-05 13:35:00|9932|9922|9932.3|9922.3|9932.3|9922.3|9927.8|9917.8|13
1620221710000|2021-05-05 13:35:10|9931.8|9921.8|9930|9920|9931.8|9921.8|9929.5|9919.5|15
1620221720000|2021-05-05 13:35:20|9931.5|9921.5|9929.3|9919.3|9931.5|9921.5|9929|9919|13
1620221730000|2021-05-05 13:35:30|9929.8|9919.8|9930|9920|9930|9920|9928.8|9918.8|9
1620221740000|2021-05-05 13:35:40|9929|9919|9924.3|9914.3|9929|9919|9922.8|9912.8|19
1620221750000|2021-05-05 13:35:50|9924.8|9914.8|9925|9915|9925.5|9915.5|9923.8|9913.8|13
1620221760000|2021-05-05 13:36:00|9925.5|9915.5|9924.8|9914.8|9926.8|9916.8|9923.5|9913.5|14
1620221770000|2021-05-05 13:36:10|9925.5|9915.5|9931|9921|9932|9922|9925.5|9915.5|18
1620221780000|2021-05-05 13:36:20|9929|9919|9929|9919|9931|9921|9928.5|9918.5|12
1620221790000|2021-05-05 13:36:30|9929.3|9919.3|9930|9920|9930|9920|9929|9919|18
1620221800000|2021-05-05 13:36:40|9930.3|9920.3|9930|9920|9930.3|9920.3|9930|9920|2
1620221810000|2021-05-05 13:36:50|9929.8|9919.8|9930|9920|9930.3|9920.3|9929.8|9919.8|4
1620221820000|2021-05-05 13:37:00|9929.8|9919.8|9926.5|9916.5|9930.3|9920.3|9926.3|9916.3|15
1620221830000|2021-05-05 13:37:10|9926.3|9916.3|9926.3|9916.3|9926.5|9916.5|9925.3|9915.3|8
1620221840000|2021-05-05 13:37:20|9926.5|9916.5|9931.5|9921.5|9931.5|9921.5|9926.5|9916.5|17
1620221850000|2021-05-05 13:37:30|9930.8|9920.8|9929.8|9919.8|9931.8|9921.8|9929.5|9919.5|11
1620221860000|2021-05-05 13:37:40|9930|9920|9931|9921|9932.3|9922.3|9929.5|9919.5|10
1620221870000|2021-05-05 13:37:50|9931.5|9921.5|9930.8|9920.8|9931.5|9921.5|9930.8|9920.8|5
1620221880000|2021-05-05 13:38:00|9931|9921|9931.5|9921.5|9931.5|9921.5|9930.8|9920.8|7
1620221890000|2021-05-05 13:38:10|9932|9922|9926|9916|9932|9922|9926|9916|7
1620221900000|2021-05-05 13:38:20|9925.8|9915.8|9923.1|9913.1|9926.3|9916.3|9923.1|9913.1|10
1620221910000|2021-05-05 13:38:30|9923.5|9913.5|9923.3|9913.3|9926|9916|9923.3|9913.3|14
1620221920000|2021-05-05 13:38:40|9923.8|9913.8|9922.5|9912.5|9923.8|9913.8|9922.5|9912.5|6
1620221930000|2021-05-05 13:38:50|9922.3|9912.3|9919.8|9909.8|9922.3|9912.3|9919.8|9909.8|11
1620221940000|2021-05-05 13:39:00|9919.3|9909.3|9914|9904|9919.3|9909.3|9914|9904|9
1620221950000|2021-05-05 13:39:10|9914.5|9904.5|9913.8|9903.8|9916.5|9906.5|9911.8|9901.8|16
1620221960000|2021-05-05 13:39:20|9916|9906|9911.5|9901.5|9916.5|9906.5|9911.5|9901.5|9
1620221970000|2021-05-05 13:39:30|9911|9901|9910.3|9900.3|9911|9901|9910|9900|6
1620221980000|2021-05-05 13:39:40|9910.5|9900.5|9910.3|9900.3|9910.5|9900.5|9907.4|9897.4|10
1620221990000|2021-05-05 13:39:50|9909.8|9899.8|9903.5|9893.5|9909.8|9899.8|9903.3|9893.3|14
1620222000000|2021-05-05 13:40:00|9903.8|9893.8|9903.3|9893.3|9907|9897|9903.3|9893.3|17
1620222010000|2021-05-05 13:40:10|9903.5|9893.5|9906|9896|9906|9896|9903.3|9893.3|7
1620222020000|2021-05-05 13:40:20|9905.3|9895.3|9906.8|9896.8|9906.8|9896.8|9905.3|9895.3|6
1620222030000|2021-05-05 13:40:30|9907.3|9897.3|9908.5|9898.5|9908.8|9898.8|9907.3|9897.3|5
1620222040000|2021-05-05 13:40:40|9910|9900|9910.8|9900.8|9910.8|9900.8|9910|9900|4
1620222050000|2021-05-05 13:40:50|9911.8|9901.8|9907.8|9897.8|9912.3|9902.3|9907.8|9897.8|8
1620222060000|2021-05-05 13:41:00|9908|9898|9906.5|9896.5|9908|9898|9906|9896|7
1620222070000|2021-05-05 13:41:10|9906|9896|9905|9895|9906|9896|9904.3|9894.3|10
1620222080000|2021-05-05 13:41:20|9905.3|9895.3|9907.8|9897.8|9908|9898|9905.3|9895.3|9
1620222090000|2021-05-05 13:41:30|9907.3|9897.3|9905.8|9895.8|9908.4|9898.4|9905.8|9895.8|8
1620222100000|2021-05-05 13:41:40|9905.5|9895.5|9905.3|9895.3|9905.8|9895.8|9904.5|9894.5|9
1620222110000|2021-05-05 13:41:50|9905.5|9895.5|9905.3|9895.3|9905.8|9895.8|9905|9895|5
1620222120000|2021-05-05 13:42:00|9905|9895|9906|9896|9906|9896|9905|9895|4
1620222130000|2021-05-05 13:42:10|9906.3|9896.3|9910.5|9900.5|9910.5|9900.5|9906.3|9896.3|3
1620222140000|2021-05-05 13:42:20|9909.8|9899.8|9911|9901|9911|9901|9909.8|9899.8|6
1620222150000|2021-05-05 13:42:30|9910.8|9900.8|9910.8|9900.8|9911|9901|9910|9900|13
1620222160000|2021-05-05 13:42:40|9910.5|9900.5|9909.5|9899.5|9910.5|9900.5|9909.5|9899.5|5
1620222170000|2021-05-05 13:42:50|9908.8|9898.8|9912.5|9902.5|9912.8|9902.8|9908.8|9898.8|9
1620222180000|2021-05-05 13:43:00|9911.8|9901.8|9912.5|9902.5|9912.5|9902.5|9911.8|9901.8|4
1620222200000|2021-05-05 13:43:20|9910.8|9900.8|9912.5|9902.5|9912.5|9902.5|9910.8|9900.8|4
1620222210000|2021-05-05 13:43:30|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1620222220000|2021-05-05 13:43:40|9912.5|9902.5|9912.3|9902.3|9912.5|9902.5|9912.3|9902.3|2
1620222230000|2021-05-05 13:43:50|9912|9902|9915.8|9905.8|9916.3|9906.3|9912|9902|7
1620222240000|2021-05-05 13:44:00|9915.3|9905.3|9916|9906|9916.3|9906.3|9914|9904|15
1620222250000|2021-05-05 13:44:10|9915.8|9905.8|9916|9906|9916|9906|9915.5|9905.5|6
1620222260000|2021-05-05 13:44:20|9917.5|9907.5|9918.3|9908.3|9918.3|9908.3|9916.8|9906.8|6
1620222270000|2021-05-05 13:44:30|9918|9908|9917.5|9907.5|9918|9908|9916.3|9906.3|6
1620222280000|2021-05-05 13:44:40|9917.3|9907.3|9918|9908|9918|9908|9917.3|9907.3|4
1620222290000|2021-05-05 13:44:50|9918.3|9908.3|9918.3|9908.3|9919|9909|9918.3|9908.3|4
1620222300000|2021-05-05 13:45:00|9918|9908|9916.3|9906.3|9918|9908|9916.3|9906.3|6
1620222310000|2021-05-05 13:45:10|9916|9906|9913.8|9903.8|9916|9906|9913.3|9903.3|11
1620222320000|2021-05-05 13:45:20|9914.3|9904.3|9920.5|9910.5|9920.8|9910.8|9914.3|9904.3|8
1620222330000|2021-05-05 13:45:30|9920|9910|9919.8|9909.8|9920.3|9910.3|9918.5|9908.5|6
1620222340000|2021-05-05 13:45:40|9918.5|9908.5|9918.8|9908.8|9920.3|9910.3|9918.5|9908.5|11
1620222350000|2021-05-05 13:45:50|9918.3|9908.3|9917.3|9907.3|9918.8|9908.8|9917.3|9907.3|12
1620222360000|2021-05-05 13:46:00|9917.5|9907.5|9916.3|9906.3|9918.8|9908.8|9916|9906|6
1620222370000|2021-05-05 13:46:10|9916|9906|9912.8|9902.8|9916|9906|9912.5|9902.5|11
1620222380000|2021-05-05 13:46:20|9913|9903|9911.3|9901.3|9913.5|9903.5|9911.3|9901.3|8
1620222390000|2021-05-05 13:46:30|9909.5|9899.5|9908.5|9898.5|9909.5|9899.5|9907.5|9897.5|9
1620222400000|2021-05-05 13:46:40|9909.5|9899.5|9911.3|9901.3|9911.3|9901.3|9909.3|9899.3|14
1620222410000|2021-05-05 13:46:50|9911.8|9901.8|9909.3|9899.3|9911.8|9901.8|9909.3|9899.3|5
1620222420000|2021-05-05 13:47:00|9908.8|9898.8|9908|9898|9908.8|9898.8|9906|9896|9
1620222430000|2021-05-05 13:47:10|9908.3|9898.3|9909.8|9899.8|9909.8|9899.8|9908.3|9898.3|7
1620222440000|2021-05-05 13:47:20|9909|9899|9910.8|9900.8|9910.8|9900.8|9909|9899|9
1620222470000|2021-05-05 13:47:50|9909.8|9899.8|9910.8|9900.8|9911|9901|9909.8|9899.8|3
1620222480000|2021-05-05 13:48:00|9911|9901|9915|9905|9915|9905|9911|9901|9
1620222490000|2021-05-05 13:48:10|9914.5|9904.5|9914|9904|9914.5|9904.5|9912.5|9902.5|14
1620222500000|2021-05-05 13:48:20|9914.5|9904.5|9918.3|9908.3|9918.3|9908.3|9914.5|9904.5|8
1620222510000|2021-05-05 13:48:30|9919|9909|9919.8|9909.8|9920.8|9910.8|9919|9909|13
1620222520000|2021-05-05 13:48:40|9920|9910|9921.5|9911.5|9922|9912|9919.8|9909.8|13
1620222530000|2021-05-05 13:48:50|9921.8|9911.8|9924|9914|9924.3|9914.3|9921.8|9911.8|15
1620222540000|2021-05-05 13:49:00|9923.8|9913.8|9922|9912|9923.8|9913.8|9920.6|9910.6|15
1620222550000|2021-05-05 13:49:10|9922.3|9912.3|9921.5|9911.5|9922.3|9912.3|9921|9911|10
1620222560000|2021-05-05 13:49:20|9920.5|9910.5|9918.3|9908.3|9920.5|9910.5|9917.5|9907.5|13
1620222570000|2021-05-05 13:49:30|9919.5|9909.5|9919.5|9909.5|9921.5|9911.5|9919|9909|16
1620222580000|2021-05-05 13:49:40|9920.3|9910.3|9922.5|9912.5|9922.5|9912.5|9920|9910|14
1620222590000|2021-05-05 13:49:50|9922.3|9912.3|9922|9912|9922.5|9912.5|9920.8|9910.8|9
1620222600000|2021-05-05 13:50:00|9922.3|9912.3|9922.5|9912.5|9922.8|9912.8|9922|9912|11
1620222610000|2021-05-05 13:50:10|9923|9913|9923.5|9913.5|9924.3|9914.3|9923|9913|8
1620222620000|2021-05-05 13:50:20|9925.3|9915.3|9923.5|9913.5|9925.3|9915.3|9923.5|9913.5|9
1620222630000|2021-05-05 13:50:30|9923|9913|9921.8|9911.8|9923.5|9913.5|9921.8|9911.8|9
1620222640000|2021-05-05 13:50:40|9921.5|9911.5|9920.5|9910.5|9921.5|9911.5|9918.5|9908.5|9
1620222650000|2021-05-05 13:50:50|9920|9910|9921|9911|9921.8|9911.8|9919|9909|8
1620222660000|2021-05-05 13:51:00|9921.5|9911.5|9925.3|9915.3|9925.3|9915.3|9921.3|9911.3|15
1620222670000|2021-05-05 13:51:10|9924|9914|9923.8|9913.8|9924.3|9914.3|9923.5|9913.5|9
1620222680000|2021-05-05 13:51:20|9924|9914|9924.8|9914.8|9925|9915|9924|9914|7
1620222690000|2021-05-05 13:51:30|9925|9915|9926.8|9916.8|9926.8|9916.8|9924.8|9914.8|14
1620222700000|2021-05-05 13:51:40|9927|9917|9929|9919|9929|9919|9926.8|9916.8|7
1620222710000|2021-05-05 13:51:50|9928.5|9918.5|9926.8|9916.8|9928.5|9918.5|9926.5|9916.5|7
1620222720000|2021-05-05 13:52:00|9926.3|9916.3|9922.3|9912.3|9926.3|9916.3|9921.5|9911.5|9
1620222730000|2021-05-05 13:52:10|9922.5|9912.5|9925.3|9915.3|9925.5|9915.5|9922.5|9912.5|11
1620222740000|2021-05-05 13:52:20|9925.5|9915.5|9926.3|9916.3|9926.3|9916.3|9924.8|9914.8|13
1620222750000|2021-05-05 13:52:30|9926.5|9916.5|9926.3|9916.3|9926.5|9916.5|9925.8|9915.8|9
1620222760000|2021-05-05 13:52:40|9926|9916|9925.8|9915.8|9926.3|9916.3|9925.5|9915.5|6
1620222770000|2021-05-05 13:52:50|9926|9916|9927.3|9917.3|9927.3|9917.3|9926|9916|6
1620222780000|2021-05-05 13:53:00|9926.8|9916.8|9927.3|9917.3|9927.3|9917.3|9926.8|9916.8|5
1620222790000|2021-05-05 13:53:10|9926.8|9916.8|9923|9913|9926.8|9916.8|9923|9913|9
1620222800000|2021-05-05 13:53:20|9922.5|9912.5|9922.3|9912.3|9922.8|9912.8|9922.3|9912.3|4
1620222810000|2021-05-05 13:53:30|9922|9912|9923|9913|9923|9913|9922|9912|9
1620222820000|2021-05-05 13:53:40|9922.8|9912.8|9921|9911|9923|9913|9921|9911|8
1620222830000|2021-05-05 13:53:50|9920.8|9910.8|9921.5|9911.5|9921.5|9911.5|9920.8|9910.8|3
1620222840000|2021-05-05 13:54:00|9921|9911|9920.5|9910.5|9921|9911|9919.8|9909.8|7
1620222850000|2021-05-05 13:54:10|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|1
1620222860000|2021-05-05 13:54:20|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|9919.5|9909.5|8
1620222870000|2021-05-05 13:54:30|9920.8|9910.8|9921.3|9911.3|9921.5|9911.5|9920.8|9910.8|3
1620222890000|2021-05-05 13:54:50|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|1
1620222900000|2021-05-05 13:55:00|9921.8|9911.8|9922.8|9912.8|9922.8|9912.8|9921.8|9911.8|3
1620222910000|2021-05-05 13:55:10|9923|9913|9926|9916|9926|9916|9923|9913|7
1620222920000|2021-05-05 13:55:20|9926.5|9916.5|9926|9916|9926.5|9916.5|9926|9916|5
1620222930000|2021-05-05 13:55:30|9925.3|9915.3|9923.5|9913.5|9925.3|9915.3|9923.5|9913.5|3
1620222940000|2021-05-05 13:55:40|9923|9913|9925|9915|9925.3|9915.3|9922.5|9912.5|6
1620222950000|2021-05-05 13:55:50|9925.3|9915.3|9925.8|9915.8|9926|9916|9925|9915|9
1620222960000|2021-05-05 13:56:00|9926|9916|9926|9916|9926|9916|9925.3|9915.3|4
1620222970000|2021-05-05 13:56:10|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|9926|9916|3
1620222980000|2021-05-05 13:56:20|9926|9916|9925.8|9915.8|9926|9916|9925.8|9915.8|6
1620222990000|2021-05-05 13:56:30|9926|9916|9928|9918|9928.3|9918.3|9926|9916|9
1620223000000|2021-05-05 13:56:40|9928.3|9918.3|9928.5|9918.5|9928.5|9918.5|9927.5|9917.5|5
1620223010000|2021-05-05 13:56:50|9928.3|9918.3|9926.3|9916.3|9928.5|9918.5|9924|9914|16
1620223020000|2021-05-05 13:57:00|9926|9916|9925|9915|9926|9916|9924|9914|14
1620223030000|2021-05-05 13:57:10|9924.8|9914.8|9924.3|9914.3|9925.3|9915.3|9924|9914|9
1620223040000|2021-05-05 13:57:20|9924|9914|9923.3|9913.3|9924.3|9914.3|9923.3|9913.3|6
1620223050000|2021-05-05 13:57:30|9922.8|9912.8|9920|9910|9923|9913|9919.6|9909.6|8
1620223060000|2021-05-05 13:57:40|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|1
1620223070000|2021-05-05 13:57:50|9920|9910|9921.5|9911.5|9921.5|9911.5|9920|9910|5
1620223080000|2021-05-05 13:58:00|9921|9911|9920.5|9910.5|9921|9911|9920.3|9910.3|8
1620223090000|2021-05-05 13:58:10|9920.3|9910.3|9921|9911|9921.5|9911.5|9920.3|9910.3|5
1620223100000|2021-05-05 13:58:20|9921.5|9911.5|9921|9911|9921.5|9911.5|9921|9911|6
1620223110000|2021-05-05 13:58:30|9921.5|9911.5|9920.8|9910.8|9922.5|9912.5|9920.8|9910.8|9
1620223120000|2021-05-05 13:58:40|9921|9911|9922|9912|9922|9912|9921|9911|4
1620223130000|2021-05-05 13:58:50|9922.3|9912.3|9923.5|9913.5|9923.5|9913.5|9922.3|9912.3|7
1620223140000|2021-05-05 13:59:00|9923.8|9913.8|9924|9914|9925|9915|9923.3|9913.3|15
1620223150000|2021-05-05 13:59:10|9923.5|9913.5|9923.8|9913.8|9924|9914|9923|9913|8
1620223160000|2021-05-05 13:59:20|9924|9914|9924|9914|9924|9914|9923.3|9913.3|8
1620223170000|2021-05-05 13:59:30|9924.5|9914.5|9924|9914|9924.5|9914.5|9923.8|9913.8|6
1620223180000|2021-05-05 13:59:40|9923.8|9913.8|9924|9914|9924.3|9914.3|9923.8|9913.8|5
1620223190000|2021-05-05 13:59:50|9924.3|9914.3|9925.8|9915.8|9925.8|9915.8|9923.8|9913.8|8
1620223200000|2021-05-05 14:00:00|9926.3|9916.3|9924.8|9914.8|9926.3|9916.3|9924.5|9914.5|8
1620223220000|2021-05-05 14:00:20|9924.5|9914.5|9923.3|9913.3|9924.5|9914.5|9923.3|9913.3|2
1620223230000|2021-05-05 14:00:30|9923|9913|9922.3|9912.3|9924.3|9914.3|9922.3|9912.3|8
1620223240000|2021-05-05 14:00:40|9922|9912|9917.3|9907.3|9922|9912|9917.3|9907.3|7
1620223250000|2021-05-05 14:00:50|9917.5|9907.5|9918.8|9908.8|9918.8|9908.8|9917.5|9907.5|2
1620223260000|2021-05-05 14:01:00|9919|9909|9916.8|9906.8|9919|9909|9916.5|9906.5|8
1620223270000|2021-05-05 14:01:10|9916.5|9906.5|9914|9904|9916.5|9906.5|9914|9904|12
1620223280000|2021-05-05 14:01:20|9913.3|9903.3|9914.3|9904.3|9914.3|9904.3|9913.3|9903.3|8
1620223290000|2021-05-05 14:01:30|9914.8|9904.8|9914.3|9904.3|9914.8|9904.8|9914.3|9904.3|3
1620223300000|2021-05-05 14:01:40|9914.5|9904.5|9915.8|9905.8|9915.8|9905.8|9914.5|9904.5|3
1620223310000|2021-05-05 14:01:50|9916|9906|9915.8|9905.8|9916.3|9906.3|9915.8|9905.8|3
1620223320000|2021-05-05 14:02:00|9916|9906|9917.5|9907.5|9917.8|9907.8|9916|9906|9
1620223330000|2021-05-05 14:02:10|9917.3|9907.3|9918.5|9908.5|9919.5|9909.5|9917|9907|10
1620223340000|2021-05-05 14:02:20|9918.3|9908.3|9917.8|9907.8|9918.3|9908.3|9917.8|9907.8|3
1620223350000|2021-05-05 14:02:30|9917.5|9907.5|9917.3|9907.3|9917.5|9907.5|9917|9907|3
1620223360000|2021-05-05 14:02:40|9917.5|9907.5|9916.3|9906.3|9918.3|9908.3|9916.3|9906.3|8
1620223370000|2021-05-05 14:02:50|9916|9906|9915.3|9905.3|9916.8|9906.8|9915.3|9905.3|10
1620223380000|2021-05-05 14:03:00|9915.5|9905.5|9916.5|9906.5|9916.5|9906.5|9915.5|9905.5|13
1620223390000|2021-05-05 14:03:10|9915.5|9905.5|9916|9906|9916.3|9906.3|9915.5|9905.5|7
1620223400000|2021-05-05 14:03:20|9916.3|9906.3|9916.5|9906.5|9916.8|9906.8|9916.3|9906.3|8
1620223410000|2021-05-05 14:03:30|9916.8|9906.8|9916.5|9906.5|9916.8|9906.8|9916.3|9906.3|6
1620223420000|2021-05-05 14:03:40|9918|9908|9918.5|9908.5|9918.5|9908.5|9918|9908|2
1620223430000|2021-05-05 14:03:50|9918|9908|9916.3|9906.3|9918.3|9908.3|9915.8|9905.8|5
1620223440000|2021-05-05 14:04:00|9915.8|9905.8|9913|9903|9915.8|9905.8|9912.5|9902.5|11
1620223450000|2021-05-05 14:04:10|9912.8|9902.8|9913|9903|9913|9903|9912.5|9902.5|4
1620223460000|2021-05-05 14:04:20|9912.8|9902.8|9911|9901|9912.8|9902.8|9911|9901|2
1620223470000|2021-05-05 14:04:30|9911.3|9901.3|9913|9903|9913|9903|9911.3|9901.3|12
1620223480000|2021-05-05 14:04:40|9913.8|9903.8|9917|9907|9917|9907|9913.3|9903.3|9
1620223490000|2021-05-05 14:04:50|9916.9|9906.9|9922.3|9912.3|9922.3|9912.3|9916.9|9906.9|11
1620223500000|2021-05-05 14:05:00|9922.5|9912.5|9925.5|9915.5|9925.5|9915.5|9922.3|9912.3|8
1620223510000|2021-05-05 14:05:10|9926|9916|9925.5|9915.5|9926|9916|9925|9915|8
1620223520000|2021-05-05 14:05:20|9924.8|9914.8|9926.3|9916.3|9926.3|9916.3|9924.8|9914.8|5
1620223530000|2021-05-05 14:05:30|9925.8|9915.8|9925|9915|9925.8|9915.8|9924.8|9914.8|4
1620223540000|2021-05-05 14:05:40|9924.3|9914.3|9924.8|9914.8|9924.8|9914.8|9924.3|9914.3|2
1620223550000|2021-05-05 14:05:50|9925.8|9915.8|9926.8|9916.8|9926.8|9916.8|9925.8|9915.8|2
1620223560000|2021-05-05 14:06:00|9926.3|9916.3|9926.5|9916.5|9926.5|9916.5|9923.8|9913.8|11
1620223570000|2021-05-05 14:06:10|9926|9916|9926.3|9916.3|9926.3|9916.3|9925|9915|7
1620223580000|2021-05-05 14:06:20|9926.5|9916.5|9927|9917|9927|9917|9926|9916|4
1620223590000|2021-05-05 14:06:30|9927.3|9917.3|9928|9918|9929.3|9919.3|9927.3|9917.3|7
1620223600000|2021-05-05 14:06:40|9928.8|9918.8|9930|9920|9930|9920|9927.8|9917.8|11
1620223610000|2021-05-05 14:06:50|9930.3|9920.3|9930.3|9920.3|9930.8|9920.8|9930.3|9920.3|7
1620223620000|2021-05-05 14:07:00|9929.5|9919.5|9928|9918|9929.5|9919.5|9928|9918|6
1620223630000|2021-05-05 14:07:10|9928.5|9918.5|9930|9920|9930|9920|9928.5|9918.5|5
1620223640000|2021-05-05 14:07:20|9929.5|9919.5|9928.5|9918.5|9929.5|9919.5|9928.5|9918.5|4
1620223650000|2021-05-05 14:07:30|9929.5|9919.5|9929.8|9919.8|9930.8|9920.8|9929|9919|11
1620223660000|2021-05-05 14:07:40|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|9929|9919|3
1620223670000|2021-05-05 14:07:50|9928.5|9918.5|9931.3|9921.3|9931.3|9921.3|9928.5|9918.5|9
1620223680000|2021-05-05 14:08:00|9931.8|9921.8|9931.8|9921.8|9933.5|9923.5|9931|9921|9
1620223690000|2021-05-05 14:08:10|9932|9922|9932|9922|9932|9922|9932|9922|1
1620223700000|2021-05-05 14:08:20|9931.8|9921.8|9932.5|9922.5|9932.5|9922.5|9931.8|9921.8|6
1620223710000|2021-05-05 14:08:30|9932.8|9922.8|9933.3|9923.3|9933.5|9923.5|9932.8|9922.8|3
1620223720000|2021-05-05 14:08:40|9932.8|9922.8|9934|9924|9934|9924|9932.3|9922.3|7
1620223730000|2021-05-05 14:08:50|9934.5|9924.5|9940|9930|9940.8|9930.8|9934.5|9924.5|7
1620223740000|2021-05-05 14:09:00|9939.3|9929.3|9939|9929|9940.5|9930.5|9939|9929|8
1620223750000|2021-05-05 14:09:10|9938.3|9928.3|9936.8|9926.8|9938.3|9928.3|9935.3|9925.3|5
1620223760000|2021-05-05 14:09:20|9937|9927|9936.8|9926.8|9937.8|9927.8|9936.8|9926.8|6
1620223770000|2021-05-05 14:09:30|9937.3|9927.3|9936.8|9926.8|9939|9929|9936|9926|11
1620223780000|2021-05-05 14:09:40|9937|9927|9940.3|9930.3|9940.3|9930.3|9937|9927|7
1620223790000|2021-05-05 14:09:50|9940.8|9930.8|9939.3|9929.3|9940.8|9930.8|9938.8|9928.8|4
1620223800000|2021-05-05 14:10:00|9938.8|9928.8|9935.5|9925.5|9938.8|9928.8|9934.5|9924.5|15
1620223810000|2021-05-05 14:10:10|9934.3|9924.3|9944.5|9934.5|9944.5|9934.5|9934|9924|15
1620223820000|2021-05-05 14:10:20|9944|9934|9943|9933|9944|9934|9943|9933|3
1620223830000|2021-05-05 14:10:30|9943.5|9933.5|9944.3|9934.3|9944.3|9934.3|9943.5|9933.5|7
1620223840000|2021-05-05 14:10:40|9944.5|9934.5|9948.8|9938.8|9949|9939|9944.5|9934.5|12
1620223850000|2021-05-05 14:10:50|9948.9|9938.9|9950.8|9940.8|9950.8|9940.8|9948.9|9938.9|5
1620223860000|2021-05-05 14:11:00|9950.3|9940.3|9953|9943|9953|9943|9950.3|9940.3|16
1620223870000|2021-05-05 14:11:10|9952.3|9942.3|9952.3|9942.3|9952.8|9942.8|9951.5|9941.5|7
1620223880000|2021-05-05 14:11:20|9951.8|9941.8|9950.8|9940.8|9952.3|9942.3|9950.8|9940.8|5
1620223890000|2021-05-05 14:11:30|9950|9940|9950.8|9940.8|9951.5|9941.5|9950|9940|14
1620223900000|2021-05-05 14:11:40|9951.3|9941.3|9951.5|9941.5|9951.5|9941.5|9951.3|9941.3|4
1620223910000|2021-05-05 14:11:50|9952|9942|9952.3|9942.3|9952.5|9942.5|9951.8|9941.8|6
1620223920000|2021-05-05 14:12:00|9952|9942|9953|9943|9953|9943|9951.8|9941.8|6
1620223930000|2021-05-05 14:12:10|9954.8|9944.8|9953.8|9943.8|9956|9946|9953.8|9943.8|6
1620223940000|2021-05-05 14:12:20|9953.3|9943.3|9952.8|9942.8|9953.8|9943.8|9952.8|9942.8|6
1620223950000|2021-05-05 14:12:30|9952.3|9942.3|9951.8|9941.8|9953.8|9943.8|9951.8|9941.8|8
1620223960000|2021-05-05 14:12:40|9951.5|9941.5|9951.3|9941.3|9951.5|9941.5|9950.8|9940.8|4
1620223970000|2021-05-05 14:12:50|9951|9941|9950.8|9940.8|9951.5|9941.5|9950|9940|11
1620223980000|2021-05-05 14:13:00|9950.5|9940.5|9950.5|9940.5|9950.8|9940.8|9950|9940|5
1620223990000|2021-05-05 14:13:10|9950|9940|9950.3|9940.3|9950.3|9940.3|9949|9939|6
1620224000000|2021-05-05 14:13:20|9950.8|9940.8|9950.5|9940.5|9952|9942|9950.5|9940.5|7
1620224010000|2021-05-05 14:13:30|9950.8|9940.8|9950.3|9940.3|9950.8|9940.8|9950.3|9940.3|4
1620224020000|2021-05-05 14:13:40|9950.5|9940.5|9950.5|9940.5|9950.5|9940.5|9950.3|9940.3|5
1620224040000|2021-05-05 14:14:00|9951.4|9941.4|9951.8|9941.8|9951.9|9941.9|9951.4|9941.4|5
1620224050000|2021-05-05 14:14:10|9951.5|9941.5|9950|9940|9951.5|9941.5|9949.8|9939.8|6
1620224060000|2021-05-05 14:14:20|9949.5|9939.5|9949.8|9939.8|9949.8|9939.8|9948.5|9938.5|4
1620224070000|2021-05-05 14:14:30|9949.5|9939.5|9949|9939|9949.5|9939.5|9948.5|9938.5|8
1620224080000|2021-05-05 14:14:40|9950|9940|9950.3|9940.3|9950.3|9940.3|9950|9940|2
1620224090000|2021-05-05 14:14:50|9949.5|9939.5|9949.5|9939.5|9949.5|9939.5|9949.5|9939.5|1
1620224100000|2021-05-05 14:15:00|9949.8|9939.8|9952|9942|9952|9942|9949.8|9939.8|6
1620224120000|2021-05-05 14:15:20|9951.8|9941.8|9948.5|9938.5|9951.8|9941.8|9948.5|9938.5|9
1620224130000|2021-05-05 14:15:30|9948.8|9938.8|9949.3|9939.3|9949.3|9939.3|9948.8|9938.8|2
1620224140000|2021-05-05 14:15:40|9949|9939|9947.8|9937.8|9949|9939|9947.3|9937.3|6
1620224150000|2021-05-05 14:15:50|9948|9938|9944.8|9934.8|9948|9938|9944.8|9934.8|14
1620224160000|2021-05-05 14:16:00|9944|9934|9944|9934|9945|9935|9944|9934|6
1620224170000|2021-05-05 14:16:10|9943.8|9933.8|9941.3|9931.3|9943.8|9933.8|9941|9931|11
1620224180000|2021-05-05 14:16:20|9941.8|9931.8|9942.3|9932.3|9943.5|9933.5|9941.8|9931.8|11
1620224190000|2021-05-05 14:16:30|9942|9932|9942|9932|9943|9933|9942|9932|6
1620224200000|2021-05-05 14:16:40|9941.3|9931.3|9942|9932|9942|9932|9941.3|9931.3|4
1620224220000|2021-05-05 14:17:00|9941.8|9931.8|9939|9929|9941.8|9931.8|9939|9929|2
1620224230000|2021-05-05 14:17:10|9938.5|9928.5|9935.5|9925.5|9938.5|9928.5|9934.8|9924.8|10
1620224240000|2021-05-05 14:17:20|9935.8|9925.8|9937.5|9927.5|9938|9928|9935.8|9925.8|9
1620224250000|2021-05-05 14:17:30|9937.8|9927.8|9936.5|9926.5|9938|9928|9936.5|9926.5|10
1620224260000|2021-05-05 14:17:40|9936.8|9926.8|9935.8|9925.8|9938.3|9928.3|9935.8|9925.8|6
1620224270000|2021-05-05 14:17:50|9935.5|9925.5|9935.3|9925.3|9935.5|9925.5|9935.3|9925.3|2
1620224280000|2021-05-05 14:18:00|9935.5|9925.5|9934.8|9924.8|9935.5|9925.5|9934.8|9924.8|5
1620224290000|2021-05-05 14:18:10|9934.5|9924.5|9932.3|9922.3|9934.8|9924.8|9931|9921|8
1620224300000|2021-05-05 14:18:20|9932.5|9922.5|9932.3|9922.3|9932.5|9922.5|9932.3|9922.3|2
1620224310000|2021-05-05 14:18:30|9932|9922|9928.3|9918.3|9932|9922|9928.3|9918.3|12
1620224320000|2021-05-05 14:18:40|9927.8|9917.8|9928.8|9918.8|9928.8|9918.8|9927.3|9917.3|8
1620224330000|2021-05-05 14:18:50|9929|9919|9930.3|9920.3|9931.5|9921.5|9929|9919|10
1620224340000|2021-05-05 14:19:00|9930|9920|9930.3|9920.3|9930.5|9920.5|9929|9919|11
1620224350000|2021-05-05 14:19:10|9930.8|9920.8|9932|9922|9932|9922|9930.8|9920.8|4
1620224360000|2021-05-05 14:19:20|9931.8|9921.8|9934.8|9924.8|9935.3|9925.3|9931.8|9921.8|10
1620224370000|2021-05-05 14:19:30|9934.5|9924.5|9937|9927|9937.5|9927.5|9934.5|9924.5|10
1620224380000|2021-05-05 14:19:40|9937.3|9927.3|9937|9927|9938.5|9928.5|9936.8|9926.8|6
1620224390000|2021-05-05 14:19:50|9937.5|9927.5|9936.3|9926.3|9938.3|9928.3|9936.3|9926.3|6
1620224400000|2021-05-05 14:20:00|9935.8|9925.8|9935|9925|9935.8|9925.8|9933|9923|13
1620224410000|2021-05-05 14:20:10|9936.3|9926.3|9935.5|9925.5|9936.3|9926.3|9934.8|9924.8|8
1620224420000|2021-05-05 14:20:20|9935.3|9925.3|9934.5|9924.5|9935.3|9925.3|9933.8|9923.8|5
1620224430000|2021-05-05 14:20:30|9934.3|9924.3|9934|9924|9935.3|9925.3|9931.8|9921.8|11
1620224440000|2021-05-05 14:20:40|9933.5|9923.5|9933.3|9923.3|9935.5|9925.5|9933.3|9923.3|10
1620224450000|2021-05-05 14:20:50|9932.8|9922.8|9932.5|9922.5|9933.3|9923.3|9932|9922|9
1620224460000|2021-05-05 14:21:00|9932.3|9922.3|9935.3|9925.3|9935.3|9925.3|9931|9921|10
1620224470000|2021-05-05 14:21:10|9934.8|9924.8|9934.3|9924.3|9934.8|9924.8|9933.8|9923.8|4
1620224480000|2021-05-05 14:21:20|9934|9924|9932.8|9922.8|9934.3|9924.3|9932.5|9922.5|9
1620224490000|2021-05-05 14:21:30|9932|9922|9932.8|9922.8|9932.8|9922.8|9931.5|9921.5|7
1620224500000|2021-05-05 14:21:40|9934.3|9924.3|9934.3|9924.3|9937.5|9927.5|9933.5|9923.5|15
1620224510000|2021-05-05 14:21:50|9934.5|9924.5|9935.8|9925.8|9936|9926|9934.5|9924.5|7
1620224520000|2021-05-05 14:22:00|9936|9926|9937.3|9927.3|9937.8|9927.8|9936|9926|7
1620224530000|2021-05-05 14:22:10|9936.8|9926.8|9938.8|9928.8|9938.8|9928.8|9936.3|9926.3|13
1620224540000|2021-05-05 14:22:20|9938.3|9928.3|9934.8|9924.8|9938.3|9928.3|9934.3|9924.3|13
1620224550000|2021-05-05 14:22:30|9935.3|9925.3|9935.8|9925.8|9936|9926|9935.3|9925.3|5
1620224560000|2021-05-05 14:22:40|9934.5|9924.5|9932.5|9922.5|9934.5|9924.5|9932.5|9922.5|9
1620224570000|2021-05-05 14:22:50|9932.3|9922.3|9933.5|9923.5|9933.5|9923.5|9932.3|9922.3|7
1620224580000|2021-05-05 14:23:00|9933.3|9923.3|9931.8|9921.8|9933.8|9923.8|9931.8|9921.8|7
1620224590000|2021-05-05 14:23:10|9931.5|9921.5|9930.8|9920.8|9932|9922|9930.8|9920.8|6
1620224600000|2021-05-05 14:23:20|9930.3|9920.3|9930.8|9920.8|9930.8|9920.8|9930.3|9920.3|4
1620224610000|2021-05-05 14:23:30|9931|9921|9931|9921|9931|9921|9931|9921|1
1620224620000|2021-05-05 14:23:40|9931.5|9921.5|9933.5|9923.5|9933.5|9923.5|9931.5|9921.5|4
1620224630000|2021-05-05 14:23:50|9934|9924|9935.3|9925.3|9935.8|9925.8|9934|9924|9
1620224640000|2021-05-05 14:24:00|9935|9925|9935.3|9925.3|9935.3|9925.3|9933.5|9923.5|12
1620224650000|2021-05-05 14:24:10|9935.5|9925.5|9937|9927|9937|9927|9935.5|9925.5|7
1620224660000|2021-05-05 14:24:20|9937.3|9927.3|9940|9930|9940|9930|9937.3|9927.3|4
1620224670000|2021-05-05 14:24:30|9940.5|9930.5|9940.3|9930.3|9940.5|9930.5|9940|9930|3
1620224680000|2021-05-05 14:24:40|9940|9930|9939.5|9929.5|9940|9930|9938.8|9928.8|8
1620224690000|2021-05-05 14:24:50|9939|9929|9939|9929|9939|9929|9939|9929|1
1620224700000|2021-05-05 14:25:00|9939.5|9929.5|9940|9930|9940|9930|9939.5|9929.5|3
1620224710000|2021-05-05 14:25:10|9941|9931|9945.8|9935.8|9945.8|9935.8|9941|9931|9
1620224720000|2021-05-05 14:25:20|9945.5|9935.5|9944.5|9934.5|9945.5|9935.5|9944.3|9934.3|5
1620224730000|2021-05-05 14:25:30|9944.3|9934.3|9944.3|9934.3|9944.3|9934.3|9944.3|9934.3|1
1620224740000|2021-05-05 14:25:40|9944|9934|9943.8|9933.8|9944.3|9934.3|9943.8|9933.8|6
1620224750000|2021-05-05 14:25:50|9943.5|9933.5|9943.3|9933.3|9943.5|9933.5|9943.3|9933.3|4
1620224770000|2021-05-05 14:26:10|9943.8|9933.8|9947.3|9937.3|9947.3|9937.3|9943.8|9933.8|5
1620224780000|2021-05-05 14:26:20|9946.8|9936.8|9951.3|9941.3|9951.3|9941.3|9946.5|9936.5|7
1620224790000|2021-05-05 14:26:30|9951.1|9941.1|9949|9939|9951.1|9941.1|9948.5|9938.5|3
1620224800000|2021-05-05 14:26:40|9948.8|9938.8|9948.5|9938.5|9948.8|9938.8|9948.3|9938.3|6
1620224810000|2021-05-05 14:26:50|9948.3|9938.3|9945.8|9935.8|9948.3|9938.3|9945.8|9935.8|11
1620224820000|2021-05-05 14:27:00|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|9945|9935|3
1620224830000|2021-05-05 14:27:10|9944.5|9934.5|9940.3|9930.3|9944.5|9934.5|9940.3|9930.3|9
1620224840000|2021-05-05 14:27:20|9939.3|9929.3|9940.8|9930.8|9940.8|9930.8|9939.3|9929.3|5
1620224850000|2021-05-05 14:27:30|9940|9930|9940.3|9930.3|9940.5|9930.5|9940|9930|3
1620224860000|2021-05-05 14:27:40|9940|9930|9940.3|9930.3|9940.3|9930.3|9940|9930|2
1620224870000|2021-05-05 14:27:50|9940.5|9930.5|9940.5|9930.5|9940.8|9930.8|9940.5|9930.5|5
1620224880000|2021-05-05 14:28:00|9939.8|9929.8|9938.3|9928.3|9940.5|9930.5|9938.3|9928.3|13
1620224890000|2021-05-05 14:28:10|9938.5|9928.5|9937|9927|9938.8|9928.8|9937|9927|8
1620224900000|2021-05-05 14:28:20|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|1
1620224910000|2021-05-05 14:28:30|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|1
1620224920000|2021-05-05 14:28:40|9936.8|9926.8|9937|9927|9937|9927|9936|9926|8
1620224930000|2021-05-05 14:28:50|9937.3|9927.3|9938.3|9928.3|9938.5|9928.5|9937.3|9927.3|5
1620224940000|2021-05-05 14:29:00|9938.5|9928.5|9940.3|9930.3|9940.8|9930.8|9938.5|9928.5|9
1620224950000|2021-05-05 14:29:10|9940|9930|9937.5|9927.5|9940.5|9930.5|9937|9927|9
1620224960000|2021-05-05 14:29:20|9937|9927|9936|9926|9937.5|9927.5|9936|9926|11
1620224970000|2021-05-05 14:29:30|9935.3|9925.3|9935|9925|9935.3|9925.3|9934.5|9924.5|3
1620224990000|2021-05-05 14:29:50|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|1
1620225000000|2021-05-05 14:30:00|9935|9925|9934.3|9924.3|9936.3|9926.3|9934.3|9924.3|6
1620225010000|2021-05-05 14:30:10|9935|9925|9935.3|9925.3|9935.3|9925.3|9935|9925|2
1620225020000|2021-05-05 14:30:20|9935|9925|9929.3|9919.3|9935|9925|9928.3|9918.3|6
1620225030000|2021-05-05 14:30:30|9929.8|9919.8|9931.3|9921.3|9931.3|9921.3|9929.8|9919.8|4
1620225040000|2021-05-05 14:30:40|9931|9921|9931.8|9921.8|9932.3|9922.3|9931|9921|4
1620225050000|2021-05-05 14:30:50|9932|9922|9933|9923|9933|9923|9932|9922|7
1620225060000|2021-05-05 14:31:00|9932.5|9922.5|9931.5|9921.5|9932.5|9922.5|9931.5|9921.5|4
1620225070000|2021-05-05 14:31:10|9931.8|9921.8|9931|9921|9933|9923|9931|9921|9
1620225080000|2021-05-05 14:31:20|9930.8|9920.8|9929|9919|9930.8|9920.8|9929|9919|4
1620225090000|2021-05-05 14:31:30|9928.5|9918.5|9929.5|9919.5|9929.5|9919.5|9927.8|9917.8|9
1620225100000|2021-05-05 14:31:40|9929|9919|9929.5|9919.5|9929.8|9919.8|9929|9919|4
1620225110000|2021-05-05 14:31:50|9930.3|9920.3|9925.9|9915.9|9930.3|9920.3|9925.9|9915.9|6
1620225120000|2021-05-05 14:32:00|9926|9916|9930.3|9920.3|9931|9921|9925.5|9915.5|9
1620225130000|2021-05-05 14:32:10|9930.8|9920.8|9931.5|9921.5|9932|9922|9930.3|9920.3|12
1620225140000|2021-05-05 14:32:20|9930.3|9920.3|9929.5|9919.5|9930.8|9920.8|9928.5|9918.5|10
1620225150000|2021-05-05 14:32:30|9928.8|9918.8|9927.8|9917.8|9929.3|9919.3|9927.3|9917.3|5
1620225160000|2021-05-05 14:32:40|9925|9915|9924.8|9914.8|9927.3|9917.3|9924.8|9914.8|15
1620225170000|2021-05-05 14:32:50|9925.3|9915.3|9925.8|9915.8|9926.5|9916.5|9924.5|9914.5|9
1620225180000|2021-05-05 14:33:00|9926.5|9916.5|9925.5|9915.5|9926.5|9916.5|9925|9915|8
1620225190000|2021-05-05 14:33:10|9925.8|9915.8|9924.8|9914.8|9925.8|9915.8|9924.8|9914.8|7
1620225200000|2021-05-05 14:33:20|9925.3|9915.3|9923.5|9913.5|9925.3|9915.3|9923.5|9913.5|6
1620225210000|2021-05-05 14:33:30|9924|9914|9921.8|9911.8|9924|9914|9921.5|9911.5|7
1620225220000|2021-05-05 14:33:40|9921.5|9911.5|9920.5|9910.5|9921.5|9911.5|9920.5|9910.5|11
1620225230000|2021-05-05 14:33:50|9920.3|9910.3|9919.3|9909.3|9920.5|9910.5|9918.3|9908.3|8
1620225240000|2021-05-05 14:34:00|9917.5|9907.5|9918.5|9908.5|9918.8|9908.8|9916.8|9906.8|14
1620225250000|2021-05-05 14:34:10|9918.3|9908.3|9919.3|9909.3|9919.5|9909.5|9918.3|9908.3|4
1620225260000|2021-05-05 14:34:20|9918.8|9908.8|9918|9908|9918.8|9908.8|9918|9908|3
1620225270000|2021-05-05 14:34:30|9918.8|9908.8|9917.8|9907.8|9918.8|9908.8|9917.8|9907.8|6
1620225280000|2021-05-05 14:34:40|9918|9908|9917.3|9907.3|9918|9908|9916.8|9906.8|8
1620225290000|2021-05-05 14:34:50|9917.8|9907.8|9917.8|9907.8|9918.3|9908.3|9917.5|9907.5|5
1620225300000|2021-05-05 14:35:00|9917|9907|9917.8|9907.8|9918.5|9908.5|9917|9907|4
1620225310000|2021-05-05 14:35:10|9918.5|9908.5|9916.8|9906.8|9918.5|9908.5|9916.3|9906.3|5
1620225320000|2021-05-05 14:35:20|9916.5|9906.5|9914.3|9904.3|9916.5|9906.5|9914.3|9904.3|13
1620225330000|2021-05-05 14:35:30|9913.5|9903.5|9913.5|9903.5|9914.3|9904.3|9912.5|9902.5|12
1620225340000|2021-05-05 14:35:40|9912.8|9902.8|9912.5|9902.5|9913.3|9903.3|9912.5|9902.5|6
1620225350000|2021-05-05 14:35:50|9911.5|9901.5|9913.5|9903.5|9913.8|9903.8|9911.5|9901.5|9
1620225360000|2021-05-05 14:36:00|9913|9903|9913|9903|9913.5|9903.5|9913|9903|3
1620225370000|2021-05-05 14:36:10|9913.5|9903.5|9913.5|9903.5|9913.8|9903.8|9913.5|9903.5|3
1620225380000|2021-05-05 14:36:20|9913|9903|9912.8|9902.8|9913|9903|9912.8|9902.8|2
1620225390000|2021-05-05 14:36:30|9913|9903|9913|9903|9913.3|9903.3|9912.5|9902.5|4
1620225400000|2021-05-05 14:36:40|9913.3|9903.3|9912.3|9902.3|9913.3|9903.3|9912.3|9902.3|3
1620225430000|2021-05-05 14:37:10|9912.8|9902.8|9911.8|9901.8|9912.8|9902.8|9911.8|9901.8|6
1620225450000|2021-05-05 14:37:30|9911.5|9901.5|9908.5|9898.5|9911.5|9901.5|9908.5|9898.5|6
1620225460000|2021-05-05 14:37:40|9908|9898|9906.8|9896.8|9908|9898|9906.8|9896.8|7
1620225470000|2021-05-05 14:37:50|9907|9897|9907.3|9897.3|9907.8|9897.8|9906.5|9896.5|5
1620225480000|2021-05-05 14:38:00|9907.5|9897.5|9909.8|9899.8|9909.8|9899.8|9907.5|9897.5|6
1620225510000|2021-05-05 14:38:30|9909|9899|9909.3|9899.3|9909.3|9899.3|9909|9899|2
1620225520000|2021-05-05 14:38:40|9909|9899|9908.5|9898.5|9909.3|9899.3|9908.3|9898.3|7
1620225530000|2021-05-05 14:38:50|9908.8|9898.8|9907.3|9897.3|9908.8|9898.8|9907.3|9897.3|6
1620225540000|2021-05-05 14:39:00|9906.8|9896.8|9907.3|9897.3|9907.3|9897.3|9906.8|9896.8|8
1620225560000|2021-05-05 14:39:20|9907.8|9897.8|9906.8|9896.8|9907.8|9897.8|9906.5|9896.5|4
1620225570000|2021-05-05 14:39:30|9906.5|9896.5|9906|9896|9906.8|9896.8|9906|9896|5
1620225580000|2021-05-05 14:39:40|9906.8|9896.8|9908|9898|9908|9898|9906.8|9896.8|7
1620225590000|2021-05-05 14:39:50|9907.8|9897.8|9911.8|9901.8|9911.8|9901.8|9907.8|9897.8|7
1620225600000|2021-05-05 14:40:00|9910.8|9900.8|9914.3|9904.3|9914.8|9904.8|9910.8|9900.8|11
1620225610000|2021-05-05 14:40:10|9914.8|9904.8|9910.3|9900.3|9915.5|9905.5|9910.3|9900.3|11
1620225620000|2021-05-05 14:40:20|9910|9900|9908|9898|9910|9900|9907.3|9897.3|6
1620225630000|2021-05-05 14:40:30|9907.3|9897.3|9907|9897|9907.8|9897.8|9907|9897|3
1620225640000|2021-05-05 14:40:40|9907.3|9897.3|9908.5|9898.5|9908.8|9898.8|9906.8|9896.8|9
1620225650000|2021-05-05 14:40:50|9908|9898|9912|9902|9912|9902|9908|9898|12
1620225660000|2021-05-05 14:41:00|9912.3|9902.3|9914.8|9904.8|9914.8|9904.8|9912.3|9902.3|7
1620225670000|2021-05-05 14:41:10|9915|9905|9915.3|9905.3|9915.3|9905.3|9915|9905|2
1620225680000|2021-05-05 14:41:20|9915.5|9905.5|9919.3|9909.3|9919.3|9909.3|9915.5|9905.5|7
1620225690000|2021-05-05 14:41:30|9917.3|9907.3|9921.3|9911.3|9921.3|9911.3|9917.3|9907.3|7
1620225700000|2021-05-05 14:41:40|9922|9912|9922.5|9912.5|9923.5|9913.5|9921.8|9911.8|9
1620225710000|2021-05-05 14:41:50|9922.8|9912.8|9923.8|9913.8|9924|9914|9922.8|9912.8|5
1620225720000|2021-05-05 14:42:00|9924|9914|9926|9916|9926|9916|9924|9914|8
1620225730000|2021-05-05 14:42:10|9925.8|9915.8|9927.8|9917.8|9927.8|9917.8|9925.8|9915.8|7
1620225740000|2021-05-05 14:42:20|9928|9918|9926.5|9916.5|9928|9918|9926.5|9916.5|3
1620225760000|2021-05-05 14:42:40|9926.8|9916.8|9928|9918|9928|9918|9926.8|9916.8|4
1620225770000|2021-05-05 14:42:50|9930.3|9920.3|9929.5|9919.5|9930.5|9920.5|9926.8|9916.8|9
1620225780000|2021-05-05 14:43:00|9928.3|9918.3|9930.3|9920.3|9930.5|9920.5|9928.3|9918.3|9
1620225790000|2021-05-05 14:43:10|9930.5|9920.5|9931.5|9921.5|9931.5|9921.5|9930.3|9920.3|7
1620225800000|2021-05-05 14:43:20|9931.8|9921.8|9933.8|9923.8|9933.8|9923.8|9931.8|9921.8|5
1620225810000|2021-05-05 14:43:30|9934|9924|9933.8|9923.8|9934|9924|9933.8|9923.8|2
1620225820000|2021-05-05 14:43:40|9935|9925|9932.3|9922.3|9935|9925|9931.8|9921.8|7
1620225830000|2021-05-05 14:43:50|9932|9922|9930.8|9920.8|9932|9922|9930.5|9920.5|5
1620225840000|2021-05-05 14:44:00|9930.3|9920.3|9930.8|9920.8|9930.8|9920.8|9929.8|9919.8|4
1620225850000|2021-05-05 14:44:10|9930.5|9920.5|9928.3|9918.3|9930.5|9920.5|9928.3|9918.3|4
1620225860000|2021-05-05 14:44:20|9928.5|9918.5|9930|9920|9930|9920|9928.5|9918.5|5
1620225870000|2021-05-05 14:44:30|9930.3|9920.3|9930.8|9920.8|9930.8|9920.8|9930.3|9920.3|3
1620225880000|2021-05-05 14:44:40|9931|9921|9931.5|9921.5|9931.5|9921.5|9931|9921|2
1620225890000|2021-05-05 14:44:50|9931.3|9921.3|9930.8|9920.8|9931.3|9921.3|9930.8|9920.8|2
1620225900000|2021-05-05 14:45:00|9931|9921|9931.8|9921.8|9931.8|9921.8|9931|9921|2
1620225910000|2021-05-05 14:45:10|9931.3|9921.3|9929.8|9919.8|9931.3|9921.3|9929.8|9919.8|4
1620225920000|2021-05-05 14:45:20|9930.5|9920.5|9931.3|9921.3|9931.3|9921.3|9930.5|9920.5|3
1620225930000|2021-05-05 14:45:30|9932|9922|9930.3|9920.3|9932.3|9922.3|9929.5|9919.5|13
1620225940000|2021-05-05 14:45:40|9930.5|9920.5|9930.8|9920.8|9930.8|9920.8|9929.8|9919.8|4
1620225950000|2021-05-05 14:45:50|9931|9921|9931.8|9921.8|9931.8|9921.8|9931|9921|8
1620225960000|2021-05-05 14:46:00|9932.8|9922.8|9932.8|9922.8|9933|9923|9932.5|9922.5|5
1620225970000|2021-05-05 14:46:10|9932|9922|9930.5|9920.5|9932|9922|9930.5|9920.5|4
1620225980000|2021-05-05 14:46:20|9931.3|9921.3|9932.8|9922.8|9932.8|9922.8|9931.3|9921.3|5
1620225990000|2021-05-05 14:46:30|9932.5|9922.5|9931.5|9921.5|9932.8|9922.8|9931.5|9921.5|5
1620226000000|2021-05-05 14:46:40|9931.3|9921.3|9928.8|9918.8|9931.3|9921.3|9928.8|9918.8|7
1620226010000|2021-05-05 14:46:50|9928.3|9918.3|9925.8|9915.8|9928.3|9918.3|9925.5|9915.5|8
1620226020000|2021-05-05 14:47:00|9926|9916|9927.8|9917.8|9928|9918|9926|9916|7
1620226030000|2021-05-05 14:47:10|9927.3|9917.3|9924|9914|9928|9918|9924|9914|15
1620226040000|2021-05-05 14:47:20|9924.3|9914.3|9923.3|9913.3|9924.5|9914.5|9923.3|9913.3|8
1620226050000|2021-05-05 14:47:30|9923|9913|9924.5|9914.5|9924.5|9914.5|9922|9912|10
1620226060000|2021-05-05 14:47:40|9925.3|9915.3|9925.5|9915.5|9925.5|9915.5|9925.3|9915.3|2
1620226070000|2021-05-05 14:47:50|9925.8|9915.8|9927.3|9917.3|9927.3|9917.3|9925.8|9915.8|5
1620226080000|2021-05-05 14:48:00|9927.5|9917.5|9930|9920|9930|9920|9927.5|9917.5|7
1620226090000|2021-05-05 14:48:10|9929.8|9919.8|9931.3|9921.3|9931.3|9921.3|9929.8|9919.8|6
1620226100000|2021-05-05 14:48:20|9931.5|9921.5|9932.8|9922.8|9932.8|9922.8|9931.5|9921.5|5
1620226110000|2021-05-05 14:48:30|9933.3|9923.3|9935.5|9925.5|9936.8|9926.8|9933.3|9923.3|11
1620226120000|2021-05-05 14:48:40|9935.3|9925.3|9933.5|9923.5|9935.3|9925.3|9933.5|9923.5|6
1620226130000|2021-05-05 14:48:50|9934|9924|9932|9922|9934|9924|9932|9922|7
1620226140000|2021-05-05 14:49:00|9932.5|9922.5|9931.5|9921.5|9933.5|9923.5|9931.5|9921.5|12
1620226150000|2021-05-05 14:49:10|9932|9922|9932|9922|9932.5|9922.5|9931.5|9921.5|5
1620226160000|2021-05-05 14:49:20|9932.3|9922.3|9933.8|9923.8|9933.8|9923.8|9932.3|9922.3|6
1620226170000|2021-05-05 14:49:30|9933.3|9923.3|9937.3|9927.3|9937.3|9927.3|9933.3|9923.3|8
1620226180000|2021-05-05 14:49:40|9937.5|9927.5|9937.3|9927.3|9938.8|9928.8|9937.3|9927.3|8
1620226190000|2021-05-05 14:49:50|9937|9927|9939.3|9929.3|9939.3|9929.3|9937|9927|6
1620226200000|2021-05-05 14:50:00|9939.5|9929.5|9941|9931|9941.5|9931.5|9939.5|9929.5|7
1620226210000|2021-05-05 14:50:10|9941.3|9931.3|9940.8|9930.8|9941.5|9931.5|9940.8|9930.8|5
1620226220000|2021-05-05 14:50:20|9940.5|9930.5|9940.8|9930.8|9940.8|9930.8|9940.5|9930.5|2
1620226230000|2021-05-05 14:50:30|9941|9931|9941.8|9931.8|9941.8|9931.8|9941|9931|4
1620226240000|2021-05-05 14:50:40|9941|9931|9941.3|9931.3|9941.8|9931.8|9941|9931|7
1620226250000|2021-05-05 14:50:50|9941.5|9931.5|9943|9933|9943.3|9933.3|9941.3|9931.3|11
1620226260000|2021-05-05 14:51:00|9943.3|9933.3|9944|9934|9944|9934|9943|9933|8
1620226270000|2021-05-05 14:51:10|9943.5|9933.5|9942.1|9932.1|9943.5|9933.5|9941.8|9931.8|11
1620226280000|2021-05-05 14:51:20|9941.9|9931.9|9944.5|9934.5|9944.5|9934.5|9941.5|9931.5|10
1620226290000|2021-05-05 14:51:30|9944.3|9934.3|9943.3|9933.3|9944.5|9934.5|9943.3|9933.3|12
1620226300000|2021-05-05 14:51:40|9943|9933|9942.8|9932.8|9943.3|9933.3|9942.8|9932.8|7
1620226310000|2021-05-05 14:51:50|9942.3|9932.3|9940.8|9930.8|9942.3|9932.3|9940.8|9930.8|2
1620226320000|2021-05-05 14:52:00|9940.5|9930.5|9941|9931|9941|9931|9940.3|9930.3|8
1620226330000|2021-05-05 14:52:10|9941.3|9931.3|9944.3|9934.3|9944.3|9934.3|9941.3|9931.3|11
1620226340000|2021-05-05 14:52:20|9944.8|9934.8|9947|9937|9947.3|9937.3|9944.8|9934.8|4
1620226350000|2021-05-05 14:52:30|9946.8|9936.8|9946.3|9936.3|9947|9937|9946.3|9936.3|5
1620226360000|2021-05-05 14:52:40|9946.5|9936.5|9946.3|9936.3|9946.5|9936.5|9946.3|9936.3|2
1620226370000|2021-05-05 14:52:50|9947.3|9937.3|9948|9938|9948|9938|9947|9937|4
1620226380000|2021-05-05 14:53:00|9948.3|9938.3|9949.3|9939.3|9952|9942|9948.3|9938.3|12
1620226390000|2021-05-05 14:53:10|9949|9939|9948|9938|9949|9939|9947.8|9937.8|5
1620226400000|2021-05-05 14:53:20|9947.8|9937.8|9946|9936|9947.8|9937.8|9946|9936|13
1620226410000|2021-05-05 14:53:30|9945.5|9935.5|9943.5|9933.5|9945.5|9935.5|9943|9933|9
1620226420000|2021-05-05 14:53:40|9943.8|9933.8|9945.8|9935.8|9945.8|9935.8|9943.8|9933.8|10
1620226430000|2021-05-05 14:53:50|9945.3|9935.3|9946|9936|9946|9936|9945.3|9935.3|7
1620226440000|2021-05-05 14:54:00|9946.3|9936.3|9947|9937|9947.8|9937.8|9946.3|9936.3|10
1620226450000|2021-05-05 14:54:10|9947.3|9937.3|9946.8|9936.8|9947.3|9937.3|9946.8|9936.8|2
1620226470000|2021-05-05 14:54:30|9946.5|9936.5|9946|9936|9946.5|9936.5|9946|9936|2
1620226480000|2021-05-05 14:54:40|9946.5|9936.5|9946|9936|9947|9937|9946|9936|6
1620226490000|2021-05-05 14:54:50|9945.5|9935.5|9946.5|9936.5|9946.5|9936.5|9945.5|9935.5|5
1620226500000|2021-05-05 14:55:00|9946.8|9936.8|9950.5|9940.5|9950.5|9940.5|9946.8|9936.8|6
1620226510000|2021-05-05 14:55:10|9949.8|9939.8|9949.5|9939.5|9950.8|9940.8|9949|9939|12
1620226520000|2021-05-05 14:55:20|9950.8|9940.8|9952.5|9942.5|9952.5|9942.5|9950.8|9940.8|8
1620226530000|2021-05-05 14:55:30|9952.3|9942.3|9952.8|9942.8|9953.8|9943.8|9952|9942|15
1620226540000|2021-05-05 14:55:40|9953|9943|9953|9943|9953|9943|9952.5|9942.5|7
1620226550000|2021-05-05 14:55:50|9953.5|9943.5|9953.8|9943.8|9954.3|9944.3|9953.3|9943.3|8
1620226560000|2021-05-05 14:56:00|9954.3|9944.3|9955|9945|9955|9945|9954.3|9944.3|6
1620226570000|2021-05-05 14:56:10|9955.3|9945.3|9956|9946|9956.5|9946.5|9955.3|9945.3|5
1620226580000|2021-05-05 14:56:20|9956.3|9946.3|9956.8|9946.8|9956.8|9946.8|9956|9946|9
1620226590000|2021-05-05 14:56:30|9958.8|9948.8|9959.8|9949.8|9960.3|9950.3|9958.8|9948.8|9
1620226600000|2021-05-05 14:56:40|9959.3|9949.3|9960|9950|9960.8|9950.8|9958|9948|8
1620226610000|2021-05-05 14:56:50|9959.8|9949.8|9958.8|9948.8|9959.8|9949.8|9958.8|9948.8|7
1620226620000|2021-05-05 14:57:00|9959|9949|9959.3|9949.3|9959.3|9949.3|9959|9949|2
1620226650000|2021-05-05 14:57:30|9959.5|9949.5|9961|9951|9961|9951|9959.5|9949.5|3
1620226660000|2021-05-05 14:57:40|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|9960.3|9950.3|5
1620226670000|2021-05-05 14:57:50|9961|9951|9960.5|9950.5|9961.3|9951.3|9960.5|9950.5|5
1620226680000|2021-05-05 14:58:00|9960.3|9950.3|9962|9952|9962|9952|9959|9949|10
1620226690000|2021-05-05 14:58:10|9961.8|9951.8|9961|9951|9961.8|9951.8|9961|9951|3
1620226700000|2021-05-05 14:58:20|9961.5|9951.5|9964|9954|9964|9954|9961.5|9951.5|7
1620226710000|2021-05-05 14:58:30|9963.8|9953.8|9962.8|9952.8|9963.8|9953.8|9962.8|9952.8|4
1620226720000|2021-05-05 14:58:40|9962.3|9952.3|9960.3|9950.3|9962.3|9952.3|9960.3|9950.3|4
1620226730000|2021-05-05 14:58:50|9960.5|9950.5|9961|9951|9961.3|9951.3|9960.5|9950.5|4
1620226740000|2021-05-05 14:59:00|9960.8|9950.8|9959.8|9949.8|9960.8|9950.8|9959.8|9949.8|5
1620226750000|2021-05-05 14:59:10|9959.3|9949.3|9960.8|9950.8|9960.8|9950.8|9959|9949|6
1620226760000|2021-05-05 14:59:20|9960.3|9950.3|9959.5|9949.5|9961.5|9951.5|9958.8|9948.8|8
1620226770000|2021-05-05 14:59:30|9959|9949|9955.3|9945.3|9959|9949|9955.3|9945.3|6
1620226780000|2021-05-05 14:59:40|9954.8|9944.8|9956.3|9946.3|9956.3|9946.3|9954.8|9944.8|6
1620226790000|2021-05-05 14:59:50|9956.8|9946.8|9957.3|9947.3|9957.8|9947.8|9956.8|9946.8|11
1620226800000|2021-05-05 15:00:00|9957|9947|9955.3|9945.3|9957.5|9947.5|9955.3|9945.3|5
1620226810000|2021-05-05 15:00:10|9955|9945|9955.8|9945.8|9955.8|9945.8|9955|9945|5
1620226820000|2021-05-05 15:00:20|9956|9946|9956|9946|9958|9948|9956|9946|5
1620226830000|2021-05-05 15:00:30|9955.8|9945.8|9954|9944|9955.8|9945.8|9954|9944|4
1620226840000|2021-05-05 15:00:40|9954.5|9944.5|9954.5|9944.5|9954.8|9944.8|9954.5|9944.5|3
1620226850000|2021-05-05 15:00:50|9954|9944|9954.5|9944.5|9954.5|9944.5|9954|9944|2
1620226860000|2021-05-05 15:01:00|9954|9944|9953.8|9943.8|9954.3|9944.3|9953.3|9943.3|9
1620226870000|2021-05-05 15:01:10|9954|9944|9956.8|9946.8|9956.8|9946.8|9954|9944|6
1620226880000|2021-05-05 15:01:20|9957|9947|9957.3|9947.3|9957.5|9947.5|9957|9947|3
1620226890000|2021-05-05 15:01:30|9957|9947|9956.3|9946.3|9957|9947|9956.3|9946.3|3
1620226900000|2021-05-05 15:01:40|9956|9946|9954.3|9944.3|9956|9946|9954|9944|6
1620226910000|2021-05-05 15:01:50|9955|9945|9951|9941|9955|9945|9951|9941|7
1620226920000|2021-05-05 15:02:00|9950.8|9940.8|9947.3|9937.3|9950.8|9940.8|9947.3|9937.3|3
1620226930000|2021-05-05 15:02:10|9947.5|9937.5|9947.3|9937.3|9947.5|9937.5|9947|9937|4
1620226940000|2021-05-05 15:02:20|9947.8|9937.8|9947|9937|9947.8|9937.8|9947|9937|3
1620226950000|2021-05-05 15:02:30|9947.5|9937.5|9947.3|9937.3|9949|9939|9947.3|9937.3|9
1620226960000|2021-05-05 15:02:40|9947.8|9937.8|9948.3|9938.3|9948.3|9938.3|9947.8|9937.8|2
1620226970000|2021-05-05 15:02:50|9948.5|9938.5|9949.3|9939.3|9949.3|9939.3|9948.5|9938.5|4
1620226980000|2021-05-05 15:03:00|9949.5|9939.5|9949|9939|9950.8|9940.8|9949|9939|13
1620226990000|2021-05-05 15:03:10|9949.3|9939.3|9949|9939|9950.8|9940.8|9949|9939|11
1620227000000|2021-05-05 15:03:20|9948.8|9938.8|9951.8|9941.8|9951.8|9941.8|9948.5|9938.5|14
1620227010000|2021-05-05 15:03:30|9952.3|9942.3|9951.5|9941.5|9952.3|9942.3|9951|9941|8
1620227020000|2021-05-05 15:03:40|9952|9942|9952.5|9942.5|9952.5|9942.5|9951.5|9941.5|10
1620227030000|2021-05-05 15:03:50|9952.3|9942.3|9951.3|9941.3|9952.5|9942.5|9951.3|9941.3|11
1620227040000|2021-05-05 15:04:00|9951.5|9941.5|9952.8|9942.8|9953.5|9943.5|9951.5|9941.5|5
1620227050000|2021-05-05 15:04:10|9952.5|9942.5|9954|9944|9954|9944|9952|9942|8
1620227060000|2021-05-05 15:04:20|9954.5|9944.5|9955.3|9945.3|9955.3|9945.3|9954|9944|4
1620227070000|2021-05-05 15:04:30|9955.5|9945.5|9953.8|9943.8|9956.5|9946.5|9953.8|9943.8|8
1620227080000|2021-05-05 15:04:40|9954|9944|9955|9945|9955|9945|9954|9944|6
1620227090000|2021-05-05 15:04:50|9955.3|9945.3|9957.5|9947.5|9957.8|9947.8|9955.3|9945.3|8
1620227100000|2021-05-05 15:05:00|9957.8|9947.8|9957.3|9947.3|9958.3|9948.3|9957.3|9947.3|9
1620227110000|2021-05-05 15:05:10|9957|9947|9956.5|9946.5|9957|9947|9956.5|9946.5|2
1620227120000|2021-05-05 15:05:20|9956.3|9946.3|9956.3|9946.3|9956.3|9946.3|9956.3|9946.3|1
1620227130000|2021-05-05 15:05:30|9956.5|9946.5|9956.3|9946.3|9956.5|9946.5|9956.3|9946.3|2
1620227140000|2021-05-05 15:05:40|9955.8|9945.8|9956.5|9946.5|9956.5|9946.5|9955.5|9945.5|4
1620227150000|2021-05-05 15:05:50|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|1
1620227160000|2021-05-05 15:06:00|9956.5|9946.5|9956|9946|9956.5|9946.5|9955.8|9945.8|5
1620227170000|2021-05-05 15:06:10|9955.8|9945.8|9954.5|9944.5|9955.8|9945.8|9954|9944|6
1620227180000|2021-05-05 15:06:20|9955|9945|9956.5|9946.5|9956.8|9946.8|9954.5|9944.5|8
1620227190000|2021-05-05 15:06:30|9956.3|9946.3|9955.8|9945.8|9956.3|9946.3|9955.5|9945.5|5
1620227200000|2021-05-05 15:06:40|9956.3|9946.3|9956.3|9946.3|9956.3|9946.3|9955.8|9945.8|4
1620227210000|2021-05-05 15:06:50|9955.8|9945.8|9954|9944|9955.8|9945.8|9954|9944|2
1620227220000|2021-05-05 15:07:00|9954.3|9944.3|9954|9944|9954.3|9944.3|9954|9944|2
1620227230000|2021-05-05 15:07:10|9954.5|9944.5|9954.3|9944.3|9954.5|9944.5|9954|9944|3
1620227240000|2021-05-05 15:07:20|9954|9944|9954.3|9944.3|9954.3|9944.3|9954|9944|2
1620227250000|2021-05-05 15:07:30|9954.5|9944.5|9956.3|9946.3|9956.5|9946.5|9954.5|9944.5|6
1620227270000|2021-05-05 15:07:50|9956.5|9946.5|9958.8|9948.8|9958.8|9948.8|9956.5|9946.5|5
1620227280000|2021-05-05 15:08:00|9958.5|9948.5|9958.8|9948.8|9959.3|9949.3|9958.5|9948.5|5
1620227290000|2021-05-05 15:08:10|9958.5|9948.5|9958.3|9948.3|9958.8|9948.8|9958.3|9948.3|4
1620227300000|2021-05-05 15:08:20|9958|9948|9957.3|9947.3|9958|9948|9957|9947|4
1620227310000|2021-05-05 15:08:30|9957.5|9947.5|9958.5|9948.5|9958.5|9948.5|9957.5|9947.5|4
1620227320000|2021-05-05 15:08:40|9959|9949|9958.8|9948.8|9959|9949|9958.8|9948.8|2
1620227330000|2021-05-05 15:08:50|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|1
1620227340000|2021-05-05 15:09:00|9957.5|9947.5|9958.5|9948.5|9958.5|9948.5|9957.5|9947.5|7
1620227350000|2021-05-05 15:09:10|9958.3|9948.3|9956.8|9946.8|9958.3|9948.3|9955.8|9945.8|7
1620227360000|2021-05-05 15:09:20|9956.3|9946.3|9955.5|9945.5|9956.3|9946.3|9955.5|9945.5|3
1620227380000|2021-05-05 15:09:40|9956|9946|9956.8|9946.8|9957.3|9947.3|9955.8|9945.8|8
1620227390000|2021-05-05 15:09:50|9957|9947|9956.5|9946.5|9957.8|9947.8|9956.5|9946.5|7
1620227400000|2021-05-05 15:10:00|9957.5|9947.5|9956.8|9946.8|9957.8|9947.8|9956.8|9946.8|6
1620227410000|2021-05-05 15:10:10|9956.5|9946.5|9957.5|9947.5|9957.8|9947.8|9956.5|9946.5|12
1620227420000|2021-05-05 15:10:20|9957|9947|9956.8|9946.8|9957.3|9947.3|9956.8|9946.8|6
1620227430000|2021-05-05 15:10:30|9957.3|9947.3|9957.3|9947.3|9957.5|9947.5|9957|9947|4
1620227440000|2021-05-05 15:10:40|9957|9947|9956.8|9946.8|9957|9947|9956.8|9946.8|4
1620227450000|2021-05-05 15:10:50|9957|9947|9956.5|9946.5|9957|9947|9956.5|9946.5|5
1620227460000|2021-05-05 15:11:00|9956.3|9946.3|9954|9944|9956.8|9946.8|9954|9944|10
1620227470000|2021-05-05 15:11:10|9954.3|9944.3|9954.3|9944.3|9955|9945|9954.3|9944.3|4
1620227480000|2021-05-05 15:11:20|9955.5|9945.5|9956.8|9946.8|9956.8|9946.8|9955.3|9945.3|9
1620227490000|2021-05-05 15:11:30|9957|9947|9956.5|9946.5|9957.5|9947.5|9956|9946|8
1620227500000|2021-05-05 15:11:40|9956.3|9946.3|9957.3|9947.3|9958.3|9948.3|9956.3|9946.3|12
1620227510000|2021-05-05 15:11:50|9957|9947|9956.8|9946.8|9957|9947|9956.5|9946.5|4
1620227520000|2021-05-05 15:12:00|9957|9947|9958|9948|9958|9948|9956.5|9946.5|7
1620227530000|2021-05-05 15:12:10|9957.5|9947.5|9958|9948|9958.3|9948.3|9957.5|9947.5|4
1620227540000|2021-05-05 15:12:20|9958.3|9948.3|9958|9948|9958.5|9948.5|9957.8|9947.8|7
1620227550000|2021-05-05 15:12:30|9958.3|9948.3|9958.3|9948.3|9958.3|9948.3|9957|9947|6
1620227560000|2021-05-05 15:12:40|9958.5|9948.5|9958.8|9948.8|9958.8|9948.8|9958.5|9948.5|2
1620227570000|2021-05-05 15:12:50|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|1
1620227580000|2021-05-05 15:13:00|9958.8|9948.8|9958.3|9948.3|9958.8|9948.8|9958.3|9948.3|2
1620227590000|2021-05-05 15:13:10|9958.5|9948.5|9958.8|9948.8|9959|9949|9958.5|9948.5|6
1620227600000|2021-05-05 15:13:20|9959|9949|9958.8|9948.8|9959|9949|9958.8|9948.8|4
1620227610000|2021-05-05 15:13:30|9959|9949|9958.5|9948.5|9959|9949|9958.5|9948.5|4
1620227620000|2021-05-05 15:13:40|9958.8|9948.8|9959.5|9949.5|9959.5|9949.5|9958.8|9948.8|4
1620227630000|2021-05-05 15:13:50|9961.5|9951.5|9961.8|9951.8|9961.8|9951.8|9961.3|9951.3|3
1620227640000|2021-05-05 15:14:00|9961.5|9951.5|9960.5|9950.5|9961.5|9951.5|9960.3|9950.3|7
1620227650000|2021-05-05 15:14:10|9961|9951|9961|9951|9961|9951|9961|9951|1
1620227660000|2021-05-05 15:14:20|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|1
1620227670000|2021-05-05 15:14:30|9961.8|9951.8|9960.8|9950.8|9961.8|9951.8|9960.8|9950.8|4
1620227680000|2021-05-05 15:14:40|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1620227690000|2021-05-05 15:14:50|9960.8|9950.8|9961.8|9951.8|9961.8|9951.8|9960.8|9950.8|4
1620227700000|2021-05-05 15:15:00|9961.5|9951.5|9962|9952|9962.5|9952.5|9961|9951|8
1620227720000|2021-05-05 15:15:20|9961.8|9951.8|9962.5|9952.5|9962.5|9952.5|9961.8|9951.8|3
1620227730000|2021-05-05 15:15:30|9964.3|9954.3|9965|9955|9966|9956|9963.8|9953.8|8
1620227740000|2021-05-05 15:15:40|9964.8|9954.8|9966.5|9956.5|9966.5|9956.5|9964.8|9954.8|8
1620227750000|2021-05-05 15:15:50|9966|9956|9966.3|9956.3|9966.5|9956.5|9966|9956|7
1620227760000|2021-05-05 15:16:00|9966|9956|9961.8|9951.8|9966|9956|9961|9951|12
1620227770000|2021-05-05 15:16:10|9961.5|9951.5|9958|9948|9961.5|9951.5|9957.8|9947.8|11
1620227780000|2021-05-05 15:16:20|9956.8|9946.8|9953.3|9943.3|9956.8|9946.8|9951.8|9941.8|12
1620227790000|2021-05-05 15:16:30|9953.5|9943.5|9953.8|9943.8|9954|9944|9953.5|9943.5|5
1620227800000|2021-05-05 15:16:40|9955|9945|9955.8|9945.8|9955.8|9945.8|9955|9945|3
1620227810000|2021-05-05 15:16:50|9956|9946|9957|9947|9957|9947|9956|9946|14
1620227820000|2021-05-05 15:17:00|9957.3|9947.3|9957|9947|9957.3|9947.3|9956.3|9946.3|11
1620227830000|2021-05-05 15:17:10|9956.8|9946.8|9956|9946|9957|9947|9956|9946|8
1620227840000|2021-05-05 15:17:20|9955.5|9945.5|9955.8|9945.8|9955.8|9945.8|9955.5|9945.5|2
1620227850000|2021-05-05 15:17:30|9955.5|9945.5|9954|9944|9955.5|9945.5|9954|9944|5
1620227860000|2021-05-05 15:17:40|9954.3|9944.3|9953.5|9943.5|9954.8|9944.8|9953.5|9943.5|8
1620227870000|2021-05-05 15:17:50|9954|9944|9954.3|9944.3|9954.3|9944.3|9954|9944|2
1620227880000|2021-05-05 15:18:00|9954.5|9944.5|9957.5|9947.5|9957.5|9947.5|9954.5|9944.5|4
1620227900000|2021-05-05 15:18:20|9957|9947|9955.5|9945.5|9957|9947|9955.5|9945.5|2
1620227910000|2021-05-05 15:18:30|9955.3|9945.3|9952.8|9942.8|9955.3|9945.3|9952.8|9942.8|6
1620227920000|2021-05-05 15:18:40|9953.3|9943.3|9952.5|9942.5|9953.3|9943.3|9952.3|9942.3|7
1620227930000|2021-05-05 15:18:50|9952.3|9942.3|9951.8|9941.8|9952.3|9942.3|9951.3|9941.3|4
1620227940000|2021-05-05 15:19:00|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|9951|9941|3
1620227950000|2021-05-05 15:19:10|9951.3|9941.3|9950.5|9940.5|9951.3|9941.3|9950.5|9940.5|2
1620227960000|2021-05-05 15:19:20|9951.3|9941.3|9952.3|9942.3|9952.3|9942.3|9951.3|9941.3|4
1620227970000|2021-05-05 15:19:30|9952.8|9942.8|9952.5|9942.5|9952.8|9942.8|9951.8|9941.8|9
1620227990000|2021-05-05 15:19:50|9952|9942|9951.8|9941.8|9952.5|9942.5|9951.8|9941.8|4
1620228000000|2021-05-05 15:20:00|9952.3|9942.3|9957.5|9947.5|9957.5|9947.5|9952.3|9942.3|9
1620228010000|2021-05-05 15:20:10|9957.8|9947.8|9958.3|9948.3|9958.3|9948.3|9957.8|9947.8|2
1620228020000|2021-05-05 15:20:20|9958|9948|9957.8|9947.8|9958|9948|9957.8|9947.8|2
1620228030000|2021-05-05 15:20:30|9958.3|9948.3|9959.5|9949.5|9959.8|9949.8|9958.3|9948.3|4
1620228040000|2021-05-05 15:20:40|9959|9949|9959|9949|9959|9949|9958.8|9948.8|3
1620228050000|2021-05-05 15:20:50|9959.3|9949.3|9964.3|9954.3|9964.5|9954.5|9959.3|9949.3|7
1620228060000|2021-05-05 15:21:00|9964.5|9954.5|9966|9956|9966.3|9956.3|9964.5|9954.5|5
1620228070000|2021-05-05 15:21:10|9965.8|9955.8|9963.8|9953.8|9965.8|9955.8|9963.8|9953.8|4
1620228080000|2021-05-05 15:21:20|9964|9954|9963.8|9953.8|9964.5|9954.5|9963.5|9953.5|5
1620228090000|2021-05-05 15:21:30|9963.5|9953.5|9963.5|9953.5|9964|9954|9963.5|9953.5|3
1620228100000|2021-05-05 15:21:40|9964|9954|9964.5|9954.5|9965.3|9955.3|9964|9954|4
1620228110000|2021-05-05 15:21:50|9965|9955|9965.5|9955.5|9965.5|9955.5|9965|9955|2
1620228120000|2021-05-05 15:22:00|9965.3|9955.3|9963|9953|9965.3|9955.3|9962.5|9952.5|5
1620228130000|2021-05-05 15:22:10|9962.5|9952.5|9963.5|9953.5|9963.5|9953.5|9962.5|9952.5|8
1620228160000|2021-05-05 15:22:40|9963.8|9953.8|9963.8|9953.8|9963.8|9953.8|9963.8|9953.8|1
1620228170000|2021-05-05 15:22:50|9963.5|9953.5|9964.5|9954.5|9964.5|9954.5|9963.5|9953.5|4
1620228180000|2021-05-05 15:23:00|9963|9953|9963.3|9953.3|9963.3|9953.3|9963|9953|2
1620228190000|2021-05-05 15:23:10|9963.5|9953.5|9962.5|9952.5|9965.3|9955.3|9962.5|9952.5|5
1620228200000|2021-05-05 15:23:20|9963|9953|9963.5|9953.5|9963.5|9953.5|9963|9953|3
1620228210000|2021-05-05 15:23:30|9963.8|9953.8|9964|9954|9964|9954|9963.8|9953.8|2
1620228220000|2021-05-05 15:23:40|9964.5|9954.5|9965.3|9955.3|9965.3|9955.3|9964.5|9954.5|2
1620228230000|2021-05-05 15:23:50|9965.5|9955.5|9964.5|9954.5|9965.8|9955.8|9964.5|9954.5|5
1620228240000|2021-05-05 15:24:00|9964.3|9954.3|9964.5|9954.5|9964.5|9954.5|9963.5|9953.5|3
1620228250000|2021-05-05 15:24:10|9964.8|9954.8|9965.3|9955.3|9965.3|9955.3|9964.8|9954.8|2
1620228260000|2021-05-05 15:24:20|9964.8|9954.8|9963.8|9953.8|9964.8|9954.8|9963.8|9953.8|5
1620228270000|2021-05-05 15:24:30|9964|9954|9963.5|9953.5|9964|9954|9963.5|9953.5|3
1620228280000|2021-05-05 15:24:40|9963.3|9953.3|9961|9951|9963.3|9953.3|9960.5|9950.5|9
1620228290000|2021-05-05 15:24:50|9960.5|9950.5|9959.8|9949.8|9961|9951|9959.5|9949.5|9
1620228300000|2021-05-05 15:25:00|9960|9950|9961|9951|9961|9951|9957.8|9947.8|13
1620228310000|2021-05-05 15:25:10|9960.8|9950.8|9961.8|9951.8|9962|9952|9960.3|9950.3|12
1620228320000|2021-05-05 15:25:20|9961.3|9951.3|9961.3|9951.3|9961.8|9951.8|9961.3|9951.3|3
1620228340000|2021-05-05 15:25:40|9961.8|9951.8|9959.5|9949.5|9961.8|9951.8|9959.5|9949.5|4
1620228350000|2021-05-05 15:25:50|9959.3|9949.3|9957.5|9947.5|9959.3|9949.3|9957.5|9947.5|4
1620228360000|2021-05-05 15:26:00|9957.8|9947.8|9956.8|9946.8|9958.3|9948.3|9955.8|9945.8|8
1620228370000|2021-05-05 15:26:10|9956.5|9946.5|9958|9948|9958|9948|9956.5|9946.5|5
1620228380000|2021-05-05 15:26:20|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|1
1620228390000|2021-05-05 15:26:30|9957|9947|9957|9947|9957|9947|9957|9947|1
1620228410000|2021-05-05 15:26:50|9957.5|9947.5|9958|9948|9958|9948|9957.5|9947.5|3
1620228420000|2021-05-05 15:27:00|9957.8|9947.8|9958.3|9948.3|9958.3|9948.3|9957|9947|10
1620228430000|2021-05-05 15:27:10|9957.8|9947.8|9959.3|9949.3|9959.8|9949.8|9957.8|9947.8|3
1620228440000|2021-05-05 15:27:20|9959.8|9949.8|9960.8|9950.8|9960.8|9950.8|9959.8|9949.8|3
1620228480000|2021-05-05 15:28:00|9961|9951|9962.5|9952.5|9962.5|9952.5|9961|9951|4
1620228510000|2021-05-05 15:28:30|9962|9952|9962|9952|9962|9952|9962|9952|1
1620228520000|2021-05-05 15:28:40|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|9961.5|9951.5|5
1620228570000|2021-05-05 15:29:30|9962.8|9952.8|9966.8|9956.8|9967.3|9957.3|9962.8|9952.8|5
1620228580000|2021-05-05 15:29:40|9966.5|9956.5|9967|9957|9967|9957|9966.5|9956.5|2
1620228600000|2021-05-05 15:30:00|9966.5|9956.5|9965|9955|9966.5|9956.5|9965|9955|2
1620228630000|2021-05-05 15:30:30|9965.3|9955.3|9965.5|9955.5|9965.5|9955.5|9965.3|9955.3|2
1620228690000|2021-05-05 15:31:30|9965.8|9955.8|9966.5|9956.5|9966.5|9956.5|9965.8|9955.8|3
1620228700000|2021-05-05 15:31:40|9967|9957|9967|9957|9967.3|9957.3|9967|9957|3
1620228730000|2021-05-05 15:32:10|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1620228740000|2021-05-05 15:32:20|9967|9957|9966.8|9956.8|9967|9957|9966.8|9956.8|2
1620228750000|2021-05-05 15:32:30|9966.3|9956.3|9966.5|9956.5|9966.8|9956.8|9966.3|9956.3|4
1620228770000|2021-05-05 15:32:50|9966|9956|9965.5|9955.5|9966|9956|9964|9954|6
1620228780000|2021-05-05 15:33:00|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|1
1620228790000|2021-05-05 15:33:10|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1620228800000|2021-05-05 15:33:20|9965.5|9955.5|9965.5|9955.5|9965.8|9955.8|9965.5|9955.5|3
1620228810000|2021-05-05 15:33:30|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1620228820000|2021-05-05 15:33:40|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|1
1620228840000|2021-05-05 15:34:00|9965|9955|9964.3|9954.3|9965|9955|9964.3|9954.3|4
1620228860000|2021-05-05 15:34:20|9964|9954|9963.5|9953.5|9964|9954|9963.3|9953.3|8
1620228870000|2021-05-05 15:34:30|9963.8|9953.8|9964.5|9954.5|9964.5|9954.5|9963.8|9953.8|2
1620228880000|2021-05-05 15:34:40|9964.3|9954.3|9962.5|9952.5|9964.3|9954.3|9962.3|9952.3|5
1620228890000|2021-05-05 15:34:50|9962.8|9952.8|9960.5|9950.5|9962.8|9952.8|9960.5|9950.5|3
1620228900000|2021-05-05 15:35:00|9961|9951|9966.5|9956.5|9966.8|9956.8|9960.5|9950.5|5
1620228910000|2021-05-05 15:35:10|9966.3|9956.3|9964.8|9954.8|9966.5|9956.5|9964.8|9954.8|7
1620228920000|2021-05-05 15:35:20|9964.5|9954.5|9963.3|9953.3|9964.5|9954.5|9963.3|9953.3|7
1620228930000|2021-05-05 15:35:30|9963.5|9953.5|9963.3|9953.3|9963.5|9953.5|9963.3|9953.3|2
1620228940000|2021-05-05 15:35:40|9964|9954|9963.5|9953.5|9964|9954|9962.3|9952.3|7
1620228950000|2021-05-05 15:35:50|9963.3|9953.3|9963.8|9953.8|9963.8|9953.8|9962.8|9952.8|6
1620228960000|2021-05-05 15:36:00|9963.3|9953.3|9961.8|9951.8|9963.3|9953.3|9961.3|9951.3|7
1620228970000|2021-05-05 15:36:10|9961|9951|9959.5|9949.5|9961|9951|9958.8|9948.8|5
1620228980000|2021-05-05 15:36:20|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|1
1620228990000|2021-05-05 15:36:30|9959|9949|9955.8|9945.8|9959|9949|9955.8|9945.8|7
1620229000000|2021-05-05 15:36:40|9956|9946|9961|9951|9961|9951|9956|9946|6
1620229010000|2021-05-05 15:36:50|9960.8|9950.8|9959.5|9949.5|9960.8|9950.8|9959.5|9949.5|5
1620229020000|2021-05-05 15:37:00|9959.8|9949.8|9958|9948|9959.8|9949.8|9958|9948|4
1620229030000|2021-05-05 15:37:10|9960|9950|9962.3|9952.3|9962.3|9952.3|9960|9950|4
1620229040000|2021-05-05 15:37:20|9961|9951|9960.8|9950.8|9961|9951|9960.8|9950.8|3
1620229050000|2021-05-05 15:37:30|9960.9|9950.9|9961|9951|9961|9951|9960.9|9950.9|2
1620229070000|2021-05-05 15:37:50|9961.3|9951.3|9965.8|9955.8|9965.8|9955.8|9961.3|9951.3|6
1620229080000|2021-05-05 15:38:00|9966|9956|9964.5|9954.5|9966|9956|9964.5|9954.5|4
1620229090000|2021-05-05 15:38:10|9964.3|9954.3|9964|9954|9964.3|9954.3|9963.5|9953.5|4
1620229100000|2021-05-05 15:38:20|9964.3|9954.3|9964.3|9954.3|9964.3|9954.3|9964.3|9954.3|1
1620229110000|2021-05-05 15:38:30|9964.5|9954.5|9964.3|9954.3|9964.5|9954.5|9963.8|9953.8|4
1620229130000|2021-05-05 15:38:50|9964.5|9954.5|9966|9956|9966|9956|9964.5|9954.5|4
1620229140000|2021-05-05 15:39:00|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1620229170000|2021-05-05 15:39:30|9965.5|9955.5|9965.8|9955.8|9965.8|9955.8|9965.5|9955.5|2
1620229190000|2021-05-05 15:39:50|9965.3|9955.3|9966.3|9956.3|9966.3|9956.3|9965|9955|6
1620229200000|2021-05-05 15:40:00|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1620229210000|2021-05-05 15:40:10|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|1
1620229220000|2021-05-05 15:40:20|9965.8|9955.8|9969|9959|9969|9959|9965.8|9955.8|10
1620229230000|2021-05-05 15:40:30|9970|9960|9966|9956|9970|9960|9966|9956|6
1620229240000|2021-05-05 15:40:40|9966.5|9956.5|9966.5|9956.5|9966.5|9956.5|9966.5|9956.5|1
1620229250000|2021-05-05 15:40:50|9966.8|9956.8|9963.8|9953.8|9966.8|9956.8|9963.8|9953.8|7
1620229260000|2021-05-05 15:41:00|9964|9954|9963.8|9953.8|9964|9954|9963.5|9953.5|4
1620229270000|2021-05-05 15:41:10|9962.8|9952.8|9960.3|9950.3|9962.8|9952.8|9960|9950|7
1620229290000|2021-05-05 15:41:30|9960.8|9950.8|9960.5|9950.5|9960.8|9950.8|9960.5|9950.5|2
1620229300000|2021-05-05 15:41:40|9960.3|9950.3|9959.5|9949.5|9960.3|9950.3|9959.5|9949.5|2
1620229310000|2021-05-05 15:41:50|9959.3|9949.3|9958.3|9948.3|9959.3|9949.3|9957.8|9947.8|7
1620229320000|2021-05-05 15:42:00|9958.5|9948.5|9956.5|9946.5|9958.5|9948.5|9956.3|9946.3|7
1620229330000|2021-05-05 15:42:10|9956.3|9946.3|9955.5|9945.5|9956.3|9946.3|9955.5|9945.5|9
1620229340000|2021-05-05 15:42:20|9954.8|9944.8|9954.8|9944.8|9954.8|9944.8|9954.8|9944.8|1
1620229350000|2021-05-05 15:42:30|9955|9945|9955.3|9945.3|9955.8|9945.8|9955|9945|7
1620229360000|2021-05-05 15:42:40|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|9953.5|9943.5|5
1620229380000|2021-05-05 15:43:00|9955.8|9945.8|9956.3|9946.3|9956.5|9946.5|9955.8|9945.8|3
1620229390000|2021-05-05 15:43:10|9955.8|9945.8|9956.3|9946.3|9956.3|9946.3|9955.5|9945.5|8
1620229400000|2021-05-05 15:43:20|9956.8|9946.8|9958.3|9948.3|9958.3|9948.3|9956.8|9946.8|5
1620229410000|2021-05-05 15:43:30|9958|9948|9957.8|9947.8|9958|9948|9956.5|9946.5|4
1620229420000|2021-05-05 15:43:40|9957.3|9947.3|9957|9947|9957.3|9947.3|9957|9947|2
1620229430000|2021-05-05 15:43:50|9957.3|9947.3|9958.3|9948.3|9958.3|9948.3|9957.3|9947.3|3
1620229440000|2021-05-05 15:44:00|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|1
1620229460000|2021-05-05 15:44:20|9957.5|9947.5|9957.8|9947.8|9957.8|9947.8|9956.5|9946.5|7
1620229470000|2021-05-05 15:44:30|9957.5|9947.5|9956.3|9946.3|9957.5|9947.5|9956.3|9946.3|4
1620229500000|2021-05-05 15:45:00|9956.5|9946.5|9958.8|9948.8|9958.8|9948.8|9956.5|9946.5|4
1620229510000|2021-05-05 15:45:10|9959.3|9949.3|9960.8|9950.8|9961.3|9951.3|9959.3|9949.3|4
1620229520000|2021-05-05 15:45:20|9960.5|9950.5|9958.3|9948.3|9960.5|9950.5|9958.3|9948.3|4
1620229530000|2021-05-05 15:45:30|9956.8|9946.8|9953.8|9943.8|9957|9947|9953.8|9943.8|9
1620229540000|2021-05-05 15:45:40|9953.5|9943.5|9952.5|9942.5|9953.8|9943.8|9952.5|9942.5|4
1620229550000|2021-05-05 15:45:50|9951.8|9941.8|9952.3|9942.3|9952.3|9942.3|9950.8|9940.8|8
1620229560000|2021-05-05 15:46:00|9952.5|9942.5|9953.8|9943.8|9954.5|9944.5|9952.5|9942.5|5
1620229570000|2021-05-05 15:46:10|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|1
1620229580000|2021-05-05 15:46:20|9952.8|9942.8|9951.8|9941.8|9952.8|9942.8|9951.8|9941.8|3
1620229590000|2021-05-05 15:46:30|9952|9942|9953|9943|9953|9943|9952|9942|3
1620229600000|2021-05-05 15:46:40|9953.8|9943.8|9952.8|9942.8|9953.8|9943.8|9952.5|9942.5|5
1620229610000|2021-05-05 15:46:50|9952.5|9942.5|9952.8|9942.8|9953.5|9943.5|9952.5|9942.5|5
1620229620000|2021-05-05 15:47:00|9953.3|9943.3|9954.5|9944.5|9954.5|9944.5|9953.3|9943.3|3
1620229630000|2021-05-05 15:47:10|9955|9945|9955.5|9945.5|9955.5|9945.5|9954.8|9944.8|5
1620229640000|2021-05-05 15:47:20|9956.5|9946.5|9956.5|9946.5|9956.8|9946.8|9956.5|9946.5|3
1620229650000|2021-05-05 15:47:30|9956.3|9946.3|9957.3|9947.3|9958|9948|9956.3|9946.3|7
1620229660000|2021-05-05 15:47:40|9959|9949|9956.3|9946.3|9959.8|9949.8|9956.3|9946.3|13
1620229670000|2021-05-05 15:47:50|9956.5|9946.5|9959.3|9949.3|9959.3|9949.3|9956.5|9946.5|12
1620229680000|2021-05-05 15:48:00|9959|9949|9957.5|9947.5|9959|9949|9957.5|9947.5|3
1620229690000|2021-05-05 15:48:10|9957.3|9947.3|9953|9943|9957.3|9947.3|9952.5|9942.5|9
1620229700000|2021-05-05 15:48:20|9952.8|9942.8|9954.5|9944.5|9954.5|9944.5|9952.5|9942.5|8
1620229710000|2021-05-05 15:48:30|9953.8|9943.8|9954|9944|9954.3|9944.3|9953.5|9943.5|6
1620229720000|2021-05-05 15:48:40|9953.8|9943.8|9951.3|9941.3|9954|9944|9951.3|9941.3|6
1620229730000|2021-05-05 15:48:50|9951.5|9941.5|9953.3|9943.3|9953.8|9943.8|9951.5|9941.5|7
1620229740000|2021-05-05 15:49:00|9953.8|9943.8|9953.8|9943.8|9954.8|9944.8|9953.5|9943.5|7
1620229750000|2021-05-05 15:49:10|9953.5|9943.5|9955.3|9945.3|9955.3|9945.3|9951.5|9941.5|17
1620229760000|2021-05-05 15:49:20|9956|9946|9956|9946|9956.5|9946.5|9955.8|9945.8|7
1620229770000|2021-05-05 15:49:30|9956.3|9946.3|9956.3|9946.3|9956.3|9946.3|9955.8|9945.8|5
1620229780000|2021-05-05 15:49:40|9956|9946|9951.3|9941.3|9956|9946|9950.8|9940.8|7
1620229790000|2021-05-05 15:49:50|9951.5|9941.5|9948.3|9938.3|9951.9|9941.9|9948.3|9938.3|13
1620229800000|2021-05-05 15:50:00|9948|9938|9946|9936|9948|9938|9944.5|9934.5|11
1620229810000|2021-05-05 15:50:10|9945.5|9935.5|9946.3|9936.3|9946.3|9936.3|9945.5|9935.5|4
1620229820000|2021-05-05 15:50:20|9946.8|9936.8|9947.3|9937.3|9947.5|9937.5|9946.8|9936.8|3
1620229830000|2021-05-05 15:50:30|9947|9937|9946.5|9936.5|9947|9937|9946.5|9936.5|3
1620229840000|2021-05-05 15:50:40|9945.8|9935.8|9945|9935|9945.8|9935.8|9943.8|9933.8|6
1620229850000|2021-05-05 15:50:50|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1620229860000|2021-05-05 15:51:00|9946|9936|9948|9938|9948.3|9938.3|9946|9936|6
1620229870000|2021-05-05 15:51:10|9948.3|9938.3|9948.5|9938.5|9948.5|9938.5|9948.3|9938.3|2
1620229880000|2021-05-05 15:51:20|9948.8|9938.8|9951|9941|9951|9941|9948.8|9938.8|4
1620229890000|2021-05-05 15:51:30|9951.3|9941.3|9954.3|9944.3|9954.3|9944.3|9951.3|9941.3|6
1620229900000|2021-05-05 15:51:40|9954|9944|9957|9947|9957|9947|9954|9944|5
1620229910000|2021-05-05 15:51:50|9958|9948|9959.5|9949.5|9959.8|9949.8|9957.8|9947.8|7
1620229920000|2021-05-05 15:52:00|9959.8|9949.8|9961.8|9951.8|9961.8|9951.8|9959.8|9949.8|2
1620229930000|2021-05-05 15:52:10|9962|9952|9962|9952|9962.3|9952.3|9961.8|9951.8|4
1620229940000|2021-05-05 15:52:20|9961.8|9951.8|9961|9951|9961.8|9951.8|9960.8|9950.8|6
1620229950000|2021-05-05 15:52:30|9961.3|9951.3|9961|9951|9961.3|9951.3|9961|9951|2
1620229970000|2021-05-05 15:52:50|9960.8|9950.8|9961|9951|9961|9951|9960.5|9950.5|6
1620229980000|2021-05-05 15:53:00|9960|9950|9961.3|9951.3|9961.3|9951.3|9960|9950|5
1620229990000|2021-05-05 15:53:10|9961.8|9951.8|9961.5|9951.5|9961.8|9951.8|9961.5|9951.5|2
1620230000000|2021-05-05 15:53:20|9961|9951|9958.8|9948.8|9961|9951|9958.8|9948.8|2
1620230030000|2021-05-05 15:53:50|9958.5|9948.5|9957|9947|9958.5|9948.5|9957|9947|5
1620230060000|2021-05-05 15:54:20|9957.3|9947.3|9957.8|9947.8|9957.8|9947.8|9957.3|9947.3|2
1620230070000|2021-05-05 15:54:30|9958.3|9948.3|9961.3|9951.3|9961.3|9951.3|9958.3|9948.3|6
1620230080000|2021-05-05 15:54:40|9961.8|9951.8|9961.3|9951.3|9961.8|9951.8|9961.3|9951.3|2
1620230090000|2021-05-05 15:54:50|9960.8|9950.8|9960.3|9950.3|9960.8|9950.8|9960.3|9950.3|2
1620230100000|2021-05-05 15:55:00|9960|9950|9957.3|9947.3|9960|9950|9957.3|9947.3|6
1620230110000|2021-05-05 15:55:10|9957|9947|9957|9947|9957|9947|9956.8|9946.8|3
1620230120000|2021-05-05 15:55:20|9957.3|9947.3|9957.8|9947.8|9957.8|9947.8|9957.3|9947.3|2
1620230130000|2021-05-05 15:55:30|9958|9948|9961.8|9951.8|9961.8|9951.8|9958|9948|6
1620230150000|2021-05-05 15:55:50|9962|9952|9962.5|9952.5|9962.5|9952.5|9962|9952|2
1620230160000|2021-05-05 15:56:00|9963.5|9953.5|9963.5|9953.5|9963.8|9953.8|9963.5|9953.5|3
1620230170000|2021-05-05 15:56:10|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|1
1620230180000|2021-05-05 15:56:20|9963|9953|9960.3|9950.3|9963|9953|9960.3|9950.3|4
1620230190000|2021-05-05 15:56:30|9960|9950|9959|9949|9960|9950|9959|9949|2
1620230200000|2021-05-05 15:56:40|9958.5|9948.5|9958.8|9948.8|9958.8|9948.8|9958.5|9948.5|2
1620230220000|2021-05-05 15:57:00|9958.5|9948.5|9957.5|9947.5|9958.5|9948.5|9957.5|9947.5|5
1620230230000|2021-05-05 15:57:10|9956.3|9946.3|9956.8|9946.8|9957|9947|9955.3|9945.3|7
1620230240000|2021-05-05 15:57:20|9956.5|9946.5|9957.3|9947.3|9957.3|9947.3|9954.3|9944.3|9
1620230250000|2021-05-05 15:57:30|9956.8|9946.8|9955|9945|9956.8|9946.8|9955|9945|9
1620230260000|2021-05-05 15:57:40|9955.8|9945.8|9955.8|9945.8|9956.3|9946.3|9955.8|9945.8|5
1620230270000|2021-05-05 15:57:50|9955.5|9945.5|9955.8|9945.8|9955.8|9945.8|9953.8|9943.8|7
1620230290000|2021-05-05 15:58:10|9956|9946|9956.8|9946.8|9956.8|9946.8|9956|9946|2
1620230300000|2021-05-05 15:58:20|9958|9948|9957.8|9947.8|9958.3|9948.3|9957.8|9947.8|4
1620230310000|2021-05-05 15:58:30|9957.3|9947.3|9955.5|9945.5|9957.3|9947.3|9954.5|9944.5|8
1620230320000|2021-05-05 15:58:40|9955.8|9945.8|9956.3|9946.3|9956.8|9946.8|9955.8|9945.8|4
1620230360000|2021-05-05 15:59:20|9956.5|9946.5|9957.3|9947.3|9957.8|9947.8|9956.5|9946.5|4
1620230370000|2021-05-05 15:59:30|9956.8|9946.8|9956.3|9946.3|9956.8|9946.8|9956.3|9946.3|2
1620230390000|2021-05-05 15:59:50|9956.5|9946.5|9958|9948|9958|9948|9956.5|9946.5|6
1620230400000|2021-05-05 16:00:00|9958.3|9948.3|9960.8|9950.8|9960.8|9950.8|9958.3|9948.3|5
1620230410000|2021-05-05 16:00:10|9961|9951|9963.8|9953.8|9963.8|9953.8|9961|9951|7
1620230420000|2021-05-05 16:00:20|9964|9954|9964.5|9954.5|9964.5|9954.5|9964|9954|3
1620230430000|2021-05-05 16:00:30|9964.3|9954.3|9964.3|9954.3|9964.3|9954.3|9964.3|9954.3|1
1620230440000|2021-05-05 16:00:40|9964.5|9954.5|9964.5|9954.5|9964.5|9954.5|9964.5|9954.5|1
1620230460000|2021-05-05 16:01:00|9964.3|9954.3|9962.5|9952.5|9964.3|9954.3|9962.3|9952.3|4
1620230470000|2021-05-05 16:01:10|9962.8|9952.8|9963.8|9953.8|9963.8|9953.8|9962.8|9952.8|4
1620230480000|2021-05-05 16:01:20|9964|9954|9964|9954|9964|9954|9964|9954|1
1620230500000|2021-05-05 16:01:40|9964.5|9954.5|9966.3|9956.3|9967.3|9957.3|9964.5|9954.5|8
1620230510000|2021-05-05 16:01:50|9965|9955|9965|9955|9965|9955|9964.5|9954.5|5
1620230520000|2021-05-05 16:02:00|9964.8|9954.8|9964.5|9954.5|9964.8|9954.8|9964.5|9954.5|2
1620230530000|2021-05-05 16:02:10|9964|9954|9963.3|9953.3|9964|9954|9963.3|9953.3|4
1620230540000|2021-05-05 16:02:20|9962.8|9952.8|9962.3|9952.3|9962.8|9952.8|9962.3|9952.3|3
1620230550000|2021-05-05 16:02:30|9962|9952|9963.3|9953.3|9963.3|9953.3|9962|9952|4
1620230560000|2021-05-05 16:02:40|9962.8|9952.8|9963.5|9953.5|9963.5|9953.5|9962.5|9952.5|5
1620230570000|2021-05-05 16:02:50|9963.8|9953.8|9965.3|9955.3|9965.3|9955.3|9963.8|9953.8|2
1620230590000|2021-05-05 16:03:10|9965.8|9955.8|9965.8|9955.8|9966.8|9956.8|9965.5|9955.5|10
1620230630000|2021-05-05 16:03:50|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|1
1620230640000|2021-05-05 16:04:00|9965.3|9955.3|9964.8|9954.8|9965.3|9955.3|9964.8|9954.8|2
1620230660000|2021-05-05 16:04:20|9964.5|9954.5|9962.3|9952.3|9964.5|9954.5|9962.3|9952.3|3
1620230670000|2021-05-05 16:04:30|9962.5|9952.5|9963.5|9953.5|9963.8|9953.8|9962.5|9952.5|3
1620230680000|2021-05-05 16:04:40|9963.3|9953.3|9962.8|9952.8|9963.3|9953.3|9962.8|9952.8|2
1620230700000|2021-05-05 16:05:00|9962.3|9952.3|9959.8|9949.8|9962.3|9952.3|9959.8|9949.8|4
1620230710000|2021-05-05 16:05:10|9958.8|9948.8|9957.8|9947.8|9958.8|9948.8|9957|9947|4
1620230720000|2021-05-05 16:05:20|9958|9948|9956.8|9946.8|9958.8|9948.8|9956.8|9946.8|8
1620230730000|2021-05-05 16:05:30|9957|9947|9956.5|9946.5|9957.5|9947.5|9956|9946|14
1620230740000|2021-05-05 16:05:40|9956.8|9946.8|9956.5|9946.5|9957.3|9947.3|9955|9945|12
1620230760000|2021-05-05 16:06:00|9957|9947|9958.8|9948.8|9958.8|9948.8|9957|9947|3
1620230770000|2021-05-05 16:06:10|9956.5|9946.5|9956.8|9946.8|9956.8|9946.8|9956.3|9946.3|6
1620230840000|2021-05-05 16:07:20|9956.5|9946.5|9953.3|9943.3|9957.5|9947.5|9952.3|9942.3|14
1620230850000|2021-05-05 16:07:30|9954.8|9944.8|9956.5|9946.5|9958.5|9948.5|9954.8|9944.8|8
1620230940000|2021-05-05 16:09:00|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|1
1620230990000|2021-05-05 16:09:50|9956.3|9946.3|9956.3|9946.3|9956.3|9946.3|9956.3|9946.3|1
1620231010000|2021-05-05 16:10:10|9956.5|9946.5|9956.8|9946.8|9956.8|9946.8|9956.5|9946.5|2
1620231060000|2021-05-05 16:11:00|9957|9947|9957|9947|9957|9947|9957|9947|1
1620231070000|2021-05-05 16:11:10|9957.3|9947.3|9962.8|9952.8|9962.8|9952.8|9957.3|9947.3|7
1620231080000|2021-05-05 16:11:20|9963|9953|9964|9954|9964.3|9954.3|9963|9953|7
1620231090000|2021-05-05 16:11:30|9963.5|9953.5|9964|9954|9964|9954|9962.8|9952.8|6
1620231100000|2021-05-05 16:11:40|9963.8|9953.8|9962.5|9952.5|9963.8|9953.8|9962.5|9952.5|5
1620231110000|2021-05-05 16:11:50|9962|9952|9962|9952|9962|9952|9962|9952|1
1620231120000|2021-05-05 16:12:00|9962.3|9952.3|9962.5|9952.5|9962.5|9952.5|9962.3|9952.3|2
1620231130000|2021-05-05 16:12:10|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|1
1620231150000|2021-05-05 16:12:30|9962.5|9952.5|9960.3|9950.3|9962.5|9952.5|9960.3|9950.3|7
1620231160000|2021-05-05 16:12:40|9960|9950|9959.8|9949.8|9960|9950|9959.8|9949.8|2
1620231170000|2021-05-05 16:12:50|9960|9950|9961.8|9951.8|9961.8|9951.8|9960|9950|5
1620231180000|2021-05-05 16:13:00|9962|9952|9962.8|9952.8|9963|9953|9962|9952|5
1620231190000|2021-05-05 16:13:10|9963.3|9953.3|9964.5|9954.5|9964.5|9954.5|9962.8|9952.8|10
1620231200000|2021-05-05 16:13:20|9965|9955|9964.3|9954.3|9965|9955|9964.3|9954.3|3
1620231220000|2021-05-05 16:13:40|9964|9954|9962.8|9952.8|9964|9954|9962.8|9952.8|2
1620231240000|2021-05-05 16:14:00|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|1
1620231260000|2021-05-05 16:14:20|9962|9952|9962|9952|9962|9952|9962|9952|1
1620231270000|2021-05-05 16:14:30|9961.8|9951.8|9961|9951|9961.8|9951.8|9961|9951|3
1620231290000|2021-05-05 16:14:50|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|1
1620231310000|2021-05-05 16:15:10|9961|9951|9959.8|9949.8|9961|9951|9958.8|9948.8|6
1620231320000|2021-05-05 16:15:20|9960|9950|9961.8|9951.8|9961.8|9951.8|9960|9950|5
1620231330000|2021-05-05 16:15:30|9961.5|9951.5|9962|9952|9962|9952|9961.5|9951.5|3
1620231340000|2021-05-05 16:15:40|9961.8|9951.8|9961.5|9951.5|9961.8|9951.8|9961.5|9951.5|2
1620231360000|2021-05-05 16:16:00|9961.8|9951.8|9961|9951|9962|9952|9960.8|9950.8|7
1620231370000|2021-05-05 16:16:10|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|1
1620231390000|2021-05-05 16:16:30|9961.5|9951.5|9961.5|9951.5|9961.5|9951.5|9961.5|9951.5|1
1620231400000|2021-05-05 16:16:40|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|1
1620231440000|2021-05-05 16:17:20|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|9961.5|9951.5|3
1620231450000|2021-05-05 16:17:30|9962|9952|9961.8|9951.8|9962|9952|9961.8|9951.8|2
1620231460000|2021-05-05 16:17:40|9961.3|9951.3|9959.3|9949.3|9961.3|9951.3|9959.3|9949.3|3
1620231470000|2021-05-05 16:17:50|9959|9949|9959.3|9949.3|9959.3|9949.3|9959|9949|2
1620231480000|2021-05-05 16:18:00|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|1
1620231510000|2021-05-05 16:18:30|9959.3|9949.3|9959.3|9949.3|9959.5|9949.5|9959.3|9949.3|3
1620231520000|2021-05-05 16:18:40|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|1
1620231540000|2021-05-05 16:19:00|9959.8|9949.8|9959.5|9949.5|9959.8|9949.8|9959.5|9949.5|2
1620231570000|2021-05-05 16:19:30|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|1
1620231580000|2021-05-05 16:19:40|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|1
1620231620000|2021-05-05 16:20:20|9959.3|9949.3|9957.5|9947.5|9959.3|9949.3|9957.5|9947.5|2
1620231630000|2021-05-05 16:20:30|9957.3|9947.3|9956.8|9946.8|9957.3|9947.3|9956.5|9946.5|4
1620231640000|2021-05-05 16:20:40|9956.3|9946.3|9956.8|9946.8|9956.8|9946.8|9955.8|9945.8|4
1620231650000|2021-05-05 16:20:50|9956|9946|9956|9946|9956.3|9946.3|9954.6|9944.6|5
1620231660000|2021-05-05 16:21:00|9956.3|9946.3|9957.8|9947.8|9957.8|9947.8|9956.3|9946.3|4
1620231670000|2021-05-05 16:21:10|9957.5|9947.5|9957|9947|9957.5|9947.5|9957|9947|3
1620231680000|2021-05-05 16:21:20|9957.5|9947.5|9959|9949|9959|9949|9957.5|9947.5|4
1620231690000|2021-05-05 16:21:30|9959.3|9949.3|9960.5|9950.5|9961.5|9951.5|9959.3|9949.3|5
1620231700000|2021-05-05 16:21:40|9960.3|9950.3|9957|9947|9960.3|9950.3|9957|9947|7
1620231740000|2021-05-05 16:22:20|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|1
1620231750000|2021-05-05 16:22:30|9957|9947|9961.5|9951.5|9961.6|9951.6|9956.5|9946.5|4
1620231760000|2021-05-05 16:22:40|9961.8|9951.8|9962.8|9952.8|9962.9|9952.9|9961.8|9951.8|6
1620231770000|2021-05-05 16:22:50|9963|9953|9962|9952|9963|9953|9961.8|9951.8|6
1620231780000|2021-05-05 16:23:00|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|1
1620231790000|2021-05-05 16:23:10|9961.5|9951.5|9959|9949|9961.5|9951.5|9959|9949|5
1620231800000|2021-05-05 16:23:20|9958.8|9948.8|9958.5|9948.5|9958.8|9948.8|9958.5|9948.5|2
1620231810000|2021-05-05 16:23:30|9958.3|9948.3|9957.8|9947.8|9958.3|9948.3|9957.8|9947.8|3
1620231820000|2021-05-05 16:23:40|9958|9948|9957.5|9947.5|9958|9948|9957.5|9947.5|2
1620231830000|2021-05-05 16:23:50|9957.8|9947.8|9957.5|9947.5|9957.8|9947.8|9957.5|9947.5|2
1620231840000|2021-05-05 16:24:00|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|9957|9947|3
1620231850000|2021-05-05 16:24:10|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1620231860000|2021-05-05 16:24:20|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|1
1620231870000|2021-05-05 16:24:30|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1620231880000|2021-05-05 16:24:40|9957.8|9947.8|9957.5|9947.5|9957.8|9947.8|9957.5|9947.5|2
1620231890000|2021-05-05 16:24:50|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|1
1620231910000|2021-05-05 16:25:10|9958.3|9948.3|9959|9949|9959|9949|9958.3|9948.3|3
1620231920000|2021-05-05 16:25:20|9959.3|9949.3|9958.8|9948.8|9959.3|9949.3|9958.8|9948.8|3
1620231930000|2021-05-05 16:25:30|9958.5|9948.5|9958.5|9948.5|9958.8|9948.8|9958.5|9948.5|3
1620231940000|2021-05-05 16:25:40|9958.8|9948.8|9959|9949|9959|9949|9958.8|9948.8|2
1620231950000|2021-05-05 16:25:50|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|1
1620231960000|2021-05-05 16:26:00|9959|9949|9959|9949|9959|9949|9959|9949|1
1620231980000|2021-05-05 16:26:20|9958.5|9948.5|9958|9948|9958.5|9948.5|9958|9948|3
1620231990000|2021-05-05 16:26:30|9958.3|9948.3|9958.3|9948.3|9958.3|9948.3|9958.3|9948.3|1
1620232000000|2021-05-05 16:26:40|9958|9948|9958|9948|9958|9948|9958|9948|1
1620232020000|2021-05-05 16:27:00|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|1
1620232030000|2021-05-05 16:27:10|9958.8|9948.8|9959|9949|9959.3|9949.3|9958.8|9948.8|4
1620232050000|2021-05-05 16:27:30|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|1
1620232060000|2021-05-05 16:27:40|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|1
1620232070000|2021-05-05 16:27:50|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|1
1620232080000|2021-05-05 16:28:00|9958.5|9948.5|9957.3|9947.3|9958.5|9948.5|9957.3|9947.3|7
1620232090000|2021-05-05 16:28:10|9957.5|9947.5|9958.3|9948.3|9959.5|9949.5|9957.5|9947.5|4
1620232100000|2021-05-05 16:28:20|9958.5|9948.5|9958.8|9948.8|9958.8|9948.8|9958.5|9948.5|2
1620232110000|2021-05-05 16:28:30|9958.3|9948.3|9958.3|9948.3|9958.5|9948.5|9958.3|9948.3|5
1620232120000|2021-05-05 16:28:40|9958.5|9948.5|9958.3|9948.3|9958.5|9948.5|9958.3|9948.3|4
1620232130000|2021-05-05 16:28:50|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.3|9948.3|3
1620232140000|2021-05-05 16:29:00|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|1
1620232150000|2021-05-05 16:29:10|9959.3|9949.3|9959|9949|9959.3|9949.3|9959|9949|2
1620232170000|2021-05-05 16:29:30|9959.3|9949.3|9959|9949|9959.3|9949.3|9959|9949|2
1620232180000|2021-05-05 16:29:40|9958.8|9948.8|9958.5|9948.5|9958.8|9948.8|9958.5|9948.5|2
1620232200000|2021-05-05 16:30:00|9958.8|9948.8|9959.3|9949.3|9959.3|9949.3|9958.5|9948.5|4
1620232210000|2021-05-05 16:30:10|9959.5|9949.5|9959.5|9949.5|9961.5|9951.5|9959.5|9949.5|8
1620232220000|2021-05-05 16:30:20|9959.8|9949.8|9959.8|9949.8|9960.3|9950.3|9959.5|9949.5|7
1620232230000|2021-05-05 16:30:30|9960.3|9950.3|9959.5|9949.5|9960.3|9950.3|9959.5|9949.5|3
1620232240000|2021-05-05 16:30:40|9959.3|9949.3|9959.5|9949.5|9959.5|9949.5|9959|9949|5
1620232250000|2021-05-05 16:30:50|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|1
1620232260000|2021-05-05 16:31:00|9959|9949|9958.5|9948.5|9959|9949|9958.5|9948.5|3
1620232270000|2021-05-05 16:31:10|9958.8|9948.8|9959.8|9949.8|9960|9950|9958.8|9948.8|3
1620232280000|2021-05-05 16:31:20|9959.5|9949.5|9959|9949|9959.5|9949.5|9959|9949|2
1620232300000|2021-05-05 16:31:40|9958.8|9948.8|9958.3|9948.3|9958.8|9948.8|9958.3|9948.3|3
1620232330000|2021-05-05 16:32:10|9958.5|9948.5|9958|9948|9958.5|9948.5|9958|9948|3
1620232360000|2021-05-05 16:32:40|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|1
1620232370000|2021-05-05 16:32:50|9955.8|9945.8|9953.3|9943.3|9955.8|9945.8|9953.3|9943.3|8
1620232380000|2021-05-05 16:33:00|9953.5|9943.5|9950.8|9940.8|9953.5|9943.5|9950.8|9940.8|5
1620232400000|2021-05-05 16:33:20|9951|9941|9950.8|9940.8|9951|9941|9950.8|9940.8|2
1620232410000|2021-05-05 16:33:30|9950.3|9940.3|9950.8|9940.8|9950.8|9940.8|9950.3|9940.3|2
1620232420000|2021-05-05 16:33:40|9951|9941|9951|9941|9951|9941|9951|9941|1
1620232430000|2021-05-05 16:33:50|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|1
1620232440000|2021-05-05 16:34:00|9950.3|9940.3|9946.5|9936.5|9950.3|9940.3|9946.5|9936.5|7
1620232450000|2021-05-05 16:34:10|9946.3|9936.3|9946|9936|9946.3|9936.3|9946|9936|2
1620232460000|2021-05-05 16:34:20|9945.8|9935.8|9946|9936|9946|9936|9945.8|9935.8|2
1620232470000|2021-05-05 16:34:30|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|1
1620232480000|2021-05-05 16:34:40|9946|9936|9942.3|9932.3|9946|9936|9942.3|9932.3|6
1620232490000|2021-05-05 16:34:50|9942|9932|9943.3|9933.3|9943.3|9933.3|9942|9932|3
1620232520000|2021-05-05 16:35:20|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1620232530000|2021-05-05 16:35:30|9943.3|9933.3|9943.3|9933.3|9943.3|9933.3|9943|9933|3
1620232540000|2021-05-05 16:35:40|9943.5|9933.5|9945.3|9935.3|9945.3|9935.3|9943.5|9933.5|4
1620232550000|2021-05-05 16:35:50|9945|9935|9942.8|9932.8|9945|9935|9942.8|9932.8|5
1620232560000|2021-05-05 16:36:00|9942.5|9932.5|9940|9930|9942.5|9932.5|9939.8|9929.8|7
1620232570000|2021-05-05 16:36:10|9939.8|9929.8|9940|9930|9940|9930|9939.8|9929.8|2
1620232580000|2021-05-05 16:36:20|9940.3|9930.3|9941|9931|9941|9931|9940.3|9930.3|3
1620232590000|2021-05-05 16:36:30|9941.8|9931.8|9940|9930|9941.8|9931.8|9940|9930|6
1620232600000|2021-05-05 16:36:40|9939.8|9929.8|9939.8|9929.8|9939.8|9929.8|9939.8|9929.8|1
1620232620000|2021-05-05 16:37:00|9938.8|9928.8|9938|9928|9938.8|9928.8|9938|9928|4
1620232630000|2021-05-05 16:37:10|9937.8|9927.8|9935.8|9925.8|9937.8|9927.8|9935.8|9925.8|4
1620232650000|2021-05-05 16:37:30|9936|9926|9937|9927|9937|9927|9936|9926|3
1620232660000|2021-05-05 16:37:40|9936.8|9926.8|9936|9926|9936.8|9926.8|9936|9926|3
1620232670000|2021-05-05 16:37:50|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|1
1620232680000|2021-05-05 16:38:00|9936|9926|9935.8|9925.8|9936.5|9926.5|9935.8|9925.8|4
1620232690000|2021-05-05 16:38:10|9935.5|9925.5|9934.5|9924.5|9935.5|9925.5|9934.3|9924.3|3
1620232710000|2021-05-05 16:38:30|9934|9924|9933.5|9923.5|9934|9924|9933.5|9923.5|2
1620232720000|2021-05-05 16:38:40|9933.3|9923.3|9933.3|9923.3|9933.3|9923.3|9931.8|9921.8|7
1620232730000|2021-05-05 16:38:50|9933|9923|9933|9923|9933|9923|9933|9923|1
1620232740000|2021-05-05 16:39:00|9932.8|9922.8|9931.3|9921.3|9932.8|9922.8|9931.3|9921.3|5
1620232750000|2021-05-05 16:39:10|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|9931|9921|4
1620232760000|2021-05-05 16:39:20|9932|9922|9932.3|9922.3|9932.3|9922.3|9932|9922|2
1620232770000|2021-05-05 16:39:30|9931.8|9921.8|9932.3|9922.3|9932.3|9922.3|9931.8|9921.8|2
1620232780000|2021-05-05 16:39:40|9931.8|9921.8|9932.3|9922.3|9932.3|9922.3|9931.8|9921.8|2
1620232790000|2021-05-05 16:39:50|9932|9922|9931.8|9921.8|9932|9922|9931.8|9921.8|2
1620232800000|2021-05-05 16:40:00|9932|9922|9932|9922|9932|9922|9932|9922|1
1620232820000|2021-05-05 16:40:20|9931.8|9921.8|9931.8|9921.8|9932.3|9922.3|9931.8|9921.8|3
1620232830000|2021-05-05 16:40:30|9931.5|9921.5|9931.3|9921.3|9931.5|9921.5|9930.8|9920.8|5
1620232840000|2021-05-05 16:40:40|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|1
1620232850000|2021-05-05 16:40:50|9931.3|9921.3|9931|9921|9931.3|9921.3|9931|9921|2
1620232860000|2021-05-05 16:41:00|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|9930.3|9920.3|3
1620232880000|2021-05-05 16:41:20|9931|9921|9930.8|9920.8|9931.3|9921.3|9930.8|9920.8|5
1620232890000|2021-05-05 16:41:30|9931|9921|9931.5|9921.5|9931.5|9921.5|9930.8|9920.8|5
1620232910000|2021-05-05 16:41:50|9932|9922|9931.3|9921.3|9932|9922|9931.3|9921.3|3
1620232920000|2021-05-05 16:42:00|9930.8|9920.8|9930.8|9920.8|9931.3|9921.3|9930.8|9920.8|3
1620232930000|2021-05-05 16:42:10|9930.3|9920.3|9930.8|9920.8|9930.8|9920.8|9930.3|9920.3|2
1620232940000|2021-05-05 16:42:20|9931|9921|9931.8|9921.8|9931.8|9921.8|9931|9921|4
1620232950000|2021-05-05 16:42:30|9932|9922|9932.5|9922.5|9932.5|9922.5|9932|9922|3
1620232960000|2021-05-05 16:42:40|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|1
1620232970000|2021-05-05 16:42:50|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|1
1620232980000|2021-05-05 16:43:00|9935|9925|9935.8|9925.8|9936|9926|9935|9925|5
1620232990000|2021-05-05 16:43:10|9935.5|9925.5|9935.8|9925.8|9936|9926|9935.5|9925.5|4
1620233010000|2021-05-05 16:43:30|9936|9926|9936.5|9926.5|9936.5|9926.5|9936|9926|2
1620233020000|2021-05-05 16:43:40|9936.3|9926.3|9937.3|9927.3|9937.3|9927.3|9936.3|9926.3|4
1620233030000|2021-05-05 16:43:50|9937|9927|9939.3|9929.3|9939.5|9929.5|9937|9927|7
1620233040000|2021-05-05 16:44:00|9939.5|9929.5|9939.5|9929.5|9940|9930|9939.5|9929.5|3
1620233050000|2021-05-05 16:44:10|9939.3|9929.3|9939.3|9929.3|9939.3|9929.3|9939.3|9929.3|1
1620233060000|2021-05-05 16:44:20|9939.5|9929.5|9940.3|9930.3|9940.3|9930.3|9939.5|9929.5|2
1620233070000|2021-05-05 16:44:30|9939.5|9929.5|9938.8|9928.8|9939.5|9929.5|9938.8|9928.8|3
1620233080000|2021-05-05 16:44:40|9938.5|9928.5|9937.3|9927.3|9938.5|9928.5|9937.3|9927.3|5
1620233090000|2021-05-05 16:44:50|9937|9927|9938.5|9928.5|9938.5|9928.5|9936.8|9926.8|4
1620233100000|2021-05-05 16:45:00|9938.8|9928.8|9938|9928|9939|9929|9938|9928|6
1620233110000|2021-05-05 16:45:10|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|1
1620233120000|2021-05-05 16:45:20|9937|9927|9936.5|9926.5|9937|9927|9936.5|9926.5|2
1620233140000|2021-05-05 16:45:40|9936|9926|9935.8|9925.8|9936|9926|9935.8|9925.8|2
1620233170000|2021-05-05 16:46:10|9935.3|9925.3|9934.8|9924.8|9935.3|9925.3|9934.3|9924.3|5
1620233180000|2021-05-05 16:46:20|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|9934.3|9924.3|3
1620233190000|2021-05-05 16:46:30|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|1
1620233200000|2021-05-05 16:46:40|9934.5|9924.5|9935.3|9925.3|9935.3|9925.3|9934.5|9924.5|4
1620233210000|2021-05-05 16:46:50|9935.5|9925.5|9936.3|9926.3|9936.5|9926.5|9935.5|9925.5|5
1620233220000|2021-05-05 16:47:00|9936.5|9926.5|9937|9927|9937.3|9927.3|9936.5|9926.5|5
1620233240000|2021-05-05 16:47:20|9936.8|9926.8|9936.5|9926.5|9936.8|9926.8|9935.8|9925.8|4
1620233250000|2021-05-05 16:47:30|9936.3|9926.3|9936.3|9926.3|9936.3|9926.3|9936.3|9926.3|1
1620233260000|2021-05-05 16:47:40|9936.5|9926.5|9936.8|9926.8|9936.8|9926.8|9936.5|9926.5|2
1620233270000|2021-05-05 16:47:50|9936.3|9926.3|9935.3|9925.3|9936.3|9926.3|9935.3|9925.3|4
1620233280000|2021-05-05 16:48:00|9935|9925|9935.5|9925.5|9935.5|9925.5|9934.8|9924.8|3
1620233300000|2021-05-05 16:48:20|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|1
1620233330000|2021-05-05 16:48:50|9936|9926|9935.8|9925.8|9936|9926|9935.8|9925.8|4
1620233340000|2021-05-05 16:49:00|9935.5|9925.5|9934.8|9924.8|9935.5|9925.5|9934.8|9924.8|2
1620233370000|2021-05-05 16:49:30|9934.5|9924.5|9935|9925|9935|9925|9934.5|9924.5|2
1620233380000|2021-05-05 16:49:40|9934|9924|9934|9924|9934|9924|9934|9924|1
1620233400000|2021-05-05 16:50:00|9933.5|9923.5|9934|9924|9934.3|9924.3|9933.3|9923.3|8
1620233410000|2021-05-05 16:50:10|9933.5|9923.5|9934.5|9924.5|9934.5|9924.5|9933.5|9923.5|5
1620233420000|2021-05-05 16:50:20|9934|9924|9933|9923|9934.5|9924.5|9933|9923|7
1620233440000|2021-05-05 16:50:40|9933.3|9923.3|9933.5|9923.5|9934.3|9924.3|9933.3|9923.3|4
1620233450000|2021-05-05 16:50:50|9933|9923|9933.5|9923.5|9933.5|9923.5|9933|9923|2
1620233460000|2021-05-05 16:51:00|9933|9923|9933.8|9923.8|9933.8|9923.8|9933|9923|5
1620233480000|2021-05-05 16:51:20|9934|9924|9934|9924|9934.3|9924.3|9933.8|9923.8|4
1620233490000|2021-05-05 16:51:30|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|9933.8|9923.8|6
1620233500000|2021-05-05 16:51:40|9934|9924|9934.8|9924.8|9935.5|9925.5|9934|9924|7
1620233510000|2021-05-05 16:51:50|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|1
1620233520000|2021-05-05 16:52:00|9934.3|9924.3|9935.8|9925.8|9935.8|9925.8|9933.5|9923.5|7
1620233530000|2021-05-05 16:52:10|9935.5|9925.5|9935.5|9925.5|9935.8|9925.8|9935.5|9925.5|3
1620233540000|2021-05-05 16:52:20|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|1
1620233550000|2021-05-05 16:52:30|9935.5|9925.5|9935.3|9925.3|9935.5|9925.5|9935.3|9925.3|4
1620233560000|2021-05-05 16:52:40|9934.3|9924.3|9935|9925|9935.3|9925.3|9934.3|9924.3|3
1620233590000|2021-05-05 16:53:10|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|1
1620233610000|2021-05-05 16:53:30|9935.8|9925.8|9935.5|9925.5|9935.8|9925.8|9935|9925|6
1620233620000|2021-05-05 16:53:40|9935|9925|9935|9925|9935|9925|9935|9925|1
1620233630000|2021-05-05 16:53:50|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|1
1620233640000|2021-05-05 16:54:00|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|1
1620233680000|2021-05-05 16:54:40|9935|9925|9935.3|9925.3|9935.3|9925.3|9935|9925|4
1620233690000|2021-05-05 16:54:50|9935.8|9925.8|9938|9928|9938|9928|9935.5|9925.5|6
1620233700000|2021-05-05 16:55:00|9937.8|9927.8|9937.9|9927.9|9937.9|9927.9|9937.8|9927.8|2
1620233710000|2021-05-05 16:55:10|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|1
1620233730000|2021-05-05 16:55:30|9938.6|9928.6|9938.6|9928.6|9939.1|9929.1|9938.1|9928.1|10
1620233750000|2021-05-05 16:55:50|9939.1|9929.1|9940.4|9930.4|9940.4|9930.4|9939.1|9929.1|2
1620233760000|2021-05-05 16:56:00|9940.6|9930.6|9940.6|9930.6|9940.9|9930.9|9939.9|9929.9|9
1620233770000|2021-05-05 16:56:10|9940.9|9930.9|9941.1|9931.1|9941.1|9931.1|9940.9|9930.9|2
1620233780000|2021-05-05 16:56:20|9940.9|9930.9|9937.9|9927.9|9940.9|9930.9|9937.9|9927.9|5
1620233790000|2021-05-05 16:56:30|9937.6|9927.6|9939.6|9929.6|9939.6|9929.6|9936.9|9926.9|9
1620233800000|2021-05-05 16:56:40|9939.9|9929.9|9939.6|9929.6|9939.9|9929.9|9939.6|9929.6|2
1620233810000|2021-05-05 16:56:50|9938.6|9928.6|9936.6|9926.6|9938.6|9928.6|9936.6|9926.6|5
1620233820000|2021-05-05 16:57:00|9936.4|9926.4|9934.6|9924.6|9936.4|9926.4|9934.6|9924.6|7
1620233830000|2021-05-05 16:57:10|9935.1|9925.1|9938.6|9928.6|9938.6|9928.6|9935.1|9925.1|7
1620233840000|2021-05-05 16:57:20|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|9937.9|9927.9|3
1620233850000|2021-05-05 16:57:30|9938.1|9928.1|9936.9|9926.9|9938.1|9928.1|9936.9|9926.9|2
1620233860000|2021-05-05 16:57:40|9937.1|9927.1|9937.9|9927.9|9938.1|9928.1|9937.1|9927.1|8
1620233870000|2021-05-05 16:57:50|9938.1|9928.1|9939.1|9929.1|9939.1|9929.1|9938.1|9928.1|2
1620233880000|2021-05-05 16:58:00|9938.9|9928.9|9937.9|9927.9|9939.4|9929.4|9937.9|9927.9|12
1620233890000|2021-05-05 16:58:10|9937.6|9927.6|9937.4|9927.4|9937.6|9927.6|9936.1|9926.1|8
1620233900000|2021-05-05 16:58:20|9937.9|9927.9|9937.9|9927.9|9938.1|9928.1|9937.9|9927.9|3
1620233910000|2021-05-05 16:58:30|9937.6|9927.6|9937.1|9927.1|9937.9|9927.9|9936.4|9926.4|7
1620233920000|2021-05-05 16:58:40|9936.6|9926.6|9938.9|9928.9|9939.4|9929.4|9936.6|9926.6|7
1620233930000|2021-05-05 16:58:50|9939.1|9929.1|9941.1|9931.1|9941.1|9931.1|9939.1|9929.1|5
1620233940000|2021-05-05 16:59:00|9941.4|9931.4|9943.6|9933.6|9944.1|9934.1|9941.4|9931.4|9
1620233950000|2021-05-05 16:59:10|9944.1|9934.1|9947.1|9937.1|9947.1|9937.1|9944.1|9934.1|12
1620233960000|2021-05-05 16:59:20|9946.6|9936.6|9946.4|9936.4|9948.1|9938.1|9946.4|9936.4|6
1620259320000|2021-05-06 00:02:00|9935|9925|9934.5|9924.5|9935|9925|9934.5|9924.5|3
1620259330000|2021-05-06 00:02:10|9934.1|9924.1|9932.6|9922.6|9934.1|9924.1|9932.6|9922.6|2
1620259340000|2021-05-06 00:02:20|9932.8|9922.8|9932.8|9922.8|9933.3|9923.3|9932.8|9922.8|4
1620259350000|2021-05-06 00:02:30|9932.4|9922.4|9932.6|9922.6|9932.6|9922.6|9932.4|9922.4|2
1620259390000|2021-05-06 00:03:10|9931.8|9921.8|9931.9|9921.9|9932.8|9922.8|9931.8|9921.8|3
1620259400000|2021-05-06 00:03:20|9933.3|9923.3|9933.3|9923.3|9933.3|9923.3|9933.3|9923.3|1
1620259410000|2021-05-06 00:03:30|9933|9923|9928.9|9918.9|9933|9923|9928.9|9918.9|7
1620259430000|2021-05-06 00:03:50|9928.5|9918.5|9929.1|9919.1|9929.1|9919.1|9928.5|9918.5|3
1620259440000|2021-05-06 00:04:00|9929|9919|9928.5|9918.5|9929|9919|9928.5|9918.5|2
1620259450000|2021-05-06 00:04:10|9928.8|9918.8|9931.3|9921.3|9931.3|9921.3|9928.8|9918.8|4
1620259460000|2021-05-06 00:04:20|9931.5|9921.5|9931.6|9921.6|9931.6|9921.6|9931.5|9921.5|2
1620259480000|2021-05-06 00:04:40|9933.3|9923.3|9933.1|9923.1|9933.3|9923.3|9932.9|9922.9|3
1620259530000|2021-05-06 00:05:30|9933|9923|9933|9923|9933|9923|9933|9923|1
1620259570000|2021-05-06 00:06:10|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|1
1620259580000|2021-05-06 00:06:20|9932.4|9922.4|9931|9921|9932.4|9922.4|9930.8|9920.8|6
1620259590000|2021-05-06 00:06:30|9930.8|9920.8|9930|9920|9930.8|9920.8|9930|9920|10
1620259600000|2021-05-06 00:06:40|9929.8|9919.8|9929.3|9919.3|9929.8|9919.8|9929.3|9919.3|2
1620259620000|2021-05-06 00:07:00|9930.8|9920.8|9929.5|9919.5|9930.8|9920.8|9929.3|9919.3|3
1620259630000|2021-05-06 00:07:10|9929.9|9919.9|9929.5|9919.5|9929.9|9919.9|9929.5|9919.5|2
1620259650000|2021-05-06 00:07:30|9929.9|9919.9|9929.5|9919.5|9929.9|9919.9|9929.5|9919.5|4
1620259660000|2021-05-06 00:07:40|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|9929.5|9919.5|5
1620259680000|2021-05-06 00:08:00|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|1
1620259690000|2021-05-06 00:08:10|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|1
1620259720000|2021-05-06 00:08:40|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|1
1620259730000|2021-05-06 00:08:50|9929|9919|9928.8|9918.8|9929|9919|9927.8|9917.8|6
1620259740000|2021-05-06 00:09:00|9928.5|9918.5|9928.8|9918.8|9928.8|9918.8|9928.5|9918.5|4
1620259760000|2021-05-06 00:09:20|9928.5|9918.5|9928.8|9918.8|9928.8|9918.8|9928.5|9918.5|4
1620259780000|2021-05-06 00:09:40|9928.5|9918.5|9928.8|9918.8|9928.8|9918.8|9928.5|9918.5|2
1620259790000|2021-05-06 00:09:50|9928.5|9918.5|9928.6|9918.6|9928.8|9918.8|9928.5|9918.5|5
1620259800000|2021-05-06 00:10:00|9927.8|9917.8|9927.5|9917.5|9927.8|9917.8|9927.5|9917.5|2
1620259820000|2021-05-06 00:10:20|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1620259830000|2021-05-06 00:10:30|9927.9|9917.9|9927.5|9917.5|9927.9|9917.9|9927.5|9917.5|3
1620259860000|2021-05-06 00:11:00|9927.6|9917.6|9929.4|9919.4|9929.4|9919.4|9927.6|9917.6|3
1620259870000|2021-05-06 00:11:10|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|1
1620259880000|2021-05-06 00:11:20|9929.8|9919.8|9929.8|9919.8|9929.8|9919.8|9929.5|9919.5|3
1620259940000|2021-05-06 00:12:20|9929.9|9919.9|9929.8|9919.8|9929.9|9919.9|9929.8|9919.8|2
1620259980000|2021-05-06 00:13:00|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|1
1620260000000|2021-05-06 00:13:20|9927.5|9917.5|9927.1|9917.1|9927.5|9917.5|9927.1|9917.1|2
1620260010000|2021-05-06 00:13:30|9926.5|9916.5|9926.3|9916.3|9926.5|9916.5|9926.1|9916.1|3
1620260020000|2021-05-06 00:13:40|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|9925.4|9915.4|3
1620260030000|2021-05-06 00:13:50|9925.4|9915.4|9926.1|9916.1|9926.1|9916.1|9925.4|9915.4|3
1620260040000|2021-05-06 00:14:00|9926.8|9916.8|9926.1|9916.1|9926.8|9916.8|9926.1|9916.1|2
1620260090000|2021-05-06 00:14:50|9925.8|9915.8|9925.8|9915.8|9925.8|9915.8|9925.8|9915.8|1
1620260100000|2021-05-06 00:15:00|9925.5|9915.5|9925.1|9915.1|9925.6|9915.6|9925.1|9915.1|6
1620260110000|2021-05-06 00:15:10|9925.6|9915.6|9926.1|9916.1|9926.1|9916.1|9925.6|9915.6|2
1620260120000|2021-05-06 00:15:20|9926.8|9916.8|9926.1|9916.1|9926.8|9916.8|9926.1|9916.1|2
1620260140000|2021-05-06 00:15:40|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|1
1620260150000|2021-05-06 00:15:50|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|9925|9915|4
1620260160000|2021-05-06 00:16:00|9925.8|9915.8|9925.8|9915.8|9926.1|9916.1|9925.8|9915.8|3
1620260170000|2021-05-06 00:16:10|9925.5|9915.5|9925.6|9915.6|9925.6|9915.6|9925.1|9915.1|3
1620260190000|2021-05-06 00:16:30|9926.3|9916.3|9926.6|9916.6|9926.8|9916.8|9926.3|9916.3|4
1620260220000|2021-05-06 00:17:00|9926.9|9916.9|9927.4|9917.4|9927.8|9917.8|9926.9|9916.9|3
1620260230000|2021-05-06 00:17:10|9928.4|9918.4|9928.8|9918.8|9928.8|9918.8|9928.4|9918.4|2
1620260260000|2021-05-06 00:17:40|9928.6|9918.6|9928.9|9918.9|9928.9|9918.9|9928.6|9918.6|2
1620260270000|2021-05-06 00:17:50|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|1
1620260280000|2021-05-06 00:18:00|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|1
1620260340000|2021-05-06 00:19:00|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|1
1620260370000|2021-05-06 00:19:30|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|1
1620260410000|2021-05-06 00:20:10|9930.3|9920.3|9931.8|9921.8|9931.8|9921.8|9930.3|9920.3|4
1620260430000|2021-05-06 00:20:30|9932|9922|9932.1|9922.1|9932.1|9922.1|9931.6|9921.6|3
1620260470000|2021-05-06 00:21:10|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|1
1620260500000|2021-05-06 00:21:40|9932.9|9922.9|9933.5|9923.5|9933.5|9923.5|9932.9|9922.9|3
1620260510000|2021-05-06 00:21:50|9933.3|9923.3|9933.3|9923.3|9933.3|9923.3|9933.3|9923.3|1
1620260550000|2021-05-06 00:22:30|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|1
1620260560000|2021-05-06 00:22:40|9932.8|9922.8|9931.5|9921.5|9932.8|9922.8|9931.5|9921.5|2
1620260640000|2021-05-06 00:24:00|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|1
1620260660000|2021-05-06 00:24:20|9931.9|9921.9|9932.5|9922.5|9932.5|9922.5|9931.9|9921.9|2
1620260820000|2021-05-06 00:27:00|9933.3|9923.3|9933.6|9923.6|9933.6|9923.6|9933.3|9923.3|3
1620260830000|2021-05-06 00:27:10|9933.9|9923.9|9934.1|9924.1|9934.4|9924.4|9933.9|9923.9|3
1620260860000|2021-05-06 00:27:40|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|1
1620261040000|2021-05-06 00:30:40|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|1
1620261090000|2021-05-06 00:31:30|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|1
1620261110000|2021-05-06 00:31:50|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|1
1620261120000|2021-05-06 00:32:00|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|1
1620261150000|2021-05-06 00:32:30|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|1
1620261200000|2021-05-06 00:33:20|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|1
1620261290000|2021-05-06 00:34:50|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|1
1620261300000|2021-05-06 00:35:00|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|1
1620261410000|2021-05-06 00:36:50|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|1
1620261430000|2021-05-06 00:37:10|9933|9923|9933|9923|9933|9923|9933|9923|1
1620261440000|2021-05-06 00:37:20|9933.1|9923.1|9933.4|9923.4|9933.4|9923.4|9933.1|9923.1|2
1620261490000|2021-05-06 00:38:10|9933.1|9923.1|9930.6|9920.6|9933.1|9923.1|9930.6|9920.6|7
1620261500000|2021-05-06 00:38:20|9931.1|9921.1|9931.9|9921.9|9931.9|9921.9|9931.1|9921.1|3
1620261510000|2021-05-06 00:38:30|9930.9|9920.9|9932|9922|9932|9922|9930.9|9920.9|2
1620261520000|2021-05-06 00:38:40|9932.3|9922.3|9933|9923|9933|9923|9932.3|9922.3|2
1620261530000|2021-05-06 00:38:50|9932.1|9922.1|9928.9|9918.9|9932.1|9922.1|9928.9|9918.9|4
1620261540000|2021-05-06 00:39:00|9928.6|9918.6|9928|9918|9928.6|9918.6|9928|9918|4
1620261560000|2021-05-06 00:39:20|9928.4|9918.4|9928.5|9918.5|9928.5|9918.5|9928.4|9918.4|2
1620261580000|2021-05-06 00:39:40|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|1
1620261590000|2021-05-06 00:39:50|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|1
1620261610000|2021-05-06 00:40:10|9928.3|9918.3|9928.5|9918.5|9928.5|9918.5|9928.3|9918.3|2
1620261630000|2021-05-06 00:40:30|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|1
1620261640000|2021-05-06 00:40:40|9927.9|9917.9|9927.4|9917.4|9927.9|9917.9|9927.4|9917.4|3
1620261650000|2021-05-06 00:40:50|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|1
1620261660000|2021-05-06 00:41:00|9926.9|9916.9|9922|9912|9926.9|9916.9|9922|9912|6
1620261670000|2021-05-06 00:41:10|9921.8|9911.8|9920.9|9910.9|9921.8|9911.8|9920.6|9910.6|3
1620261680000|2021-05-06 00:41:20|9920.6|9910.6|9919.8|9909.8|9920.6|9910.6|9919.8|9909.8|2
1620261690000|2021-05-06 00:41:30|9919.4|9909.4|9920.9|9910.9|9920.9|9910.9|9919.4|9909.4|6
1620261700000|2021-05-06 00:41:40|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|1
1620261710000|2021-05-06 00:41:50|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1620261720000|2021-05-06 00:42:00|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|1
1620261730000|2021-05-06 00:42:10|9921.1|9911.1|9917.6|9907.6|9921.1|9911.1|9917.6|9907.6|3
1620261780000|2021-05-06 00:43:00|9917.4|9907.4|9917.5|9907.5|9917.5|9907.5|9917.4|9907.4|2
1620261820000|2021-05-06 00:43:40|9917.9|9907.9|9916.5|9906.5|9917.9|9907.9|9916.5|9906.5|3
1620261840000|2021-05-06 00:44:00|9917.1|9907.1|9917.5|9907.5|9917.5|9907.5|9917.1|9907.1|2
1620261850000|2021-05-06 00:44:10|9917.3|9907.3|9917.3|9907.3|9917.3|9907.3|9917.3|9907.3|1
1620261890000|2021-05-06 00:44:50|9916.5|9906.5|9916.5|9906.5|9916.5|9906.5|9916.5|9906.5|1
1620261900000|2021-05-06 00:45:00|9916.6|9906.6|9917.5|9907.5|9917.5|9907.5|9916.6|9906.6|2
1620261910000|2021-05-06 00:45:10|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.6|9907.6|2
1620261920000|2021-05-06 00:45:20|9917.6|9907.6|9917.8|9907.8|9917.8|9907.8|9917.6|9907.6|2
1620261940000|2021-05-06 00:45:40|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|1
1620261960000|2021-05-06 00:46:00|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|1
1620261970000|2021-05-06 00:46:10|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.6|9907.6|2
1620261980000|2021-05-06 00:46:20|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1620261990000|2021-05-06 00:46:30|9918.5|9908.5|9918.6|9908.6|9919.5|9909.5|9918.5|9908.5|4
1620262020000|2021-05-06 00:47:00|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1620262030000|2021-05-06 00:47:10|9918.8|9908.8|9918.8|9908.8|9918.8|9908.8|9918.8|9908.8|1
1620262040000|2021-05-06 00:47:20|9918.4|9908.4|9915.4|9905.4|9918.4|9908.4|9915.4|9905.4|3
1620262090000|2021-05-06 00:48:10|9913.8|9903.8|9913.8|9903.8|9913.8|9903.8|9913.8|9903.8|1
1620262100000|2021-05-06 00:48:20|9914|9904|9912.1|9902.1|9914|9904|9912.1|9902.1|4
1620262110000|2021-05-06 00:48:30|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|1
1620262120000|2021-05-06 00:48:40|9911.8|9901.8|9912.6|9902.6|9912.6|9902.6|9911.8|9901.8|2
1620262130000|2021-05-06 00:48:50|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.6|9902.6|3
1620262140000|2021-05-06 00:49:00|9912.8|9902.8|9913.4|9903.4|9913.4|9903.4|9912.8|9902.8|3
1620262150000|2021-05-06 00:49:10|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|1
1620262160000|2021-05-06 00:49:20|9914|9904|9914.3|9904.3|9914.3|9904.3|9914|9904|2
1620262170000|2021-05-06 00:49:30|9913.8|9903.8|9913.8|9903.8|9913.8|9903.8|9913.8|9903.8|1
1620262190000|2021-05-06 00:49:50|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1620262210000|2021-05-06 00:50:10|9914.8|9904.8|9913.4|9903.4|9914.8|9904.8|9912.6|9902.6|5
1620262220000|2021-05-06 00:50:20|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1620262230000|2021-05-06 00:50:30|9913.3|9903.3|9913.9|9903.9|9913.9|9903.9|9913.3|9903.3|4
1620262240000|2021-05-06 00:50:40|9914.1|9904.1|9915.5|9905.5|9915.5|9905.5|9914.1|9904.1|2
1620262260000|2021-05-06 00:51:00|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|1
1620262270000|2021-05-06 00:51:10|9916|9906|9917.1|9907.1|9917.1|9907.1|9916|9906|4
1620262280000|2021-05-06 00:51:20|9917|9907|9917|9907|9917|9907|9917|9907|1
1620262330000|2021-05-06 00:52:10|9917.3|9907.3|9917|9907|9917.3|9907.3|9917|9907|2
1620262340000|2021-05-06 00:52:20|9917.3|9907.3|9917.8|9907.8|9918.4|9908.4|9917.3|9907.3|4
1620262360000|2021-05-06 00:52:40|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|1
1620262380000|2021-05-06 00:53:00|9917|9907|9915.3|9905.3|9917|9907|9915.3|9905.3|2
1620262390000|2021-05-06 00:53:10|9914.3|9904.3|9913.1|9903.1|9914.3|9904.3|9912.8|9902.8|6
1620262430000|2021-05-06 00:53:50|9913.4|9903.4|9913.4|9903.4|9913.4|9903.4|9913.4|9903.4|1
1620262440000|2021-05-06 00:54:00|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1620262450000|2021-05-06 00:54:10|9913|9903|9913|9903|9913|9903|9913|9903|1
1620262490000|2021-05-06 00:54:50|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|1
1620262500000|2021-05-06 00:55:00|9913|9903|9913|9903|9913|9903|9913|9903|1
1620262520000|2021-05-06 00:55:20|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|1
1620262540000|2021-05-06 00:55:40|9912.6|9902.6|9910.3|9900.3|9912.6|9902.6|9910.3|9900.3|4
1620262550000|2021-05-06 00:55:50|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|1
1620262560000|2021-05-06 00:56:00|9909.8|9899.8|9910.5|9900.5|9910.6|9900.6|9909.8|9899.8|4
1620262590000|2021-05-06 00:56:30|9910.8|9900.8|9910.8|9900.8|9910.8|9900.8|9910.8|9900.8|1
1620262600000|2021-05-06 00:56:40|9911.1|9901.1|9912|9902|9912|9902|9911.1|9901.1|4
1620262610000|2021-05-06 00:56:50|9911.8|9901.8|9911.8|9901.8|9911.9|9901.9|9911.8|9901.8|3
1620262620000|2021-05-06 00:57:00|9912|9902|9911.8|9901.8|9912|9902|9911.8|9901.8|6
1620262630000|2021-05-06 00:57:10|9911.9|9901.9|9911.8|9901.8|9911.9|9901.9|9911.8|9901.8|2
1620262650000|2021-05-06 00:57:30|9912|9902|9912.6|9902.6|9912.6|9902.6|9912|9902|2
1620262680000|2021-05-06 00:58:00|9912.5|9902.5|9911.8|9901.8|9912.5|9902.5|9911.8|9901.8|3
1620262700000|2021-05-06 00:58:20|9911.5|9901.5|9911.8|9901.8|9911.8|9901.8|9910.9|9900.9|5
1620262740000|2021-05-06 00:59:00|9911.5|9901.5|9903.5|9893.5|9911.5|9901.5|9898|9888|17
1620262750000|2021-05-06 00:59:10|9903.3|9893.3|9902.9|9892.9|9903.3|9893.3|9900.5|9890.5|8
1620262760000|2021-05-06 00:59:20|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9902.8|9892.8|3
1620262770000|2021-05-06 00:59:30|9902.9|9892.9|9900.5|9890.5|9903.5|9893.5|9900.5|9890.5|9
1620262780000|2021-05-06 00:59:40|9900.8|9890.8|9900.1|9890.1|9902.1|9892.1|9900.1|9890.1|9
1620262790000|2021-05-06 00:59:50|9900|9890|9901.8|9891.8|9901.8|9891.8|9899.5|9889.5|10
1620262800000|2021-05-06 01:00:00|9902.1|9892.1|9914.1|9904.1|9916.6|9906.6|9897.4|9887.4|26
1620262810000|2021-05-06 01:00:10|9913.3|9903.3|9920.8|9910.8|9920.8|9910.8|9913.3|9903.3|21
1620262820000|2021-05-06 01:00:20|9921.3|9911.3|9918.6|9908.6|9922.9|9912.9|9918|9908|19
1620262830000|2021-05-06 01:00:30|9918.9|9908.9|9923.5|9913.5|9924.4|9914.4|9918.9|9908.9|18
1620262840000|2021-05-06 01:00:40|9923.6|9913.6|9926.3|9916.3|9927.5|9917.5|9922.3|9912.3|20
1620262850000|2021-05-06 01:00:50|9927|9917|9922.5|9912.5|9927.5|9917.5|9922.5|9912.5|14
1620262860000|2021-05-06 01:01:00|9921.8|9911.8|9924.5|9914.5|9924.5|9914.5|9921.5|9911.5|18
1620262870000|2021-05-06 01:01:10|9924.8|9914.8|9922.3|9912.3|9926.4|9916.4|9922|9912|12
1620262880000|2021-05-06 01:01:20|9922.6|9912.6|9930.5|9920.5|9930.6|9920.6|9922.6|9912.6|16
1620262890000|2021-05-06 01:01:30|9930.8|9920.8|9933.9|9923.9|9933.9|9923.9|9930.8|9920.8|13
1620262900000|2021-05-06 01:01:40|9934|9924|9936.9|9926.9|9938.6|9928.6|9934|9924|19
1620262910000|2021-05-06 01:01:50|9936.8|9926.8|9938.8|9928.8|9943|9933|9934.8|9924.8|18
1620262920000|2021-05-06 01:02:00|9938.9|9928.9|9940.3|9930.3|9942.8|9932.8|9938.9|9928.9|12
1620262930000|2021-05-06 01:02:10|9940.5|9930.5|9940|9930|9941.5|9931.5|9940|9930|10
1620262940000|2021-05-06 01:02:20|9936.5|9926.5|9932.9|9922.9|9937.4|9927.4|9932.1|9922.1|16
1620262950000|2021-05-06 01:02:30|9933|9923|9928.5|9918.5|9935.4|9925.4|9928.5|9918.5|18
1620262960000|2021-05-06 01:02:40|9928|9918|9930.3|9920.3|9930.4|9920.4|9928|9918|8
1620262970000|2021-05-06 01:02:50|9929.9|9919.9|9928.4|9918.4|9930.1|9920.1|9928|9918|14
1620262980000|2021-05-06 01:03:00|9929.4|9919.4|9932.9|9922.9|9932.9|9922.9|9929.4|9919.4|13
1620262990000|2021-05-06 01:03:10|9933.4|9923.4|9934.8|9924.8|9934.8|9924.8|9932.6|9922.6|10
1620263000000|2021-05-06 01:03:20|9935.1|9925.1|9938.1|9928.1|9938.1|9928.1|9935.1|9925.1|9
1620263020000|2021-05-06 01:03:40|9938.6|9928.6|9942.4|9932.4|9942.4|9932.4|9938.6|9928.6|8
1620263030000|2021-05-06 01:03:50|9942.6|9932.6|9938.8|9928.8|9942.6|9932.6|9938.4|9928.4|13
1620263040000|2021-05-06 01:04:00|9939|9929|9941.4|9931.4|9941.4|9931.4|9939|9929|9
1620263050000|2021-05-06 01:04:10|9942|9932|9941.6|9931.6|9943.9|9933.9|9941.5|9931.5|11
1620263060000|2021-05-06 01:04:20|9941.9|9931.9|9942.1|9932.1|9942.4|9932.4|9941.1|9931.1|10
1620263070000|2021-05-06 01:04:30|9941.8|9931.8|9940.6|9930.6|9941.8|9931.8|9940.6|9930.6|8
1620263080000|2021-05-06 01:04:40|9941|9931|9941.6|9931.6|9942.8|9932.8|9941|9931|7
1620263090000|2021-05-06 01:04:50|9942|9932|9941.1|9931.1|9943|9933|9938.4|9928.4|15
1620263100000|2021-05-06 01:05:00|9941.4|9931.4|9943.6|9933.6|9943.6|9933.6|9941.4|9931.4|11
1620263110000|2021-05-06 01:05:10|9944.6|9934.6|9937.9|9927.9|9944.6|9934.6|9937.1|9927.1|12
1620263120000|2021-05-06 01:05:20|9937.8|9927.8|9934.5|9924.5|9937.8|9927.8|9933.4|9923.4|17
1620263130000|2021-05-06 01:05:30|9934.4|9924.4|9933|9923|9934.4|9924.4|9933|9923|10
1620263140000|2021-05-06 01:05:40|9933.4|9923.4|9931.6|9921.6|9933.4|9923.4|9931.4|9921.4|15
1620263150000|2021-05-06 01:05:50|9931.8|9921.8|9928.8|9918.8|9931.8|9921.8|9928.5|9918.5|10
1620263160000|2021-05-06 01:06:00|9929|9919|9931.6|9921.6|9931.6|9921.6|9929|9919|8
1620263170000|2021-05-06 01:06:10|9931.5|9921.5|9929.5|9919.5|9931.5|9921.5|9929.3|9919.3|11
1620263180000|2021-05-06 01:06:20|9930.1|9920.1|9935.1|9925.1|9935.1|9925.1|9929.4|9919.4|11
1620263190000|2021-05-06 01:06:30|9934.8|9924.8|9934.5|9924.5|9934.8|9924.8|9932.3|9922.3|8
1620263200000|2021-05-06 01:06:40|9934.9|9924.9|9936.8|9926.8|9937.1|9927.1|9934.9|9924.9|8
1620263210000|2021-05-06 01:06:50|9937|9927|9938.8|9928.8|9939.4|9929.4|9936.8|9926.8|12
1620263220000|2021-05-06 01:07:00|9939.1|9929.1|9937.5|9927.5|9941.5|9931.5|9937.5|9927.5|12
1620263230000|2021-05-06 01:07:10|9937.9|9927.9|9940.4|9930.4|9940.4|9930.4|9937.6|9927.6|14
1620263240000|2021-05-06 01:07:20|9941|9931|9943.5|9933.5|9943.5|9933.5|9941|9931|9
1620263250000|2021-05-06 01:07:30|9943.1|9933.1|9943.5|9933.5|9943.9|9933.9|9942.5|9932.5|9
1620263260000|2021-05-06 01:07:40|9943.8|9933.8|9947.4|9937.4|9947.4|9937.4|9943.8|9933.8|19
1620263270000|2021-05-06 01:07:50|9946.9|9936.9|9950.4|9940.4|9950.9|9940.9|9946.9|9936.9|17
1620263280000|2021-05-06 01:08:00|9950.6|9940.6|9953|9943|9954.9|9944.9|9950.6|9940.6|18
1620263290000|2021-05-06 01:08:10|9952.8|9942.8|9953|9943|9953|9943|9951|9941|9
1620263300000|2021-05-06 01:08:20|9952.9|9942.9|9951.9|9941.9|9953.4|9943.4|9951.5|9941.5|14
1620263310000|2021-05-06 01:08:30|9952.1|9942.1|9951|9941|9954.1|9944.1|9950.5|9940.5|11
1620263320000|2021-05-06 01:08:40|9950.5|9940.5|9948|9938|9950.5|9940.5|9948|9938|7
1620263330000|2021-05-06 01:08:50|9948.3|9938.3|9952.4|9942.4|9952.4|9942.4|9948.3|9938.3|13
1620263340000|2021-05-06 01:09:00|9952.3|9942.3|9950.6|9940.6|9953|9943|9950.6|9940.6|11
1620263350000|2021-05-06 01:09:10|9950.1|9940.1|9947|9937|9950.1|9940.1|9947|9937|13
1620263360000|2021-05-06 01:09:20|9946.5|9936.5|9945.6|9935.6|9946.5|9936.5|9944.9|9934.9|9
1620263370000|2021-05-06 01:09:30|9945.5|9935.5|9945.8|9935.8|9946|9936|9945|9935|5
1620263380000|2021-05-06 01:09:40|9945.5|9935.5|9945.1|9935.1|9946.5|9936.5|9945.1|9935.1|8
1620263390000|2021-05-06 01:09:50|9945.4|9935.4|9944.8|9934.8|9945.4|9935.4|9944.8|9934.8|3
1620263400000|2021-05-06 01:10:00|9944.3|9934.3|9946.6|9936.6|9948.3|9938.3|9944.3|9934.3|13
1620263410000|2021-05-06 01:10:10|9946.3|9936.3|9946|9936|9946.3|9936.3|9946|9936|2
1620263420000|2021-05-06 01:10:20|9945.8|9935.8|9945|9935|9946.1|9936.1|9945|9935|4
1620263430000|2021-05-06 01:10:30|9945.3|9935.3|9945|9935|9947.5|9937.5|9945|9935|11
1620263440000|2021-05-06 01:10:40|9944.9|9934.9|9941.3|9931.3|9944.9|9934.9|9939.5|9929.5|13
1620263450000|2021-05-06 01:10:50|9940.9|9930.9|9942.8|9932.8|9943.4|9933.4|9939.8|9929.8|14
1620263460000|2021-05-06 01:11:00|9943.9|9933.9|9943.8|9933.8|9944.9|9934.9|9942.8|9932.8|15
1620263470000|2021-05-06 01:11:10|9944|9934|9945|9935|9946.6|9936.6|9944|9934|11
1620263480000|2021-05-06 01:11:20|9944.6|9934.6|9939.4|9929.4|9944.6|9934.6|9939.4|9929.4|10
1620263490000|2021-05-06 01:11:30|9939.8|9929.8|9949.3|9939.3|9950.3|9940.3|9939.8|9929.8|7
1620263500000|2021-05-06 01:11:40|9949|9939|9950.9|9940.9|9950.9|9940.9|9949|9939|8
1620263510000|2021-05-06 01:11:50|9950.8|9940.8|9951.9|9941.9|9952|9942|9950.8|9940.8|5
1620263520000|2021-05-06 01:12:00|9952.3|9942.3|9953.4|9943.4|9954.1|9944.1|9952.3|9942.3|7
1620263530000|2021-05-06 01:12:10|9952.8|9942.8|9951.8|9941.8|9952.8|9942.8|9951.5|9941.5|7
1620263540000|2021-05-06 01:12:20|9951.5|9941.5|9949.6|9939.6|9951.8|9941.8|9949.6|9939.6|7
1620263550000|2021-05-06 01:12:30|9949.3|9939.3|9953.8|9943.8|9953.8|9943.8|9949.3|9939.3|6
1620263560000|2021-05-06 01:12:40|9954.3|9944.3|9954|9944|9954.3|9944.3|9954|9944|3
1620263570000|2021-05-06 01:12:50|9954.6|9944.6|9956.9|9946.9|9956.9|9946.9|9954.6|9944.6|5
1620263590000|2021-05-06 01:13:10|9957.3|9947.3|9957.1|9947.1|9957.3|9947.3|9956.9|9946.9|4
1620263600000|2021-05-06 01:13:20|9957.5|9947.5|9956.6|9946.6|9957.5|9947.5|9956|9946|5
1620263610000|2021-05-06 01:13:30|9956.8|9946.8|9957.9|9947.9|9958.6|9948.6|9956.8|9946.8|9
1620263620000|2021-05-06 01:13:40|9958.1|9948.1|9959.3|9949.3|9959.6|9949.6|9958.1|9948.1|7
1620263630000|2021-05-06 01:13:50|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|1
1620263640000|2021-05-06 01:14:00|9959.8|9949.8|9961.8|9951.8|9962|9952|9959.8|9949.8|6
1620263650000|2021-05-06 01:14:10|9961.5|9951.5|9961.8|9951.8|9962|9952|9961.5|9951.5|4
1620263660000|2021-05-06 01:14:20|9961.5|9951.5|9959.3|9949.3|9961.5|9951.5|9959|9949|8
1620263670000|2021-05-06 01:14:30|9959.5|9949.5|9960.6|9950.6|9961.1|9951.1|9959.5|9949.5|11
1620263680000|2021-05-06 01:14:40|9960.9|9950.9|9961.4|9951.4|9961.5|9951.5|9960.6|9950.6|9
1620263690000|2021-05-06 01:14:50|9962.3|9952.3|9964.9|9954.9|9964.9|9954.9|9962.3|9952.3|8
1620263700000|2021-05-06 01:15:00|9965.3|9955.3|9961.3|9951.3|9967.3|9957.3|9960.6|9950.6|10
1620263710000|2021-05-06 01:15:10|9961|9951|9957.5|9947.5|9961.1|9951.1|9957.5|9947.5|8
1620263720000|2021-05-06 01:15:20|9956.8|9946.8|9957.1|9947.1|9957.6|9947.6|9956.6|9946.6|11
1620263730000|2021-05-06 01:15:30|9956.9|9946.9|9958.8|9948.8|9958.8|9948.8|9956.8|9946.8|7
1620263740000|2021-05-06 01:15:40|9958.9|9948.9|9957.3|9947.3|9959.8|9949.8|9957.1|9947.1|7
1620263750000|2021-05-06 01:15:50|9957.6|9947.6|9958|9948|9958.3|9948.3|9957.6|9947.6|4
1620263760000|2021-05-06 01:16:00|9958.3|9948.3|9961.3|9951.3|9961.5|9951.5|9958.3|9948.3|16
1620263770000|2021-05-06 01:16:10|9961.5|9951.5|9959.9|9949.9|9961.5|9951.5|9958.9|9948.9|15
1620263780000|2021-05-06 01:16:20|9959.3|9949.3|9956.1|9946.1|9959.6|9949.6|9956.1|9946.1|10
1620263790000|2021-05-06 01:16:30|9956|9946|9953.6|9943.6|9956.3|9946.3|9953|9943|14
1620263800000|2021-05-06 01:16:40|9953.9|9943.9|9956.1|9946.1|9956.1|9946.1|9953.6|9943.6|7
1620263810000|2021-05-06 01:16:50|9956.8|9946.8|9958.5|9948.5|9958.5|9948.5|9956.8|9946.8|8
1620263820000|2021-05-06 01:17:00|9958.6|9948.6|9960.8|9950.8|9961.1|9951.1|9958.5|9948.5|12
1620263830000|2021-05-06 01:17:10|9960.4|9950.4|9962|9952|9962.1|9952.1|9960.4|9950.4|6
1620263840000|2021-05-06 01:17:20|9962.4|9952.4|9962.9|9952.9|9962.9|9952.9|9961.8|9951.8|12
1620263850000|2021-05-06 01:17:30|9962.6|9952.6|9964.1|9954.1|9964.1|9954.1|9961.8|9951.8|12
1620263860000|2021-05-06 01:17:40|9964.5|9954.5|9964.4|9954.4|9966.6|9956.6|9964.4|9954.4|20
1620263870000|2021-05-06 01:17:50|9965.3|9955.3|9969|9959|9969.1|9959.1|9965.3|9955.3|11
1620263880000|2021-05-06 01:18:00|9968.6|9958.6|9972.1|9962.1|9974|9964|9968.6|9958.6|20
1620263890000|2021-05-06 01:18:10|9972.4|9962.4|9978.3|9968.3|9978.3|9968.3|9972.4|9962.4|10
1620263900000|2021-05-06 01:18:20|9978|9968|9983.3|9973.3|9984|9974|9977.6|9967.6|20
1620263910000|2021-05-06 01:18:30|9984.1|9974.1|9985.1|9975.1|9989.8|9979.8|9983.9|9973.9|22
1620263920000|2021-05-06 01:18:40|9985.3|9975.3|9984|9974|9986.3|9976.3|9979.6|9969.6|18
1620263930000|2021-05-06 01:18:50|9982.5|9972.5|9985|9975|9985.8|9975.8|9981.4|9971.4|24
1620263940000|2021-05-06 01:19:00|9985.3|9975.3|9995|9985|9995|9985|9985.3|9975.3|20
1620263950000|2021-05-06 01:19:10|9995.9|9985.9|9995.6|9985.6|9997.9|9987.9|9993|9983|21
1620263960000|2021-05-06 01:19:20|9996.1|9986.1|9999|9989|9999|9989|9996.1|9986.1|18
1620263970000|2021-05-06 01:19:30|9999.8|9989.8|10000.5|9990.5|10000.5|9990.5|9998.8|9988.8|14
1620263980000|2021-05-06 01:19:40|9999.9|9989.9|9996.4|9986.4|9999.9|9989.9|9996.4|9986.4|11
1620263990000|2021-05-06 01:19:50|9996.3|9986.3|9998.6|9988.6|9999|9989|9996.3|9986.3|15
1620264000000|2021-05-06 01:20:00|9998.9|9988.9|10003|9993|10003|9993|9998.9|9988.9|20
1620264010000|2021-05-06 01:20:10|10003.5|9993.5|10001|9991|10004.5|9994.5|10001|9991|12
1620264020000|2021-05-06 01:20:20|10000.8|9990.8|9999.8|9989.8|10003|9993|9999|9989|17
1620264030000|2021-05-06 01:20:30|9999|9989|10000.9|9990.9|10000.9|9990.9|9997.4|9987.4|18
1620264040000|2021-05-06 01:20:40|10001.1|9991.1|9999.6|9989.6|10002.5|9992.5|9998.8|9988.8|19
1620264050000|2021-05-06 01:20:50|9999.8|9989.8|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|8
1620264060000|2021-05-06 01:21:00|9999.8|9989.8|10003.1|9993.1|10004.3|9994.3|9999.8|9989.8|17
1620264070000|2021-05-06 01:21:10|10003.8|9993.8|10003.1|9993.1|10003.8|9993.8|10002.6|9992.6|13
1620264080000|2021-05-06 01:21:20|10003.4|9993.4|10003.8|9993.8|10004.5|9994.5|10003.1|9993.1|15
1620264090000|2021-05-06 01:21:30|10003.3|9993.3|10005.8|9995.8|10005.9|9995.9|10002.8|9992.8|13
1620264100000|2021-05-06 01:21:40|10005.6|9995.6|10002.1|9992.1|10007.1|9997.1|10000.5|9990.5|17
1620264110000|2021-05-06 01:21:50|10002.3|9992.3|10005|9995|10005.9|9995.9|10002.3|9992.3|18
1620264120000|2021-05-06 01:22:00|10004.8|9994.8|10002.8|9992.8|10005|9995|10002.8|9992.8|7
1620264130000|2021-05-06 01:22:10|10002.4|9992.4|9999|9989|10002.4|9992.4|9999|9989|9
1620264140000|2021-05-06 01:22:20|9998.5|9988.5|9993.9|9983.9|9998.5|9988.5|9993.9|9983.9|10
1620264150000|2021-05-06 01:22:30|9994.1|9984.1|9995|9985|9995.6|9985.6|9994.1|9984.1|7
1620264160000|2021-05-06 01:22:40|9994.6|9984.6|9991.6|9981.6|9994.6|9984.6|9991.6|9981.6|8
1620264170000|2021-05-06 01:22:50|9991.4|9981.4|9985.8|9975.8|9991.4|9981.4|9985.8|9975.8|19
1620264180000|2021-05-06 01:23:00|9985.6|9975.6|9994.9|9984.9|9995.3|9985.3|9985.3|9975.3|21
1620264190000|2021-05-06 01:23:10|9994.1|9984.1|9992|9982|9994.1|9984.1|9991.6|9981.6|8
1620264200000|2021-05-06 01:23:20|9991.8|9981.8|9988.1|9978.1|9991.9|9981.9|9987.5|9977.5|19
1620264210000|2021-05-06 01:23:30|9988.5|9978.5|9988.8|9978.8|9990.6|9980.6|9987.4|9977.4|10
1620264220000|2021-05-06 01:23:40|9989|9979|9987.9|9977.9|9989|9979|9987|9977|7
1620264230000|2021-05-06 01:23:50|9988.1|9978.1|9992.8|9982.8|9992.9|9982.9|9988.1|9978.1|14
1620264240000|2021-05-06 01:24:00|9993|9983|9997.4|9987.4|9997.4|9987.4|9993|9983|12
1620264250000|2021-05-06 01:24:10|9997.1|9987.1|9998.4|9988.4|9998.6|9988.6|9996.8|9986.8|13
1620264260000|2021-05-06 01:24:20|9998.3|9988.3|10002.3|9992.3|10002.3|9992.3|9998.3|9988.3|9
1620264270000|2021-05-06 01:24:30|10001.4|9991.4|10003.1|9993.1|10003.1|9993.1|9999.4|9989.4|16
1620264280000|2021-05-06 01:24:40|10002.9|9992.9|10003.5|9993.5|10003.8|9993.8|10002|9992|10
1620264290000|2021-05-06 01:24:50|10003|9993|10002.9|9992.9|10003.4|9993.4|10002|9992|10
1620264300000|2021-05-06 01:25:00|10002.6|9992.6|10003|9993|10003.1|9993.1|10002.6|9992.6|10
1620264310000|2021-05-06 01:25:10|10003.3|9993.3|10008.3|9998.3|10008.3|9998.3|10003.3|9993.3|13
1620264320000|2021-05-06 01:25:20|10009|9999|10015.4|10005.4|10015.6|10005.6|10009|9999|17
1620264330000|2021-05-06 01:25:30|10015.3|10005.3|10016.1|10006.1|10016.3|10006.3|10014.5|10004.5|11
1620264340000|2021-05-06 01:25:40|10015.4|10005.4|10018.3|10008.3|10018.4|10008.4|10014.9|10004.9|17
1620264350000|2021-05-06 01:25:50|10018.5|10008.5|10015.3|10005.3|10018.5|10008.5|10012.8|10002.8|13
1620264360000|2021-05-06 01:26:00|10015.1|10005.1|10016|10006|10018|10008|10014.8|10004.8|19
1620264370000|2021-05-06 01:26:10|10015.5|10005.5|10010.8|10000.8|10015.5|10005.5|10010.8|10000.8|9
1620264380000|2021-05-06 01:26:20|10011.1|10001.1|10010.4|10000.4|10011.6|10001.6|10010.4|10000.4|12
1620264390000|2021-05-06 01:26:30|10010.1|10000.1|10006.8|9996.8|10010.1|10000.1|10006.8|9996.8|6
1620264400000|2021-05-06 01:26:40|10006.5|9996.5|10003|9993|10006.5|9996.5|10003|9993|10
1620264410000|2021-05-06 01:26:50|10002.9|9992.9|10006.3|9996.3|10006.3|9996.3|10002.9|9992.9|9
1620264420000|2021-05-06 01:27:00|10006.4|9996.4|10008|9998|10008.4|9998.4|10006.4|9996.4|15
1620264430000|2021-05-06 01:27:10|10007.6|9997.6|10007.6|9997.6|10008.1|9998.1|10007.1|9997.1|12
1620264440000|2021-05-06 01:27:20|10007.3|9997.3|10002.4|9992.4|10007.3|9997.3|10002.4|9992.4|11
1620264450000|2021-05-06 01:27:30|10002.6|9992.6|10000|9990|10002.6|9992.6|10000|9990|8
1620264460000|2021-05-06 01:27:40|9999.5|9989.5|9997.9|9987.9|9999.5|9989.5|9996.3|9986.3|11
1620264470000|2021-05-06 01:27:50|9998.1|9988.1|9998.6|9988.6|9998.6|9988.6|9998.1|9988.1|3
1620264480000|2021-05-06 01:28:00|9999.1|9989.1|10000|9990|10001|9991|9999.1|9989.1|8
1620264490000|2021-05-06 01:28:10|10000.4|9990.4|10001|9991|10001.1|9991.1|10000|9990|12
1620264500000|2021-05-06 01:28:20|10001.6|9991.6|10001.5|9991.5|10001.9|9991.9|10001.4|9991.4|7
1620264510000|2021-05-06 01:28:30|10001.6|9991.6|10001|9991|10002.1|9992.1|10001|9991|8
1620264520000|2021-05-06 01:28:40|10000.6|9990.6|10001.3|9991.3|10001.3|9991.3|10000.6|9990.6|7
1620264530000|2021-05-06 01:28:50|10001.8|9991.8|10002|9992|10002.6|9992.6|10001.8|9991.8|8
1620264540000|2021-05-06 01:29:00|10002.4|9992.4|10006.8|9996.8|10006.8|9996.8|10002.4|9992.4|12
1620264550000|2021-05-06 01:29:10|10007|9997|10004.8|9994.8|10007.5|9997.5|10004.8|9994.8|7
1620264560000|2021-05-06 01:29:20|10004.5|9994.5|10004.5|9994.5|10004.6|9994.6|10004.4|9994.4|4
1620264570000|2021-05-06 01:29:30|10004|9994|10002.6|9992.6|10004|9994|10002.4|9992.4|6
1620264580000|2021-05-06 01:29:40|10002.8|9992.8|10007.3|9997.3|10007.5|9997.5|10002.8|9992.8|8
1620264590000|2021-05-06 01:29:50|10007.5|9997.5|10009.1|9999.1|10009.5|9999.5|10007.5|9997.5|8
1620264600000|2021-05-06 01:30:00|10009|9999|10014.6|10004.6|10015.1|10005.1|10009|9999|17
1620264610000|2021-05-06 01:30:10|10014.9|10004.9|10015.1|10005.1|10016|10006|10014.8|10004.8|12
1620264620000|2021-05-06 01:30:20|10015|10005|10012.5|10002.5|10015|10005|10011.9|10001.9|6
1620264630000|2021-05-06 01:30:30|10012.8|10002.8|10015.3|10005.3|10015.9|10005.9|10012.8|10002.8|12
1620264640000|2021-05-06 01:30:40|10014.3|10004.3|10012.6|10002.6|10014.3|10004.3|10011|10001|9
1620264650000|2021-05-06 01:30:50|10012.4|10002.4|10012.6|10002.6|10013.9|10003.9|10011.9|10001.9|12
1620264660000|2021-05-06 01:31:00|10012.4|10002.4|10008.5|9998.5|10012.9|10002.9|10008.5|9998.5|9
1620264670000|2021-05-06 01:31:10|10008.1|9998.1|10007.8|9997.8|10008.8|9998.8|10007.8|9997.8|8
1620264680000|2021-05-06 01:31:20|10007.6|9997.6|10007.8|9997.8|10008|9998|10007.6|9997.6|10
1620264700000|2021-05-06 01:31:40|10007.5|9997.5|10005.5|9995.5|10007.5|9997.5|10004.9|9994.9|11
1620264710000|2021-05-06 01:31:50|10005.6|9995.6|10006.1|9996.1|10006.1|9996.1|10005.6|9995.6|3
1620264720000|2021-05-06 01:32:00|10005.6|9995.6|10003.5|9993.5|10006.4|9996.4|10002.5|9992.5|15
1620264730000|2021-05-06 01:32:10|10002.9|9992.9|9998.5|9988.5|10002.9|9992.9|9998.3|9988.3|15
1620264740000|2021-05-06 01:32:20|9997.8|9987.8|9997.3|9987.3|9999.5|9989.5|9997.3|9987.3|14
1620264750000|2021-05-06 01:32:30|9998|9988|10001.8|9991.8|10002.3|9992.3|9998|9988|15
1620264760000|2021-05-06 01:32:40|10001.3|9991.3|10000.1|9990.1|10001.3|9991.3|9998.3|9988.3|13
1620264770000|2021-05-06 01:32:50|10000|9990|9998.5|9988.5|10000.5|9990.5|9998.5|9988.5|8
1620264780000|2021-05-06 01:33:00|9998.1|9988.1|9998.1|9988.1|9999.6|9989.6|9998|9988|8
1620264790000|2021-05-06 01:33:10|9997.6|9987.6|9995.6|9985.6|9998.1|9988.1|9994.5|9984.5|13
1620264800000|2021-05-06 01:33:20|9996|9986|9997.9|9987.9|9997.9|9987.9|9995.6|9985.6|14
1620264810000|2021-05-06 01:33:30|9997.3|9987.3|9994.8|9984.8|9998.1|9988.1|9994.5|9984.5|16
1620264820000|2021-05-06 01:33:40|9994.5|9984.5|9993.8|9983.8|9994.5|9984.5|9992.9|9982.9|5
1620264830000|2021-05-06 01:33:50|9994.1|9984.1|9995.6|9985.6|9995.9|9985.9|9994.1|9984.1|6
1620264840000|2021-05-06 01:34:00|9996|9986|9997.4|9987.4|9997.6|9987.6|9995.8|9985.8|11
1620264850000|2021-05-06 01:34:10|9997.6|9987.6|9996.3|9986.3|9997.9|9987.9|9995.8|9985.8|11
1620264860000|2021-05-06 01:34:20|9995.8|9985.8|9996.5|9986.5|9996.8|9986.8|9995.8|9985.8|9
1620264870000|2021-05-06 01:34:30|9996.8|9986.8|9999.8|9989.8|10001|9991|9996.8|9986.8|7
1620264880000|2021-05-06 01:34:40|10000.3|9990.3|10003|9993|10003.4|9993.4|10000.3|9990.3|15
1620264890000|2021-05-06 01:34:50|10002.8|9992.8|10003.1|9993.1|10003.5|9993.5|10002.5|9992.5|13
1620264900000|2021-05-06 01:35:00|10003|9993|10003.1|9993.1|10003.3|9993.3|10001.9|9991.9|8
1620264910000|2021-05-06 01:35:10|10002.6|9992.6|10003.4|9993.4|10003.8|9993.8|10002.5|9992.5|14
1620264920000|2021-05-06 01:35:20|10003.6|9993.6|10008.3|9998.3|10008.3|9998.3|10003.6|9993.6|13
1620264930000|2021-05-06 01:35:30|10008.5|9998.5|10010|10000|10011.1|10001.1|10008.4|9998.4|13
1620264940000|2021-05-06 01:35:40|10009.8|9999.8|10008.9|9998.9|10009.8|9999.8|10008.5|9998.5|8
1620264950000|2021-05-06 01:35:50|10008.8|9998.8|10006.1|9996.1|10008.8|9998.8|10006|9996|6
1620264960000|2021-05-06 01:36:00|10006.5|9996.5|10005.8|9995.8|10008.1|9998.1|10005.1|9995.1|17
1620264970000|2021-05-06 01:36:10|10005.5|9995.5|10007.8|9997.8|10007.9|9997.9|10005.3|9995.3|14
1620264980000|2021-05-06 01:36:20|10007.6|9997.6|10011.1|10001.1|10011.1|10001.1|10007.4|9997.4|10
1620264990000|2021-05-06 01:36:30|10010.3|10000.3|10011.5|10001.5|10012.1|10002.1|10009.6|9999.6|6
1620265000000|2021-05-06 01:36:40|10011.3|10001.3|10016.6|10006.6|10016.8|10006.8|10011|10001|11
1620265010000|2021-05-06 01:36:50|10016.5|10006.5|10013|10003|10016.5|10006.5|10013|10003|13
1620265020000|2021-05-06 01:37:00|10013.3|10003.3|10009.1|9999.1|10013.3|10003.3|10008.1|9998.1|16
1620265030000|2021-05-06 01:37:10|10008.9|9998.9|10005.8|9995.8|10009|9999|10004.3|9994.3|17
1620265040000|2021-05-06 01:37:20|10006|9996|10003.8|9993.8|10007.9|9997.9|10003.8|9993.8|11
1620265050000|2021-05-06 01:37:30|10004|9994|10006.5|9996.5|10006.9|9996.9|10004|9994|10
1620265060000|2021-05-06 01:37:40|10006.8|9996.8|10007.1|9997.1|10007.1|9997.1|10006.8|9996.8|2
1620265070000|2021-05-06 01:37:50|10007.5|9997.5|10010.3|10000.3|10010.3|10000.3|10007.5|9997.5|7
1620265080000|2021-05-06 01:38:00|10010.5|10000.5|10011.1|10001.1|10011.1|10001.1|10010.5|10000.5|4
1620265090000|2021-05-06 01:38:10|10009.9|9999.9|10012|10002|10012.8|10002.8|10009.9|9999.9|8
1620265100000|2021-05-06 01:38:20|10011.8|10001.8|10011.1|10001.1|10012.3|10002.3|10011.1|10001.1|5
1620265110000|2021-05-06 01:38:30|10011.4|10001.4|10013.3|10003.3|10013.3|10003.3|10011.4|10001.4|7
1620265120000|2021-05-06 01:38:40|10012.9|10002.9|10013.3|10003.3|10013.3|10003.3|10012.6|10002.6|4
1620265130000|2021-05-06 01:38:50|10013.5|10003.5|10014|10004|10015.1|10005.1|10013.5|10003.5|5
1620265140000|2021-05-06 01:39:00|10013.8|10003.8|10015.4|10005.4|10015.4|10005.4|10013.8|10003.8|11
1620265150000|2021-05-06 01:39:10|10015.6|10005.6|10014|10004|10015.6|10005.6|10012.6|10002.6|11
1620265160000|2021-05-06 01:39:20|10013.4|10003.4|10012.9|10002.9|10013.6|10003.6|10012.9|10002.9|5
1620265170000|2021-05-06 01:39:30|10012.6|10002.6|10009.6|9999.6|10012.6|10002.6|10009.6|9999.6|8
1620265180000|2021-05-06 01:39:40|10009.4|9999.4|10008.6|9998.6|10009.4|9999.4|10008|9998|12
1620265190000|2021-05-06 01:39:50|10009.3|9999.3|10011|10001|10011.4|10001.4|10009.3|9999.3|6
1620265200000|2021-05-06 01:40:00|10012.6|10002.6|10014.1|10004.1|10014.1|10004.1|10012.6|10002.6|6
1620265210000|2021-05-06 01:40:10|10014.5|10004.5|10016.5|10006.5|10016.5|10006.5|10014.5|10004.5|7
1620265220000|2021-05-06 01:40:20|10017.8|10007.8|10015.4|10005.4|10017.8|10007.8|10015.4|10005.4|11
1620265230000|2021-05-06 01:40:30|10015.5|10005.5|10016.8|10006.8|10017.1|10007.1|10014.4|10004.4|6
1620265240000|2021-05-06 01:40:40|10017|10007|10016.4|10006.4|10017.3|10007.3|10015.8|10005.8|8
1620265250000|2021-05-06 01:40:50|10017|10007|10017.1|10007.1|10017.5|10007.5|10016.5|10006.5|10
1620265260000|2021-05-06 01:41:00|10017.4|10007.4|10021.6|10011.6|10022.5|10012.5|10016.8|10006.8|13
1620265270000|2021-05-06 01:41:10|10021.8|10011.8|10022.3|10012.3|10022.5|10012.5|10021.8|10011.8|7
1620265280000|2021-05-06 01:41:20|10022.1|10012.1|10020.9|10010.9|10022.5|10012.5|10020.9|10010.9|6
1620265290000|2021-05-06 01:41:30|10021.4|10011.4|10023.5|10013.5|10023.9|10013.9|10021|10011|10
1620265300000|2021-05-06 01:41:40|10023.3|10013.3|10023.6|10013.6|10023.9|10013.9|10023.3|10013.3|4
1620265310000|2021-05-06 01:41:50|10023.9|10013.9|10023.9|10013.9|10023.9|10013.9|10023.6|10013.6|3
1620265320000|2021-05-06 01:42:00|10023.8|10013.8|10023.5|10013.5|10023.8|10013.8|10021.8|10011.8|8
1620265330000|2021-05-06 01:42:10|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10023.5|10013.5|3
1620265340000|2021-05-06 01:42:20|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|10022.8|10012.8|5
1620265350000|2021-05-06 01:42:30|10023.8|10013.8|10024|10014|10024|10014|10023.8|10013.8|4
1620265360000|2021-05-06 01:42:40|10023.9|10013.9|10024.1|10014.1|10024.3|10014.3|10023.6|10013.6|5
1620265370000|2021-05-06 01:42:50|10023.8|10013.8|10024.1|10014.1|10024.4|10014.4|10023.8|10013.8|4
1620265380000|2021-05-06 01:43:00|10024|10014|10023.3|10013.3|10024|10014|10023.3|10013.3|9
1620265390000|2021-05-06 01:43:10|10023.5|10013.5|10021|10011|10023.5|10013.5|10021|10011|8
1620265400000|2021-05-06 01:43:20|10020.8|10010.8|10020.3|10010.3|10021|10011|10020.3|10010.3|7
1620265410000|2021-05-06 01:43:30|10019.9|10009.9|10021|10011|10021.3|10011.3|10019.1|10009.1|10
1620265420000|2021-05-06 01:43:40|10021.3|10011.3|10022.8|10012.8|10022.8|10012.8|10021.3|10011.3|14
1620265430000|2021-05-06 01:43:50|10022.6|10012.6|10021.6|10011.6|10022.6|10012.6|10021.6|10011.6|8
1620265440000|2021-05-06 01:44:00|10021.9|10011.9|10020.3|10010.3|10022|10012|10020.3|10010.3|9
1620265450000|2021-05-06 01:44:10|10020.8|10010.8|10021.3|10011.3|10021.5|10011.5|10020.5|10010.5|8
1620265460000|2021-05-06 01:44:20|10021.6|10011.6|10022.8|10012.8|10023.5|10013.5|10021.6|10011.6|7
1620265470000|2021-05-06 01:44:30|10023|10013|10022.8|10012.8|10023|10013|10022.8|10012.8|8
1620265480000|2021-05-06 01:44:40|10022.5|10012.5|10022.1|10012.1|10022.5|10012.5|10021.8|10011.8|6
1620265490000|2021-05-06 01:44:50|10022.6|10012.6|10021.9|10011.9|10022.9|10012.9|10021.9|10011.9|10
1620265500000|2021-05-06 01:45:00|10022.1|10012.1|10019.8|10009.8|10022.9|10012.9|10019.4|10009.4|17
1620265510000|2021-05-06 01:45:10|10019.9|10009.9|10022.9|10012.9|10022.9|10012.9|10019.9|10009.9|6
1620265520000|2021-05-06 01:45:20|10023.3|10013.3|10024.5|10014.5|10024.5|10014.5|10023.3|10013.3|4
1620265530000|2021-05-06 01:45:30|10025.6|10015.6|10026|10016|10026|10016|10024.9|10014.9|11
1620265540000|2021-05-06 01:45:40|10025.9|10015.9|10028.8|10018.8|10028.8|10018.8|10025.9|10015.9|8
1620265550000|2021-05-06 01:45:50|10028.6|10018.6|10028.9|10018.9|10028.9|10018.9|10028.1|10018.1|9
1620265560000|2021-05-06 01:46:00|10028.6|10018.6|10028.6|10018.6|10029.3|10019.3|10028.6|10018.6|9
1620265570000|2021-05-06 01:46:10|10028|10018|10027.6|10017.6|10028.3|10018.3|10027.6|10017.6|7
1620265580000|2021-05-06 01:46:20|10028.1|10018.1|10029.1|10019.1|10029.1|10019.1|10027.5|10017.5|9
1620265590000|2021-05-06 01:46:30|10028.9|10018.9|10030.5|10020.5|10030.5|10020.5|10028.6|10018.6|8
1620265600000|2021-05-06 01:46:40|10030.6|10020.6|10031.1|10021.1|10031.1|10021.1|10030.6|10020.6|2
1620265610000|2021-05-06 01:46:50|10031.3|10021.3|10032.3|10022.3|10033.3|10023.3|10031.3|10021.3|9
1620265620000|2021-05-06 01:47:00|10032.5|10022.5|10030.8|10020.8|10033.4|10023.4|10030.5|10020.5|11
1620265630000|2021-05-06 01:47:10|10030.5|10020.5|10032|10022|10032|10022|10029.8|10019.8|9
1620265640000|2021-05-06 01:47:20|10031.8|10021.8|10030.4|10020.4|10031.8|10021.8|10029.5|10019.5|8
1620265650000|2021-05-06 01:47:30|10030.8|10020.8|10027.8|10017.8|10030.9|10020.9|10027.8|10017.8|9
1620265660000|2021-05-06 01:47:40|10028.1|10018.1|10028.3|10018.3|10028.5|10018.5|10026.8|10016.8|11
1620265670000|2021-05-06 01:47:50|10027.9|10017.9|10027.5|10017.5|10028.5|10018.5|10027.5|10017.5|5
1620265680000|2021-05-06 01:48:00|10027.8|10017.8|10028.9|10018.9|10028.9|10018.9|10027.8|10017.8|5
1620265690000|2021-05-06 01:48:10|10029.5|10019.5|10027.9|10017.9|10029.5|10019.5|10027.9|10017.9|5
1620265700000|2021-05-06 01:48:20|10027.8|10017.8|10026.6|10016.6|10027.8|10017.8|10026.6|10016.6|6
1620265710000|2021-05-06 01:48:30|10026|10016|10026|10016|10026.4|10016.4|10026|10016|3
1620265720000|2021-05-06 01:48:40|10025.8|10015.8|10024.8|10014.8|10025.8|10015.8|10024.8|10014.8|7
1620265730000|2021-05-06 01:48:50|10024.3|10014.3|10024|10014|10024.3|10014.3|10023.3|10013.3|5
1620265740000|2021-05-06 01:49:00|10023.5|10013.5|10022.3|10012.3|10023.5|10013.5|10022.1|10012.1|8
1620265750000|2021-05-06 01:49:10|10022|10012|10019.8|10009.8|10022|10012|10019.8|10009.8|6
1620265760000|2021-05-06 01:49:20|10019.4|10009.4|10019.6|10009.6|10019.6|10009.6|10018.8|10008.8|5
1620265770000|2021-05-06 01:49:30|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|1
1620265780000|2021-05-06 01:49:40|10021.6|10011.6|10022.1|10012.1|10022.3|10012.3|10021.6|10011.6|5
1620265790000|2021-05-06 01:49:50|10022.5|10012.5|10022|10012|10023.4|10013.4|10022|10012|7
1620265800000|2021-05-06 01:50:00|10021.9|10011.9|10021.6|10011.6|10021.9|10011.9|10021.5|10011.5|6
1620265810000|2021-05-06 01:50:10|10021.9|10011.9|10023.8|10013.8|10023.8|10013.8|10021.9|10011.9|4
1620265820000|2021-05-06 01:50:20|10024.4|10014.4|10022|10012|10024.4|10014.4|10022|10012|5
1620265830000|2021-05-06 01:50:30|10021.6|10011.6|10019.9|10009.9|10021.6|10011.6|10019|10009|10
1620265840000|2021-05-06 01:50:40|10019.6|10009.6|10017.8|10007.8|10019.6|10009.6|10017.8|10007.8|5
1620265850000|2021-05-06 01:50:50|10018.3|10008.3|10021.6|10011.6|10022|10012|10018.3|10008.3|13
1620265860000|2021-05-06 01:51:00|10021|10011|10019.5|10009.5|10021|10011|10019.3|10009.3|5
1620265870000|2021-05-06 01:51:10|10019.8|10009.8|10020.1|10010.1|10020.6|10010.6|10019.8|10009.8|7
1620265880000|2021-05-06 01:51:20|10020|10010|10019|10009|10020|10010|10019|10009|6
1620265890000|2021-05-06 01:51:30|10019.5|10009.5|10019.6|10009.6|10019.6|10009.6|10019.4|10009.4|3
1620265900000|2021-05-06 01:51:40|10019.3|10009.3|10018.5|10008.5|10019.5|10009.5|10018.5|10008.5|7
1620265910000|2021-05-06 01:51:50|10018.3|10008.3|10018.1|10008.1|10018.3|10008.3|10017.5|10007.5|9
1620265920000|2021-05-06 01:52:00|10018.5|10008.5|10023|10013|10023|10013|10018.5|10008.5|9
1620265930000|2021-05-06 01:52:10|10023.3|10013.3|10024.1|10014.1|10024.4|10014.4|10023.3|10013.3|15
1620265940000|2021-05-06 01:52:20|10023.5|10013.5|10022|10012|10023.6|10013.6|10022|10012|9
1620265950000|2021-05-06 01:52:30|10021.9|10011.9|10022.6|10012.6|10022.8|10012.8|10021.8|10011.8|5
1620265960000|2021-05-06 01:52:40|10022.1|10012.1|10021.3|10011.3|10022.5|10012.5|10021.3|10011.3|4
1620265970000|2021-05-06 01:52:50|10021|10011|10022.4|10012.4|10022.4|10012.4|10021|10011|4
1620265980000|2021-05-06 01:53:00|10022.6|10012.6|10023.9|10013.9|10023.9|10013.9|10022.6|10012.6|5
1620265990000|2021-05-06 01:53:10|10023.8|10013.8|10023.8|10013.8|10024.4|10014.4|10023.3|10013.3|9
1620266000000|2021-05-06 01:53:20|10024|10014|10022.6|10012.6|10024|10014|10022.6|10012.6|5
1620266010000|2021-05-06 01:53:30|10022.3|10012.3|10020|10010|10022.4|10012.4|10020|10010|6
1620266020000|2021-05-06 01:53:40|10019.8|10009.8|10019.3|10009.3|10019.8|10009.8|10018.6|10008.6|7
1620266030000|2021-05-06 01:53:50|10019.5|10009.5|10019|10009|10019.5|10009.5|10018|10008|4
1620266040000|2021-05-06 01:54:00|10019.3|10009.3|10019|10009|10019.3|10009.3|10019|10009|2
1620266050000|2021-05-06 01:54:10|10018.5|10008.5|10016.4|10006.4|10018.5|10008.5|10016.4|10006.4|9
1620266060000|2021-05-06 01:54:20|10015.8|10005.8|10013.4|10003.4|10015.8|10005.8|10013.4|10003.4|10
1620266070000|2021-05-06 01:54:30|10014|10004|10013.8|10003.8|10015.5|10005.5|10013.8|10003.8|9
1620266080000|2021-05-06 01:54:40|10013.6|10003.6|10016.4|10006.4|10016.4|10006.4|10013.6|10003.6|5
1620266090000|2021-05-06 01:54:50|10016.8|10006.8|10016.5|10006.5|10017.3|10007.3|10016.5|10006.5|9
1620266100000|2021-05-06 01:55:00|10017|10007|10017.3|10007.3|10017.8|10007.8|10017|10007|9
1620266110000|2021-05-06 01:55:10|10017.1|10007.1|10018.3|10008.3|10018.3|10008.3|10016.8|10006.8|6
1620266120000|2021-05-06 01:55:20|10018.1|10008.1|10017.1|10007.1|10018.3|10008.3|10016|10006|9
1620266130000|2021-05-06 01:55:30|10016.6|10006.6|10012.4|10002.4|10016.6|10006.6|10012.4|10002.4|11
1620266140000|2021-05-06 01:55:40|10011.9|10001.9|10012.6|10002.6|10012.6|10002.6|10011|10001|8
1620266150000|2021-05-06 01:55:50|10011.5|10001.5|10011.1|10001.1|10013.4|10003.4|10010.5|10000.5|14
1620266160000|2021-05-06 01:56:00|10011.5|10001.5|10011|10001|10012.9|10002.9|10011|10001|6
1620266170000|2021-05-06 01:56:10|10010.9|10000.9|10008.5|9998.5|10010.9|10000.9|10008.5|9998.5|4
1620266180000|2021-05-06 01:56:20|10008|9998|10009.4|9999.4|10009.4|9999.4|10008|9998|8
1620266190000|2021-05-06 01:56:30|10009.1|9999.1|10006.6|9996.6|10009.4|9999.4|10006.5|9996.5|13
1620266200000|2021-05-06 01:56:40|10007.4|9997.4|10007.3|9997.3|10008.3|9998.3|10007.3|9997.3|8
1620266210000|2021-05-06 01:56:50|10007.6|9997.6|10009.1|9999.1|10009.1|9999.1|10007.6|9997.6|5
1620266220000|2021-05-06 01:57:00|10009.4|9999.4|10008.5|9998.5|10009.6|9999.6|10008.5|9998.5|5
1620266230000|2021-05-06 01:57:10|10008.3|9998.3|10007.4|9997.4|10008.4|9998.4|10006.5|9996.5|12
1620266240000|2021-05-06 01:57:20|10007.9|9997.9|10006.5|9996.5|10008.1|9998.1|10005.8|9995.8|12
1620266250000|2021-05-06 01:57:30|10006.9|9996.9|10006.5|9996.5|10007.3|9997.3|10006.3|9996.3|5
1620266260000|2021-05-06 01:57:40|10007.3|9997.3|10007.4|9997.4|10007.4|9997.4|10007.3|9997.3|2
1620266270000|2021-05-06 01:57:50|10007.9|9997.9|10009.3|9999.3|10009.6|9999.6|10006.8|9996.8|10
1620266280000|2021-05-06 01:58:00|10009|9999|10006.8|9996.8|10009.4|9999.4|10006.8|9996.8|14
1620266290000|2021-05-06 01:58:10|10007|9997|10007.4|9997.4|10007.8|9997.8|10007|9997|3
1620266300000|2021-05-06 01:58:20|10007.8|9997.8|10006|9996|10007.8|9997.8|10006|9996|5
1620266310000|2021-05-06 01:58:30|10004.9|9994.9|10004.8|9994.8|10005.5|9995.5|10004.8|9994.8|4
1620266320000|2021-05-06 01:58:40|10005.3|9995.3|10004.5|9994.5|10005.3|9995.3|10004.5|9994.5|3
1620266330000|2021-05-06 01:58:50|10004.6|9994.6|10003.4|9993.4|10004.6|9994.6|10003|9993|6
1620266340000|2021-05-06 01:59:00|10003|9993|10004|9994|10004|9994|10003|9993|8
1620266350000|2021-05-06 01:59:10|10004.5|9994.5|10004.9|9994.9|10005.4|9995.4|10004.1|9994.1|6
1620266360000|2021-05-06 01:59:20|10005.3|9995.3|10006.1|9996.1|10006.1|9996.1|10004.9|9994.9|5
1620266380000|2021-05-06 01:59:40|10006.9|9996.9|10007.8|9997.8|10007.8|9997.8|10006.9|9996.9|3
1620266390000|2021-05-06 01:59:50|10008.3|9998.3|10008.4|9998.4|10009.3|9999.3|10008.1|9998.1|6
1620266400000|2021-05-06 02:00:00|10008.8|9998.8|10010|10000|10010.1|10000.1|10008.8|9998.8|6
1620266410000|2021-05-06 02:00:10|10010.1|10000.1|10008.4|9998.4|10010.4|10000.4|10008.4|9998.4|9
1620266420000|2021-05-06 02:00:20|10008.3|9998.3|10003.5|9993.5|10008.3|9998.3|10003.5|9993.5|7
1620266430000|2021-05-06 02:00:30|10003.1|9993.1|10002.8|9992.8|10003.1|9993.1|10002|9992|9
1620266440000|2021-05-06 02:00:40|10003|9993|10003.6|9993.6|10003.6|9993.6|10002.4|9992.4|5
1620266450000|2021-05-06 02:00:50|10003.3|9993.3|10004.6|9994.6|10004.6|9994.6|10003.3|9993.3|3
1620266460000|2021-05-06 02:01:00|10005|9995|10003.9|9993.9|10005.3|9995.3|10002.4|9992.4|8
1620266470000|2021-05-06 02:01:10|10003.5|9993.5|10004|9994|10004|9994|10003.1|9993.1|8
1620266480000|2021-05-06 02:01:20|10003.8|9993.8|10001.6|9991.6|10005|9995|10001.6|9991.6|15
1620266490000|2021-05-06 02:01:30|10001.5|9991.5|10001.1|9991.1|10002.9|9992.9|10000.3|9990.3|16
1620266500000|2021-05-06 02:01:40|10001.5|9991.5|10002.9|9992.9|10003.5|9993.5|10001.5|9991.5|9
1620266510000|2021-05-06 02:01:50|10003.3|9993.3|10002.5|9992.5|10003.5|9993.5|10002.3|9992.3|7
1620266520000|2021-05-06 02:02:00|10002.3|9992.3|10003.3|9993.3|10003.3|9993.3|10002.3|9992.3|3
1620266530000|2021-05-06 02:02:10|10003|9993|10006.8|9996.8|10007|9997|10003|9993|8
1620266540000|2021-05-06 02:02:20|10006.5|9996.5|10007|9997|10007|9997|10006.5|9996.5|5
1620266550000|2021-05-06 02:02:30|10006.6|9996.6|10007|9997|10007|9997|10005.4|9995.4|5
1620266560000|2021-05-06 02:02:40|10007.4|9997.4|10008.5|9998.5|10008.5|9998.5|10007.3|9997.3|4
1620266570000|2021-05-06 02:02:50|10008.1|9998.1|10007.3|9997.3|10008.1|9998.1|10007.3|9997.3|3
1620266580000|2021-05-06 02:03:00|10007.1|9997.1|10006.4|9996.4|10007.1|9997.1|10006|9996|5
1620266590000|2021-05-06 02:03:10|10006.3|9996.3|10007.3|9997.3|10007.8|9997.8|10006.3|9996.3|5
1620266600000|2021-05-06 02:03:20|10007.8|9997.8|10004.9|9994.9|10007.8|9997.8|10003.8|9993.8|11
1620266610000|2021-05-06 02:03:30|10005.1|9995.1|10005.1|9995.1|10005.1|9995.1|10005.1|9995.1|1
1620266620000|2021-05-06 02:03:40|10005.4|9995.4|10006.1|9996.1|10006.4|9996.4|10005.4|9995.4|6
1620266630000|2021-05-06 02:03:50|10005.9|9995.9|10005.6|9995.6|10005.9|9995.9|10003.5|9993.5|7
1620266640000|2021-05-06 02:04:00|10005|9995|10005|9995|10005|9995|10005|9995|1
1620266650000|2021-05-06 02:04:10|10004.8|9994.8|10001.6|9991.6|10004.8|9994.8|10001.6|9991.6|8
1620266660000|2021-05-06 02:04:20|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1620266670000|2021-05-06 02:04:30|10002|9992|10003.6|9993.6|10003.6|9993.6|10002|9992|4
1620266680000|2021-05-06 02:04:40|10003.8|9993.8|10005.5|9995.5|10006.5|9996.5|10003.8|9993.8|9
1620266700000|2021-05-06 02:05:00|10005.4|9995.4|10002.5|9992.5|10005.4|9995.4|10002.5|9992.5|10
1620266710000|2021-05-06 02:05:10|10003.4|9993.4|10003.3|9993.3|10003.8|9993.8|10002.9|9992.9|5
1620266720000|2021-05-06 02:05:20|10003.9|9993.9|10001.8|9991.8|10003.9|9993.9|10001.5|9991.5|5
1620266730000|2021-05-06 02:05:30|10001.5|9991.5|10000.8|9990.8|10001.8|9991.8|10000.3|9990.3|12
1620266740000|2021-05-06 02:05:40|10000.5|9990.5|9999.8|9989.8|10000.5|9990.5|9999.6|9989.6|7
1620266750000|2021-05-06 02:05:50|9999.6|9989.6|9998.8|9988.8|9999.6|9989.6|9998.5|9988.5|4
1620266760000|2021-05-06 02:06:00|9998.6|9988.6|9998.5|9988.5|9998.6|9988.6|9997.8|9987.8|4
1620266770000|2021-05-06 02:06:10|9999.1|9989.1|9997.1|9987.1|9999.4|9989.4|9997|9987|11
1620266780000|2021-05-06 02:06:20|9997|9987|9996.5|9986.5|9997|9987|9996.3|9986.3|7
1620266790000|2021-05-06 02:06:30|9996.9|9986.9|9994.9|9984.9|9996.9|9986.9|9994.9|9984.9|5
1620266800000|2021-05-06 02:06:40|9995.8|9985.8|9996.3|9986.3|9996.3|9986.3|9995.8|9985.8|3
1620266810000|2021-05-06 02:06:50|9995.9|9985.9|9996.3|9986.3|9996.3|9986.3|9995.9|9985.9|4
1620266820000|2021-05-06 02:07:00|9995.3|9985.3|9993.8|9983.8|9995.3|9985.3|9993.8|9983.8|4
1620266830000|2021-05-06 02:07:10|9993.3|9983.3|9993.3|9983.3|9993.9|9983.9|9993.1|9983.1|6
1620266840000|2021-05-06 02:07:20|9993.6|9983.6|9993.1|9983.1|9993.6|9983.6|9992.4|9982.4|6
1620266850000|2021-05-06 02:07:30|9993.6|9983.6|9995.3|9985.3|9995.5|9985.5|9993.6|9983.6|6
1620266860000|2021-05-06 02:07:40|9995|9985|9995.4|9985.4|9995.5|9985.5|9994.8|9984.8|8
1620266870000|2021-05-06 02:07:50|9994.8|9984.8|9994.5|9984.5|9995.1|9985.1|9993.5|9983.5|7
1620266880000|2021-05-06 02:08:00|9994.6|9984.6|9994.8|9984.8|9995.5|9985.5|9994.6|9984.6|4
1620266890000|2021-05-06 02:08:10|9994.3|9984.3|9995|9985|9995.3|9985.3|9993.9|9983.9|8
1620266900000|2021-05-06 02:08:20|9995.5|9985.5|9994.8|9984.8|9995.5|9985.5|9994.8|9984.8|2
1620266910000|2021-05-06 02:08:30|9994.5|9984.5|9993.8|9983.8|9994.5|9984.5|9993.6|9983.6|4
1620266920000|2021-05-06 02:08:40|9994|9984|9994.5|9984.5|9994.5|9984.5|9993.9|9983.9|10
1620266930000|2021-05-06 02:08:50|9994|9984|9993.8|9983.8|9994|9984|9993.5|9983.5|5
1620266940000|2021-05-06 02:09:00|9993.5|9983.5|9993|9983|9993.5|9983.5|9993|9983|5
1620266950000|2021-05-06 02:09:10|9993.3|9983.3|9993.5|9983.5|9993.8|9983.8|9992.5|9982.5|7
1620266960000|2021-05-06 02:09:20|9993|9983|9993.4|9983.4|9993.6|9983.6|9992.9|9982.9|8
1620266970000|2021-05-06 02:09:30|9993.5|9983.5|9993.3|9983.3|9993.5|9983.5|9993.3|9983.3|4
1620266980000|2021-05-06 02:09:40|9993|9983|9992.4|9982.4|9993|9983|9992.1|9982.1|3
1620266990000|2021-05-06 02:09:50|9991.5|9981.5|9992.3|9982.3|9992.3|9982.3|9991.3|9981.3|5
1620267000000|2021-05-06 02:10:00|9992.4|9982.4|9992.3|9982.3|9993.3|9983.3|9992.3|9982.3|8
1620267010000|2021-05-06 02:10:10|9992.6|9982.6|9995.4|9985.4|9995.5|9985.5|9992.6|9982.6|9
1620267020000|2021-05-06 02:10:20|9995.5|9985.5|9995.9|9985.9|9995.9|9985.9|9995.5|9985.5|4
1620267030000|2021-05-06 02:10:30|9996.1|9986.1|9995.6|9985.6|9996.1|9986.1|9995.5|9985.5|5
1620267040000|2021-05-06 02:10:40|9995.9|9985.9|9996.8|9986.8|9996.8|9986.8|9995.9|9985.9|5
1620267050000|2021-05-06 02:10:50|9997.1|9987.1|9997.1|9987.1|9997.9|9987.9|9996.9|9986.9|7
1620267060000|2021-05-06 02:11:00|9997.4|9987.4|9996.8|9986.8|9997.4|9987.4|9996.8|9986.8|2
1620267090000|2021-05-06 02:11:30|9997.1|9987.1|9998.8|9988.8|9999.3|9989.3|9997.1|9987.1|11
1620267100000|2021-05-06 02:11:40|9997.8|9987.8|9996.5|9986.5|9997.8|9987.8|9996.5|9986.5|5
1620267110000|2021-05-06 02:11:50|9996.4|9986.4|9995|9985|9996.4|9986.4|9995|9985|4
1620267120000|2021-05-06 02:12:00|9994.5|9984.5|9993.6|9983.6|9994.5|9984.5|9993|9983|7
1620267130000|2021-05-06 02:12:10|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|1
1620267140000|2021-05-06 02:12:20|9995|9985|9994.4|9984.4|9995|9985|9993.8|9983.8|5
1620267150000|2021-05-06 02:12:30|9994.8|9984.8|9996.1|9986.1|9996.1|9986.1|9994.5|9984.5|8
1620267160000|2021-05-06 02:12:40|9997.1|9987.1|9997.1|9987.1|9997.1|9987.1|9997.1|9987.1|1
1620267170000|2021-05-06 02:12:50|9996.9|9986.9|9996.8|9986.8|9996.9|9986.9|9996.5|9986.5|4
1620267180000|2021-05-06 02:13:00|9996.5|9986.5|9996.1|9986.1|9996.5|9986.5|9994|9984|9
1620267190000|2021-05-06 02:13:10|9996|9986|9996.1|9986.1|9996.1|9986.1|9996|9986|2
1620267200000|2021-05-06 02:13:20|9996.4|9986.4|9996.9|9986.9|9996.9|9986.9|9996.4|9986.4|6
1620267210000|2021-05-06 02:13:30|9997.1|9987.1|9996.3|9986.3|9997.1|9987.1|9996.3|9986.3|5
1620267220000|2021-05-06 02:13:40|9996|9986|9996.3|9986.3|9996.3|9986.3|9996|9986|2
1620267230000|2021-05-06 02:13:50|9995.9|9985.9|9995.3|9985.3|9995.9|9985.9|9995.3|9985.3|3
1620267240000|2021-05-06 02:14:00|9994.9|9984.9|9993.1|9983.1|9994.9|9984.9|9992.8|9982.8|7
1620267250000|2021-05-06 02:14:10|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|1
1620267260000|2021-05-06 02:14:20|9992.6|9982.6|9992.3|9982.3|9992.6|9982.6|9991.9|9981.9|3
1620267270000|2021-05-06 02:14:30|9992|9982|9992.5|9982.5|9992.5|9982.5|9992|9982|3
1620267280000|2021-05-06 02:14:40|9992.9|9982.9|9992.5|9982.5|9994.3|9984.3|9992.5|9982.5|4
1620267290000|2021-05-06 02:14:50|9992.3|9982.3|9994.1|9984.1|9994.1|9984.1|9992.3|9982.3|6
1620267300000|2021-05-06 02:15:00|9993.9|9983.9|9992.4|9982.4|9993.9|9983.9|9992.4|9982.4|2
1620267310000|2021-05-06 02:15:10|9992|9982|9992|9982|9992|9982|9992|9982|1
1620267320000|2021-05-06 02:15:20|9990.8|9980.8|9990|9980|9990.8|9980.8|9990|9980|2
1620267330000|2021-05-06 02:15:30|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1620267340000|2021-05-06 02:15:40|9990.6|9980.6|9992.5|9982.5|9992.5|9982.5|9990.6|9980.6|3
1620267350000|2021-05-06 02:15:50|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1620267380000|2021-05-06 02:16:20|9992.9|9982.9|9993.1|9983.1|9993.1|9983.1|9992.9|9982.9|2
1620267390000|2021-05-06 02:16:30|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|1
1620267400000|2021-05-06 02:16:40|9993.1|9983.1|9993.4|9983.4|9993.4|9983.4|9993.1|9983.1|2
1620267410000|2021-05-06 02:16:50|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1620267420000|2021-05-06 02:17:00|9993.4|9983.4|9992.8|9982.8|9993.4|9983.4|9992.8|9982.8|2
1620267430000|2021-05-06 02:17:10|9993|9983|9993.3|9983.3|9993.3|9983.3|9993|9983|2
1620267440000|2021-05-06 02:17:20|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1620267450000|2021-05-06 02:17:30|9992.9|9982.9|9992.4|9982.4|9992.9|9982.9|9992.4|9982.4|2
1620267480000|2021-05-06 02:18:00|9992.1|9982.1|9992|9982|9992.1|9982.1|9991.6|9981.6|4
1620267490000|2021-05-06 02:18:10|9992.3|9982.3|9992.5|9982.5|9992.5|9982.5|9992.3|9982.3|2
1620267500000|2021-05-06 02:18:20|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|1
1620267510000|2021-05-06 02:18:30|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992|9982|3
1620267520000|2021-05-06 02:18:40|9993.4|9983.4|9994.4|9984.4|9994.8|9984.8|9993.4|9983.4|3
1620267530000|2021-05-06 02:18:50|9994.1|9984.1|9994.8|9984.8|9994.8|9984.8|9994.1|9984.1|4
1620267540000|2021-05-06 02:19:00|9995.6|9985.6|9994.1|9984.1|9995.6|9985.6|9994.1|9984.1|4
1620267550000|2021-05-06 02:19:10|9994.5|9984.5|9994.1|9984.1|9995.6|9985.6|9994.1|9984.1|7
1620267570000|2021-05-06 02:19:30|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1620267580000|2021-05-06 02:19:40|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1620267600000|2021-05-06 02:20:00|9992.9|9982.9|9992.5|9982.5|9992.9|9982.9|9992.5|9982.5|2
1620267610000|2021-05-06 02:20:10|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|1
1620267640000|2021-05-06 02:20:40|9993.3|9983.3|9995.5|9985.5|9995.5|9985.5|9993.3|9983.3|5
1620267650000|2021-05-06 02:20:50|9995.8|9985.8|9995|9985|9995.8|9985.8|9995|9985|4
1620267670000|2021-05-06 02:21:10|9994.6|9984.6|9995|9985|9995|9985|9994.6|9984.6|2
1620267680000|2021-05-06 02:21:20|9995.1|9985.1|9995.5|9985.5|9995.5|9985.5|9995.1|9985.1|2
1620267690000|2021-05-06 02:21:30|9995|9985|9995|9985|9995.8|9985.8|9995|9985|4
1620267720000|2021-05-06 02:22:00|9994.6|9984.6|9994.8|9984.8|9994.9|9984.9|9994|9984|6
1620267730000|2021-05-06 02:22:10|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|9994|9984|3
1620267740000|2021-05-06 02:22:20|9994|9984|9994|9984|9994|9984|9994|9984|1
1620267750000|2021-05-06 02:22:30|9993.5|9983.5|9992.5|9982.5|9993.5|9983.5|9992.5|9982.5|4
1620267770000|2021-05-06 02:22:50|9991.8|9981.8|9992|9982|9992|9982|9991.8|9981.8|2
1620267780000|2021-05-06 02:23:00|9991.9|9981.9|9991.1|9981.1|9991.9|9981.9|9991.1|9981.1|3
1620267790000|2021-05-06 02:23:10|9990.8|9980.8|9991.3|9981.3|9991.3|9981.3|9990.8|9980.8|2
1620267800000|2021-05-06 02:23:20|9990.9|9980.9|9990.8|9980.8|9990.9|9980.9|9990.8|9980.8|2
1620267810000|2021-05-06 02:23:30|9990.5|9980.5|9990|9980|9990.5|9980.5|9990|9980|2
1620267820000|2021-05-06 02:23:40|9990.5|9980.5|9990.4|9980.4|9990.6|9980.6|9989.5|9979.5|5
1620267840000|2021-05-06 02:24:00|9989.9|9979.9|9989.1|9979.1|9989.9|9979.9|9987.8|9977.8|5
1620267850000|2021-05-06 02:24:10|9989.4|9979.4|9990.4|9980.4|9990.4|9980.4|9989.4|9979.4|3
1620267860000|2021-05-06 02:24:20|9989.9|9979.9|9990.3|9980.3|9990.3|9980.3|9989.9|9979.9|2
1620267870000|2021-05-06 02:24:30|9990.6|9980.6|9991.3|9981.3|9991.3|9981.3|9990.6|9980.6|2
1620267880000|2021-05-06 02:24:40|9991.6|9981.6|9992.4|9982.4|9992.4|9982.4|9991.6|9981.6|2
1620267900000|2021-05-06 02:25:00|9992.6|9982.6|9993.9|9983.9|9993.9|9983.9|9992.6|9982.6|3
1620267910000|2021-05-06 02:25:10|9994.3|9984.3|9994.5|9984.5|9994.5|9984.5|9994.3|9984.3|2
1620267920000|2021-05-06 02:25:20|9994.8|9984.8|9995.3|9985.3|9995.3|9985.3|9994.8|9984.8|2
1620267930000|2021-05-06 02:25:30|9995.1|9985.1|9994.5|9984.5|9995.1|9985.1|9994.5|9984.5|4
1620267940000|2021-05-06 02:25:40|9994.9|9984.9|9995.3|9985.3|9995.3|9985.3|9994.9|9984.9|2
1620267950000|2021-05-06 02:25:50|9995.6|9985.6|9996.4|9986.4|9996.4|9986.4|9995.3|9985.3|4
1620267960000|2021-05-06 02:26:00|9996.3|9986.3|9996.1|9986.1|9996.3|9986.3|9995.6|9985.6|4
1620267970000|2021-05-06 02:26:10|9996.6|9986.6|9996.1|9986.1|9997.4|9987.4|9996.1|9986.1|5
1620267980000|2021-05-06 02:26:20|9995.8|9985.8|9995.8|9985.8|9995.8|9985.8|9995.8|9985.8|1
1620267990000|2021-05-06 02:26:30|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|1
1620268020000|2021-05-06 02:27:00|9995.3|9985.3|9994.3|9984.3|9995.3|9985.3|9994.3|9984.3|4
1620268030000|2021-05-06 02:27:10|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|1
1620268040000|2021-05-06 02:27:20|9994.9|9984.9|9994.8|9984.8|9994.9|9984.9|9994.8|9984.8|2
1620268060000|2021-05-06 02:27:40|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|1
1620268090000|2021-05-06 02:28:10|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|1
1620268100000|2021-05-06 02:28:20|9996|9986|9996.6|9986.6|9996.9|9986.9|9996|9986|6
1620268110000|2021-05-06 02:28:30|9996.4|9986.4|9995.1|9985.1|9996.4|9986.4|9995.1|9985.1|4
1620268120000|2021-05-06 02:28:40|9994.8|9984.8|9994.5|9984.5|9994.8|9984.8|9994.5|9984.5|2
1620268130000|2021-05-06 02:28:50|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|1
1620268150000|2021-05-06 02:29:10|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|1
1620268170000|2021-05-06 02:29:30|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|1
1620268190000|2021-05-06 02:29:50|9994.8|9984.8|9994.3|9984.3|9995|9985|9994.3|9984.3|4
1620268200000|2021-05-06 02:30:00|9994|9984|9995.8|9985.8|9996|9986|9993.3|9983.3|8
1620268210000|2021-05-06 02:30:10|9996|9986|9996.4|9986.4|9996.4|9986.4|9996|9986|2
1620268220000|2021-05-06 02:30:20|9995.9|9985.9|9995.5|9985.5|9995.9|9985.9|9995.5|9985.5|3
1620268230000|2021-05-06 02:30:30|9994.8|9984.8|9993|9983|9994.8|9984.8|9993|9983|6
1620268240000|2021-05-06 02:30:40|9992.8|9982.8|9984.4|9974.4|9992.8|9982.8|9984.4|9974.4|14
1620268250000|2021-05-06 02:30:50|9984.9|9974.9|9987.3|9977.3|9988.1|9978.1|9984.8|9974.8|11
1620268270000|2021-05-06 02:31:10|9987.8|9977.8|9989.1|9979.1|9989.1|9979.1|9986.8|9976.8|11
1620268280000|2021-05-06 02:31:20|9988.6|9978.6|9991.1|9981.1|9991.1|9981.1|9988.6|9978.6|6
1620268290000|2021-05-06 02:31:30|9991.6|9981.6|9993.1|9983.1|9993.8|9983.8|9991.6|9981.6|6
1620268300000|2021-05-06 02:31:40|9993|9983|9991.1|9981.1|9993|9983|9990.9|9980.9|5
1620268310000|2021-05-06 02:31:50|9991.5|9981.5|9993.4|9983.4|9993.6|9983.6|9991.5|9981.5|5
1620268320000|2021-05-06 02:32:00|9992.8|9982.8|9991.5|9981.5|9992.8|9982.8|9990.8|9980.8|10
1620268330000|2021-05-06 02:32:10|9992|9982|9994.4|9984.4|9994.4|9984.4|9991.6|9981.6|8
1620268340000|2021-05-06 02:32:20|9994|9984|9993.5|9983.5|9994|9984|9993.5|9983.5|2
1620268350000|2021-05-06 02:32:30|9993.4|9983.4|9994.5|9984.5|9994.5|9984.5|9993.4|9983.4|4
1620268360000|2021-05-06 02:32:40|9994|9984|9994|9984|9994|9984|9994|9984|1
1620268370000|2021-05-06 02:32:50|9994.5|9984.5|9995.6|9985.6|9995.6|9985.6|9994.5|9984.5|4
1620268380000|2021-05-06 02:33:00|9996.6|9986.6|9996.3|9986.3|9997.6|9987.6|9996.3|9986.3|6
1620268390000|2021-05-06 02:33:10|9996|9986|9995.3|9985.3|9996|9986|9995.1|9985.1|3
1620268400000|2021-05-06 02:33:20|9995.8|9985.8|9996.1|9986.1|9996.5|9986.5|9995.8|9985.8|4
1620268410000|2021-05-06 02:33:30|9996.4|9986.4|9995.9|9985.9|9997.6|9987.6|9995.9|9985.9|8
1620268420000|2021-05-06 02:33:40|9996|9986|9996.9|9986.9|9996.9|9986.9|9995.8|9985.8|6
1620268430000|2021-05-06 02:33:50|9997.3|9987.3|9997|9987|9997.6|9987.6|9996.8|9986.8|5
1620268440000|2021-05-06 02:34:00|9997.6|9987.6|9995.3|9985.3|9997.6|9987.6|9995.3|9985.3|5
1620268450000|2021-05-06 02:34:10|9995.6|9985.6|9997|9987|9997|9987|9995.3|9985.3|5
1620268460000|2021-05-06 02:34:20|9996.8|9986.8|9996.3|9986.3|9996.8|9986.8|9996.3|9986.3|2
1620268470000|2021-05-06 02:34:30|9996.8|9986.8|9997|9987|9997|9987|9996.3|9986.3|4
1620268480000|2021-05-06 02:34:40|9997.3|9987.3|9999.3|9989.3|9999.6|9989.6|9997.3|9987.3|6
1620268490000|2021-05-06 02:34:50|9998.6|9988.6|9997.6|9987.6|9999.1|9989.1|9997.6|9987.6|8
1620268500000|2021-05-06 02:35:00|9997.8|9987.8|9997|9987|9997.8|9987.8|9996.9|9986.9|4
1620268510000|2021-05-06 02:35:10|9997.5|9987.5|9996.1|9986.1|9997.5|9987.5|9996.1|9986.1|3
1620268520000|2021-05-06 02:35:20|9995.1|9985.1|9992.6|9982.6|9995.1|9985.1|9992.5|9982.5|10
1620268530000|2021-05-06 02:35:30|9992.5|9982.5|9994|9984|9994|9984|9992.5|9982.5|7
1620268550000|2021-05-06 02:35:50|9993.8|9983.8|9990.8|9980.8|9993.8|9983.8|9990.8|9980.8|8
1620268560000|2021-05-06 02:36:00|9990.5|9980.5|9990.8|9980.8|9991|9981|9990.5|9980.5|3
1620268570000|2021-05-06 02:36:10|9991.1|9981.1|9992.8|9982.8|9992.8|9982.8|9991.1|9981.1|4
1620268580000|2021-05-06 02:36:20|9992.5|9982.5|9991.8|9981.8|9992.5|9982.5|9990.4|9980.4|13
1620268590000|2021-05-06 02:36:30|9992.3|9982.3|9991.4|9981.4|9992.3|9982.3|9991.4|9981.4|3
1620268600000|2021-05-06 02:36:40|9991.8|9981.8|9994|9984|9994|9984|9991.8|9981.8|5
1620268610000|2021-05-06 02:36:50|9993.8|9983.8|9994.5|9984.5|9995|9985|9993|9983|9
1620268620000|2021-05-06 02:37:00|9994.3|9984.3|9996.6|9986.6|9996.6|9986.6|9993.9|9983.9|6
1620268630000|2021-05-06 02:37:10|9995.6|9985.6|9997|9987|9997.3|9987.3|9995.6|9985.6|7
1620268640000|2021-05-06 02:37:20|9996.8|9986.8|9996.3|9986.3|9996.8|9986.8|9996.3|9986.3|3
1620268650000|2021-05-06 02:37:30|9995.8|9985.8|9995.1|9985.1|9996.3|9986.3|9995.1|9985.1|4
1620268660000|2021-05-06 02:37:40|9995.6|9985.6|9996.8|9986.8|9996.8|9986.8|9995.6|9985.6|3
1620268670000|2021-05-06 02:37:50|9997|9987|9995.5|9985.5|9997.3|9987.3|9995|9985|7
1620268680000|2021-05-06 02:38:00|9996|9986|9997.1|9987.1|9997.1|9987.1|9996|9986|4
1620268690000|2021-05-06 02:38:10|9996.9|9986.9|9996.5|9986.5|9998|9988|9996.5|9986.5|8
1620268700000|2021-05-06 02:38:20|9996.1|9986.1|9995.3|9985.3|9996.1|9986.1|9995.3|9985.3|3
1620268710000|2021-05-06 02:38:30|9995|9985|9996.3|9986.3|9996.3|9986.3|9995|9985|3
1620268720000|2021-05-06 02:38:40|9995.9|9985.9|9994.5|9984.5|9995.9|9985.9|9994.5|9984.5|4
1620268730000|2021-05-06 02:38:50|9994.3|9984.3|9994.1|9984.1|9995.1|9985.1|9994.1|9984.1|7
1620268740000|2021-05-06 02:39:00|9993.8|9983.8|9991.9|9981.9|9993.8|9983.8|9991.8|9981.8|7
1620268750000|2021-05-06 02:39:10|9992.4|9982.4|9991.3|9981.3|9992.5|9982.5|9991.3|9981.3|6
1620268760000|2021-05-06 02:39:20|9990.8|9980.8|9990.8|9980.8|9991.8|9981.8|9990.8|9980.8|6
1620268770000|2021-05-06 02:39:30|9990.5|9980.5|9989.6|9979.6|9990.5|9980.5|9989.6|9979.6|4
1620268780000|2021-05-06 02:39:40|9989.8|9979.8|9990.5|9980.5|9990.5|9980.5|9989.6|9979.6|6
1620268790000|2021-05-06 02:39:50|9989.6|9979.6|9990.1|9980.1|9990.8|9980.8|9989.6|9979.6|5
1620268800000|2021-05-06 02:40:00|9990|9980|9987.6|9977.6|9990|9980|9987.6|9977.6|10
1620268810000|2021-05-06 02:40:10|9987.8|9977.8|9987.9|9977.9|9987.9|9977.9|9986.5|9976.5|8
1620268820000|2021-05-06 02:40:20|9987.1|9977.1|9988.8|9978.8|9988.8|9978.8|9986.6|9976.6|8
1620268830000|2021-05-06 02:40:30|9989.1|9979.1|9989|9979|9989.8|9979.8|9988.6|9978.6|7
1620268840000|2021-05-06 02:40:40|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1620268850000|2021-05-06 02:40:50|9988.6|9978.6|9988.4|9978.4|9988.6|9978.6|9987.6|9977.6|3
1620268860000|2021-05-06 02:41:00|9988.3|9978.3|9988.5|9978.5|9988.5|9978.5|9988.3|9978.3|2
1620268870000|2021-05-06 02:41:10|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|1
1620268880000|2021-05-06 02:41:20|9987.1|9977.1|9987.9|9977.9|9988.1|9978.1|9986.6|9976.6|9
1620268890000|2021-05-06 02:41:30|9987.3|9977.3|9986.4|9976.4|9987.3|9977.3|9986.3|9976.3|4
1620268900000|2021-05-06 02:41:40|9984.5|9974.5|9983.8|9973.8|9984.5|9974.5|9983.8|9973.8|6
1620268910000|2021-05-06 02:41:50|9984|9974|9982.6|9972.6|9984|9974|9982.3|9972.3|8
1620268920000|2021-05-06 02:42:00|9981.8|9971.8|9983.3|9973.3|9983.3|9973.3|9979.8|9969.8|11
1620268930000|2021-05-06 02:42:10|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|9980.1|9970.1|4
1620268940000|2021-05-06 02:42:20|9980.6|9970.6|9980.8|9970.8|9982.1|9972.1|9980.6|9970.6|7
1620268950000|2021-05-06 02:42:30|9980.9|9970.9|9977|9967|9980.9|9970.9|9974.5|9964.5|14
1620268960000|2021-05-06 02:42:40|9975.3|9965.3|9976.3|9966.3|9977.1|9967.1|9973.9|9963.9|16
1620268970000|2021-05-06 02:42:50|9976.5|9966.5|9976.4|9966.4|9977|9967|9975.4|9965.4|13
1620268980000|2021-05-06 02:43:00|9977.3|9967.3|9976.1|9966.1|9977.5|9967.5|9974.5|9964.5|11
1620268990000|2021-05-06 02:43:10|9976.4|9966.4|9977.3|9967.3|9978|9968|9975.5|9965.5|12
1620269000000|2021-05-06 02:43:20|9977.5|9967.5|9979|9969|9980.1|9970.1|9977.3|9967.3|11
1620269010000|2021-05-06 02:43:30|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1620269020000|2021-05-06 02:43:40|9980.1|9970.1|9982|9972|9982.4|9972.4|9980.1|9970.1|9
1620269030000|2021-05-06 02:43:50|9982.3|9972.3|9981.6|9971.6|9982.3|9972.3|9981.4|9971.4|12
1620269040000|2021-05-06 02:44:00|9981.5|9971.5|9982|9972|9982.4|9972.4|9981.5|9971.5|6
1620269050000|2021-05-06 02:44:10|9982.4|9972.4|9982.5|9972.5|9983.8|9973.8|9982|9972|8
1620269060000|2021-05-06 02:44:20|9983|9973|9981.1|9971.1|9983|9973|9980.6|9970.6|10
1620269070000|2021-05-06 02:44:30|9980.9|9970.9|9981.4|9971.4|9982|9972|9979.3|9969.3|10
1620269080000|2021-05-06 02:44:40|9981.3|9971.3|9977.3|9967.3|9981.3|9971.3|9977.3|9967.3|10
1620269090000|2021-05-06 02:44:50|9977.5|9967.5|9974.9|9964.9|9977.8|9967.8|9974.6|9964.6|14
1620269100000|2021-05-06 02:45:00|9975.3|9965.3|9977|9967|9978.3|9968.3|9975|9965|14
1620269110000|2021-05-06 02:45:10|9977.3|9967.3|9978.1|9968.1|9978.1|9968.1|9977|9967|8
1620269120000|2021-05-06 02:45:20|9979|9969|9979.4|9969.4|9979.4|9969.4|9978.3|9968.3|5
1620269130000|2021-05-06 02:45:30|9979.8|9969.8|9980|9970|9980|9970|9979.8|9969.8|2
1620269140000|2021-05-06 02:45:40|9980.9|9970.9|9979.4|9969.4|9980.9|9970.9|9978.5|9968.5|8
1620269150000|2021-05-06 02:45:50|9979.8|9969.8|9981.1|9971.1|9981.1|9971.1|9979.8|9969.8|4
1620269160000|2021-05-06 02:46:00|9981.6|9971.6|9978.8|9968.8|9981.6|9971.6|9978.8|9968.8|7
1620269170000|2021-05-06 02:46:10|9979|9969|9976.9|9966.9|9979.5|9969.5|9976.9|9966.9|6
1620269180000|2021-05-06 02:46:20|9976.6|9966.6|9978.3|9968.3|9978.3|9968.3|9976.3|9966.3|7
1620269190000|2021-05-06 02:46:30|9977|9967|9979.1|9969.1|9979.1|9969.1|9977|9967|7
1620269200000|2021-05-06 02:46:40|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9979.8|9969.8|4
1620269210000|2021-05-06 02:46:50|9980.4|9970.4|9978.4|9968.4|9981.1|9971.1|9978.4|9968.4|7
1620269220000|2021-05-06 02:47:00|9977.8|9967.8|9975.5|9965.5|9977.8|9967.8|9975.3|9965.3|7
1620269230000|2021-05-06 02:47:10|9975.3|9965.3|9974|9964|9975.3|9965.3|9974|9964|10
1620269240000|2021-05-06 02:47:20|9974.3|9964.3|9973.9|9963.9|9975.1|9965.1|9973.9|9963.9|9
1620269250000|2021-05-06 02:47:30|9974.3|9964.3|9974.5|9964.5|9975.8|9965.8|9974.3|9964.3|10
1620269260000|2021-05-06 02:47:40|9974.3|9964.3|9974.5|9964.5|9975|9965|9974.1|9964.1|8
1620269270000|2021-05-06 02:47:50|9974.4|9964.4|9975.1|9965.1|9975.3|9965.3|9973.9|9963.9|8
1620269280000|2021-05-06 02:48:00|9974.9|9964.9|9972.9|9962.9|9974.9|9964.9|9972.9|9962.9|11
1620269290000|2021-05-06 02:48:10|9972|9962|9973.6|9963.6|9974.9|9964.9|9972|9962|13
1620269300000|2021-05-06 02:48:20|9973.5|9963.5|9968.8|9958.8|9973.5|9963.5|9968.3|9958.3|9
1620269310000|2021-05-06 02:48:30|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|1
1620269320000|2021-05-06 02:48:40|9968.8|9958.8|9969.1|9959.1|9969.1|9959.1|9968.8|9958.8|2
1620269330000|2021-05-06 02:48:50|9969.4|9959.4|9969|9959|9969.6|9959.6|9969|9959|8
1620269340000|2021-05-06 02:49:00|9968.5|9958.5|9966.8|9956.8|9968.5|9958.5|9966.8|9956.8|7
1620269350000|2021-05-06 02:49:10|9967|9957|9965.6|9955.6|9967.4|9957.4|9965|9955|9
1620269360000|2021-05-06 02:49:20|9966.3|9956.3|9966.5|9956.5|9966.8|9956.8|9966.3|9956.3|4
1620269370000|2021-05-06 02:49:30|9966.3|9956.3|9962.3|9952.3|9966.3|9956.3|9962.3|9952.3|8
1620269380000|2021-05-06 02:49:40|9962.5|9952.5|9965.9|9955.9|9965.9|9955.9|9962.5|9952.5|12
1620269390000|2021-05-06 02:49:50|9966.1|9956.1|9965.1|9955.1|9967|9957|9964.6|9954.6|9
1620269400000|2021-05-06 02:50:00|9964.6|9954.6|9960.4|9950.4|9964.6|9954.6|9960.4|9950.4|12
1620269410000|2021-05-06 02:50:10|9959.3|9949.3|9959.1|9949.1|9961.4|9951.4|9959.1|9949.1|17
1620269420000|2021-05-06 02:50:20|9960|9950|9959.9|9949.9|9960.4|9950.4|9959.3|9949.3|11
1620269430000|2021-05-06 02:50:30|9959.5|9949.5|9958|9948|9959.5|9949.5|9957.4|9947.4|9
1620269440000|2021-05-06 02:50:40|9958.5|9948.5|9959|9949|9959.3|9949.3|9958.5|9948.5|10
1620269450000|2021-05-06 02:50:50|9958.8|9948.8|9959.6|9949.6|9959.6|9949.6|9958.5|9948.5|7
1620269460000|2021-05-06 02:51:00|9960|9950|9960.4|9950.4|9960.4|9950.4|9959.8|9949.8|6
1620269470000|2021-05-06 02:51:10|9960.1|9950.1|9959.3|9949.3|9960.3|9950.3|9959|9949|9
1620269480000|2021-05-06 02:51:20|9959.6|9949.6|9960.6|9950.6|9960.6|9950.6|9959.6|9949.6|7
1620269490000|2021-05-06 02:51:30|9960.4|9950.4|9962.1|9952.1|9962.1|9952.1|9960.4|9950.4|5
1620269500000|2021-05-06 02:51:40|9962.5|9952.5|9962|9952|9962.5|9952.5|9962|9952|3
1620269510000|2021-05-06 02:51:50|9961.8|9951.8|9960.5|9950.5|9961.8|9951.8|9960.5|9950.5|8
1620269520000|2021-05-06 02:52:00|9960.8|9950.8|9958.8|9948.8|9960.8|9950.8|9958.8|9948.8|8
1620269530000|2021-05-06 02:52:10|9958.5|9948.5|9958.1|9948.1|9958.5|9948.5|9956.9|9946.9|12
1620269540000|2021-05-06 02:52:20|9957.8|9947.8|9958.8|9948.8|9958.8|9948.8|9957.8|9947.8|6
1620269550000|2021-05-06 02:52:30|9959|9949|9959.9|9949.9|9960|9950|9959|9949|7
1620269560000|2021-05-06 02:52:40|9961.4|9951.4|9959.1|9949.1|9961.4|9951.4|9958.8|9948.8|8
1620269570000|2021-05-06 02:52:50|9959|9949|9961.3|9951.3|9961.3|9951.3|9959|9949|6
1620269580000|2021-05-06 02:53:00|9961|9951|9952.4|9942.4|9961|9951|9952.4|9942.4|12
1620269590000|2021-05-06 02:53:10|9952|9942|9948.5|9938.5|9952.6|9942.6|9948.3|9938.3|14
1620269600000|2021-05-06 02:53:20|9948.3|9938.3|9950.5|9940.5|9950.5|9940.5|9948|9938|14
1620269610000|2021-05-06 02:53:30|9951.9|9941.9|9953.8|9943.8|9953.8|9943.8|9951.4|9941.4|10
1620269620000|2021-05-06 02:53:40|9954.1|9944.1|9953.8|9943.8|9954.6|9944.6|9952.1|9942.1|11
1620269630000|2021-05-06 02:53:50|9954|9944|9953.8|9943.8|9954.5|9944.5|9953.8|9943.8|8
1620269640000|2021-05-06 02:54:00|9954.1|9944.1|9954|9944|9954.1|9944.1|9951.4|9941.4|14
1620269650000|2021-05-06 02:54:10|9954.3|9944.3|9955.4|9945.4|9955.8|9945.8|9954|9944|14
1620269660000|2021-05-06 02:54:20|9955.3|9945.3|9951.9|9941.9|9955.3|9945.3|9951.9|9941.9|10
1620269670000|2021-05-06 02:54:30|9952.1|9942.1|9952.5|9942.5|9952.5|9942.5|9951.5|9941.5|10
1620269680000|2021-05-06 02:54:40|9952.3|9942.3|9953.8|9943.8|9955|9945|9952.3|9942.3|8
1620269690000|2021-05-06 02:54:50|9954|9944|9951.6|9941.6|9955|9945|9951.6|9941.6|15
1620269700000|2021-05-06 02:55:00|9951.1|9941.1|9951.4|9941.4|9951.5|9941.5|9949.9|9939.9|11
1620269710000|2021-05-06 02:55:10|9952.3|9942.3|9952.5|9942.5|9952.8|9942.8|9951.3|9941.3|7
1620269720000|2021-05-06 02:55:20|9953.1|9943.1|9955|9945|9955|9945|9951.9|9941.9|10
1620269730000|2021-05-06 02:55:30|9955.1|9945.1|9956.5|9946.5|9956.8|9946.8|9955.1|9945.1|7
1620269740000|2021-05-06 02:55:40|9956.8|9946.8|9958.3|9948.3|9958.8|9948.8|9956.5|9946.5|10
1620269750000|2021-05-06 02:55:50|9958.5|9948.5|9959.9|9949.9|9959.9|9949.9|9958.5|9948.5|9
1620269760000|2021-05-06 02:56:00|9959.6|9949.6|9959.3|9949.3|9959.6|9949.6|9958.1|9948.1|11
1620269770000|2021-05-06 02:56:10|9959.6|9949.6|9960.9|9950.9|9960.9|9950.9|9959.6|9949.6|11
1620269780000|2021-05-06 02:56:20|9961.1|9951.1|9960|9950|9961.9|9951.9|9959.4|9949.4|12
1620269790000|2021-05-06 02:56:30|9959.8|9949.8|9960.8|9950.8|9960.8|9950.8|9959.4|9949.4|7
1620269800000|2021-05-06 02:56:40|9961.4|9951.4|9962.6|9952.6|9962.6|9952.6|9961.4|9951.4|4
1620269810000|2021-05-06 02:56:50|9963.3|9953.3|9965.1|9955.1|9965.1|9955.1|9962.6|9952.6|8
1620269820000|2021-05-06 02:57:00|9965|9955|9965.3|9955.3|9965.3|9955.3|9963.9|9953.9|6
1620269830000|2021-05-06 02:57:10|9965.5|9955.5|9969.5|9959.5|9969.8|9959.8|9965.5|9955.5|17
1620269840000|2021-05-06 02:57:20|9969.8|9959.8|9971|9961|9971|9961|9969.8|9959.8|9
1620269850000|2021-05-06 02:57:30|9970.5|9960.5|9971|9961|9971|9961|9970.3|9960.3|8
1620269860000|2021-05-06 02:57:40|9970.5|9960.5|9971.4|9961.4|9972|9962|9970.5|9960.5|6
1620269870000|2021-05-06 02:57:50|9971.3|9961.3|9968.8|9958.8|9971.3|9961.3|9968.8|9958.8|3
1620269880000|2021-05-06 02:58:00|9969.5|9959.5|9973.1|9963.1|9973.1|9963.1|9969.5|9959.5|7
1620269890000|2021-05-06 02:58:10|9973.3|9963.3|9972.8|9962.8|9973.3|9963.3|9971.8|9961.8|9
1620269900000|2021-05-06 02:58:20|9973.1|9963.1|9974.4|9964.4|9974.8|9964.8|9973.1|9963.1|5
1620269910000|2021-05-06 02:58:30|9974.9|9964.9|9973.5|9963.5|9975.1|9965.1|9972.8|9962.8|9
1620269920000|2021-05-06 02:58:40|9973.8|9963.8|9974.8|9964.8|9974.8|9964.8|9973.8|9963.8|6
1620269930000|2021-05-06 02:58:50|9975|9965|9975.3|9965.3|9975.3|9965.3|9974.5|9964.5|5
1620269940000|2021-05-06 02:59:00|9974.9|9964.9|9974.8|9964.8|9974.9|9964.9|9974.8|9964.8|2
1620269950000|2021-05-06 02:59:10|9974.1|9964.1|9976|9966|9976|9966|9974.1|9964.1|4
1620269960000|2021-05-06 02:59:20|9976.3|9966.3|9977|9967|9977.1|9967.1|9974|9964|12
1620269970000|2021-05-06 02:59:30|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1620269980000|2021-05-06 02:59:40|9976.8|9966.8|9978.4|9968.4|9979.1|9969.1|9976.5|9966.5|8
1620269990000|2021-05-06 02:59:50|9978.1|9968.1|9977.9|9967.9|9978.1|9968.1|9977.8|9967.8|5
1620270000000|2021-05-06 03:00:00|9977.4|9967.4|9976.5|9966.5|9978.1|9968.1|9976.5|9966.5|9
1620270010000|2021-05-06 03:00:10|9976.6|9966.6|9976|9966|9976.8|9966.8|9976|9966|4
1620270020000|2021-05-06 03:00:20|9975.8|9965.8|9976|9966|9976|9966|9975|9965|10
1620270030000|2021-05-06 03:00:30|9976.4|9966.4|9976.6|9966.6|9976.9|9966.9|9976.4|9966.4|5
1620270040000|2021-05-06 03:00:40|9976.9|9966.9|9977.6|9967.6|9977.6|9967.6|9976.9|9966.9|7
1620270050000|2021-05-06 03:00:50|9977.3|9967.3|9977|9967|9977.6|9967.6|9977|9967|3
1620270060000|2021-05-06 03:01:00|9977.9|9967.9|9978.8|9968.8|9978.8|9968.8|9977.9|9967.9|3
1620270070000|2021-05-06 03:01:10|9978.5|9968.5|9979.5|9969.5|9979.5|9969.5|9978.5|9968.5|6
1620270080000|2021-05-06 03:01:20|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1620270090000|2021-05-06 03:01:30|9979.6|9969.6|9981.8|9971.8|9981.8|9971.8|9979.6|9969.6|5
1620270100000|2021-05-06 03:01:40|9981.5|9971.5|9979.9|9969.9|9981.5|9971.5|9979.1|9969.1|4
1620270110000|2021-05-06 03:01:50|9980.3|9970.3|9981.1|9971.1|9981.1|9971.1|9980.3|9970.3|6
1620270120000|2021-05-06 03:02:00|9981.4|9971.4|9982|9972|9982|9972|9981.4|9971.4|5
1620270130000|2021-05-06 03:02:10|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1620270140000|2021-05-06 03:02:20|9982.8|9972.8|9984.5|9974.5|9984.5|9974.5|9982.8|9972.8|5
1620270150000|2021-05-06 03:02:30|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1620270160000|2021-05-06 03:02:40|9984.4|9974.4|9986.3|9976.3|9986.9|9976.9|9984.1|9974.1|11
1620270170000|2021-05-06 03:02:50|9986.5|9976.5|9985|9975|9986.6|9976.6|9984.5|9974.5|10
1620270180000|2021-05-06 03:03:00|9985.3|9975.3|9985.8|9975.8|9985.8|9975.8|9985.1|9975.1|5
1620270190000|2021-05-06 03:03:10|9985.9|9975.9|9985.9|9975.9|9985.9|9975.9|9985.6|9975.6|3
1620270200000|2021-05-06 03:03:20|9986.1|9976.1|9985.6|9975.6|9986.1|9976.1|9985.6|9975.6|6
1620270210000|2021-05-06 03:03:30|9985.9|9975.9|9987.4|9977.4|9987.4|9977.4|9985.9|9975.9|5
1620270220000|2021-05-06 03:03:40|9986.9|9976.9|9986.3|9976.3|9988|9978|9986|9976|13
1620270230000|2021-05-06 03:03:50|9986.5|9976.5|9985.5|9975.5|9986.5|9976.5|9985.5|9975.5|6
1620270240000|2021-05-06 03:04:00|9985.3|9975.3|9985.5|9975.5|9985.8|9975.8|9985.1|9975.1|8
1620270250000|2021-05-06 03:04:10|9985.6|9975.6|9986.5|9976.5|9986.5|9976.5|9985.6|9975.6|3
1620270260000|2021-05-06 03:04:20|9986.3|9976.3|9986.6|9976.6|9986.6|9976.6|9986.3|9976.3|3
1620270270000|2021-05-06 03:04:30|9987.1|9977.1|9986.5|9976.5|9987.5|9977.5|9986.5|9976.5|6
1620270280000|2021-05-06 03:04:40|9987|9977|9987.4|9977.4|9987.4|9977.4|9986.5|9976.5|5
1620270290000|2021-05-06 03:04:50|9987.6|9977.6|9986.9|9976.9|9987.6|9977.6|9986.9|9976.9|5
1620270300000|2021-05-06 03:05:00|9987|9977|9987.9|9977.9|9987.9|9977.9|9986.8|9976.8|4
1620270310000|2021-05-06 03:05:10|9987.6|9977.6|9987.6|9977.6|9988|9978|9987.4|9977.4|11
1620270320000|2021-05-06 03:05:20|9987.3|9977.3|9987.1|9977.1|9987.4|9977.4|9987|9977|4
1620270330000|2021-05-06 03:05:30|9987.3|9977.3|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|7
1620270340000|2021-05-06 03:05:40|9987.4|9977.4|9987.8|9977.8|9987.8|9977.8|9987.4|9977.4|3
1620270350000|2021-05-06 03:05:50|9987.6|9977.6|9987.6|9977.6|9988.4|9978.4|9987.6|9977.6|9
1620270360000|2021-05-06 03:06:00|9987.8|9977.8|9987.3|9977.3|9988|9978|9987.3|9977.3|8
1620270370000|2021-05-06 03:06:10|9987.5|9977.5|9991.1|9981.1|9991.5|9981.5|9987.5|9977.5|8
1620270380000|2021-05-06 03:06:20|9991|9981|9989.9|9979.9|9991|9981|9989.4|9979.4|6
1620270390000|2021-05-06 03:06:30|9990.8|9980.8|9993.6|9983.6|9993.6|9983.6|9990.8|9980.8|7
1620270400000|2021-05-06 03:06:40|9993.5|9983.5|9993|9983|9993.5|9983.5|9992.5|9982.5|6
1620270410000|2021-05-06 03:06:50|9993.8|9983.8|9995.8|9985.8|9995.8|9985.8|9993.8|9983.8|3
1620270420000|2021-05-06 03:07:00|9996|9986|9996.9|9986.9|9997.8|9987.8|9996|9986|9
1620270430000|2021-05-06 03:07:10|9996.6|9986.6|9995.1|9985.1|9996.6|9986.6|9995.1|9985.1|5
1620270440000|2021-05-06 03:07:20|9994.8|9984.8|9995.6|9985.6|9995.6|9985.6|9993.5|9983.5|6
1620270450000|2021-05-06 03:07:30|9995.9|9985.9|9996|9986|9996.5|9986.5|9995.9|9985.9|4
1620270460000|2021-05-06 03:07:40|9995.4|9985.4|9992.9|9982.9|9995.4|9985.4|9992.9|9982.9|7
1620270470000|2021-05-06 03:07:50|9992.6|9982.6|9994|9984|9994|9984|9992.5|9982.5|7
1620270480000|2021-05-06 03:08:00|9993.6|9983.6|9992.5|9982.5|9993.6|9983.6|9992.5|9982.5|4
1620270490000|2021-05-06 03:08:10|9992.8|9982.8|9995|9985|9995|9985|9992.5|9982.5|7
1620270500000|2021-05-06 03:08:20|9994.6|9984.6|9995|9985|9995|9985|9992.8|9982.8|8
1620270510000|2021-05-06 03:08:30|9994.6|9984.6|9992.8|9982.8|9994.6|9984.6|9992.4|9982.4|6
1620270520000|2021-05-06 03:08:40|9992.9|9982.9|9993|9983|9993.6|9983.6|9992.9|9982.9|8
1620270530000|2021-05-06 03:08:50|9993.3|9983.3|9993.1|9983.1|9993.3|9983.3|9993|9983|3
1620270540000|2021-05-06 03:09:00|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|1
1620270550000|2021-05-06 03:09:10|9993|9983|9996.5|9986.5|9996.9|9986.9|9993|9983|7
1620270560000|2021-05-06 03:09:20|9995.9|9985.9|9997.9|9987.9|9997.9|9987.9|9995.9|9985.9|4
1620270570000|2021-05-06 03:09:30|9997.3|9987.3|9997.1|9987.1|9997.3|9987.3|9997.1|9987.1|2
1620270580000|2021-05-06 03:09:40|9997.4|9987.4|9997.4|9987.4|9997.6|9987.6|9997.4|9987.4|3
1620270590000|2021-05-06 03:09:50|9997.6|9987.6|9997.6|9987.6|9997.9|9987.9|9997.4|9987.4|5
1620270600000|2021-05-06 03:10:00|9997.5|9987.5|9997.1|9987.1|9997.8|9987.8|9997.1|9987.1|4
1620270610000|2021-05-06 03:10:10|9996.8|9986.8|9996.9|9986.9|9997.8|9987.8|9996.8|9986.8|8
1620270620000|2021-05-06 03:10:20|9997.5|9987.5|9997|9987|9997.8|9987.8|9996.8|9986.8|5
1620270630000|2021-05-06 03:10:30|9997.3|9987.3|9999|9989|9999.1|9989.1|9997.3|9987.3|9
1620270640000|2021-05-06 03:10:40|9999.1|9989.1|9998.5|9988.5|9999.1|9989.1|9998.5|9988.5|4
1620270650000|2021-05-06 03:10:50|9998|9988|9997.4|9987.4|9998|9988|9997.1|9987.1|5
1620270660000|2021-05-06 03:11:00|9997.5|9987.5|9996|9986|9997.5|9987.5|9996|9986|3
1620270670000|2021-05-06 03:11:10|9996.1|9986.1|9997.5|9987.5|9997.5|9987.5|9995.8|9985.8|7
1620270680000|2021-05-06 03:11:20|9998.1|9988.1|9998.8|9988.8|9998.8|9988.8|9998.1|9988.1|3
1620270690000|2021-05-06 03:11:30|9998.9|9988.9|10001.1|9991.1|10001.1|9991.1|9998.9|9988.9|7
1620270700000|2021-05-06 03:11:40|10000.6|9990.6|10000.9|9990.9|10001|9991|10000.6|9990.6|4
1620270710000|2021-05-06 03:11:50|10000.8|9990.8|10000.6|9990.6|10000.8|9990.8|10000.3|9990.3|6
1620270720000|2021-05-06 03:12:00|10001.3|9991.3|10000.8|9990.8|10002|9992|10000.8|9990.8|7
1620270730000|2021-05-06 03:12:10|10000.4|9990.4|9996.6|9986.6|10000.4|9990.4|9996.6|9986.6|10
1620270740000|2021-05-06 03:12:20|9996.5|9986.5|9994.6|9984.6|9996.5|9986.5|9994.6|9984.6|9
1620270750000|2021-05-06 03:12:30|9994.9|9984.9|9995.1|9985.1|9995.3|9985.3|9994.6|9984.6|7
1620270760000|2021-05-06 03:12:40|9995.4|9985.4|9996.3|9986.3|9996.3|9986.3|9994.9|9984.9|11
1620270770000|2021-05-06 03:12:50|9996|9986|9996.3|9986.3|9996.8|9986.8|9996|9986|5
1620270780000|2021-05-06 03:13:00|9996.4|9986.4|9998.4|9988.4|9998.4|9988.4|9996.4|9986.4|7
1620270790000|2021-05-06 03:13:10|9998.9|9988.9|10000.9|9990.9|10000.9|9990.9|9998.9|9988.9|6
1620270800000|2021-05-06 03:13:20|10000.6|9990.6|10000.9|9990.9|10000.9|9990.9|10000.3|9990.3|5
1620270810000|2021-05-06 03:13:30|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|10000.5|9990.5|3
1620270820000|2021-05-06 03:13:40|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.1|9990.1|5
1620270830000|2021-05-06 03:13:50|10000.1|9990.1|9998.4|9988.4|10000.1|9990.1|9997.8|9987.8|8
1620270840000|2021-05-06 03:14:00|9999.1|9989.1|10000.3|9990.3|10000.3|9990.3|9999.1|9989.1|2
1620270850000|2021-05-06 03:14:10|10000.6|9990.6|10001.9|9991.9|10001.9|9991.9|10000.6|9990.6|4
1620270880000|2021-05-06 03:14:40|10002.3|9992.3|10002.3|9992.3|10002.3|9992.3|10002.3|9992.3|1
1620270890000|2021-05-06 03:14:50|10002.4|9992.4|10003.4|9993.4|10003.9|9993.9|10002.4|9992.4|7
1620270900000|2021-05-06 03:15:00|10002.9|9992.9|9999.1|9989.1|10002.9|9992.9|9999.1|9989.1|11
1620270910000|2021-05-06 03:15:10|9999.4|9989.4|9997.5|9987.5|9999.6|9989.6|9997|9987|12
1620270920000|2021-05-06 03:15:20|9997.1|9987.1|9995.6|9985.6|9997.3|9987.3|9995.6|9985.6|7
1620270930000|2021-05-06 03:15:30|9996.8|9986.8|9996.1|9986.1|9997.4|9987.4|9996.1|9986.1|4
1620270940000|2021-05-06 03:15:40|9996.5|9986.5|9997.1|9987.1|9998|9988|9996.5|9986.5|10
1620270950000|2021-05-06 03:15:50|9997|9987|9998.4|9988.4|9998.4|9988.4|9997|9987|5
1620270960000|2021-05-06 03:16:00|9998.9|9988.9|10000.3|9990.3|10000.3|9990.3|9998.8|9988.8|11
1620270970000|2021-05-06 03:16:10|10000|9990|9998.3|9988.3|10000|9990|9997.9|9987.9|9
1620270980000|2021-05-06 03:16:20|9998|9988|9998.5|9988.5|9998.8|9988.8|9996.9|9986.9|14
1620270990000|2021-05-06 03:16:30|9998.6|9988.6|9996.4|9986.4|9998.8|9988.8|9996.4|9986.4|8
1620271000000|2021-05-06 03:16:40|9996.5|9986.5|9997.3|9987.3|9997.3|9987.3|9996.5|9986.5|2
1620271010000|2021-05-06 03:16:50|9997.6|9987.6|9998.3|9988.3|9998.3|9988.3|9997.6|9987.6|5
1620271020000|2021-05-06 03:17:00|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|1
1620271030000|2021-05-06 03:17:10|9998.5|9988.5|9997.9|9987.9|9998.5|9988.5|9997.8|9987.8|7
1620271040000|2021-05-06 03:17:20|9997.8|9987.8|9999|9989|9999|9989|9997.6|9987.6|12
1620271050000|2021-05-06 03:17:30|9999.1|9989.1|10000.5|9990.5|10000.5|9990.5|9999.1|9989.1|5
1620271060000|2021-05-06 03:17:40|10000.3|9990.3|10000|9990|10000.3|9990.3|10000|9990|2
1620271070000|2021-05-06 03:17:50|9999.8|9989.8|9998.5|9988.5|9999.8|9989.8|9998.5|9988.5|5
1620271080000|2021-05-06 03:18:00|9998.4|9988.4|9998.1|9988.1|9998.8|9988.8|9998.1|9988.1|6
1620271090000|2021-05-06 03:18:10|9998.5|9988.5|9998.8|9988.8|9998.8|9988.8|9998.5|9988.5|2
1620271100000|2021-05-06 03:18:20|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|1
1620271110000|2021-05-06 03:18:30|9998.5|9988.5|9997.5|9987.5|9998.5|9988.5|9997.5|9987.5|3
1620271120000|2021-05-06 03:18:40|9997.6|9987.6|9997.5|9987.5|9998|9988|9997.5|9987.5|3
1620271130000|2021-05-06 03:18:50|9997.3|9987.3|9998|9988|9998|9988|9996.9|9986.9|5
1620271140000|2021-05-06 03:19:00|9997.8|9987.8|9997.8|9987.8|9997.9|9987.9|9997.4|9987.4|4
1620271150000|2021-05-06 03:19:10|9997.5|9987.5|9995.9|9985.9|9997.5|9987.5|9995.9|9985.9|3
1620271160000|2021-05-06 03:19:20|9995.6|9985.6|9994.9|9984.9|9995.6|9985.6|9994.5|9984.5|5
1620271170000|2021-05-06 03:19:30|9994.5|9984.5|9996.3|9986.3|9996.6|9986.6|9994.5|9984.5|7
1620271180000|2021-05-06 03:19:40|9995.1|9985.1|9994.6|9984.6|9995.3|9985.3|9994.6|9984.6|7
1620271190000|2021-05-06 03:19:50|9994.4|9984.4|9995.9|9985.9|9995.9|9985.9|9993.6|9983.6|8
1620271200000|2021-05-06 03:20:00|9996.5|9986.5|9997.6|9987.6|9997.9|9987.9|9996.5|9986.5|9
1620271210000|2021-05-06 03:20:10|9997.5|9987.5|9996.6|9986.6|9997.5|9987.5|9996.6|9986.6|6
1620271220000|2021-05-06 03:20:20|9996.3|9986.3|9993.4|9983.4|9996.3|9986.3|9993.4|9983.4|6
1620271230000|2021-05-06 03:20:30|9992.9|9982.9|9990.8|9980.8|9993.4|9983.4|9990|9980|11
1620271240000|2021-05-06 03:20:40|9991.3|9981.3|9991.9|9981.9|9991.9|9981.9|9990.4|9980.4|10
1620271250000|2021-05-06 03:20:50|9991.6|9981.6|9991.4|9981.4|9991.6|9981.6|9991.4|9981.4|2
1620271260000|2021-05-06 03:21:00|9991.5|9981.5|9992.8|9982.8|9992.8|9982.8|9991.5|9981.5|4
1620271270000|2021-05-06 03:21:10|9992.5|9982.5|9992.3|9982.3|9992.5|9982.5|9991|9981|5
1620271280000|2021-05-06 03:21:20|9991.9|9981.9|9989|9979|9991.9|9981.9|9989|9979|7
1620271290000|2021-05-06 03:21:30|9989.1|9979.1|9987.8|9977.8|9989.1|9979.1|9987.8|9977.8|3
1620271300000|2021-05-06 03:21:40|9988.1|9978.1|9988.3|9978.3|9990.8|9980.8|9988.1|9978.1|10
1620271310000|2021-05-06 03:21:50|9988|9978|9990|9980|9990|9980|9988|9978|4
1620271320000|2021-05-06 03:22:00|9990.1|9980.1|9989.3|9979.3|9990.1|9980.1|9989.3|9979.3|5
1620271330000|2021-05-06 03:22:10|9989.1|9979.1|9987.9|9977.9|9989.1|9979.1|9987.8|9977.8|7
1620271340000|2021-05-06 03:22:20|9987.8|9977.8|9987.3|9977.3|9987.8|9977.8|9987.3|9977.3|3
1620271350000|2021-05-06 03:22:30|9987.5|9977.5|9988|9978|9988|9978|9987.5|9977.5|3
1620271360000|2021-05-06 03:22:40|9987.8|9977.8|9986.8|9976.8|9987.8|9977.8|9986.3|9976.3|8
1620271370000|2021-05-06 03:22:50|9986.5|9976.5|9984.9|9974.9|9986.5|9976.5|9984.9|9974.9|5
1620271380000|2021-05-06 03:23:00|9984.8|9974.8|9982.5|9972.5|9984.8|9974.8|9981.8|9971.8|10
1620271390000|2021-05-06 03:23:10|9982.8|9972.8|9985.8|9975.8|9986.3|9976.3|9982.8|9972.8|11
1620271400000|2021-05-06 03:23:20|9985.3|9975.3|9981.5|9971.5|9985.3|9975.3|9981.5|9971.5|10
1620271410000|2021-05-06 03:23:30|9980.9|9970.9|9981.8|9971.8|9981.8|9971.8|9980.9|9970.9|7
1620271420000|2021-05-06 03:23:40|9982|9972|9983.5|9973.5|9984.6|9974.6|9982|9972|9
1620271430000|2021-05-06 03:23:50|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|9983|9973|3
1620271460000|2021-05-06 03:24:20|9982.8|9972.8|9981.9|9971.9|9982.8|9972.8|9981.9|9971.9|3
1620271470000|2021-05-06 03:24:30|9981.8|9971.8|9981.3|9971.3|9981.8|9971.8|9981.3|9971.3|3
1620271480000|2021-05-06 03:24:40|9981.4|9971.4|9983.3|9973.3|9983.5|9973.5|9981.4|9971.4|8
1620271490000|2021-05-06 03:24:50|9983|9973|9983.3|9973.3|9983.3|9973.3|9983|9973|2
1620271500000|2021-05-06 03:25:00|9983.5|9973.5|9983.3|9973.3|9983.5|9973.5|9983|9973|5
1620271510000|2021-05-06 03:25:10|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|1
1620271520000|2021-05-06 03:25:20|9984.6|9974.6|9985|9975|9986.1|9976.1|9984.6|9974.6|8
1620271530000|2021-05-06 03:25:30|9985.3|9975.3|9986.9|9976.9|9986.9|9976.9|9985.3|9975.3|4
1620271540000|2021-05-06 03:25:40|9986.6|9976.6|9986|9976|9987|9977|9986|9976|4
1620271550000|2021-05-06 03:25:50|9985.8|9975.8|9985|9975|9985.9|9975.9|9984.9|9974.9|8
1620271560000|2021-05-06 03:26:00|9985.4|9975.4|9985.4|9975.4|9985.8|9975.8|9985.4|9975.4|3
1620271570000|2021-05-06 03:26:10|9985.6|9975.6|9986|9976|9986.9|9976.9|9985.6|9975.6|4
1620271580000|2021-05-06 03:26:20|9985.5|9975.5|9986.1|9976.1|9986.1|9976.1|9985.5|9975.5|3
1620271590000|2021-05-06 03:26:30|9985.8|9975.8|9985.5|9975.5|9985.8|9975.8|9985.5|9975.5|2
1620271600000|2021-05-06 03:26:40|9985.4|9975.4|9987|9977|9987|9977|9985.3|9975.3|6
1620271610000|2021-05-06 03:26:50|9987.5|9977.5|9987.9|9977.9|9988.9|9978.9|9987.5|9977.5|8
1620271620000|2021-05-06 03:27:00|9988|9978|9990|9980|9990|9980|9988|9978|4
1620271630000|2021-05-06 03:27:10|9989.8|9979.8|9987.9|9977.9|9989.8|9979.8|9987.9|9977.9|4
1620271640000|2021-05-06 03:27:20|9988.3|9978.3|9986.5|9976.5|9988.3|9978.3|9986.5|9976.5|5
1620271650000|2021-05-06 03:27:30|9987|9977|9988|9978|9988.4|9978.4|9987|9977|5
1620271660000|2021-05-06 03:27:40|9988.3|9978.3|9988.5|9978.5|9988.6|9978.6|9988.3|9978.3|4
1620271670000|2021-05-06 03:27:50|9988.3|9978.3|9988|9978|9988.3|9978.3|9988|9978|2
1620271680000|2021-05-06 03:28:00|9988.3|9978.3|9984.8|9974.8|9988.4|9978.4|9984.8|9974.8|9
1620271690000|2021-05-06 03:28:10|9984.5|9974.5|9981.3|9971.3|9984.5|9974.5|9981.3|9971.3|4
1620271700000|2021-05-06 03:28:20|9981.4|9971.4|9979|9969|9981.4|9971.4|9978.9|9968.9|5
1620271710000|2021-05-06 03:28:30|9978.6|9968.6|9979.1|9969.1|9979.1|9969.1|9978.6|9968.6|5
1620271720000|2021-05-06 03:28:40|9979.4|9969.4|9979.5|9969.5|9979.9|9969.9|9978.1|9968.1|5
1620271730000|2021-05-06 03:28:50|9980.3|9970.3|9979.9|9969.9|9980.5|9970.5|9979.9|9969.9|4
1620271740000|2021-05-06 03:29:00|9979.6|9969.6|9979.3|9969.3|9979.6|9969.6|9979.3|9969.3|2
1620271750000|2021-05-06 03:29:10|9979.9|9969.9|9978.3|9968.3|9979.9|9969.9|9978.3|9968.3|5
1620271760000|2021-05-06 03:29:20|9978|9968|9976.3|9966.3|9978|9968|9976.3|9966.3|4
1620271770000|2021-05-06 03:29:30|9976.6|9966.6|9977.3|9967.3|9977.3|9967.3|9976.6|9966.6|3
1620271780000|2021-05-06 03:29:40|9977.4|9967.4|9977.3|9967.3|9977.6|9967.6|9977.3|9967.3|5
1620271790000|2021-05-06 03:29:50|9977|9967|9976.6|9966.6|9977|9967|9976.3|9966.3|4
1620271800000|2021-05-06 03:30:00|9977|9967|9976.6|9966.6|9977|9967|9976.6|9966.6|2
1620271810000|2021-05-06 03:30:10|9977|9967|9977.5|9967.5|9977.5|9967.5|9977|9967|3
1620271820000|2021-05-06 03:30:20|9978.1|9968.1|9978.6|9968.6|9978.6|9968.6|9978.1|9968.1|2
1620271830000|2021-05-06 03:30:30|9978.5|9968.5|9979.4|9969.4|9979.4|9969.4|9978.5|9968.5|4
1620271840000|2021-05-06 03:30:40|9979|9969|9978.5|9968.5|9979|9969|9978.5|9968.5|2
1620271850000|2021-05-06 03:30:50|9978.8|9968.8|9978.5|9968.5|9978.8|9968.8|9978.5|9968.5|4
1620271860000|2021-05-06 03:31:00|9978|9968|9977.3|9967.3|9978|9968|9977.3|9967.3|4
1620271890000|2021-05-06 03:31:30|9976.9|9966.9|9974.3|9964.3|9976.9|9966.9|9974.3|9964.3|4
1620271900000|2021-05-06 03:31:40|9974|9964|9973.5|9963.5|9974|9964|9973.3|9963.3|5
1620271910000|2021-05-06 03:31:50|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1620271920000|2021-05-06 03:32:00|9973|9963|9973.1|9963.1|9973.3|9963.3|9972.8|9962.8|5
1620271930000|2021-05-06 03:32:10|9972.8|9962.8|9972|9962|9972.8|9962.8|9972|9962|2
1620271940000|2021-05-06 03:32:20|9972.8|9962.8|9973|9963|9973|9963|9972.8|9962.8|2
1620271950000|2021-05-06 03:32:30|9973.4|9963.4|9973.8|9963.8|9973.8|9963.8|9973.4|9963.4|2
1620271960000|2021-05-06 03:32:40|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|1
1620271970000|2021-05-06 03:32:50|9974.1|9964.1|9973.8|9963.8|9974.1|9964.1|9973.8|9963.8|3
1620271980000|2021-05-06 03:33:00|9973.9|9963.9|9974.3|9964.3|9974.3|9964.3|9973.9|9963.9|2
1620271990000|2021-05-06 03:33:10|9974.6|9964.6|9974.9|9964.9|9975.1|9965.1|9974.3|9964.3|7
1620272000000|2021-05-06 03:33:20|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|1
1620272010000|2021-05-06 03:33:30|9974.9|9964.9|9975.1|9965.1|9975.3|9965.3|9974.9|9964.9|4
1620272020000|2021-05-06 03:33:40|9975.8|9965.8|9976.5|9966.5|9976.5|9966.5|9975.8|9965.8|6
1620272030000|2021-05-06 03:33:50|9976|9966|9975.9|9965.9|9976|9966|9975.5|9965.5|3
1620272050000|2021-05-06 03:34:10|9976.1|9966.1|9976.8|9966.8|9976.9|9966.9|9976.1|9966.1|6
1620272060000|2021-05-06 03:34:20|9976.5|9966.5|9976.8|9966.8|9976.8|9966.8|9976.5|9966.5|2
1620272080000|2021-05-06 03:34:40|9977.1|9967.1|9978.8|9968.8|9978.8|9968.8|9977.1|9967.1|3
1620272090000|2021-05-06 03:34:50|9978.3|9968.3|9977.4|9967.4|9978.3|9968.3|9977.4|9967.4|5
1620272100000|2021-05-06 03:35:00|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977|9967|3
1620272110000|2021-05-06 03:35:10|9976.9|9966.9|9974.3|9964.3|9976.9|9966.9|9974.3|9964.3|4
1620272120000|2021-05-06 03:35:20|9974|9964|9974.3|9964.3|9974.3|9964.3|9974|9964|2
1620272130000|2021-05-06 03:35:30|9974|9964|9973.8|9963.8|9974|9964|9973.8|9963.8|2
1620272170000|2021-05-06 03:36:10|9973|9963|9973.1|9963.1|9973.3|9963.3|9973|9963|3
1620272180000|2021-05-06 03:36:20|9973.3|9963.3|9973.1|9963.1|9973.3|9963.3|9973.1|9963.1|2
1620272210000|2021-05-06 03:36:50|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1620272230000|2021-05-06 03:37:10|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1620272240000|2021-05-06 03:37:20|9973|9963|9973.3|9963.3|9973.3|9963.3|9973|9963|2
1620272250000|2021-05-06 03:37:30|9973.6|9963.6|9975.8|9965.8|9975.8|9965.8|9973.6|9963.6|3
1620272260000|2021-05-06 03:37:40|9975.9|9965.9|9976.5|9966.5|9976.5|9966.5|9975.9|9965.9|2
1620272300000|2021-05-06 03:38:20|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1620272330000|2021-05-06 03:38:50|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1620272370000|2021-05-06 03:39:30|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1620272380000|2021-05-06 03:39:40|9977.1|9967.1|9977.8|9967.8|9977.8|9967.8|9977.1|9967.1|3
1620272390000|2021-05-06 03:39:50|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1620272400000|2021-05-06 03:40:00|9977.3|9967.3|9976.8|9966.8|9977.3|9967.3|9976.8|9966.8|3
1620272450000|2021-05-06 03:40:50|9977|9967|9977|9967|9977|9967|9977|9967|1
1620272460000|2021-05-06 03:41:00|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1620272500000|2021-05-06 03:41:40|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1620272560000|2021-05-06 03:42:40|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1620272570000|2021-05-06 03:42:50|9978.1|9968.1|9979.8|9969.8|9980.1|9970.1|9978.1|9968.1|3
1620272580000|2021-05-06 03:43:00|9980|9970|9980.5|9970.5|9980.5|9970.5|9980|9970|2
1620272590000|2021-05-06 03:43:10|9980|9970|9980|9970|9980|9970|9980|9970|1
1620272600000|2021-05-06 03:43:20|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|1
1620272610000|2021-05-06 03:43:30|9981.3|9971.3|9982.5|9972.5|9982.5|9972.5|9981.3|9971.3|4
1620272640000|2021-05-06 03:44:00|9981.3|9971.3|9979.8|9969.8|9981.3|9971.3|9979.8|9969.8|5
1620272650000|2021-05-06 03:44:10|9980|9970|9979.8|9969.8|9980|9970|9979.8|9969.8|2
1620272660000|2021-05-06 03:44:20|9980|9970|9980|9970|9980|9970|9980|9970|1
1620272680000|2021-05-06 03:44:40|9980.1|9970.1|9981.4|9971.4|9982.1|9972.1|9980.1|9970.1|3
1620272690000|2021-05-06 03:44:50|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1620272700000|2021-05-06 03:45:00|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1620272710000|2021-05-06 03:45:10|9982.3|9972.3|9982.3|9972.3|9982.5|9972.5|9982.3|9972.3|3
1620272720000|2021-05-06 03:45:20|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|1
1620272730000|2021-05-06 03:45:30|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1620272740000|2021-05-06 03:45:40|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|1
1620272770000|2021-05-06 03:46:10|9982.4|9972.4|9982.3|9972.3|9982.4|9972.4|9982.3|9972.3|2
1620272820000|2021-05-06 03:47:00|9981.8|9971.8|9981|9971|9981.8|9971.8|9981|9971|2
1620272830000|2021-05-06 03:47:10|9980.8|9970.8|9980|9970|9980.8|9970.8|9980|9970|2
1620272840000|2021-05-06 03:47:20|9979.8|9969.8|9979.4|9969.4|9979.8|9969.8|9979.4|9969.4|2
1620272860000|2021-05-06 03:47:40|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1620272870000|2021-05-06 03:47:50|9978.5|9968.5|9978.3|9968.3|9978.5|9968.5|9978|9968|3
1620272960000|2021-05-06 03:49:20|9978|9968|9978|9968|9978|9968|9978|9968|1
1620273050000|2021-05-06 03:50:50|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|1
1620273080000|2021-05-06 03:51:20|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1620273090000|2021-05-06 03:51:30|9978.6|9968.6|9980.1|9970.1|9980.1|9970.1|9978.6|9968.6|3
1620273150000|2021-05-06 03:52:30|9980|9970|9980.6|9970.6|9981.1|9971.1|9980|9970|5
1620273160000|2021-05-06 03:52:40|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1620273210000|2021-05-06 03:53:30|9980.5|9970.5|9980.5|9970.5|9980.8|9970.8|9980.5|9970.5|3
1620273220000|2021-05-06 03:53:40|9981|9971|9981.3|9971.3|9981.3|9971.3|9981|9971|2
1620273240000|2021-05-06 03:54:00|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1620273290000|2021-05-06 03:54:50|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|1
1620273310000|2021-05-06 03:55:10|9981|9971|9980.5|9970.5|9981|9971|9980.5|9970.5|2
1620273370000|2021-05-06 03:56:10|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|1
1620273420000|2021-05-06 03:57:00|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1620273430000|2021-05-06 03:57:10|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|1
1620273460000|2021-05-06 03:57:40|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1620273500000|2021-05-06 03:58:20|9980.3|9970.3|9980|9970|9980.3|9970.3|9980|9970|2
1620273550000|2021-05-06 03:59:10|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1620273560000|2021-05-06 03:59:20|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9978.5|9968.5|4
1620273570000|2021-05-06 03:59:30|9979|9969|9979|9969|9979|9969|9979|9969|1
1620273610000|2021-05-06 04:00:10|9979.5|9969.5|9980.3|9970.3|9980.3|9970.3|9979.5|9969.5|2
1620273620000|2021-05-06 04:00:20|9980|9970|9980|9970|9980.3|9970.3|9980|9970|3
1620273680000|2021-05-06 04:01:20|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1620273690000|2021-05-06 04:01:30|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1620273710000|2021-05-06 04:01:50|9979.4|9969.4|9979|9969|9979.4|9969.4|9979|9969|2
1620273720000|2021-05-06 04:02:00|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1620273740000|2021-05-06 04:02:20|9978.5|9968.5|9978|9968|9978.5|9968.5|9978|9968|2
1620273800000|2021-05-06 04:03:20|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|1
1620273810000|2021-05-06 04:03:30|9978.5|9968.5|9979.5|9969.5|9979.5|9969.5|9978.5|9968.5|2
1620273830000|2021-05-06 04:03:50|9979|9969|9979|9969|9979|9969|9979|9969|1
1620273840000|2021-05-06 04:04:00|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|1
1620273860000|2021-05-06 04:04:20|9978|9968|9978|9968|9978|9968|9978|9968|1
1620273910000|2021-05-06 04:05:10|9978.1|9968.1|9979.5|9969.5|9979.5|9969.5|9978.1|9968.1|2
1620273930000|2021-05-06 04:05:30|9980|9970|9980|9970|9980|9970|9980|9970|1
1620273950000|2021-05-06 04:05:50|9979.6|9969.6|9979.4|9969.4|9979.6|9969.6|9979.4|9969.4|2
1620273970000|2021-05-06 04:06:10|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|1
1620273980000|2021-05-06 04:06:20|9978.3|9968.3|9978|9968|9978.3|9968.3|9978|9968|2
1620274060000|2021-05-06 04:07:40|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1620274070000|2021-05-06 04:07:50|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1620274090000|2021-05-06 04:08:10|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9976.3|9966.3|2
1620274100000|2021-05-06 04:08:20|9976.5|9966.5|9976.9|9966.9|9976.9|9966.9|9976.5|9966.5|2
1620274110000|2021-05-06 04:08:30|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1620274140000|2021-05-06 04:09:00|9977|9967|9977|9967|9977|9967|9977|9967|1
1620274160000|2021-05-06 04:09:20|9977.3|9967.3|9977.6|9967.6|9977.6|9967.6|9977.3|9967.3|2
1620274200000|2021-05-06 04:10:00|9977.3|9967.3|9977|9967|9977.3|9967.3|9977|9967|2
1620274280000|2021-05-06 04:11:20|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|1
1620274370000|2021-05-06 04:12:50|9977.8|9967.8|9977.6|9967.6|9977.8|9967.8|9977.6|9967.6|2
1620274380000|2021-05-06 04:13:00|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1620274410000|2021-05-06 04:13:30|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1620274440000|2021-05-06 04:14:00|9977.3|9967.3|9977|9967|9977.3|9967.3|9977|9967|2
1620274470000|2021-05-06 04:14:30|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1620274530000|2021-05-06 04:15:30|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|1
1620274550000|2021-05-06 04:15:50|9976.3|9966.3|9976.5|9966.5|9976.8|9966.8|9976.3|9966.3|3
1620274610000|2021-05-06 04:16:50|9976.6|9966.6|9977.1|9967.1|9977.1|9967.1|9976.6|9966.6|3
1620274660000|2021-05-06 04:17:40|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1620274710000|2021-05-06 04:18:30|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1620274720000|2021-05-06 04:18:40|9977.8|9967.8|9978.4|9968.4|9978.4|9968.4|9977.8|9967.8|2
1620274740000|2021-05-06 04:19:00|9978.8|9968.8|9979|9969|9979|9969|9978.8|9968.8|2
1620274800000|2021-05-06 04:20:00|9979.5|9969.5|9979.8|9969.8|9979.8|9969.8|9979.5|9969.5|2
1620274810000|2021-05-06 04:20:10|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1620274820000|2021-05-06 04:20:20|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1620274860000|2021-05-06 04:21:00|9979.5|9969.5|9979|9969|9979.5|9969.5|9979|9969|2
1620274910000|2021-05-06 04:21:50|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1620274920000|2021-05-06 04:22:00|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1620274970000|2021-05-06 04:22:50|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|1
1620274980000|2021-05-06 04:23:00|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1620275000000|2021-05-06 04:23:20|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1620275050000|2021-05-06 04:24:10|9979|9969|9979|9969|9979|9969|9979|9969|1
1620275100000|2021-05-06 04:25:00|9978.6|9968.6|9978.4|9968.4|9978.6|9968.6|9978.4|9968.4|2
1620275140000|2021-05-06 04:25:40|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1620275150000|2021-05-06 04:25:50|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1620275190000|2021-05-06 04:26:30|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1620275240000|2021-05-06 04:27:20|9980.5|9970.5|9979.8|9969.8|9980.5|9970.5|9979.8|9969.8|2
1620275250000|2021-05-06 04:27:30|9980|9970|9980|9970|9980|9970|9980|9970|1
1620275340000|2021-05-06 04:29:00|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1620275360000|2021-05-06 04:29:20|9981|9971|9981|9971|9981|9971|9981|9971|1
1620275390000|2021-05-06 04:29:50|9981.3|9971.3|9981.8|9971.8|9981.8|9971.8|9981.3|9971.3|3
1620275410000|2021-05-06 04:30:10|9981.6|9971.6|9982.3|9972.3|9982.3|9972.3|9981|9971|5
1620275420000|2021-05-06 04:30:20|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1620275440000|2021-05-06 04:30:40|9982|9972|9982.9|9972.9|9982.9|9972.9|9982|9972|2
1620275460000|2021-05-06 04:31:00|9982.8|9972.8|9982.9|9972.9|9982.9|9972.9|9982.8|9972.8|2
1620275490000|2021-05-06 04:31:30|9983.3|9973.3|9983.4|9973.4|9983.4|9973.4|9983.3|9973.3|2
1620275500000|2021-05-06 04:31:40|9983.1|9973.1|9982.9|9972.9|9983.1|9973.1|9982.9|9972.9|2
1620275530000|2021-05-06 04:32:10|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1620275540000|2021-05-06 04:32:20|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|1
1620275580000|2021-05-06 04:33:00|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|1
1620275620000|2021-05-06 04:33:40|9984.5|9974.5|9987.5|9977.5|9987.6|9977.6|9984.5|9974.5|3
1620275640000|2021-05-06 04:34:00|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|1
1620275690000|2021-05-06 04:34:50|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1620275700000|2021-05-06 04:35:00|9987.5|9977.5|9987.3|9977.3|9987.5|9977.5|9987.3|9977.3|2
1620275710000|2021-05-06 04:35:10|9987.1|9977.1|9986.8|9976.8|9987.1|9977.1|9986.8|9976.8|2
1620275720000|2021-05-06 04:35:20|9986|9976|9986|9976|9986|9976|9986|9976|1
1620275730000|2021-05-06 04:35:30|9985.3|9975.3|9985.5|9975.5|9985.5|9975.5|9985.3|9975.3|2
1620275740000|2021-05-06 04:35:40|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|1
1620275860000|2021-05-06 04:37:40|9985.5|9975.5|9985.5|9975.5|9985.5|9975.5|9985.5|9975.5|1
1620275910000|2021-05-06 04:38:30|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|1
1620275930000|2021-05-06 04:38:50|9985|9975|9985|9975|9985|9975|9985|9975|1
1620275990000|2021-05-06 04:39:50|9985.1|9975.1|9985.1|9975.1|9985.1|9975.1|9985.1|9975.1|1
1620276110000|2021-05-06 04:41:50|9985.8|9975.8|9986.4|9976.4|9986.4|9976.4|9985.8|9975.8|3
1620276160000|2021-05-06 04:42:40|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|1
1620276180000|2021-05-06 04:43:00|9986|9976|9986|9976|9986|9976|9986|9976|1
1620276190000|2021-05-06 04:43:10|9986.3|9976.3|9986|9976|9986.3|9976.3|9986|9976|2
1620276200000|2021-05-06 04:43:20|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|1
1620276210000|2021-05-06 04:43:30|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1620276260000|2021-05-06 04:44:20|9986.9|9976.9|9987.3|9977.3|9987.3|9977.3|9986.9|9976.9|2
1620276320000|2021-05-06 04:45:20|9987.5|9977.5|9987.9|9977.9|9987.9|9977.9|9987.5|9977.5|3
1620276330000|2021-05-06 04:45:30|9987.5|9977.5|9987.8|9977.8|9987.8|9977.8|9987.5|9977.5|2
1620276340000|2021-05-06 04:45:40|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1620276350000|2021-05-06 04:45:50|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|1
1620276360000|2021-05-06 04:46:00|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1620276390000|2021-05-06 04:46:30|9987.8|9977.8|9987.5|9977.5|9987.8|9977.8|9987.5|9977.5|2
1620276400000|2021-05-06 04:46:40|9987|9977|9987|9977|9987|9977|9987|9977|1
1620276410000|2021-05-06 04:46:50|9986.8|9976.8|9986.8|9976.8|9986.9|9976.9|9986.8|9976.8|3
1620276430000|2021-05-06 04:47:10|9986.3|9976.3|9985.1|9975.1|9986.3|9976.3|9985.1|9975.1|2
1620276440000|2021-05-06 04:47:20|9984.9|9974.9|9983.8|9973.8|9984.9|9974.9|9983.8|9973.8|2
1620276450000|2021-05-06 04:47:30|9983.4|9973.4|9982.8|9972.8|9983.4|9973.4|9982.8|9972.8|2
1620276500000|2021-05-06 04:48:20|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1620276510000|2021-05-06 04:48:30|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1620276520000|2021-05-06 04:48:40|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1620276530000|2021-05-06 04:48:50|9982.4|9972.4|9981.9|9971.9|9982.4|9972.4|9981.6|9971.6|3
1620276540000|2021-05-06 04:49:00|9982|9972|9982|9972|9982|9972|9982|9972|1
1620276560000|2021-05-06 04:49:20|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1620276590000|2021-05-06 04:49:50|9981.6|9971.6|9981.1|9971.1|9981.6|9971.6|9981.1|9971.1|2
1620276600000|2021-05-06 04:50:00|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|1
1620276610000|2021-05-06 04:50:10|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1620276620000|2021-05-06 04:50:20|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|1
1620276630000|2021-05-06 04:50:30|9981|9971|9981|9971|9981|9971|9981|9971|1
1620276640000|2021-05-06 04:50:40|9981.5|9971.5|9982.5|9972.5|9982.5|9972.5|9981.5|9971.5|2
1620276660000|2021-05-06 04:51:00|9982.4|9972.4|9981.5|9971.5|9982.4|9972.4|9981.5|9971.5|2
1620276680000|2021-05-06 04:51:20|9981.3|9971.3|9980.8|9970.8|9981.3|9971.3|9980.8|9970.8|2
1620276730000|2021-05-06 04:52:10|9980.4|9970.4|9979.4|9969.4|9980.4|9970.4|9979.4|9969.4|4
1620276740000|2021-05-06 04:52:20|9979.3|9969.3|9978.9|9968.9|9979.3|9969.3|9978.9|9968.9|2
1620276750000|2021-05-06 04:52:30|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1620276760000|2021-05-06 04:52:40|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|1
1620276810000|2021-05-06 04:53:30|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1620276860000|2021-05-06 04:54:20|9979.6|9969.6|9980.3|9970.3|9980.3|9970.3|9979.6|9969.6|3
1620276880000|2021-05-06 04:54:40|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1620276890000|2021-05-06 04:54:50|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1620276900000|2021-05-06 04:55:00|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1620276910000|2021-05-06 04:55:10|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1620276950000|2021-05-06 04:55:50|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1620276960000|2021-05-06 04:56:00|9979.4|9969.4|9979.4|9969.4|9979.6|9969.6|9979.4|9969.4|5
1620276970000|2021-05-06 04:56:10|9979.6|9969.6|9979.4|9969.4|9979.6|9969.6|9979.4|9969.4|2
1620276980000|2021-05-06 04:56:20|9978.8|9968.8|9978.4|9968.4|9978.8|9968.8|9978.4|9968.4|2
1620277020000|2021-05-06 04:57:00|9977.9|9967.9|9978.3|9968.3|9978.3|9968.3|9977.9|9967.9|2
1620277080000|2021-05-06 04:58:00|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1620277110000|2021-05-06 04:58:30|9978.5|9968.5|9978.8|9968.8|9978.8|9968.8|9978.5|9968.5|2
1620277120000|2021-05-06 04:58:40|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1620277140000|2021-05-06 04:59:00|9979|9969|9979|9969|9979|9969|9979|9969|1
1620277200000|2021-05-06 05:00:00|9978.8|9968.8|9978.6|9968.6|9978.8|9968.8|9978.6|9968.6|2
1620277210000|2021-05-06 05:00:10|9979|9969|9979.3|9969.3|9979.3|9969.3|9979|9969|2
1620277230000|2021-05-06 05:00:30|9979|9969|9979|9969|9979|9969|9979|9969|1
1620277260000|2021-05-06 05:01:00|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1620277270000|2021-05-06 05:01:10|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.4|9969.4|3
1620277280000|2021-05-06 05:01:20|9979.4|9969.4|9980|9970|9980|9970|9979.4|9969.4|3
1620277290000|2021-05-06 05:01:30|9980.1|9970.1|9979.9|9969.9|9980.6|9970.6|9979.9|9969.9|3
1620277300000|2021-05-06 05:01:40|9979.6|9969.6|9979.6|9969.6|9979.9|9969.9|9979.4|9969.4|5
1620277310000|2021-05-06 05:01:50|9980|9970|9980|9970|9980|9970|9980|9970|1
1620277320000|2021-05-06 05:02:00|9980.1|9970.1|9980|9970|9980.1|9970.1|9980|9970|2
1620277330000|2021-05-06 05:02:10|9980.1|9970.1|9980.9|9970.9|9980.9|9970.9|9980.1|9970.1|3
1620277340000|2021-05-06 05:02:20|9981.9|9971.9|9980.1|9970.1|9981.9|9971.9|9980|9970|6
1620277350000|2021-05-06 05:02:30|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|1
1620277360000|2021-05-06 05:02:40|9980.4|9970.4|9980.6|9970.6|9980.9|9970.9|9980.3|9970.3|6
1620277370000|2021-05-06 05:02:50|9980.9|9970.9|9981.9|9971.9|9981.9|9971.9|9980.9|9970.9|2
1620277380000|2021-05-06 05:03:00|9982.1|9972.1|9983|9973|9983.4|9973.4|9982.1|9972.1|3
1620277390000|2021-05-06 05:03:10|9982.8|9972.8|9981.3|9971.3|9982.8|9972.8|9981.3|9971.3|2
1620277400000|2021-05-06 05:03:20|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|1
1620277410000|2021-05-06 05:03:30|9982|9972|9982.5|9972.5|9982.5|9972.5|9982|9972|2
1620277420000|2021-05-06 05:03:40|9983|9973|9984.5|9974.5|9984.5|9974.5|9983|9973|4
1620277430000|2021-05-06 05:03:50|9984.3|9974.3|9984.3|9974.3|9984.5|9974.5|9984.3|9974.3|5
1620277440000|2021-05-06 05:04:00|9984.5|9974.5|9984.3|9974.3|9984.5|9974.5|9984.3|9974.3|2
1620277450000|2021-05-06 05:04:10|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.3|9974.3|3
1620277460000|2021-05-06 05:04:20|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|1
1620277470000|2021-05-06 05:04:30|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1620277480000|2021-05-06 05:04:40|9985.5|9975.5|9986.1|9976.1|9986.5|9976.5|9985.5|9975.5|4
1620277490000|2021-05-06 05:04:50|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|1
1620277500000|2021-05-06 05:05:00|9985.3|9975.3|9985.6|9975.6|9985.6|9975.6|9985.3|9975.3|2
1620277510000|2021-05-06 05:05:10|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|1
1620277520000|2021-05-06 05:05:20|9985.6|9975.6|9985.3|9975.3|9985.6|9975.6|9985.3|9975.3|2
1620277530000|2021-05-06 05:05:30|9985.6|9975.6|9986.1|9976.1|9986.1|9976.1|9985.6|9975.6|3
1620277560000|2021-05-06 05:06:00|9987.3|9977.3|9987|9977|9987.3|9977.3|9986.8|9976.8|4
1620277570000|2021-05-06 05:06:10|9986.8|9976.8|9987|9977|9987|9977|9986.8|9976.8|2
1620277580000|2021-05-06 05:06:20|9986.8|9976.8|9987|9977|9987|9977|9986.8|9976.8|2
1620277590000|2021-05-06 05:06:30|9987.1|9977.1|9990.5|9980.5|9990.8|9980.8|9987.1|9977.1|6
1620277610000|2021-05-06 05:06:50|9990.9|9980.9|9990.5|9980.5|9990.9|9980.9|9990.5|9980.5|2
1620277620000|2021-05-06 05:07:00|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1620277630000|2021-05-06 05:07:10|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1620277670000|2021-05-06 05:07:50|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|9987.5|9977.5|5
1620277690000|2021-05-06 05:08:10|9987.8|9977.8|9987.5|9977.5|9987.8|9977.8|9987.4|9977.4|3
1620277710000|2021-05-06 05:08:30|9987.9|9977.9|9988.1|9978.1|9988.1|9978.1|9987.9|9977.9|2
1620277730000|2021-05-06 05:08:50|9988.5|9978.5|9988.6|9978.6|9988.6|9978.6|9988.5|9978.5|2
1620277740000|2021-05-06 05:09:00|9988.5|9978.5|9987|9977|9988.5|9978.5|9987|9977|5
1620277750000|2021-05-06 05:09:10|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|1
1620277760000|2021-05-06 05:09:20|9987|9977|9987|9977|9987.3|9977.3|9987|9977|3
1620277770000|2021-05-06 05:09:30|9987.3|9977.3|9989.5|9979.5|9989.6|9979.6|9987.3|9977.3|9
1620277780000|2021-05-06 05:09:40|9989.8|9979.8|9988.6|9978.6|9990|9980|9988.6|9978.6|5
1620277790000|2021-05-06 05:09:50|9988.4|9978.4|9988.8|9978.8|9988.8|9978.8|9988.4|9978.4|2
1620277800000|2021-05-06 05:10:00|9989|9979|9989.1|9979.1|9989.1|9979.1|9989|9979|2
1620277810000|2021-05-06 05:10:10|9988.9|9978.9|9988.8|9978.8|9988.9|9978.9|9988.8|9978.8|2
1620277820000|2021-05-06 05:10:20|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1620277830000|2021-05-06 05:10:30|9988.3|9978.3|9987.5|9977.5|9988.3|9978.3|9987.5|9977.5|3
1620277840000|2021-05-06 05:10:40|9987.3|9977.3|9987.5|9977.5|9987.5|9977.5|9987.3|9977.3|2
1620277850000|2021-05-06 05:10:50|9987.3|9977.3|9987.3|9977.3|9987.5|9977.5|9987.3|9977.3|3
1620277860000|2021-05-06 05:11:00|9987|9977|9986.5|9976.5|9987|9977|9986.5|9976.5|3
1620277870000|2021-05-06 05:11:10|9986.1|9976.1|9985.8|9975.8|9986.1|9976.1|9985.5|9975.5|3
1620277880000|2021-05-06 05:11:20|9985.5|9975.5|9985.5|9975.5|9985.5|9975.5|9985.5|9975.5|1
1620277910000|2021-05-06 05:11:50|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|1
1620277920000|2021-05-06 05:12:00|9986.5|9976.5|9987.8|9977.8|9988|9978|9986.5|9976.5|3
1620277930000|2021-05-06 05:12:10|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1620277940000|2021-05-06 05:12:20|9987.4|9977.4|9986.5|9976.5|9987.4|9977.4|9986.5|9976.5|2
1620277960000|2021-05-06 05:12:40|9986|9976|9985.8|9975.8|9986|9976|9985.8|9975.8|2
1620277970000|2021-05-06 05:12:50|9986|9976|9987.5|9977.5|9987.5|9977.5|9986|9976|3
1620277980000|2021-05-06 05:13:00|9987.8|9977.8|9988.5|9978.5|9988.5|9978.5|9987.8|9977.8|3
1620277990000|2021-05-06 05:13:10|9988.9|9978.9|9990.3|9980.3|9990.3|9980.3|9988.9|9978.9|4
1620278000000|2021-05-06 05:13:20|9990|9980|9990.8|9980.8|9990.8|9980.8|9990|9980|3
1620278010000|2021-05-06 05:13:30|9991.1|9981.1|9990.8|9980.8|9991.5|9981.5|9990.8|9980.8|3
1620278020000|2021-05-06 05:13:40|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|1
1620278030000|2021-05-06 05:13:50|9991.4|9981.4|9990.8|9980.8|9991.4|9981.4|9990.8|9980.8|3
1620278040000|2021-05-06 05:14:00|9990.5|9980.5|9988|9978|9990.5|9980.5|9988|9978|4
1620278060000|2021-05-06 05:14:20|9987.5|9977.5|9986.5|9976.5|9987.5|9977.5|9986.3|9976.3|5
1620278070000|2021-05-06 05:14:30|9986.3|9976.3|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|3
1620278080000|2021-05-06 05:14:40|9986|9976|9986.3|9976.3|9986.3|9976.3|9986|9976|2
1620278090000|2021-05-06 05:14:50|9986.5|9976.5|9987.4|9977.4|9987.4|9977.4|9986.5|9976.5|3
1620278100000|2021-05-06 05:15:00|9987.1|9977.1|9986.5|9976.5|9987.1|9977.1|9986.5|9976.5|2
1620278110000|2021-05-06 05:15:10|9986.3|9976.3|9987|9977|9987|9977|9986.3|9976.3|3
1620278120000|2021-05-06 05:15:20|9986.5|9976.5|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|2
1620278130000|2021-05-06 05:15:30|9987|9977|9987|9977|9987|9977|9987|9977|1
1620278140000|2021-05-06 05:15:40|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|1
1620278150000|2021-05-06 05:15:50|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1620278160000|2021-05-06 05:16:00|9990.1|9980.1|9990.1|9980.1|9990.5|9980.5|9990.1|9980.1|4
1620278170000|2021-05-06 05:16:10|9991.1|9981.1|9991|9981|9991.1|9981.1|9990.3|9980.3|4
1620278180000|2021-05-06 05:16:20|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|1
1620278210000|2021-05-06 05:16:50|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|1
1620278220000|2021-05-06 05:17:00|9991.9|9981.9|9993.3|9983.3|9993.3|9983.3|9991.9|9981.9|3
1620278230000|2021-05-06 05:17:10|9993.5|9983.5|9993.3|9983.3|9994|9984|9993.3|9983.3|5
1620278240000|2021-05-06 05:17:20|9993.5|9983.5|9994.4|9984.4|9994.4|9984.4|9993.5|9983.5|3
1620278250000|2021-05-06 05:17:30|9994.8|9984.8|9994.4|9984.4|9994.8|9984.8|9994.4|9984.4|4
1620278260000|2021-05-06 05:17:40|9994.6|9984.6|9994.3|9984.3|9994.6|9984.6|9994|9984|4
1620278270000|2021-05-06 05:17:50|9994.5|9984.5|9995.5|9985.5|9995.8|9985.8|9994.5|9984.5|3
1620278280000|2021-05-06 05:18:00|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|1
1620278290000|2021-05-06 05:18:10|9995.1|9985.1|9995|9985|9995.1|9985.1|9995|9985|2
1620278310000|2021-05-06 05:18:30|9994.8|9984.8|9992.9|9982.9|9994.8|9984.8|9992.9|9982.9|3
1620278320000|2021-05-06 05:18:40|9992.8|9982.8|9992.8|9982.8|9993.1|9983.1|9992.8|9982.8|3
1620278340000|2021-05-06 05:19:00|9993.3|9983.3|9992|9982|9993.3|9983.3|9992|9982|4
1620278350000|2021-05-06 05:19:10|9992.3|9982.3|9992.6|9982.6|9992.6|9982.6|9992.3|9982.3|3
1620278360000|2021-05-06 05:19:20|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.6|9982.6|3
1620278370000|2021-05-06 05:19:30|9993|9983|9993.8|9983.8|9993.8|9983.8|9993|9983|2
1620278400000|2021-05-06 05:20:00|9993.5|9983.5|9992.3|9982.3|9993.5|9983.5|9992|9982|4
1620278410000|2021-05-06 05:20:10|9992|9982|9992|9982|9992.3|9982.3|9992|9982|7
1620278420000|2021-05-06 05:20:20|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9992|9982|3
1620278440000|2021-05-06 05:20:40|9992|9982|9992.3|9982.3|9992.3|9982.3|9992|9982|2
1620278460000|2021-05-06 05:21:00|9992|9982|9992.3|9982.3|9992.3|9982.3|9992|9982|2
1620278470000|2021-05-06 05:21:10|9992|9982|9992|9982|9992|9982|9992|9982|1
1620278480000|2021-05-06 05:21:20|9992.3|9982.3|9992|9982|9992.3|9982.3|9992|9982|2
1620278490000|2021-05-06 05:21:30|9991.8|9981.8|9991|9981|9991.8|9981.8|9991|9981|2
1620278500000|2021-05-06 05:21:40|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|1
1620278510000|2021-05-06 05:21:50|9991|9981|9990.9|9980.9|9991.4|9981.4|9990.5|9980.5|6
1620278520000|2021-05-06 05:22:00|9991|9981|9991.3|9981.3|9991.3|9981.3|9991|9981|2
1620278530000|2021-05-06 05:22:10|9991|9981|9989.3|9979.3|9991|9981|9989.3|9979.3|4
1620278550000|2021-05-06 05:22:30|9989.5|9979.5|9990.4|9980.4|9990.4|9980.4|9989.5|9979.5|2
1620278560000|2021-05-06 05:22:40|9991.4|9981.4|9991.5|9981.5|9991.6|9981.6|9991.4|9981.4|3
1620278570000|2021-05-06 05:22:50|9991|9981|9989.8|9979.8|9991|9981|9989.8|9979.8|7
1620278600000|2021-05-06 05:23:20|9990|9980|9989.8|9979.8|9990|9980|9989.8|9979.8|2
1620278610000|2021-05-06 05:23:30|9990|9980|9990|9980|9990|9980|9989.8|9979.8|5
1620278620000|2021-05-06 05:23:40|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|1
1620278630000|2021-05-06 05:23:50|9990|9980|9989.8|9979.8|9990|9980|9989.8|9979.8|4
1620278680000|2021-05-06 05:24:40|9990|9980|9989.5|9979.5|9990|9980|9989.5|9979.5|3
1620278690000|2021-05-06 05:24:50|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|1
1620278700000|2021-05-06 05:25:00|9990|9980|9991.5|9981.5|9991.5|9981.5|9990|9980|4
1620278730000|2021-05-06 05:25:30|9991.3|9981.3|9991.5|9981.5|9991.5|9981.5|9991.3|9981.3|2
1620278740000|2021-05-06 05:25:40|9991.8|9981.8|9991.9|9981.9|9991.9|9981.9|9991.8|9981.8|2
1620278750000|2021-05-06 05:25:50|9991.5|9981.5|9990.3|9980.3|9991.5|9981.5|9990.3|9980.3|2
1620278770000|2021-05-06 05:26:10|9990.8|9980.8|9991.9|9981.9|9991.9|9981.9|9990.8|9980.8|3
1620278780000|2021-05-06 05:26:20|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|1
1620278830000|2021-05-06 05:27:10|9991.8|9981.8|9992|9982|9992|9982|9991.8|9981.8|2
1620278840000|2021-05-06 05:27:20|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|1
1620278850000|2021-05-06 05:27:30|9992|9982|9992|9982|9992|9982|9992|9982|1
1620278860000|2021-05-06 05:27:40|9991.8|9981.8|9992|9982|9992|9982|9991.8|9981.8|2
1620278880000|2021-05-06 05:28:00|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|1
1620278910000|2021-05-06 05:28:30|9993.9|9983.9|9993.9|9983.9|9993.9|9983.9|9993.9|9983.9|1
1620278920000|2021-05-06 05:28:40|9994.1|9984.1|9994.9|9984.9|9994.9|9984.9|9994.1|9984.1|2
1620278930000|2021-05-06 05:28:50|9996.4|9986.4|9996.4|9986.4|9996.4|9986.4|9996.4|9986.4|1
1620278940000|2021-05-06 05:29:00|9996.6|9986.6|9996.3|9986.3|9998.5|9988.5|9996.3|9986.3|7
1620278950000|2021-05-06 05:29:10|9995.9|9985.9|9995.5|9985.5|9995.9|9985.9|9995.5|9985.5|3
1620278980000|2021-05-06 05:29:40|9995|9985|9994.5|9984.5|9995|9985|9994|9984|6
1620278990000|2021-05-06 05:29:50|9994.1|9984.1|9994.1|9984.1|9994.5|9984.5|9994.1|9984.1|3
1620279000000|2021-05-06 05:30:00|9994.5|9984.5|9995.6|9985.6|9996|9986|9993.5|9983.5|16
1620279010000|2021-05-06 05:30:10|9995.1|9985.1|9989.5|9979.5|9995.1|9985.1|9989.5|9979.5|11
1620279020000|2021-05-06 05:30:20|9989.3|9979.3|9988.8|9978.8|9989.3|9979.3|9988.8|9978.8|5
1620279030000|2021-05-06 05:30:30|9988|9978|9992.5|9982.5|9992.5|9982.5|9987.3|9977.3|15
1620279040000|2021-05-06 05:30:40|9992.3|9982.3|9993.8|9983.8|9994.3|9984.3|9992.3|9982.3|8
1620279050000|2021-05-06 05:30:50|9994.3|9984.3|9994.5|9984.5|9994.5|9984.5|9993.8|9983.8|4
1620279060000|2021-05-06 05:31:00|9994.8|9984.8|9994.5|9984.5|9994.9|9984.9|9994.5|9984.5|4
1620279070000|2021-05-06 05:31:10|9994.8|9984.8|9994.5|9984.5|9994.9|9984.9|9994.5|9984.5|4
1620279080000|2021-05-06 05:31:20|9994.4|9984.4|9993.5|9983.5|9994.4|9984.4|9993.3|9983.3|4
1620279090000|2021-05-06 05:31:30|9993.6|9983.6|9997.3|9987.3|9997.8|9987.8|9993.6|9983.6|10
1620279100000|2021-05-06 05:31:40|9997.5|9987.5|9997.3|9987.3|9998.1|9988.1|9997.3|9987.3|6
1620279110000|2021-05-06 05:31:50|9997|9987|9995.8|9985.8|9997.3|9987.3|9995.3|9985.3|12
1620279120000|2021-05-06 05:32:00|9996|9986|9997.6|9987.6|9997.6|9987.6|9995.8|9985.8|8
1620279130000|2021-05-06 05:32:10|9998.1|9988.1|9998.9|9988.9|9998.9|9988.9|9998.1|9988.1|2
1620279140000|2021-05-06 05:32:20|9999|9989|10003.4|9993.4|10003.4|9993.4|9999|9989|7
1620279150000|2021-05-06 05:32:30|10003.3|9993.3|10002.1|9992.1|10003.4|9993.4|10002.1|9992.1|7
1620279160000|2021-05-06 05:32:40|10002.8|9992.8|10002.3|9992.3|10003.1|9993.1|10002.3|9992.3|8
1620279170000|2021-05-06 05:32:50|10002.5|9992.5|10001.3|9991.3|10002.9|9992.9|10000.8|9990.8|10
1620279180000|2021-05-06 05:33:00|10001|9991|10001.5|9991.5|10002.4|9992.4|10001|9991|8
1620279190000|2021-05-06 05:33:10|10001|9991|10000.1|9990.1|10001|9991|10000.1|9990.1|2
1620279200000|2021-05-06 05:33:20|10000.6|9990.6|10000.3|9990.3|10000.9|9990.9|10000.3|9990.3|5
1620279210000|2021-05-06 05:33:30|10000.6|9990.6|10001.3|9991.3|10001.4|9991.4|10000.6|9990.6|4
1620279220000|2021-05-06 05:33:40|10000.5|9990.5|10001|9991|10001.3|9991.3|10000.5|9990.5|4
1620279230000|2021-05-06 05:33:50|10000.5|9990.5|9999.3|9989.3|10000.5|9990.5|9999.3|9989.3|4
1620279240000|2021-05-06 05:34:00|9999.5|9989.5|9998.4|9988.4|9999.5|9989.5|9997.3|9987.3|10
1620279250000|2021-05-06 05:34:10|9998.1|9988.1|9997.5|9987.5|9998.4|9988.4|9997.5|9987.5|5
1620279260000|2021-05-06 05:34:20|9997.3|9987.3|9996|9986|9997.3|9987.3|9995.5|9985.5|6
1620279270000|2021-05-06 05:34:30|9996.8|9986.8|9999.3|9989.3|9999.3|9989.3|9996.8|9986.8|6
1620279280000|2021-05-06 05:34:40|9999|9989|9999.3|9989.3|9999.3|9989.3|9999|9989|2
1620279290000|2021-05-06 05:34:50|9999|9989|9998.3|9988.3|9999|9989|9998.3|9988.3|3
1620279300000|2021-05-06 05:35:00|9998.8|9988.8|9995.8|9985.8|9998.8|9988.8|9995.8|9985.8|8
1620279310000|2021-05-06 05:35:10|9995.5|9985.5|9992.8|9982.8|9995.5|9985.5|9992|9982|11
1620279320000|2021-05-06 05:35:20|9993.3|9983.3|9992.3|9982.3|9993.3|9983.3|9992.3|9982.3|4
1620279330000|2021-05-06 05:35:30|9992.4|9982.4|9993.8|9983.8|9993.8|9983.8|9992.4|9982.4|4
1620279340000|2021-05-06 05:35:40|9993.1|9983.1|9992.5|9982.5|9993.1|9983.1|9992.5|9982.5|3
1620279360000|2021-05-06 05:36:00|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|1
1620279370000|2021-05-06 05:36:10|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1620279380000|2021-05-06 05:36:20|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1620279390000|2021-05-06 05:36:30|9993.3|9983.3|9993.6|9983.6|9994.1|9984.1|9993.3|9983.3|4
1620279400000|2021-05-06 05:36:40|9994|9984|9995.1|9985.1|9995.6|9985.6|9994|9984|6
1620279410000|2021-05-06 05:36:50|9994.9|9984.9|9995.1|9985.1|9995.1|9985.1|9994.9|9984.9|2
1620279420000|2021-05-06 05:37:00|9995|9985|9993|9983|9995|9985|9993|9983|6
1620279430000|2021-05-06 05:37:10|9993.3|9983.3|9992.3|9982.3|9993.3|9983.3|9992.3|9982.3|3
1620279450000|2021-05-06 05:37:30|9991.8|9981.8|9992.1|9982.1|9992.1|9982.1|9991.8|9981.8|2
1620279460000|2021-05-06 05:37:40|9992.4|9982.4|9993.1|9983.1|9993.8|9983.8|9992.4|9982.4|5
1620279480000|2021-05-06 05:38:00|9993.8|9983.8|9994.1|9984.1|9994.1|9984.1|9993.8|9983.8|3
1620279490000|2021-05-06 05:38:10|9993.5|9983.5|9998|9988|9998|9988|9993.5|9983.5|6
1620279500000|2021-05-06 05:38:20|9998.3|9988.3|10000.9|9990.9|10000.9|9990.9|9998.3|9988.3|9
1620279510000|2021-05-06 05:38:30|10001.1|9991.1|10002.3|9992.3|10002.3|9992.3|10000.5|9990.5|9
1620279520000|2021-05-06 05:38:40|10001.3|9991.3|9998.8|9988.8|10001.3|9991.3|9998.8|9988.8|7
1620279530000|2021-05-06 05:38:50|9998.3|9988.3|10000.3|9990.3|10000.6|9990.6|9998.3|9988.3|9
1620279540000|2021-05-06 05:39:00|10000.5|9990.5|10000.6|9990.6|10000.6|9990.6|10000.4|9990.4|4
1620279550000|2021-05-06 05:39:10|10000.3|9990.3|10000|9990|10000.3|9990.3|9999.9|9989.9|3
1620279560000|2021-05-06 05:39:20|10000.3|9990.3|10000.8|9990.8|10000.8|9990.8|10000.3|9990.3|2
1620279570000|2021-05-06 05:39:30|10000.4|9990.4|10001.4|9991.4|10001.4|9991.4|9999.9|9989.9|5
1620279580000|2021-05-06 05:39:40|10001.1|9991.1|10001.4|9991.4|10001.4|9991.4|10001.1|9991.1|2
1620279590000|2021-05-06 05:39:50|10001.1|9991.1|10000.6|9990.6|10001.8|9991.8|10000.6|9990.6|7
1620279610000|2021-05-06 05:40:10|10001.1|9991.1|10002.5|9992.5|10002.8|9992.8|10001.1|9991.1|6
1620279620000|2021-05-06 05:40:20|10002.1|9992.1|10001.5|9991.5|10002.1|9992.1|10001.3|9991.3|5
1620279630000|2021-05-06 05:40:30|10001.3|9991.3|10001.5|9991.5|10001.5|9991.5|10001.3|9991.3|2
1620279640000|2021-05-06 05:40:40|10002|9992|10001.3|9991.3|10002|9992|10001.3|9991.3|3
1620279660000|2021-05-06 05:41:00|10000.8|9990.8|10000.8|9990.8|10001.3|9991.3|10000.8|9990.8|9
1620279670000|2021-05-06 05:41:10|10000.9|9990.9|10001.1|9991.1|10001.1|9991.1|10000.6|9990.6|8
1620279690000|2021-05-06 05:41:30|10001.8|9991.8|10001.3|9991.3|10001.8|9991.8|10001.3|9991.3|2
1620279700000|2021-05-06 05:41:40|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.3|9991.3|4
1620279710000|2021-05-06 05:41:50|10001.5|9991.5|10001.3|9991.3|10002.3|9992.3|10001.3|9991.3|7
1620279720000|2021-05-06 05:42:00|10002.3|9992.3|10002.8|9992.8|10002.8|9992.8|10002.3|9992.3|2
1620279730000|2021-05-06 05:42:10|10003.1|9993.1|10003.6|9993.6|10003.6|9993.6|10003.1|9993.1|3
1620279740000|2021-05-06 05:42:20|10003.9|9993.9|10004.1|9994.1|10004.1|9994.1|10003.9|9993.9|4
1620279750000|2021-05-06 05:42:30|10003.9|9993.9|10004.1|9994.1|10004.1|9994.1|10003.8|9993.8|6
1620279760000|2021-05-06 05:42:40|10004.4|9994.4|10007.6|9997.6|10007.6|9997.6|10004.4|9994.4|6
1620279770000|2021-05-06 05:42:50|10007.5|9997.5|10007.3|9997.3|10009.5|9999.5|10007.3|9997.3|10
1620279780000|2021-05-06 05:43:00|10007.6|9997.6|10008|9998|10008.5|9998.5|10007.6|9997.6|7
1620279790000|2021-05-06 05:43:10|10008.3|9998.3|10007.3|9997.3|10008.5|9998.5|10007.3|9997.3|5
1620279800000|2021-05-06 05:43:20|10007.8|9997.8|10007.4|9997.4|10007.8|9997.8|10007.4|9997.4|2
1620279810000|2021-05-06 05:43:30|10007.8|9997.8|10006.8|9996.8|10007.8|9997.8|10006.8|9996.8|4
1620279830000|2021-05-06 05:43:50|10007|9997|10008.1|9998.1|10008.1|9998.1|10007|9997|6
1620279840000|2021-05-06 05:44:00|10007.8|9997.8|10006.8|9996.8|10007.8|9997.8|10006.8|9996.8|4
1620279850000|2021-05-06 05:44:10|10007.5|9997.5|10009.1|9999.1|10009.1|9999.1|10007.5|9997.5|4
1620279860000|2021-05-06 05:44:20|10009.8|9999.8|10010|10000|10010|10000|10009.8|9999.8|2
1620279870000|2021-05-06 05:44:30|10009.6|9999.6|10008.4|9998.4|10009.6|9999.6|10008.3|9998.3|7
1620279880000|2021-05-06 05:44:40|10008|9998|10008|9998|10008|9998|10007.8|9997.8|3
1620279890000|2021-05-06 05:44:50|10008.5|9998.5|10008.8|9998.8|10008.8|9998.8|10008.5|9998.5|6
1620279900000|2021-05-06 05:45:00|10009|9999|10008.1|9998.1|10009|9999|10008|9998|6
1620279910000|2021-05-06 05:45:10|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008|9998|3
1620279920000|2021-05-06 05:45:20|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|1
1620279930000|2021-05-06 05:45:30|10009|9999|10008.8|9998.8|10009|9999|10008.8|9998.8|4
1620279940000|2021-05-06 05:45:40|10009.1|9999.1|10010.8|10000.8|10010.8|10000.8|10009.1|9999.1|6
1620279950000|2021-05-06 05:45:50|10010.5|10000.5|10010.6|10000.6|10011.1|10001.1|10010.5|10000.5|7
1620279960000|2021-05-06 05:46:00|10010.5|10000.5|10008.8|9998.8|10010.5|10000.5|10008.8|9998.8|9
1620279970000|2021-05-06 05:46:10|10008.3|9998.3|10008.8|9998.8|10008.8|9998.8|10008|9998|5
1620279980000|2021-05-06 05:46:20|10009|9999|10008.8|9998.8|10009|9999|10008.8|9998.8|6
1620279990000|2021-05-06 05:46:30|10008.5|9998.5|10008.3|9998.3|10008.5|9998.5|10008.3|9998.3|2
1620280010000|2021-05-06 05:46:50|10009|9999|10009.8|9999.8|10009.8|9999.8|10009|9999|3
1620280020000|2021-05-06 05:47:00|10009.5|9999.5|10009.3|9999.3|10009.5|9999.5|10009.3|9999.3|2
1620280030000|2021-05-06 05:47:10|10009|9999|10007.3|9997.3|10009|9999|10007.3|9997.3|6
1620280040000|2021-05-06 05:47:20|10006.8|9996.8|10006.5|9996.5|10007|9997|10006.5|9996.5|3
1620280050000|2021-05-06 05:47:30|10006|9996|10005.5|9995.5|10006|9996|10005.5|9995.5|3
1620280060000|2021-05-06 05:47:40|10005.9|9995.9|10007|9997|10007|9997|10005.9|9995.9|3
1620280070000|2021-05-06 05:47:50|10007.4|9997.4|10008|9998|10008.1|9998.1|10007.4|9997.4|6
1620280080000|2021-05-06 05:48:00|10006.8|9996.8|10005.5|9995.5|10006.8|9996.8|10005.5|9995.5|5
1620280090000|2021-05-06 05:48:10|10005.9|9995.9|10005.9|9995.9|10005.9|9995.9|10005.6|9995.6|3
1620280100000|2021-05-06 05:48:20|10006.1|9996.1|10006.9|9996.9|10006.9|9996.9|10006.1|9996.1|3
1620280110000|2021-05-06 05:48:30|10008.3|9998.3|10008.8|9998.8|10008.8|9998.8|10008|9998|6
1620280120000|2021-05-06 05:48:40|10008.5|9998.5|10006.5|9996.5|10008.5|9998.5|10006|9996|10
1620280130000|2021-05-06 05:48:50|10006.3|9996.3|10006.5|9996.5|10006.5|9996.5|10006|9996|4
1620280140000|2021-05-06 05:49:00|10007.1|9997.1|10008.5|9998.5|10008.8|9998.8|10007.1|9997.1|8
1620280150000|2021-05-06 05:49:10|10008|9998|10008.1|9998.1|10008.4|9998.4|10008|9998|3
1620280160000|2021-05-06 05:49:20|10006.9|9996.9|10006.1|9996.1|10006.9|9996.9|10005.8|9995.8|5
1620280170000|2021-05-06 05:49:30|10006.4|9996.4|10005.5|9995.5|10006.4|9996.4|10005.5|9995.5|3
1620280180000|2021-05-06 05:49:40|10005.1|9995.1|10004.8|9994.8|10005.1|9995.1|10004.5|9994.5|4
1620280190000|2021-05-06 05:49:50|10004.5|9994.5|10005|9995|10005|9995|10004.5|9994.5|4
1620280200000|2021-05-06 05:50:00|10004.8|9994.8|10004.5|9994.5|10005.4|9995.4|10004.5|9994.5|8
1620280210000|2021-05-06 05:50:10|10004.3|9994.3|10001.4|9991.4|10004.3|9994.3|10000.6|9990.6|12
1620280220000|2021-05-06 05:50:20|10001.3|9991.3|10001.1|9991.1|10001.3|9991.3|9999.4|9989.4|7
1620280230000|2021-05-06 05:50:30|10000.1|9990.1|10001.8|9991.8|10001.8|9991.8|10000|9990|6
1620280240000|2021-05-06 05:50:40|10002.5|9992.5|10004.6|9994.6|10004.6|9994.6|10001.5|9991.5|11
1620280250000|2021-05-06 05:50:50|10004.9|9994.9|10005.6|9995.6|10005.6|9995.6|10004.9|9994.9|4
1620280260000|2021-05-06 05:51:00|10006|9996|10006.6|9996.6|10007.5|9997.5|10006|9996|9
1620280270000|2021-05-06 05:51:10|10006|9996|10006.9|9996.9|10006.9|9996.9|10005.6|9995.6|8
1620280280000|2021-05-06 05:51:20|10007.1|9997.1|10007|9997|10007.4|9997.4|10007|9997|4
1620280290000|2021-05-06 05:51:30|10007.3|9997.3|10007.9|9997.9|10008.5|9998.5|10007.3|9997.3|8
1620280300000|2021-05-06 05:51:40|10008|9998|10006.9|9996.9|10008|9998|10006.5|9996.5|7
1620280310000|2021-05-06 05:51:50|10007.1|9997.1|10006.8|9996.8|10007.9|9997.9|10006.8|9996.8|9
1620280320000|2021-05-06 05:52:00|10006.5|9996.5|10008.3|9998.3|10008.5|9998.5|10006.5|9996.5|6
1620280330000|2021-05-06 05:52:10|10008.8|9998.8|10007.3|9997.3|10008.8|9998.8|10007.1|9997.1|12
1620280340000|2021-05-06 05:52:20|10006.9|9996.9|10007.1|9997.1|10007.1|9997.1|10006.8|9996.8|4
1620280350000|2021-05-06 05:52:30|10006.8|9996.8|10006.4|9996.4|10007.1|9997.1|10006.4|9996.4|4
1620280360000|2021-05-06 05:52:40|10005.8|9995.8|10005.3|9995.3|10005.8|9995.8|10005.3|9995.3|2
1620280370000|2021-05-06 05:52:50|10005.9|9995.9|10005.5|9995.5|10006.4|9996.4|10005|9995|6
1620280380000|2021-05-06 05:53:00|10005.8|9995.8|10007.5|9997.5|10007.8|9997.8|10005.8|9995.8|11
1620280390000|2021-05-06 05:53:10|10007.3|9997.3|10009|9999|10009|9999|10007|9997|7
1620280400000|2021-05-06 05:53:20|10009.3|9999.3|10010|10000|10010.6|10000.6|10009.3|9999.3|18
1620280410000|2021-05-06 05:53:30|10010.1|10000.1|10010|10000|10010.1|10000.1|10009.5|9999.5|8
1620280420000|2021-05-06 05:53:40|10010.1|10000.1|10010|10000|10010.1|10000.1|10009.5|9999.5|7
1620280430000|2021-05-06 05:53:50|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|1
1620280440000|2021-05-06 05:54:00|10009.9|9999.9|10010|10000|10010|10000|10009.9|9999.9|2
1620280450000|2021-05-06 05:54:10|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|1
1620280460000|2021-05-06 05:54:20|10010.5|10000.5|10012.8|10002.8|10012.9|10002.9|10010.4|10000.4|14
1620280470000|2021-05-06 05:54:30|10012.5|10002.5|10013|10003|10013.3|10003.3|10012.5|10002.5|7
1620280480000|2021-05-06 05:54:40|10012.6|10002.6|10011.9|10001.9|10012.6|10002.6|10011.9|10001.9|4
1620280490000|2021-05-06 05:54:50|10012.3|10002.3|10010.9|10000.9|10012.3|10002.3|10010.9|10000.9|6
1620280500000|2021-05-06 05:55:00|10010.5|10000.5|10008.5|9998.5|10010.5|10000.5|10008.5|9998.5|7
1620280510000|2021-05-06 05:55:10|10008.8|9998.8|10008|9998|10008.8|9998.8|10007.8|9997.8|5
1620280520000|2021-05-06 05:55:20|10008.1|9998.1|10008.5|9998.5|10008.9|9998.9|10008|9998|6
1620280530000|2021-05-06 05:55:30|10008.8|9998.8|10009.8|9999.8|10010|10000|10008.8|9998.8|5
1620280540000|2021-05-06 05:55:40|10010|10000|10010.5|10000.5|10010.5|10000.5|10009.8|9999.8|4
1620280550000|2021-05-06 05:55:50|10011|10001|10009|9999|10011|10001|10009|9999|6
1620280560000|2021-05-06 05:56:00|10009.3|9999.3|10011.1|10001.1|10011.1|10001.1|10009.3|9999.3|5
1620280570000|2021-05-06 05:56:10|10011.4|10001.4|10012.3|10002.3|10012.3|10002.3|10011.4|10001.4|2
1620280580000|2021-05-06 05:56:20|10012|10002|10012.8|10002.8|10012.8|10002.8|10011.8|10001.8|6
1620280590000|2021-05-06 05:56:30|10012.5|10002.5|10013.6|10003.6|10013.6|10003.6|10012.5|10002.5|6
1620280600000|2021-05-06 05:56:40|10013.5|10003.5|10014|10004|10014|10004|10013.3|10003.3|7
1620280610000|2021-05-06 05:56:50|10014.4|10004.4|10015.3|10005.3|10016.1|10006.1|10014.4|10004.4|8
1620280620000|2021-05-06 05:57:00|10014.6|10004.6|10015.6|10005.6|10015.8|10005.8|10014.3|10004.3|9
1620280630000|2021-05-06 05:57:10|10015.9|10005.9|10015.6|10005.6|10017.5|10007.5|10015.4|10005.4|10
1620280640000|2021-05-06 05:57:20|10015.5|10005.5|10015.4|10005.4|10015.5|10005.5|10015.3|10005.3|3
1620280650000|2021-05-06 05:57:30|10014.5|10004.5|10014.4|10004.4|10015.3|10005.3|10014.3|10004.3|4
1620280660000|2021-05-06 05:57:40|10014.6|10004.6|10015.1|10005.1|10015.1|10005.1|10014.1|10004.1|10
1620280670000|2021-05-06 05:57:50|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|10015.3|10005.3|3
1620280680000|2021-05-06 05:58:00|10015.8|10005.8|10014.8|10004.8|10015.9|10005.9|10013.4|10003.4|12
1620280690000|2021-05-06 05:58:10|10013.4|10003.4|10012.5|10002.5|10013.6|10003.6|10012|10002|6
1620280700000|2021-05-06 05:58:20|10012.9|10002.9|10012.6|10002.6|10012.9|10002.9|10012.4|10002.4|3
1620280710000|2021-05-06 05:58:30|10012.8|10002.8|10012.9|10002.9|10013.6|10003.6|10012.8|10002.8|5
1620280720000|2021-05-06 05:58:40|10012.8|10002.8|10011.5|10001.5|10012.8|10002.8|10011.5|10001.5|6
1620280730000|2021-05-06 05:58:50|10012|10002|10010.6|10000.6|10012|10002|10010.5|10000.5|7
1620280740000|2021-05-06 05:59:00|10010.9|10000.9|10009.8|9999.8|10010.9|10000.9|10009.8|9999.8|9
1620280750000|2021-05-06 05:59:10|10009.5|9999.5|10008.8|9998.8|10009.5|9999.5|10008.8|9998.8|5
1620280760000|2021-05-06 05:59:20|10008.4|9998.4|10008.3|9998.3|10008.4|9998.4|10008.3|9998.3|2
1620280770000|2021-05-06 05:59:30|10007.8|9997.8|10007.6|9997.6|10007.9|9997.9|10007.3|9997.3|5
1620280780000|2021-05-06 05:59:40|10006.8|9996.8|10009.6|9999.6|10009.6|9999.6|10006.5|9996.5|12
1620280790000|2021-05-06 05:59:50|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|1
1620280800000|2021-05-06 06:00:00|10009.1|9999.1|10006.9|9996.9|10010|10000|10006.9|9996.9|9
1620280810000|2021-05-06 06:00:10|10006.5|9996.5|10003.8|9993.8|10006.5|9996.5|10003.3|9993.3|16
1620280820000|2021-05-06 06:00:20|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10002.6|9992.6|5
1620280830000|2021-05-06 06:00:30|10002.3|9992.3|10001.5|9991.5|10002.5|9992.5|10001.3|9991.3|11
1620280840000|2021-05-06 06:00:40|10001.3|9991.3|10001.3|9991.3|10002.3|9992.3|10001.3|9991.3|9
1620280850000|2021-05-06 06:00:50|10001.5|9991.5|10002.5|9992.5|10002.5|9992.5|10001|9991|7
1620280860000|2021-05-06 06:01:00|10002.3|9992.3|10005.5|9995.5|10005.9|9995.9|10002|9992|14
1620280870000|2021-05-06 06:01:10|10005.8|9995.8|10003.8|9993.8|10005.8|9995.8|10003.5|9993.5|8
1620280880000|2021-05-06 06:01:20|10003.5|9993.5|10004.4|9994.4|10004.9|9994.9|10003.5|9993.5|10
1620280890000|2021-05-06 06:01:30|10004.6|9994.6|10003.8|9993.8|10004.6|9994.6|10003.8|9993.8|4
1620280900000|2021-05-06 06:01:40|10004.1|9994.1|10002.8|9992.8|10004.1|9994.1|10002.8|9992.8|9
1620280910000|2021-05-06 06:01:50|10002.5|9992.5|10001.4|9991.4|10002.8|9992.8|10001.4|9991.4|5
1620280920000|2021-05-06 06:02:00|10001.6|9991.6|10000.4|9990.4|10001.6|9991.6|10000|9990|7
1620280930000|2021-05-06 06:02:10|10001.9|9991.9|10004.3|9994.3|10004.3|9994.3|10001.9|9991.9|9
1620280940000|2021-05-06 06:02:20|10004|9994|10005|9995|10005|9995|10004|9994|4
1620280950000|2021-05-06 06:02:30|10004.6|9994.6|10004.1|9994.1|10004.6|9994.6|10003.8|9993.8|6
1620280960000|2021-05-06 06:02:40|10003.9|9993.9|10001.1|9991.1|10003.9|9993.9|10000.8|9990.8|10
1620280970000|2021-05-06 06:02:50|10001.4|9991.4|10002.4|9992.4|10002.4|9992.4|10000.8|9990.8|11
1620280980000|2021-05-06 06:03:00|10002.8|9992.8|10005.5|9995.5|10006|9996|10002.8|9992.8|9
1620280990000|2021-05-06 06:03:10|10005.3|9995.3|10004|9994|10005.3|9995.3|10004|9994|5
1620281000000|2021-05-06 06:03:20|10004.3|9994.3|10002.8|9992.8|10004.3|9994.3|10002.8|9992.8|7
1620281010000|2021-05-06 06:03:30|10003.1|9993.1|10002.9|9992.9|10003.1|9993.1|10002.9|9992.9|2
1620281020000|2021-05-06 06:03:40|10002.8|9992.8|10001.9|9991.9|10002.8|9992.8|10001.5|9991.5|12
1620281030000|2021-05-06 06:03:50|10002.3|9992.3|10002.9|9992.9|10003.3|9993.3|10002.3|9992.3|4
1620281040000|2021-05-06 06:04:00|10002.6|9992.6|10003|9993|10003|9993|10002.6|9992.6|2
1620281050000|2021-05-06 06:04:10|10003.3|9993.3|10006.5|9996.5|10006.5|9996.5|10003.3|9993.3|10
1620281060000|2021-05-06 06:04:20|10006.9|9996.9|10007.9|9997.9|10009.3|9999.3|10006.9|9996.9|12
1620281070000|2021-05-06 06:04:30|10007.8|9997.8|10009.8|9999.8|10009.8|9999.8|10006.9|9996.9|12
1620281080000|2021-05-06 06:04:40|10009.5|9999.5|10008.4|9998.4|10010.4|10000.4|10007.9|9997.9|15
1620281090000|2021-05-06 06:04:50|10008.9|9998.9|10009.1|9999.1|10009.1|9999.1|10008.9|9998.9|4
1620281100000|2021-05-06 06:05:00|10008.9|9998.9|10008.9|9998.9|10010.8|10000.8|10008.9|9998.9|6
1620281110000|2021-05-06 06:05:10|10008.6|9998.6|10007.6|9997.6|10008.6|9998.6|10007.6|9997.6|5
1620281120000|2021-05-06 06:05:20|10007.9|9997.9|10008.8|9998.8|10008.8|9998.8|10007.9|9997.9|4
1620281130000|2021-05-06 06:05:30|10009.1|9999.1|10009.5|9999.5|10009.5|9999.5|10009.1|9999.1|3
1620281140000|2021-05-06 06:05:40|10009.1|9999.1|10008.4|9998.4|10009.1|9999.1|10008.4|9998.4|4
1620281150000|2021-05-06 06:05:50|10008|9998|10006.9|9996.9|10008|9998|10006.5|9996.5|10
1620281160000|2021-05-06 06:06:00|10007.3|9997.3|10006.8|9996.8|10007.4|9997.4|10006.5|9996.5|7
1620281170000|2021-05-06 06:06:10|10006.5|9996.5|10005|9995|10006.5|9996.5|10004.5|9994.5|10
1620281180000|2021-05-06 06:06:20|10005.4|9995.4|10007.9|9997.9|10007.9|9997.9|10005.4|9995.4|5
1620281190000|2021-05-06 06:06:30|10008.3|9998.3|10007.1|9997.1|10008.3|9998.3|10007.1|9997.1|5
1620281200000|2021-05-06 06:06:40|10006.8|9996.8|10005.5|9995.5|10006.8|9996.8|10005.5|9995.5|5
1620281210000|2021-05-06 06:06:50|10005.3|9995.3|10005.5|9995.5|10005.5|9995.5|10005.3|9995.3|2
1620281220000|2021-05-06 06:07:00|10005.3|9995.3|10004.6|9994.6|10005.5|9995.5|10004.5|9994.5|5
1620281230000|2021-05-06 06:07:10|10004.4|9994.4|10005.3|9995.3|10005.3|9995.3|10004.4|9994.4|5
1620281240000|2021-05-06 06:07:20|10006.1|9996.1|10008.6|9998.6|10009|9999|10006.1|9996.1|14
1620281250000|2021-05-06 06:07:30|10009.6|9999.6|10008.6|9998.6|10009.8|9999.8|10008.5|9998.5|8
1620281260000|2021-05-06 06:07:40|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|1
1620281270000|2021-05-06 06:07:50|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1620281280000|2021-05-06 06:08:00|10008.1|9998.1|10007.9|9997.9|10008.1|9998.1|10006.9|9996.9|6
1620281300000|2021-05-06 06:08:20|10007.8|9997.8|10008.1|9998.1|10008.1|9998.1|10006.9|9996.9|4
1620281310000|2021-05-06 06:08:30|10007.9|9997.9|10006.8|9996.8|10007.9|9997.9|10006.8|9996.8|4
1620281320000|2021-05-06 06:08:40|10006.5|9996.5|10006.3|9996.3|10006.6|9996.6|10006|9996|5
1620281330000|2021-05-06 06:08:50|10006.5|9996.5|10006.3|9996.3|10006.5|9996.5|10006.3|9996.3|2
1620281340000|2021-05-06 06:09:00|10006|9996|10002|9992|10006|9996|10002|9992|8
1620281350000|2021-05-06 06:09:10|10002.3|9992.3|10003.4|9993.4|10003.8|9993.8|10002.3|9992.3|6
1620281360000|2021-05-06 06:09:20|10003.1|9993.1|10003|9993|10003.4|9993.4|10002.5|9992.5|7
1620281370000|2021-05-06 06:09:30|10003.5|9993.5|10004.9|9994.9|10005.3|9995.3|10003.5|9993.5|7
1620281380000|2021-05-06 06:09:40|10005.3|9995.3|10004|9994|10005.3|9995.3|10003.6|9993.6|9
1620281390000|2021-05-06 06:09:50|10003.8|9993.8|10003.5|9993.5|10003.8|9993.8|10003.5|9993.5|8
1620281400000|2021-05-06 06:10:00|10002.8|9992.8|10004.8|9994.8|10005.5|9995.5|10002.8|9992.8|9
1620281410000|2021-05-06 06:10:10|10005|9995|10006|9996|10006|9996|10005|9995|4
1620281420000|2021-05-06 06:10:20|10006.3|9996.3|10004.1|9994.1|10006.3|9996.3|10004.1|9994.1|5
1620281430000|2021-05-06 06:10:30|10004.6|9994.6|10005|9995|10005|9995|10004.3|9994.3|5
1620281440000|2021-05-06 06:10:40|10005.3|9995.3|10005.9|9995.9|10005.9|9995.9|10005.3|9995.3|2
1620281450000|2021-05-06 06:10:50|10005.6|9995.6|10006.8|9996.8|10006.8|9996.8|10005.6|9995.6|13
1620281460000|2021-05-06 06:11:00|10006.6|9996.6|10007|9997|10007.4|9997.4|10006.6|9996.6|5
1620281470000|2021-05-06 06:11:10|10005.8|9995.8|10004.3|9994.3|10005.8|9995.8|10004.3|9994.3|6
1620281490000|2021-05-06 06:11:30|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.4|9993.4|3
1620281500000|2021-05-06 06:11:40|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1620281510000|2021-05-06 06:11:50|10004.5|9994.5|10006.1|9996.1|10006.1|9996.1|10004.5|9994.5|5
1620281520000|2021-05-06 06:12:00|10005.9|9995.9|10005.8|9995.8|10005.9|9995.9|10005.3|9995.3|9
1620281530000|2021-05-06 06:12:10|10005.9|9995.9|10008|9998|10008|9998|10005.9|9995.9|8
1620281540000|2021-05-06 06:12:20|10008.3|9998.3|10008.3|9998.3|10008.5|9998.5|10007.5|9997.5|9
1620281550000|2021-05-06 06:12:30|10008|9998|10007.8|9997.8|10008.3|9998.3|10007.8|9997.8|6
1620281560000|2021-05-06 06:12:40|10007.5|9997.5|10006.8|9996.8|10007.5|9997.5|10006.8|9996.8|2
1620281570000|2021-05-06 06:12:50|10006.6|9996.6|10006|9996|10006.6|9996.6|10006|9996|6
1620281580000|2021-05-06 06:13:00|10006.3|9996.3|10007.1|9997.1|10007.4|9997.4|10006.3|9996.3|6
1620281590000|2021-05-06 06:13:10|10007.4|9997.4|10008.8|9998.8|10009.3|9999.3|10007.4|9997.4|10
1620281600000|2021-05-06 06:13:20|10008.5|9998.5|10008.8|9998.8|10009.3|9999.3|10008.5|9998.5|8
1620281610000|2021-05-06 06:13:30|10008.5|9998.5|10007.8|9997.8|10008.5|9998.5|10007.8|9997.8|4
1620281620000|2021-05-06 06:13:40|10008.1|9998.1|10007.6|9997.6|10008.5|9998.5|10007.5|9997.5|7
1620281630000|2021-05-06 06:13:50|10007.4|9997.4|10007.1|9997.1|10007.4|9997.4|10006.9|9996.9|7
1620281640000|2021-05-06 06:14:00|10007.5|9997.5|10007.8|9997.8|10007.8|9997.8|10007.5|9997.5|2
1620281650000|2021-05-06 06:14:10|10007.5|9997.5|10008|9998|10008|9998|10007.3|9997.3|4
1620281660000|2021-05-06 06:14:20|10007.8|9997.8|10005.8|9995.8|10007.8|9997.8|10005.8|9995.8|8
1620281670000|2021-05-06 06:14:30|10006|9996|10006.4|9996.4|10006.4|9996.4|10006|9996|3
1620281680000|2021-05-06 06:14:40|10006.9|9996.9|10006.6|9996.6|10006.9|9996.9|10006.6|9996.6|3
1620281690000|2021-05-06 06:14:50|10006.9|9996.9|10006.9|9996.9|10006.9|9996.9|10006.4|9996.4|5
1620281700000|2021-05-06 06:15:00|10006.5|9996.5|10008|9998|10008.3|9998.3|10006.5|9996.5|7
1620281710000|2021-05-06 06:15:10|10007.8|9997.8|10005.8|9995.8|10007.8|9997.8|10005.8|9995.8|8
1620281720000|2021-05-06 06:15:20|10005.5|9995.5|10003.5|9993.5|10005.6|9995.6|10003.5|9993.5|11
1620281730000|2021-05-06 06:15:30|10003.6|9993.6|10002|9992|10003.6|9993.6|10002|9992|10
1620281740000|2021-05-06 06:15:40|10001.5|9991.5|10002|9992|10002|9992|10000.9|9990.9|5
1620281750000|2021-05-06 06:15:50|10002.4|9992.4|10001.6|9991.6|10002.4|9992.4|10000.9|9990.9|6
1620281760000|2021-05-06 06:16:00|10002|9992|10003.9|9993.9|10004|9994|10002|9992|7
1620281770000|2021-05-06 06:16:10|10003|9993|10004.9|9994.9|10004.9|9994.9|10003|9993|5
1620281780000|2021-05-06 06:16:20|10005.4|9995.4|10006.4|9996.4|10006.4|9996.4|10004.5|9994.5|10
1620281790000|2021-05-06 06:16:30|10006.9|9996.9|10006|9996|10006.9|9996.9|10005.9|9995.9|5
1620281800000|2021-05-06 06:16:40|10005.8|9995.8|10005|9995|10005.8|9995.8|10004.8|9994.8|5
1620281810000|2021-05-06 06:16:50|10004.8|9994.8|10003.5|9993.5|10004.8|9994.8|10003.5|9993.5|6
1620281820000|2021-05-06 06:17:00|10003.8|9993.8|10002.5|9992.5|10003.8|9993.8|10002.5|9992.5|4
1620281830000|2021-05-06 06:17:10|10002.8|9992.8|10002.6|9992.6|10003.9|9993.9|10002.6|9992.6|6
1620281840000|2021-05-06 06:17:20|10003|9993|10003.9|9993.9|10003.9|9993.9|10002.6|9992.6|6
1620281850000|2021-05-06 06:17:30|10003.5|9993.5|10003.3|9993.3|10003.8|9993.8|10003.3|9993.3|4
1620281860000|2021-05-06 06:17:40|10003.8|9993.8|10002.6|9992.6|10003.8|9993.8|10002.6|9992.6|7
1620281870000|2021-05-06 06:17:50|10002.5|9992.5|10001.3|9991.3|10002.5|9992.5|10001.3|9991.3|8
1620281900000|2021-05-06 06:18:20|10001|9991|9999.3|9989.3|10001|9991|9999.3|9989.3|5
1620281910000|2021-05-06 06:18:30|9998.8|9988.8|9997|9987|9998.8|9988.8|9997|9987|3
1620281920000|2021-05-06 06:18:40|9997.3|9987.3|9996.6|9986.6|9997.3|9987.3|9995.3|9985.3|14
1620281930000|2021-05-06 06:18:50|9996.8|9986.8|9998.8|9988.8|9998.9|9988.9|9996.5|9986.5|11
1620281940000|2021-05-06 06:19:00|9998.5|9988.5|9996.5|9986.5|9998.5|9988.5|9996.5|9986.5|7
1620281950000|2021-05-06 06:19:10|9996.8|9986.8|9995.8|9985.8|9997.8|9987.8|9995.8|9985.8|10
1620281960000|2021-05-06 06:19:20|9996|9986|9993.5|9983.5|9996|9986|9993.3|9983.3|10
1620281970000|2021-05-06 06:19:30|9993.8|9983.8|9994.5|9984.5|9994.6|9984.6|9993.8|9983.8|3
1620281980000|2021-05-06 06:19:40|9994|9984|9993.9|9983.9|9994|9984|9992.9|9982.9|7
1620281990000|2021-05-06 06:19:50|9993.5|9983.5|9993|9983|9993.8|9983.8|9993|9983|4
1620282000000|2021-05-06 06:20:00|9993.4|9983.4|9993.9|9983.9|9993.9|9983.9|9993.4|9983.4|3
1620282010000|2021-05-06 06:20:10|9994.3|9984.3|9993.9|9983.9|9994.3|9984.3|9993.9|9983.9|2
1620282020000|2021-05-06 06:20:20|9994.1|9984.1|9996.3|9986.3|9996.3|9986.3|9994.1|9984.1|6
1620282030000|2021-05-06 06:20:30|9994.9|9984.9|9997.4|9987.4|9997.4|9987.4|9994.9|9984.9|4
1620282040000|2021-05-06 06:20:40|9997|9987|9997.3|9987.3|9997.3|9987.3|9997|9987|4
1620282050000|2021-05-06 06:20:50|9997.1|9987.1|9996.3|9986.3|9997.1|9987.1|9995.8|9985.8|6
1620282060000|2021-05-06 06:21:00|9996.5|9986.5|9998.9|9988.9|9998.9|9988.9|9996.5|9986.5|10
1620282070000|2021-05-06 06:21:10|9998.8|9988.8|9998.6|9988.6|9998.9|9988.9|9998|9988|5
1620282080000|2021-05-06 06:21:20|9998.4|9988.4|9996.3|9986.3|9998.4|9988.4|9996.3|9986.3|5
1620282090000|2021-05-06 06:21:30|9996.8|9986.8|9997.9|9987.9|9997.9|9987.9|9996.8|9986.8|4
1620282100000|2021-05-06 06:21:40|9997.3|9987.3|9998.1|9988.1|9998.1|9988.1|9997.3|9987.3|4
1620282110000|2021-05-06 06:21:50|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|1
1620282120000|2021-05-06 06:22:00|9997|9987|9996.9|9986.9|9997|9987|9996.8|9986.8|3
1620282130000|2021-05-06 06:22:10|9997.1|9987.1|9997.5|9987.5|9998|9988|9997.1|9987.1|5
1620282140000|2021-05-06 06:22:20|9997.8|9987.8|9997.9|9987.9|9998.1|9988.1|9997.8|9987.8|3
1620282150000|2021-05-06 06:22:30|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|1
1620282170000|2021-05-06 06:22:50|9997.9|9987.9|9998.5|9988.5|9998.5|9988.5|9997.9|9987.9|6
1620282180000|2021-05-06 06:23:00|9998.8|9988.8|10001.3|9991.3|10001.3|9991.3|9998.8|9988.8|7
1620282190000|2021-05-06 06:23:10|10000.8|9990.8|10003.1|9993.1|10003.1|9993.1|10000.8|9990.8|7
1620282200000|2021-05-06 06:23:20|10003.4|9993.4|10003.3|9993.3|10004|9994|10002.9|9992.9|8
1620282210000|2021-05-06 06:23:30|10002.8|9992.8|10002.9|9992.9|10002.9|9992.9|10002.5|9992.5|3
1620282220000|2021-05-06 06:23:40|10003.3|9993.3|10004|9994|10004.4|9994.4|10003.1|9993.1|7
1620282230000|2021-05-06 06:23:50|10003.6|9993.6|10002.3|9992.3|10003.6|9993.6|10002.3|9992.3|3
1620282240000|2021-05-06 06:24:00|10002.5|9992.5|10000.8|9990.8|10002.8|9992.8|10000.8|9990.8|5
1620282250000|2021-05-06 06:24:10|10001.1|9991.1|10000.8|9990.8|10001.1|9991.1|10000.8|9990.8|3
1620282260000|2021-05-06 06:24:20|10000.5|9990.5|10003.8|9993.8|10003.8|9993.8|10000.5|9990.5|6
1620282270000|2021-05-06 06:24:30|10003|9993|10003.3|9993.3|10003.3|9993.3|10003|9993|2
1620282280000|2021-05-06 06:24:40|10002.8|9992.8|9999.8|9989.8|10002.8|9992.8|9999.8|9989.8|7
1620282290000|2021-05-06 06:24:50|9999.6|9989.6|9999.3|9989.3|9999.8|9989.8|9999.3|9989.3|7
1620282300000|2021-05-06 06:25:00|9998.1|9988.1|9999.8|9989.8|9999.8|9989.8|9998.1|9988.1|5
1620282310000|2021-05-06 06:25:10|10000.9|9990.9|10001|9991|10001|9991|9999.8|9989.8|11
1620282320000|2021-05-06 06:25:20|10000.6|9990.6|10001.4|9991.4|10001.4|9991.4|10000.3|9990.3|5
1620282330000|2021-05-06 06:25:30|10001.6|9991.6|10002.4|9992.4|10002.4|9992.4|10001.6|9991.6|2
1620282340000|2021-05-06 06:25:40|10002.6|9992.6|10002.4|9992.4|10002.9|9992.9|10002.4|9992.4|3
1620282350000|2021-05-06 06:25:50|10003|9993|10003|9993|10003|9993|10003|9993|1
1620282360000|2021-05-06 06:26:00|10003.3|9993.3|10003.5|9993.5|10003.5|9993.5|10003.3|9993.3|2
1620282370000|2021-05-06 06:26:10|10003.8|9993.8|10004|9994|10004|9994|10003.8|9993.8|2
1620282380000|2021-05-06 06:26:20|10004.5|9994.5|10004.5|9994.5|10004.5|9994.5|10004.5|9994.5|1
1620282400000|2021-05-06 06:26:40|10005|9995|10005|9995|10005.4|9995.4|10005|9995|3
1620282420000|2021-05-06 06:27:00|10004.8|9994.8|10008|9998|10008.1|9998.1|10004.8|9994.8|12
1620282430000|2021-05-06 06:27:10|10008.1|9998.1|10008.8|9998.8|10008.8|9998.8|10008.1|9998.1|2
1620282440000|2021-05-06 06:27:20|10008.5|9998.5|10007.8|9997.8|10009|9999|10007.8|9997.8|5
1620282450000|2021-05-06 06:27:30|10008|9998|10008.9|9998.9|10008.9|9998.9|10008|9998|4
1620282460000|2021-05-06 06:27:40|10008.5|9998.5|10008.5|9998.5|10008.9|9998.9|10008.5|9998.5|7
1620282470000|2021-05-06 06:27:50|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.5|9998.5|7
1620282480000|2021-05-06 06:28:00|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|10008.6|9998.6|5
1620282490000|2021-05-06 06:28:10|10008.6|9998.6|10010.3|10000.3|10011.3|10001.3|10008.6|9998.6|7
1620282500000|2021-05-06 06:28:20|10010.6|10000.6|10011|10001|10011.8|10001.8|10010.6|10000.6|7
1620282510000|2021-05-06 06:28:30|10011.5|10001.5|10012.5|10002.5|10013|10003|10011.5|10001.5|5
1620282520000|2021-05-06 06:28:40|10012.8|10002.8|10012.9|10002.9|10012.9|10002.9|10011.8|10001.8|5
1620282530000|2021-05-06 06:28:50|10013.3|10003.3|10012|10002|10013.3|10003.3|10012|10002|6
1620282540000|2021-05-06 06:29:00|10011.8|10001.8|10012.3|10002.3|10012.3|10002.3|10011|10001|8
1620282550000|2021-05-06 06:29:10|10011.4|10001.4|10009.4|9999.4|10011.5|10001.5|10009.4|9999.4|9
1620282560000|2021-05-06 06:29:20|10009.6|9999.6|10009.4|9999.4|10009.6|9999.6|10009|9999|6
1620282570000|2021-05-06 06:29:30|10009.9|9999.9|10010.5|10000.5|10011|10001|10009.5|9999.5|16
1620282580000|2021-05-06 06:29:40|10010.1|10000.1|10008.5|9998.5|10010.1|10000.1|10007.5|9997.5|11
1620282590000|2021-05-06 06:29:50|10009.1|9999.1|10007.8|9997.8|10009.1|9999.1|10007.1|9997.1|14
1620282600000|2021-05-06 06:30:00|10008.1|9998.1|10008.1|9998.1|10009|9999|10007.8|9997.8|9
1620282610000|2021-05-06 06:30:10|10008.3|9998.3|10008.1|9998.1|10009.9|9999.9|10008.1|9998.1|12
1620282620000|2021-05-06 06:30:20|10008.5|9998.5|10010.1|10000.1|10010.1|10000.1|10008.1|9998.1|11
1620282630000|2021-05-06 06:30:30|10010.3|10000.3|10011.3|10001.3|10011.5|10001.5|10010.3|10000.3|5
1620282640000|2021-05-06 06:30:40|10011.5|10001.5|10011.9|10001.9|10011.9|10001.9|10011.5|10001.5|3
1620282650000|2021-05-06 06:30:50|10011.6|10001.6|10011.1|10001.1|10011.8|10001.8|10010.5|10000.5|9
1620282660000|2021-05-06 06:31:00|10010.6|10000.6|10011.5|10001.5|10011.5|10001.5|10010.4|10000.4|15
1620282680000|2021-05-06 06:31:20|10012.1|10002.1|10012.5|10002.5|10012.5|10002.5|10012.1|10002.1|2
1620282690000|2021-05-06 06:31:30|10012|10002|10011.6|10001.6|10012.5|10002.5|10011.6|10001.6|5
1620282700000|2021-05-06 06:31:40|10011|10001|10010.4|10000.4|10011.1|10001.1|10010.4|10000.4|5
1620282710000|2021-05-06 06:31:50|10010.1|10000.1|10010.3|10000.3|10011|10001|10009.9|9999.9|10
1620282720000|2021-05-06 06:32:00|10010.6|10000.6|10013.9|10003.9|10014.4|10004.4|10010.4|10000.4|13
1620282730000|2021-05-06 06:32:10|10013.8|10003.8|10016.4|10006.4|10017|10007|10013.8|10003.8|9
1620282740000|2021-05-06 06:32:20|10016.8|10006.8|10016.5|10006.5|10017.4|10007.4|10016.1|10006.1|9
1620282750000|2021-05-06 06:32:30|10016.3|10006.3|10018.1|10008.1|10018.1|10008.1|10015.4|10005.4|9
1620282760000|2021-05-06 06:32:40|10019.1|10009.1|10019.6|10009.6|10019.6|10009.6|10018.8|10008.8|4
1620282770000|2021-05-06 06:32:50|10020|10010|10021.4|10011.4|10021.4|10011.4|10020|10010|3
1620282780000|2021-05-06 06:33:00|10020.4|10010.4|10019.4|10009.4|10020.6|10010.6|10019.3|10009.3|9
1620282790000|2021-05-06 06:33:10|10019.8|10009.8|10020.3|10010.3|10020.3|10010.3|10019.8|10009.8|5
1620282800000|2021-05-06 06:33:20|10019.5|10009.5|10019.1|10009.1|10019.5|10009.5|10018.8|10008.8|5
1620282810000|2021-05-06 06:33:30|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|10019.1|10009.1|5
1620282820000|2021-05-06 06:33:40|10019.8|10009.8|10020.9|10010.9|10020.9|10010.9|10019.4|10009.4|5
1620282840000|2021-05-06 06:34:00|10021.3|10011.3|10021.4|10011.4|10022.3|10012.3|10021.3|10011.3|5
1620282850000|2021-05-06 06:34:10|10021|10011|10021.8|10011.8|10021.8|10011.8|10021|10011|8
1620282860000|2021-05-06 06:34:20|10022.3|10012.3|10021.8|10011.8|10022.3|10012.3|10020.9|10010.9|12
1620282870000|2021-05-06 06:34:30|10021.5|10011.5|10021.5|10011.5|10022.3|10012.3|10020.9|10010.9|8
1620282880000|2021-05-06 06:34:40|10021.8|10011.8|10021.4|10011.4|10021.8|10011.8|10021.4|10011.4|7
1620282890000|2021-05-06 06:34:50|10021.8|10011.8|10021.8|10011.8|10021.8|10011.8|10021.5|10011.5|5
1620282900000|2021-05-06 06:35:00|10021.5|10011.5|10021.8|10011.8|10021.8|10011.8|10021.5|10011.5|2
1620282910000|2021-05-06 06:35:10|10021.5|10011.5|10018.8|10008.8|10021.5|10011.5|10018.8|10008.8|10
1620282920000|2021-05-06 06:35:20|10018.4|10008.4|10017.1|10007.1|10018.4|10008.4|10017.1|10007.1|8
1620282930000|2021-05-06 06:35:30|10017.6|10007.6|10017.3|10007.3|10018|10008|10016.4|10006.4|6
1620282940000|2021-05-06 06:35:40|10017.1|10007.1|10016.5|10006.5|10017.1|10007.1|10015.6|10005.6|5
1620282950000|2021-05-06 06:35:50|10016.3|10006.3|10015.9|10005.9|10016.4|10006.4|10015.5|10005.5|6
1620282960000|2021-05-06 06:36:00|10016.4|10006.4|10018.8|10008.8|10019.3|10009.3|10016.4|10006.4|9
1620282970000|2021-05-06 06:36:10|10019.1|10009.1|10017|10007|10019.1|10009.1|10017|10007|6
1620282980000|2021-05-06 06:36:20|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|1
1620282990000|2021-05-06 06:36:30|10017.4|10007.4|10018.5|10008.5|10018.5|10008.5|10017.4|10007.4|2
1620283000000|2021-05-06 06:36:40|10018.3|10008.3|10018|10008|10018.3|10008.3|10018|10008|2
1620283010000|2021-05-06 06:36:50|10018.8|10008.8|10019.3|10009.3|10019.6|10009.6|10018.6|10008.6|4
1620283020000|2021-05-06 06:37:00|10019|10009|10018|10008|10019|10009|10017.9|10007.9|7
1620283030000|2021-05-06 06:37:10|10017.9|10007.9|10017.4|10007.4|10017.9|10007.9|10017.4|10007.4|2
1620283040000|2021-05-06 06:37:20|10017.5|10007.5|10019.4|10009.4|10019.4|10009.4|10017.5|10007.5|3
1620283050000|2021-05-06 06:37:30|10018.9|10008.9|10020.4|10010.4|10020.4|10010.4|10018.6|10008.6|7
1620283060000|2021-05-06 06:37:40|10020|10010|10020|10010|10020|10010|10020|10010|1
1620283070000|2021-05-06 06:37:50|10019.6|10009.6|10019.1|10009.1|10020|10010|10018.3|10008.3|12
1620283080000|2021-05-06 06:38:00|10018.6|10008.6|10019.1|10009.1|10019.1|10009.1|10018.6|10008.6|2
1620283090000|2021-05-06 06:38:10|10019.4|10009.4|10020.3|10010.3|10020.3|10010.3|10019.4|10009.4|12
1620283100000|2021-05-06 06:38:20|10020.6|10010.6|10020.4|10010.4|10021.1|10011.1|10020.3|10010.3|7
1620283110000|2021-05-06 06:38:30|10020.6|10010.6|10020.3|10010.3|10020.8|10010.8|10019.8|10009.8|9
1620283120000|2021-05-06 06:38:40|10020|10010|10020.4|10010.4|10020.4|10010.4|10019.3|10009.3|6
1620283140000|2021-05-06 06:39:00|10020.3|10010.3|10021.1|10011.1|10021.1|10011.1|10020.3|10010.3|4
1620283150000|2021-05-06 06:39:10|10021|10011|10020.3|10010.3|10021|10011|10020.3|10010.3|4
1620283160000|2021-05-06 06:39:20|10020.5|10010.5|10020.3|10010.3|10021|10011|10019.6|10009.6|9
1620283170000|2021-05-06 06:39:30|10019.9|10009.9|10018.5|10008.5|10020.4|10010.4|10018.3|10008.3|7
1620283190000|2021-05-06 06:39:50|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|1
1620283200000|2021-05-06 06:40:00|10018.1|10008.1|10017.4|10007.4|10018.1|10008.1|10017.1|10007.1|4
1620283210000|2021-05-06 06:40:10|10017.1|10007.1|10016.5|10006.5|10017.1|10007.1|10016.5|10006.5|3
1620283220000|2021-05-06 06:40:20|10016.6|10006.6|10018|10008|10018|10008|10016.5|10006.5|5
1620283230000|2021-05-06 06:40:30|10018.4|10008.4|10018.3|10008.3|10019.1|10009.1|10018.3|10008.3|9
1620283240000|2021-05-06 06:40:40|10017.8|10007.8|10017.1|10007.1|10018|10008|10017.1|10007.1|10
1620283250000|2021-05-06 06:40:50|10016.9|10006.9|10016.5|10006.5|10016.9|10006.9|10016.5|10006.5|2
1620283260000|2021-05-06 06:41:00|10016.4|10006.4|10017.9|10007.9|10017.9|10007.9|10016|10006|4
1620283270000|2021-05-06 06:41:10|10017.6|10007.6|10016.5|10006.5|10017.8|10007.8|10016.5|10006.5|8
1620283280000|2021-05-06 06:41:20|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|10016.5|10006.5|8
1620283290000|2021-05-06 06:41:30|10017.8|10007.8|10017.1|10007.1|10018.4|10008.4|10017.1|10007.1|7
1620283300000|2021-05-06 06:41:40|10017.4|10007.4|10017.5|10007.5|10018|10008|10017.1|10007.1|7
1620283310000|2021-05-06 06:41:50|10017.1|10007.1|10016.1|10006.1|10017.3|10007.3|10016.1|10006.1|6
1620283320000|2021-05-06 06:42:00|10016.5|10006.5|10017.1|10007.1|10017.1|10007.1|10016.5|10006.5|6
1620283330000|2021-05-06 06:42:10|10017|10007|10017.3|10007.3|10017.3|10007.3|10016.9|10006.9|3
1620283340000|2021-05-06 06:42:20|10016.8|10006.8|10016.1|10006.1|10016.8|10006.8|10016|10006|6
1620283350000|2021-05-06 06:42:30|10015.9|10005.9|10015.9|10005.9|10016.1|10006.1|10015.9|10005.9|3
1620283360000|2021-05-06 06:42:40|10015|10005|10015|10005|10015.6|10005.6|10014.8|10004.8|8
1620283370000|2021-05-06 06:42:50|10015.4|10005.4|10015.6|10005.6|10015.6|10005.6|10015.4|10005.4|2
1620283390000|2021-05-06 06:43:10|10016|10006|10016.3|10006.3|10016.4|10006.4|10016|10006|4
1620283400000|2021-05-06 06:43:20|10016|10006|10014.8|10004.8|10016|10006|10014.8|10004.8|3
1620283410000|2021-05-06 06:43:30|10015|10005|10013.8|10003.8|10015|10005|10013.8|10003.8|7
1620283420000|2021-05-06 06:43:40|10013.5|10003.5|10012.5|10002.5|10013.5|10003.5|10012.5|10002.5|7
1620283430000|2021-05-06 06:43:50|10012.3|10002.3|10011.9|10001.9|10012.4|10002.4|10011.5|10001.5|10
1620283440000|2021-05-06 06:44:00|10011.8|10001.8|10012.5|10002.5|10012.5|10002.5|10011.8|10001.8|4
1620283450000|2021-05-06 06:44:10|10012.6|10002.6|10013.8|10003.8|10013.8|10003.8|10012.6|10002.6|7
1620283460000|2021-05-06 06:44:20|10013.5|10003.5|10012.6|10002.6|10013.5|10003.5|10012.6|10002.6|6
1620283470000|2021-05-06 06:44:30|10013|10003|10013.4|10003.4|10013.4|10003.4|10013|10003|4
1620283480000|2021-05-06 06:44:40|10013.1|10003.1|10013.4|10003.4|10013.4|10003.4|10013.1|10003.1|2
1620283490000|2021-05-06 06:44:50|10013.8|10003.8|10014.8|10004.8|10014.8|10004.8|10013.8|10003.8|4
1620283500000|2021-05-06 06:45:00|10016.1|10006.1|10015.3|10005.3|10016.6|10006.6|10015.3|10005.3|8
1620283510000|2021-05-06 06:45:10|10014.5|10004.5|10012.8|10002.8|10014.5|10004.5|10012.8|10002.8|5
1620283520000|2021-05-06 06:45:20|10012.4|10002.4|10011.6|10001.6|10012.4|10002.4|10011.3|10001.3|9
1620283530000|2021-05-06 06:45:30|10012|10002|10012.1|10002.1|10012.1|10002.1|10012|10002|2
1620283540000|2021-05-06 06:45:40|10012.6|10002.6|10012.4|10002.4|10012.6|10002.6|10012.4|10002.4|2
1620283550000|2021-05-06 06:45:50|10012.3|10002.3|10012.5|10002.5|10012.5|10002.5|10011.3|10001.3|7
1620283560000|2021-05-06 06:46:00|10012.6|10002.6|10012.8|10002.8|10012.9|10002.9|10012.5|10002.5|10
1620283570000|2021-05-06 06:46:10|10013.3|10003.3|10012.5|10002.5|10013.6|10003.6|10012.5|10002.5|6
1620283580000|2021-05-06 06:46:20|10012|10002|10013.1|10003.1|10013.4|10003.4|10011.8|10001.8|13
1620283590000|2021-05-06 06:46:30|10013|10003|10013|10003|10013.5|10003.5|10012.5|10002.5|8
1620283600000|2021-05-06 06:46:40|10012.8|10002.8|10012.3|10002.3|10013.4|10003.4|10012.3|10002.3|12
1620283610000|2021-05-06 06:46:50|10011.8|10001.8|10012|10002|10012.3|10002.3|10011.3|10001.3|14
1620283620000|2021-05-06 06:47:00|10011.5|10001.5|10010.6|10000.6|10011.5|10001.5|10009.9|9999.9|13
1620283630000|2021-05-06 06:47:10|10010.3|10000.3|10009.5|9999.5|10010.8|10000.8|10009.5|9999.5|6
1620283640000|2021-05-06 06:47:20|10010.8|10000.8|10011.6|10001.6|10011.8|10001.8|10010.5|10000.5|9
1620283650000|2021-05-06 06:47:30|10012.8|10002.8|10012.4|10002.4|10012.8|10002.8|10012.4|10002.4|4
1620283660000|2021-05-06 06:47:40|10012.6|10002.6|10012.4|10002.4|10012.6|10002.6|10012.4|10002.4|2
1620283670000|2021-05-06 06:47:50|10012|10002|10011|10001|10012|10002|10011|10001|4
1620283680000|2021-05-06 06:48:00|10011.4|10001.4|10011.8|10001.8|10012.4|10002.4|10011.4|10001.4|7
1620283690000|2021-05-06 06:48:10|10012.1|10002.1|10012.6|10002.6|10012.6|10002.6|10012.1|10002.1|2
1620283700000|2021-05-06 06:48:20|10012.9|10002.9|10013.5|10003.5|10013.5|10003.5|10012.9|10002.9|3
1620283710000|2021-05-06 06:48:30|10013.6|10003.6|10013.1|10003.1|10013.6|10003.6|10013.1|10003.1|3
1620283720000|2021-05-06 06:48:40|10013.4|10003.4|10013.1|10003.1|10013.4|10003.4|10012.6|10002.6|8
1620283730000|2021-05-06 06:48:50|10012.9|10002.9|10013.6|10003.6|10013.6|10003.6|10012.4|10002.4|6
1620283740000|2021-05-06 06:49:00|10014.5|10004.5|10015.5|10005.5|10015.8|10005.8|10014.5|10004.5|6
1620283750000|2021-05-06 06:49:10|10015.8|10005.8|10015.9|10005.9|10016.3|10006.3|10015.6|10005.6|5
1620283760000|2021-05-06 06:49:20|10015.8|10005.8|10015.6|10005.6|10015.9|10005.9|10015.3|10005.3|6
1620283770000|2021-05-06 06:49:30|10015.5|10005.5|10015.1|10005.1|10015.9|10005.9|10015.1|10005.1|11
1620283780000|2021-05-06 06:49:40|10015.5|10005.5|10015.3|10005.3|10015.9|10005.9|10014.8|10004.8|7
1620283790000|2021-05-06 06:49:50|10015.5|10005.5|10014.8|10004.8|10015.5|10005.5|10014.8|10004.8|4
1620283800000|2021-05-06 06:50:00|10013.8|10003.8|10013.6|10003.6|10013.9|10003.9|10013.6|10003.6|4
1620283810000|2021-05-06 06:50:10|10013.8|10003.8|10013|10003|10013.8|10003.8|10013|10003|5
1620283820000|2021-05-06 06:50:20|10012.6|10002.6|10011.6|10001.6|10012.6|10002.6|10011.6|10001.6|3
1620283830000|2021-05-06 06:50:30|10011.4|10001.4|10011.4|10001.4|10011.8|10001.8|10011.4|10001.4|3
1620283840000|2021-05-06 06:50:40|10011.8|10001.8|10011|10001|10012.1|10002.1|10011|10001|8
1620283850000|2021-05-06 06:50:50|10010.8|10000.8|10008.8|9998.8|10011.4|10001.4|10008.8|9998.8|9
1620283860000|2021-05-06 06:51:00|10008.4|9998.4|10009.3|9999.3|10009.6|9999.6|10008.4|9998.4|7
1620283870000|2021-05-06 06:51:10|10009.4|9999.4|10009.3|9999.3|10009.9|9999.9|10009.3|9999.3|4
1620283880000|2021-05-06 06:51:20|10009.9|9999.9|10009.4|9999.4|10009.9|9999.9|10009.4|9999.4|3
1620283890000|2021-05-06 06:51:30|10009.5|9999.5|10010.5|10000.5|10010.5|10000.5|10009.5|9999.5|3
1620283900000|2021-05-06 06:51:40|10010.6|10000.6|10012.5|10002.5|10012.9|10002.9|10010.6|10000.6|5
1620283910000|2021-05-06 06:51:50|10013|10003|10013.3|10003.3|10013.9|10003.9|10013|10003|11
1620283920000|2021-05-06 06:52:00|10013.9|10003.9|10014.4|10004.4|10014.4|10004.4|10013.9|10003.9|2
1620283930000|2021-05-06 06:52:10|10015.3|10005.3|10014.8|10004.8|10016|10006|10014.8|10004.8|10
1620283940000|2021-05-06 06:52:20|10014.3|10004.3|10014.4|10004.4|10014.5|10004.5|10014.3|10004.3|4
1620283950000|2021-05-06 06:52:30|10014.8|10004.8|10014.4|10004.4|10014.8|10004.8|10014.4|10004.4|4
1620283960000|2021-05-06 06:52:40|10014.1|10004.1|10014|10004|10014.3|10004.3|10013.8|10003.8|7
1620283970000|2021-05-06 06:52:50|10014.3|10004.3|10012.6|10002.6|10014.5|10004.5|10011.5|10001.5|11
1620283980000|2021-05-06 06:53:00|10012.1|10002.1|10011|10001|10012.1|10002.1|10010|10000|13
1620283990000|2021-05-06 06:53:10|10010.9|10000.9|10010.8|10000.8|10010.9|10000.9|10010.4|10000.4|5
1620284000000|2021-05-06 06:53:20|10011.6|10001.6|10011.9|10001.9|10013.3|10003.3|10011.4|10001.4|9
1620284010000|2021-05-06 06:53:30|10012.3|10002.3|10010.9|10000.9|10012.3|10002.3|10010.9|10000.9|6
1620284020000|2021-05-06 06:53:40|10010.5|10000.5|10013|10003|10013|10003|10010.5|10000.5|10
1620284030000|2021-05-06 06:53:50|10013.1|10003.1|10012.4|10002.4|10013.1|10003.1|10012.3|10002.3|5
1620284040000|2021-05-06 06:54:00|10012.3|10002.3|10010.8|10000.8|10013|10003|10010.5|10000.5|9
1620284050000|2021-05-06 06:54:10|10011|10001|10010.6|10000.6|10011.4|10001.4|10010.5|10000.5|8
1620284060000|2021-05-06 06:54:20|10010.4|10000.4|10011.1|10001.1|10011.8|10001.8|10009.4|9999.4|12
1620284070000|2021-05-06 06:54:30|10010.9|10000.9|10010.4|10000.4|10011.4|10001.4|10010.4|10000.4|8
1620284080000|2021-05-06 06:54:40|10010|10000|10009.8|9999.8|10010.9|10000.9|10009.8|9999.8|14
1620284090000|2021-05-06 06:54:50|10010.5|10000.5|10009.4|9999.4|10011|10001|10009.4|9999.4|7
1620284100000|2021-05-06 06:55:00|10008.1|9998.1|10009|9999|10009|9999|10007.5|9997.5|7
1620284110000|2021-05-06 06:55:10|10009.3|9999.3|10010.8|10000.8|10010.8|10000.8|10009.3|9999.3|5
1620284120000|2021-05-06 06:55:20|10011|10001|10010.3|10000.3|10011.5|10001.5|10009.8|9999.8|11
1620284130000|2021-05-06 06:55:30|10009.8|9999.8|10009|9999|10010.5|10000.5|10009|9999|9
1620284140000|2021-05-06 06:55:40|10008.8|9998.8|10012|10002|10012|10002|10008.8|9998.8|8
1620284150000|2021-05-06 06:55:50|10012.8|10002.8|10012|10002|10013.3|10003.3|10012|10002|8
1620284160000|2021-05-06 06:56:00|10012.8|10002.8|10014|10004|10014|10004|10012.8|10002.8|12
1620284170000|2021-05-06 06:56:10|10013.8|10003.8|10015.3|10005.3|10015.8|10005.8|10013.8|10003.8|10
1620284180000|2021-05-06 06:56:20|10014.8|10004.8|10016.5|10006.5|10016.8|10006.8|10014.8|10004.8|16
1620284190000|2021-05-06 06:56:30|10016.8|10006.8|10017.3|10007.3|10017.3|10007.3|10016.5|10006.5|6
1620284200000|2021-05-06 06:56:40|10017|10007|10017.3|10007.3|10017.3|10007.3|10017|10007|2
1620284210000|2021-05-06 06:56:50|10017|10007|10016.3|10006.3|10017.5|10007.5|10016.3|10006.3|7
1620284220000|2021-05-06 06:57:00|10015.8|10005.8|10016.5|10006.5|10016.5|10006.5|10014.8|10004.8|9
1620284230000|2021-05-06 06:57:10|10016.3|10006.3|10016|10006|10016.8|10006.8|10016|10006|14
1620284240000|2021-05-06 06:57:20|10016.3|10006.3|10018|10008|10018|10008|10016.3|10006.3|8
1620284250000|2021-05-06 06:57:30|10017.8|10007.8|10017.3|10007.3|10017.8|10007.8|10016.8|10006.8|5
1620284260000|2021-05-06 06:57:40|10017.5|10007.5|10018.8|10008.8|10018.8|10008.8|10016.5|10006.5|14
1620284270000|2021-05-06 06:57:50|10018|10008|10019|10009|10019.3|10009.3|10018|10008|7
1620284280000|2021-05-06 06:58:00|10018.8|10008.8|10016.8|10006.8|10019.3|10009.3|10016.8|10006.8|14
1620284290000|2021-05-06 06:58:10|10017|10007|10019|10009|10019|10009|10016.5|10006.5|12
1620284300000|2021-05-06 06:58:20|10018.5|10008.5|10018|10008|10019.3|10009.3|10018|10008|10
1620284310000|2021-05-06 06:58:30|10017.3|10007.3|10017.5|10007.5|10018.3|10008.3|10016.8|10006.8|7
1620284320000|2021-05-06 06:58:40|10017.3|10007.3|10017.5|10007.5|10017.5|10007.5|10016|10006|7
1620284330000|2021-05-06 06:58:50|10017.8|10007.8|10019|10009|10019|10009|10017.8|10007.8|8
1620284340000|2021-05-06 06:59:00|10018.5|10008.5|10019|10009|10019|10009|10018.5|10008.5|4
1620284350000|2021-05-06 06:59:10|10018.8|10008.8|10020.3|10010.3|10020.5|10010.5|10018.5|10008.5|8
1620284360000|2021-05-06 06:59:20|10020|10010|10019.3|10009.3|10020|10010|10019.3|10009.3|6
1620284370000|2021-05-06 06:59:30|10019.5|10009.5|10020.3|10010.3|10020.5|10010.5|10019.5|10009.5|8
1620284380000|2021-05-06 06:59:40|10020|10010|10019.8|10009.8|10020|10010|10019.5|10009.5|4
1620284390000|2021-05-06 06:59:50|10019.5|10009.5|10019.8|10009.8|10020.8|10010.8|10019.5|10009.5|9
1620284400000|2021-05-06 07:00:00|10019.5|10009.5|10015.8|10005.8|10020.3|10010.3|10015.8|10005.8|9
1620284410000|2021-05-06 07:00:10|10016.3|10006.3|10019|10009|10019|10009|10016|10006|9
1620284420000|2021-05-06 07:00:20|10018.8|10008.8|10017|10007|10018.8|10008.8|10017|10007|7
1620284430000|2021-05-06 07:00:30|10016.8|10006.8|10020.3|10010.3|10020.3|10010.3|10016.8|10006.8|8
1620284440000|2021-05-06 07:00:40|10020|10010|10019|10009|10020.5|10010.5|10019|10009|6
1620284450000|2021-05-06 07:00:50|10019.5|10009.5|10020|10010|10020|10010|10019.5|10009.5|3
1620284460000|2021-05-06 07:01:00|10019.8|10009.8|10017|10007|10019.8|10009.8|10017|10007|6
1620284470000|2021-05-06 07:01:10|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|1
1620284480000|2021-05-06 07:01:20|10017|10007|10015.8|10005.8|10017|10007|10015.5|10005.5|7
1620284490000|2021-05-06 07:01:30|10015.5|10005.5|10015.8|10005.8|10015.8|10005.8|10015.5|10005.5|8
1620284500000|2021-05-06 07:01:40|10016|10006|10018.3|10008.3|10018.3|10008.3|10016|10006|9
1620284510000|2021-05-06 07:01:50|10018.8|10008.8|10020.3|10010.3|10020.3|10010.3|10018.8|10008.8|5
1620284520000|2021-05-06 07:02:00|10019.8|10009.8|10022.3|10012.3|10022.3|10012.3|10019.8|10009.8|9
1620284530000|2021-05-06 07:02:10|10022|10012|10021.8|10011.8|10022|10012|10020.5|10010.5|6
1620284540000|2021-05-06 07:02:20|10022|10012|10022|10012|10022|10012|10021.8|10011.8|3
1620284550000|2021-05-06 07:02:30|10022.3|10012.3|10024|10014|10024|10014|10022.3|10012.3|5
1620284560000|2021-05-06 07:02:40|10023.8|10013.8|10024.5|10014.5|10024.8|10014.8|10023.8|10013.8|5
1620284570000|2021-05-06 07:02:50|10024.8|10014.8|10022.5|10012.5|10024.8|10014.8|10021|10011|4
1620284580000|2021-05-06 07:03:00|10023.3|10013.3|10024.3|10014.3|10024.3|10014.3|10023.3|10013.3|5
1620284590000|2021-05-06 07:03:10|10024|10014|10020.8|10010.8|10024|10014|10020|10010|10
1620284600000|2021-05-06 07:03:20|10020.3|10010.3|10020.8|10010.8|10021|10011|10020|10010|9
1620284610000|2021-05-06 07:03:30|10021.3|10011.3|10021.8|10011.8|10022|10012|10021|10011|9
1620284620000|2021-05-06 07:03:40|10021.5|10011.5|10022|10012|10022.5|10012.5|10021.5|10011.5|5
1620284630000|2021-05-06 07:03:50|10022.5|10012.5|10022.5|10012.5|10023|10013|10022.5|10012.5|5
1620284640000|2021-05-06 07:04:00|10023|10013|10022.8|10012.8|10023.3|10013.3|10022.8|10012.8|4
1620284660000|2021-05-06 07:04:20|10022|10012|10021|10011|10022|10012|10021|10011|2
1620284670000|2021-05-06 07:04:30|10021.3|10011.3|10021.5|10011.5|10022|10012|10021.3|10011.3|4
1620284680000|2021-05-06 07:04:40|10020.8|10010.8|10022|10012|10022|10012|10020.8|10010.8|2
1620284690000|2021-05-06 07:04:50|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|10022.3|10012.3|3
1620284700000|2021-05-06 07:05:00|10022.8|10012.8|10022.5|10012.5|10022.8|10012.8|10022.5|10012.5|2
1620284710000|2021-05-06 07:05:10|10021.8|10011.8|10021|10011|10021.8|10011.8|10021|10011|2
1620284720000|2021-05-06 07:05:20|10020.8|10010.8|10020|10010|10020.8|10010.8|10020|10010|4
1620284730000|2021-05-06 07:05:30|10020.5|10010.5|10023|10013|10023|10013|10020|10010|3
1620284740000|2021-05-06 07:05:40|10023.3|10013.3|10024.3|10014.3|10024.3|10014.3|10023.3|10013.3|3
1620284750000|2021-05-06 07:05:50|10024.5|10014.5|10023.8|10013.8|10024.8|10014.8|10023.3|10013.3|4
1620284760000|2021-05-06 07:06:00|10023.5|10013.5|10024.5|10014.5|10024.5|10014.5|10023.5|10013.5|7
1620284770000|2021-05-06 07:06:10|10024.3|10014.3|10023.8|10013.8|10024.5|10014.5|10023|10013|10
1620284780000|2021-05-06 07:06:20|10024|10014|10023.8|10013.8|10024.5|10014.5|10022.8|10012.8|10
1620284790000|2021-05-06 07:06:30|10024|10014|10023.5|10013.5|10024.3|10014.3|10023.5|10013.5|5
1620284800000|2021-05-06 07:06:40|10023.8|10013.8|10023.5|10013.5|10023.8|10013.8|10022.8|10012.8|9
1620284810000|2021-05-06 07:06:50|10023.3|10013.3|10022.8|10012.8|10023.3|10013.3|10022.8|10012.8|3
1620284820000|2021-05-06 07:07:00|10022.5|10012.5|10022|10012|10022.5|10012.5|10022|10012|2
1620284830000|2021-05-06 07:07:10|10022.5|10012.5|10022|10012|10022.5|10012.5|10022|10012|2
1620284840000|2021-05-06 07:07:20|10022.5|10012.5|10022.5|10012.5|10022.8|10012.8|10022.5|10012.5|3
1620284850000|2021-05-06 07:07:30|10022.3|10012.3|10021.5|10011.5|10022.3|10012.3|10021.5|10011.5|2
1620284860000|2021-05-06 07:07:40|10021.8|10011.8|10022.3|10012.3|10022.5|10012.5|10021.8|10011.8|4
1620284870000|2021-05-06 07:07:50|10022.5|10012.5|10020.5|10010.5|10022.5|10012.5|10020.5|10010.5|9
1620284880000|2021-05-06 07:08:00|10020.8|10010.8|10023|10013|10023|10013|10020.8|10010.8|8
1620284890000|2021-05-06 07:08:10|10023.3|10013.3|10022|10012|10023.5|10013.5|10022|10012|10
1620284900000|2021-05-06 07:08:20|10022.3|10012.3|10023|10013|10023|10013|10022|10012|8
1620284910000|2021-05-06 07:08:30|10022.8|10012.8|10023|10013|10023.3|10013.3|10022.8|10012.8|6
1620284920000|2021-05-06 07:08:40|10023.3|10013.3|10023|10013|10023.5|10013.5|10022.8|10012.8|8
1620284930000|2021-05-06 07:08:50|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|10023|10013|3
1620284940000|2021-05-06 07:09:00|10023.5|10013.5|10023.3|10013.3|10024|10014|10023|10013|9
1620284950000|2021-05-06 07:09:10|10023.5|10013.5|10023.8|10013.8|10023.8|10013.8|10023.5|10013.5|8
1620284960000|2021-05-06 07:09:20|10024|10014|10023.5|10013.5|10024|10014|10023.5|10013.5|3
1620284970000|2021-05-06 07:09:30|10023.8|10013.8|10023.3|10013.3|10023.8|10013.8|10023|10013|5
1620284980000|2021-05-06 07:09:40|10023|10013|10021.8|10011.8|10023|10013|10021.8|10011.8|5
1620284990000|2021-05-06 07:09:50|10021.5|10011.5|10021|10011|10021.5|10011.5|10021|10011|2
1620285000000|2021-05-06 07:10:00|10021.3|10011.3|10021|10011|10021.8|10011.8|10021|10011|9
1620285010000|2021-05-06 07:10:10|10020.8|10010.8|10023.3|10013.3|10023.3|10013.3|10020.8|10010.8|5
1620285020000|2021-05-06 07:10:20|10023.5|10013.5|10024|10014|10024|10014|10023.5|10013.5|2
1620285030000|2021-05-06 07:10:30|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1620285040000|2021-05-06 07:10:40|10023.8|10013.8|10023.3|10013.3|10023.8|10013.8|10023.3|10013.3|3
1620285060000|2021-05-06 07:11:00|10023.5|10013.5|10022.8|10012.8|10023.8|10013.8|10022.8|10012.8|7
1620285070000|2021-05-06 07:11:10|10023|10013|10023.3|10013.3|10023.5|10013.5|10023|10013|3
1620285080000|2021-05-06 07:11:20|10023.8|10013.8|10023|10013|10023.8|10013.8|10023|10013|4
1620285090000|2021-05-06 07:11:30|10022.8|10012.8|10022|10012|10022.8|10012.8|10021.8|10011.8|4
1620285100000|2021-05-06 07:11:40|10021.8|10011.8|10021.3|10011.3|10021.8|10011.8|10020.8|10010.8|5
1620285110000|2021-05-06 07:11:50|10021|10011|10021|10011|10021|10011|10021|10011|1
1620285120000|2021-05-06 07:12:00|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|1
1620285130000|2021-05-06 07:12:10|10021|10011|10020.8|10010.8|10021.3|10011.3|10020.8|10010.8|6
1620285140000|2021-05-06 07:12:20|10021|10011|10019|10009|10021|10011|10018.8|10008.8|5
1620285150000|2021-05-06 07:12:30|10018.8|10008.8|10018.5|10008.5|10018.8|10008.8|10017.8|10007.8|7
1620285160000|2021-05-06 07:12:40|10018.3|10008.3|10018|10008|10018.3|10008.3|10018|10008|2
1620285170000|2021-05-06 07:12:50|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|1
1620285180000|2021-05-06 07:13:00|10018|10008|10017.3|10007.3|10018|10008|10017.3|10007.3|3
1620285190000|2021-05-06 07:13:10|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|1
1620285200000|2021-05-06 07:13:20|10018|10008|10018|10008|10018|10008|10018|10008|1
1620285210000|2021-05-06 07:13:30|10018.5|10008.5|10019.3|10009.3|10019.3|10009.3|10018.3|10008.3|6
1620285220000|2021-05-06 07:13:40|10019|10009|10020|10010|10020|10010|10019|10009|7
1620285230000|2021-05-06 07:13:50|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|1
1620285240000|2021-05-06 07:14:00|10019.8|10009.8|10019.8|10009.8|10019.8|10009.8|10019.5|10009.5|3
1620285250000|2021-05-06 07:14:10|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|1
1620285260000|2021-05-06 07:14:20|10018.8|10008.8|10019.3|10009.3|10019.5|10009.5|10018.5|10008.5|7
1620285270000|2021-05-06 07:14:30|10019|10009|10019.3|10009.3|10019.3|10009.3|10019|10009|2
1620285280000|2021-05-06 07:14:40|10019.5|10009.5|10019.8|10009.8|10019.8|10009.8|10019.5|10009.5|2
1620285290000|2021-05-06 07:14:50|10020|10010|10020.5|10010.5|10021|10011|10020|10010|6
1620285300000|2021-05-06 07:15:00|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|1
1620285310000|2021-05-06 07:15:10|10021|10011|10019.5|10009.5|10021|10011|10019|10009|3
1620285320000|2021-05-06 07:15:20|10019.3|10009.3|10018.5|10008.5|10019.3|10009.3|10018.5|10008.5|3
1620285330000|2021-05-06 07:15:30|10018.8|10008.8|10019.3|10009.3|10019.3|10009.3|10018.8|10008.8|2
1620285340000|2021-05-06 07:15:40|10018.8|10008.8|10019|10009|10019.3|10009.3|10018.8|10008.8|4
1620285350000|2021-05-06 07:15:50|10019.3|10009.3|10018.8|10008.8|10019.3|10009.3|10018.8|10008.8|6
1620285360000|2021-05-06 07:16:00|10018.5|10008.5|10018|10008|10018.5|10008.5|10018|10008|2
1620285370000|2021-05-06 07:16:10|10017.8|10007.8|10016.3|10006.3|10017.8|10007.8|10016.3|10006.3|6
1620285380000|2021-05-06 07:16:20|10016.5|10006.5|10016.5|10006.5|10017.3|10007.3|10016.5|10006.5|4
1620285390000|2021-05-06 07:16:30|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|10016.5|10006.5|3
1620285400000|2021-05-06 07:16:40|10016.5|10006.5|10016|10006|10016.5|10006.5|10016|10006|3
1620285410000|2021-05-06 07:16:50|10015.5|10005.5|10018.5|10008.5|10018.5|10008.5|10015.5|10005.5|7
1620285420000|2021-05-06 07:17:00|10018.3|10008.3|10017.5|10007.5|10018.3|10008.3|10017.3|10007.3|4
1620285440000|2021-05-06 07:17:20|10017.8|10007.8|10017.5|10007.5|10018.5|10008.5|10017.5|10007.5|6
1620285450000|2021-05-06 07:17:30|10017|10007|10015.8|10005.8|10017|10007|10015.5|10005.5|7
1620285460000|2021-05-06 07:17:40|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015.3|10005.3|3
1620285470000|2021-05-06 07:17:50|10015.8|10005.8|10016.8|10006.8|10016.8|10006.8|10015.5|10005.5|5
1620285490000|2021-05-06 07:18:10|10017.3|10007.3|10019.5|10009.5|10019.5|10009.5|10017.3|10007.3|5
1620285500000|2021-05-06 07:18:20|10020|10010|10018.8|10008.8|10020.3|10010.3|10018.8|10008.8|5
1620285520000|2021-05-06 07:18:40|10018.5|10008.5|10019.3|10009.3|10019.3|10009.3|10018.5|10008.5|4
1620285530000|2021-05-06 07:18:50|10018.8|10008.8|10017.8|10007.8|10018.8|10008.8|10017.8|10007.8|5
1620285540000|2021-05-06 07:19:00|10017|10007|10016.8|10006.8|10017.3|10007.3|10016.8|10006.8|3
1620285550000|2021-05-06 07:19:10|10017|10007|10016.8|10006.8|10017|10007|10016.8|10006.8|2
1620285560000|2021-05-06 07:19:20|10017|10007|10016.5|10006.5|10017|10007|10016.5|10006.5|3
1620285570000|2021-05-06 07:19:30|10016.3|10006.3|10016.5|10006.5|10016.8|10006.8|10016.3|10006.3|4
1620285580000|2021-05-06 07:19:40|10016.3|10006.3|10017|10007|10017|10007|10016.3|10006.3|5
1620285590000|2021-05-06 07:19:50|10017.3|10007.3|10017.5|10007.5|10017.8|10007.8|10017.3|10007.3|3
1620285600000|2021-05-06 07:20:00|10018.8|10008.8|10010|10000|10018.8|10008.8|10010|10000|4
1620285610000|2021-05-06 07:20:10|10010.5|10000.5|10010|10000|10010.5|10000.5|10010|10000|6
1620285620000|2021-05-06 07:20:20|10009.8|9999.8|10007.5|9997.5|10010|10000|10007.5|9997.5|11
1620285630000|2021-05-06 07:20:30|10007.8|9997.8|10004.5|9994.5|10008.5|9998.5|10004.5|9994.5|10
1620285640000|2021-05-06 07:20:40|10004|9994|10003.8|9993.8|10004|9994|10002.8|9992.8|5
1620285650000|2021-05-06 07:20:50|10004|9994|10005.5|9995.5|10006.3|9996.3|10004|9994|7
1620285660000|2021-05-06 07:21:00|10005.3|9995.3|10007.8|9997.8|10007.8|9997.8|10005.3|9995.3|8
1620285670000|2021-05-06 07:21:10|10008.5|9998.5|10010.3|10000.3|10011|10001|10008.5|9998.5|10
1620285680000|2021-05-06 07:21:20|10009.8|9999.8|10010|10000|10010|10000|10008|9998|6
1620285690000|2021-05-06 07:21:30|10010.3|10000.3|10011.5|10001.5|10011.5|10001.5|10010.3|10000.3|4
1620285700000|2021-05-06 07:21:40|10011.8|10001.8|10011.3|10001.3|10011.8|10001.8|10011.3|10001.3|4
1620285710000|2021-05-06 07:21:50|10011.5|10001.5|10011.8|10001.8|10011.8|10001.8|10010|10000|7
1620285720000|2021-05-06 07:22:00|10011.5|10001.5|10009|9999|10011.5|10001.5|10009|9999|6
1620285730000|2021-05-06 07:22:10|10009.5|9999.5|10009.8|9999.8|10009.8|9999.8|10009.5|9999.5|2
1620285740000|2021-05-06 07:22:20|10010|10000|10011|10001|10011|10001|10010|10000|4
1620285760000|2021-05-06 07:22:40|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|1
1620285770000|2021-05-06 07:22:50|10010.8|10000.8|10011.3|10001.3|10011.3|10001.3|10010.8|10000.8|4
1620285780000|2021-05-06 07:23:00|10012.3|10002.3|10011.3|10001.3|10012.3|10002.3|10011.3|10001.3|3
1620285800000|2021-05-06 07:23:20|10011.5|10001.5|10012|10002|10012.3|10002.3|10011.5|10001.5|5
1620285810000|2021-05-06 07:23:30|10012.5|10002.5|10014.8|10004.8|10015|10005|10012.5|10002.5|8
1620285820000|2021-05-06 07:23:40|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620285830000|2021-05-06 07:23:50|10014|10004|10013|10003|10014|10004|10013|10003|2
1620285840000|2021-05-06 07:24:00|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1620285850000|2021-05-06 07:24:10|10013.5|10003.5|10013.8|10003.8|10013.8|10003.8|10013.3|10003.3|7
1620285870000|2021-05-06 07:24:30|10013.5|10003.5|10010.3|10000.3|10013.5|10003.5|10010.3|10000.3|6
1620285880000|2021-05-06 07:24:40|10010|10000|10009.5|9999.5|10010|10000|10009.3|9999.3|4
1620285890000|2021-05-06 07:24:50|10010|10000|10010|10000|10010|10000|10009.8|9999.8|3
1620285900000|2021-05-06 07:25:00|10010.5|10000.5|10011.8|10001.8|10011.8|10001.8|10010.5|10000.5|3
1620285910000|2021-05-06 07:25:10|10012|10002|10012.8|10002.8|10012.8|10002.8|10012|10002|4
1620285920000|2021-05-06 07:25:20|10013.5|10003.5|10013.8|10003.8|10014|10004|10013.5|10003.5|3
1620285930000|2021-05-06 07:25:30|10014|10004|10014.8|10004.8|10014.8|10004.8|10014|10004|3
1620285940000|2021-05-06 07:25:40|10014.5|10004.5|10013.8|10003.8|10014.5|10004.5|10013.8|10003.8|2
1620285950000|2021-05-06 07:25:50|10014|10004|10013.3|10003.3|10014|10004|10013.3|10003.3|4
1620285960000|2021-05-06 07:26:00|10013|10003|10013.3|10003.3|10014|10004|10012.8|10002.8|7
1620285970000|2021-05-06 07:26:10|10013|10003|10014.5|10004.5|10014.8|10004.8|10012.8|10002.8|7
1620285980000|2021-05-06 07:26:20|10014.3|10004.3|10014.8|10004.8|10014.8|10004.8|10014|10004|5
1620285990000|2021-05-06 07:26:30|10014.3|10004.3|10014.3|10004.3|10014.5|10004.5|10014.3|10004.3|3
1620286000000|2021-05-06 07:26:40|10014|10004|10014.3|10004.3|10014.3|10004.3|10013.8|10003.8|7
1620286010000|2021-05-06 07:26:50|10014|10004|10013.5|10003.5|10014.3|10004.3|10013.5|10003.5|3
1620286020000|2021-05-06 07:27:00|10013.8|10003.8|10013.3|10003.3|10013.8|10003.8|10013|10003|3
1620286030000|2021-05-06 07:27:10|10013.5|10003.5|10014.3|10004.3|10014.3|10004.3|10013.3|10003.3|7
1620286040000|2021-05-06 07:27:20|10014|10004|10014.3|10004.3|10014.3|10004.3|10012.8|10002.8|7
1620286050000|2021-05-06 07:27:30|10014|10004|10013.3|10003.3|10014|10004|10013|10003|4
1620286060000|2021-05-06 07:27:40|10013.5|10003.5|10013.3|10003.3|10013.8|10003.8|10013.3|10003.3|8
1620286070000|2021-05-06 07:27:50|10013.5|10003.5|10014|10004|10014|10004|10013.5|10003.5|3
1620286080000|2021-05-06 07:28:00|10015.3|10005.3|10016.3|10006.3|10017|10007|10015.3|10005.3|4
1620286090000|2021-05-06 07:28:10|10015.8|10005.8|10016.3|10006.3|10016.3|10006.3|10015.3|10005.3|8
1620286100000|2021-05-06 07:28:20|10016|10006|10016.5|10006.5|10016.5|10006.5|10016|10006|6
1620286110000|2021-05-06 07:28:30|10016.3|10006.3|10015.5|10005.5|10016.3|10006.3|10015.5|10005.5|8
1620286120000|2021-05-06 07:28:40|10015.8|10005.8|10015.3|10005.3|10015.8|10005.8|10015.3|10005.3|3
1620286130000|2021-05-06 07:28:50|10014.3|10004.3|10014.3|10004.3|10014.5|10004.5|10014|10004|5
1620286140000|2021-05-06 07:29:00|10014|10004|10014.3|10004.3|10014.3|10004.3|10013.5|10003.5|8
1620286150000|2021-05-06 07:29:10|10014.5|10004.5|10014.8|10004.8|10014.8|10004.8|10014.3|10004.3|4
1620286160000|2021-05-06 07:29:20|10014.3|10004.3|10014.5|10004.5|10015.5|10005.5|10014.3|10004.3|5
1620286170000|2021-05-06 07:29:30|10014|10004|10014.5|10004.5|10015|10005|10014|10004|6
1620286180000|2021-05-06 07:29:40|10014.3|10004.3|10011|10001|10014.3|10004.3|10011|10001|9
1620286190000|2021-05-06 07:29:50|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|1
1620286200000|2021-05-06 07:30:00|10010.5|10000.5|10009.8|9999.8|10010.5|10000.5|10009|9999|7
1620286210000|2021-05-06 07:30:10|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|10009.8|9999.8|4
1620286220000|2021-05-06 07:30:20|10010.5|10000.5|10009|9999|10010.8|10000.8|10009|9999|9
1620286230000|2021-05-06 07:30:30|10009.3|9999.3|10009|9999|10009.8|9999.8|10008.3|9998.3|8
1620286240000|2021-05-06 07:30:40|10008.8|9998.8|10010.5|10000.5|10011|10001|10008.3|9998.3|9
1620286250000|2021-05-06 07:30:50|10010.8|10000.8|10010.5|10000.5|10011.3|10001.3|10010.5|10000.5|7
1620286260000|2021-05-06 07:31:00|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|1
1620286290000|2021-05-06 07:31:30|10010.8|10000.8|10012.5|10002.5|10012.5|10002.5|10010.8|10000.8|6
1620286300000|2021-05-06 07:31:40|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|1
1620286310000|2021-05-06 07:31:50|10012.5|10002.5|10011.8|10001.8|10012.5|10002.5|10011.8|10001.8|3
1620286320000|2021-05-06 07:32:00|10011.5|10001.5|10010.5|10000.5|10011.5|10001.5|10010|10000|9
1620286330000|2021-05-06 07:32:10|10010|10000|10010|10000|10010.5|10000.5|10010|10000|3
1620286340000|2021-05-06 07:32:20|10009.8|9999.8|10009.8|9999.8|10010|10000|10009.8|9999.8|3
1620286350000|2021-05-06 07:32:30|10010|10000|10009.5|9999.5|10010|10000|10009.5|9999.5|5
1620286360000|2021-05-06 07:32:40|10009.3|9999.3|10008|9998|10009.3|9999.3|10008|9998|5
1620286370000|2021-05-06 07:32:50|10007.3|9997.3|10006|9996|10007.3|9997.3|10006|9996|4
1620286380000|2021-05-06 07:33:00|10006.3|9996.3|10006.5|9996.5|10006.5|9996.5|10006.3|9996.3|2
1620286390000|2021-05-06 07:33:10|10006.8|9996.8|10006.8|9996.8|10006.8|9996.8|10006.8|9996.8|1
1620286400000|2021-05-06 07:33:20|10006.5|9996.5|10006.3|9996.3|10006.5|9996.5|10006.3|9996.3|2
1620286410000|2021-05-06 07:33:30|10006.8|9996.8|10006.5|9996.5|10006.8|9996.8|10006.5|9996.5|2
1620286420000|2021-05-06 07:33:40|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|10005.8|9995.8|3
1620286430000|2021-05-06 07:33:50|10004.8|9994.8|10003.5|9993.5|10004.8|9994.8|10003.5|9993.5|6
1620286440000|2021-05-06 07:34:00|10003.8|9993.8|10004|9994|10004|9994|10003.5|9993.5|3
1620286450000|2021-05-06 07:34:10|10004.5|9994.5|10003.8|9993.8|10004.5|9994.5|10003.5|9993.5|7
1620286460000|2021-05-06 07:34:20|10004|9994|10003.5|9993.5|10004.5|9994.5|10003.3|9993.3|5
1620286470000|2021-05-06 07:34:30|10003.3|9993.3|10003.5|9993.5|10003.5|9993.5|10003|9993|3
1620286480000|2021-05-06 07:34:40|10003.8|9993.8|10003.5|9993.5|10003.8|9993.8|10003.5|9993.5|2
1620286500000|2021-05-06 07:35:00|10003.3|9993.3|10003|9993|10003.3|9993.3|10003|9993|2
1620286510000|2021-05-06 07:35:10|10002.8|9992.8|10001.5|9991.5|10002.8|9992.8|10000.8|9990.8|6
1620286520000|2021-05-06 07:35:20|10002|9992|10003.3|9993.3|10003.3|9993.3|10002|9992|5
1620286530000|2021-05-06 07:35:30|10003|9993|10003|9993|10003|9993|10003|9993|1
1620286540000|2021-05-06 07:35:40|10002.5|9992.5|10001|9991|10002.5|9992.5|10001|9991|5
1620286550000|2021-05-06 07:35:50|10001.5|9991.5|10002|9992|10002|9992|10001.5|9991.5|6
1620286570000|2021-05-06 07:36:10|10002.5|9992.5|10002.3|9992.3|10002.5|9992.5|10001.5|9991.5|7
1620286580000|2021-05-06 07:36:20|10002.8|9992.8|9999|9989|10003.3|9993.3|9999|9989|8
1620286590000|2021-05-06 07:36:30|9998.8|9988.8|9997.3|9987.3|9999|9989|9997.3|9987.3|7
1620286600000|2021-05-06 07:36:40|9997.5|9987.5|9998|9988|9998|9988|9997.5|9987.5|3
1620286610000|2021-05-06 07:36:50|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|1
1620286620000|2021-05-06 07:37:00|9998.5|9988.5|9997.8|9987.8|9999|9989|9997.3|9987.3|5
1620286630000|2021-05-06 07:37:10|9998|9988|9999|9989|9999|9989|9998|9988|3
1620286640000|2021-05-06 07:37:20|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|9998.3|9988.3|4
1620286650000|2021-05-06 07:37:30|9999.3|9989.3|10000|9990|10000|9990|9999.3|9989.3|5
1620286660000|2021-05-06 07:37:40|10000.5|9990.5|10001.3|9991.3|10002.3|9992.3|10000.5|9990.5|11
1620286670000|2021-05-06 07:37:50|10001|9991|10001.3|9991.3|10001.3|9991.3|10000.5|9990.5|4
1620286680000|2021-05-06 07:38:00|10001.5|9991.5|10001.8|9991.8|10001.8|9991.8|10001.3|9991.3|4
1620286690000|2021-05-06 07:38:10|10002.8|9992.8|10002.5|9992.5|10002.8|9992.8|10002|9992|5
1620286700000|2021-05-06 07:38:20|10002|9992|10002.8|9992.8|10003.5|9993.5|10002|9992|12
1620286710000|2021-05-06 07:38:30|10003.3|9993.3|10002.3|9992.3|10003.3|9993.3|10002|9992|8
1620286720000|2021-05-06 07:38:40|10002.5|9992.5|10001.8|9991.8|10002.8|9992.8|10001.8|9991.8|4
1620286730000|2021-05-06 07:38:50|10001.3|9991.3|10001|9991|10001.3|9991.3|10000.8|9990.8|3
1620286740000|2021-05-06 07:39:00|10001.3|9991.3|10001|9991|10001.3|9991.3|10001|9991|2
1620286750000|2021-05-06 07:39:10|10000.8|9990.8|10000.3|9990.3|10000.8|9990.8|10000.3|9990.3|4
1620286760000|2021-05-06 07:39:20|10000|9990|9999.8|9989.8|10000|9990|9999.8|9989.8|2
1620286770000|2021-05-06 07:39:30|9999.5|9989.5|9999.8|9989.8|9999.8|9989.8|9999|9989|5
1620286790000|2021-05-06 07:39:50|10000|9990|10000.3|9990.3|10001.8|9991.8|10000|9990|6
1620286800000|2021-05-06 07:40:00|9999.8|9989.8|10000.8|9990.8|10000.8|9990.8|9999.8|9989.8|4
1620286810000|2021-05-06 07:40:10|10001|9991|10001.3|9991.3|10001.3|9991.3|10001|9991|2
1620286830000|2021-05-06 07:40:30|10002|9992|10001.3|9991.3|10002|9992|10001.3|9991.3|2
1620286840000|2021-05-06 07:40:40|10001|9991|10003|9993|10003|9993|10001|9991|5
1620286850000|2021-05-06 07:40:50|10002.8|9992.8|10002.8|9992.8|10003|9993|10002.8|9992.8|7
1620286860000|2021-05-06 07:41:00|10002.5|9992.5|10002.8|9992.8|10003|9993|10002.5|9992.5|13
1620286870000|2021-05-06 07:41:10|10003|9993|10003.3|9993.3|10004|9994|10002.8|9992.8|8
1620286890000|2021-05-06 07:41:30|10003.8|9993.8|10006.1|9996.1|10006.1|9996.1|10003.8|9993.8|6
1620286900000|2021-05-06 07:41:40|10006.4|9996.4|10006.8|9996.8|10007|9997|10006.4|9996.4|5
1620286910000|2021-05-06 07:41:50|10006.5|9996.5|10005.5|9995.5|10006.5|9996.5|10005.3|9995.3|5
1620286920000|2021-05-06 07:42:00|10005.8|9995.8|10006|9996|10006|9996|10005.8|9995.8|2
1620286930000|2021-05-06 07:42:10|10005.5|9995.5|10006|9996|10006.3|9996.3|10005.3|9995.3|6
1620286940000|2021-05-06 07:42:20|10005.8|9995.8|10007|9997|10007|9997|10005.8|9995.8|3
1620286950000|2021-05-06 07:42:30|10007.3|9997.3|10006.3|9996.3|10007.3|9997.3|10006.3|9996.3|3
1620286960000|2021-05-06 07:42:40|10006.8|9996.8|10007|9997|10007|9997|10006.8|9996.8|2
1620286970000|2021-05-06 07:42:50|10007.3|9997.3|10007.3|9997.3|10007.3|9997.3|10007.3|9997.3|1
1620286980000|2021-05-06 07:43:00|10007.5|9997.5|10006.8|9996.8|10007.5|9997.5|10006.8|9996.8|3
1620286990000|2021-05-06 07:43:10|10006.5|9996.5|10007|9997|10007|9997|10006|9996|5
1620287000000|2021-05-06 07:43:20|10007.5|9997.5|10007.8|9997.8|10007.8|9997.8|10007.5|9997.5|2
1620287010000|2021-05-06 07:43:30|10008|9998|10007.8|9997.8|10008|9998|10007.8|9997.8|2
1620287020000|2021-05-06 07:43:40|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|1
1620287030000|2021-05-06 07:43:50|10007.8|9997.8|10007.5|9997.5|10007.8|9997.8|10007.5|9997.5|2
1620287040000|2021-05-06 07:44:00|10008.5|9998.5|10009.3|9999.3|10009.3|9999.3|10008.5|9998.5|2
1620287050000|2021-05-06 07:44:10|10009|9999|10009.5|9999.5|10009.5|9999.5|10008.8|9998.8|5
1620287060000|2021-05-06 07:44:20|10009.3|9999.3|10008.5|9998.5|10009.3|9999.3|10008.3|9998.3|5
1620287070000|2021-05-06 07:44:30|10008.8|9998.8|10009.5|9999.5|10010|10000|10008.3|9998.3|8
1620287080000|2021-05-06 07:44:40|10009.8|9999.8|10009.5|9999.5|10009.8|9999.8|10009.3|9999.3|8
1620287090000|2021-05-06 07:44:50|10009.3|9999.3|10008.8|9998.8|10009.5|9999.5|10008.5|9998.5|6
1620287100000|2021-05-06 07:45:00|10009|9999|10008.5|9998.5|10009.3|9999.3|10007.8|9997.8|6
1620287110000|2021-05-06 07:45:10|10009|9999|10009.8|9999.8|10009.8|9999.8|10009|9999|3
1620287120000|2021-05-06 07:45:20|10009.5|9999.5|10008|9998|10009.5|9999.5|10008|9998|2
1620287140000|2021-05-06 07:45:40|10007.5|9997.5|10007.3|9997.3|10007.5|9997.5|10007.3|9997.3|2
1620287150000|2021-05-06 07:45:50|10007|9997|10006.3|9996.3|10007|9997|10006.3|9996.3|4
1620287160000|2021-05-06 07:46:00|10005.8|9995.8|10005.5|9995.5|10007|9997|10005.5|9995.5|5
1620287170000|2021-05-06 07:46:10|10005.3|9995.3|10003.8|9993.8|10005.3|9995.3|10003.8|9993.8|6
1620287180000|2021-05-06 07:46:20|10004|9994|10004.3|9994.3|10004.3|9994.3|10004|9994|4
1620287190000|2021-05-06 07:46:30|10004|9994|10004|9994|10004.3|9994.3|10003.8|9993.8|4
1620287200000|2021-05-06 07:46:40|10003.8|9993.8|10003.3|9993.3|10003.8|9993.8|10002.8|9992.8|5
1620287210000|2021-05-06 07:46:50|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|1
1620287230000|2021-05-06 07:47:10|10001.8|9991.8|10000.8|9990.8|10001.8|9991.8|10000.8|9990.8|4
1620287250000|2021-05-06 07:47:30|10001|9991|10000.8|9990.8|10001.5|9991.5|10000.8|9990.8|5
1620287260000|2021-05-06 07:47:40|10000.5|9990.5|10000|9990|10000.5|9990.5|10000|9990|11
1620287270000|2021-05-06 07:47:50|9999.8|9989.8|9998.3|9988.3|9999.8|9989.8|9998.3|9988.3|4
1620287280000|2021-05-06 07:48:00|9999.3|9989.3|9999.5|9989.5|9999.5|9989.5|9998.5|9988.5|8
1620287290000|2021-05-06 07:48:10|9999|9989|9999.5|9989.5|9999.5|9989.5|9999|9989|6
1620287300000|2021-05-06 07:48:20|9999.8|9989.8|9998.3|9988.3|10000|9990|9998.3|9988.3|7
1620287310000|2021-05-06 07:48:30|9997.5|9987.5|9998.5|9988.5|9998.5|9988.5|9997.5|9987.5|3
1620287320000|2021-05-06 07:48:40|9998|9988|9998|9988|9998.3|9988.3|9997.5|9987.5|9
1620287330000|2021-05-06 07:48:50|9998.3|9988.3|9997.3|9987.3|9998.3|9988.3|9997.3|9987.3|4
1620287340000|2021-05-06 07:49:00|9997|9987|9997|9987|9997|9987|9997|9987|1
1620287350000|2021-05-06 07:49:10|9997.3|9987.3|9997|9987|9997.3|9987.3|9996.8|9986.8|4
1620287360000|2021-05-06 07:49:20|9996.8|9986.8|9997|9987|9997|9987|9996.8|9986.8|2
1620287370000|2021-05-06 07:49:30|9997.3|9987.3|9998|9988|9998.3|9988.3|9997|9987|5
1620287380000|2021-05-06 07:49:40|9998.3|9988.3|9998.3|9988.3|9999|9989|9998.3|9988.3|6
1620287390000|2021-05-06 07:49:50|9998|9988|9998.5|9988.5|9998.5|9988.5|9998|9988|3
1620287400000|2021-05-06 07:50:00|9998.3|9988.3|9999.3|9989.3|10000.3|9990.3|9998.3|9988.3|11
1620287410000|2021-05-06 07:50:10|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|1
1620287420000|2021-05-06 07:50:20|9998.5|9988.5|9998.8|9988.8|9998.8|9988.8|9998.5|9988.5|2
1620287440000|2021-05-06 07:50:40|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|1
1620287450000|2021-05-06 07:50:50|9998.8|9988.8|9999|9989|9999|9989|9998.8|9988.8|2
1620287460000|2021-05-06 07:51:00|9999.5|9989.5|9998.8|9988.8|9999.5|9989.5|9998.8|9988.8|2
1620287470000|2021-05-06 07:51:10|9999|9989|9999|9989|9999|9989|9999|9989|1
1620287480000|2021-05-06 07:51:20|9999.3|9989.3|9998.8|9988.8|9999.8|9989.8|9998.8|9988.8|5
1620287490000|2021-05-06 07:51:30|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|1
1620287500000|2021-05-06 07:51:40|9998.8|9988.8|9999|9989|9999|9989|9998.8|9988.8|2
1620287510000|2021-05-06 07:51:50|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1620287520000|2021-05-06 07:52:00|9999.8|9989.8|10000.8|9990.8|10000.8|9990.8|9999.3|9989.3|7
1620287530000|2021-05-06 07:52:10|9999.8|9989.8|9999.8|9989.8|10000.5|9990.5|9999.8|9989.8|6
1620287540000|2021-05-06 07:52:20|10000|9990|9999.8|9989.8|10000|9990|9999.8|9989.8|2
1620287550000|2021-05-06 07:52:30|10000|9990|10000.5|9990.5|10000.5|9990.5|9999.8|9989.8|5
1620287560000|2021-05-06 07:52:40|10000.3|9990.3|10000.5|9990.5|10000.5|9990.5|10000.3|9990.3|2
1620287570000|2021-05-06 07:52:50|10000.8|9990.8|10000|9990|10000.8|9990.8|10000|9990|2
1620287580000|2021-05-06 07:53:00|9999.8|9989.8|9999|9989|9999.8|9989.8|9998.8|9988.8|3
1620287590000|2021-05-06 07:53:10|9998.8|9988.8|9998.5|9988.5|9998.8|9988.8|9998.5|9988.5|2
1620287600000|2021-05-06 07:53:20|9998.8|9988.8|9998.5|9988.5|9998.8|9988.8|9998.5|9988.5|2
1620287610000|2021-05-06 07:53:30|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|9998.3|9988.3|7
1620287620000|2021-05-06 07:53:40|9998.5|9988.5|9998.8|9988.8|9998.8|9988.8|9998.5|9988.5|2
1620287630000|2021-05-06 07:53:50|9999|9989|9998.3|9988.3|9999|9989|9998.3|9988.3|5
1620287640000|2021-05-06 07:54:00|9997.8|9987.8|9995.5|9985.5|9998|9988|9995.5|9985.5|8
1620287660000|2021-05-06 07:54:20|9995|9985|9994.3|9984.3|9995|9985|9993.8|9983.8|5
1620287670000|2021-05-06 07:54:30|9994|9984|9994|9984|9994|9984|9994|9984|1
1620287680000|2021-05-06 07:54:40|9993.3|9983.3|9994.8|9984.8|9994.8|9984.8|9993.3|9983.3|6
1620287690000|2021-05-06 07:54:50|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|1
1620287700000|2021-05-06 07:55:00|9994.8|9984.8|9995|9985|9995.3|9985.3|9994.5|9984.5|6
1620287710000|2021-05-06 07:55:10|9995.3|9985.3|9994.5|9984.5|9995.3|9985.3|9994.3|9984.3|3
1620287720000|2021-05-06 07:55:20|9994.3|9984.3|9993.8|9983.8|9994.3|9984.3|9993.8|9983.8|2
1620287730000|2021-05-06 07:55:30|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993.3|9983.3|3
1620287740000|2021-05-06 07:55:40|9993.3|9983.3|9993.8|9983.8|9993.8|9983.8|9993.3|9983.3|3
1620287750000|2021-05-06 07:55:50|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|2
1620287760000|2021-05-06 07:56:00|9993.3|9983.3|9992.5|9982.5|9993.5|9983.5|9992.5|9982.5|5
1620287780000|2021-05-06 07:56:20|9993.5|9983.5|9993.5|9983.5|9993.8|9983.8|9993.5|9983.5|5
1620287790000|2021-05-06 07:56:30|9993.8|9983.8|9995|9985|9995|9985|9993.8|9983.8|7
1620287800000|2021-05-06 07:56:40|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|1
1620287810000|2021-05-06 07:56:50|9995.5|9985.5|9993.8|9983.8|9996.3|9986.3|9993.8|9983.8|5
1620287820000|2021-05-06 07:57:00|9994.3|9984.3|9994|9984|9994.5|9984.5|9993.5|9983.5|6
1620287830000|2021-05-06 07:57:10|9993.8|9983.8|9994|9984|9994|9984|9993.8|9983.8|2
1620287850000|2021-05-06 07:57:30|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|1
1620287860000|2021-05-06 07:57:40|9993.3|9983.3|9994|9984|9994|9984|9993.3|9983.3|7
1620287870000|2021-05-06 07:57:50|9994.3|9984.3|9994|9984|9994.3|9984.3|9994|9984|2
1620287880000|2021-05-06 07:58:00|9993.8|9983.8|9993|9983|9993.8|9983.8|9993|9983|5
1620287890000|2021-05-06 07:58:10|9992.5|9982.5|9992.8|9982.8|9993|9983|9992.5|9982.5|3
1620287900000|2021-05-06 07:58:20|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1620287910000|2021-05-06 07:58:30|9992.3|9982.3|9992.8|9982.8|9993|9983|9992.3|9982.3|4
1620287920000|2021-05-06 07:58:40|9993|9983|9993.8|9983.8|9993.8|9983.8|9992.8|9982.8|5
1620287930000|2021-05-06 07:58:50|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|1
1620287950000|2021-05-06 07:59:10|9993.8|9983.8|9993.8|9983.8|9994.3|9984.3|9993.8|9983.8|3
1620287960000|2021-05-06 07:59:20|9994.3|9984.3|9993.8|9983.8|9994.3|9984.3|9993.8|9983.8|4
1620287970000|2021-05-06 07:59:30|9994.3|9984.3|9995.8|9985.8|9995.8|9985.8|9993.8|9983.8|5
1620287980000|2021-05-06 07:59:40|9996|9986|9996.8|9986.8|9996.8|9986.8|9995.8|9985.8|5
1620287990000|2021-05-06 07:59:50|9996.5|9986.5|9996|9986|9996.5|9986.5|9996|9986|2
1620288000000|2021-05-06 08:00:00|9995.8|9985.8|9997.8|9987.8|9998.3|9988.3|9995.3|9985.3|11
1620288010000|2021-05-06 08:00:10|9998.3|9988.3|9998.8|9988.8|9998.8|9988.8|9998.3|9988.3|2
1620288020000|2021-05-06 08:00:20|9998.5|9988.5|9999.3|9989.3|9999.3|9989.3|9998|9988|6
1620288030000|2021-05-06 08:00:30|9999.5|9989.5|9999.8|9989.8|10000.3|9990.3|9999.3|9989.3|10
1620288040000|2021-05-06 08:00:40|10000|9990|9998|9988|10000|9990|9998|9988|5
1620288050000|2021-05-06 08:00:50|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998|9988|3
1620288060000|2021-05-06 08:01:00|9998|9988|9999.8|9989.8|9999.8|9989.8|9998|9988|7
1620288070000|2021-05-06 08:01:10|10000|9990|9999.8|9989.8|10000|9990|9999.8|9989.8|2
1620288080000|2021-05-06 08:01:20|9999.5|9989.5|9999|9989|9999.5|9989.5|9999|9989|2
1620288090000|2021-05-06 08:01:30|9998.5|9988.5|9997.5|9987.5|9998.5|9988.5|9997.3|9987.3|6
1620288100000|2021-05-06 08:01:40|9997.3|9987.3|9996.3|9986.3|9997.3|9987.3|9996|9986|6
1620288110000|2021-05-06 08:01:50|9996.5|9986.5|9996|9986|9996.5|9986.5|9996|9986|2
1620288120000|2021-05-06 08:02:00|9995.5|9985.5|9996|9986|9996|9986|9995.5|9985.5|2
1620288130000|2021-05-06 08:02:10|9995.5|9985.5|9996.8|9986.8|9996.8|9986.8|9995.5|9985.5|4
1620288140000|2021-05-06 08:02:20|9996.3|9986.3|9996|9986|9996.8|9986.8|9996|9986|5
1620288150000|2021-05-06 08:02:30|9996.3|9986.3|9997.8|9987.8|9997.8|9987.8|9996.3|9986.3|7
1620288160000|2021-05-06 08:02:40|9998.3|9988.3|9997.3|9987.3|9998.3|9988.3|9996.8|9986.8|7
1620288170000|2021-05-06 08:02:50|9997|9987|9996.3|9986.3|9997|9987|9996|9986|8
1620288180000|2021-05-06 08:03:00|9996|9986|9994.8|9984.8|9996|9986|9994.8|9984.8|5
1620288200000|2021-05-06 08:03:20|9995|9985|9995.5|9985.5|9995.5|9985.5|9995|9985|3
1620288210000|2021-05-06 08:03:30|9995.8|9985.8|9996|9986|9996.3|9986.3|9995.5|9985.5|5
1620288220000|2021-05-06 08:03:40|9996.3|9986.3|9997.5|9987.5|9997.5|9987.5|9996.3|9986.3|3
1620288240000|2021-05-06 08:04:00|9997.3|9987.3|9997.3|9987.3|9997.5|9987.5|9996.8|9986.8|7
1620288250000|2021-05-06 08:04:10|9997|9987|9997.3|9987.3|9997.5|9987.5|9997|9987|6
1620288260000|2021-05-06 08:04:20|9997|9987|9996|9986|9997|9987|9995.5|9985.5|7
1620288270000|2021-05-06 08:04:30|9995.5|9985.5|9996|9986|9996|9986|9995.5|9985.5|4
1620288280000|2021-05-06 08:04:40|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1620288290000|2021-05-06 08:04:50|9996.5|9986.5|9997|9987|9997|9987|9996.5|9986.5|5
1620288300000|2021-05-06 08:05:00|9997.3|9987.3|9997.3|9987.3|9997.3|9987.3|9997.3|9987.3|1
1620288310000|2021-05-06 08:05:10|9997|9987|9997.3|9987.3|9997.5|9987.5|9996.5|9986.5|9
1620288320000|2021-05-06 08:05:20|9997.5|9987.5|9997|9987|9997.5|9987.5|9997|9987|2
1620288330000|2021-05-06 08:05:30|9997.3|9987.3|9998|9988|9998|9988|9997.3|9987.3|3
1620288340000|2021-05-06 08:05:40|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|1
1620288350000|2021-05-06 08:05:50|9998.8|9988.8|9998.5|9988.5|9998.8|9988.8|9998.5|9988.5|2
1620288360000|2021-05-06 08:06:00|9998.8|9988.8|9998.5|9988.5|9998.8|9988.8|9998.5|9988.5|2
1620288370000|2021-05-06 08:06:10|9998|9988|9998.8|9988.8|9998.8|9988.8|9998|9988|7
1620288380000|2021-05-06 08:06:20|9999|9989|10001|9991|10001|9991|9999|9989|11
1620288390000|2021-05-06 08:06:30|10000.8|9990.8|10000.3|9990.3|10001|9991|10000.3|9990.3|4
1620288400000|2021-05-06 08:06:40|10000|9990|10001.5|9991.5|10001.5|9991.5|9999.8|9989.8|9
1620288410000|2021-05-06 08:06:50|10001|9991|10001.8|9991.8|10001.8|9991.8|10000.8|9990.8|4
1620288420000|2021-05-06 08:07:00|10002|9992|10002.3|9992.3|10002.8|9992.8|10002|9992|9
1620288430000|2021-05-06 08:07:10|10002.5|9992.5|10003|9993|10003|9993|10002.3|9992.3|4
1620288440000|2021-05-06 08:07:20|10002.8|9992.8|10002.8|9992.8|10002.8|9992.8|10002.5|9992.5|3
1620288450000|2021-05-06 08:07:30|10003|9993|10003.5|9993.5|10003.5|9993.5|10003|9993|6
1620288460000|2021-05-06 08:07:40|10003|9993|10004|9994|10004|9994|10002.8|9992.8|6
1620288470000|2021-05-06 08:07:50|10003.8|9993.8|10003|9993|10004.5|9994.5|10003|9993|9
1620288480000|2021-05-06 08:08:00|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10002|9992|5
1620288490000|2021-05-06 08:08:10|10004|9994|10004|9994|10004|9994|10004|9994|1
1620288510000|2021-05-06 08:08:30|10003.8|9993.8|10001.8|9991.8|10003.8|9993.8|10001.8|9991.8|3
1620288520000|2021-05-06 08:08:40|10002|9992|10003.3|9993.3|10003.5|9993.5|10002|9992|5
1620288530000|2021-05-06 08:08:50|10003|9993|10003|9993|10003|9993|10003|9993|1
1620288540000|2021-05-06 08:09:00|10003.3|9993.3|10004|9994|10004|9994|10003.3|9993.3|2
1620288550000|2021-05-06 08:09:10|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.5|9993.5|3
1620288560000|2021-05-06 08:09:20|10003.5|9993.5|10004.5|9994.5|10004.5|9994.5|10003.5|9993.5|5
1620288580000|2021-05-06 08:09:40|10004.8|9994.8|10004.8|9994.8|10004.8|9994.8|10004.8|9994.8|1
1620288600000|2021-05-06 08:10:00|10005.3|9995.3|10006.5|9996.5|10006.5|9996.5|10005.3|9995.3|4
1620288620000|2021-05-06 08:10:20|10006.8|9996.8|10008|9998|10008.8|9998.8|10006.8|9996.8|5
1620288630000|2021-05-06 08:10:30|10008.3|9998.3|10008.8|9998.8|10008.8|9998.8|10008.3|9998.3|2
1620288640000|2021-05-06 08:10:40|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|1
1620288650000|2021-05-06 08:10:50|10008.3|9998.3|10008|9998|10008.3|9998.3|10008|9998|2
1620288660000|2021-05-06 08:11:00|10008.3|9998.3|10009|9999|10009|9999|10008|9998|13
1620288670000|2021-05-06 08:11:10|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|1
1620288680000|2021-05-06 08:11:20|10008.3|9998.3|10008|9998|10008.3|9998.3|10008|9998|2
1620288690000|2021-05-06 08:11:30|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1620288700000|2021-05-06 08:11:40|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|1
1620288710000|2021-05-06 08:11:50|10008.3|9998.3|10008.8|9998.8|10008.8|9998.8|10008.3|9998.3|3
1620288720000|2021-05-06 08:12:00|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1620288730000|2021-05-06 08:12:10|10008|9998|10008.3|9998.3|10008.3|9998.3|10008|9998|2
1620288740000|2021-05-06 08:12:20|10008|9998|10008|9998|10008|9998|10008|9998|1
1620288750000|2021-05-06 08:12:30|10007.8|9997.8|10008.3|9998.3|10008.3|9998.3|10007.8|9997.8|3
1620288790000|2021-05-06 08:13:10|10007.8|9997.8|10008.3|9998.3|10008.3|9998.3|10007.8|9997.8|2
1620288800000|2021-05-06 08:13:20|10008|9998|10008.3|9998.3|10008.5|9998.5|10008|9998|4
1620288810000|2021-05-06 08:13:30|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|1
1620288830000|2021-05-06 08:13:50|10008.3|9998.3|10008.5|9998.5|10008.5|9998.5|10008.3|9998.3|2
1620288840000|2021-05-06 08:14:00|10008.8|9998.8|10009|9999|10009|9999|10008.5|9998.5|6
1620288850000|2021-05-06 08:14:10|10009.3|9999.3|10009|9999|10009.3|9999.3|10009|9999|4
1620288860000|2021-05-06 08:14:20|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|1
1620288870000|2021-05-06 08:14:30|10009|9999|10008.3|9998.3|10009|9999|10008.3|9998.3|5
1620288880000|2021-05-06 08:14:40|10008|9998|10007.3|9997.3|10008|9998|10007.3|9997.3|3
1620288890000|2021-05-06 08:14:50|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|1
1620288900000|2021-05-06 08:15:00|10008|9998|10008.3|9998.3|10008.5|9998.5|10008|9998|4
1620288910000|2021-05-06 08:15:10|10008.5|9998.5|10008.3|9998.3|10008.5|9998.5|10008|9998|4
1620288920000|2021-05-06 08:15:20|10008.5|9998.5|10008|9998|10008.5|9998.5|10008|9998|3
1620288930000|2021-05-06 08:15:30|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008|9998|7
1620288940000|2021-05-06 08:15:40|10008|9998|10008|9998|10008|9998|10008|9998|1
1620288950000|2021-05-06 08:15:50|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1620288960000|2021-05-06 08:16:00|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|10008.3|9998.3|5
1620288970000|2021-05-06 08:16:10|10008.3|9998.3|10008.5|9998.5|10008.5|9998.5|10008.3|9998.3|4
1620288980000|2021-05-06 08:16:20|10008.3|9998.3|10008.8|9998.8|10008.8|9998.8|10008.3|9998.3|3
1620288990000|2021-05-06 08:16:30|10009|9999|10009.3|9999.3|10009.3|9999.3|10009|9999|2
1620289020000|2021-05-06 08:17:00|10009|9999|10009|9999|10009.3|9999.3|10008.8|9998.8|4
1620289030000|2021-05-06 08:17:10|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|1
1620289040000|2021-05-06 08:17:20|10008.5|9998.5|10008.3|9998.3|10008.5|9998.5|10008|9998|5
1620289050000|2021-05-06 08:17:30|10008|9998|10008.5|9998.5|10008.5|9998.5|10007.8|9997.8|9
1620289060000|2021-05-06 08:17:40|10008|9998|10008.3|9998.3|10008.5|9998.5|10007.8|9997.8|11
1620289070000|2021-05-06 08:17:50|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|1
1620289080000|2021-05-06 08:18:00|10009|9999|10011.3|10001.3|10011.8|10001.8|10009|9999|4
1620289090000|2021-05-06 08:18:10|10011|10001|10011.8|10001.8|10011.8|10001.8|10010.3|10000.3|4
1620289100000|2021-05-06 08:18:20|10012|10002|10013.5|10003.5|10013.8|10003.8|10012|10002|6
1620289110000|2021-05-06 08:18:30|10014|10004|10014.5|10004.5|10014.5|10004.5|10013.3|10003.3|8
1620289120000|2021-05-06 08:18:40|10014.8|10004.8|10016.3|10006.3|10016.3|10006.3|10014.8|10004.8|6
1620289130000|2021-05-06 08:18:50|10017.4|10007.4|10017|10007|10018|10008|10017|10007|4
1620289140000|2021-05-06 08:19:00|10016.5|10006.5|10015.5|10005.5|10016.5|10006.5|10015.5|10005.5|4
1620289150000|2021-05-06 08:19:10|10015.8|10005.8|10015.3|10005.3|10015.8|10005.8|10014.5|10004.5|4
1620289160000|2021-05-06 08:19:20|10015.5|10005.5|10016.3|10006.3|10016.3|10006.3|10015.5|10005.5|2
1620289170000|2021-05-06 08:19:30|10016.5|10006.5|10016.3|10006.3|10016.5|10006.5|10016|10006|5
1620289180000|2021-05-06 08:19:40|10016|10006|10016.3|10006.3|10016.3|10006.3|10015.5|10005.5|8
1620289190000|2021-05-06 08:19:50|10016|10006|10016.3|10006.3|10016.3|10006.3|10016|10006|2
1620289200000|2021-05-06 08:20:00|10016|10006|10016|10006|10016.8|10006.8|10016|10006|7
1620289210000|2021-05-06 08:20:10|10016.3|10006.3|10017|10007|10017|10007|10016.3|10006.3|4
1620289220000|2021-05-06 08:20:20|10016.8|10006.8|10015.5|10005.5|10016.8|10006.8|10015.5|10005.5|5
1620289230000|2021-05-06 08:20:30|10015.8|10005.8|10017.3|10007.3|10018|10008|10015|10005|8
1620289240000|2021-05-06 08:20:40|10017.5|10007.5|10017.8|10007.8|10017.8|10007.8|10017.5|10007.5|4
1620289260000|2021-05-06 08:21:00|10018|10008|10018|10008|10018|10008|10018|10008|1
1620289290000|2021-05-06 08:21:30|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|1
1620289300000|2021-05-06 08:21:40|10017.5|10007.5|10016.3|10006.3|10017.5|10007.5|10016.3|10006.3|5
1620289310000|2021-05-06 08:21:50|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620289320000|2021-05-06 08:22:00|10015.3|10005.3|10013.8|10003.8|10015.3|10005.3|10013|10003|7
1620289330000|2021-05-06 08:22:10|10014|10004|10013.5|10003.5|10014.5|10004.5|10013.5|10003.5|5
1620289340000|2021-05-06 08:22:20|10013|10003|10013.8|10003.8|10013.8|10003.8|10013|10003|3
1620289350000|2021-05-06 08:22:30|10013.3|10003.3|10011.8|10001.8|10013.3|10003.3|10011.8|10001.8|2
1620289360000|2021-05-06 08:22:40|10011.5|10001.5|10012.3|10002.3|10012.3|10002.3|10011|10001|11
1620289370000|2021-05-06 08:22:50|10012|10002|10012|10002|10012|10002|10012|10002|1
1620289380000|2021-05-06 08:23:00|10011.8|10001.8|10011|10001|10012.3|10002.3|10011|10001|7
1620289390000|2021-05-06 08:23:10|10011.3|10001.3|10011|10001|10012.3|10002.3|10011|10001|7
1620289400000|2021-05-06 08:23:20|10011.3|10001.3|10011|10001|10011.3|10001.3|10011|10001|2
1620289420000|2021-05-06 08:23:40|10011.3|10001.3|10011|10001|10011.3|10001.3|10011|10001|2
1620289440000|2021-05-06 08:24:00|10011.3|10001.3|10011.8|10001.8|10011.8|10001.8|10011|10001|5
1620289450000|2021-05-06 08:24:10|10011.5|10001.5|10010.8|10000.8|10011.5|10001.5|10010.8|10000.8|4
1620289460000|2021-05-06 08:24:20|10011|10001|10011|10001|10011|10001|10011|10001|1
1620289470000|2021-05-06 08:24:30|10011.3|10001.3|10011.5|10001.5|10011.5|10001.5|10011.3|10001.3|2
1620289480000|2021-05-06 08:24:40|10012.3|10002.3|10015.3|10005.3|10015.3|10005.3|10012.3|10002.3|6
1620289490000|2021-05-06 08:24:50|10015|10005|10014.5|10004.5|10015|10005|10014.5|10004.5|5
1620289500000|2021-05-06 08:25:00|10014.3|10004.3|10013.8|10003.8|10014.3|10004.3|10013.5|10003.5|4
1620289510000|2021-05-06 08:25:10|10014.3|10004.3|10014.8|10004.8|10014.8|10004.8|10014.3|10004.3|2
1620289520000|2021-05-06 08:25:20|10015|10005|10015.5|10005.5|10015.5|10005.5|10015|10005|3
1620289530000|2021-05-06 08:25:30|10015.8|10005.8|10016.3|10006.3|10016.3|10006.3|10015.8|10005.8|3
1620289550000|2021-05-06 08:25:50|10016.8|10006.8|10017|10007|10017|10007|10016.8|10006.8|2
1620289570000|2021-05-06 08:26:10|10017.5|10007.5|10018.3|10008.3|10018.5|10008.5|10017.5|10007.5|5
1620289580000|2021-05-06 08:26:20|10018.5|10008.5|10018.8|10008.8|10018.8|10008.8|10018.3|10008.3|4
1620289600000|2021-05-06 08:26:40|10018.5|10008.5|10018.3|10008.3|10018.5|10008.5|10018.3|10008.3|2
1620289610000|2021-05-06 08:26:50|10017.8|10007.8|10017.5|10007.5|10017.8|10007.8|10017.5|10007.5|2
1620289620000|2021-05-06 08:27:00|10016.5|10006.5|10015.5|10005.5|10016.5|10006.5|10015.5|10005.5|3
1620289630000|2021-05-06 08:27:10|10015.3|10005.3|10015.3|10005.3|10015.8|10005.8|10015.3|10005.3|4
1620289640000|2021-05-06 08:27:20|10015.5|10005.5|10015.8|10005.8|10015.8|10005.8|10015.3|10005.3|6
1620289650000|2021-05-06 08:27:30|10016|10006|10016|10006|10016|10006|10015.5|10005.5|7
1620289660000|2021-05-06 08:27:40|10015.8|10005.8|10016.1|10006.1|10016.4|10006.4|10015.5|10005.5|4
1620289670000|2021-05-06 08:27:50|10016|10006|10016.3|10006.3|10016.3|10006.3|10015.8|10005.8|4
1620289700000|2021-05-06 08:28:20|10016.5|10006.5|10016.3|10006.3|10016.5|10006.5|10016.3|10006.3|2
1620289720000|2021-05-06 08:28:40|10016|10006|10016|10006|10016|10006|10016|10006|1
1620289730000|2021-05-06 08:28:50|10015.8|10005.8|10016.5|10006.5|10016.5|10006.5|10015.5|10005.5|5
1620289740000|2021-05-06 08:29:00|10016.3|10006.3|10016.5|10006.5|10016.5|10006.5|10016.3|10006.3|2
1620289750000|2021-05-06 08:29:10|10016.8|10006.8|10017|10007|10017|10007|10016.8|10006.8|2
1620289770000|2021-05-06 08:29:30|10016|10006|10017|10007|10017|10007|10016|10006|3
1620289780000|2021-05-06 08:29:40|10016.8|10006.8|10016.3|10006.3|10016.8|10006.8|10016|10006|3
1620289790000|2021-05-06 08:29:50|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|1
1620289800000|2021-05-06 08:30:00|10016.8|10006.8|10016.8|10006.8|10017|10007|10016.8|10006.8|3
1620289810000|2021-05-06 08:30:10|10016.5|10006.5|10016.3|10006.3|10016.5|10006.5|10016.3|10006.3|2
1620289850000|2021-05-06 08:30:50|10014.8|10004.8|10015|10005|10015|10005|10014.8|10004.8|2
1620289860000|2021-05-06 08:31:00|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|1
1620289870000|2021-05-06 08:31:10|10015|10005|10014.3|10004.3|10015|10005|10013|10003|5
1620289880000|2021-05-06 08:31:20|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620289900000|2021-05-06 08:31:40|10014.3|10004.3|10013.5|10003.5|10014.3|10004.3|10013.5|10003.5|3
1620289910000|2021-05-06 08:31:50|10013.8|10003.8|10013.5|10003.5|10013.8|10003.8|10013.5|10003.5|2
1620289920000|2021-05-06 08:32:00|10013.8|10003.8|10013.5|10003.5|10013.8|10003.8|10013.5|10003.5|2
1620289930000|2021-05-06 08:32:10|10013.8|10003.8|10015|10005|10015|10005|10013.8|10003.8|4
1620289940000|2021-05-06 08:32:20|10015.3|10005.3|10016|10006|10016|10006|10015.3|10005.3|4
1620289950000|2021-05-06 08:32:30|10015.5|10005.5|10016.3|10006.3|10016.3|10006.3|10015.3|10005.3|6
1620289960000|2021-05-06 08:32:40|10016|10006|10016|10006|10016|10006|10016|10006|1
1620289970000|2021-05-06 08:32:50|10015.8|10005.8|10016|10006|10016|10006|10015.8|10005.8|2
1620289980000|2021-05-06 08:33:00|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620289990000|2021-05-06 08:33:10|10014.3|10004.3|10015|10005|10015|10005|10014.3|10004.3|3
1620290000000|2021-05-06 08:33:20|10014.8|10004.8|10015.5|10005.5|10015.5|10005.5|10014.8|10004.8|3
1620290010000|2021-05-06 08:33:30|10015.8|10005.8|10017.3|10007.3|10017.5|10007.5|10015.8|10005.8|4
1620290020000|2021-05-06 08:33:40|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|1
1620290040000|2021-05-06 08:34:00|10018|10008|10018.5|10008.5|10018.5|10008.5|10018|10008|2
1620290050000|2021-05-06 08:34:10|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|1
1620290060000|2021-05-06 08:34:20|10017|10007|10016.8|10006.8|10017.3|10007.3|10016.5|10006.5|8
1620290070000|2021-05-06 08:34:30|10017|10007|10017|10007|10017|10007|10016.8|10006.8|3
1620290080000|2021-05-06 08:34:40|10016.8|10006.8|10016.8|10006.8|10017|10007|10016.8|10006.8|5
1620290090000|2021-05-06 08:34:50|10017|10007|10016.8|10006.8|10017|10007|10016.8|10006.8|6
1620290100000|2021-05-06 08:35:00|10017|10007|10017|10007|10017|10007|10017|10007|1
1620290110000|2021-05-06 08:35:10|10016.8|10006.8|10016.8|10006.8|10017|10007|10016.8|10006.8|3
1620290120000|2021-05-06 08:35:20|10016.5|10006.5|10016.8|10006.8|10017|10007|10016.5|10006.5|3
1620290130000|2021-05-06 08:35:30|10016.5|10006.5|10016.8|10006.8|10017.5|10007.5|10016.5|10006.5|5
1620290140000|2021-05-06 08:35:40|10017|10007|10017|10007|10017|10007|10016.8|10006.8|5
1620290150000|2021-05-06 08:35:50|10017.5|10007.5|10017.3|10007.3|10017.5|10007.5|10017.3|10007.3|2
1620290160000|2021-05-06 08:36:00|10017.5|10007.5|10017.8|10007.8|10018|10008|10017.5|10007.5|3
1620290170000|2021-05-06 08:36:10|10017.5|10007.5|10017.8|10007.8|10018|10008|10017.5|10007.5|3
1620290180000|2021-05-06 08:36:20|10018|10008|10017.5|10007.5|10018|10008|10017.5|10007.5|2
1620290190000|2021-05-06 08:36:30|10017.8|10007.8|10017.8|10007.8|10018|10008|10017.8|10007.8|3
1620290210000|2021-05-06 08:36:50|10017.5|10007.5|10017.8|10007.8|10017.8|10007.8|10017.5|10007.5|2
1620290230000|2021-05-06 08:37:10|10018|10008|10018|10008|10018.3|10008.3|10018|10008|3
1620290240000|2021-05-06 08:37:20|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|1
1620290250000|2021-05-06 08:37:30|10016.5|10006.5|10015.8|10005.8|10016.5|10006.5|10015.8|10005.8|4
1620290260000|2021-05-06 08:37:40|10015|10005|10016.3|10006.3|10016.3|10006.3|10015|10005|6
1620290270000|2021-05-06 08:37:50|10016.5|10006.5|10016.3|10006.3|10016.8|10006.8|10016.3|10006.3|3
1620290280000|2021-05-06 08:38:00|10016|10006|10016|10006|10016.5|10006.5|10016|10006|8
1620290290000|2021-05-06 08:38:10|10016.3|10006.3|10016|10006|10016.5|10006.5|10016|10006|4
1620290300000|2021-05-06 08:38:20|10016.3|10006.3|10016.5|10006.5|10016.5|10006.5|10016.3|10006.3|2
1620290310000|2021-05-06 08:38:30|10016.3|10006.3|10016.8|10006.8|10016.8|10006.8|10016.3|10006.3|3
1620290320000|2021-05-06 08:38:40|10017|10007|10017.3|10007.3|10017.5|10007.5|10017|10007|5
1620290330000|2021-05-06 08:38:50|10017|10007|10017|10007|10017|10007|10017|10007|1
1620290350000|2021-05-06 08:39:10|10016.8|10006.8|10015.3|10005.3|10016.8|10006.8|10015.3|10005.3|4
1620290360000|2021-05-06 08:39:20|10015|10005|10015|10005|10015|10005|10015|10005|1
1620290370000|2021-05-06 08:39:30|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015|10005|5
1620290380000|2021-05-06 08:39:40|10015.8|10005.8|10015.8|10005.8|10016|10006|10015.8|10005.8|3
1620290390000|2021-05-06 08:39:50|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|1
1620290410000|2021-05-06 08:40:10|10015.8|10005.8|10016.3|10006.3|10016.5|10006.5|10015.8|10005.8|9
1620290420000|2021-05-06 08:40:20|10016.5|10006.5|10016.3|10006.3|10016.5|10006.5|10016.3|10006.3|4
1620290430000|2021-05-06 08:40:30|10016.5|10006.5|10013.3|10003.3|10016.5|10006.5|10012.3|10002.3|9
1620290440000|2021-05-06 08:40:40|10013.5|10003.5|10013.5|10003.5|10013.5|10003.5|10013.5|10003.5|1
1620290450000|2021-05-06 08:40:50|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1620290460000|2021-05-06 08:41:00|10013.5|10003.5|10012|10002|10013.5|10003.5|10011.5|10001.5|5
1620290470000|2021-05-06 08:41:10|10011.5|10001.5|10009.8|9999.8|10011.5|10001.5|10009.8|9999.8|8
1620290480000|2021-05-06 08:41:20|10009.5|9999.5|10010.3|10000.3|10010.5|10000.5|10009.5|9999.5|5
1620290490000|2021-05-06 08:41:30|10009.5|9999.5|10008.3|9998.3|10010.5|10000.5|10008.3|9998.3|5
1620290500000|2021-05-06 08:41:40|10008.5|9998.5|10008|9998|10008.5|9998.5|10007.8|9997.8|4
1620290510000|2021-05-06 08:41:50|10008.3|9998.3|10009|9999|10009|9999|10008.3|9998.3|3
1620290520000|2021-05-06 08:42:00|10009.3|9999.3|10009|9999|10009.5|9999.5|10009|9999|5
1620290530000|2021-05-06 08:42:10|10007.8|9997.8|10007.3|9997.3|10007.8|9997.8|10006.5|9996.5|4
1620290540000|2021-05-06 08:42:20|10007|9997|10008.8|9998.8|10008.8|9998.8|10007|9997|4
1620290550000|2021-05-06 08:42:30|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|1
1620290560000|2021-05-06 08:42:40|10007.5|9997.5|10006.8|9996.8|10007.5|9997.5|10006.8|9996.8|3
1620290570000|2021-05-06 08:42:50|10006.5|9996.5|10004.8|9994.8|10006.5|9996.5|10004.5|9994.5|5
1620290580000|2021-05-06 08:43:00|10005.8|9995.8|10003.8|9993.8|10005.8|9995.8|10003.8|9993.8|7
1620290590000|2021-05-06 08:43:10|10003.3|9993.3|10004.8|9994.8|10004.8|9994.8|10003.3|9993.3|3
1620290600000|2021-05-06 08:43:20|10004.5|9994.5|10004.3|9994.3|10004.5|9994.5|10003.8|9993.8|5
1620290610000|2021-05-06 08:43:30|10004|9994|10003.5|9993.5|10004|9994|10002.5|9992.5|8
1620290620000|2021-05-06 08:43:40|10003.8|9993.8|10004.8|9994.8|10004.8|9994.8|10003.8|9993.8|4
1620290630000|2021-05-06 08:43:50|10005|9995|10006|9996|10006|9996|10005|9995|4
1620290640000|2021-05-06 08:44:00|10005.8|9995.8|10005.8|9995.8|10005.8|9995.8|10005.5|9995.5|3
1620290650000|2021-05-06 08:44:10|10005.5|9995.5|10005.3|9995.3|10005.5|9995.5|10005.3|9995.3|2
1620290660000|2021-05-06 08:44:20|10005.5|9995.5|10005.8|9995.8|10006|9996|10005.5|9995.5|3
1620290670000|2021-05-06 08:44:30|10006|9996|10006.5|9996.5|10006.8|9996.8|10006|9996|6
1620290680000|2021-05-06 08:44:40|10005.3|9995.3|10004|9994|10005.3|9995.3|10003.5|9993.5|11
1620290690000|2021-05-06 08:44:50|10004.3|9994.3|10005|9995|10005.5|9995.5|10004.3|9994.3|8
1620290700000|2021-05-06 08:45:00|10004.8|9994.8|10006|9996|10006|9996|10004.5|9994.5|5
1620290710000|2021-05-06 08:45:10|10005.5|9995.5|10004.8|9994.8|10005.8|9995.8|10004.8|9994.8|5
1620290730000|2021-05-06 08:45:30|10004.5|9994.5|10002.5|9992.5|10004.5|9994.5|10002.5|9992.5|5
1620290740000|2021-05-06 08:45:40|10003|9993|10001.8|9991.8|10003|9993|10001.8|9991.8|7
1620290750000|2021-05-06 08:45:50|10001.3|9991.3|10001.8|9991.8|10002|9992|10001.3|9991.3|3
1620290760000|2021-05-06 08:46:00|10001.5|9991.5|9997.3|9987.3|10001.5|9991.5|9997.3|9987.3|5
1620290770000|2021-05-06 08:46:10|9998.3|9988.3|9999.3|9989.3|9999.3|9989.3|9997.5|9987.5|11
1620290780000|2021-05-06 08:46:20|9999.5|9989.5|10001.5|9991.5|10001.5|9991.5|9999.3|9989.3|9
1620290790000|2021-05-06 08:46:30|10001.8|9991.8|10001|9991|10002.3|9992.3|9999.8|9989.8|11
1620290800000|2021-05-06 08:46:40|10001.8|9991.8|10001|9991|10001.8|9991.8|9999.3|9989.3|7
1620290810000|2021-05-06 08:46:50|10001.3|9991.3|10000.5|9990.5|10001.8|9991.8|10000.5|9990.5|6
1620290820000|2021-05-06 08:47:00|10000.8|9990.8|10001.8|9991.8|10001.8|9991.8|10000.8|9990.8|4
1620290830000|2021-05-06 08:47:10|10001|9991|10000.5|9990.5|10001|9991|10000|9990|5
1620290840000|2021-05-06 08:47:20|10000.8|9990.8|10001.3|9991.3|10001.3|9991.3|10000.8|9990.8|2
1620290850000|2021-05-06 08:47:30|10000.8|9990.8|10000.5|9990.5|10000.8|9990.8|10000|9990|5
1620290860000|2021-05-06 08:47:40|10000.8|9990.8|10001.3|9991.3|10001.3|9991.3|10000.8|9990.8|2
1620290870000|2021-05-06 08:47:50|10001.8|9991.8|10001.5|9991.5|10002.5|9992.5|10001.5|9991.5|5
1620290880000|2021-05-06 08:48:00|10001.8|9991.8|10002|9992|10002.8|9992.8|10001.8|9991.8|5
1620290890000|2021-05-06 08:48:10|10001.8|9991.8|10001.5|9991.5|10002|9992|10001.5|9991.5|6
1620290900000|2021-05-06 08:48:20|10001.3|9991.3|10002.5|9992.5|10002.5|9992.5|10000.5|9990.5|8
1620290910000|2021-05-06 08:48:30|10002.8|9992.8|10002.5|9992.5|10003.3|9993.3|10002.3|9992.3|5
1620290920000|2021-05-06 08:48:40|10003.3|9993.3|10002.3|9992.3|10003.3|9993.3|10002.3|9992.3|5
1620290930000|2021-05-06 08:48:50|10002.5|9992.5|10001|9991|10004.5|9994.5|10001|9991|12
1620290940000|2021-05-06 08:49:00|10000.8|9990.8|10001.5|9991.5|10001.5|9991.5|10000.3|9990.3|8
1620290950000|2021-05-06 08:49:10|10001.8|9991.8|10000.5|9990.5|10001.8|9991.8|10000.3|9990.3|5
1620290960000|2021-05-06 08:49:20|10000.8|9990.8|10000.3|9990.3|10001.3|9991.3|10000.3|9990.3|7
1620290970000|2021-05-06 08:49:30|10000|9990|9999.3|9989.3|10000|9990|9999.3|9989.3|2
1620290980000|2021-05-06 08:49:40|9998.5|9988.5|10000|9990|10001.5|9991.5|9998.3|9988.3|9
1620290990000|2021-05-06 08:49:50|10000.3|9990.3|10000|9990|10000.5|9990.5|10000|9990|4
1620291000000|2021-05-06 08:50:00|9999.8|9989.8|9998|9988|9999.8|9989.8|9998|9988|6
1620291010000|2021-05-06 08:50:10|9997.8|9987.8|9996.5|9986.5|9997.8|9987.8|9996.3|9986.3|3
1620291020000|2021-05-06 08:50:20|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1620291030000|2021-05-06 08:50:30|9996.5|9986.5|9996.8|9986.8|9996.8|9986.8|9996.5|9986.5|2
1620291040000|2021-05-06 08:50:40|9997|9987|9997.5|9987.5|9997.5|9987.5|9996.8|9986.8|3
1620291050000|2021-05-06 08:50:50|9997.3|9987.3|9999|9989|9999|9989|9997.3|9987.3|9
1620291060000|2021-05-06 08:51:00|9998.8|9988.8|9998.5|9988.5|9999|9989|9998.5|9988.5|6
1620291070000|2021-05-06 08:51:10|9998.3|9988.3|9998|9988|9998.3|9988.3|9998|9988|2
1620291080000|2021-05-06 08:51:20|9997.8|9987.8|9996.5|9986.5|9997.8|9987.8|9996.5|9986.5|7
1620291090000|2021-05-06 08:51:30|9996.3|9986.3|9997.3|9987.3|9997.3|9987.3|9996.3|9986.3|5
1620291100000|2021-05-06 08:51:40|9997.5|9987.5|9998|9988|9998.3|9988.3|9997.5|9987.5|5
1620291110000|2021-05-06 08:51:50|9998.5|9988.5|9998.3|9988.3|9998.8|9988.8|9997.5|9987.5|4
1620291120000|2021-05-06 08:52:00|9998|9988|9998.5|9988.5|9998.5|9988.5|9997.8|9987.8|3
1620291130000|2021-05-06 08:52:10|9998.3|9988.3|9998.5|9988.5|9998.5|9988.5|9997.5|9987.5|5
1620291140000|2021-05-06 08:52:20|9998.3|9988.3|9994|9984|9998.3|9988.3|9993.8|9983.8|8
1620291150000|2021-05-06 08:52:30|9994.5|9984.5|9994.5|9984.5|9994.8|9984.8|9994|9984|4
1620291160000|2021-05-06 08:52:40|9994.8|9984.8|9996.3|9986.3|9996.3|9986.3|9994.8|9984.8|2
1620291170000|2021-05-06 08:52:50|9995.8|9985.8|9997|9987|9997|9987|9995.8|9985.8|6
1620291180000|2021-05-06 08:53:00|9997.3|9987.3|9998.3|9988.3|9998.3|9988.3|9997.3|9987.3|3
1620291190000|2021-05-06 08:53:10|9998|9988|9998.3|9988.3|9998.5|9988.5|9997|9987|9
1620291200000|2021-05-06 08:53:20|9998.8|9988.8|9998.3|9988.3|9999.5|9989.5|9998.3|9988.3|6
1620291210000|2021-05-06 08:53:30|9997.8|9987.8|10000.3|9990.3|10000.3|9990.3|9997.5|9987.5|6
1620291220000|2021-05-06 08:53:40|10000.5|9990.5|10000|9990|10000.5|9990.5|9999.8|9989.8|3
1620291230000|2021-05-06 08:53:50|10000.3|9990.3|10001.3|9991.3|10001.3|9991.3|10000.3|9990.3|3
1620291240000|2021-05-06 08:54:00|10001.5|9991.5|10000|9990|10001.5|9991.5|10000|9990|3
1620291250000|2021-05-06 08:54:10|10000.5|9990.5|10000.3|9990.3|10000.5|9990.5|9999.8|9989.8|6
1620291260000|2021-05-06 08:54:20|10000.5|9990.5|10000|9990|10000.5|9990.5|9999.8|9989.8|5
1620291270000|2021-05-06 08:54:30|9999.8|9989.8|9999.5|9989.5|9999.8|9989.8|9999.5|9989.5|2
1620291280000|2021-05-06 08:54:40|9999.8|9989.8|10001|9991|10001|9991|9999.8|9989.8|4
1620291290000|2021-05-06 08:54:50|10001.3|9991.3|10001|9991|10002|9992|10001|9991|5
1620291300000|2021-05-06 08:55:00|10000.5|9990.5|9998.8|9988.8|10000.5|9990.5|9998.3|9988.3|7
1620291310000|2021-05-06 08:55:10|9998|9988|9997|9987|9998|9988|9997|9987|5
1620291320000|2021-05-06 08:55:20|9997.3|9987.3|9997|9987|9997.3|9987.3|9996.3|9986.3|9
1620291330000|2021-05-06 08:55:30|9997.5|9987.5|9998.3|9988.3|9998.5|9988.5|9997.5|9987.5|8
1620291340000|2021-05-06 08:55:40|9998.5|9988.5|9998.3|9988.3|9998.8|9988.8|9998.3|9988.3|8
1620291350000|2021-05-06 08:55:50|9998|9988|9996.3|9986.3|9998|9988|9996.3|9986.3|5
1620291360000|2021-05-06 08:56:00|9995.3|9985.3|9996|9986|9996|9986|9995.3|9985.3|6
1620291370000|2021-05-06 08:56:10|9995.8|9985.8|9996|9986|9996|9986|9995.5|9985.5|4
1620291380000|2021-05-06 08:56:20|9996.3|9986.3|9997.5|9987.5|9997.5|9987.5|9996.3|9986.3|6
1620291390000|2021-05-06 08:56:30|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1620291400000|2021-05-06 08:56:40|9996.5|9986.5|9997|9987|9997|9987|9996.5|9986.5|2
1620291410000|2021-05-06 08:56:50|9997.3|9987.3|9996.3|9986.3|9997.3|9987.3|9996.3|9986.3|3
1620291420000|2021-05-06 08:57:00|9995.8|9985.8|9994.8|9984.8|9995.8|9985.8|9994.8|9984.8|2
1620291430000|2021-05-06 08:57:10|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|1
1620291440000|2021-05-06 08:57:20|9995.5|9985.5|9994.8|9984.8|9995.5|9985.5|9994.8|9984.8|3
1620291450000|2021-05-06 08:57:30|9995.3|9985.3|9995.5|9985.5|9995.5|9985.5|9995.3|9985.3|2
1620291460000|2021-05-06 08:57:40|9995|9985|9994.8|9984.8|9995|9985|9994.8|9984.8|2
1620291470000|2021-05-06 08:57:50|9994.5|9984.5|9994.8|9984.8|9994.8|9984.8|9994.5|9984.5|2
1620291480000|2021-05-06 08:58:00|9995|9985|9998.3|9988.3|9998.3|9988.3|9995|9985|6
1620291490000|2021-05-06 08:58:10|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|1
1620291530000|2021-05-06 08:58:50|9996.5|9986.5|9996.8|9986.8|9996.8|9986.8|9996.5|9986.5|2
1620291540000|2021-05-06 08:59:00|9996.5|9986.5|9997.8|9987.8|9997.8|9987.8|9995.8|9985.8|9
1620291550000|2021-05-06 08:59:10|9997.5|9987.5|9998.3|9988.3|9998.3|9988.3|9996.8|9986.8|6
1620291560000|2021-05-06 08:59:20|9998|9988|9998|9988|9998|9988|9998|9988|1
1620291570000|2021-05-06 08:59:30|9998.3|9988.3|9999.3|9989.3|10000|9990|9998|9988|8
1620291580000|2021-05-06 08:59:40|9999|9989|9999.3|9989.3|9999.3|9989.3|9999|9989|2
1620291590000|2021-05-06 08:59:50|9999.5|9989.5|10001|9991|10001|9991|9999.5|9989.5|5
1620291600000|2021-05-06 09:00:00|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1620291610000|2021-05-06 09:00:10|10000.8|9990.8|10000.5|9990.5|10000.8|9990.8|10000.5|9990.5|2
1620291620000|2021-05-06 09:00:20|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|1
1620291630000|2021-05-06 09:00:30|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1620291640000|2021-05-06 09:00:40|10000.3|9990.3|10000.5|9990.5|10000.5|9990.5|10000|9990|3
1620291650000|2021-05-06 09:00:50|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|1
1620291680000|2021-05-06 09:01:20|10001|9991|10001.5|9991.5|10001.5|9991.5|10001|9991|2
1620291690000|2021-05-06 09:01:30|10002|9992|10002|9992|10002|9992|10002|9992|1
1620291700000|2021-05-06 09:01:40|10002.3|9992.3|10002.3|9992.3|10002.5|9992.5|10002.3|9992.3|3
1620291710000|2021-05-06 09:01:50|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1620291720000|2021-05-06 09:02:00|10001.3|9991.3|10000|9990|10001.3|9991.3|9999|9989|10
1620291730000|2021-05-06 09:02:10|9999.8|9989.8|10000|9990|10000|9990|9998.5|9988.5|6
1620291740000|2021-05-06 09:02:20|9999.8|9989.8|9999|9989|9999.8|9989.8|9999|9989|5
1620291750000|2021-05-06 09:02:30|9999.3|9989.3|9999.5|9989.5|9999.5|9989.5|9999.3|9989.3|2
1620291760000|2021-05-06 09:02:40|9999.3|9989.3|10000.3|9990.3|10000.3|9990.3|9998.8|9988.8|6
1620291770000|2021-05-06 09:02:50|10000|9990|10000|9990|10000|9990|10000|9990|1
1620291780000|2021-05-06 09:03:00|10000.8|9990.8|10000.8|9990.8|10001.8|9991.8|10000.8|9990.8|4
1620291790000|2021-05-06 09:03:10|10001|9991|9999.8|9989.8|10001.5|9991.5|9999.8|9989.8|3
1620291800000|2021-05-06 09:03:20|9999.5|9989.5|9999.3|9989.3|9999.8|9989.8|9997.8|9987.8|6
1620291810000|2021-05-06 09:03:30|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1620291820000|2021-05-06 09:03:40|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1620291830000|2021-05-06 09:03:50|9998.8|9988.8|9998|9988|9998.8|9988.8|9998|9988|2
1620291840000|2021-05-06 09:04:00|9997.8|9987.8|9999.8|9989.8|9999.8|9989.8|9997.8|9987.8|5
1620291850000|2021-05-06 09:04:10|10000|9990|10002|9992|10002|9992|10000|9990|3
1620291860000|2021-05-06 09:04:20|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|1
1620291870000|2021-05-06 09:04:30|10003|9993|10003|9993|10003.8|9993.8|10003|9993|3
1620291880000|2021-05-06 09:04:40|10003.3|9993.3|10003.8|9993.8|10003.8|9993.8|10003|9993|11
1620291890000|2021-05-06 09:04:50|10003|9993|10001.5|9991.5|10003|9993|10001.5|9991.5|2
1620291900000|2021-05-06 09:05:00|10001.3|9991.3|10000|9990|10001.3|9991.3|9999.8|9989.8|5
1620291910000|2021-05-06 09:05:10|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|1
1620291940000|2021-05-06 09:05:40|10001|9991|10001|9991|10001|9991|10001|9991|1
1620291950000|2021-05-06 09:05:50|10001.3|9991.3|10000.5|9990.5|10001.5|9991.5|10000.5|9990.5|4
1620291960000|2021-05-06 09:06:00|10000.3|9990.3|10001.3|9991.3|10001.3|9991.3|10000.3|9990.3|3
1620291970000|2021-05-06 09:06:10|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1620291980000|2021-05-06 09:06:20|10001.8|9991.8|10001.5|9991.5|10001.8|9991.8|10001.3|9991.3|4
1620291990000|2021-05-06 09:06:30|10001.3|9991.3|10001.8|9991.8|10001.8|9991.8|10001.3|9991.3|3
1620292010000|2021-05-06 09:06:50|10001.5|9991.5|10001.3|9991.3|10001.5|9991.5|10000.3|9990.3|4
1620292020000|2021-05-06 09:07:00|10001|9991|10000.3|9990.3|10001|9991|10000.3|9990.3|4
1620292030000|2021-05-06 09:07:10|10000|9990|10000.3|9990.3|10000.3|9990.3|10000|9990|2
1620292040000|2021-05-06 09:07:20|10000|9990|10000.3|9990.3|10000.3|9990.3|10000|9990|2
1620292070000|2021-05-06 09:07:50|10000.5|9990.5|10000.8|9990.8|10000.8|9990.8|10000.5|9990.5|2
1620292080000|2021-05-06 09:08:00|10001.3|9991.3|10001.8|9991.8|10001.8|9991.8|10001.3|9991.3|2
1620292090000|2021-05-06 09:08:10|10002|9992|10002|9992|10002|9992|10002|9992|1
1620292100000|2021-05-06 09:08:20|10002.3|9992.3|10004.3|9994.3|10004.3|9994.3|10002.3|9992.3|4
1620292110000|2021-05-06 09:08:30|10004.5|9994.5|10005.3|9995.3|10005.3|9995.3|10004.5|9994.5|3
1620292120000|2021-05-06 09:08:40|10006.3|9996.3|10004.3|9994.3|10006.3|9996.3|10004.3|9994.3|8
1620292130000|2021-05-06 09:08:50|10004.5|9994.5|10005.3|9995.3|10005.5|9995.5|10004.5|9994.5|3
1620292140000|2021-05-06 09:09:00|10005.5|9995.5|10005.3|9995.3|10005.5|9995.5|10005|9995|3
1620292150000|2021-05-06 09:09:10|10005|9995|10005.3|9995.3|10005.3|9995.3|10005|9995|2
1620292160000|2021-05-06 09:09:20|10005.5|9995.5|10007.3|9997.3|10007.3|9997.3|10005.5|9995.5|7
1620292170000|2021-05-06 09:09:30|10007|9997|10006|9996|10007.3|9997.3|10006|9996|4
1620292180000|2021-05-06 09:09:40|10006.3|9996.3|10006.5|9996.5|10006.5|9996.5|10006.3|9996.3|2
1620292190000|2021-05-06 09:09:50|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|1
1620292200000|2021-05-06 09:10:00|10006|9996|10004.5|9994.5|10006|9996|10004.5|9994.5|5
1620292210000|2021-05-06 09:10:10|10004.3|9994.3|10004|9994|10004.3|9994.3|10003.5|9993.5|4
1620292220000|2021-05-06 09:10:20|10003.8|9993.8|10002.8|9992.8|10003.8|9993.8|10002.5|9992.5|6
1620292230000|2021-05-06 09:10:30|10002.5|9992.5|10001.8|9991.8|10002.5|9992.5|10001.8|9991.8|2
1620292240000|2021-05-06 09:10:40|10002|9992|10002|9992|10002|9992|10001.8|9991.8|3
1620292250000|2021-05-06 09:10:50|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1620292260000|2021-05-06 09:11:00|10001.5|9991.5|9998.8|9988.8|10001.5|9991.5|9998.8|9988.8|6
1620292270000|2021-05-06 09:11:10|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.3|9988.3|5
1620292280000|2021-05-06 09:11:20|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|1
1620292290000|2021-05-06 09:11:30|9998.5|9988.5|9997.8|9987.8|9998.5|9988.5|9997.5|9987.5|6
1620292300000|2021-05-06 09:11:40|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|1
1620292310000|2021-05-06 09:11:50|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|1
1620292320000|2021-05-06 09:12:00|9998.3|9988.3|9999.5|9989.5|9999.5|9989.5|9998.3|9988.3|3
1620292340000|2021-05-06 09:12:20|9999.3|9989.3|9999.3|9989.3|9999.5|9989.5|9999.3|9989.3|3
1620292350000|2021-05-06 09:12:30|9999.8|9989.8|10002.8|9992.8|10003|9993|9999.8|9989.8|5
1620292360000|2021-05-06 09:12:40|10003|9993|10004.3|9994.3|10004.3|9994.3|10003|9993|4
1620292370000|2021-05-06 09:12:50|10004|9994|10004|9994|10004|9994|10004|9994|1
1620292380000|2021-05-06 09:13:00|10004.3|9994.3|10005.3|9995.3|10006|9996|10004.3|9994.3|7
1620292390000|2021-05-06 09:13:10|10005.8|9995.8|10005.5|9995.5|10006.3|9996.3|10005.5|9995.5|4
1620292400000|2021-05-06 09:13:20|10005.3|9995.3|10005.8|9995.8|10006|9996|10005.3|9995.3|4
1620292410000|2021-05-06 09:13:30|10005.3|9995.3|10004.3|9994.3|10005.8|9995.8|10004.3|9994.3|7
1620292420000|2021-05-06 09:13:40|10004|9994|10002|9992|10004|9994|10000.8|9990.8|5
1620292430000|2021-05-06 09:13:50|10002.3|9992.3|10002|9992|10002.3|9992.3|10001.8|9991.8|8
1620292440000|2021-05-06 09:14:00|10001.8|9991.8|10002.5|9992.5|10002.5|9992.5|10001.8|9991.8|6
1620292450000|2021-05-06 09:14:10|10002.3|9992.3|10002.5|9992.5|10002.5|9992.5|10002.3|9992.3|2
1620292460000|2021-05-06 09:14:20|10002.3|9992.3|10002|9992|10002.3|9992.3|10002|9992|2
1620292470000|2021-05-06 09:14:30|10002.3|9992.3|10001.8|9991.8|10002.3|9992.3|10001.5|9991.5|6
1620292480000|2021-05-06 09:14:40|10001.5|9991.5|10001.8|9991.8|10001.8|9991.8|10001.5|9991.5|6
1620292490000|2021-05-06 09:14:50|10002|9992|10002.3|9992.3|10002.3|9992.3|10002|9992|2
1620292500000|2021-05-06 09:15:00|10002|9992|9999.8|9989.8|10002|9992|9999.8|9989.8|3
1620292510000|2021-05-06 09:15:10|9999.5|9989.5|9998.8|9988.8|9999.8|9989.8|9998.8|9988.8|3
1620292520000|2021-05-06 09:15:20|9998.5|9988.5|9998.3|9988.3|9998.8|9988.8|9998.3|9988.3|5
1620292540000|2021-05-06 09:15:40|9998|9988|9998|9988|9998|9988|9998|9988|1
1620292550000|2021-05-06 09:15:50|9997.8|9987.8|9993|9983|9997.8|9987.8|9992.8|9982.8|5
1620292560000|2021-05-06 09:16:00|9993.3|9983.3|9992.8|9982.8|9994.5|9984.5|9992.8|9982.8|7
1620292570000|2021-05-06 09:16:10|9993|9983|9994.5|9984.5|9994.8|9984.8|9991|9981|13
1620292580000|2021-05-06 09:16:20|9994|9984|9992.5|9982.5|9994|9984|9992.5|9982.5|7
1620292590000|2021-05-06 09:16:30|9992.3|9982.3|9991.5|9981.5|9992.3|9982.3|9991.5|9981.5|2
1620292600000|2021-05-06 09:16:40|9992|9982|9992.3|9982.3|9993.3|9983.3|9992|9982|8
1620292610000|2021-05-06 09:16:50|9992|9982|9993|9983|9993|9983|9992|9982|3
1620292620000|2021-05-06 09:17:00|9993.3|9983.3|9992.8|9982.8|9993.8|9983.8|9992.8|9982.8|7
1620292630000|2021-05-06 09:17:10|9989.3|9979.3|9989.8|9979.8|9990.3|9980.3|9989|9979|9
1620292640000|2021-05-06 09:17:20|9989.5|9979.5|9989.8|9979.8|9989.8|9979.8|9989|9979|5
1620292650000|2021-05-06 09:17:30|9989.5|9979.5|9989.3|9979.3|9989.5|9979.5|9989|9979|3
1620292660000|2021-05-06 09:17:40|9989|9979|9990.5|9980.5|9990.5|9980.5|9989|9979|6
1620292670000|2021-05-06 09:17:50|9990.3|9980.3|9992|9982|9992.8|9982.8|9989.8|9979.8|9
1620292680000|2021-05-06 09:18:00|9991.8|9981.8|9993.5|9983.5|9993.5|9983.5|9991.8|9981.8|4
1620292690000|2021-05-06 09:18:10|9994|9984|9994|9984|9994.3|9984.3|9993.5|9983.5|6
1620292700000|2021-05-06 09:18:20|9993.8|9983.8|9993.5|9983.5|9993.8|9983.8|9993.5|9983.5|4
1620292710000|2021-05-06 09:18:30|9993.8|9983.8|9994|9984|9994|9984|9993.5|9983.5|4
1620292720000|2021-05-06 09:18:40|9993.8|9983.8|9992.8|9982.8|9993.8|9983.8|9992.3|9982.3|6
1620292740000|2021-05-06 09:19:00|9993|9983|9994.8|9984.8|9996|9986|9993|9983|7
1620292750000|2021-05-06 09:19:10|9994.5|9984.5|9994|9984|9994.5|9984.5|9993.8|9983.8|3
1620292760000|2021-05-06 09:19:20|9994.5|9984.5|9991|9981|9994.5|9984.5|9991|9981|7
1620292770000|2021-05-06 09:19:30|9990.5|9980.5|9989.8|9979.8|9990.5|9980.5|9989.3|9979.3|7
1620292780000|2021-05-06 09:19:40|9990|9980|9990.8|9980.8|9991.3|9981.3|9990|9980|5
1620292790000|2021-05-06 09:19:50|9991|9981|9991|9981|9991|9981|9990.5|9980.5|5
1620292800000|2021-05-06 09:20:00|9990.5|9980.5|9991.3|9981.3|9991.3|9981.3|9990.3|9980.3|4
1620292810000|2021-05-06 09:20:10|9991|9981|9989.8|9979.8|9991|9981|9989.8|9979.8|7
1620292820000|2021-05-06 09:20:20|9991.3|9981.3|9989.5|9979.5|9991.3|9981.3|9989.5|9979.5|13
1620292830000|2021-05-06 09:20:30|9989.8|9979.8|9989.5|9979.5|9990.3|9980.3|9989|9979|10
1620292840000|2021-05-06 09:20:40|9989.3|9979.3|9988.8|9978.8|9989.8|9979.8|9988.8|9978.8|10
1620292850000|2021-05-06 09:20:50|9988.5|9978.5|9990|9980|9990.3|9980.3|9988.5|9978.5|4
1620292860000|2021-05-06 09:21:00|9990.3|9980.3|9992|9982|9992.3|9982.3|9990.3|9980.3|5
1620292870000|2021-05-06 09:21:10|9992.3|9982.3|9992.3|9982.3|9992.8|9982.8|9992.3|9982.3|6
1620292880000|2021-05-06 09:21:20|9992.5|9982.5|9993.3|9983.3|9993.5|9983.5|9992.5|9982.5|4
1620292890000|2021-05-06 09:21:30|9993.5|9983.5|9994|9984|9994|9984|9993.5|9983.5|2
1620292900000|2021-05-06 09:21:40|9993.8|9983.8|9994.8|9984.8|9995.3|9985.3|9993.8|9983.8|6
1620292910000|2021-05-06 09:21:50|9995|9985|9995|9985|9995.3|9985.3|9994.3|9984.3|5
1620292920000|2021-05-06 09:22:00|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9993.8|9983.8|6
1620292930000|2021-05-06 09:22:10|9994.5|9984.5|9995|9985|9995.8|9985.8|9994.5|9984.5|6
1620292940000|2021-05-06 09:22:20|9994.8|9984.8|9995|9985|9995|9985|9994.8|9984.8|2
1620292950000|2021-05-06 09:22:30|9995.8|9985.8|9995.8|9985.8|9995.8|9985.8|9995.8|9985.8|1
1620292960000|2021-05-06 09:22:40|9995.3|9985.3|9995.5|9985.5|9995.5|9985.5|9995.3|9985.3|2
1620292970000|2021-05-06 09:22:50|9995.8|9985.8|9994.5|9984.5|9996.3|9986.3|9994|9984|11
1620292980000|2021-05-06 09:23:00|9994.3|9984.3|9993.8|9983.8|9994.3|9984.3|9993.8|9983.8|6
1620292990000|2021-05-06 09:23:10|9994|9984|9994.5|9984.5|9994.5|9984.5|9994|9984|2
1620293000000|2021-05-06 09:23:20|9994.8|9984.8|9994.5|9984.5|9995|9985|9994.5|9984.5|3
1620293010000|2021-05-06 09:23:30|9994.3|9984.3|9995.3|9985.3|9995.3|9985.3|9994.3|9984.3|5
1620293030000|2021-05-06 09:23:50|9995.5|9985.5|9995.3|9985.3|9995.5|9985.5|9995.3|9985.3|4
1620293040000|2021-05-06 09:24:00|9995.5|9985.5|9999.3|9989.3|9999.3|9989.3|9995.5|9985.5|2
1620293050000|2021-05-06 09:24:10|9999|9989|9999|9989|9999|9989|9999|9989|1
1620293060000|2021-05-06 09:24:20|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1620293090000|2021-05-06 09:24:50|9999|9989|9999|9989|9999|9989|9999|9989|1
1620293100000|2021-05-06 09:25:00|9997.8|9987.8|9997.3|9987.3|9997.8|9987.8|9997.3|9987.3|2
1620293120000|2021-05-06 09:25:20|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|1
1620293140000|2021-05-06 09:25:40|9997.8|9987.8|9996.8|9986.8|9997.8|9987.8|9996.5|9986.5|4
1620293150000|2021-05-06 09:25:50|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|1
1620293160000|2021-05-06 09:26:00|9996.3|9986.3|9996.8|9986.8|9996.8|9986.8|9996.3|9986.3|3
1620293170000|2021-05-06 09:26:10|9997.3|9987.3|9998.3|9988.3|9998.3|9988.3|9994|9984|8
1620293180000|2021-05-06 09:26:20|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|1
1620293200000|2021-05-06 09:26:40|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|9998.5|9988.5|3
1620293210000|2021-05-06 09:26:50|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|1
1620293220000|2021-05-06 09:27:00|10000.5|9990.5|10001.3|9991.3|10001.3|9991.3|10000.5|9990.5|3
1620293230000|2021-05-06 09:27:10|10001.5|9991.5|10002.3|9992.3|10002.3|9992.3|10001.5|9991.5|3
1620293240000|2021-05-06 09:27:20|10002.5|9992.5|10002.3|9992.3|10003.8|9993.8|10002.3|9992.3|7
1620293250000|2021-05-06 09:27:30|10002|9992|10002|9992|10002|9992|10002|9992|1
1620293290000|2021-05-06 09:28:10|10002.3|9992.3|10002.3|9992.3|10002.3|9992.3|10002.3|9992.3|1
1620293300000|2021-05-06 09:28:20|10002|9992|10001|9991|10002.5|9992.5|10001|9991|7
1620293310000|2021-05-06 09:28:30|10000.8|9990.8|9999.3|9989.3|10000.8|9990.8|9999.3|9989.3|5
1620293320000|2021-05-06 09:28:40|9999.5|9989.5|9999.8|9989.8|9999.8|9989.8|9999.5|9989.5|2
1620293330000|2021-05-06 09:28:50|9999.5|9989.5|9998.5|9988.5|10000|9990|9998.5|9988.5|5
1620293340000|2021-05-06 09:29:00|9998.3|9988.3|9996.5|9986.5|9998.3|9988.3|9996.5|9986.5|6
1620293350000|2021-05-06 09:29:10|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1620293370000|2021-05-06 09:29:30|9997.5|9987.5|9997.3|9987.3|9998.3|9988.3|9997.3|9987.3|3
1620293390000|2021-05-06 09:29:50|9997.5|9987.5|9998.5|9988.5|9998.5|9988.5|9997.5|9987.5|4
1620293400000|2021-05-06 09:30:00|9998.8|9988.8|9998|9988|9998.8|9988.8|9998|9988|4
1620293410000|2021-05-06 09:30:10|9997.8|9987.8|9996.5|9986.5|9997.8|9987.8|9996.5|9986.5|2
1620293420000|2021-05-06 09:30:20|9996.3|9986.3|9998|9988|9998|9988|9996.3|9986.3|8
1620293430000|2021-05-06 09:30:30|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1620293440000|2021-05-06 09:30:40|9999.5|9989.5|9996.5|9986.5|9999.8|9989.8|9996.5|9986.5|10
1620293450000|2021-05-06 09:30:50|9997|9987|9996.8|9986.8|9997|9987|9996.8|9986.8|2
1620293460000|2021-05-06 09:31:00|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|9996.3|9986.3|3
1620293470000|2021-05-06 09:31:10|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1620293480000|2021-05-06 09:31:20|9997|9987|9996.5|9986.5|9997|9987|9996.3|9986.3|5
1620293490000|2021-05-06 09:31:30|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1620293500000|2021-05-06 09:31:40|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|1
1620293510000|2021-05-06 09:31:50|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1620293520000|2021-05-06 09:32:00|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|1
1620293530000|2021-05-06 09:32:10|9997.3|9987.3|9997.3|9987.3|9997.3|9987.3|9997|9987|3
1620293540000|2021-05-06 09:32:20|9997.5|9987.5|9997|9987|9997.5|9987.5|9997|9987|3
1620293550000|2021-05-06 09:32:30|9996.8|9986.8|9996.5|9986.5|9996.8|9986.8|9996.5|9986.5|2
1620293560000|2021-05-06 09:32:40|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1620293570000|2021-05-06 09:32:50|9996.5|9986.5|9997.8|9987.8|9998.3|9988.3|9996.5|9986.5|6
1620293580000|2021-05-06 09:33:00|9998|9988|9998.5|9988.5|9999|9989|9998|9988|5
1620293590000|2021-05-06 09:33:10|9998.8|9988.8|10000|9990|10000|9990|9998.8|9988.8|3
1620293600000|2021-05-06 09:33:20|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|1
1620293610000|2021-05-06 09:33:30|10000|9990|10000|9990|10000|9990|9999.5|9989.5|4
1620293620000|2021-05-06 09:33:40|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|1
1620293640000|2021-05-06 09:34:00|10000|9990|9999.5|9989.5|10000|9990|9999.3|9989.3|3
1620293650000|2021-05-06 09:34:10|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|1
1620293660000|2021-05-06 09:34:20|9999|9989|9999.3|9989.3|9999.5|9989.5|9999|9989|3
1620293670000|2021-05-06 09:34:30|9999|9989|9998.8|9988.8|9999|9989|9998.8|9988.8|2
1620293680000|2021-05-06 09:34:40|9999|9989|10000.5|9990.5|10000.5|9990.5|9999|9989|5
1620293690000|2021-05-06 09:34:50|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|1
1620293710000|2021-05-06 09:35:10|10000|9990|9999.8|9989.8|10000|9990|9999.5|9989.5|3
1620293720000|2021-05-06 09:35:20|10000|9990|10000.5|9990.5|10000.8|9990.8|10000|9990|5
1620293740000|2021-05-06 09:35:40|10000.8|9990.8|10001|9991|10001|9991|10000.8|9990.8|2
1620293750000|2021-05-06 09:35:50|10001.3|9991.3|10001.5|9991.5|10001.5|9991.5|10001.3|9991.3|2
1620293770000|2021-05-06 09:36:10|10001.3|9991.3|10000.8|9990.8|10001.3|9991.3|10000.8|9990.8|2
1620293790000|2021-05-06 09:36:30|10000.5|9990.5|9999.8|9989.8|10000.5|9990.5|9999.8|9989.8|3
1620293800000|2021-05-06 09:36:40|9999.5|9989.5|9999.8|9989.8|9999.8|9989.8|9999.5|9989.5|2
1620293820000|2021-05-06 09:37:00|10000|9990|9999.5|9989.5|10000|9990|9999.5|9989.5|2
1620293840000|2021-05-06 09:37:20|9999.8|9989.8|9999.5|9989.5|10000|9990|9999.5|9989.5|4
1620293850000|2021-05-06 09:37:30|9999.8|9989.8|9999|9989|9999.8|9989.8|9999|9989|3
1620293870000|2021-05-06 09:37:50|9998.8|9988.8|9997.5|9987.5|9998.8|9988.8|9997.5|9987.5|2
1620293880000|2021-05-06 09:38:00|9997.3|9987.3|9995.3|9985.3|9997.5|9987.5|9995.3|9985.3|11
1620293890000|2021-05-06 09:38:10|9995.5|9985.5|9995.3|9985.3|9995.5|9985.5|9994.8|9984.8|5
1620293900000|2021-05-06 09:38:20|9995.5|9985.5|9995.8|9985.8|9995.8|9985.8|9995.5|9985.5|2
1620293910000|2021-05-06 09:38:30|9995.5|9985.5|9995.3|9985.3|9995.5|9985.5|9995.3|9985.3|2
1620293930000|2021-05-06 09:38:50|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|1
1620293940000|2021-05-06 09:39:00|9995.8|9985.8|9997.5|9987.5|9997.5|9987.5|9995.8|9985.8|4
1620293960000|2021-05-06 09:39:20|9997.3|9987.3|9997.5|9987.5|9997.5|9987.5|9997.3|9987.3|2
1620293970000|2021-05-06 09:39:30|9997.8|9987.8|9999|9989|9999.3|9989.3|9997.8|9987.8|6
1620293980000|2021-05-06 09:39:40|9998.8|9988.8|9998.8|9988.8|9999.3|9989.3|9998.5|9988.5|7
1620293990000|2021-05-06 09:39:50|9999.8|9989.8|9998.8|9988.8|9999.8|9989.8|9998.8|9988.8|3
1620294000000|2021-05-06 09:40:00|9999|9989|9999.3|9989.3|10000.5|9990.5|9999|9989|6
1620294010000|2021-05-06 09:40:10|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1620294020000|2021-05-06 09:40:20|9999.3|9989.3|9998|9988|9999.3|9989.3|9998|9988|3
1620294030000|2021-05-06 09:40:30|9998.3|9988.3|9998.3|9988.3|9998.8|9988.8|9998|9988|7
1620294040000|2021-05-06 09:40:40|9998|9988|9996.5|9986.5|9998.3|9988.3|9996.5|9986.5|5
1620294050000|2021-05-06 09:40:50|9996.8|9986.8|9997|9987|9997.3|9987.3|9996.8|9986.8|3
1620294070000|2021-05-06 09:41:10|9997.3|9987.3|9997.3|9987.3|9997.3|9987.3|9997|9987|3
1620294080000|2021-05-06 09:41:20|9997.5|9987.5|9998.5|9988.5|9998.5|9988.5|9997.5|9987.5|5
1620294090000|2021-05-06 09:41:30|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|1
1620294100000|2021-05-06 09:41:40|9998|9988|9997.3|9987.3|9998|9988|9997.3|9987.3|2
1620294110000|2021-05-06 09:41:50|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|1
1620294120000|2021-05-06 09:42:00|9997.3|9987.3|9997.3|9987.3|9997.3|9987.3|9997.3|9987.3|1
1620294130000|2021-05-06 09:42:10|9997.5|9987.5|9998.3|9988.3|9998.3|9988.3|9997.5|9987.5|4
1620294140000|2021-05-06 09:42:20|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.3|9988.3|5
1620294150000|2021-05-06 09:42:30|9999|9989|9999.8|9989.8|9999.8|9989.8|9999|9989|3
1620294160000|2021-05-06 09:42:40|10000|9990|9999.8|9989.8|10000|9990|9999.5|9989.5|4
1620294170000|2021-05-06 09:42:50|9999.5|9989.5|9999.8|9989.8|9999.8|9989.8|9999.5|9989.5|2
1620294180000|2021-05-06 09:43:00|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999|9989|3
1620294190000|2021-05-06 09:43:10|9999|9989|9998.3|9988.3|9999|9989|9998.3|9988.3|2
1620294200000|2021-05-06 09:43:20|9998.5|9988.5|9998.8|9988.8|9998.8|9988.8|9998.5|9988.5|2
1620294210000|2021-05-06 09:43:30|9999.3|9989.3|9999|9989|9999.3|9989.3|9997.8|9987.8|5
1620294230000|2021-05-06 09:43:50|9998.8|9988.8|9998.5|9988.5|9998.8|9988.8|9998.5|9988.5|2
1620294250000|2021-05-06 09:44:10|9998.3|9988.3|9997.8|9987.8|9998.3|9988.3|9997.5|9987.5|4
1620294260000|2021-05-06 09:44:20|9998.3|9988.3|9998.3|9988.3|9998.5|9988.5|9998.3|9988.3|3
1620294270000|2021-05-06 09:44:30|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|1
1620294280000|2021-05-06 09:44:40|9998.8|9988.8|9999.3|9989.3|9999.3|9989.3|9998.8|9988.8|2
1620294290000|2021-05-06 09:44:50|9999.5|9989.5|9999.3|9989.3|9999.5|9989.5|9999|9989|4
1620294300000|2021-05-06 09:45:00|9999.5|9989.5|9999.8|9989.8|10000.3|9990.3|9999.5|9989.5|5
1620294310000|2021-05-06 09:45:10|10000|9990|10000|9990|10000|9990|10000|9990|1
1620294320000|2021-05-06 09:45:20|10000.8|9990.8|10002|9992|10002|9992|10000.8|9990.8|3
1620294330000|2021-05-06 09:45:30|10002.3|9992.3|10002.3|9992.3|10002.3|9992.3|10002.3|9992.3|1
1620294350000|2021-05-06 09:45:50|10002.5|9992.5|10001.8|9991.8|10002.5|9992.5|10001.8|9991.8|2
1620294370000|2021-05-06 09:46:10|10002|9992|10002.3|9992.3|10002.3|9992.3|10002|9992|2
1620294380000|2021-05-06 09:46:20|10003|9993|10003.3|9993.3|10003.3|9993.3|10003|9993|2
1620294390000|2021-05-06 09:46:30|10003.5|9993.5|10003.3|9993.3|10003.8|9993.8|10003.3|9993.3|4
1620294400000|2021-05-06 09:46:40|10003|9993|10003|9993|10003|9993|10003|9993|1
1620294410000|2021-05-06 09:46:50|10002.5|9992.5|10003.8|9993.8|10003.8|9993.8|10002.5|9992.5|6
1620294420000|2021-05-06 09:47:00|10004|9994|10003.8|9993.8|10004|9994|10003.8|9993.8|2
1620294430000|2021-05-06 09:47:10|10003.5|9993.5|10003|9993|10003.5|9993.5|10003|9993|3
1620294440000|2021-05-06 09:47:20|10003.3|9993.3|10004|9994|10004|9994|10003.3|9993.3|4
1620294450000|2021-05-06 09:47:30|10004.5|9994.5|10004.3|9994.3|10005|9995|10004.3|9994.3|6
1620294470000|2021-05-06 09:47:50|10004.5|9994.5|10005.8|9995.8|10005.8|9995.8|10004.5|9994.5|7
1620294480000|2021-05-06 09:48:00|10005.5|9995.5|10005.5|9995.5|10005.5|9995.5|10005.5|9995.5|1
1620294490000|2021-05-06 09:48:10|10005.8|9995.8|10006|9996|10006|9996|10005.8|9995.8|2
1620294500000|2021-05-06 09:48:20|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|1
1620294510000|2021-05-06 09:48:30|10007|9997|10006.5|9996.5|10007.3|9997.3|10006.5|9996.5|4
1620294530000|2021-05-06 09:48:50|10006.8|9996.8|10007.3|9997.3|10007.5|9997.5|10006.5|9996.5|5
1620294540000|2021-05-06 09:49:00|10007.5|9997.5|10012.8|10002.8|10013.3|10003.3|10007.5|9997.5|12
1620294550000|2021-05-06 09:49:10|10012.5|10002.5|10011|10001|10012.8|10002.8|10011|10001|5
1620294560000|2021-05-06 09:49:20|10010.3|10000.3|10010|10000|10010.3|10000.3|10010|10000|2
1620294570000|2021-05-06 09:49:30|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|1
1620294590000|2021-05-06 09:49:50|10010|10000|10010|10000|10010|10000|10010|10000|1
1620294600000|2021-05-06 09:50:00|10008.5|9998.5|10009|9999|10009|9999|10008.5|9998.5|3
1620294610000|2021-05-06 09:50:10|10009.3|9999.3|10010|10000|10010|10000|10009.3|9999.3|2
1620294620000|2021-05-06 09:50:20|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|1
1620294630000|2021-05-06 09:50:30|10010|10000|10010|10000|10010.3|10000.3|10010|10000|3
1620294640000|2021-05-06 09:50:40|10009.5|9999.5|10009.8|9999.8|10009.8|9999.8|10009.5|9999.5|2
1620294650000|2021-05-06 09:50:50|10010|10000|10010.3|10000.3|10010.3|10000.3|10010|10000|2
1620294660000|2021-05-06 09:51:00|10010|10000|10011|10001|10011|10001|10009.8|9999.8|3
1620294670000|2021-05-06 09:51:10|10011.3|10001.3|10012.3|10002.3|10012.8|10002.8|10011.3|10001.3|5
1620294680000|2021-05-06 09:51:20|10012|10002|10011.5|10001.5|10012|10002|10011.5|10001.5|2
1620294690000|2021-05-06 09:51:30|10011.8|10001.8|10012|10002|10012|10002|10011.8|10001.8|2
1620294710000|2021-05-06 09:51:50|10011.8|10001.8|10012|10002|10012|10002|10011.5|10001.5|4
1620294720000|2021-05-06 09:52:00|10013.3|10003.3|10013.5|10003.5|10013.5|10003.5|10013.3|10003.3|2
1620294730000|2021-05-06 09:52:10|10013.3|10003.3|10011.8|10001.8|10013.3|10003.3|10011.8|10001.8|6
1620294740000|2021-05-06 09:52:20|10012|10002|10012.5|10002.5|10012.5|10002.5|10011.8|10001.8|5
1620294750000|2021-05-06 09:52:30|10012.3|10002.3|10013|10003|10013|10003|10012.3|10002.3|3
1620294760000|2021-05-06 09:52:40|10013.3|10003.3|10013.5|10003.5|10013.5|10003.5|10013.3|10003.3|2
1620294770000|2021-05-06 09:52:50|10013.3|10003.3|10012.8|10002.8|10013.3|10003.3|10012.8|10002.8|3
1620294780000|2021-05-06 09:53:00|10012.5|10002.5|10012.3|10002.3|10012.5|10002.5|10012|10002|4
1620294790000|2021-05-06 09:53:10|10012.5|10002.5|10013|10003|10013|10003|10012.5|10002.5|2
1620294800000|2021-05-06 09:53:20|10013.3|10003.3|10014|10004|10014|10004|10013.3|10003.3|3
1620294820000|2021-05-06 09:53:40|10013.8|10003.8|10013.5|10003.5|10013.8|10003.8|10012.5|10002.5|8
1620294830000|2021-05-06 09:53:50|10013|10003|10013.3|10003.3|10013.3|10003.3|10013|10003|2
1620294840000|2021-05-06 09:54:00|10014|10004|10014|10004|10014|10004|10014|10004|1
1620294850000|2021-05-06 09:54:10|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620294870000|2021-05-06 09:54:30|10014.8|10004.8|10016|10006|10016|10006|10014.8|10004.8|3
1620294880000|2021-05-06 09:54:40|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620294910000|2021-05-06 09:55:10|10015.5|10005.5|10013.5|10003.5|10015.5|10005.5|10013.5|10003.5|3
1620294970000|2021-05-06 09:56:10|10013.3|10003.3|10013.8|10003.8|10013.8|10003.8|10013.3|10003.3|3
1620294990000|2021-05-06 09:56:30|10014.3|10004.3|10016.3|10006.3|10016.3|10006.3|10014.3|10004.3|4
1620295000000|2021-05-06 09:56:40|10016.5|10006.5|10016.8|10006.8|10016.8|10006.8|10016.5|10006.5|2
1620295030000|2021-05-06 09:57:10|10016.3|10006.3|10015.8|10005.8|10016.3|10006.3|10015.8|10005.8|2
1620295040000|2021-05-06 09:57:20|10015.3|10005.3|10014.3|10004.3|10015.3|10005.3|10014.3|10004.3|4
1620295050000|2021-05-06 09:57:30|10014.5|10004.5|10014|10004|10014.5|10004.5|10014|10004|3
1620295060000|2021-05-06 09:57:40|10013.8|10003.8|10011.5|10001.5|10013.8|10003.8|10011.5|10001.5|4
1620295070000|2021-05-06 09:57:50|10011.8|10001.8|10012.3|10002.3|10012.3|10002.3|10011.8|10001.8|4
1620295080000|2021-05-06 09:58:00|10011.8|10001.8|10013|10003|10013.8|10003.8|10011.8|10001.8|6
1620295090000|2021-05-06 09:58:10|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012|10002|4
1620295100000|2021-05-06 09:58:20|10012.8|10002.8|10015.3|10005.3|10016.5|10006.5|10012.8|10002.8|8
1620295110000|2021-05-06 09:58:30|10014.8|10004.8|10014.5|10004.5|10014.8|10004.8|10014.5|10004.5|2
1620295120000|2021-05-06 09:58:40|10014.3|10004.3|10013.3|10003.3|10014.3|10004.3|10013.3|10003.3|2
1620295140000|2021-05-06 09:59:00|10013|10003|10012|10002|10013|10003|10011.8|10001.8|7
1620295150000|2021-05-06 09:59:10|10011.8|10001.8|10010.8|10000.8|10011.8|10001.8|10010.8|10000.8|3
1620295160000|2021-05-06 09:59:20|10010.5|10000.5|10010|10000|10010.5|10000.5|10010|10000|3
1620295170000|2021-05-06 09:59:30|10010.3|10000.3|10012.5|10002.5|10012.5|10002.5|10010.3|10000.3|4
1620295180000|2021-05-06 09:59:40|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|2
1620295190000|2021-05-06 09:59:50|10012.8|10002.8|10015|10005|10015|10005|10012.8|10002.8|5
1620295200000|2021-05-06 10:00:00|10015.3|10005.3|10015|10005|10015.3|10005.3|10015|10005|2
1620295210000|2021-05-06 10:00:10|10015.3|10005.3|10015|10005|10016.3|10006.3|10015|10005|5
1620295220000|2021-05-06 10:00:20|10015.5|10005.5|10016.3|10006.3|10016.3|10006.3|10015.5|10005.5|4
1620295230000|2021-05-06 10:00:30|10016|10006|10016.3|10006.3|10016.3|10006.3|10015.5|10005.5|4
1620295260000|2021-05-06 10:01:00|10016|10006|10016|10006|10016|10006|10015.8|10005.8|3
1620295270000|2021-05-06 10:01:10|10016.3|10006.3|10016|10006|10016.5|10006.5|10016|10006|4
1620295280000|2021-05-06 10:01:20|10015.5|10005.5|10016|10006|10016|10006|10015.5|10005.5|2
1620295300000|2021-05-06 10:01:40|10016.3|10006.3|10016.5|10006.5|10016.5|10006.5|10016.3|10006.3|2
1620295310000|2021-05-06 10:01:50|10016.3|10006.3|10014.3|10004.3|10016.3|10006.3|10014.3|10004.3|2
1620295320000|2021-05-06 10:02:00|10014.5|10004.5|10014.8|10004.8|10015.3|10005.3|10014|10004|6
1620295330000|2021-05-06 10:02:10|10015|10005|10015.8|10005.8|10015.8|10005.8|10015|10005|3
1620295340000|2021-05-06 10:02:20|10016.5|10006.5|10016.3|10006.3|10016.5|10006.5|10016.3|10006.3|2
1620295360000|2021-05-06 10:02:40|10016|10006|10015.5|10005.5|10016|10006|10015.3|10005.3|5
1620295370000|2021-05-06 10:02:50|10015.8|10005.8|10015.3|10005.3|10016.3|10006.3|10015.3|10005.3|5
1620295380000|2021-05-06 10:03:00|10015.5|10005.5|10016.3|10006.3|10016.3|10006.3|10015.5|10005.5|4
1620295390000|2021-05-06 10:03:10|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|1
1620295410000|2021-05-06 10:03:30|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|1
1620295450000|2021-05-06 10:04:10|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|10016.5|10006.5|1
1620295460000|2021-05-06 10:04:20|10016.8|10006.8|10017|10007|10017.8|10007.8|10016.8|10006.8|4
1620295470000|2021-05-06 10:04:30|10017.3|10007.3|10017|10007|10017.8|10007.8|10016.5|10006.5|8
1620295500000|2021-05-06 10:05:00|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|1
1620295520000|2021-05-06 10:05:20|10016.5|10006.5|10018|10008|10018|10008|10016.5|10006.5|4
1620295530000|2021-05-06 10:05:30|10018.3|10008.3|10019.5|10009.5|10019.5|10009.5|10018.3|10008.3|7
1620295540000|2021-05-06 10:05:40|10019|10009|10019.5|10009.5|10019.5|10009.5|10018.8|10008.8|4
1620295550000|2021-05-06 10:05:50|10019.8|10009.8|10020.8|10010.8|10020.8|10010.8|10019.8|10009.8|3
1620295580000|2021-05-06 10:06:20|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|1
1620295590000|2021-05-06 10:06:30|10019.8|10009.8|10020.5|10010.5|10020.5|10010.5|10019.5|10009.5|4
1620295600000|2021-05-06 10:06:40|10020.3|10010.3|10020|10010|10020.3|10010.3|10019.5|10009.5|4
1620295640000|2021-05-06 10:07:20|10019.8|10009.8|10019.8|10009.8|10020|10010|10019.5|10009.5|5
1620295650000|2021-05-06 10:07:30|10019.5|10009.5|10020|10010|10020|10010|10019.5|10009.5|2
1620295660000|2021-05-06 10:07:40|10019.8|10009.8|10019.8|10009.8|10020|10010|10019.8|10009.8|5
1620295670000|2021-05-06 10:07:50|10020|10010|10020.3|10010.3|10020.3|10010.3|10019.5|10009.5|7
1620295680000|2021-05-06 10:08:00|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|1
1620295690000|2021-05-06 10:08:10|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|1
1620295700000|2021-05-06 10:08:20|10020.5|10010.5|10020.3|10010.3|10020.5|10010.5|10020.3|10010.3|4
1620295710000|2021-05-06 10:08:30|10020|10010|10019.3|10009.3|10020|10010|10019.3|10009.3|3
1620295730000|2021-05-06 10:08:50|10019.5|10009.5|10020.5|10010.5|10020.8|10010.8|10019.5|10009.5|5
1620295740000|2021-05-06 10:09:00|10020.8|10010.8|10021.3|10011.3|10021.3|10011.3|10020.8|10010.8|2
1620295750000|2021-05-06 10:09:10|10021|10011|10021.3|10011.3|10021.3|10011.3|10021|10011|4
1620295760000|2021-05-06 10:09:20|10021.5|10011.5|10021.3|10011.3|10022|10012|10021.3|10011.3|8
1620295770000|2021-05-06 10:09:30|10021|10011|10021|10011|10021|10011|10021|10011|1
1620295780000|2021-05-06 10:09:40|10020.3|10010.3|10020.3|10010.3|10020.3|10010.3|10019.5|10009.5|7
1620295790000|2021-05-06 10:09:50|10020|10010|10020|10010|10020|10010|10019.8|10009.8|3
1620295800000|2021-05-06 10:10:00|10020.3|10010.3|10019|10009|10020.3|10010.3|10019|10009|6
1620295810000|2021-05-06 10:10:10|10018.8|10008.8|10018.8|10008.8|10018.8|10008.8|10018.8|10008.8|1
1620295820000|2021-05-06 10:10:20|10018.5|10008.5|10017.5|10007.5|10018.5|10008.5|10017.5|10007.5|5
1620295830000|2021-05-06 10:10:30|10017|10007|10017.8|10007.8|10017.8|10007.8|10017|10007|2
1620295840000|2021-05-06 10:10:40|10018.8|10008.8|10018|10008|10018.8|10008.8|10018|10008|3
1620295850000|2021-05-06 10:10:50|10017.8|10007.8|10017|10007|10017.8|10007.8|10017|10007|3
1620295860000|2021-05-06 10:11:00|10017.3|10007.3|10018.8|10008.8|10018.8|10008.8|10017.3|10007.3|3
1620295870000|2021-05-06 10:11:10|10019|10009|10018.8|10008.8|10019|10009|10018.8|10008.8|2
1620295880000|2021-05-06 10:11:20|10018.5|10008.5|10018.5|10008.5|10018.5|10008.5|10018.5|10008.5|1
1620295890000|2021-05-06 10:11:30|10018.3|10008.3|10017.8|10007.8|10018.3|10008.3|10017.8|10007.8|2
1620295900000|2021-05-06 10:11:40|10017.5|10007.5|10017.3|10007.3|10017.5|10007.5|10017.3|10007.3|2
1620295910000|2021-05-06 10:11:50|10017|10007|10016.5|10006.5|10017|10007|10016.5|10006.5|3
1620295920000|2021-05-06 10:12:00|10016|10006|10017.8|10007.8|10017.8|10007.8|10016|10006|9
1620295930000|2021-05-06 10:12:10|10017.5|10007.5|10016.3|10006.3|10017.5|10007.5|10016.3|10006.3|4
1620295950000|2021-05-06 10:12:30|10016|10006|10016|10006|10016|10006|10016|10006|1
1620295960000|2021-05-06 10:12:40|10016.3|10006.3|10016.8|10006.8|10016.8|10006.8|10016.3|10006.3|2
1620295970000|2021-05-06 10:12:50|10016.5|10006.5|10016|10006|10016.5|10006.5|10016|10006|2
1620295980000|2021-05-06 10:13:00|10015.5|10005.5|10016|10006|10016.8|10006.8|10015.5|10005.5|7
1620295990000|2021-05-06 10:13:10|10016.3|10006.3|10017|10007|10017|10007|10016.3|10006.3|3
1620296000000|2021-05-06 10:13:20|10016.8|10006.8|10016.5|10006.5|10016.8|10006.8|10016.5|10006.5|2
1620296010000|2021-05-06 10:13:30|10015.8|10005.8|10015.3|10005.3|10015.8|10005.8|10015.3|10005.3|2
1620296020000|2021-05-06 10:13:40|10015.5|10005.5|10014.5|10004.5|10015.5|10005.5|10013.8|10003.8|6
1620296030000|2021-05-06 10:13:50|10015|10005|10014.8|10004.8|10015|10005|10014.8|10004.8|2
1620296040000|2021-05-06 10:14:00|10015|10005|10014.8|10004.8|10015|10005|10014.8|10004.8|2
1620296050000|2021-05-06 10:14:10|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.3|10004.3|3
1620296060000|2021-05-06 10:14:20|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014|10004|3
1620296070000|2021-05-06 10:14:30|10013.5|10003.5|10013|10003|10013.5|10003.5|10012.8|10002.8|5
1620296080000|2021-05-06 10:14:40|10013.3|10003.3|10013.5|10003.5|10013.8|10003.8|10013.3|10003.3|3
1620296090000|2021-05-06 10:14:50|10014|10004|10014|10004|10014|10004|10014|10004|1
1620296100000|2021-05-06 10:15:00|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1620296110000|2021-05-06 10:15:10|10014|10004|10014.3|10004.3|10014.3|10004.3|10014|10004|2
1620296130000|2021-05-06 10:15:30|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620296140000|2021-05-06 10:15:40|10014.3|10004.3|10014|10004|10014.3|10004.3|10013.8|10003.8|3
1620296150000|2021-05-06 10:15:50|10013.8|10003.8|10014.3|10004.3|10014.5|10004.5|10013.8|10003.8|3
1620296170000|2021-05-06 10:16:10|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10013.8|10003.8|4
1620296180000|2021-05-06 10:16:20|10013.8|10003.8|10014|10004|10014|10004|10013.8|10003.8|2
1620296190000|2021-05-06 10:16:30|10015|10005|10015|10005|10015|10005|10015|10005|1
1620296200000|2021-05-06 10:16:40|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|1
1620296210000|2021-05-06 10:16:50|10015.5|10005.5|10014.8|10004.8|10015.5|10005.5|10014.5|10004.5|7
1620296220000|2021-05-06 10:17:00|10015|10005|10014.5|10004.5|10015|10005|10014.5|10004.5|5
1620296230000|2021-05-06 10:17:10|10013.8|10003.8|10013.8|10003.8|10014|10004|10013.8|10003.8|3
1620296240000|2021-05-06 10:17:20|10013.5|10003.5|10014|10004|10014.5|10004.5|10013.3|10003.3|6
1620296260000|2021-05-06 10:17:40|10013.8|10003.8|10014|10004|10014.3|10004.3|10013.8|10003.8|4
1620296270000|2021-05-06 10:17:50|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620296280000|2021-05-06 10:18:00|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10014.3|10004.3|2
1620296290000|2021-05-06 10:18:10|10014|10004|10014.5|10004.5|10014.5|10004.5|10014|10004|2
1620296300000|2021-05-06 10:18:20|10014|10004|10014|10004|10014|10004|10014|10004|1
1620296310000|2021-05-06 10:18:30|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620296350000|2021-05-06 10:19:10|10014|10004|10014|10004|10014|10004|10014|10004|1
1620296360000|2021-05-06 10:19:20|10014.3|10004.3|10014.5|10004.5|10014.5|10004.5|10014.3|10004.3|2
1620296370000|2021-05-06 10:19:30|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|1
1620296380000|2021-05-06 10:19:40|10015|10005|10014|10004|10015|10005|10014|10004|2
1620296390000|2021-05-06 10:19:50|10014.3|10004.3|10016|10006|10016|10006|10014.3|10004.3|5
1620296400000|2021-05-06 10:20:00|10016.3|10006.3|10016|10006|10016.3|10006.3|10016|10006|2
1620296410000|2021-05-06 10:20:10|10016.3|10006.3|10014.8|10004.8|10016.3|10006.3|10014.8|10004.8|4
1620296420000|2021-05-06 10:20:20|10015|10005|10015.3|10005.3|10015.3|10005.3|10015|10005|2
1620296440000|2021-05-06 10:20:40|10015|10005|10013.8|10003.8|10015|10005|10013.8|10003.8|3
1620296450000|2021-05-06 10:20:50|10013.5|10003.5|10014.5|10004.5|10014.8|10004.8|10013.5|10003.5|5
1620296460000|2021-05-06 10:21:00|10015|10005|10015.5|10005.5|10015.5|10005.5|10015|10005|2
1620296470000|2021-05-06 10:21:10|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620296480000|2021-05-06 10:21:20|10014.8|10004.8|10015.5|10005.5|10015.5|10005.5|10014.8|10004.8|3
1620296490000|2021-05-06 10:21:30|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620296500000|2021-05-06 10:21:40|10016|10006|10016.3|10006.3|10016.3|10006.3|10016|10006|2
1620296510000|2021-05-06 10:21:50|10016.5|10006.5|10015.8|10005.8|10016.5|10006.5|10015.8|10005.8|3
1620296520000|2021-05-06 10:22:00|10015|10005|10015|10005|10015|10005|10015|10005|1
1620296530000|2021-05-06 10:22:10|10014.8|10004.8|10015.5|10005.5|10016|10006|10014.8|10004.8|5
1620296540000|2021-05-06 10:22:20|10015.3|10005.3|10014.5|10004.5|10015.3|10005.3|10014.5|10004.5|2
1620296550000|2021-05-06 10:22:30|10014.8|10004.8|10015.5|10005.5|10015.5|10005.5|10014.8|10004.8|3
1620296560000|2021-05-06 10:22:40|10015.3|10005.3|10015.5|10005.5|10015.5|10005.5|10015.3|10005.3|2
1620296570000|2021-05-06 10:22:50|10015.8|10005.8|10016.5|10006.5|10016.5|10006.5|10015.8|10005.8|2
1620296580000|2021-05-06 10:23:00|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|10016|10006|6
1620296590000|2021-05-06 10:23:10|10017|10007|10017|10007|10017|10007|10017|10007|1
1620296600000|2021-05-06 10:23:20|10016|10006|10017|10007|10018.3|10008.3|10016|10006|6
1620296610000|2021-05-06 10:23:30|10016.8|10006.8|10017|10007|10017|10007|10016.8|10006.8|2
1620296620000|2021-05-06 10:23:40|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|1
1620296630000|2021-05-06 10:23:50|10017|10007|10015.8|10005.8|10017|10007|10015.8|10005.8|3
1620296640000|2021-05-06 10:24:00|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|1
1620296650000|2021-05-06 10:24:10|10015|10005|10014.5|10004.5|10015|10005|10014.5|10004.5|2
1620296660000|2021-05-06 10:24:20|10014.3|10004.3|10015.8|10005.8|10015.8|10005.8|10014.3|10004.3|4
1620296670000|2021-05-06 10:24:30|10015.5|10005.5|10015.3|10005.3|10015.5|10005.5|10015.3|10005.3|4
1620296680000|2021-05-06 10:24:40|10015|10005|10016.5|10006.5|10016.5|10006.5|10015|10005|3
1620296690000|2021-05-06 10:24:50|10016.3|10006.3|10016|10006|10016.3|10006.3|10015.8|10005.8|5
1620296700000|2021-05-06 10:25:00|10015.8|10005.8|10015.8|10005.8|10016|10006|10015.8|10005.8|3
1620296710000|2021-05-06 10:25:10|10015.5|10005.5|10015.8|10005.8|10015.8|10005.8|10014.5|10004.5|4
1620296720000|2021-05-06 10:25:20|10016|10006|10016|10006|10016|10006|10016|10006|1
1620296730000|2021-05-06 10:25:30|10015.8|10005.8|10016|10006|10016|10006|10015.8|10005.8|2
1620296740000|2021-05-06 10:25:40|10015.8|10005.8|10016|10006|10016|10006|10015.8|10005.8|4
1620296760000|2021-05-06 10:26:00|10015.8|10005.8|10013.5|10003.5|10015.8|10005.8|10013.5|10003.5|5
1620296770000|2021-05-06 10:26:10|10013.3|10003.3|10014|10004|10014|10004|10013.3|10003.3|3
1620296780000|2021-05-06 10:26:20|10014.3|10004.3|10014.5|10004.5|10014.5|10004.5|10014.3|10004.3|4
1620296790000|2021-05-06 10:26:30|10014.8|10004.8|10014.3|10004.3|10014.8|10004.8|10014|10004|4
1620296800000|2021-05-06 10:26:40|10014|10004|10014|10004|10014|10004|10014|10004|1
1620296810000|2021-05-06 10:26:50|10014.3|10004.3|10014|10004|10014.3|10004.3|10014|10004|2
1620296820000|2021-05-06 10:27:00|10013.8|10003.8|10014.8|10004.8|10014.8|10004.8|10013.8|10003.8|4
1620296830000|2021-05-06 10:27:10|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10014|10004|4
1620296840000|2021-05-06 10:27:20|10014|10004|10013.5|10003.5|10014|10004|10013.5|10003.5|2
1620296850000|2021-05-06 10:27:30|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|1
1620296870000|2021-05-06 10:27:50|10013|10003|10013.3|10003.3|10013.3|10003.3|10013|10003|2
1620296880000|2021-05-06 10:28:00|10013.5|10003.5|10014|10004|10014|10004|10013.3|10003.3|5
1620296890000|2021-05-06 10:28:10|10013.8|10003.8|10014.5|10004.5|10014.5|10004.5|10013.8|10003.8|7
1620296900000|2021-05-06 10:28:20|10014.8|10004.8|10015.3|10005.3|10015.3|10005.3|10014.8|10004.8|3
1620296910000|2021-05-06 10:28:30|10015.5|10005.5|10014|10004|10015.5|10005.5|10014|10004|3
1620296920000|2021-05-06 10:28:40|10014.3|10004.3|10014|10004|10014.3|10004.3|10014|10004|4
1620296930000|2021-05-06 10:28:50|10013.5|10003.5|10013.5|10003.5|10013.8|10003.8|10013.3|10003.3|8
1620296940000|2021-05-06 10:29:00|10013.3|10003.3|10013.8|10003.8|10013.8|10003.8|10013.3|10003.3|2
1620296950000|2021-05-06 10:29:10|10013.5|10003.5|10013|10003|10013.5|10003.5|10013|10003|3
1620296960000|2021-05-06 10:29:20|10012.5|10002.5|10013.3|10003.3|10013.3|10003.3|10012|10002|5
1620296970000|2021-05-06 10:29:30|10013.8|10003.8|10013.5|10003.5|10013.8|10003.8|10013.5|10003.5|2
1620296980000|2021-05-06 10:29:40|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|1
1620296990000|2021-05-06 10:29:50|10013.5|10003.5|10013.8|10003.8|10013.8|10003.8|10013.5|10003.5|2
1620297000000|2021-05-06 10:30:00|10013.5|10003.5|10012.8|10002.8|10013.5|10003.5|10012.5|10002.5|4
1620297010000|2021-05-06 10:30:10|10013|10003|10014.5|10004.5|10014.5|10004.5|10013|10003|4
1620297020000|2021-05-06 10:30:20|10014.8|10004.8|10014.5|10004.5|10015|10005|10014.5|10004.5|3
1620297030000|2021-05-06 10:30:30|10014.8|10004.8|10014.8|10004.8|10014.8|10004.8|10014.5|10004.5|3
1620297040000|2021-05-06 10:30:40|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620297050000|2021-05-06 10:30:50|10014.3|10004.3|10014|10004|10014.5|10004.5|10014|10004|4
1620297070000|2021-05-06 10:31:10|10013.8|10003.8|10012.8|10002.8|10013.8|10003.8|10012.8|10002.8|3
1620297080000|2021-05-06 10:31:20|10013|10003|10012.8|10002.8|10013|10003|10012.8|10002.8|2
1620297090000|2021-05-06 10:31:30|10013|10003|10012.8|10002.8|10013|10003|10012.8|10002.8|2
1620297100000|2021-05-06 10:31:40|10012.5|10002.5|10013|10003|10013|10003|10012.5|10002.5|3
1620297110000|2021-05-06 10:31:50|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|2
1620297120000|2021-05-06 10:32:00|10012.8|10002.8|10012.8|10002.8|10013|10003|10012.3|10002.3|6
1620297130000|2021-05-06 10:32:10|10013|10003|10013.5|10003.5|10013.5|10003.5|10013|10003|2
1620297140000|2021-05-06 10:32:20|10013.3|10003.3|10012.8|10002.8|10013.3|10003.3|10012.8|10002.8|2
1620297150000|2021-05-06 10:32:30|10013|10003|10013.5|10003.5|10014.5|10004.5|10013|10003|6
1620297160000|2021-05-06 10:32:40|10014|10004|10014.8|10004.8|10015.3|10005.3|10014|10004|6
1620297170000|2021-05-06 10:32:50|10015|10005|10015|10005|10015|10005|10014.8|10004.8|5
1620297180000|2021-05-06 10:33:00|10014.8|10004.8|10014.8|10004.8|10014.8|10004.8|10014|10004|5
1620297200000|2021-05-06 10:33:20|10014.3|10004.3|10013.5|10003.5|10014.3|10004.3|10013.5|10003.5|3
1620297210000|2021-05-06 10:33:30|10013.8|10003.8|10013.5|10003.5|10014|10004|10013.5|10003.5|4
1620297220000|2021-05-06 10:33:40|10014|10004|10014.8|10004.8|10014.8|10004.8|10014|10004|3
1620297230000|2021-05-06 10:33:50|10014.5|10004.5|10014.3|10004.3|10014.8|10004.8|10014.3|10004.3|3
1620297240000|2021-05-06 10:34:00|10014|10004|10014|10004|10014|10004|10014|10004|1
1620297250000|2021-05-06 10:34:10|10014.3|10004.3|10015|10005|10015.3|10005.3|10014.3|10004.3|6
1620297260000|2021-05-06 10:34:20|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|1
1620297270000|2021-05-06 10:34:30|10015|10005|10015|10005|10015|10005|10015|10005|1
1620297280000|2021-05-06 10:34:40|10015.3|10005.3|10015|10005|10015.3|10005.3|10015|10005|4
1620297290000|2021-05-06 10:34:50|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|10015|10005|3
1620297300000|2021-05-06 10:35:00|10015.5|10005.5|10015.3|10005.3|10015.5|10005.5|10015.3|10005.3|2
1620297310000|2021-05-06 10:35:10|10015|10005|10014.8|10004.8|10015|10005|10014.8|10004.8|2
1620297320000|2021-05-06 10:35:20|10015|10005|10016|10006|10016.3|10006.3|10015|10005|7
1620297330000|2021-05-06 10:35:30|10016.3|10006.3|10016.3|10006.3|10016.5|10006.5|10016.3|10006.3|3
1620297340000|2021-05-06 10:35:40|10016.5|10006.5|10017|10007|10017|10007|10016.3|10006.3|6
1620297360000|2021-05-06 10:36:00|10017.5|10007.5|10018.3|10008.3|10018.3|10008.3|10017.5|10007.5|3
1620297370000|2021-05-06 10:36:10|10018.5|10008.5|10018.5|10008.5|10018.5|10008.5|10018.3|10008.3|3
1620297390000|2021-05-06 10:36:30|10018.3|10008.3|10018.5|10008.5|10018.5|10008.5|10018.3|10008.3|2
1620297420000|2021-05-06 10:37:00|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|1
1620297430000|2021-05-06 10:37:10|10018|10008|10017.3|10007.3|10018|10008|10016.8|10006.8|5
1620297440000|2021-05-06 10:37:20|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|1
1620297450000|2021-05-06 10:37:30|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|1
1620297460000|2021-05-06 10:37:40|10017|10007|10017.8|10007.8|10017.8|10007.8|10017|10007|3
1620297470000|2021-05-06 10:37:50|10018|10008|10018.3|10008.3|10018.3|10008.3|10018|10008|2
1620297480000|2021-05-06 10:38:00|10018|10008|10018|10008|10018|10008|10018|10008|1
1620297500000|2021-05-06 10:38:20|10017.8|10007.8|10016.3|10006.3|10017.8|10007.8|10016|10006|7
1620297510000|2021-05-06 10:38:30|10017.8|10007.8|10017.5|10007.5|10017.8|10007.8|10017.5|10007.5|2
1620297520000|2021-05-06 10:38:40|10017.3|10007.3|10015.5|10005.5|10017.3|10007.3|10015.5|10005.5|4
1620297530000|2021-05-06 10:38:50|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620297550000|2021-05-06 10:39:10|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|1
1620297570000|2021-05-06 10:39:30|10014.8|10004.8|10014.8|10004.8|10014.8|10004.8|10014.8|10004.8|1
1620297580000|2021-05-06 10:39:40|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014|10004|4
1620297590000|2021-05-06 10:39:50|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|1
1620297600000|2021-05-06 10:40:00|10015|10005|10015|10005|10015|10005|10013.8|10003.8|7
1620297620000|2021-05-06 10:40:20|10015.3|10005.3|10015|10005|10015.3|10005.3|10015|10005|2
1620297630000|2021-05-06 10:40:30|10015.3|10005.3|10016|10006|10016|10006|10015.3|10005.3|2
1620297640000|2021-05-06 10:40:40|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|1
1620297660000|2021-05-06 10:41:00|10016.5|10006.5|10019.3|10009.3|10019.3|10009.3|10016.5|10006.5|3
1620297680000|2021-05-06 10:41:20|10018.8|10008.8|10018.5|10008.5|10018.8|10008.8|10018.3|10008.3|5
1620297690000|2021-05-06 10:41:30|10018.3|10008.3|10018.3|10008.3|10018.8|10008.8|10018.3|10008.3|4
1620297700000|2021-05-06 10:41:40|10018.5|10008.5|10018|10008|10018.5|10008.5|10017.8|10007.8|4
1620297710000|2021-05-06 10:41:50|10017.3|10007.3|10017.8|10007.8|10017.8|10007.8|10017.3|10007.3|3
1620297720000|2021-05-06 10:42:00|10017.5|10007.5|10016.3|10006.3|10017.5|10007.5|10016.3|10006.3|6
1620297730000|2021-05-06 10:42:10|10016.8|10006.8|10016.5|10006.5|10016.8|10006.8|10016.5|10006.5|2
1620297740000|2021-05-06 10:42:20|10017|10007|10016.5|10006.5|10017.3|10007.3|10016.5|10006.5|5
1620297750000|2021-05-06 10:42:30|10015.5|10005.5|10016.3|10006.3|10016.3|10006.3|10015.3|10005.3|4
1620297760000|2021-05-06 10:42:40|10016|10006|10015.3|10005.3|10016|10006|10014.5|10004.5|4
1620297770000|2021-05-06 10:42:50|10015|10005|10015|10005|10015|10005|10014.5|10004.5|4
1620297780000|2021-05-06 10:43:00|10014.8|10004.8|10014.8|10004.8|10015.8|10005.8|10014.3|10004.3|7
1620297790000|2021-05-06 10:43:10|10014.5|10004.5|10014.8|10004.8|10014.8|10004.8|10014.5|10004.5|2
1620297800000|2021-05-06 10:43:20|10015|10005|10014.3|10004.3|10015.3|10005.3|10014.3|10004.3|4
1620297810000|2021-05-06 10:43:30|10014.5|10004.5|10015.5|10005.5|10015.5|10005.5|10014.5|10004.5|3
1620297820000|2021-05-06 10:43:40|10016.3|10006.3|10015.8|10005.8|10016.3|10006.3|10015.8|10005.8|5
1620297830000|2021-05-06 10:43:50|10015.5|10005.5|10014.3|10004.3|10015.5|10005.5|10014.3|10004.3|5
1620297840000|2021-05-06 10:44:00|10014|10004|10014|10004|10014.3|10004.3|10014|10004|3
1620297870000|2021-05-06 10:44:30|10014.3|10004.3|10014.5|10004.5|10014.5|10004.5|10014.3|10004.3|2
1620297880000|2021-05-06 10:44:40|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620297910000|2021-05-06 10:45:10|10014.5|10004.5|10014.5|10004.5|10014.8|10004.8|10014.5|10004.5|3
1620297920000|2021-05-06 10:45:20|10014.3|10004.3|10014.8|10004.8|10014.8|10004.8|10014.3|10004.3|4
1620297940000|2021-05-06 10:45:40|10015|10005|10014|10004|10015|10005|10014|10004|6
1620297950000|2021-05-06 10:45:50|10015.3|10005.3|10015.5|10005.5|10015.5|10005.5|10015|10005|3
1620297960000|2021-05-06 10:46:00|10015.3|10005.3|10014.3|10004.3|10015.3|10005.3|10014.3|10004.3|4
1620297980000|2021-05-06 10:46:20|10014.5|10004.5|10014.3|10004.3|10014.8|10004.8|10014.3|10004.3|7
1620297990000|2021-05-06 10:46:30|10014.8|10004.8|10014.8|10004.8|10014.8|10004.8|10014.5|10004.5|5
1620298000000|2021-05-06 10:46:40|10014.5|10004.5|10015.3|10005.3|10016.3|10006.3|10014.5|10004.5|5
1620298010000|2021-05-06 10:46:50|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10014.8|10004.8|5
1620298020000|2021-05-06 10:47:00|10015.3|10005.3|10015|10005|10015.3|10005.3|10015|10005|2
1620298030000|2021-05-06 10:47:10|10014.8|10004.8|10014.8|10004.8|10014.8|10004.8|10014.3|10004.3|3
1620298040000|2021-05-06 10:47:20|10014.5|10004.5|10014.8|10004.8|10014.8|10004.8|10014.5|10004.5|2
1620298050000|2021-05-06 10:47:30|10015.5|10005.5|10015.5|10005.5|10015.8|10005.8|10015.5|10005.5|3
1620298070000|2021-05-06 10:47:50|10014.8|10004.8|10015.3|10005.3|10015.3|10005.3|10014.8|10004.8|4
1620298080000|2021-05-06 10:48:00|10015|10005|10014.8|10004.8|10015.3|10005.3|10014.5|10004.5|6
1620298090000|2021-05-06 10:48:10|10015|10005|10015.3|10005.3|10015.8|10005.8|10015|10005|4
1620298100000|2021-05-06 10:48:20|10015.5|10005.5|10014.5|10004.5|10015.5|10005.5|10014.5|10004.5|4
1620298110000|2021-05-06 10:48:30|10014.8|10004.8|10014.5|10004.5|10014.8|10004.8|10014.5|10004.5|2
1620298130000|2021-05-06 10:48:50|10014.8|10004.8|10014.5|10004.5|10015|10005|10014.5|10004.5|4
1620298150000|2021-05-06 10:49:10|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620298160000|2021-05-06 10:49:20|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620298170000|2021-05-06 10:49:30|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620298180000|2021-05-06 10:49:40|10014|10004|10012.5|10002.5|10014|10004|10012.5|10002.5|5
1620298190000|2021-05-06 10:49:50|10012.3|10002.3|10012.5|10002.5|10012.5|10002.5|10012.3|10002.3|2
1620298200000|2021-05-06 10:50:00|10012.3|10002.3|10012.3|10002.3|10012.5|10002.5|10012.3|10002.3|3
1620298210000|2021-05-06 10:50:10|10012.5|10002.5|10012.5|10002.5|10013|10003|10012.5|10002.5|6
1620298220000|2021-05-06 10:50:20|10012.8|10002.8|10012.5|10002.5|10013|10003|10012.5|10002.5|4
1620298230000|2021-05-06 10:50:30|10012.8|10002.8|10013.5|10003.5|10013.5|10003.5|10012.8|10002.8|2
1620298250000|2021-05-06 10:50:50|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|1
1620298260000|2021-05-06 10:51:00|10013.5|10003.5|10013.8|10003.8|10014.8|10004.8|10013.5|10003.5|6
1620298280000|2021-05-06 10:51:20|10014|10004|10013.8|10003.8|10014|10004|10013.3|10003.3|4
1620298290000|2021-05-06 10:51:30|10014|10004|10014.5|10004.5|10014.5|10004.5|10014|10004|2
1620298300000|2021-05-06 10:51:40|10014.3|10004.3|10012.8|10002.8|10014.8|10004.8|10012.8|10002.8|9
1620298310000|2021-05-06 10:51:50|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|1
1620298320000|2021-05-06 10:52:00|10012.3|10002.3|10011|10001|10012.3|10002.3|10011|10001|2
1620298330000|2021-05-06 10:52:10|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|1
1620298340000|2021-05-06 10:52:20|10011|10001|10011.8|10001.8|10011.8|10001.8|10011|10001|3
1620298350000|2021-05-06 10:52:30|10011.5|10001.5|10010.8|10000.8|10011.5|10001.5|10010.8|10000.8|2
1620298360000|2021-05-06 10:52:40|10011|10001|10011.3|10001.3|10011.3|10001.3|10011|10001|2
1620298370000|2021-05-06 10:52:50|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|10011.5|10001.5|3
1620298380000|2021-05-06 10:53:00|10012|10002|10012|10002|10012|10002|10012|10002|1
1620298390000|2021-05-06 10:53:10|10011.8|10001.8|10012|10002|10012|10002|10011.8|10001.8|4
1620298400000|2021-05-06 10:53:20|10011.8|10001.8|10012|10002|10012|10002|10011.8|10001.8|2
1620298410000|2021-05-06 10:53:30|10012.5|10002.5|10012|10002|10012.5|10002.5|10012|10002|3
1620298420000|2021-05-06 10:53:40|10012.3|10002.3|10011.8|10001.8|10012.3|10002.3|10011.8|10001.8|3
1620298430000|2021-05-06 10:53:50|10011.5|10001.5|10011.8|10001.8|10011.8|10001.8|10011|10001|4
1620298440000|2021-05-06 10:54:00|10012|10002|10012.3|10002.3|10012.3|10002.3|10012|10002|2
1620298450000|2021-05-06 10:54:10|10012|10002|10011.3|10001.3|10012|10002|10011.3|10001.3|4
1620298460000|2021-05-06 10:54:20|10011|10001|10011|10001|10011|10001|10010|10000|4
1620298470000|2021-05-06 10:54:30|10011.3|10001.3|10011|10001|10011.3|10001.3|10011|10001|2
1620298490000|2021-05-06 10:54:50|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|1
1620298500000|2021-05-06 10:55:00|10012|10002|10012.3|10002.3|10012.3|10002.3|10012|10002|2
1620298520000|2021-05-06 10:55:20|10012|10002|10012.3|10002.3|10012.3|10002.3|10012|10002|2
1620298530000|2021-05-06 10:55:30|10012|10002|10012.3|10002.3|10012.3|10002.3|10012|10002|2
1620298540000|2021-05-06 10:55:40|10012.5|10002.5|10013.3|10003.3|10013.5|10003.5|10012.5|10002.5|5
1620298550000|2021-05-06 10:55:50|10013|10003|10013|10003|10013|10003|10013|10003|1
1620298570000|2021-05-06 10:56:10|10013.3|10003.3|10014.3|10004.3|10014.3|10004.3|10013.3|10003.3|3
1620298580000|2021-05-06 10:56:20|10014|10004|10013.8|10003.8|10014|10004|10013.8|10003.8|2
1620298590000|2021-05-06 10:56:30|10014|10004|10014|10004|10014|10004|10014|10004|1
1620298610000|2021-05-06 10:56:50|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1620298620000|2021-05-06 10:57:00|10014|10004|10014|10004|10014|10004|10014|10004|1
1620298630000|2021-05-06 10:57:10|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620298640000|2021-05-06 10:57:20|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|1
1620298670000|2021-05-06 10:57:50|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1620298680000|2021-05-06 10:58:00|10014|10004|10014.5|10004.5|10014.5|10004.5|10014|10004|2
1620298700000|2021-05-06 10:58:20|10014.8|10004.8|10014.5|10004.5|10015|10005|10014.5|10004.5|4
1620298710000|2021-05-06 10:58:30|10014.3|10004.3|10014.8|10004.8|10014.8|10004.8|10014.3|10004.3|4
1620298720000|2021-05-06 10:58:40|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.3|10004.3|3
1620298730000|2021-05-06 10:58:50|10014.3|10004.3|10014|10004|10014.3|10004.3|10014|10004|2
1620298740000|2021-05-06 10:59:00|10013.3|10003.3|10012.5|10002.5|10013.3|10003.3|10012.3|10002.3|7
1620298750000|2021-05-06 10:59:10|10012|10002|10012|10002|10012|10002|10012|10002|1
1620298760000|2021-05-06 10:59:20|10012.3|10002.3|10012|10002|10012.5|10002.5|10012|10002|4
1620298770000|2021-05-06 10:59:30|10012.3|10002.3|10013.5|10003.5|10013.5|10003.5|10012.3|10002.3|3
1620298800000|2021-05-06 11:00:00|10013.8|10003.8|10014|10004|10014.3|10004.3|10013.8|10003.8|6
1620298810000|2021-05-06 11:00:10|10012.5|10002.5|10011.8|10001.8|10012.8|10002.8|10010.8|10000.8|8
1620298820000|2021-05-06 11:00:20|10012|10002|10014.3|10004.3|10014.3|10004.3|10010.8|10000.8|11
1620298830000|2021-05-06 11:00:30|10014|10004|10014.8|10004.8|10015|10005|10013.8|10003.8|9
1620298840000|2021-05-06 11:00:40|10014.3|10004.3|10013.5|10003.5|10014.3|10004.3|10011.8|10001.8|14
1620298850000|2021-05-06 11:00:50|10013.3|10003.3|10014|10004|10014|10004|10013|10003|10
1620298860000|2021-05-06 11:01:00|10014.3|10004.3|10015|10005|10015.5|10005.5|10014.3|10004.3|5
1620298870000|2021-05-06 11:01:10|10014.8|10004.8|10015|10005|10015|10005|10013.5|10003.5|9
1620298880000|2021-05-06 11:01:20|10014.8|10004.8|10016|10006|10016|10006|10014.5|10004.5|9
1620298890000|2021-05-06 11:01:30|10016.3|10006.3|10017.8|10007.8|10017.8|10007.8|10016|10006|7
1620298900000|2021-05-06 11:01:40|10018|10008|10018|10008|10019|10009|10018|10008|10
1620298910000|2021-05-06 11:01:50|10017.8|10007.8|10016.8|10006.8|10017.8|10007.8|10016.8|10006.8|5
1620298920000|2021-05-06 11:02:00|10016.5|10006.5|10017|10007|10017|10007|10015.8|10005.8|3
1620298930000|2021-05-06 11:02:10|10016.8|10006.8|10017.3|10007.3|10017.3|10007.3|10016|10006|5
1620298940000|2021-05-06 11:02:20|10018|10008|10019.3|10009.3|10019.3|10009.3|10018|10008|4
1620298950000|2021-05-06 11:02:30|10018.8|10008.8|10019.5|10009.5|10019.8|10009.8|10018.5|10008.5|12
1620298960000|2021-05-06 11:02:40|10019.8|10009.8|10016.3|10006.3|10019.8|10009.8|10016.3|10006.3|7
1620298970000|2021-05-06 11:02:50|10016.5|10006.5|10014.8|10004.8|10017|10007|10014.8|10004.8|9
1620298980000|2021-05-06 11:03:00|10015.3|10005.3|10015|10005|10015.8|10005.8|10014|10004|16
1620298990000|2021-05-06 11:03:10|10015.3|10005.3|10014.3|10004.3|10015.8|10005.8|10014|10004|13
1620299000000|2021-05-06 11:03:20|10013.5|10003.5|10013|10003|10014|10004|10013|10003|11
1620299010000|2021-05-06 11:03:30|10014|10004|10014|10004|10014.8|10004.8|10013.5|10003.5|12
1620299020000|2021-05-06 11:03:40|10013.5|10003.5|10012|10002|10014.3|10004.3|10012|10002|7
1620299030000|2021-05-06 11:03:50|10011.8|10001.8|10009.5|9999.5|10011.8|10001.8|10009.5|9999.5|6
1620299040000|2021-05-06 11:04:00|10009.8|9999.8|10012.3|10002.3|10012.3|10002.3|10009.8|9999.8|8
1620299050000|2021-05-06 11:04:10|10013|10003|10012.5|10002.5|10013|10003|10011.5|10001.5|13
1620299060000|2021-05-06 11:04:20|10012.3|10002.3|10014.3|10004.3|10014.3|10004.3|10012|10002|7
1620299070000|2021-05-06 11:04:30|10015|10005|10015.5|10005.5|10015.5|10005.5|10015|10005|7
1620299080000|2021-05-06 11:04:40|10015.3|10005.3|10015.3|10005.3|10015.3|10005.3|10015|10005|5
1620299090000|2021-05-06 11:04:50|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.5|10005.5|5
1620299100000|2021-05-06 11:05:00|10016|10006|10015.8|10005.8|10018.3|10008.3|10015.8|10005.8|9
1620299110000|2021-05-06 11:05:10|10016|10006|10016.3|10006.3|10016.8|10006.8|10015.8|10005.8|8
1620299120000|2021-05-06 11:05:20|10016|10006|10015.3|10005.3|10016.5|10006.5|10015.3|10005.3|13
1620299130000|2021-05-06 11:05:30|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|10015.8|10005.8|1
1620299140000|2021-05-06 11:05:40|10016.5|10006.5|10015.8|10005.8|10016.5|10006.5|10015.8|10005.8|8
1620299150000|2021-05-06 11:05:50|10016|10006|10016.8|10006.8|10016.8|10006.8|10016|10006|9
1620299160000|2021-05-06 11:06:00|10016.5|10006.5|10016.8|10006.8|10016.8|10006.8|10016|10006|4
1620299170000|2021-05-06 11:06:10|10016.5|10006.5|10016.8|10006.8|10016.8|10006.8|10016|10006|9
1620299180000|2021-05-06 11:06:20|10016.5|10006.5|10017|10007|10017|10007|10016.5|10006.5|9
1620299190000|2021-05-06 11:06:30|10017.3|10007.3|10016.5|10006.5|10017.3|10007.3|10016.5|10006.5|4
1620299200000|2021-05-06 11:06:40|10016.3|10006.3|10016.8|10006.8|10016.8|10006.8|10016|10006|7
1620299210000|2021-05-06 11:06:50|10016.5|10006.5|10016.3|10006.3|10016.8|10006.8|10015.8|10005.8|8
1620299220000|2021-05-06 11:07:00|10016.5|10006.5|10018.5|10008.5|10018.5|10008.5|10016.5|10006.5|11
1620299230000|2021-05-06 11:07:10|10019|10009|10019.5|10009.5|10019.5|10009.5|10018.8|10008.8|8
1620299240000|2021-05-06 11:07:20|10019|10009|10018|10008|10019|10009|10018|10008|6
1620299250000|2021-05-06 11:07:30|10018.5|10008.5|10019|10009|10019|10009|10018.3|10008.3|5
1620299260000|2021-05-06 11:07:40|10018.8|10008.8|10019.3|10009.3|10019.3|10009.3|10018.8|10008.8|4
1620299270000|2021-05-06 11:07:50|10019|10009|10019|10009|10019.3|10009.3|10019|10009|3
1620299280000|2021-05-06 11:08:00|10018.8|10008.8|10018|10008|10018.8|10008.8|10017.5|10007.5|7
1620299290000|2021-05-06 11:08:10|10017.5|10007.5|10018.3|10008.3|10018.3|10008.3|10017.5|10007.5|3
1620299300000|2021-05-06 11:08:20|10018|10008|10017.5|10007.5|10018|10008|10017.5|10007.5|2
1620299310000|2021-05-06 11:08:30|10018|10008|10018|10008|10018|10008|10017.5|10007.5|3
1620299320000|2021-05-06 11:08:40|10017.8|10007.8|10018|10008|10018.3|10008.3|10017.5|10007.5|5
1620299330000|2021-05-06 11:08:50|10018.3|10008.3|10018.3|10008.3|10018.5|10008.5|10017.5|10007.5|7
1620299340000|2021-05-06 11:09:00|10018.5|10008.5|10019.3|10009.3|10019.3|10009.3|10018|10008|5
1620299350000|2021-05-06 11:09:10|10019|10009|10018.3|10008.3|10019.3|10009.3|10018.3|10008.3|4
1620299360000|2021-05-06 11:09:20|10017.8|10007.8|10018|10008|10018|10008|10017.8|10007.8|2
1620299370000|2021-05-06 11:09:30|10017.8|10007.8|10018|10008|10018|10008|10017.8|10007.8|2
1620299380000|2021-05-06 11:09:40|10018.3|10008.3|10017.8|10007.8|10018.3|10008.3|10017.8|10007.8|3
1620299390000|2021-05-06 11:09:50|10017|10007|10017.5|10007.5|10018|10008|10017|10007|6
1620299400000|2021-05-06 11:10:00|10018|10008|10018.8|10008.8|10018.8|10008.8|10017.5|10007.5|8
1620299410000|2021-05-06 11:10:10|10018.3|10008.3|10018.5|10008.5|10018.8|10008.8|10018.3|10008.3|3
1620299420000|2021-05-06 11:10:20|10018.3|10008.3|10018.5|10008.5|10018.8|10008.8|10018.3|10008.3|4
1620299430000|2021-05-06 11:10:30|10018.8|10008.8|10019.5|10009.5|10019.5|10009.5|10018.8|10008.8|3
1620299440000|2021-05-06 11:10:40|10019|10009|10017.8|10007.8|10019|10009|10017.5|10007.5|7
1620299450000|2021-05-06 11:10:50|10018.3|10008.3|10019.5|10009.5|10019.5|10009.5|10018.3|10008.3|4
1620299460000|2021-05-06 11:11:00|10019.3|10009.3|10019|10009|10019.3|10009.3|10018.8|10008.8|6
1620299470000|2021-05-06 11:11:10|10018.5|10008.5|10019|10009|10019|10009|10018.3|10008.3|4
1620299480000|2021-05-06 11:11:20|10019.3|10009.3|10018.8|10008.8|10019.5|10009.5|10018.8|10008.8|5
1620299490000|2021-05-06 11:11:30|10018.5|10008.5|10018.8|10008.8|10019|10009|10018.3|10008.3|8
1620299500000|2021-05-06 11:11:40|10018.3|10008.3|10019.5|10009.5|10019.5|10009.5|10018.3|10008.3|4
1620299520000|2021-05-06 11:12:00|10019.8|10009.8|10020|10010|10020.5|10010.5|10019.8|10009.8|6
1620299530000|2021-05-06 11:12:10|10019.8|10009.8|10019.8|10009.8|10019.8|10009.8|10019.8|10009.8|1
1620299540000|2021-05-06 11:12:20|10020|10010|10020.5|10010.5|10020.5|10010.5|10020|10010|2
1620299550000|2021-05-06 11:12:30|10020.8|10010.8|10021|10011|10021|10011|10020.8|10010.8|2
1620299560000|2021-05-06 11:12:40|10020.8|10010.8|10021|10011|10021.5|10011.5|10020.8|10010.8|9
1620299570000|2021-05-06 11:12:50|10021.3|10011.3|10021|10011|10021.3|10011.3|10021|10011|4
1620299580000|2021-05-06 11:13:00|10021.3|10011.3|10020|10010|10021.5|10011.5|10020|10010|6
1620299590000|2021-05-06 11:13:10|10020.3|10010.3|10021|10011|10021|10011|10020.3|10010.3|4
1620299610000|2021-05-06 11:13:30|10021.3|10011.3|10021|10011|10021.3|10011.3|10021|10011|4
1620299620000|2021-05-06 11:13:40|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|1
1620299630000|2021-05-06 11:13:50|10019.8|10009.8|10019.3|10009.3|10019.8|10009.8|10019.3|10009.3|3
1620299640000|2021-05-06 11:14:00|10019.5|10009.5|10019.8|10009.8|10019.8|10009.8|10019.5|10009.5|2
1620299650000|2021-05-06 11:14:10|10020|10010|10021|10011|10021|10011|10020|10010|3
1620299660000|2021-05-06 11:14:20|10020.8|10010.8|10020.3|10010.3|10020.8|10010.8|10020.3|10010.3|2
1620299670000|2021-05-06 11:14:30|10020|10010|10019.8|10009.8|10020|10010|10019.8|10009.8|2
1620299680000|2021-05-06 11:14:40|10020|10010|10020.3|10010.3|10020.5|10010.5|10020|10010|3
1620299690000|2021-05-06 11:14:50|10020|10010|10021|10011|10021|10011|10020|10010|3
1620299700000|2021-05-06 11:15:00|10021.3|10011.3|10021.3|10011.3|10021.3|10011.3|10020.3|10010.3|7
1620299710000|2021-05-06 11:15:10|10021|10011|10021.3|10011.3|10021.3|10011.3|10021|10011|2
1620299720000|2021-05-06 11:15:20|10021|10011|10021.3|10011.3|10021.3|10011.3|10020.8|10010.8|5
1620299730000|2021-05-06 11:15:30|10020.8|10010.8|10021.5|10011.5|10021.5|10011.5|10020.5|10010.5|6
1620299740000|2021-05-06 11:15:40|10021.3|10011.3|10021.3|10011.3|10021.8|10011.8|10021.3|10011.3|4
1620299750000|2021-05-06 11:15:50|10021.5|10011.5|10022|10012|10022|10012|10021.5|10011.5|2
1620299760000|2021-05-06 11:16:00|10022.3|10012.3|10024.3|10014.3|10024.5|10014.5|10022.3|10012.3|5
1620299770000|2021-05-06 11:16:10|10024|10014|10023|10013|10024|10014|10023|10013|4
1620299790000|2021-05-06 11:16:30|10022.8|10012.8|10022|10012|10022.8|10012.8|10022|10012|9
1620299800000|2021-05-06 11:16:40|10021.3|10011.3|10023.5|10013.5|10023.5|10013.5|10021.3|10011.3|10
1620299810000|2021-05-06 11:16:50|10023.8|10013.8|10024.3|10014.3|10024.3|10014.3|10023.8|10013.8|5
1620299820000|2021-05-06 11:17:00|10024.5|10014.5|10028.5|10018.5|10028.5|10018.5|10024.5|10014.5|7
1620299830000|2021-05-06 11:17:10|10028.8|10018.8|10027.3|10017.3|10028.8|10018.8|10027.3|10017.3|7
1620299840000|2021-05-06 11:17:20|10027.5|10017.5|10026.5|10016.5|10027.8|10017.8|10026.5|10016.5|11
1620299850000|2021-05-06 11:17:30|10026.3|10016.3|10027|10017|10027.5|10017.5|10026.3|10016.3|4
1620299860000|2021-05-06 11:17:40|10027.3|10017.3|10027.8|10017.8|10027.8|10017.8|10027.3|10017.3|2
1620299870000|2021-05-06 11:17:50|10027.5|10017.5|10026.5|10016.5|10027.5|10017.5|10026.5|10016.5|7
1620299880000|2021-05-06 11:18:00|10026.8|10016.8|10026.5|10016.5|10027.3|10017.3|10026.5|10016.5|8
1620299890000|2021-05-06 11:18:10|10026|10016|10025.5|10015.5|10026|10016|10025.5|10015.5|2
1620299900000|2021-05-06 11:18:20|10025.3|10015.3|10024.8|10014.8|10025.3|10015.3|10024.5|10014.5|8
1620299910000|2021-05-06 11:18:30|10024.5|10014.5|10024|10014|10024.5|10014.5|10023.8|10013.8|5
1620299920000|2021-05-06 11:18:40|10024.3|10014.3|10024|10014|10024.3|10014.3|10024|10014|2
1620299930000|2021-05-06 11:18:50|10024.3|10014.3|10024.8|10014.8|10025.3|10015.3|10024.3|10014.3|6
1620299940000|2021-05-06 11:19:00|10024.5|10014.5|10024|10014|10024.5|10014.5|10024|10014|5
1620299950000|2021-05-06 11:19:10|10023.3|10013.3|10023.5|10013.5|10023.5|10013.5|10023.3|10013.3|2
1620299970000|2021-05-06 11:19:30|10024|10014|10023.8|10013.8|10024|10014|10023.8|10013.8|2
1620299990000|2021-05-06 11:19:50|10023.5|10013.5|10024|10014|10024|10014|10023.5|10013.5|2
1620300000000|2021-05-06 11:20:00|10023.5|10013.5|10019.8|10009.8|10024|10014|10018.3|10008.3|9
1620300010000|2021-05-06 11:20:10|10019.5|10009.5|10019.3|10009.3|10019.5|10009.5|10018.8|10008.8|7
1620300020000|2021-05-06 11:20:20|10019|10009|10019.8|10009.8|10019.8|10009.8|10018.8|10008.8|6
1620300030000|2021-05-06 11:20:30|10019.3|10009.3|10021.3|10011.3|10021.3|10011.3|10019.3|10009.3|5
1620300040000|2021-05-06 11:20:40|10021.5|10011.5|10021.5|10011.5|10021.5|10011.5|10021.3|10011.3|3
1620300050000|2021-05-06 11:20:50|10021.3|10011.3|10019.5|10009.5|10021.3|10011.3|10019|10009|6
1620300060000|2021-05-06 11:21:00|10019.8|10009.8|10019.8|10009.8|10020.3|10010.3|10019.5|10009.5|5
1620300070000|2021-05-06 11:21:10|10019.5|10009.5|10020.3|10010.3|10020.3|10010.3|10019.5|10009.5|3
1620300100000|2021-05-06 11:21:40|10020.5|10010.5|10021|10011|10021.3|10011.3|10020.5|10010.5|11
1620300110000|2021-05-06 11:21:50|10021.3|10011.3|10022|10012|10022.5|10012.5|10021.3|10011.3|6
1620300130000|2021-05-06 11:22:10|10022.3|10012.3|10022.3|10012.3|10022.3|10012.3|10021.8|10011.8|3
1620300140000|2021-05-06 11:22:20|10022|10012|10021.5|10011.5|10022|10012|10020.8|10010.8|4
1620300150000|2021-05-06 11:22:30|10021.3|10011.3|10021.5|10011.5|10021.5|10011.5|10020.8|10010.8|5
1620300160000|2021-05-06 11:22:40|10021.8|10011.8|10022.8|10012.8|10023|10013|10021.8|10011.8|3
1620300170000|2021-05-06 11:22:50|10023|10013|10023|10013|10023|10013|10023|10013|1
1620300180000|2021-05-06 11:23:00|10022.8|10012.8|10023.3|10013.3|10023.3|10013.3|10022.3|10012.3|4
1620300190000|2021-05-06 11:23:10|10023|10013|10022.3|10012.3|10023.3|10013.3|10022|10012|10
1620300200000|2021-05-06 11:23:20|10022|10012|10022.3|10012.3|10022.8|10012.8|10022|10012|5
1620300230000|2021-05-06 11:23:50|10022|10012|10022|10012|10022|10012|10022|10012|1
1620300240000|2021-05-06 11:24:00|10020.5|10010.5|10020.3|10010.3|10020.8|10010.8|10020.3|10010.3|4
1620300250000|2021-05-06 11:24:10|10020.5|10010.5|10020.8|10010.8|10020.8|10010.8|10020.5|10010.5|2
1620300260000|2021-05-06 11:24:20|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|1
1620300270000|2021-05-06 11:24:30|10020.8|10010.8|10021.8|10011.8|10022|10012|10020.8|10010.8|7
1620300280000|2021-05-06 11:24:40|10021.5|10011.5|10021.5|10011.5|10021.8|10011.8|10021.3|10011.3|5
1620300290000|2021-05-06 11:24:50|10021.8|10011.8|10022|10012|10022.5|10012.5|10021.8|10011.8|6
1620300300000|2021-05-06 11:25:00|10021.8|10011.8|10021.8|10011.8|10021.8|10011.8|10021.8|10011.8|1
1620300320000|2021-05-06 11:25:20|10021.5|10011.5|10020.3|10010.3|10021.5|10011.5|10020.3|10010.3|4
1620300330000|2021-05-06 11:25:30|10020|10010|10019.3|10009.3|10020.3|10010.3|10019.3|10009.3|5
1620300340000|2021-05-06 11:25:40|10018.3|10008.3|10017.5|10007.5|10018.3|10008.3|10017.5|10007.5|6
1620300350000|2021-05-06 11:25:50|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|10017.5|10007.5|3
1620300360000|2021-05-06 11:26:00|10017.5|10007.5|10016.8|10006.8|10017.8|10007.8|10016.8|10006.8|5
1620300370000|2021-05-06 11:26:10|10017|10007|10018.3|10008.3|10018.3|10008.3|10017|10007|4
1620300380000|2021-05-06 11:26:20|10018.5|10008.5|10019|10009|10020|10010|10018.5|10008.5|5
1620300390000|2021-05-06 11:26:30|10018.8|10008.8|10019.5|10009.5|10019.5|10009.5|10018.5|10008.5|6
1620300400000|2021-05-06 11:26:40|10019.3|10009.3|10018.3|10008.3|10019.8|10009.8|10018.3|10008.3|8
1620300410000|2021-05-06 11:26:50|10018.5|10008.5|10019.3|10009.3|10019.5|10009.5|10018.3|10008.3|9
1620300420000|2021-05-06 11:27:00|10019.5|10009.5|10019.3|10009.3|10019.8|10009.8|10018.8|10008.8|8
1620300430000|2021-05-06 11:27:10|10019|10009|10019.8|10009.8|10019.8|10009.8|10019|10009|2
1620300440000|2021-05-06 11:27:20|10019.3|10009.3|10017.8|10007.8|10019.5|10009.5|10017.8|10007.8|7
1620300450000|2021-05-06 11:27:30|10017.5|10007.5|10017.8|10007.8|10017.8|10007.8|10017.5|10007.5|2
1620300460000|2021-05-06 11:27:40|10018|10008|10019.5|10009.5|10019.5|10009.5|10018|10008|4
1620300470000|2021-05-06 11:27:50|10019.8|10009.8|10019|10009|10019.8|10009.8|10019|10009|7
1620300480000|2021-05-06 11:28:00|10019.3|10009.3|10019|10009|10019.3|10009.3|10019|10009|2
1620300490000|2021-05-06 11:28:10|10019.3|10009.3|10019.8|10009.8|10020|10010|10019|10009|6
1620300500000|2021-05-06 11:28:20|10019.5|10009.5|10019|10009|10019.8|10009.8|10019|10009|5
1620300510000|2021-05-06 11:28:30|10019.3|10009.3|10019.5|10009.5|10019.5|10009.5|10019.3|10009.3|2
1620300520000|2021-05-06 11:28:40|10019.8|10009.8|10021.8|10011.8|10021.8|10011.8|10019.5|10009.5|5
1620300530000|2021-05-06 11:28:50|10022|10012|10022.3|10012.3|10022.5|10012.5|10022|10012|4
1620300550000|2021-05-06 11:29:10|10022.8|10012.8|10022.5|10012.5|10022.8|10012.8|10022.5|10012.5|2
1620300570000|2021-05-06 11:29:30|10022.3|10012.3|10021.3|10011.3|10022.5|10012.5|10021|10011|5
1620300580000|2021-05-06 11:29:40|10021.5|10011.5|10020.3|10010.3|10022|10012|10019.1|10009.1|8
1620300590000|2021-05-06 11:29:50|10019.8|10009.8|10022.3|10012.3|10022.5|10012.5|10019.5|10009.5|6
1620300600000|2021-05-06 11:30:00|10022.5|10012.5|10024.3|10014.3|10024.3|10014.3|10022.5|10012.5|4
1620300610000|2021-05-06 11:30:10|10024.8|10014.8|10024.3|10014.3|10025.3|10015.3|10024.3|10014.3|4
1620300620000|2021-05-06 11:30:20|10024|10014|10023.8|10013.8|10024|10014|10023|10013|5
1620300630000|2021-05-06 11:30:30|10024|10014|10024.5|10014.5|10024.5|10014.5|10024|10014|2
1620300640000|2021-05-06 11:30:40|10023.5|10013.5|10023.5|10013.5|10023.8|10013.8|10023.5|10013.5|3
1620300650000|2021-05-06 11:30:50|10024|10014|10024|10014|10024|10014|10024|10014|1
1620300660000|2021-05-06 11:31:00|10024.3|10014.3|10028.3|10018.3|10028.3|10018.3|10024.3|10014.3|9
1620300670000|2021-05-06 11:31:10|10028.5|10018.5|10031.8|10021.8|10031.8|10021.8|10028.5|10018.5|6
1620300680000|2021-05-06 11:31:20|10031.5|10021.5|10030.5|10020.5|10031.5|10021.5|10030.5|10020.5|2
1620300690000|2021-05-06 11:31:30|10030.8|10020.8|10031|10021|10031.3|10021.3|10030.5|10020.5|5
1620300700000|2021-05-06 11:31:40|10031.3|10021.3|10030.8|10020.8|10031.3|10021.3|10030.3|10020.3|4
1620300710000|2021-05-06 11:31:50|10031|10021|10032.3|10022.3|10032.8|10022.8|10031|10021|4
1620300720000|2021-05-06 11:32:00|10032.5|10022.5|10032|10022|10033|10023|10032|10022|6
1620300730000|2021-05-06 11:32:10|10031|10021|10031|10021|10031|10021|10031|10021|1
1620300740000|2021-05-06 11:32:20|10031.3|10021.3|10030.5|10020.5|10032|10022|10028.5|10018.5|11
1620300750000|2021-05-06 11:32:30|10030.8|10020.8|10031.5|10021.5|10031.5|10021.5|10030.8|10020.8|2
1620300760000|2021-05-06 11:32:40|10031.3|10021.3|10031|10021|10031.3|10021.3|10031|10021|2
1620300770000|2021-05-06 11:32:50|10030.8|10020.8|10031|10021|10031|10021|10030.8|10020.8|2
1620300780000|2021-05-06 11:33:00|10031.5|10021.5|10032|10022|10032|10022|10031.5|10021.5|2
1620300790000|2021-05-06 11:33:10|10032.3|10022.3|10034|10024|10034|10024|10032.3|10022.3|6
1620300800000|2021-05-06 11:33:20|10034.3|10024.3|10033.8|10023.8|10034.3|10024.3|10033|10023|7
1620300810000|2021-05-06 11:33:30|10034.3|10024.3|10034.5|10024.5|10035.5|10025.5|10034.3|10024.3|7
1620300820000|2021-05-06 11:33:40|10035|10025|10035|10025|10035|10025|10035|10025|1
1620300830000|2021-05-06 11:33:50|10035.3|10025.3|10034.8|10024.8|10036|10026|10034.8|10024.8|4
1620300840000|2021-05-06 11:34:00|10034.5|10024.5|10036.3|10026.3|10036.5|10026.5|10034.5|10024.5|6
1620300850000|2021-05-06 11:34:10|10036|10026|10036.3|10026.3|10036.3|10026.3|10036|10026|2
1620300860000|2021-05-06 11:34:20|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|1
1620300870000|2021-05-06 11:34:30|10035.5|10025.5|10035.5|10025.5|10035.5|10025.5|10035.5|10025.5|1
1620300880000|2021-05-06 11:34:40|10035.8|10025.8|10035|10025|10036|10026|10035|10025|4
1620300890000|2021-05-06 11:34:50|10034.5|10024.5|10035|10025|10036.3|10026.3|10034.3|10024.3|9
1620300900000|2021-05-06 11:35:00|10035.3|10025.3|10033.5|10023.5|10035.5|10025.5|10033.3|10023.3|10
1620300910000|2021-05-06 11:35:10|10033.8|10023.8|10036.3|10026.3|10036.3|10026.3|10033.8|10023.8|6
1620300920000|2021-05-06 11:35:20|10036|10026|10034.3|10024.3|10036|10026|10034.3|10024.3|10
1620300930000|2021-05-06 11:35:30|10034.5|10024.5|10033.8|10023.8|10035|10025|10033.8|10023.8|10
1620300940000|2021-05-06 11:35:40|10033.5|10023.5|10034.3|10024.3|10034.3|10024.3|10033.3|10023.3|6
1620300960000|2021-05-06 11:36:00|10034|10024|10032|10022|10034|10024|10032|10022|4
1620300980000|2021-05-06 11:36:20|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|10031.3|10021.3|3
1620300990000|2021-05-06 11:36:30|10031.8|10021.8|10032.5|10022.5|10032.5|10022.5|10031.8|10021.8|3
1620301000000|2021-05-06 11:36:40|10032.8|10022.8|10033|10023|10033.8|10023.8|10032.8|10022.8|6
1620301010000|2021-05-06 11:36:50|10032.8|10022.8|10032.3|10022.3|10032.8|10022.8|10032.3|10022.3|2
1620301020000|2021-05-06 11:37:00|10032|10022|10032.5|10022.5|10032.5|10022.5|10031.8|10021.8|3
1620301030000|2021-05-06 11:37:10|10032|10022|10032|10022|10032|10022|10031.8|10021.8|3
1620301040000|2021-05-06 11:37:20|10032.3|10022.3|10032|10022|10032.5|10022.5|10032|10022|4
1620301050000|2021-05-06 11:37:30|10031.8|10021.8|10032|10022|10032|10022|10031.8|10021.8|6
1620301060000|2021-05-06 11:37:40|10031.8|10021.8|10031.3|10021.3|10031.8|10021.8|10031.3|10021.3|2
1620301070000|2021-05-06 11:37:50|10031.5|10021.5|10032|10022|10032|10022|10031.5|10021.5|3
1620301080000|2021-05-06 11:38:00|10031.8|10021.8|10030.8|10020.8|10031.8|10021.8|10030.8|10020.8|4
1620301090000|2021-05-06 11:38:10|10031|10021|10032.8|10022.8|10032.8|10022.8|10031|10021|6
1620301100000|2021-05-06 11:38:20|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10032.3|10022.3|4
1620301110000|2021-05-06 11:38:30|10033.3|10023.3|10033.8|10023.8|10034.3|10024.3|10032.8|10022.8|6
1620301120000|2021-05-06 11:38:40|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|1
1620301130000|2021-05-06 11:38:50|10033.3|10023.3|10032.5|10022.5|10033.3|10023.3|10032.5|10022.5|2
1620301140000|2021-05-06 11:39:00|10032.8|10022.8|10033|10023|10033|10023|10032.8|10022.8|2
1620301150000|2021-05-06 11:39:10|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1620301160000|2021-05-06 11:39:20|10032.3|10022.3|10034.3|10024.3|10034.3|10024.3|10032|10022|7
1620301190000|2021-05-06 11:39:50|10034.5|10024.5|10035.3|10025.3|10035.5|10025.5|10034.3|10024.3|6
1620301200000|2021-05-06 11:40:00|10035|10025|10032.8|10022.8|10035|10025|10032.8|10022.8|6
1620301210000|2021-05-06 11:40:10|10033|10023|10033.5|10023.5|10033.5|10023.5|10033|10023|2
1620301220000|2021-05-06 11:40:20|10033|10023|10033.8|10023.8|10033.8|10023.8|10032.8|10022.8|3
1620301230000|2021-05-06 11:40:30|10033.5|10023.5|10033|10023|10033.5|10023.5|10032.8|10022.8|5
1620301240000|2021-05-06 11:40:40|10032.8|10022.8|10032|10022|10032.8|10022.8|10032|10022|3
1620301250000|2021-05-06 11:40:50|10032.3|10022.3|10033|10023|10033|10023|10032.3|10022.3|4
1620301260000|2021-05-06 11:41:00|10033.3|10023.3|10033.5|10023.5|10033.5|10023.5|10033.3|10023.3|2
1620301270000|2021-05-06 11:41:10|10034|10024|10033.5|10023.5|10034|10024|10033.3|10023.3|3
1620301280000|2021-05-06 11:41:20|10035|10025|10034.5|10024.5|10035|10025|10034.5|10024.5|4
1620301290000|2021-05-06 11:41:30|10034.8|10024.8|10034.5|10024.5|10034.8|10024.8|10034.5|10024.5|4
1620301300000|2021-05-06 11:41:40|10034|10024|10034|10024|10034.5|10024.5|10034|10024|7
1620301310000|2021-05-06 11:41:50|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1620301320000|2021-05-06 11:42:00|10035|10025|10034.5|10024.5|10035|10025|10034.5|10024.5|2
1620301330000|2021-05-06 11:42:10|10035|10025|10034.8|10024.8|10035|10025|10034.8|10024.8|2
1620301340000|2021-05-06 11:42:20|10034.5|10024.5|10034.3|10024.3|10034.5|10024.5|10034.3|10024.3|2
1620301350000|2021-05-06 11:42:30|10034|10024|10033.3|10023.3|10034|10024|10033.3|10023.3|4
1620301360000|2021-05-06 11:42:40|10034.3|10024.3|10034|10024|10034.3|10024.3|10033.5|10023.5|8
1620301370000|2021-05-06 11:42:50|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034|10024|3
1620301380000|2021-05-06 11:43:00|10034|10024|10034.3|10024.3|10034.3|10024.3|10034|10024|2
1620301390000|2021-05-06 11:43:10|10033.8|10023.8|10033.3|10023.3|10034.3|10024.3|10033.3|10023.3|5
1620301400000|2021-05-06 11:43:20|10032.8|10022.8|10033.5|10023.5|10033.5|10023.5|10032.8|10022.8|3
1620301410000|2021-05-06 11:43:30|10033.3|10023.3|10033|10023|10033.3|10023.3|10033|10023|4
1620301420000|2021-05-06 11:43:40|10033.3|10023.3|10033.3|10023.3|10033.5|10023.5|10033.3|10023.3|3
1620301430000|2021-05-06 11:43:50|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|10033.3|10023.3|3
1620301440000|2021-05-06 11:44:00|10033.8|10023.8|10033.5|10023.5|10034|10024|10033.5|10023.5|6
1620301450000|2021-05-06 11:44:10|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1620301460000|2021-05-06 11:44:20|10033|10023|10033|10023|10033.3|10023.3|10032.8|10022.8|5
1620301470000|2021-05-06 11:44:30|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1620301480000|2021-05-06 11:44:40|10033|10023|10034.5|10024.5|10034.8|10024.8|10033|10023|3
1620301490000|2021-05-06 11:44:50|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|1
1620301500000|2021-05-06 11:45:00|10035|10025|10034.8|10024.8|10035|10025|10034.8|10024.8|2
1620301510000|2021-05-06 11:45:10|10034.5|10024.5|10036.3|10026.3|10036.5|10026.5|10034.3|10024.3|4
1620301520000|2021-05-06 11:45:20|10036|10026|10034.8|10024.8|10036|10026|10034.8|10024.8|8
1620301530000|2021-05-06 11:45:30|10034.3|10024.3|10032.3|10022.3|10034.3|10024.3|10032.3|10022.3|6
1620301540000|2021-05-06 11:45:40|10032.5|10022.5|10034.5|10024.5|10034.5|10024.5|10032.5|10022.5|5
1620301550000|2021-05-06 11:45:50|10034.8|10024.8|10035.3|10025.3|10035.3|10025.3|10034.8|10024.8|3
1620301560000|2021-05-06 11:46:00|10035.5|10025.5|10036|10026|10036|10026|10035.5|10025.5|2
1620301570000|2021-05-06 11:46:10|10035.8|10025.8|10036|10026|10036|10026|10035.3|10025.3|5
1620301580000|2021-05-06 11:46:20|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|1
1620301590000|2021-05-06 11:46:30|10036|10026|10036|10026|10036|10026|10036|10026|1
1620301600000|2021-05-06 11:46:40|10035.8|10025.8|10034.8|10024.8|10035.8|10025.8|10034.8|10024.8|4
1620301610000|2021-05-06 11:46:50|10034.5|10024.5|10033.3|10023.3|10034.8|10024.8|10033|10023|6
1620301620000|2021-05-06 11:47:00|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1620301630000|2021-05-06 11:47:10|10033|10023|10033.3|10023.3|10033.5|10023.5|10033|10023|3
1620301640000|2021-05-06 11:47:20|10033.8|10023.8|10033.3|10023.3|10033.8|10023.8|10033|10023|3
1620301650000|2021-05-06 11:47:30|10033|10023|10033|10023|10033|10023|10033|10023|1
1620301660000|2021-05-06 11:47:40|10032|10022|10031.5|10021.5|10032|10022|10031.5|10021.5|2
1620301670000|2021-05-06 11:47:50|10032|10022|10032|10022|10032|10022|10032|10022|1
1620301680000|2021-05-06 11:48:00|10032.3|10022.3|10034.8|10024.8|10034.8|10024.8|10032.3|10022.3|4
1620301690000|2021-05-06 11:48:10|10035|10025|10035.5|10025.5|10035.8|10025.8|10035|10025|3
1620301700000|2021-05-06 11:48:20|10035.8|10025.8|10035.5|10025.5|10036|10026|10035.5|10025.5|10
1620301710000|2021-05-06 11:48:30|10036|10026|10035.5|10025.5|10036|10026|10035|10025|5
1620301720000|2021-05-06 11:48:40|10035.3|10025.3|10035.3|10025.3|10035.5|10025.5|10035.3|10025.3|3
1620301730000|2021-05-06 11:48:50|10035.5|10025.5|10035.5|10025.5|10035.5|10025.5|10035.5|10025.5|1
1620301740000|2021-05-06 11:49:00|10035.3|10025.3|10035.5|10025.5|10035.8|10025.8|10035.3|10025.3|4
1620301750000|2021-05-06 11:49:10|10036|10026|10035.8|10025.8|10036|10026|10035.5|10025.5|3
1620301760000|2021-05-06 11:49:20|10036|10026|10036.8|10026.8|10036.8|10026.8|10036|10026|2
1620301770000|2021-05-06 11:49:30|10036.5|10026.5|10037|10027|10037.5|10027.5|10036.5|10026.5|5
1620301780000|2021-05-06 11:49:40|10036.8|10026.8|10036.5|10026.5|10036.8|10026.8|10036.5|10026.5|2
1620301790000|2021-05-06 11:49:50|10036.3|10026.3|10036.5|10026.5|10036.5|10026.5|10036|10026|6
1620301800000|2021-05-06 11:50:00|10036.3|10026.3|10036.8|10026.8|10036.8|10026.8|10036.3|10026.3|8
1620301810000|2021-05-06 11:50:10|10037|10027|10037|10027|10037|10027|10037|10027|1
1620301830000|2021-05-06 11:50:30|10036.8|10026.8|10036.5|10026.5|10036.8|10026.8|10036.3|10026.3|4
1620301840000|2021-05-06 11:50:40|10036.3|10026.3|10036|10026|10036.3|10026.3|10036|10026|2
1620301850000|2021-05-06 11:50:50|10035.8|10025.8|10036.5|10026.5|10036.5|10026.5|10035.8|10025.8|5
1620301860000|2021-05-06 11:51:00|10036.3|10026.3|10036.8|10026.8|10036.8|10026.8|10036.3|10026.3|5
1620301870000|2021-05-06 11:51:10|10036.5|10026.5|10035.3|10025.3|10036.5|10026.5|10035.3|10025.3|4
1620301900000|2021-05-06 11:51:40|10035|10025|10034|10024|10035|10025|10034|10024|3
1620301910000|2021-05-06 11:51:50|10033.8|10023.8|10033.3|10023.3|10033.8|10023.8|10033|10023|6
1620301920000|2021-05-06 11:52:00|10034.3|10024.3|10034.5|10024.5|10034.5|10024.5|10034.3|10024.3|2
1620301930000|2021-05-06 11:52:10|10034.3|10024.3|10033.5|10023.5|10034.3|10024.3|10033.5|10023.5|2
1620301940000|2021-05-06 11:52:20|10033.8|10023.8|10031.8|10021.8|10034.3|10024.3|10031.8|10021.8|6
1620301950000|2021-05-06 11:52:30|10032|10022|10032|10022|10032.3|10022.3|10032|10022|5
1620301960000|2021-05-06 11:52:40|10032.3|10022.3|10032|10022|10032.5|10022.5|10032|10022|3
1620301970000|2021-05-06 11:52:50|10032.3|10022.3|10032.5|10022.5|10032.5|10022.5|10032.3|10022.3|2
1620301980000|2021-05-06 11:53:00|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1620301990000|2021-05-06 11:53:10|10033.3|10023.3|10034|10024|10034|10024|10033.3|10023.3|2
1620302000000|2021-05-06 11:53:20|10034.5|10024.5|10034.5|10024.5|10035|10025|10034.5|10024.5|5
1620302010000|2021-05-06 11:53:30|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034|10024|3
1620302020000|2021-05-06 11:53:40|10034|10024|10034.3|10024.3|10034.3|10024.3|10033.3|10023.3|7
1620302030000|2021-05-06 11:53:50|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1620302040000|2021-05-06 11:54:00|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|1
1620302060000|2021-05-06 11:54:20|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1620302090000|2021-05-06 11:54:50|10036.8|10026.8|10036|10026|10036.8|10026.8|10036|10026|3
1620302100000|2021-05-06 11:55:00|10036.3|10026.3|10036.5|10026.5|10036.5|10026.5|10036.3|10026.3|2
1620302110000|2021-05-06 11:55:10|10036.8|10026.8|10037.5|10027.5|10037.8|10027.8|10036.8|10026.8|5
1620302120000|2021-05-06 11:55:20|10037.3|10027.3|10036.5|10026.5|10037.3|10027.3|10036.3|10026.3|9
1620302130000|2021-05-06 11:55:30|10036.3|10026.3|10035.8|10025.8|10036.3|10026.3|10035.3|10025.3|6
1620302140000|2021-05-06 11:55:40|10036|10026|10037.3|10027.3|10037.3|10027.3|10036|10026|4
1620302150000|2021-05-06 11:55:50|10037.5|10027.5|10037|10027|10038.3|10028.3|10037|10027|8
1620302160000|2021-05-06 11:56:00|10037.3|10027.3|10037.5|10027.5|10037.8|10027.8|10037.3|10027.3|3
1620302170000|2021-05-06 11:56:10|10037|10027|10037.3|10027.3|10037.3|10027.3|10036.8|10026.8|9
1620302180000|2021-05-06 11:56:20|10037|10027|10036|10026|10037.3|10027.3|10035.3|10025.3|6
1620302190000|2021-05-06 11:56:30|10036.3|10026.3|10036.5|10026.5|10036.5|10026.5|10035.3|10025.3|4
1620302200000|2021-05-06 11:56:40|10036.3|10026.3|10034.8|10024.8|10036.3|10026.3|10034.8|10024.8|6
1620302210000|2021-05-06 11:56:50|10034.5|10024.5|10033|10023|10034.5|10024.5|10033|10023|7
1620302220000|2021-05-06 11:57:00|10034|10024|10032.5|10022.5|10034.3|10024.3|10032.5|10022.5|5
1620302230000|2021-05-06 11:57:10|10033|10023|10031.5|10021.5|10033|10023|10031.5|10021.5|3
1620302240000|2021-05-06 11:57:20|10031.3|10021.3|10031.8|10021.8|10031.8|10021.8|10031.3|10021.3|3
1620302250000|2021-05-06 11:57:30|10032|10022|10032.3|10022.3|10032.3|10022.3|10032|10022|2
1620302260000|2021-05-06 11:57:40|10032|10022|10029.8|10019.8|10032|10022|10029.5|10019.5|10
1620302270000|2021-05-06 11:57:50|10029.5|10019.5|10027.8|10017.8|10030.8|10020.8|10027.8|10017.8|13
1620302280000|2021-05-06 11:58:00|10028.5|10018.5|10030.8|10020.8|10030.8|10020.8|10028.5|10018.5|7
1620302290000|2021-05-06 11:58:10|10030.5|10020.5|10030|10020|10031.3|10021.3|10029.8|10019.8|9
1620302300000|2021-05-06 11:58:20|10030.3|10020.3|10030.3|10020.3|10030.8|10020.8|10030|10020|5
1620302310000|2021-05-06 11:58:30|10030.8|10020.8|10031|10021|10031|10021|10030.8|10020.8|2
1620302320000|2021-05-06 11:58:40|10031.5|10021.5|10032.5|10022.5|10032.5|10022.5|10031.5|10021.5|2
1620302330000|2021-05-06 11:58:50|10032|10022|10031|10021|10032|10022|10031|10021|3
1620302340000|2021-05-06 11:59:00|10030.8|10020.8|10031.5|10021.5|10031.5|10021.5|10030.3|10020.3|4
1620302360000|2021-05-06 11:59:20|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1620302370000|2021-05-06 11:59:30|10031|10021|10030.8|10020.8|10031|10021|10029.8|10019.8|8
1620302380000|2021-05-06 11:59:40|10030.5|10020.5|10031|10021|10031.3|10021.3|10030.5|10020.5|4
1620302390000|2021-05-06 11:59:50|10031.5|10021.5|10032|10022|10032|10022|10031|10021|6
1620302400000|2021-05-06 12:00:00|10032.5|10022.5|10033.3|10023.3|10034|10024|10032.3|10022.3|10
1620302410000|2021-05-06 12:00:10|10033.5|10023.5|10033.5|10023.5|10034.8|10024.8|10033.5|10023.5|4
1620302420000|2021-05-06 12:00:20|10033|10023|10033.8|10023.8|10033.8|10023.8|10033|10023|5
1620302430000|2021-05-06 12:00:30|10034.3|10024.3|10034.8|10024.8|10035|10025|10034.3|10024.3|3
1620302440000|2021-05-06 12:00:40|10034.5|10024.5|10033.3|10023.3|10034.8|10024.8|10033.3|10023.3|7
1620302450000|2021-05-06 12:00:50|10033.5|10023.5|10033.8|10023.8|10034.8|10024.8|10033.3|10023.3|6
1620302460000|2021-05-06 12:01:00|10033.3|10023.3|10035|10025|10035|10025|10033.3|10023.3|4
1620302470000|2021-05-06 12:01:10|10036|10026|10035.8|10025.8|10036|10026|10035.5|10025.5|4
1620302480000|2021-05-06 12:01:20|10036|10026|10035.5|10025.5|10036|10026|10035.5|10025.5|3
1620302490000|2021-05-06 12:01:30|10035.8|10025.8|10036.5|10026.5|10036.5|10026.5|10035.8|10025.8|4
1620302510000|2021-05-06 12:01:50|10036.3|10026.3|10035.8|10025.8|10036.3|10026.3|10035.5|10025.5|3
1620302520000|2021-05-06 12:02:00|10036|10026|10034.8|10024.8|10036.5|10026.5|10034.8|10024.8|9
1620302530000|2021-05-06 12:02:10|10034.5|10024.5|10036|10026|10036.3|10026.3|10034.5|10024.5|6
1620302540000|2021-05-06 12:02:20|10036.3|10026.3|10037|10027|10037|10027|10036.3|10026.3|2
1620302550000|2021-05-06 12:02:30|10036.8|10026.8|10035.8|10025.8|10036.8|10026.8|10034.8|10024.8|6
1620302560000|2021-05-06 12:02:40|10036|10026|10036|10026|10036|10026|10036|10026|1
1620302570000|2021-05-06 12:02:50|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|10036|10026|3
1620302580000|2021-05-06 12:03:00|10036.8|10026.8|10037|10027|10037|10027|10036.5|10026.5|4
1620302590000|2021-05-06 12:03:10|10036.8|10026.8|10035.8|10025.8|10036.8|10026.8|10035.8|10025.8|3
1620302600000|2021-05-06 12:03:20|10036|10026|10035.8|10025.8|10036|10026|10035.8|10025.8|2
1620302610000|2021-05-06 12:03:30|10036|10026|10035|10025|10036|10026|10034.8|10024.8|5
1620302620000|2021-05-06 12:03:40|10033.5|10023.5|10034.3|10024.3|10034.5|10024.5|10033.5|10023.5|3
1620302630000|2021-05-06 12:03:50|10034.5|10024.5|10035.3|10025.3|10035.3|10025.3|10034.5|10024.5|5
1620302640000|2021-05-06 12:04:00|10035.5|10025.5|10036.3|10026.3|10036.5|10026.5|10035.5|10025.5|6
1620302650000|2021-05-06 12:04:10|10036|10026|10035.5|10025.5|10036.5|10026.5|10035|10025|10
1620302670000|2021-05-06 12:04:30|10035|10025|10036|10026|10036|10026|10035|10025|6
1620302680000|2021-05-06 12:04:40|10036.3|10026.3|10036|10026|10036.3|10026.3|10036|10026|2
1620302690000|2021-05-06 12:04:50|10036.3|10026.3|10035|10025|10036.3|10026.3|10035|10025|3
1620302700000|2021-05-06 12:05:00|10034.8|10024.8|10034.8|10024.8|10035.8|10025.8|10034.8|10024.8|7
1620302710000|2021-05-06 12:05:10|10035.5|10025.5|10034.8|10024.8|10035.5|10025.5|10034.8|10024.8|3
1620302720000|2021-05-06 12:05:20|10035|10025|10035.5|10025.5|10035.8|10025.8|10035|10025|5
1620302730000|2021-05-06 12:05:30|10035.3|10025.3|10034.8|10024.8|10035.3|10025.3|10034|10024|4
1620302740000|2021-05-06 12:05:40|10034|10024|10034|10024|10034|10024|10034|10024|1
1620302750000|2021-05-06 12:05:50|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|10033.3|10023.3|5
1620302760000|2021-05-06 12:06:00|10034|10024|10033.8|10023.8|10034|10024|10033.5|10023.5|4
1620302770000|2021-05-06 12:06:10|10034|10024|10033.3|10023.3|10034|10024|10033.3|10023.3|6
1620302780000|2021-05-06 12:06:20|10033.5|10023.5|10033|10023|10033.5|10023.5|10033|10023|3
1620302790000|2021-05-06 12:06:30|10033.3|10023.3|10032.3|10022.3|10033.3|10023.3|10032.3|10022.3|4
1620302800000|2021-05-06 12:06:40|10032|10022|10031.3|10021.3|10032|10022|10031|10021|7
1620302810000|2021-05-06 12:06:50|10030.8|10020.8|10031.3|10021.3|10031.3|10021.3|10030.5|10020.5|5
1620302820000|2021-05-06 12:07:00|10031.5|10021.5|10031.8|10021.8|10031.8|10021.8|10031.3|10021.3|4
1620302830000|2021-05-06 12:07:10|10031.3|10021.3|10029.8|10019.8|10031.3|10021.3|10029.8|10019.8|7
1620302840000|2021-05-06 12:07:20|10029|10019|10028.8|10018.8|10029|10019|10028.8|10018.8|4
1620302850000|2021-05-06 12:07:30|10028.3|10018.3|10027.3|10017.3|10028.3|10018.3|10027.3|10017.3|8
1620302860000|2021-05-06 12:07:40|10027.5|10017.5|10030|10020|10030|10020|10027.3|10017.3|12
1620302880000|2021-05-06 12:08:00|10030.3|10020.3|10028.8|10018.8|10030.8|10020.8|10028.8|10018.8|8
1620302890000|2021-05-06 12:08:10|10029|10019|10030.5|10020.5|10030.5|10020.5|10029|10019|6
1620302900000|2021-05-06 12:08:20|10030.3|10020.3|10029.3|10019.3|10030.5|10020.5|10029.3|10019.3|4
1620302910000|2021-05-06 12:08:30|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.5|10018.5|3
1620302920000|2021-05-06 12:08:40|10029|10019|10029|10019|10029.3|10019.3|10029|10019|3
1620302930000|2021-05-06 12:08:50|10028.8|10018.8|10028.3|10018.3|10028.8|10018.8|10028|10018|3
1620302940000|2021-05-06 12:09:00|10028.5|10018.5|10029.5|10019.5|10030.3|10020.3|10028.5|10018.5|6
1620302950000|2021-05-06 12:09:10|10029.3|10019.3|10028.8|10018.8|10029.3|10019.3|10028.5|10018.5|6
1620302960000|2021-05-06 12:09:20|10029|10019|10028.5|10018.5|10029|10019|10028.5|10018.5|3
1620302970000|2021-05-06 12:09:30|10028.8|10018.8|10029|10019|10029|10019|10028.8|10018.8|2
1620302980000|2021-05-06 12:09:40|10028.8|10018.8|10027.8|10017.8|10028.8|10018.8|10027.8|10017.8|4
1620302990000|2021-05-06 12:09:50|10028|10018|10027|10017|10028|10018|10027|10017|5
1620303000000|2021-05-06 12:10:00|10027.3|10017.3|10027|10017|10029.3|10019.3|10027|10017|8
1620303010000|2021-05-06 12:10:10|10026.8|10016.8|10024|10014|10026.8|10016.8|10024|10014|8
1620303020000|2021-05-06 12:10:20|10023.5|10013.5|10025.5|10015.5|10026.3|10016.3|10023.5|10013.5|9
1620303030000|2021-05-06 12:10:30|10025.8|10015.8|10026.8|10016.8|10026.8|10016.8|10025.8|10015.8|3
1620303040000|2021-05-06 12:10:40|10026.3|10016.3|10025.8|10015.8|10026.3|10016.3|10025.8|10015.8|3
1620303050000|2021-05-06 12:10:50|10025.5|10015.5|10025.8|10015.8|10025.8|10015.8|10025.5|10015.5|6
1620303060000|2021-05-06 12:11:00|10025.5|10015.5|10024.3|10014.3|10025.8|10015.8|10024.3|10014.3|8
1620303070000|2021-05-06 12:11:10|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.3|10014.3|3
1620303080000|2021-05-06 12:11:20|10024.3|10014.3|10023.5|10013.5|10024.3|10014.3|10023.5|10013.5|3
1620303090000|2021-05-06 12:11:30|10024|10014|10024.3|10014.3|10024.3|10014.3|10024|10014|2
1620303100000|2021-05-06 12:11:40|10024|10014|10023|10013|10024|10014|10023|10013|3
1620303110000|2021-05-06 12:11:50|10022.8|10012.8|10024|10014|10024|10014|10022.8|10012.8|8
1620303120000|2021-05-06 12:12:00|10024.3|10014.3|10024|10014|10024.3|10014.3|10024|10014|2
1620303130000|2021-05-06 12:12:10|10023.3|10013.3|10023.8|10013.8|10023.8|10013.8|10022.3|10012.3|7
1620303140000|2021-05-06 12:12:20|10024|10014|10023.8|10013.8|10024|10014|10023.8|10013.8|6
1620303150000|2021-05-06 12:12:30|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1620303160000|2021-05-06 12:12:40|10024.5|10014.5|10023.3|10013.3|10025.8|10015.8|10023|10013|9
1620303180000|2021-05-06 12:13:00|10023.5|10013.5|10023.8|10013.8|10023.8|10013.8|10023.5|10013.5|2
1620303190000|2021-05-06 12:13:10|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1620303200000|2021-05-06 12:13:20|10024|10014|10024.5|10014.5|10024.5|10014.5|10024|10014|2
1620303210000|2021-05-06 12:13:30|10024.8|10014.8|10026.5|10016.5|10026.8|10016.8|10024.8|10014.8|4
1620303220000|2021-05-06 12:13:40|10026.3|10016.3|10025.8|10015.8|10026.3|10016.3|10024.5|10014.5|7
1620303230000|2021-05-06 12:13:50|10026|10016|10025.5|10015.5|10026.3|10016.3|10025.3|10015.3|6
1620303240000|2021-05-06 12:14:00|10026|10016|10028.8|10018.8|10028.8|10018.8|10026|10016|11
1620303250000|2021-05-06 12:14:10|10028.5|10018.5|10028.8|10018.8|10029.3|10019.3|10028.3|10018.3|7
1620303260000|2021-05-06 12:14:20|10028.5|10018.5|10027.5|10017.5|10028.5|10018.5|10027.5|10017.5|6
1620303270000|2021-05-06 12:14:30|10027.3|10017.3|10027|10017|10027.3|10017.3|10027|10017|2
1620303280000|2021-05-06 12:14:40|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|1
1620303300000|2021-05-06 12:15:00|10027.5|10017.5|10027.3|10017.3|10027.5|10017.5|10027.3|10017.3|2
1620303310000|2021-05-06 12:15:10|10026.8|10016.8|10027|10017|10027|10017|10026.8|10016.8|2
1620303330000|2021-05-06 12:15:30|10027.5|10017.5|10029.3|10019.3|10029.3|10019.3|10027.5|10017.5|11
1620303340000|2021-05-06 12:15:40|10029.5|10019.5|10029.5|10019.5|10030|10020|10029.5|10019.5|5
1620303350000|2021-05-06 12:15:50|10029.3|10019.3|10027.8|10017.8|10029.3|10019.3|10027.8|10017.8|4
1620303360000|2021-05-06 12:16:00|10028|10018|10028.8|10018.8|10028.8|10018.8|10028|10018|4
1620303370000|2021-05-06 12:16:10|10028.5|10018.5|10026.8|10016.8|10028.5|10018.5|10026.8|10016.8|4
1620303380000|2021-05-06 12:16:20|10026.5|10016.5|10027.5|10017.5|10027.8|10017.8|10026.5|10016.5|8
1620303390000|2021-05-06 12:16:30|10027.3|10017.3|10025.5|10015.5|10027.3|10017.3|10025.5|10015.5|3
1620303400000|2021-05-06 12:16:40|10025.3|10015.3|10025.3|10015.3|10025.3|10015.3|10025|10015|3
1620303410000|2021-05-06 12:16:50|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|1
1620303420000|2021-05-06 12:17:00|10024.5|10014.5|10023.5|10013.5|10024.5|10014.5|10023.5|10013.5|8
1620303430000|2021-05-06 12:17:10|10022.3|10012.3|10026.5|10016.5|10026.8|10016.8|10022.3|10012.3|6
1620303440000|2021-05-06 12:17:20|10026|10016|10024.5|10014.5|10026|10016|10024.5|10014.5|5
1620303450000|2021-05-06 12:17:30|10024|10014|10024.3|10014.3|10024.3|10014.3|10024|10014|4
1620303460000|2021-05-06 12:17:40|10024|10014|10023.5|10013.5|10024|10014|10023.5|10013.5|3
1620303470000|2021-05-06 12:17:50|10023.8|10013.8|10023.5|10013.5|10023.8|10013.8|10023.3|10013.3|4
1620303480000|2021-05-06 12:18:00|10023.3|10013.3|10022.8|10012.8|10023.3|10013.3|10022.8|10012.8|2
1620303490000|2021-05-06 12:18:10|10023|10013|10024|10014|10024|10014|10023|10013|4
1620303500000|2021-05-06 12:18:20|10024.5|10014.5|10025.5|10015.5|10025.5|10015.5|10024.5|10014.5|4
1620303510000|2021-05-06 12:18:30|10026|10016|10025.5|10015.5|10026|10016|10025.5|10015.5|5
1620303520000|2021-05-06 12:18:40|10025|10015|10024.3|10014.3|10025|10015|10024.3|10014.3|3
1620303530000|2021-05-06 12:18:50|10024|10014|10024.5|10014.5|10024.5|10014.5|10024|10014|2
1620303540000|2021-05-06 12:19:00|10024.3|10014.3|10023|10013|10024.3|10014.3|10023|10013|5
1620303570000|2021-05-06 12:19:30|10023.5|10013.5|10023|10013|10024.3|10014.3|10022.8|10012.8|9
1620303580000|2021-05-06 12:19:40|10023.3|10013.3|10022.3|10012.3|10023.5|10013.5|10022.3|10012.3|9
1620303590000|2021-05-06 12:19:50|10022.5|10012.5|10022.3|10012.3|10022.8|10012.8|10022|10012|9
1620303600000|2021-05-06 12:20:00|10022|10012|10023|10013|10023|10013|10022|10012|4
1620303610000|2021-05-06 12:20:10|10022.8|10012.8|10022.5|10012.5|10022.8|10012.8|10022.5|10012.5|2
1620303630000|2021-05-06 12:20:30|10022.8|10012.8|10023.3|10013.3|10023.3|10013.3|10022.8|10012.8|3
1620303640000|2021-05-06 12:20:40|10023.5|10013.5|10024.5|10014.5|10024.5|10014.5|10023.5|10013.5|8
1620303650000|2021-05-06 12:20:50|10024.8|10014.8|10025.5|10015.5|10025.5|10015.5|10024.3|10014.3|9
1620303660000|2021-05-06 12:21:00|10025.8|10015.8|10025.8|10015.8|10026|10016|10025.8|10015.8|3
1620303670000|2021-05-06 12:21:10|10026|10016|10025.5|10015.5|10026.8|10016.8|10025.5|10015.5|11
1620303680000|2021-05-06 12:21:20|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|10025.3|10015.3|5
1620303700000|2021-05-06 12:21:40|10027|10017|10026|10016|10027|10017|10026|10016|4
1620303710000|2021-05-06 12:21:50|10025.8|10015.8|10026.5|10016.5|10026.8|10016.8|10025.8|10015.8|6
1620303720000|2021-05-06 12:22:00|10026.8|10016.8|10027.3|10017.3|10027.3|10017.3|10026.5|10016.5|7
1620303730000|2021-05-06 12:22:10|10027.5|10017.5|10028.3|10018.3|10028.3|10018.3|10027.5|10017.5|3
1620303740000|2021-05-06 12:22:20|10028.5|10018.5|10027|10017|10028.5|10018.5|10027|10017|4
1620303750000|2021-05-06 12:22:30|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|10026.5|10016.5|3
1620303760000|2021-05-06 12:22:40|10026.5|10016.5|10026.5|10016.5|10027.5|10017.5|10026.5|10016.5|8
1620303770000|2021-05-06 12:22:50|10026.8|10016.8|10027.8|10017.8|10027.8|10017.8|10026.5|10016.5|7
1620303780000|2021-05-06 12:23:00|10028|10018|10028|10018|10029.3|10019.3|10028|10018|5
1620303790000|2021-05-06 12:23:10|10027.8|10017.8|10028|10018|10028|10018|10027.5|10017.5|3
1620303800000|2021-05-06 12:23:20|10028.3|10018.3|10027.5|10017.5|10029.3|10019.3|10027.5|10017.5|4
1620303810000|2021-05-06 12:23:30|10027.3|10017.3|10027.8|10017.8|10027.8|10017.8|10027|10017|5
1620303820000|2021-05-06 12:23:40|10028|10018|10029|10019|10029|10019|10028|10018|3
1620303830000|2021-05-06 12:23:50|10029.3|10019.3|10029.8|10019.8|10029.8|10019.8|10029.3|10019.3|3
1620303840000|2021-05-06 12:24:00|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|1
1620303850000|2021-05-06 12:24:10|10029.8|10019.8|10031.9|10021.9|10031.9|10021.9|10029.8|10019.8|2
1620303860000|2021-05-06 12:24:20|10032|10022|10031.9|10021.9|10032|10022|10031.9|10021.9|2
1620303870000|2021-05-06 12:24:30|10032|10022|10032|10022|10032|10022|10032|10022|1
1620303880000|2021-05-06 12:24:40|10032.3|10022.3|10032|10022|10032.3|10022.3|10032|10022|6
1620303890000|2021-05-06 12:24:50|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032|10022|5
1620303920000|2021-05-06 12:25:20|10032.8|10022.8|10033|10023|10033.3|10023.3|10032.8|10022.8|4
1620303930000|2021-05-06 12:25:30|10033.3|10023.3|10034|10024|10034|10024|10032.8|10022.8|4
1620303940000|2021-05-06 12:25:40|10034.3|10024.3|10033.8|10023.8|10034.3|10024.3|10033.8|10023.8|5
1620303960000|2021-05-06 12:26:00|10034|10024|10032.5|10022.5|10034.3|10024.3|10032.5|10022.5|6
1620303970000|2021-05-06 12:26:10|10032.3|10022.3|10032|10022|10032.3|10022.3|10031.8|10021.8|3
1620303980000|2021-05-06 12:26:20|10032.3|10022.3|10032|10022|10032.3|10022.3|10031.8|10021.8|4
1620303990000|2021-05-06 12:26:30|10031.8|10021.8|10030.3|10020.3|10031.8|10021.8|10030|10020|4
1620304000000|2021-05-06 12:26:40|10030|10020|10030.8|10020.8|10030.8|10020.8|10030|10020|3
1620304020000|2021-05-06 12:27:00|10030.5|10020.5|10029.8|10019.8|10030.5|10020.5|10029.8|10019.8|3
1620304030000|2021-05-06 12:27:10|10030|10020|10030|10020|10030|10020|10030|10020|1
1620304050000|2021-05-06 12:27:30|10030.3|10020.3|10030.5|10020.5|10030.5|10020.5|10030.3|10020.3|2
1620304080000|2021-05-06 12:28:00|10030|10020|10030|10020|10030|10020|10030|10020|1
1620304110000|2021-05-06 12:28:30|10030.5|10020.5|10031.8|10021.8|10031.8|10021.8|10030.5|10020.5|2
1620304120000|2021-05-06 12:28:40|10031.3|10021.3|10031.5|10021.5|10031.5|10021.5|10031|10021|3
1620304140000|2021-05-06 12:29:00|10032.5|10022.5|10032.3|10022.3|10032.5|10022.5|10032.3|10022.3|4
1620304150000|2021-05-06 12:29:10|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1620304160000|2021-05-06 12:29:20|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|1
1620304180000|2021-05-06 12:29:40|10032.3|10022.3|10032.5|10022.5|10032.5|10022.5|10032.3|10022.3|2
1620304200000|2021-05-06 12:30:00|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1620304210000|2021-05-06 12:30:10|10032|10022|10033|10023|10033.5|10023.5|10032|10022|4
1620304220000|2021-05-06 12:30:20|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|10033|10023|3
1620304230000|2021-05-06 12:30:30|10033.8|10023.8|10033|10023|10033.8|10023.8|10032.5|10022.5|5
1620304240000|2021-05-06 12:30:40|10033.5|10023.5|10032.5|10022.5|10033.5|10023.5|10032.5|10022.5|8
1620304250000|2021-05-06 12:30:50|10032.3|10022.3|10032.3|10022.3|10032.5|10022.5|10031.8|10021.8|8
1620304260000|2021-05-06 12:31:00|10032|10022|10031.5|10021.5|10032.3|10022.3|10031.3|10021.3|8
1620304270000|2021-05-06 12:31:10|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1620304280000|2021-05-06 12:31:20|10031|10021|10031.5|10021.5|10031.5|10021.5|10031|10021|2
1620304290000|2021-05-06 12:31:30|10031|10021|10030.8|10020.8|10031|10021|10030.3|10020.3|4
1620304300000|2021-05-06 12:31:40|10030.5|10020.5|10030.5|10020.5|10030.8|10020.8|10029.8|10019.8|6
1620304310000|2021-05-06 12:31:50|10030.3|10020.3|10028|10018|10030.3|10020.3|10028|10018|5
1620304320000|2021-05-06 12:32:00|10027.5|10017.5|10029.3|10019.3|10029.8|10019.8|10027.5|10017.5|13
1620304330000|2021-05-06 12:32:10|10029.8|10019.8|10030.3|10020.3|10030.3|10020.3|10029.8|10019.8|3
1620304340000|2021-05-06 12:32:20|10030.5|10020.5|10029|10019|10031|10021|10029|10019|5
1620304350000|2021-05-06 12:32:30|10029.3|10019.3|10028.8|10018.8|10029.8|10019.8|10028.8|10018.8|4
1620304360000|2021-05-06 12:32:40|10029|10019|10025|10015|10029|10019|10023.5|10013.5|11
1620304370000|2021-05-06 12:32:50|10024.5|10014.5|10024|10014|10024.5|10014.5|10024|10014|3
1620304380000|2021-05-06 12:33:00|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1620304390000|2021-05-06 12:33:10|10024|10014|10025|10015|10025|10015|10023.8|10013.8|6
1620304400000|2021-05-06 12:33:20|10024.8|10014.8|10025|10015|10025|10015|10024.5|10014.5|3
1620304410000|2021-05-06 12:33:30|10024.8|10014.8|10024|10014|10024.8|10014.8|10024|10014|4
1620304420000|2021-05-06 12:33:40|10023.8|10013.8|10025.5|10015.5|10025.5|10015.5|10023.8|10013.8|6
1620304430000|2021-05-06 12:33:50|10025.8|10015.8|10026.3|10016.3|10026.3|10016.3|10025.8|10015.8|3
1620304440000|2021-05-06 12:34:00|10026.5|10016.5|10027.5|10017.5|10027.5|10017.5|10026.5|10016.5|4
1620304450000|2021-05-06 12:34:10|10027.8|10017.8|10029.3|10019.3|10029.3|10019.3|10027.8|10017.8|3
1620304460000|2021-05-06 12:34:20|10029.5|10019.5|10029.5|10019.5|10030.3|10020.3|10029.5|10019.5|6
1620304470000|2021-05-06 12:34:30|10029.3|10019.3|10027.3|10017.3|10029.3|10019.3|10026.5|10016.5|4
1620304480000|2021-05-06 12:34:40|10027.5|10017.5|10027.5|10017.5|10027.8|10017.8|10027.5|10017.5|3
1620304490000|2021-05-06 12:34:50|10028|10018|10028|10018|10028|10018|10027.5|10017.5|3
1620304500000|2021-05-06 12:35:00|10028.3|10018.3|10028.8|10018.8|10029.3|10019.3|10028.3|10018.3|16
1620304520000|2021-05-06 12:35:20|10029|10019|10028.3|10018.3|10029|10019|10028.3|10018.3|4
1620304530000|2021-05-06 12:35:30|10028|10018|10028.8|10018.8|10029.3|10019.3|10028|10018|5
1620304540000|2021-05-06 12:35:40|10028.5|10018.5|10027.5|10017.5|10028.5|10018.5|10026|10016|8
1620304550000|2021-05-06 12:35:50|10028|10018|10028.3|10018.3|10028.8|10018.8|10027.8|10017.8|11
1620304560000|2021-05-06 12:36:00|10028.5|10018.5|10028.8|10018.8|10028.8|10018.8|10028.5|10018.5|8
1620304570000|2021-05-06 12:36:10|10028.5|10018.5|10027.5|10017.5|10028.8|10018.8|10027.5|10017.5|8
1620304580000|2021-05-06 12:36:20|10027.8|10017.8|10026.5|10016.5|10028.3|10018.3|10026.3|10016.3|11
1620304590000|2021-05-06 12:36:30|10027|10017|10025.8|10015.8|10027|10017|10025.8|10015.8|4
1620304600000|2021-05-06 12:36:40|10026.3|10016.3|10024.3|10014.3|10026.3|10016.3|10024.3|10014.3|3
1620304610000|2021-05-06 12:36:50|10024.5|10014.5|10025|10015|10025.3|10015.3|10024.5|10014.5|9
1620304620000|2021-05-06 12:37:00|10024.8|10014.8|10023.5|10013.5|10024.8|10014.8|10023.3|10013.3|8
1620304630000|2021-05-06 12:37:10|10023.3|10013.3|10023|10013|10023.3|10013.3|10022.5|10012.5|5
1620304640000|2021-05-06 12:37:20|10023.3|10013.3|10023.8|10013.8|10024.3|10014.3|10023.3|10013.3|6
1620304650000|2021-05-06 12:37:30|10024|10014|10025|10015|10025.3|10015.3|10024|10014|6
1620304660000|2021-05-06 12:37:40|10024.3|10014.3|10023.5|10013.5|10024.3|10014.3|10023.3|10013.3|4
1620304670000|2021-05-06 12:37:50|10023.3|10013.3|10022.3|10012.3|10023.5|10013.5|10022.3|10012.3|10
1620304680000|2021-05-06 12:38:00|10022.5|10012.5|10025.3|10015.3|10025.3|10015.3|10022.5|10012.5|8
1620304690000|2021-05-06 12:38:10|10025.8|10015.8|10026.3|10016.3|10026.3|10016.3|10025.8|10015.8|5
1620304700000|2021-05-06 12:38:20|10026.5|10016.5|10027.8|10017.8|10027.8|10017.8|10026.5|10016.5|2
1620304710000|2021-05-06 12:38:30|10028|10018|10029.5|10019.5|10029.5|10019.5|10027.8|10017.8|8
1620304720000|2021-05-06 12:38:40|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|1
1620304730000|2021-05-06 12:38:50|10029|10019|10028.5|10018.5|10029|10019|10027.8|10017.8|4
1620304740000|2021-05-06 12:39:00|10028|10018|10025.3|10015.3|10028|10018|10025.3|10015.3|7
1620304750000|2021-05-06 12:39:10|10025.5|10015.5|10026|10016|10026.5|10016.5|10025.5|10015.5|6
1620304760000|2021-05-06 12:39:20|10026.3|10016.3|10025|10015|10027.3|10017.3|10025|10015|11
1620304770000|2021-05-06 12:39:30|10025.3|10015.3|10025.5|10015.5|10026.3|10016.3|10025.3|10015.3|6
1620304780000|2021-05-06 12:39:40|10025.8|10015.8|10026|10016|10026|10016|10025.8|10015.8|2
1620304790000|2021-05-06 12:39:50|10026.3|10016.3|10025.5|10015.5|10026.5|10016.5|10025.5|10015.5|7
1620304800000|2021-05-06 12:40:00|10026|10016|10025.5|10015.5|10026|10016|10025.5|10015.5|3
1620304810000|2021-05-06 12:40:10|10025.8|10015.8|10025.8|10015.8|10026.8|10016.8|10025.5|10015.5|11
1620304820000|2021-05-06 12:40:20|10025.5|10015.5|10024.5|10014.5|10025.5|10015.5|10024.5|10014.5|3
1620304830000|2021-05-06 12:40:30|10025|10015|10025.8|10015.8|10025.8|10015.8|10025|10015|2
1620304840000|2021-05-06 12:40:40|10026|10016|10026.5|10016.5|10026.5|10016.5|10025.8|10015.8|4
1620304850000|2021-05-06 12:40:50|10026.8|10016.8|10027.3|10017.3|10027.3|10017.3|10026.8|10016.8|2
1620304860000|2021-05-06 12:41:00|10027.5|10017.5|10028.3|10018.3|10028.3|10018.3|10027.5|10017.5|4
1620304870000|2021-05-06 12:41:10|10028.8|10018.8|10029.3|10019.3|10029.5|10019.5|10028.8|10018.8|4
1620304880000|2021-05-06 12:41:20|10029|10019|10028.3|10018.3|10029|10019|10027.5|10017.5|6
1620304890000|2021-05-06 12:41:30|10028.5|10018.5|10028.3|10018.3|10028.8|10018.8|10028.3|10018.3|4
1620304900000|2021-05-06 12:41:40|10028.5|10018.5|10028.8|10018.8|10028.8|10018.8|10028.5|10018.5|2
1620304910000|2021-05-06 12:41:50|10028.5|10018.5|10028.8|10018.8|10028.8|10018.8|10028.5|10018.5|2
1620304920000|2021-05-06 12:42:00|10029|10019|10029|10019|10029.3|10019.3|10029|10019|3
1620304930000|2021-05-06 12:42:10|10029.3|10019.3|10029|10019|10029.5|10019.5|10028.5|10018.5|7
1620304940000|2021-05-06 12:42:20|10029.3|10019.3|10029|10019|10029.3|10019.3|10029|10019|2
1620304950000|2021-05-06 12:42:30|10029.3|10019.3|10028.5|10018.5|10029.3|10019.3|10028.5|10018.5|4
1620304960000|2021-05-06 12:42:40|10027.8|10017.8|10027.8|10017.8|10028.5|10018.5|10027.8|10017.8|5
1620304970000|2021-05-06 12:42:50|10027.5|10017.5|10027.3|10017.3|10027.5|10017.5|10027|10017|3
1620304980000|2021-05-06 12:43:00|10027.5|10017.5|10028.3|10018.3|10028.3|10018.3|10027.5|10017.5|5
1620304990000|2021-05-06 12:43:10|10028|10018|10028|10018|10028|10018|10027.3|10017.3|6
1620305000000|2021-05-06 12:43:20|10027.8|10017.8|10027.8|10017.8|10028|10018|10027.5|10017.5|5
1620305010000|2021-05-06 12:43:30|10028.3|10018.3|10029|10019|10029|10019|10028.3|10018.3|3
1620305020000|2021-05-06 12:43:40|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|1
1620305030000|2021-05-06 12:43:50|10028.8|10018.8|10029.3|10019.3|10029.3|10019.3|10028.8|10018.8|3
1620305040000|2021-05-06 12:44:00|10029.5|10019.5|10030.5|10020.5|10030.5|10020.5|10029.5|10019.5|3
1620305050000|2021-05-06 12:44:10|10031.3|10021.3|10031.3|10021.3|10031.5|10021.5|10031.3|10021.3|3
1620305060000|2021-05-06 12:44:20|10031|10021|10031|10021|10031|10021|10031|10021|1
1620305070000|2021-05-06 12:44:30|10031.3|10021.3|10031|10021|10031.3|10021.3|10031|10021|2
1620305080000|2021-05-06 12:44:40|10031.3|10021.3|10031|10021|10031.3|10021.3|10031|10021|2
1620305090000|2021-05-06 12:44:50|10030.8|10020.8|10029.8|10019.8|10031.3|10021.3|10029.8|10019.8|6
1620305100000|2021-05-06 12:45:00|10029.5|10019.5|10030.3|10020.3|10030.3|10020.3|10027|10017|14
1620305110000|2021-05-06 12:45:10|10030|10020|10029.3|10019.3|10030|10020|10029.3|10019.3|4
1620305120000|2021-05-06 12:45:20|10029|10019|10029.3|10019.3|10029.3|10019.3|10029|10019|4
1620305140000|2021-05-06 12:45:40|10029.5|10019.5|10031.5|10021.5|10031.5|10021.5|10029.5|10019.5|5
1620305150000|2021-05-06 12:45:50|10031|10021|10029.5|10019.5|10031|10021|10029.5|10019.5|3
1620305160000|2021-05-06 12:46:00|10029.3|10019.3|10029.3|10019.3|10029.5|10019.5|10029.3|10019.3|3
1620305180000|2021-05-06 12:46:20|10028.8|10018.8|10029.5|10019.5|10029.5|10019.5|10028.8|10018.8|6
1620305200000|2021-05-06 12:46:40|10029.3|10019.3|10030.8|10020.8|10031|10021|10029.3|10019.3|11
1620305210000|2021-05-06 12:46:50|10031|10021|10031.5|10021.5|10031.5|10021.5|10030.8|10020.8|7
1620305220000|2021-05-06 12:47:00|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031|10021|3
1620305230000|2021-05-06 12:47:10|10031.5|10021.5|10032.3|10022.3|10032.5|10022.5|10031.5|10021.5|7
1620305240000|2021-05-06 12:47:20|10031.5|10021.5|10031.3|10021.3|10031.5|10021.5|10031|10021|6
1620305250000|2021-05-06 12:47:30|10031.5|10021.5|10031.8|10021.8|10031.8|10021.8|10031.3|10021.3|4
1620305260000|2021-05-06 12:47:40|10031.3|10021.3|10032.8|10022.8|10032.8|10022.8|10031.3|10021.3|8
1620305270000|2021-05-06 12:47:50|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|10031.8|10021.8|6
1620305280000|2021-05-06 12:48:00|10033|10023|10032.8|10022.8|10033.3|10023.3|10032.5|10022.5|4
1620305290000|2021-05-06 12:48:10|10032.5|10022.5|10032.5|10022.5|10032.8|10022.8|10032.3|10022.3|4
1620305300000|2021-05-06 12:48:20|10032.3|10022.3|10032.5|10022.5|10032.5|10022.5|10032.3|10022.3|2
1620305310000|2021-05-06 12:48:30|10032.8|10022.8|10033.3|10023.3|10033.8|10023.8|10032.8|10022.8|7
1620305320000|2021-05-06 12:48:40|10033.5|10023.5|10034.8|10024.8|10034.8|10024.8|10033|10023|7
1620305330000|2021-05-06 12:48:50|10034.5|10024.5|10034.3|10024.3|10034.5|10024.5|10034|10024|7
1620305340000|2021-05-06 12:49:00|10034.5|10024.5|10036|10026|10036|10026|10034.5|10024.5|5
1620305350000|2021-05-06 12:49:10|10036.3|10026.3|10036|10026|10036.3|10026.3|10036|10026|6
1620305360000|2021-05-06 12:49:20|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|10036|10026|5
1620305370000|2021-05-06 12:49:30|10036.5|10026.5|10036.8|10026.8|10037.3|10027.3|10036.5|10026.5|3
1620305390000|2021-05-06 12:49:50|10037.3|10027.3|10036.8|10026.8|10037.3|10027.3|10036.8|10026.8|2
1620305400000|2021-05-06 12:50:00|10037.3|10027.3|10039|10029|10039.3|10029.3|10037.3|10027.3|8
1620305410000|2021-05-06 12:50:10|10039.3|10029.3|10039.8|10029.8|10039.8|10029.8|10039.3|10029.3|2
1620305420000|2021-05-06 12:50:20|10039.5|10029.5|10038.8|10028.8|10039.5|10029.5|10038.8|10028.8|3
1620305430000|2021-05-06 12:50:30|10039|10029|10038.8|10028.8|10039.3|10029.3|10038.8|10028.8|3
1620305440000|2021-05-06 12:50:40|10039|10029|10039.3|10029.3|10039.3|10029.3|10039|10029|2
1620305470000|2021-05-06 12:51:10|10039.5|10029.5|10039.5|10029.5|10039.8|10029.8|10039.5|10029.5|3
1620305480000|2021-05-06 12:51:20|10039.3|10029.3|10039.5|10029.5|10039.5|10029.5|10039.3|10029.3|2
1620305490000|2021-05-06 12:51:30|10039.3|10029.3|10041.3|10031.3|10041.8|10031.8|10039.3|10029.3|7
1620305500000|2021-05-06 12:51:40|10041.8|10031.8|10041.5|10031.5|10041.8|10031.8|10041.5|10031.5|2
1620305510000|2021-05-06 12:51:50|10041.8|10031.8|10041.5|10031.5|10041.8|10031.8|10041.5|10031.5|2
1620305520000|2021-05-06 12:52:00|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|1
1620305540000|2021-05-06 12:52:20|10042.5|10032.5|10043|10033|10044|10034|10042.5|10032.5|9
1620305550000|2021-05-06 12:52:30|10043.5|10033.5|10043.8|10033.8|10044.5|10034.5|10043.5|10033.5|5
1620305560000|2021-05-06 12:52:40|10044|10034|10044|10034|10044.3|10034.3|10044|10034|3
1620305570000|2021-05-06 12:52:50|10044.3|10034.3|10044|10034|10044.8|10034.8|10044|10034|8
1620305580000|2021-05-06 12:53:00|10043.8|10033.8|10044|10034|10044|10034|10043|10033|6
1620305590000|2021-05-06 12:53:10|10044.3|10034.3|10044.3|10034.3|10044.3|10034.3|10044.3|10034.3|1
1620305600000|2021-05-06 12:53:20|10044.5|10034.5|10044|10034|10044.5|10034.5|10043.8|10033.8|6
1620305610000|2021-05-06 12:53:30|10043.8|10033.8|10044.3|10034.3|10044.3|10034.3|10043.5|10033.5|6
1620305620000|2021-05-06 12:53:40|10044.5|10034.5|10044.5|10034.5|10044.8|10034.8|10044.3|10034.3|5
1620305630000|2021-05-06 12:53:50|10044.8|10034.8|10044.3|10034.3|10044.8|10034.8|10044.3|10034.3|5
1620305640000|2021-05-06 12:54:00|10044|10034|10043|10033|10044|10034|10043|10033|9
1620305650000|2021-05-06 12:54:10|10043.5|10033.5|10043.3|10033.3|10044|10034|10043.3|10033.3|5
1620305660000|2021-05-06 12:54:20|10043.5|10033.5|10044|10034|10044|10034|10043.3|10033.3|7
1620305670000|2021-05-06 12:54:30|10043.8|10033.8|10044|10034|10044|10034|10043.3|10033.3|4
1620305680000|2021-05-06 12:54:40|10043.8|10033.8|10044|10034|10044.3|10034.3|10043.5|10033.5|6
1620305690000|2021-05-06 12:54:50|10043.8|10033.8|10044|10034|10044.3|10034.3|10043.8|10033.8|7
1620305700000|2021-05-06 12:55:00|10044.3|10034.3|10044.3|10034.3|10044.3|10034.3|10043.3|10033.3|10
1620305710000|2021-05-06 12:55:10|10044|10034|10043.5|10033.5|10044.3|10034.3|10043.5|10033.5|8
1620305720000|2021-05-06 12:55:20|10043.3|10033.3|10044.5|10034.5|10044.8|10034.8|10043.3|10033.3|5
1620305730000|2021-05-06 12:55:30|10044.3|10034.3|10044.5|10034.5|10044.5|10034.5|10044|10034|7
1620305740000|2021-05-06 12:55:40|10045|10035|10046|10036|10046.3|10036.3|10045|10035|4
1620305750000|2021-05-06 12:55:50|10046.5|10036.5|10053.3|10043.3|10053.8|10043.8|10046.5|10036.5|11
1620305760000|2021-05-06 12:56:00|10053.5|10043.5|10060|10050|10060.8|10050.8|10053|10043|18
1620305770000|2021-05-06 12:56:10|10060.8|10050.8|10060.5|10050.5|10060.8|10050.8|10059.8|10049.8|11
1620305780000|2021-05-06 12:56:20|10061|10051|10060|10050|10061.3|10051.3|10060|10050|7
1620305790000|2021-05-06 12:56:30|10059.5|10049.5|10057.3|10047.3|10059.5|10049.5|10056.3|10046.3|7
1620305800000|2021-05-06 12:56:40|10057.5|10047.5|10062|10052|10062|10052|10057.5|10047.5|6
1620305810000|2021-05-06 12:56:50|10061.8|10051.8|10061.8|10051.8|10061.8|10051.8|10060.8|10050.8|9
1620305820000|2021-05-06 12:57:00|10062|10052|10062.3|10052.3|10062.3|10052.3|10061.8|10051.8|4
1620305830000|2021-05-06 12:57:10|10062.5|10052.5|10062.5|10052.5|10062.5|10052.5|10062.5|10052.5|1
1620305840000|2021-05-06 12:57:20|10062.8|10052.8|10063.3|10053.3|10063.5|10053.5|10062.8|10052.8|3
1620305850000|2021-05-06 12:57:30|10063.8|10053.8|10069.3|10059.3|10069.3|10059.3|10063.8|10053.8|9
1620305860000|2021-05-06 12:57:40|10069.8|10059.8|10067.5|10057.5|10073.5|10063.5|10067.5|10057.5|9
1620305870000|2021-05-06 12:57:50|10067.8|10057.8|10068.5|10058.5|10069.3|10059.3|10067.5|10057.5|11
1620305880000|2021-05-06 12:58:00|10069|10059|10069.5|10059.5|10069.8|10059.8|10068.5|10058.5|15
1620305890000|2021-05-06 12:58:10|10069.3|10059.3|10067.8|10057.8|10069.5|10059.5|10067.8|10057.8|7
1620305900000|2021-05-06 12:58:20|10067.5|10057.5|10067.5|10057.5|10067.8|10057.8|10067|10057|7
1620305910000|2021-05-06 12:58:30|10067.3|10057.3|10068|10058|10068|10058|10067.3|10057.3|5
1620305920000|2021-05-06 12:58:40|10068.3|10058.3|10067.8|10057.8|10068.3|10058.3|10067.8|10057.8|6
1620305930000|2021-05-06 12:58:50|10067.3|10057.3|10065.5|10055.5|10067.3|10057.3|10065.5|10055.5|6
1620305940000|2021-05-06 12:59:00|10066.3|10056.3|10066.3|10056.3|10066.5|10056.5|10066.3|10056.3|3
1620305950000|2021-05-06 12:59:10|10066|10056|10066.3|10056.3|10066.8|10056.8|10066|10056|7
1620305960000|2021-05-06 12:59:20|10066|10056|10066.5|10056.5|10066.5|10056.5|10066|10056|3
1620305970000|2021-05-06 12:59:30|10067.8|10057.8|10067.5|10057.5|10068|10058|10067.5|10057.5|3
1620305980000|2021-05-06 12:59:40|10068|10058|10067.5|10057.5|10068|10058|10067|10057|8
1620305990000|2021-05-06 12:59:50|10067.8|10057.8|10067.3|10057.3|10068|10058|10067.3|10057.3|9
1620306000000|2021-05-06 13:00:00|10067.8|10057.8|10075.8|10065.8|10076.3|10066.3|10067.3|10057.3|20
1620306010000|2021-05-06 13:00:10|10077.5|10067.5|10073.8|10063.8|10077.5|10067.5|10072.5|10062.5|21
1620306020000|2021-05-06 13:00:20|10074|10064|10072.8|10062.8|10075.5|10065.5|10071|10061|19
1620306030000|2021-05-06 13:00:30|10073|10063|10070.8|10060.8|10074.3|10064.3|10070.8|10060.8|15
1620306040000|2021-05-06 13:00:40|10070.5|10060.5|10072.3|10062.3|10073.3|10063.3|10069.8|10059.8|15
1620306050000|2021-05-06 13:00:50|10071.8|10061.8|10070|10060|10072.3|10062.3|10070|10060|12
1620306060000|2021-05-06 13:01:00|10069.8|10059.8|10076.3|10066.3|10076.3|10066.3|10069.5|10059.5|19
1620306070000|2021-05-06 13:01:10|10076|10066|10077.5|10067.5|10077.8|10067.8|10074.8|10064.8|17
1620306080000|2021-05-06 13:01:20|10077.3|10067.3|10080.5|10070.5|10080.5|10070.5|10077|10067|16
1620306090000|2021-05-06 13:01:30|10080|10070|10078.3|10068.3|10080|10070|10077.3|10067.3|15
1620306100000|2021-05-06 13:01:40|10077.3|10067.3|10079.5|10069.5|10080|10070|10077.3|10067.3|16
1620306110000|2021-05-06 13:01:50|10079.3|10069.3|10079|10069|10080.5|10070.5|10078.8|10068.8|16
1620306120000|2021-05-06 13:02:00|10079.3|10069.3|10079.5|10069.5|10081|10071|10078.8|10068.8|16
1620306130000|2021-05-06 13:02:10|10078.8|10068.8|10079|10069|10079.5|10069.5|10078.8|10068.8|16
1620306140000|2021-05-06 13:02:20|10078.8|10068.8|10079.5|10069.5|10079.5|10069.5|10078.8|10068.8|4
1620306150000|2021-05-06 13:02:30|10078.8|10068.8|10078.5|10068.5|10079|10069|10078.3|10068.3|7
1620306160000|2021-05-06 13:02:40|10078.8|10068.8|10077.8|10067.8|10078.8|10068.8|10077.8|10067.8|3
1620306170000|2021-05-06 13:02:50|10077.5|10067.5|10084|10074|10084|10074|10077.5|10067.5|13
1620306180000|2021-05-06 13:03:00|10082.8|10072.8|10082|10072|10083.3|10073.3|10081.5|10071.5|12
1620306190000|2021-05-06 13:03:10|10081.8|10071.8|10080|10070|10081.8|10071.8|10078.8|10068.8|11
1620306200000|2021-05-06 13:03:20|10079.3|10069.3|10080|10070|10080|10070|10078.8|10068.8|10
1620306210000|2021-05-06 13:03:30|10079.8|10069.8|10073.5|10063.5|10079.8|10069.8|10073.5|10063.5|8
1620306220000|2021-05-06 13:03:40|10072.5|10062.5|10068.9|10058.9|10072.5|10062.5|10068.9|10058.9|16
1620306230000|2021-05-06 13:03:50|10069|10059|10073|10063|10073.3|10063.3|10069|10059|15
1620306240000|2021-05-06 13:04:00|10074|10064|10074.8|10064.8|10075|10065|10073.3|10063.3|12
1620306250000|2021-05-06 13:04:10|10074.3|10064.3|10074.3|10064.3|10075.8|10065.8|10073.3|10063.3|12
1620306260000|2021-05-06 13:04:20|10074.8|10064.8|10075.3|10065.3|10075.3|10065.3|10072.5|10062.5|11
1620306270000|2021-05-06 13:04:30|10075.8|10065.8|10072.8|10062.8|10075.8|10065.8|10071.5|10061.5|17
1620306280000|2021-05-06 13:04:40|10072.5|10062.5|10076.5|10066.5|10077|10067|10072.3|10062.3|18
1620306290000|2021-05-06 13:04:50|10077|10067|10075.5|10065.5|10078.3|10068.3|10075.5|10065.5|10
1620306300000|2021-05-06 13:05:00|10076|10066|10072.3|10062.3|10076.5|10066.5|10072.3|10062.3|8
1620306310000|2021-05-06 13:05:10|10072|10062|10069|10059|10072|10062|10069|10059|8
1620306320000|2021-05-06 13:05:20|10069.5|10059.5|10066.8|10056.8|10069.8|10059.8|10066.8|10056.8|5
1620306330000|2021-05-06 13:05:30|10067|10057|10068.8|10058.8|10068.8|10058.8|10067|10057|4
1620306340000|2021-05-06 13:05:40|10068.5|10058.5|10070.5|10060.5|10070.5|10060.5|10067.3|10057.3|14
1620306350000|2021-05-06 13:05:50|10069.8|10059.8|10070.3|10060.3|10073.5|10063.5|10069.8|10059.8|12
1620306360000|2021-05-06 13:06:00|10069.8|10059.8|10071.3|10061.3|10071.3|10061.3|10069.8|10059.8|11
1620306370000|2021-05-06 13:06:10|10071.5|10061.5|10071.5|10061.5|10072.8|10062.8|10071.3|10061.3|8
1620306380000|2021-05-06 13:06:20|10072|10062|10071|10061|10073.3|10063.3|10070.5|10060.5|14
1620306390000|2021-05-06 13:06:30|10069.5|10059.5|10068|10058|10069.5|10059.5|10068|10058|8
1620306400000|2021-05-06 13:06:40|10067.8|10057.8|10067.3|10057.3|10067.8|10057.8|10065.8|10055.8|15
1620306410000|2021-05-06 13:06:50|10067|10057|10067.5|10057.5|10067.5|10057.5|10065.8|10055.8|10
1620306420000|2021-05-06 13:07:00|10067.3|10057.3|10064.3|10054.3|10067.3|10057.3|10062.8|10052.8|12
1620306430000|2021-05-06 13:07:10|10064.5|10054.5|10063.5|10053.5|10064.8|10054.8|10063.5|10053.5|12
1620306440000|2021-05-06 13:07:20|10063|10053|10062.5|10052.5|10063.5|10053.5|10062.5|10052.5|6
1620306450000|2021-05-06 13:07:30|10062|10052|10066.8|10056.8|10067.5|10057.5|10062|10052|13
1620306460000|2021-05-06 13:07:40|10067|10057|10069.8|10059.8|10070.3|10060.3|10067|10057|7
1620306470000|2021-05-06 13:07:50|10070.3|10060.3|10070.3|10060.3|10072.5|10062.5|10070|10060|11
1620306480000|2021-05-06 13:08:00|10070|10060|10070.5|10060.5|10070.8|10060.8|10068.8|10058.8|12
1620306490000|2021-05-06 13:08:10|10070|10060|10068.5|10058.5|10070.3|10060.3|10068.5|10058.5|14
1620306500000|2021-05-06 13:08:20|10068.3|10058.3|10066|10056|10068.3|10058.3|10066|10056|6
1620306510000|2021-05-06 13:08:30|10065|10055|10067|10057|10067|10057|10065|10055|9
1620306520000|2021-05-06 13:08:40|10067.3|10057.3|10066.3|10056.3|10067.3|10057.3|10066.3|10056.3|7
1620306530000|2021-05-06 13:08:50|10066.5|10056.5|10066.3|10056.3|10066.8|10056.8|10065.8|10055.8|12
1620306540000|2021-05-06 13:09:00|10066.5|10056.5|10066.3|10056.3|10066.5|10056.5|10065.8|10055.8|6
1620306550000|2021-05-06 13:09:10|10066.5|10056.5|10067.3|10057.3|10067.3|10057.3|10066.3|10056.3|11
1620306560000|2021-05-06 13:09:20|10067.8|10057.8|10068.3|10058.3|10068.5|10058.5|10067.3|10057.3|10
1620306570000|2021-05-06 13:09:30|10068.5|10058.5|10069|10059|10069.3|10059.3|10068|10058|15
1620306580000|2021-05-06 13:09:40|10069.3|10059.3|10067.8|10057.8|10069.3|10059.3|10067.8|10057.8|4
1620306590000|2021-05-06 13:09:50|10068|10058|10067.3|10057.3|10068|10058|10067|10057|14
1620306600000|2021-05-06 13:10:00|10067.5|10057.5|10067.5|10057.5|10067.5|10057.5|10066.8|10056.8|9
1620306610000|2021-05-06 13:10:10|10068|10058|10071.3|10061.3|10071.3|10061.3|10068|10058|8
1620306620000|2021-05-06 13:10:20|10070.8|10060.8|10070.3|10060.3|10070.8|10060.8|10070.3|10060.3|5
1620306630000|2021-05-06 13:10:30|10071|10061|10070.8|10060.8|10071.6|10061.6|10070.3|10060.3|11
1620306640000|2021-05-06 13:10:40|10068.3|10058.3|10065.8|10055.8|10068.3|10058.3|10065.8|10055.8|7
1620306650000|2021-05-06 13:10:50|10066|10056|10066.8|10056.8|10067|10057|10066|10056|7
1620306660000|2021-05-06 13:11:00|10066.3|10056.3|10064.8|10054.8|10066.8|10056.8|10064.5|10054.5|13
1620306670000|2021-05-06 13:11:10|10064.5|10054.5|10062|10052|10064.8|10054.8|10061.5|10051.5|12
1620306680000|2021-05-06 13:11:20|10061.8|10051.8|10062|10052|10062.5|10052.5|10061.8|10051.8|9
1620306690000|2021-05-06 13:11:30|10061.8|10051.8|10061|10051|10061.8|10051.8|10060.3|10050.3|13
1620306700000|2021-05-06 13:11:40|10060.5|10050.5|10061|10051|10061|10051|10060.5|10050.5|7
1620306710000|2021-05-06 13:11:50|10060.5|10050.5|10061|10051|10061|10051|10060.3|10050.3|12
1620306720000|2021-05-06 13:12:00|10061.3|10051.3|10061.3|10051.3|10061.3|10051.3|10060.5|10050.5|6
1620306730000|2021-05-06 13:12:10|10061.5|10051.5|10060.5|10050.5|10061.5|10051.5|10060.5|10050.5|5
1620306740000|2021-05-06 13:12:20|10060.8|10050.8|10060.8|10050.8|10061.3|10051.3|10060.8|10050.8|6
1620306750000|2021-05-06 13:12:30|10061|10051|10061.3|10051.3|10061.5|10051.5|10061|10051|5
1620306760000|2021-05-06 13:12:40|10061|10051|10061.3|10051.3|10061.3|10051.3|10060.5|10050.5|4
1620306770000|2021-05-06 13:12:50|10061.5|10051.5|10061.3|10051.3|10061.8|10051.8|10060.8|10050.8|10
1620306780000|2021-05-06 13:13:00|10061.5|10051.5|10063.3|10053.3|10063.3|10053.3|10061.3|10051.3|10
1620306790000|2021-05-06 13:13:10|10063.8|10053.8|10065.8|10055.8|10066.5|10056.5|10063.8|10053.8|9
1620306800000|2021-05-06 13:13:20|10066.8|10056.8|10067.3|10057.3|10067.3|10057.3|10066.8|10056.8|2
1620306810000|2021-05-06 13:13:30|10067.8|10057.8|10068.8|10058.8|10068.8|10058.8|10067.8|10057.8|3
1620306820000|2021-05-06 13:13:40|10068.5|10058.5|10068|10058|10068.5|10058.5|10068|10058|4
1620306830000|2021-05-06 13:13:50|10068.3|10058.3|10068.5|10058.5|10068.5|10058.5|10068.3|10058.3|2
1620306840000|2021-05-06 13:14:00|10068.8|10058.8|10074.5|10064.5|10075|10065|10068.8|10058.8|12
1620306850000|2021-05-06 13:14:10|10074.8|10064.8|10073.8|10063.8|10075.8|10065.8|10073.8|10063.8|10
1620306860000|2021-05-06 13:14:20|10073.5|10063.5|10074|10064|10074|10064|10073.5|10063.5|5
1620306870000|2021-05-06 13:14:30|10074.5|10064.5|10075.5|10065.5|10075.5|10065.5|10074.5|10064.5|4
1620306880000|2021-05-06 13:14:40|10075.8|10065.8|10075.3|10065.3|10075.8|10065.8|10075.3|10065.3|4
1620306890000|2021-05-06 13:14:50|10075.5|10065.5|10074.8|10064.8|10075.8|10065.8|10074.8|10064.8|9
1620306900000|2021-05-06 13:15:00|10075|10065|10076|10066|10076|10066|10075|10065|6
1620306910000|2021-05-06 13:15:10|10076.3|10066.3|10078.3|10068.3|10078.3|10068.3|10076.3|10066.3|7
1620306920000|2021-05-06 13:15:20|10078.8|10068.8|10082|10072|10082|10072|10078.8|10068.8|7
1620306930000|2021-05-06 13:15:30|10082.5|10072.5|10083.8|10073.8|10086.6|10076.6|10082.5|10072.5|10
1620306940000|2021-05-06 13:15:40|10083.5|10073.5|10083.5|10073.5|10083.8|10073.8|10082.8|10072.8|12
1620306950000|2021-05-06 13:15:50|10083.3|10073.3|10083.5|10073.5|10083.5|10073.5|10082|10072|6
1620306960000|2021-05-06 13:16:00|10083.8|10073.8|10086.1|10076.1|10086.1|10076.1|10083.3|10073.3|10
1620306970000|2021-05-06 13:16:10|10086.5|10076.5|10087.6|10077.6|10087.6|10077.6|10086.5|10076.5|5
1620306980000|2021-05-06 13:16:20|10088.3|10078.3|10091.8|10081.8|10092.8|10082.8|10088.3|10078.3|10
1620306990000|2021-05-06 13:16:30|10092|10082|10091.5|10081.5|10092.5|10082.5|10091.5|10081.5|4
1620307000000|2021-05-06 13:16:40|10091.8|10081.8|10094|10084|10094.5|10084.5|10091.8|10081.8|9
1620307010000|2021-05-06 13:16:50|10093.8|10083.8|10091.8|10081.8|10093.8|10083.8|10089.3|10079.3|15
1620307020000|2021-05-06 13:17:00|10092.5|10082.5|10093.5|10083.5|10093.5|10083.5|10092.3|10082.3|13
1620307030000|2021-05-06 13:17:10|10093.3|10083.3|10093.5|10083.5|10094.3|10084.3|10092.5|10082.5|11
1620307040000|2021-05-06 13:17:20|10093.8|10083.8|10094|10084|10094|10084|10093.5|10083.5|5
1620307050000|2021-05-06 13:17:30|10093.8|10083.8|10094.5|10084.5|10094.5|10084.5|10093.3|10083.3|10
1620307060000|2021-05-06 13:17:40|10094.3|10084.3|10094.5|10084.5|10094.5|10084.5|10093.5|10083.5|11
1620307070000|2021-05-06 13:17:50|10094.3|10084.3|10091.8|10081.8|10094.3|10084.3|10091.8|10081.8|10
1620307080000|2021-05-06 13:18:00|10091.5|10081.5|10091.8|10081.8|10092.5|10082.5|10090.8|10080.8|12
1620307090000|2021-05-06 13:18:10|10091.5|10081.5|10088.8|10078.8|10091.5|10081.5|10088.8|10078.8|13
1620307100000|2021-05-06 13:18:20|10089|10079|10089|10079|10089.5|10079.5|10088|10078|5
1620307110000|2021-05-06 13:18:30|10088.8|10078.8|10086.8|10076.8|10088.8|10078.8|10086.5|10076.5|9
1620307120000|2021-05-06 13:18:40|10087.3|10077.3|10089.8|10079.8|10089.8|10079.8|10087|10077|10
1620307130000|2021-05-06 13:18:50|10090|10080|10090.5|10080.5|10091.3|10081.3|10089.5|10079.5|9
1620307140000|2021-05-06 13:19:00|10090.8|10080.8|10089|10079|10091.3|10081.3|10089|10079|8
1620307150000|2021-05-06 13:19:10|10088.8|10078.8|10086|10076|10088.8|10078.8|10085.8|10075.8|12
1620307160000|2021-05-06 13:19:20|10085.8|10075.8|10081.8|10071.8|10086.3|10076.3|10081.8|10071.8|12
1620307170000|2021-05-06 13:19:30|10082.3|10072.3|10082.8|10072.8|10082.8|10072.8|10081.5|10071.5|13
1620307180000|2021-05-06 13:19:40|10083.3|10073.3|10084|10074|10085.5|10075.5|10083.3|10073.3|9
1620307190000|2021-05-06 13:19:50|10083.8|10073.8|10082.3|10072.3|10083.8|10073.8|10082|10072|14
1620307200000|2021-05-06 13:20:00|10082|10072|10081.3|10071.3|10082|10072|10080.5|10070.5|12
1620307210000|2021-05-06 13:20:10|10081|10071|10078.8|10068.8|10081|10071|10078.3|10068.3|11
1620307220000|2021-05-06 13:20:20|10079|10069|10080|10070|10082.3|10072.3|10079|10069|16
1620307230000|2021-05-06 13:20:30|10079|10069|10079|10069|10079|10069|10077.5|10067.5|10
1620307240000|2021-05-06 13:20:40|10078.8|10068.8|10080|10070|10080|10070|10078.5|10068.5|11
1620307250000|2021-05-06 13:20:50|10081.3|10071.3|10082.3|10072.3|10082.8|10072.8|10080.3|10070.3|14
1620307260000|2021-05-06 13:21:00|10081|10071|10078|10068|10081|10071|10077.3|10067.3|11
1620307270000|2021-05-06 13:21:10|10078.3|10068.3|10078.3|10068.3|10078.5|10068.5|10075.8|10065.8|17
1620307280000|2021-05-06 13:21:20|10078.8|10068.8|10080.5|10070.5|10080.8|10070.8|10078.8|10068.8|9
1620307290000|2021-05-06 13:21:30|10081.3|10071.3|10079.5|10069.5|10081.5|10071.5|10079|10069|8
1620307300000|2021-05-06 13:21:40|10079.3|10069.3|10078.8|10068.8|10080.3|10070.3|10077.3|10067.3|8
1620307310000|2021-05-06 13:21:50|10078.5|10068.5|10078.8|10068.8|10079|10069|10078.5|10068.5|4
1620307320000|2021-05-06 13:22:00|10078.5|10068.5|10078.8|10068.8|10079|10069|10078.5|10068.5|4
1620307330000|2021-05-06 13:22:10|10078.5|10068.5|10076.5|10066.5|10078.5|10068.5|10075.8|10065.8|10
1620307340000|2021-05-06 13:22:20|10077|10067|10074|10064|10078.3|10068.3|10074|10064|15
1620307350000|2021-05-06 13:22:30|10073.8|10063.8|10075.5|10065.5|10075.5|10065.5|10073.8|10063.8|8
1620307360000|2021-05-06 13:22:40|10075.8|10065.8|10077.5|10067.5|10077.8|10067.8|10075.8|10065.8|6
1620307370000|2021-05-06 13:22:50|10078.8|10068.8|10078.8|10068.8|10079.5|10069.5|10078.3|10068.3|5
1620307380000|2021-05-06 13:23:00|10079|10069|10079|10069|10079.5|10069.5|10078.8|10068.8|11
1620307390000|2021-05-06 13:23:10|10079.3|10069.3|10079.5|10069.5|10079.8|10069.8|10079|10069|7
1620307400000|2021-05-06 13:23:20|10079.8|10069.8|10078.3|10068.3|10080.3|10070.3|10078.3|10068.3|6
1620307410000|2021-05-06 13:23:30|10078|10068|10078.8|10068.8|10078.8|10068.8|10078|10068|2
1620307420000|2021-05-06 13:23:40|10078.5|10068.5|10079.3|10069.3|10079.3|10069.3|10078.5|10068.5|4
1620307430000|2021-05-06 13:23:50|10079.5|10069.5|10076.3|10066.3|10079.5|10069.5|10076.3|10066.3|5
1620307440000|2021-05-06 13:24:00|10075.8|10065.8|10074.3|10064.3|10076|10066|10074.3|10064.3|5
1620307450000|2021-05-06 13:24:10|10074.5|10064.5|10075.5|10065.5|10076|10066|10074.5|10064.5|8
1620307460000|2021-05-06 13:24:20|10075|10065|10075.3|10065.3|10076|10066|10074.5|10064.5|5
1620307470000|2021-05-06 13:24:30|10075.5|10065.5|10077.8|10067.8|10077.8|10067.8|10075.5|10065.5|6
1620307480000|2021-05-06 13:24:40|10078|10068|10079.3|10069.3|10079.3|10069.3|10078|10068|7
1620307490000|2021-05-06 13:24:50|10079.5|10069.5|10079|10069|10079.8|10069.8|10079|10069|6
1620307500000|2021-05-06 13:25:00|10078.8|10068.8|10078.8|10068.8|10079.5|10069.5|10078.8|10068.8|8
1620307510000|2021-05-06 13:25:10|10078.5|10068.5|10077.8|10067.8|10078.8|10068.8|10077.8|10067.8|4
1620307520000|2021-05-06 13:25:20|10078|10068|10078.5|10068.5|10078.5|10068.5|10078|10068|3
1620307530000|2021-05-06 13:25:30|10079.5|10069.5|10081|10071|10081|10071|10079.5|10069.5|4
1620307540000|2021-05-06 13:25:40|10081.8|10071.8|10081.3|10071.3|10081.8|10071.8|10081.3|10071.3|3
1620307550000|2021-05-06 13:25:50|10080.5|10070.5|10079|10069|10080.8|10070.8|10079|10069|6
1620307560000|2021-05-06 13:26:00|10078.5|10068.5|10077.8|10067.8|10078.5|10068.5|10077.3|10067.3|8
1620307570000|2021-05-06 13:26:10|10078|10068|10078.3|10068.3|10078.3|10068.3|10077.5|10067.5|7
1620307580000|2021-05-06 13:26:20|10078|10068|10077.5|10067.5|10078.3|10068.3|10077.5|10067.5|6
1620307590000|2021-05-06 13:26:30|10077.8|10067.8|10078.3|10068.3|10078.3|10068.3|10077.5|10067.5|3
1620307600000|2021-05-06 13:26:40|10078|10068|10078|10068|10078.8|10068.8|10077.8|10067.8|5
1620307610000|2021-05-06 13:26:50|10077.5|10067.5|10077.3|10067.3|10077.8|10067.8|10077.3|10067.3|4
1620307620000|2021-05-06 13:27:00|10077|10067|10074|10064|10077|10067|10074|10064|9
1620307630000|2021-05-06 13:27:10|10075.8|10065.8|10078.3|10068.3|10079.3|10069.3|10075.8|10065.8|13
1620307640000|2021-05-06 13:27:20|10078.5|10068.5|10076.8|10066.8|10078.5|10068.5|10076.8|10066.8|6
1620307650000|2021-05-06 13:27:30|10076.3|10066.3|10077.8|10067.8|10079|10069|10076.3|10066.3|16
1620307660000|2021-05-06 13:27:40|10077.5|10067.5|10077|10067|10078.8|10068.8|10077|10067|16
1620307670000|2021-05-06 13:27:50|10077.3|10067.3|10077.5|10067.5|10077.5|10067.5|10077.3|10067.3|2
1620307680000|2021-05-06 13:28:00|10077.3|10067.3|10078.8|10068.8|10079.3|10069.3|10077|10067|10
1620307690000|2021-05-06 13:28:10|10079.3|10069.3|10077.3|10067.3|10079.3|10069.3|10077|10067|7
1620307700000|2021-05-06 13:28:20|10077.5|10067.5|10076.8|10066.8|10077.5|10067.5|10076.8|10066.8|3
1620307710000|2021-05-06 13:28:30|10077|10067|10077|10067|10077|10067|10077|10067|1
1620307720000|2021-05-06 13:28:40|10078|10068|10078.3|10068.3|10078.3|10068.3|10078|10068|2
1620307730000|2021-05-06 13:28:50|10078|10068|10079|10069|10079|10069|10077.5|10067.5|9
1620307740000|2021-05-06 13:29:00|10079.5|10069.5|10078.5|10068.5|10079.5|10069.5|10078.5|10068.5|3
1620307750000|2021-05-06 13:29:10|10078|10068|10076.5|10066.5|10078|10068|10075.3|10065.3|11
1620307760000|2021-05-06 13:29:20|10076.8|10066.8|10077.5|10067.5|10077.5|10067.5|10076.8|10066.8|3
1620307770000|2021-05-06 13:29:30|10077.3|10067.3|10081|10071|10081|10071|10076.5|10066.5|11
1620307780000|2021-05-06 13:29:40|10081.3|10071.3|10080.5|10070.5|10082.5|10072.5|10080.5|10070.5|13
1620307790000|2021-05-06 13:29:50|10080.8|10070.8|10080.8|10070.8|10080.8|10070.8|10080|10070|8
1620307800000|2021-05-06 13:30:00|10081|10071|10075.5|10065.5|10081.8|10071.8|10075.5|10065.5|17
1620307810000|2021-05-06 13:30:10|10075|10065|10073|10063|10075.8|10065.8|10072.5|10062.5|16
1620307820000|2021-05-06 13:30:20|10072.8|10062.8|10074|10064|10075|10065|10072|10062|20
1620307830000|2021-05-06 13:30:30|10073.8|10063.8|10071.3|10061.3|10074.5|10064.5|10070.3|10060.3|18
1620307840000|2021-05-06 13:30:40|10071|10061|10070.5|10060.5|10072|10062|10070.5|10060.5|14
1620307850000|2021-05-06 13:30:50|10070.8|10060.8|10072.3|10062.3|10073.3|10063.3|10070.8|10060.8|10
1620307860000|2021-05-06 13:31:00|10071.8|10061.8|10069|10059|10072.3|10062.3|10069|10059|10
1620307870000|2021-05-06 13:31:10|10069.3|10059.3|10067.5|10057.5|10069.3|10059.3|10067.5|10057.5|15
1620307880000|2021-05-06 13:31:20|10067.8|10057.8|10067.8|10057.8|10069|10059|10067.5|10057.5|12
1620307890000|2021-05-06 13:31:30|10067.5|10057.5|10062.3|10052.3|10067.5|10057.5|10062.3|10052.3|15
1620307900000|2021-05-06 13:31:40|10062.5|10052.5|10059.3|10049.3|10062.8|10052.8|10059.3|10049.3|15
1620307910000|2021-05-06 13:31:50|10059.8|10049.8|10058.8|10048.8|10060.3|10050.3|10058.8|10048.8|11
1620307920000|2021-05-06 13:32:00|10059|10049|10063|10053|10063|10053|10056|10046|22
1620307930000|2021-05-06 13:32:10|10063.5|10053.5|10067.3|10057.3|10067.3|10057.3|10063.5|10053.5|12
1620307940000|2021-05-06 13:32:20|10067.5|10057.5|10066.5|10056.5|10067.5|10057.5|10065.8|10055.8|15
1620307950000|2021-05-06 13:32:30|10066.3|10056.3|10067.8|10057.8|10067.8|10057.8|10066|10056|8
1620307960000|2021-05-06 13:32:40|10067.5|10057.5|10064.3|10054.3|10067.8|10057.8|10064.3|10054.3|10
1620307970000|2021-05-06 13:32:50|10064.8|10054.8|10066|10056|10066|10056|10063|10053|10
1620307980000|2021-05-06 13:33:00|10066.3|10056.3|10067|10057|10067.3|10057.3|10066|10056|16
1620307990000|2021-05-06 13:33:10|10067.3|10057.3|10066.3|10056.3|10067.8|10057.8|10064|10054|17
1620308000000|2021-05-06 13:33:20|10066.5|10056.5|10064.8|10054.8|10067.3|10057.3|10064.8|10054.8|16
1620308010000|2021-05-06 13:33:30|10064.5|10054.5|10062.3|10052.3|10064.5|10054.5|10062.3|10052.3|19
1620308020000|2021-05-06 13:33:40|10063|10053|10064.5|10054.5|10064.5|10054.5|10062.3|10052.3|12
1620308030000|2021-05-06 13:33:50|10064.3|10054.3|10064.3|10054.3|10066|10056|10064.3|10054.3|10
1620308040000|2021-05-06 13:34:00|10064|10054|10065|10055|10065|10055|10063|10053|12
1620308050000|2021-05-06 13:34:10|10064.5|10054.5|10067.5|10057.5|10068.3|10058.3|10064.5|10054.5|10
1620308060000|2021-05-06 13:34:20|10068|10058|10070.8|10060.8|10071.3|10061.3|10068|10058|18
1620308070000|2021-05-06 13:34:30|10070.5|10060.5|10063.3|10053.3|10070.5|10060.5|10063.3|10053.3|12
1620308080000|2021-05-06 13:34:40|10062.5|10052.5|10066|10056|10066|10056|10062.3|10052.3|14
1620308090000|2021-05-06 13:34:50|10065.5|10055.5|10066.3|10056.3|10066.3|10056.3|10064.3|10054.3|10
1620308100000|2021-05-06 13:35:00|10066.8|10056.8|10069.3|10059.3|10069.3|10059.3|10066.8|10056.8|7
1620308110000|2021-05-06 13:35:10|10068.8|10058.8|10071.8|10061.8|10072.3|10062.3|10068.8|10058.8|13
1620308120000|2021-05-06 13:35:20|10072|10062|10077|10067|10077|10067|10072|10062|8
1620308130000|2021-05-06 13:35:30|10077.3|10067.3|10075|10065|10080.3|10070.3|10075|10065|14
1620308140000|2021-05-06 13:35:40|10075.3|10065.3|10079.3|10069.3|10079.8|10069.8|10075.3|10065.3|17
1620308150000|2021-05-06 13:35:50|10079|10069|10082.8|10072.8|10083.5|10073.5|10078.8|10068.8|15
1620308160000|2021-05-06 13:36:00|10082.5|10072.5|10084.8|10074.8|10084.8|10074.8|10082.5|10072.5|8
1620308170000|2021-05-06 13:36:10|10085.3|10075.3|10085.3|10075.3|10086.3|10076.3|10083.8|10073.8|21
1620308180000|2021-05-06 13:36:20|10084.3|10074.3|10084.3|10074.3|10085|10075|10082.8|10072.8|13
1620308190000|2021-05-06 13:36:30|10084|10074|10082.3|10072.3|10084|10074|10082.3|10072.3|8
1620308200000|2021-05-06 13:36:40|10082|10072|10081.5|10071.5|10082|10072|10081|10071|6
1620308210000|2021-05-06 13:36:50|10081|10071|10082.8|10072.8|10082.8|10072.8|10080|10070|9
1620308220000|2021-05-06 13:37:00|10082.5|10072.5|10086.8|10076.8|10087.5|10077.5|10082.3|10072.3|19
1620308230000|2021-05-06 13:37:10|10087.3|10077.3|10085|10075|10088|10078|10085|10075|17
1620308240000|2021-05-06 13:37:20|10084.8|10074.8|10087.8|10077.8|10088|10078|10084.8|10074.8|10
1620308250000|2021-05-06 13:37:30|10087.5|10077.5|10089.3|10079.3|10089.3|10079.3|10086.3|10076.3|13
1620308260000|2021-05-06 13:37:40|10089|10079|10091.5|10081.5|10092|10082|10089|10079|14
1620308270000|2021-05-06 13:37:50|10091.8|10081.8|10091.3|10081.3|10091.8|10081.8|10090.8|10080.8|16
1620308280000|2021-05-06 13:38:00|10091|10081|10091.3|10081.3|10091.8|10081.8|10090|10080|19
1620308290000|2021-05-06 13:38:10|10091|10081|10092|10082|10092.3|10082.3|10090.5|10080.5|10
1620308300000|2021-05-06 13:38:20|10092.5|10082.5|10093.3|10083.3|10093.3|10083.3|10092.5|10082.5|5
1620308310000|2021-05-06 13:38:30|10092.5|10082.5|10091.3|10081.3|10093|10083|10091.3|10081.3|8
1620308320000|2021-05-06 13:38:40|10091|10081|10088.3|10078.3|10091|10081|10087.5|10077.5|13
1620308330000|2021-05-06 13:38:50|10088.5|10078.5|10090|10080|10090.3|10080.3|10088|10078|14
1620308340000|2021-05-06 13:39:00|10090.3|10080.3|10089.3|10079.3|10090.3|10080.3|10088|10078|14
1620308350000|2021-05-06 13:39:10|10089|10079|10086.3|10076.3|10089.8|10079.8|10086.3|10076.3|20
1620308360000|2021-05-06 13:39:20|10084.8|10074.8|10080.3|10070.3|10084.8|10074.8|10080.3|10070.3|14
1620308370000|2021-05-06 13:39:30|10079.8|10069.8|10085|10075|10085|10075|10079.3|10069.3|14
1620308380000|2021-05-06 13:39:40|10085.5|10075.5|10085.3|10075.3|10086.5|10076.5|10085.3|10075.3|16
1620308390000|2021-05-06 13:39:50|10085.5|10075.5|10086.3|10076.3|10086.8|10076.8|10085.3|10075.3|10
1620308400000|2021-05-06 13:40:00|10086.5|10076.5|10090.3|10080.3|10092.5|10082.5|10086.5|10076.5|15
1620308410000|2021-05-06 13:40:10|10090.5|10080.5|10090.8|10080.8|10091|10081|10090.5|10080.5|4
1620308420000|2021-05-06 13:40:20|10090.3|10080.3|10090.8|10080.8|10090.8|10080.8|10089.8|10079.8|5
1620308430000|2021-05-06 13:40:30|10091|10081|10088.5|10078.5|10091|10081|10088.5|10078.5|7
1620308440000|2021-05-06 13:40:40|10088.3|10078.3|10087|10077|10088.3|10078.3|10086.8|10076.8|9
1620308450000|2021-05-06 13:40:50|10086.8|10076.8|10086|10076|10086.8|10076.8|10086|10076|3
1620308460000|2021-05-06 13:41:00|10085.8|10075.8|10084|10074|10085.8|10075.8|10082.8|10072.8|9
1620308470000|2021-05-06 13:41:10|10084.3|10074.3|10082.3|10072.3|10084.3|10074.3|10082.3|10072.3|6
1620308480000|2021-05-06 13:41:20|10082.5|10072.5|10079.3|10069.3|10082.5|10072.5|10079.3|10069.3|7
1620308490000|2021-05-06 13:41:30|10079.8|10069.8|10080|10070|10080.5|10070.5|10079.8|10069.8|11
1620308500000|2021-05-06 13:41:40|10080.5|10070.5|10080|10070|10080.5|10070.5|10080|10070|2
1620308510000|2021-05-06 13:41:50|10080.3|10070.3|10082.3|10072.3|10082.3|10072.3|10080.3|10070.3|8
1620308520000|2021-05-06 13:42:00|10082|10072|10078.3|10068.3|10082|10072|10077.3|10067.3|15
1620308530000|2021-05-06 13:42:10|10077.3|10067.3|10075.3|10065.3|10078.5|10068.5|10074.3|10064.3|12
1620308540000|2021-05-06 13:42:20|10075|10065|10076.3|10066.3|10076.8|10066.8|10074.8|10064.8|7
1620308550000|2021-05-06 13:42:30|10076.5|10066.5|10078.3|10068.3|10078.5|10068.5|10076.5|10066.5|11
1620308560000|2021-05-06 13:42:40|10078|10068|10078.5|10068.5|10079|10069|10078|10068|9
1620308570000|2021-05-06 13:42:50|10078.8|10068.8|10079.5|10069.5|10080.3|10070.3|10078.8|10068.8|8
1620308580000|2021-05-06 13:43:00|10078.8|10068.8|10076.5|10066.5|10078.8|10068.8|10075.5|10065.5|9
1620308590000|2021-05-06 13:43:10|10077|10067|10076.5|10066.5|10077.8|10067.8|10076.5|10066.5|9
1620308600000|2021-05-06 13:43:20|10076.3|10066.3|10074.3|10064.3|10076.5|10066.5|10074.3|10064.3|9
1620308610000|2021-05-06 13:43:30|10073.8|10063.8|10073.3|10063.3|10075|10065|10073.3|10063.3|12
1620308620000|2021-05-06 13:43:40|10074|10064|10075.8|10065.8|10076|10066|10073.8|10063.8|11
1620308630000|2021-05-06 13:43:50|10075|10065|10072.3|10062.3|10075.3|10065.3|10072|10062|15
1620308640000|2021-05-06 13:44:00|10072.5|10062.5|10075.3|10065.3|10075.3|10065.3|10072.5|10062.5|17
1620308650000|2021-05-06 13:44:10|10075|10065|10077.8|10067.8|10077.8|10067.8|10075|10065|15
1620308660000|2021-05-06 13:44:20|10078|10068|10077.8|10067.8|10079|10069|10077.8|10067.8|8
1620308670000|2021-05-06 13:44:30|10078|10068|10080|10070|10080|10070|10078|10068|5
1620308680000|2021-05-06 13:44:40|10079.5|10069.5|10077|10067|10079.8|10069.8|10076.8|10066.8|14
1620308690000|2021-05-06 13:44:50|10077.3|10067.3|10074.3|10064.3|10078|10068|10074.3|10064.3|12
1620308700000|2021-05-06 13:45:00|10074|10064|10075.5|10065.5|10075.5|10065.5|10071|10061|22
1620308710000|2021-05-06 13:45:10|10075.8|10065.8|10082.3|10072.3|10082.3|10072.3|10075.8|10065.8|16
1620308720000|2021-05-06 13:45:20|10082|10072|10082|10072|10082.3|10072.3|10082|10072|5
1620308730000|2021-05-06 13:45:30|10082.3|10072.3|10086.3|10076.3|10086.3|10076.3|10082.3|10072.3|8
1620308740000|2021-05-06 13:45:40|10086|10076|10087.3|10077.3|10087.5|10077.5|10084|10074|11
1620308750000|2021-05-06 13:45:50|10087.5|10077.5|10085.5|10075.5|10087.8|10077.8|10085.5|10075.5|7
1620308760000|2021-05-06 13:46:00|10085.8|10075.8|10093|10083|10093|10083|10085.8|10075.8|13
1620308770000|2021-05-06 13:46:10|10091.8|10081.8|10089|10079|10092|10082|10088.5|10078.5|13
1620308780000|2021-05-06 13:46:20|10088.5|10078.5|10088.8|10078.8|10090.3|10080.3|10088.5|10078.5|11
1620308790000|2021-05-06 13:46:30|10089|10079|10088|10078|10089.8|10079.8|10088|10078|11
1620308800000|2021-05-06 13:46:40|10087.3|10077.3|10091|10081|10091.5|10081.5|10087.3|10077.3|10
1620308810000|2021-05-06 13:46:50|10090.5|10080.5|10091.5|10081.5|10091.5|10081.5|10090.5|10080.5|6
1620308820000|2021-05-06 13:47:00|10091|10081|10087|10077|10091|10081|10085.8|10075.8|17
1620308830000|2021-05-06 13:47:10|10086|10076|10087.5|10077.5|10088|10078|10086|10076|17
1620308840000|2021-05-06 13:47:20|10087.8|10077.8|10085.5|10075.5|10088.5|10078.5|10085.5|10075.5|13
1620308850000|2021-05-06 13:47:30|10085.8|10075.8|10084.3|10074.3|10087.3|10077.3|10084.3|10074.3|16
1620308860000|2021-05-06 13:47:40|10085|10075|10083.5|10073.5|10085|10075|10083.3|10073.3|12
1620308870000|2021-05-06 13:47:50|10083.3|10073.3|10082|10072|10083.5|10073.5|10082|10072|11
1620308880000|2021-05-06 13:48:00|10082.5|10072.5|10080.8|10070.8|10082.5|10072.5|10079.8|10069.8|14
1620308890000|2021-05-06 13:48:10|10080.5|10070.5|10077.5|10067.5|10081|10071|10077.5|10067.5|16
1620308900000|2021-05-06 13:48:20|10077.8|10067.8|10079.5|10069.5|10079.8|10069.8|10077.8|10067.8|10
1620308910000|2021-05-06 13:48:30|10079.8|10069.8|10079.3|10069.3|10080.3|10070.3|10078.3|10068.3|12
1620308920000|2021-05-06 13:48:40|10079|10069|10078.5|10068.5|10080.8|10070.8|10078.5|10068.5|12
1620308930000|2021-05-06 13:48:50|10078|10068|10078.3|10068.3|10079.8|10069.8|10078|10068|8
1620308940000|2021-05-06 13:49:00|10078|10068|10078.3|10068.3|10078.8|10068.8|10075.8|10065.8|13
1620308950000|2021-05-06 13:49:10|10078.5|10068.5|10078.5|10068.5|10079.3|10069.3|10078|10068|13
1620308960000|2021-05-06 13:49:20|10078.8|10068.8|10081|10071|10081|10071|10078.8|10068.8|13
1620308970000|2021-05-06 13:49:30|10081.3|10071.3|10080|10070|10081.3|10071.3|10080|10070|8
1620308980000|2021-05-06 13:49:40|10080.3|10070.3|10077.8|10067.8|10080.5|10070.5|10077.8|10067.8|7
1620308990000|2021-05-06 13:49:50|10077.3|10067.3|10078|10068|10078|10068|10076.8|10066.8|11
1620309000000|2021-05-06 13:50:00|10078.3|10068.3|10079.5|10069.5|10081|10071|10078.3|10068.3|14
1620309010000|2021-05-06 13:50:10|10080|10070|10081.8|10071.8|10081.8|10071.8|10077.8|10067.8|20
1620309020000|2021-05-06 13:50:20|10082|10072|10083.8|10073.8|10083.8|10073.8|10082|10072|12
1620309030000|2021-05-06 13:50:30|10083.5|10073.5|10082.3|10072.3|10083.8|10073.8|10082.3|10072.3|9
1620309040000|2021-05-06 13:50:40|10082|10072|10083.3|10073.3|10083.3|10073.3|10080.5|10070.5|15
1620309050000|2021-05-06 13:50:50|10083.8|10073.8|10080.5|10070.5|10083.8|10073.8|10080.5|10070.5|15
1620309060000|2021-05-06 13:51:00|10082.5|10072.5|10084.5|10074.5|10085.8|10075.8|10082.5|10072.5|13
1620309070000|2021-05-06 13:51:10|10084.8|10074.8|10087|10077|10087.8|10077.8|10084.8|10074.8|7
1620309080000|2021-05-06 13:51:20|10086.5|10076.5|10086.5|10076.5|10087|10077|10086.5|10076.5|9
1620309090000|2021-05-06 13:51:30|10086.3|10076.3|10083.8|10073.8|10086.3|10076.3|10082.5|10072.5|13
1620309100000|2021-05-06 13:51:40|10083.5|10073.5|10086|10076|10086|10076|10083|10073|13
1620309110000|2021-05-06 13:51:50|10085.5|10075.5|10083.8|10073.8|10085.5|10075.5|10083.8|10073.8|6
1620309120000|2021-05-06 13:52:00|10084|10074|10086.8|10076.8|10086.8|10076.8|10084|10074|7
1620309130000|2021-05-06 13:52:10|10087|10077|10087.5|10077.5|10088|10078|10087|10077|10
1620309140000|2021-05-06 13:52:20|10087.3|10077.3|10087|10077|10087.5|10077.5|10085.8|10075.8|15
1620309150000|2021-05-06 13:52:30|10086.8|10076.8|10087.5|10077.5|10088.8|10078.8|10086.8|10076.8|9
1620309160000|2021-05-06 13:52:40|10087.3|10077.3|10090.5|10080.5|10090.5|10080.5|10086.5|10076.5|10
1620309170000|2021-05-06 13:52:50|10090.8|10080.8|10090.3|10080.3|10092|10082|10090|10080|16
1620309180000|2021-05-06 13:53:00|10090|10080|10090.8|10080.8|10090.8|10080.8|10089.5|10079.5|15
1620309190000|2021-05-06 13:53:10|10090|10080|10087.8|10077.8|10090.3|10080.3|10087.8|10077.8|12
1620309200000|2021-05-06 13:53:20|10087.5|10077.5|10088|10078|10088.3|10078.3|10087|10077|7
1620309210000|2021-05-06 13:53:30|10087.8|10077.8|10090.5|10080.5|10091.5|10081.5|10087.5|10077.5|15
1620309220000|2021-05-06 13:53:40|10090.8|10080.8|10090.5|10080.5|10091.5|10081.5|10090.5|10080.5|12
1620309230000|2021-05-06 13:53:50|10090.3|10080.3|10089.5|10079.5|10090.3|10080.3|10088.5|10078.5|13
1620309240000|2021-05-06 13:54:00|10090.3|10080.3|10088|10078|10090.5|10080.5|10087.3|10077.3|14
1620309250000|2021-05-06 13:54:10|10087.8|10077.8|10088|10078|10088.5|10078.5|10085.8|10075.8|10
1620309260000|2021-05-06 13:54:20|10087.8|10077.8|10088|10078|10088.8|10078.8|10086.5|10076.5|11
1620309270000|2021-05-06 13:54:30|10088.3|10078.3|10086.5|10076.5|10088.5|10078.5|10086.5|10076.5|10
1620309280000|2021-05-06 13:54:40|10086.3|10076.3|10088.8|10078.8|10088.8|10078.8|10086|10076|9
1620309290000|2021-05-06 13:54:50|10088|10078|10086.5|10076.5|10088.8|10078.8|10086|10076|11
1620309300000|2021-05-06 13:55:00|10086.3|10076.3|10083.8|10073.8|10086.3|10076.3|10083.5|10073.5|18
1620309310000|2021-05-06 13:55:10|10084|10074|10083.8|10073.8|10086.3|10076.3|10082.8|10072.8|15
1620309320000|2021-05-06 13:55:20|10084.3|10074.3|10084.5|10074.5|10084.5|10074.5|10083.5|10073.5|10
1620309330000|2021-05-06 13:55:30|10084.8|10074.8|10084.8|10074.8|10085.3|10075.3|10084.5|10074.5|8
1620309340000|2021-05-06 13:55:40|10084.3|10074.3|10087|10077|10087|10077|10084.3|10074.3|11
1620309350000|2021-05-06 13:55:50|10087.3|10077.3|10087.8|10077.8|10088.3|10078.3|10087.3|10077.3|7
1620309360000|2021-05-06 13:56:00|10088|10078|10088.3|10078.3|10089|10079|10088|10078|13
1620309370000|2021-05-06 13:56:10|10088|10078|10088.3|10078.3|10088.8|10078.8|10088|10078|12
1620309380000|2021-05-06 13:56:20|10088|10078|10088|10078|10088.5|10078.5|10088|10078|8
1620309390000|2021-05-06 13:56:30|10088.3|10078.3|10089.5|10079.5|10089.8|10079.8|10088.3|10078.3|12
1620309400000|2021-05-06 13:56:40|10088.3|10078.3|10089.8|10079.8|10090|10080|10088.3|10078.3|13
1620309410000|2021-05-06 13:56:50|10089.5|10079.5|10089.8|10079.8|10089.8|10079.8|10089.3|10079.3|8
1620309420000|2021-05-06 13:57:00|10089.5|10079.5|10090.8|10080.8|10091|10081|10089.5|10079.5|8
1620309430000|2021-05-06 13:57:10|10090.3|10080.3|10087.8|10077.8|10090.3|10080.3|10087.8|10077.8|11
1620309440000|2021-05-06 13:57:20|10088|10078|10087|10077|10088|10078|10087|10077|9
1620309450000|2021-05-06 13:57:30|10086.5|10076.5|10085.5|10075.5|10087.3|10077.3|10084.8|10074.8|11
1620309460000|2021-05-06 13:57:40|10085.8|10075.8|10088.3|10078.3|10088.3|10078.3|10085.5|10075.5|11
1620309470000|2021-05-06 13:57:50|10088.8|10078.8|10088.5|10078.5|10089.5|10079.5|10088.5|10078.5|11
1620309480000|2021-05-06 13:58:00|10089.5|10079.5|10090.5|10080.5|10090.8|10080.8|10089.5|10079.5|10
1620309490000|2021-05-06 13:58:10|10090.8|10080.8|10092|10082|10092|10082|10090.8|10080.8|12
1620309500000|2021-05-06 13:58:20|10091.8|10081.8|10092|10082|10092|10082|10091.5|10081.5|13
1620309510000|2021-05-06 13:58:30|10091.3|10081.3|10090.8|10080.8|10091.3|10081.3|10090.8|10080.8|6
1620309520000|2021-05-06 13:58:40|10091|10081|10090.3|10080.3|10091|10081|10089.8|10079.8|6
1620309530000|2021-05-06 13:58:50|10089.8|10079.8|10088.5|10078.5|10089.8|10079.8|10088.5|10078.5|8
1620309540000|2021-05-06 13:59:00|10088.8|10078.8|10089.3|10079.3|10089.3|10079.3|10088.5|10078.5|4
1620309550000|2021-05-06 13:59:10|10089.5|10079.5|10090|10080|10090|10080|10089.5|10079.5|8
1620309560000|2021-05-06 13:59:20|10089.5|10079.5|10088.5|10078.5|10090|10080|10088.5|10078.5|12
1620309570000|2021-05-06 13:59:30|10089|10079|10089.3|10079.3|10089.3|10079.3|10088.5|10078.5|8
1620309580000|2021-05-06 13:59:40|10089.5|10079.5|10089.3|10079.3|10090.3|10080.3|10089.3|10079.3|9
1620309590000|2021-05-06 13:59:50|10090|10080|10089.8|10079.8|10090|10080|10089.5|10079.5|8
1620309600000|2021-05-06 14:00:00|10088.8|10078.8|10090.3|10080.3|10090.3|10080.3|10088.5|10078.5|9
1620309610000|2021-05-06 14:00:10|10089.8|10079.8|10089.5|10079.5|10089.8|10079.8|10088.5|10078.5|14
1620309620000|2021-05-06 14:00:20|10089.3|10079.3|10087.3|10077.3|10089.8|10079.8|10087.3|10077.3|11
1620309630000|2021-05-06 14:00:30|10087.5|10077.5|10087.8|10077.8|10087.8|10077.8|10087.5|10077.5|2
1620309640000|2021-05-06 14:00:40|10088.5|10078.5|10087.8|10077.8|10088.5|10078.5|10087.5|10077.5|8
1620309650000|2021-05-06 14:00:50|10088|10078|10086.5|10076.5|10088|10078|10086.5|10076.5|12
1620309660000|2021-05-06 14:01:00|10086.8|10076.8|10085.3|10075.3|10086.8|10076.8|10084.8|10074.8|10
1620309670000|2021-05-06 14:01:10|10084.8|10074.8|10078.8|10068.8|10084.8|10074.8|10078.8|10068.8|13
1620309680000|2021-05-06 14:01:20|10079.3|10069.3|10080.8|10070.8|10081.3|10071.3|10079|10069|12
1620309690000|2021-05-06 14:01:30|10081|10071|10080|10070|10081.3|10071.3|10079.8|10069.8|13
1620309700000|2021-05-06 14:01:40|10079.3|10069.3|10078.3|10068.3|10079.3|10069.3|10078.3|10068.3|8
1620309710000|2021-05-06 14:01:50|10078|10068|10078.3|10068.3|10079|10069|10077.5|10067.5|18
1620309720000|2021-05-06 14:02:00|10079|10069|10081.5|10071.5|10083.3|10073.3|10079|10069|18
1620309730000|2021-05-06 14:02:10|10082.3|10072.3|10081.5|10071.5|10082.3|10072.3|10081.5|10071.5|6
1620309740000|2021-05-06 14:02:20|10081.3|10071.3|10081|10071|10081.3|10071.3|10081|10071|2
1620309750000|2021-05-06 14:02:30|10081.3|10071.3|10082|10072|10082|10072|10081|10071|12
1620309760000|2021-05-06 14:02:40|10083.3|10073.3|10083.5|10073.5|10084.3|10074.3|10082|10072|18
1620309770000|2021-05-06 14:02:50|10083.8|10073.8|10086.3|10076.3|10086.3|10076.3|10083.8|10073.8|14
1620309780000|2021-05-06 14:03:00|10086.5|10076.5|10086.5|10076.5|10087.3|10077.3|10086.5|10076.5|13
1620309790000|2021-05-06 14:03:10|10086.8|10076.8|10087.3|10077.3|10087.3|10077.3|10086.8|10076.8|9
1620309800000|2021-05-06 14:03:20|10087.8|10077.8|10088.5|10078.5|10088.5|10078.5|10087.8|10077.8|7
1620309810000|2021-05-06 14:03:30|10088.3|10078.3|10088.5|10078.5|10088.8|10078.8|10088|10078|9
1620309820000|2021-05-06 14:03:40|10088|10078|10087.8|10077.8|10088.5|10078.5|10087.5|10077.5|6
1620309830000|2021-05-06 14:03:50|10088.5|10078.5|10088|10078|10089|10079|10088|10078|14
1620309840000|2021-05-06 14:04:00|10088.3|10078.3|10090|10080|10090.5|10080.5|10088|10078|15
1620309850000|2021-05-06 14:04:10|10090.3|10080.3|10090.5|10080.5|10090.5|10080.5|10090|10080|4
1620309860000|2021-05-06 14:04:20|10090|10080|10091.3|10081.3|10091.3|10081.3|10090|10080|13
1620309870000|2021-05-06 14:04:30|10091.5|10081.5|10091.3|10081.3|10091.8|10081.8|10090.5|10080.5|10
1620309880000|2021-05-06 14:04:40|10091.5|10081.5|10092.5|10082.5|10092.5|10082.5|10091.3|10081.3|12
1620309890000|2021-05-06 14:04:50|10093|10083|10092.5|10082.5|10093.3|10083.3|10092.5|10082.5|10
1620309900000|2021-05-06 14:05:00|10091.8|10081.8|10090.8|10080.8|10091.8|10081.8|10090.8|10080.8|4
1620309910000|2021-05-06 14:05:10|10090.5|10080.5|10089.5|10079.5|10090.8|10080.8|10089.5|10079.5|11
1620309920000|2021-05-06 14:05:20|10089.8|10079.8|10088.3|10078.3|10089.8|10079.8|10088|10078|14
1620309930000|2021-05-06 14:05:30|10088|10078|10089.3|10079.3|10089.5|10079.5|10087.5|10077.5|12
1620309940000|2021-05-06 14:05:40|10089.5|10079.5|10088.8|10078.8|10089.5|10079.5|10087.8|10077.8|12
1620309950000|2021-05-06 14:05:50|10088.5|10078.5|10089|10079|10089.8|10079.8|10088.5|10078.5|7
1620309960000|2021-05-06 14:06:00|10089.3|10079.3|10090.8|10080.8|10090.8|10080.8|10089.3|10079.3|11
1620309970000|2021-05-06 14:06:10|10090.5|10080.5|10088.3|10078.3|10090.5|10080.5|10088.3|10078.3|12
1620309980000|2021-05-06 14:06:20|10087.3|10077.3|10086.5|10076.5|10087.3|10077.3|10086.5|10076.5|12
1620309990000|2021-05-06 14:06:30|10086.3|10076.3|10086|10076|10086.8|10076.8|10085.8|10075.8|8
1620310000000|2021-05-06 14:06:40|10086.3|10076.3|10086|10076|10086.3|10076.3|10086|10076|2
1620310010000|2021-05-06 14:06:50|10086.3|10076.3|10086|10076|10086.3|10076.3|10086|10076|4
1620310020000|2021-05-06 14:07:00|10086.3|10076.3|10089.8|10079.8|10090|10080|10086.3|10076.3|13
1620310030000|2021-05-06 14:07:10|10089.5|10079.5|10087.8|10077.8|10090.5|10080.5|10087.8|10077.8|16
1620310040000|2021-05-06 14:07:20|10088.3|10078.3|10088.3|10078.3|10088.3|10078.3|10087.5|10077.5|17
1620310050000|2021-05-06 14:07:30|10087.8|10077.8|10087.3|10077.3|10089.5|10079.5|10087|10077|17
1620310060000|2021-05-06 14:07:40|10087|10077|10086.3|10076.3|10087.3|10077.3|10086.3|10076.3|12
1620310070000|2021-05-06 14:07:50|10086.5|10076.5|10086.8|10076.8|10087|10077|10086.3|10076.3|9
1620310080000|2021-05-06 14:08:00|10087.3|10077.3|10085.8|10075.8|10087.3|10077.3|10085.8|10075.8|12
1620310090000|2021-05-06 14:08:10|10085.5|10075.5|10083.8|10073.8|10086|10076|10083.3|10073.3|10
1620310100000|2021-05-06 14:08:20|10083.5|10073.5|10082.3|10072.3|10083.5|10073.5|10082.3|10072.3|7
1620310110000|2021-05-06 14:08:30|10082.5|10072.5|10082.5|10072.5|10082.5|10072.5|10082.3|10072.3|3
1620310120000|2021-05-06 14:08:40|10083.3|10073.3|10084.8|10074.8|10084.8|10074.8|10083.3|10073.3|5
1620310130000|2021-05-06 14:08:50|10085.3|10075.3|10083.8|10073.8|10086.5|10076.5|10083.6|10073.6|9
1620310140000|2021-05-06 14:09:00|10084.3|10074.3|10083.3|10073.3|10085.3|10075.3|10083.3|10073.3|12
1620310150000|2021-05-06 14:09:10|10082.8|10072.8|10082.3|10072.3|10082.8|10072.8|10081.5|10071.5|8
1620310160000|2021-05-06 14:09:20|10082.5|10072.5|10081.8|10071.8|10082.5|10072.5|10081|10071|14
1620310170000|2021-05-06 14:09:30|10081.3|10071.3|10081.5|10071.5|10081.8|10071.8|10081.3|10071.3|4
1620310180000|2021-05-06 14:09:40|10081.3|10071.3|10081|10071|10081.3|10071.3|10080|10070|13
1620310190000|2021-05-06 14:09:50|10081.5|10071.5|10078|10068|10081.5|10071.5|10078|10068|5
1620310200000|2021-05-06 14:10:00|10077|10067|10080.8|10070.8|10080.8|10070.8|10077|10067|11
1620310210000|2021-05-06 14:10:10|10081|10071|10083.8|10073.8|10083.8|10073.8|10080.8|10070.8|14
1620310220000|2021-05-06 14:10:20|10084.3|10074.3|10086.8|10076.8|10087|10077|10084|10074|9
1620310230000|2021-05-06 14:10:30|10087|10077|10089.3|10079.3|10089.3|10079.3|10087|10077|17
1620310240000|2021-05-06 14:10:40|10090|10080|10090|10080|10090|10080|10089.5|10079.5|7
1620310250000|2021-05-06 14:10:50|10090.3|10080.3|10092|10082|10092|10082|10090.3|10080.3|9
1620310260000|2021-05-06 14:11:00|10091.8|10081.8|10092.5|10082.5|10092.5|10082.5|10091.8|10081.8|4
1620310280000|2021-05-06 14:11:20|10092.3|10082.3|10092|10082|10092.3|10082.3|10091.3|10081.3|4
1620310290000|2021-05-06 14:11:30|10091.5|10081.5|10094.3|10084.3|10094.3|10084.3|10091.3|10081.3|11
1620310300000|2021-05-06 14:11:40|10093.5|10083.5|10094|10084|10095.3|10085.3|10093.5|10083.5|12
1620310310000|2021-05-06 14:11:50|10094.5|10084.5|10093.8|10083.8|10094.8|10084.8|10093.8|10083.8|12
1620310320000|2021-05-06 14:12:00|10094|10084|10092|10082|10094|10084|10091.8|10081.8|16
1620310330000|2021-05-06 14:12:10|10092.5|10082.5|10092.5|10082.5|10092.8|10082.8|10092.3|10082.3|7
1620310340000|2021-05-06 14:12:20|10092.3|10082.3|10091.3|10081.3|10092.5|10082.5|10091.3|10081.3|5
1620310350000|2021-05-06 14:12:30|10091.5|10081.5|10092.5|10082.5|10092.5|10082.5|10091.3|10081.3|15
1620310360000|2021-05-06 14:12:40|10092.8|10082.8|10093|10083|10093.5|10083.5|10092.8|10082.8|14
1620310370000|2021-05-06 14:12:50|10093.3|10083.3|10092.8|10082.8|10093.8|10083.8|10092.5|10082.5|13
1620310380000|2021-05-06 14:13:00|10093.3|10083.3|10093.8|10083.8|10094.5|10084.5|10093|10083|18
1620310390000|2021-05-06 14:13:10|10093.5|10083.5|10093|10083|10093.8|10083.8|10092.8|10082.8|14
1620310400000|2021-05-06 14:13:20|10093.5|10083.5|10092.5|10082.5|10093.5|10083.5|10092.3|10082.3|13
1620310410000|2021-05-06 14:13:30|10092.8|10082.8|10093.8|10083.8|10094.3|10084.3|10092.3|10082.3|10
1620310420000|2021-05-06 14:13:40|10094.8|10084.8|10096.5|10086.5|10096.5|10086.5|10093.3|10083.3|13
1620310430000|2021-05-06 14:13:50|10096.8|10086.8|10094|10084|10096.8|10086.8|10094|10084|12
1620310440000|2021-05-06 14:14:00|10094.3|10084.3|10095.8|10085.8|10095.8|10085.8|10094|10084|6
1620310450000|2021-05-06 14:14:10|10095.5|10085.5|10095.6|10085.6|10096|10086|10094.8|10084.8|13
1620310460000|2021-05-06 14:14:20|10095.8|10085.8|10094.8|10084.8|10096|10086|10094.8|10084.8|12
1620310470000|2021-05-06 14:14:30|10093.8|10083.8|10095|10085|10096|10086|10093.8|10083.8|9
1620310480000|2021-05-06 14:14:40|10095.3|10085.3|10093.8|10083.8|10095.3|10085.3|10093.8|10083.8|12
1620310490000|2021-05-06 14:14:50|10093.3|10083.3|10089.8|10079.8|10093.3|10083.3|10089.8|10079.8|9
1620310500000|2021-05-06 14:15:00|10089.5|10079.5|10093.5|10083.5|10093.5|10083.5|10088.5|10078.5|19
1620310510000|2021-05-06 14:15:10|10093.8|10083.8|10094|10084|10095|10085|10093.3|10083.3|7
1620310520000|2021-05-06 14:15:20|10093.8|10083.8|10088|10078|10094.3|10084.3|10087.5|10077.5|8
1620310530000|2021-05-06 14:15:30|10088.3|10078.3|10087.3|10077.3|10088.5|10078.5|10086.5|10076.5|9
1620310540000|2021-05-06 14:15:40|10087|10077|10085.5|10075.5|10087|10077|10085.5|10075.5|8
1620310550000|2021-05-06 14:15:50|10085.8|10075.8|10086.5|10076.5|10087|10077|10085.8|10075.8|10
1620310560000|2021-05-06 14:16:00|10086.3|10076.3|10086|10076|10086.5|10076.5|10085.5|10075.5|10
1620310570000|2021-05-06 14:16:10|10086.3|10076.3|10088.8|10078.8|10090|10080|10086|10076|16
1620310580000|2021-05-06 14:16:20|10089.5|10079.5|10092.5|10082.5|10093|10083|10089.5|10079.5|18
1620310590000|2021-05-06 14:16:30|10092.8|10082.8|10089.5|10079.5|10094|10084|10089.5|10079.5|15
1620310600000|2021-05-06 14:16:40|10089|10079|10087.3|10077.3|10089|10079|10086.9|10076.9|13
1620310610000|2021-05-06 14:16:50|10087.5|10077.5|10087.8|10077.8|10087.8|10077.8|10087.3|10077.3|6
1620310620000|2021-05-06 14:17:00|10088.3|10078.3|10085.8|10075.8|10088.3|10078.3|10085.5|10075.5|17
1620310630000|2021-05-06 14:17:10|10086.3|10076.3|10086.5|10076.5|10087.3|10077.3|10086|10076|14
1620310640000|2021-05-06 14:17:20|10087|10077|10088.8|10078.8|10089.3|10079.3|10086.3|10076.3|14
1620310650000|2021-05-06 14:17:30|10089|10079|10088.8|10078.8|10089|10079|10088.3|10078.3|5
1620310660000|2021-05-06 14:17:40|10089|10079|10088.8|10078.8|10089|10079|10088.8|10078.8|4
1620310670000|2021-05-06 14:17:50|10089|10079|10083.8|10073.8|10089|10079|10083.5|10073.5|12
1620310680000|2021-05-06 14:18:00|10083.3|10073.3|10081.8|10071.8|10085|10075|10081.3|10071.3|24
1620310690000|2021-05-06 14:18:10|10081.5|10071.5|10082.3|10072.3|10082.5|10072.5|10080.8|10070.8|22
1620310700000|2021-05-06 14:18:20|10081.8|10071.8|10082.8|10072.8|10083.3|10073.3|10081|10071|16
1620310710000|2021-05-06 14:18:30|10082.5|10072.5|10081.3|10071.3|10082.8|10072.8|10079.8|10069.8|17
1620310720000|2021-05-06 14:18:40|10081.5|10071.5|10081.3|10071.3|10082|10072|10080.8|10070.8|8
1620310730000|2021-05-06 14:18:50|10081|10071|10080|10070|10081.3|10071.3|10079.8|10069.8|18
1620310740000|2021-05-06 14:19:00|10080.5|10070.5|10080.3|10070.3|10083.8|10073.8|10080.3|10070.3|16
1620310750000|2021-05-06 14:19:10|10080|10070|10079.8|10069.8|10081.3|10071.3|10079.8|10069.8|12
1620310760000|2021-05-06 14:19:20|10080|10070|10081.3|10071.3|10083.3|10073.3|10079.8|10069.8|16
1620310770000|2021-05-06 14:19:30|10081.5|10071.5|10080.3|10070.3|10082.3|10072.3|10080.3|10070.3|16
1620310780000|2021-05-06 14:19:40|10081|10071|10082.5|10072.5|10082.5|10072.5|10080.3|10070.3|16
1620310790000|2021-05-06 14:19:50|10083|10073|10083.3|10073.3|10083.5|10073.5|10082.5|10072.5|9
1620310800000|2021-05-06 14:20:00|10082.8|10072.8|10084.5|10074.5|10085.5|10075.5|10082.8|10072.8|12
1620310810000|2021-05-06 14:20:10|10082.8|10072.8|10081|10071|10082.8|10072.8|10081|10071|11
1620310820000|2021-05-06 14:20:20|10080.8|10070.8|10080.8|10070.8|10080.8|10070.8|10080.5|10070.5|5
1620310830000|2021-05-06 14:20:30|10080.5|10070.5|10082.8|10072.8|10083.8|10073.8|10080.5|10070.5|9
1620310840000|2021-05-06 14:20:40|10083.3|10073.3|10084.5|10074.5|10084.5|10074.5|10083.3|10073.3|12
1620310850000|2021-05-06 14:20:50|10083.8|10073.8|10084.3|10074.3|10084.8|10074.8|10083|10073|21
1620310860000|2021-05-06 14:21:00|10084.8|10074.8|10083.5|10073.5|10084.8|10074.8|10082.8|10072.8|23
1620310870000|2021-05-06 14:21:10|10083|10073|10081|10071|10083.5|10073.5|10080|10070|11
1620310880000|2021-05-06 14:21:20|10080.8|10070.8|10079.5|10069.5|10080.8|10070.8|10079.3|10069.3|5
1620310890000|2021-05-06 14:21:30|10079|10069|10078.3|10068.3|10079.5|10069.5|10077.8|10067.8|8
1620310900000|2021-05-06 14:21:40|10078|10068|10081.3|10071.3|10081.3|10071.3|10078|10068|9
1620310910000|2021-05-06 14:21:50|10081.5|10071.5|10081|10071|10082.3|10072.3|10081|10071|13
1620310920000|2021-05-06 14:22:00|10081.5|10071.5|10080.8|10070.8|10081.5|10071.5|10080.5|10070.5|13
1620310930000|2021-05-06 14:22:10|10081|10071|10083.3|10073.3|10083.3|10073.3|10080.5|10070.5|13
1620310940000|2021-05-06 14:22:20|10083.5|10073.5|10083.3|10073.3|10083.8|10073.8|10083|10073|10
1620310950000|2021-05-06 14:22:30|10083|10073|10083.3|10073.3|10083.8|10073.8|10083|10073|5
1620310960000|2021-05-06 14:22:40|10083.8|10073.8|10082.8|10072.8|10084.5|10074.5|10082.8|10072.8|9
1620310970000|2021-05-06 14:22:50|10082.5|10072.5|10083.8|10073.8|10084|10074|10082.5|10072.5|8
1620310980000|2021-05-06 14:23:00|10083.5|10073.5|10089|10079|10089|10079|10083.5|10073.5|10
1620310990000|2021-05-06 14:23:10|10089.3|10079.3|10088.8|10078.8|10089.3|10079.3|10088.8|10078.8|4
1620311000000|2021-05-06 14:23:20|10087.8|10077.8|10087.8|10077.8|10088.8|10078.8|10087.8|10077.8|15
1620311010000|2021-05-06 14:23:30|10088|10078|10089.3|10079.3|10089.3|10079.3|10088|10078|14
1620311020000|2021-05-06 14:23:40|10089|10079|10087.8|10077.8|10089|10079|10087.5|10077.5|9
1620311030000|2021-05-06 14:23:50|10087.5|10077.5|10087.8|10077.8|10087.8|10077.8|10087.5|10077.5|6
1620311040000|2021-05-06 14:24:00|10087.5|10077.5|10086.8|10076.8|10087.8|10077.8|10086.8|10076.8|7
1620311050000|2021-05-06 14:24:10|10086.5|10076.5|10086.3|10076.3|10086.5|10076.5|10085|10075|15
1620311060000|2021-05-06 14:24:20|10086|10076|10086.8|10076.8|10086.8|10076.8|10084.5|10074.5|12
1620311070000|2021-05-06 14:24:30|10087|10077|10088|10078|10088|10078|10086.3|10076.3|15
1620311080000|2021-05-06 14:24:40|10088.3|10078.3|10086.3|10076.3|10088.5|10078.5|10086.3|10076.3|15
1620311090000|2021-05-06 14:24:50|10086.5|10076.5|10083|10073|10087.3|10077.3|10083|10073|18
1620311100000|2021-05-06 14:25:00|10083.3|10073.3|10082.3|10072.3|10083.5|10073.5|10082|10072|15
1620311110000|2021-05-06 14:25:10|10082|10072|10080.5|10070.5|10082.5|10072.5|10079.5|10069.5|13
1620311120000|2021-05-06 14:25:20|10080.8|10070.8|10079|10069|10080.8|10070.8|10079|10069|7
1620311130000|2021-05-06 14:25:30|10079.3|10069.3|10079.5|10069.5|10080.3|10070.3|10079.3|10069.3|10
1620311140000|2021-05-06 14:25:40|10079.8|10069.8|10080|10070|10082|10072|10078.8|10068.8|20
1620311150000|2021-05-06 14:25:50|10080.3|10070.3|10077.5|10067.5|10080.8|10070.8|10077.5|10067.5|10
1620311160000|2021-05-06 14:26:00|10077.8|10067.8|10079|10069|10079.5|10069.5|10077.8|10067.8|18
1620311170000|2021-05-06 14:26:10|10079.8|10069.8|10079.8|10069.8|10081.8|10071.8|10079.5|10069.5|9
1620311180000|2021-05-06 14:26:20|10080|10070|10082|10072|10082|10072|10078.8|10068.8|12
1620311190000|2021-05-06 14:26:30|10082.8|10072.8|10081.5|10071.5|10082.8|10072.8|10081.5|10071.5|7
1620311200000|2021-05-06 14:26:40|10081|10071|10082.5|10072.5|10082.5|10072.5|10081|10071|5
1620311210000|2021-05-06 14:26:50|10082.8|10072.8|10083.8|10073.8|10083.8|10073.8|10082.3|10072.3|17
1620311220000|2021-05-06 14:27:00|10082.8|10072.8|10085|10075|10085|10075|10080.3|10070.3|23
1620311230000|2021-05-06 14:27:10|10084.8|10074.8|10083|10073|10085|10075|10082.3|10072.3|9
1620311240000|2021-05-06 14:27:20|10083.5|10073.5|10086.3|10076.3|10086.3|10076.3|10083.5|10073.5|8
1620311250000|2021-05-06 14:27:30|10086.5|10076.5|10087|10077|10087.8|10077.8|10086.5|10076.5|8
1620311260000|2021-05-06 14:27:40|10087.3|10077.3|10088|10078|10089|10079|10087.3|10077.3|7
1620311270000|2021-05-06 14:27:50|10088.3|10078.3|10087.3|10077.3|10089|10079|10087.3|10077.3|6
1620311280000|2021-05-06 14:28:00|10087.5|10077.5|10088.3|10078.3|10088.3|10078.3|10087.5|10077.5|3
1620311290000|2021-05-06 14:28:10|10088.8|10078.8|10088.3|10078.3|10088.8|10078.8|10088|10078|7
1620311300000|2021-05-06 14:28:20|10087.8|10077.8|10086.8|10076.8|10088.8|10078.8|10086|10076|21
1620311310000|2021-05-06 14:28:30|10087.3|10077.3|10087.5|10077.5|10087.5|10077.5|10087.3|10077.3|4
1620311320000|2021-05-06 14:28:40|10087.8|10077.8|10087.8|10077.8|10087.8|10077.8|10087.5|10077.5|3
1620311330000|2021-05-06 14:28:50|10088|10078|10093|10083|10093.3|10083.3|10088|10078|5
1620311340000|2021-05-06 14:29:00|10093.5|10083.5|10093.3|10083.3|10094.3|10084.3|10092.8|10082.8|13
1620311350000|2021-05-06 14:29:10|10093|10083|10093|10083|10093.3|10083.3|10092.5|10082.5|9
1620311360000|2021-05-06 14:29:20|10093.3|10083.3|10092.8|10082.8|10093.8|10083.8|10092.8|10082.8|8
1620311370000|2021-05-06 14:29:30|10093.3|10083.3|10092.3|10082.3|10093.8|10083.8|10092.3|10082.3|15
1620311380000|2021-05-06 14:29:40|10092.8|10082.8|10091|10081|10092.8|10082.8|10091|10081|4
1620311390000|2021-05-06 14:29:50|10091.3|10081.3|10091|10081|10091.3|10081.3|10091|10081|2
1620311400000|2021-05-06 14:30:00|10090.8|10080.8|10092|10082|10092.3|10082.3|10090.5|10080.5|7
1620311410000|2021-05-06 14:30:10|10092.5|10082.5|10093.5|10083.5|10093.5|10083.5|10092.5|10082.5|5
1620311420000|2021-05-06 14:30:20|10092.5|10082.5|10088.3|10078.3|10092.5|10082.5|10087.8|10077.8|18
1620311430000|2021-05-06 14:30:30|10088.5|10078.5|10089.8|10079.8|10090.3|10080.3|10088.3|10078.3|14
1620311440000|2021-05-06 14:30:40|10088.5|10078.5|10088|10078|10089|10079|10087.5|10077.5|7
1620311450000|2021-05-06 14:30:50|10087.8|10077.8|10088.3|10078.3|10089.3|10079.3|10087.8|10077.8|11
1620311460000|2021-05-06 14:31:00|10088.5|10078.5|10089|10079|10089.3|10079.3|10088.3|10078.3|6
1620311470000|2021-05-06 14:31:10|10089.3|10079.3|10090.3|10080.3|10090.3|10080.3|10088.8|10078.8|8
1620311480000|2021-05-06 14:31:20|10090.8|10080.8|10090.5|10080.5|10091.5|10081.5|10089.3|10079.3|12
1620311490000|2021-05-06 14:31:30|10090.8|10080.8|10093.3|10083.3|10094.3|10084.3|10090.8|10080.8|14
1620311500000|2021-05-06 14:31:40|10093.5|10083.5|10091.8|10081.8|10093.5|10083.5|10091.3|10081.3|12
1620311510000|2021-05-06 14:31:50|10092.3|10082.3|10091.3|10081.3|10092.3|10082.3|10091|10081|4
1620311520000|2021-05-06 14:32:00|10091.8|10081.8|10092.3|10082.3|10092.3|10082.3|10091.3|10081.3|5
1620311530000|2021-05-06 14:32:10|10092|10082|10092.3|10082.3|10093.3|10083.3|10092|10082|10
1620311540000|2021-05-06 14:32:20|10092.5|10082.5|10092.5|10082.5|10093|10083|10091.3|10081.3|16
1620311550000|2021-05-06 14:32:30|10091.5|10081.5|10093.8|10083.8|10094.3|10084.3|10091.5|10081.5|9
1620311560000|2021-05-06 14:32:40|10093.5|10083.5|10087.3|10077.3|10093.5|10083.5|10086.4|10076.4|19
1620311570000|2021-05-06 14:32:50|10087.5|10077.5|10087|10077|10087.5|10077.5|10086.8|10076.8|7
1620311580000|2021-05-06 14:33:00|10087.5|10077.5|10091.3|10081.3|10091.3|10081.3|10087.5|10077.5|9
1620311590000|2021-05-06 14:33:10|10091.8|10081.8|10090.5|10080.5|10092|10082|10090.3|10080.3|9
1620311600000|2021-05-06 14:33:20|10090.8|10080.8|10084.5|10074.5|10092|10082|10083.8|10073.8|15
1620311610000|2021-05-06 14:33:30|10085.5|10075.5|10085|10075|10086.3|10076.3|10084.8|10074.8|14
1620311620000|2021-05-06 14:33:40|10085.5|10075.5|10086.8|10076.8|10087.8|10077.8|10085.3|10075.3|10
1620311630000|2021-05-06 14:33:50|10086.5|10076.5|10086.3|10076.3|10087.3|10077.3|10085|10075|9
1620311640000|2021-05-06 14:34:00|10086.5|10076.5|10088.8|10078.8|10088.8|10078.8|10086.3|10076.3|9
1620311650000|2021-05-06 14:34:10|10089.3|10079.3|10089.3|10079.3|10089.8|10079.8|10089|10079|7
1620311660000|2021-05-06 14:34:20|10089.8|10079.8|10090.5|10080.5|10091.5|10081.5|10089.5|10079.5|12
1620311670000|2021-05-06 14:34:30|10090.8|10080.8|10095|10085|10095|10085|10090.8|10080.8|14
1620311680000|2021-05-06 14:34:40|10095.8|10085.8|10089|10079|10095.8|10085.8|10087.8|10077.8|23
1620311690000|2021-05-06 14:34:50|10089.3|10079.3|10088.5|10078.5|10089.5|10079.5|10088.5|10078.5|11
1620311700000|2021-05-06 14:35:00|10089|10079|10093|10083|10094|10084|10089|10079|12
1620311710000|2021-05-06 14:35:10|10093.3|10083.3|10087.8|10077.8|10095|10085|10087|10077|11
1620311720000|2021-05-06 14:35:20|10088|10078|10089.3|10079.3|10089.3|10079.3|10088|10078|11
1620311730000|2021-05-06 14:35:30|10089.5|10079.5|10091.5|10081.5|10091.8|10081.8|10089.5|10079.5|16
1620311740000|2021-05-06 14:35:40|10091.8|10081.8|10088.5|10078.5|10093.8|10083.8|10087.3|10077.3|11
1620311750000|2021-05-06 14:35:50|10088.8|10078.8|10088.5|10078.5|10088.8|10078.8|10088.5|10078.5|8
1620311760000|2021-05-06 14:36:00|10088.3|10078.3|10088.3|10078.3|10089.3|10079.3|10087.3|10077.3|9
1620311770000|2021-05-06 14:36:10|10088|10078|10087.5|10077.5|10088|10078|10087.3|10077.3|8
1620311780000|2021-05-06 14:36:20|10087.3|10077.3|10089|10079|10089|10079|10087.3|10077.3|4
1620311790000|2021-05-06 14:36:30|10088.5|10078.5|10087|10077|10088.5|10078.5|10086.5|10076.5|5
1620311800000|2021-05-06 14:36:40|10087.3|10077.3|10086.3|10076.3|10087.5|10077.5|10084.5|10074.5|13
1620311810000|2021-05-06 14:36:50|10086.5|10076.5|10085.3|10075.3|10086.5|10076.5|10085.3|10075.3|8
1620311820000|2021-05-06 14:37:00|10086|10076|10093|10083|10093|10083|10086|10076|16
1620311830000|2021-05-06 14:37:10|10092.5|10082.5|10090.8|10080.8|10092.5|10082.5|10090|10080|18
1620311840000|2021-05-06 14:37:20|10090.5|10080.5|10091.5|10081.5|10091.5|10081.5|10090.5|10080.5|13
1620311850000|2021-05-06 14:37:30|10091.3|10081.3|10092|10082|10092.8|10082.8|10090.8|10080.8|8
1620311860000|2021-05-06 14:37:40|10092.8|10082.8|10093|10083|10093|10083|10091.8|10081.8|16
1620311870000|2021-05-06 14:37:50|10093.8|10083.8|10094|10084|10094|10084|10092.8|10082.8|13
1620311880000|2021-05-06 14:38:00|10093.8|10083.8|10087.5|10077.5|10094.5|10084.5|10087.5|10077.5|14
1620311890000|2021-05-06 14:38:10|10088|10078|10087.8|10077.8|10088.8|10078.8|10087.8|10077.8|6
1620311900000|2021-05-06 14:38:20|10088|10078|10088.8|10078.8|10088.8|10078.8|10088|10078|3
1620311910000|2021-05-06 14:38:30|10089.3|10079.3|10088.3|10078.3|10089.3|10079.3|10088.3|10078.3|5
1620311920000|2021-05-06 14:38:40|10088.8|10078.8|10091.5|10081.5|10091.8|10081.8|10088.8|10078.8|7
1620311930000|2021-05-06 14:38:50|10091|10081|10088.1|10078.1|10092|10082|10087.6|10077.6|15
1620311940000|2021-05-06 14:39:00|10088.4|10078.4|10088.8|10078.8|10088.8|10078.8|10087.5|10077.5|5
1620311950000|2021-05-06 14:39:10|10089|10079|10088|10078|10089.5|10079.5|10088|10078|8
1620311960000|2021-05-06 14:39:20|10087.8|10077.8|10089|10079|10089|10079|10087.8|10077.8|8
1620311970000|2021-05-06 14:39:30|10089.3|10079.3|10089.5|10079.5|10089.8|10079.8|10088.8|10078.8|12
1620311980000|2021-05-06 14:39:40|10090|10080|10093.8|10083.8|10093.8|10083.8|10090|10080|7
1620311990000|2021-05-06 14:39:50|10094.3|10084.3|10092.5|10082.5|10094.3|10084.3|10092.5|10082.5|13
1620312000000|2021-05-06 14:40:00|10093|10083|10092.3|10082.3|10093|10083|10092|10082|3
1620312010000|2021-05-06 14:40:10|10092.5|10082.5|10092.5|10082.5|10094|10084|10092.5|10082.5|8
1620312020000|2021-05-06 14:40:20|10092.8|10082.8|10093|10083|10093.5|10083.5|10092.8|10082.8|8
1620312030000|2021-05-06 14:40:30|10093.3|10083.3|10093.3|10083.3|10093.3|10083.3|10093|10083|5
1620312040000|2021-05-06 14:40:40|10093|10083|10091.5|10081.5|10093|10083|10091.3|10081.3|9
1620312050000|2021-05-06 14:40:50|10091.8|10081.8|10091.3|10081.3|10091.8|10081.8|10090.8|10080.8|11
1620312060000|2021-05-06 14:41:00|10090.5|10080.5|10097.8|10087.8|10097.8|10087.8|10090|10080|13
1620312070000|2021-05-06 14:41:10|10098.3|10088.3|10097.8|10087.8|10098.5|10088.5|10097.8|10087.8|4
1620312080000|2021-05-06 14:41:20|10099.3|10089.3|10098.8|10088.8|10099.5|10089.5|10098|10088|20
1620312090000|2021-05-06 14:41:30|10098.3|10088.3|10098.8|10088.8|10099.5|10089.5|10098.3|10088.3|10
1620312100000|2021-05-06 14:41:40|10098.5|10088.5|10098.8|10088.8|10099.5|10089.5|10098.5|10088.5|9
1620312110000|2021-05-06 14:41:50|10098.5|10088.5|10098.5|10088.5|10099.3|10089.3|10098.5|10088.5|9
1620312120000|2021-05-06 14:42:00|10098.8|10088.8|10102.3|10092.3|10102.3|10092.3|10098.8|10088.8|16
1620312130000|2021-05-06 14:42:10|10102|10092|10101.5|10091.5|10102.8|10092.8|10101|10091|14
1620312140000|2021-05-06 14:42:20|10101.8|10091.8|10102|10092|10102.8|10092.8|10101.8|10091.8|13
1620312150000|2021-05-06 14:42:30|10101.8|10091.8|10102.5|10092.5|10103|10093|10101.8|10091.8|19
1620312160000|2021-05-06 14:42:40|10102.8|10092.8|10102.5|10092.5|10103.3|10093.3|10102.3|10092.3|13
1620312170000|2021-05-06 14:42:50|10102.3|10092.3|10101.3|10091.3|10102.8|10092.8|10101.3|10091.3|10
1620312180000|2021-05-06 14:43:00|10101|10091|10102.3|10092.3|10102.3|10092.3|10100.5|10090.5|8
1620312190000|2021-05-06 14:43:10|10102.8|10092.8|10103.5|10093.5|10104|10094|10102.8|10092.8|8
1620312200000|2021-05-06 14:43:20|10104|10094|10104.3|10094.3|10104.3|10094.3|10103.8|10093.8|6
1620312210000|2021-05-06 14:43:30|10104.5|10094.5|10104.3|10094.3|10104.8|10094.8|10104.3|10094.3|9
1620312220000|2021-05-06 14:43:40|10104.5|10094.5|10107.5|10097.5|10108.5|10098.5|10104.5|10094.5|14
1620312230000|2021-05-06 14:43:50|10107.3|10097.3|10107.8|10097.8|10107.8|10097.8|10106.8|10096.8|6
1620312240000|2021-05-06 14:44:00|10108|10098|10108.5|10098.5|10108.5|10098.5|10107.5|10097.5|9
1620312250000|2021-05-06 14:44:10|10108|10098|10107.5|10097.5|10109.5|10099.5|10107.3|10097.3|15
1620312260000|2021-05-06 14:44:20|10107.3|10097.3|10107|10097|10107.8|10097.8|10106.8|10096.8|10
1620312270000|2021-05-06 14:44:30|10107.3|10097.3|10108|10098|10108|10098|10107|10097|7
1620312280000|2021-05-06 14:44:40|10108.3|10098.3|10108|10098|10108.8|10098.8|10107.8|10097.8|14
1620312290000|2021-05-06 14:44:50|10108.5|10098.5|10110.3|10100.3|10111.5|10101.5|10108.3|10098.3|17
1620312300000|2021-05-06 14:45:00|10110.5|10100.5|10111|10101|10111.5|10101.5|10110.3|10100.3|11
1620312310000|2021-05-06 14:45:10|10110.8|10100.8|10108.3|10098.3|10110.8|10100.8|10108.3|10098.3|9
1620312320000|2021-05-06 14:45:20|10108|10098|10108|10098|10108|10098|10108|10098|1
1620312330000|2021-05-06 14:45:30|10107.5|10097.5|10108.8|10098.8|10109.3|10099.3|10107.3|10097.3|8
1620312340000|2021-05-06 14:45:40|10108.5|10098.5|10106.5|10096.5|10108.5|10098.5|10106.5|10096.5|6
1620312350000|2021-05-06 14:45:50|10106.3|10096.3|10099.8|10089.8|10106.5|10096.5|10099.8|10089.8|16
1620312360000|2021-05-06 14:46:00|10099.5|10089.5|10096.8|10086.8|10099.5|10089.5|10096.3|10086.3|15
1620312370000|2021-05-06 14:46:10|10096.5|10086.5|10097|10087|10098.8|10088.8|10096.3|10086.3|23
1620312380000|2021-05-06 14:46:20|10096.5|10086.5|10096.5|10086.5|10097.5|10087.5|10096.3|10086.3|9
1620312390000|2021-05-06 14:46:30|10096.8|10086.8|10093.5|10083.5|10096.8|10086.8|10093|10083|9
1620312400000|2021-05-06 14:46:40|10093.8|10083.8|10094.5|10084.5|10094.5|10084.5|10093|10083|16
1620312410000|2021-05-06 14:46:50|10094.8|10084.8|10094|10084|10096.3|10086.3|10093.3|10083.3|19
1620312420000|2021-05-06 14:47:00|10093.5|10083.5|10093|10083|10093.8|10083.8|10092.3|10082.3|12
1620312430000|2021-05-06 14:47:10|10092.5|10082.5|10091.3|10081.3|10092.5|10082.5|10089|10079|17
1620312440000|2021-05-06 14:47:20|10091.5|10081.5|10090.5|10080.5|10091.5|10081.5|10090.3|10080.3|8
1620312450000|2021-05-06 14:47:30|10091.5|10081.5|10092.8|10082.8|10093|10083|10091.5|10081.5|5
1620312460000|2021-05-06 14:47:40|10092.5|10082.5|10092.3|10082.3|10093.8|10083.8|10092.3|10082.3|10
1620312470000|2021-05-06 14:47:50|10092|10082|10093.3|10083.3|10093.3|10083.3|10091.5|10081.5|5
1620312480000|2021-05-06 14:48:00|10093.5|10083.5|10092.5|10082.5|10094|10084|10092.5|10082.5|12
1620312490000|2021-05-06 14:48:10|10092.3|10082.3|10093|10083|10093.3|10083.3|10092.3|10082.3|12
1620312500000|2021-05-06 14:48:20|10093.3|10083.3|10093.5|10083.5|10096.5|10086.5|10093|10083|16
1620312510000|2021-05-06 14:48:30|10093.8|10083.8|10098|10088|10098|10088|10093.8|10083.8|10
1620312520000|2021-05-06 14:48:40|10097.8|10087.8|10098.3|10088.3|10098.3|10088.3|10097.5|10087.5|8
1620312530000|2021-05-06 14:48:50|10098.5|10088.5|10099|10089|10099.5|10089.5|10098|10088|16
1620312540000|2021-05-06 14:49:00|10099.5|10089.5|10099.5|10089.5|10100|10090|10099|10089|8
1620312550000|2021-05-06 14:49:10|10099.3|10089.3|10098|10088|10099.3|10089.3|10098|10088|6
1620312560000|2021-05-06 14:49:20|10097.5|10087.5|10096.8|10086.8|10098|10088|10096|10086|15
1620312570000|2021-05-06 14:49:30|10097|10087|10098|10088|10098|10088|10097|10087|4
1620312580000|2021-05-06 14:49:40|10098.3|10088.3|10097.8|10087.8|10098.3|10088.3|10097.8|10087.8|3
1620312590000|2021-05-06 14:49:50|10098|10088|10099|10089|10099|10089|10098|10088|4
1620312600000|2021-05-06 14:50:00|10099.3|10089.3|10102.3|10092.3|10102.3|10092.3|10099.3|10089.3|15
1620312610000|2021-05-06 14:50:10|10102|10092|10102|10092|10102.3|10092.3|10101.8|10091.8|4
1620312620000|2021-05-06 14:50:20|10101.3|10091.3|10102|10092|10102.3|10092.3|10100.3|10090.3|6
1620312630000|2021-05-06 14:50:30|10102.3|10092.3|10098.3|10088.3|10102.3|10092.3|10098.3|10088.3|15
1620312640000|2021-05-06 14:50:40|10098|10088|10096.3|10086.3|10098|10088|10096.3|10086.3|10
1620312650000|2021-05-06 14:50:50|10095.8|10085.8|10097|10087|10097.8|10087.8|10095.8|10085.8|15
1620312660000|2021-05-06 14:51:00|10097.5|10087.5|10097.8|10087.8|10098.3|10088.3|10097.5|10087.5|14
1620312670000|2021-05-06 14:51:10|10098|10088|10098.5|10088.5|10098.5|10088.5|10097.5|10087.5|9
1620312680000|2021-05-06 14:51:20|10098.8|10088.8|10100.5|10090.5|10100.5|10090.5|10098.5|10088.5|10
1620312690000|2021-05-06 14:51:30|10100.3|10090.3|10100|10090|10100.5|10090.5|10100|10090|7
1620312700000|2021-05-06 14:51:40|10100.3|10090.3|10100.5|10090.5|10101|10091|10100.3|10090.3|5
1620312710000|2021-05-06 14:51:50|10100.8|10090.8|10100.5|10090.5|10101|10091|10100.5|10090.5|12
1620312720000|2021-05-06 14:52:00|10099.5|10089.5|10098|10088|10099.5|10089.5|10097.8|10087.8|6
1620312730000|2021-05-06 14:52:10|10098.8|10088.8|10098.8|10088.8|10098.8|10088.8|10098.3|10088.3|3
1620312740000|2021-05-06 14:52:20|10097.8|10087.8|10101|10091|10101|10091|10097.8|10087.8|3
1620312750000|2021-05-06 14:52:30|10100.8|10090.8|10101|10091|10101|10091|10099.5|10089.5|14
1620312760000|2021-05-06 14:52:40|10101.5|10091.5|10101.3|10091.3|10101.5|10091.5|10100.5|10090.5|17
1620312770000|2021-05-06 14:52:50|10101.5|10091.5|10101.3|10091.3|10101.8|10091.8|10101.3|10091.3|4
1620312780000|2021-05-06 14:53:00|10101.8|10091.8|10101|10091|10102|10092|10100.5|10090.5|12
1620312790000|2021-05-06 14:53:10|10100.8|10090.8|10100.5|10090.5|10101.5|10091.5|10100.3|10090.3|12
1620312800000|2021-05-06 14:53:20|10100.3|10090.3|10099|10089|10100.3|10090.3|10098.3|10088.3|7
1620312810000|2021-05-06 14:53:30|10099.3|10089.3|10101.3|10091.3|10101.3|10091.3|10099.3|10089.3|8
1620312820000|2021-05-06 14:53:40|10101|10091|10103.3|10093.3|10103.3|10093.3|10101|10091|6
1620312830000|2021-05-06 14:53:50|10103.5|10093.5|10101.5|10091.5|10103.5|10093.5|10101.3|10091.3|11
1620312840000|2021-05-06 14:54:00|10101.8|10091.8|10096.8|10086.8|10102.3|10092.3|10096.8|10086.8|16
1620312850000|2021-05-06 14:54:10|10097.3|10087.3|10097.5|10087.5|10097.5|10087.5|10096.8|10086.8|5
1620312860000|2021-05-06 14:54:20|10098.3|10088.3|10096.8|10086.8|10098.3|10088.3|10096.5|10086.5|5
1620312870000|2021-05-06 14:54:30|10097.3|10087.3|10095.8|10085.8|10098.3|10088.3|10095.8|10085.8|14
1620312880000|2021-05-06 14:54:40|10096.3|10086.3|10092.1|10082.1|10096.3|10086.3|10092.1|10082.1|7
1620312890000|2021-05-06 14:54:50|10092.5|10082.5|10092|10082|10092.5|10082.5|10092|10082|4
1620312900000|2021-05-06 14:55:00|10092.3|10082.3|10094.5|10084.5|10094.5|10084.5|10092.3|10082.3|4
1620312910000|2021-05-06 14:55:10|10094.8|10084.8|10094.8|10084.8|10095|10085|10094.8|10084.8|3
1620312920000|2021-05-06 14:55:20|10095|10085|10095|10085|10095|10085|10095|10085|1
1620312930000|2021-05-06 14:55:30|10095.5|10085.5|10095.5|10085.5|10095.5|10085.5|10095.5|10085.5|1
1620312940000|2021-05-06 14:55:40|10095.8|10085.8|10095.3|10085.3|10095.8|10085.8|10095.3|10085.3|3
1620312960000|2021-05-06 14:56:00|10096.3|10086.3|10098.3|10088.3|10098.3|10088.3|10096.3|10086.3|10
1620312970000|2021-05-06 14:56:10|10098.5|10088.5|10100.5|10090.5|10100.8|10090.8|10098.3|10088.3|11
1620312980000|2021-05-06 14:56:20|10100.8|10090.8|10103|10093|10103|10093|10100.8|10090.8|13
1620312990000|2021-05-06 14:56:30|10103.3|10093.3|10105.3|10095.3|10106|10096|10103|10093|17
1620313000000|2021-05-06 14:56:40|10105|10095|10103|10093|10105|10095|10103|10093|13
1620313010000|2021-05-06 14:56:50|10102.5|10092.5|10103.8|10093.8|10104.8|10094.8|10102.3|10092.3|13
1620313020000|2021-05-06 14:57:00|10104|10094|10102.3|10092.3|10105.8|10095.8|10102.3|10092.3|17
1620313030000|2021-05-06 14:57:10|10102.5|10092.5|10101.3|10091.3|10102.5|10092.5|10100.8|10090.8|10
1620313040000|2021-05-06 14:57:20|10100.5|10090.5|10099.3|10089.3|10101|10091|10098.5|10088.5|22
1620313050000|2021-05-06 14:57:30|10099|10089|10097.8|10087.8|10099.3|10089.3|10097.5|10087.5|11
1620313060000|2021-05-06 14:57:40|10097.3|10087.3|10096.3|10086.3|10097.3|10087.3|10095.8|10085.8|12
1620313070000|2021-05-06 14:57:50|10096.5|10086.5|10095.3|10085.3|10096.8|10086.8|10094.3|10084.3|10
1620313080000|2021-05-06 14:58:00|10096.5|10086.5|10098.3|10088.3|10099|10089|10095.8|10085.8|14
1620313090000|2021-05-06 14:58:10|10098|10088|10098.5|10088.5|10098.8|10088.8|10097.3|10087.3|13
1620313100000|2021-05-06 14:58:20|10098.8|10088.8|10098.5|10088.5|10099.3|10089.3|10098.3|10088.3|9
1620313110000|2021-05-06 14:58:30|10098.8|10088.8|10096.8|10086.8|10098.8|10088.8|10096.8|10086.8|6
1620313120000|2021-05-06 14:58:40|10097.3|10087.3|10097|10087|10097.3|10087.3|10096.3|10086.3|9
1620313130000|2021-05-06 14:58:50|10097.8|10087.8|10097.3|10087.3|10098.5|10088.5|10096.8|10086.8|10
1620313140000|2021-05-06 14:59:00|10097|10087|10097.3|10087.3|10097.5|10087.5|10096|10086|27
1620313150000|2021-05-06 14:59:10|10097|10087|10098|10088|10098|10088|10097|10087|10
1620313160000|2021-05-06 14:59:20|10098.5|10088.5|10100.8|10090.8|10100.8|10090.8|10098.5|10088.5|8
1620313170000|2021-05-06 14:59:30|10096.8|10086.8|10094.3|10084.3|10097.5|10087.5|10094.3|10084.3|18
1620313180000|2021-05-06 14:59:40|10094.5|10084.5|10094.3|10084.3|10094.5|10084.5|10093.5|10083.5|5
1620313190000|2021-05-06 14:59:50|10094.8|10084.8|10093.8|10083.8|10095.5|10085.5|10092.5|10082.5|11
1620313200000|2021-05-06 15:00:00|10095.3|10085.3|10096|10086|10096|10086|10094.5|10084.5|12
1620313210000|2021-05-06 15:00:10|10096.3|10086.3|10097|10087|10098.5|10088.5|10095.8|10085.8|15
1620313220000|2021-05-06 15:00:20|10097.8|10087.8|10097.8|10087.8|10097.8|10087.8|10097.8|10087.8|1
1620313230000|2021-05-06 15:00:30|10098|10088|10095.3|10085.3|10098|10088|10095|10085|8
1620313240000|2021-05-06 15:00:40|10095.5|10085.5|10096|10086|10096|10086|10095.5|10085.5|3
1620313250000|2021-05-06 15:00:50|10095.8|10085.8|10095.8|10085.8|10095.8|10085.8|10095.8|10085.8|1
1620313260000|2021-05-06 15:01:00|10096|10086|10093|10083|10096|10086|10092.8|10082.8|10
1620313270000|2021-05-06 15:01:10|10092.8|10082.8|10093|10083|10093|10083|10092.3|10082.3|4
1620313280000|2021-05-06 15:01:20|10093.3|10083.3|10090|10080|10093.3|10083.3|10090|10080|14
1620313290000|2021-05-06 15:01:30|10089.8|10079.8|10088.3|10078.3|10089.8|10079.8|10088.3|10078.3|8
1620313300000|2021-05-06 15:01:40|10088.8|10078.8|10089.8|10079.8|10089.8|10079.8|10088.8|10078.8|2
1620313310000|2021-05-06 15:01:50|10089|10079|10089.3|10079.3|10090.3|10080.3|10089|10079|7
1620313320000|2021-05-06 15:02:00|10089|10079|10088|10078|10089.3|10079.3|10088|10078|4
1620313330000|2021-05-06 15:02:10|10088.3|10078.3|10085|10075|10088.3|10078.3|10085|10075|10
1620313340000|2021-05-06 15:02:20|10084|10074|10083.5|10073.5|10084|10074|10083.5|10073.5|4
1620313350000|2021-05-06 15:02:30|10083.8|10073.8|10085.5|10075.5|10085.5|10075.5|10083.8|10073.8|11
1620313360000|2021-05-06 15:02:40|10085.8|10075.8|10086.3|10076.3|10086.5|10076.5|10085.8|10075.8|5
1620313370000|2021-05-06 15:02:50|10086|10076|10084.8|10074.8|10086|10076|10084.3|10074.3|9
1620313380000|2021-05-06 15:03:00|10083.8|10073.8|10079.8|10069.8|10083.8|10073.8|10079.5|10069.5|14
1620313390000|2021-05-06 15:03:10|10080.3|10070.3|10079.5|10069.5|10081.5|10071.5|10078.3|10068.3|15
1620313400000|2021-05-06 15:03:20|10079.8|10069.8|10081.8|10071.8|10083|10073|10079.8|10069.8|12
1620313410000|2021-05-06 15:03:30|10081.5|10071.5|10083|10073|10083|10073|10080.5|10070.5|10
1620313420000|2021-05-06 15:03:40|10083.3|10073.3|10084|10074|10084|10074|10083.3|10073.3|5
1620313430000|2021-05-06 15:03:50|10084.3|10074.3|10083.3|10073.3|10084.5|10074.5|10083|10073|10
1620313440000|2021-05-06 15:04:00|10083.5|10073.5|10084.8|10074.8|10084.8|10074.8|10083.3|10073.3|10
1620313450000|2021-05-06 15:04:10|10084.5|10074.5|10085.3|10075.3|10085.8|10075.8|10084.3|10074.3|7
1620313460000|2021-05-06 15:04:20|10085|10075|10084|10074|10085|10075|10084|10074|7
1620313470000|2021-05-06 15:04:30|10083.8|10073.8|10086.3|10076.3|10086.3|10076.3|10083.8|10073.8|10
1620313480000|2021-05-06 15:04:40|10086|10076|10085.3|10075.3|10086.3|10076.3|10084.5|10074.5|11
1620313490000|2021-05-06 15:04:50|10085.5|10075.5|10086|10076|10086|10076|10084.3|10074.3|8
1620313500000|2021-05-06 15:05:00|10086.3|10076.3|10088.3|10078.3|10088.8|10078.8|10085.5|10075.5|14
1620313510000|2021-05-06 15:05:10|10088.5|10078.5|10090.5|10080.5|10090.5|10080.5|10088.5|10078.5|9
1620313520000|2021-05-06 15:05:20|10090.8|10080.8|10092.5|10082.5|10092.5|10082.5|10090.3|10080.3|7
1620313530000|2021-05-06 15:05:30|10092.3|10082.3|10093.5|10083.5|10094.3|10084.3|10092.3|10082.3|11
1620313540000|2021-05-06 15:05:40|10093.3|10083.3|10090.5|10080.5|10093.8|10083.8|10090.5|10080.5|9
1620313550000|2021-05-06 15:05:50|10090.3|10080.3|10088.5|10078.5|10090.3|10080.3|10088.5|10078.5|7
1620313560000|2021-05-06 15:06:00|10088.3|10078.3|10085|10075|10088.3|10078.3|10085|10075|10
1620313570000|2021-05-06 15:06:10|10085.3|10075.3|10082|10072|10085.5|10075.5|10082|10072|10
1620313580000|2021-05-06 15:06:20|10082.3|10072.3|10084.3|10074.3|10084.3|10074.3|10081.3|10071.3|15
1620313590000|2021-05-06 15:06:30|10084.5|10074.5|10084.3|10074.3|10085|10075|10084.3|10074.3|5
1620313600000|2021-05-06 15:06:40|10083.8|10073.8|10083|10073|10084.3|10074.3|10083|10073|11
1620313610000|2021-05-06 15:06:50|10083.3|10073.3|10083.3|10073.3|10083.5|10073.5|10082.3|10072.3|13
1620313620000|2021-05-06 15:07:00|10083.5|10073.5|10087|10077|10087|10077|10083.3|10073.3|13
1620313630000|2021-05-06 15:07:10|10086.8|10076.8|10086.5|10076.5|10087|10077|10086.3|10076.3|7
1620313640000|2021-05-06 15:07:20|10086.3|10076.3|10084.8|10074.8|10086.3|10076.3|10084.8|10074.8|3
1620313660000|2021-05-06 15:07:40|10085|10075|10085|10075|10086|10076|10085|10075|9
1620313670000|2021-05-06 15:07:50|10084.8|10074.8|10085.3|10075.3|10085.3|10075.3|10084.8|10074.8|3
1620313680000|2021-05-06 15:08:00|10085.5|10075.5|10089.5|10079.5|10089.5|10079.5|10085.5|10075.5|9
1620313690000|2021-05-06 15:08:10|10089.8|10079.8|10089|10079|10091|10081|10088.3|10078.3|11
1620313700000|2021-05-06 15:08:20|10088.8|10078.8|10089.5|10079.5|10089.5|10079.5|10088.3|10078.3|6
1620313710000|2021-05-06 15:08:30|10089.8|10079.8|10090.5|10080.5|10090.5|10080.5|10089.8|10079.8|3
1620313740000|2021-05-06 15:09:00|10090.3|10080.3|10090.3|10080.3|10090.3|10080.3|10090.3|10080.3|1
1620313750000|2021-05-06 15:09:10|10090|10080|10089.8|10079.8|10090|10080|10089.8|10079.8|2
1620313760000|2021-05-06 15:09:20|10090.3|10080.3|10089.5|10079.5|10090.5|10080.5|10089.5|10079.5|5
1620313770000|2021-05-06 15:09:30|10089.3|10079.3|10089|10079|10089.3|10079.3|10089|10079|2
1620313780000|2021-05-06 15:09:40|10089.3|10079.3|10090|10080|10090|10080|10089.3|10079.3|6
1620313790000|2021-05-06 15:09:50|10089.8|10079.8|10089.8|10079.8|10089.8|10079.8|10089.8|10079.8|1
1620313800000|2021-05-06 15:10:00|10089.5|10079.5|10088|10078|10089.8|10079.8|10088|10078|4
1620313810000|2021-05-06 15:10:10|10088.3|10078.3|10091.3|10081.3|10091.3|10081.3|10088.3|10078.3|9
1620313820000|2021-05-06 15:10:20|10091|10081|10091.3|10081.3|10091.3|10081.3|10091|10081|2
1620313830000|2021-05-06 15:10:30|10091.5|10081.5|10091.5|10081.5|10091.5|10081.5|10091.5|10081.5|1
1620313840000|2021-05-06 15:10:40|10091.8|10081.8|10093.8|10083.8|10093.8|10083.8|10091.8|10081.8|5
1620313850000|2021-05-06 15:10:50|10094|10084|10092.5|10082.5|10094.5|10084.5|10092|10082|12
1620313860000|2021-05-06 15:11:00|10092.8|10082.8|10093.3|10083.3|10093.5|10083.5|10092.8|10082.8|4
1620313870000|2021-05-06 15:11:10|10093|10083|10091|10081|10093|10083|10091|10081|8
1620313880000|2021-05-06 15:11:20|10091.3|10081.3|10092.8|10082.8|10092.8|10082.8|10091.3|10081.3|5
1620313890000|2021-05-06 15:11:30|10092.5|10082.5|10091|10081|10092.5|10082.5|10090.8|10080.8|5
1620313900000|2021-05-06 15:11:40|10090.3|10080.3|10090.3|10080.3|10090.3|10080.3|10090|10080|3
1620313910000|2021-05-06 15:11:50|10090.5|10080.5|10090.3|10080.3|10091|10081|10090.3|10080.3|5
1620313920000|2021-05-06 15:12:00|10090.5|10080.5|10091.5|10081.5|10091.8|10081.8|10090.5|10080.5|6
1620313930000|2021-05-06 15:12:10|10092|10082|10093.8|10083.8|10093.8|10083.8|10092|10082|7
1620313950000|2021-05-06 15:12:30|10094|10084|10094|10084|10094.8|10084.8|10094|10084|6
1620313960000|2021-05-06 15:12:40|10093.3|10083.3|10092|10082|10093.5|10083.5|10092|10082|4
1620313970000|2021-05-06 15:12:50|10091.8|10081.8|10092.8|10082.8|10094|10084|10091.8|10081.8|15
1620313980000|2021-05-06 15:13:00|10092.5|10082.5|10094.3|10084.3|10094.3|10084.3|10092.5|10082.5|14
1620313990000|2021-05-06 15:13:10|10093.8|10083.8|10093.8|10083.8|10094|10084|10093.8|10083.8|3
1620314000000|2021-05-06 15:13:20|10093.5|10083.5|10092.8|10082.8|10093.5|10083.5|10092.8|10082.8|2
1620314010000|2021-05-06 15:13:30|10092.3|10082.3|10091|10081|10092.3|10082.3|10091|10081|4
1620314020000|2021-05-06 15:13:40|10090.5|10080.5|10091.3|10081.3|10091.3|10081.3|10090.5|10080.5|5
1620314030000|2021-05-06 15:13:50|10091.5|10081.5|10091.8|10081.8|10092|10082|10091.5|10081.5|4
1620314040000|2021-05-06 15:14:00|10092|10082|10093.5|10083.5|10093.5|10083.5|10092|10082|6
1620314050000|2021-05-06 15:14:10|10093.3|10083.3|10093.5|10083.5|10094|10084|10093.3|10083.3|6
1620314060000|2021-05-06 15:14:20|10093.8|10083.8|10096.1|10086.1|10096.1|10086.1|10093.5|10083.5|12
1620314070000|2021-05-06 15:14:30|10096.5|10086.5|10098.8|10088.8|10099.4|10089.4|10096.5|10086.5|7
1620314080000|2021-05-06 15:14:40|10098.3|10088.3|10097|10087|10098.3|10088.3|10097|10087|4
1620314090000|2021-05-06 15:14:50|10097.3|10087.3|10098.3|10088.3|10098.3|10088.3|10097.3|10087.3|3
1620314100000|2021-05-06 15:15:00|10097.8|10087.8|10096.5|10086.5|10097.8|10087.8|10096.5|10086.5|6
1620314110000|2021-05-06 15:15:10|10096.8|10086.8|10096.8|10086.8|10096.8|10086.8|10096.8|10086.8|1
1620314120000|2021-05-06 15:15:20|10096.5|10086.5|10096.8|10086.8|10096.8|10086.8|10096.5|10086.5|2
1620314130000|2021-05-06 15:15:30|10097.3|10087.3|10095.8|10085.8|10097.3|10087.3|10095.8|10085.8|6
1620314140000|2021-05-06 15:15:40|10095.5|10085.5|10094.8|10084.8|10095.5|10085.5|10094.3|10084.3|4
1620314150000|2021-05-06 15:15:50|10095|10085|10094.8|10084.8|10095|10085|10094.8|10084.8|2
1620314160000|2021-05-06 15:16:00|10095|10085|10097.5|10087.5|10097.5|10087.5|10095|10085|12
1620314170000|2021-05-06 15:16:10|10097.8|10087.8|10097.8|10087.8|10099|10089|10097.8|10087.8|7
1620314180000|2021-05-06 15:16:20|10097.5|10087.5|10097|10087|10097.5|10087.5|10097|10087|3
1620314190000|2021-05-06 15:16:30|10097.3|10087.3|10097.8|10087.8|10097.8|10087.8|10097|10087|11
1620314200000|2021-05-06 15:16:40|10098|10088|10097.8|10087.8|10098.5|10088.5|10097.3|10087.3|7
1620314210000|2021-05-06 15:16:50|10098|10088|10096.8|10086.8|10098.5|10088.5|10096.8|10086.8|9
1620314220000|2021-05-06 15:17:00|10096.5|10086.5|10097.5|10087.5|10097.5|10087.5|10095.8|10085.8|7
1620314230000|2021-05-06 15:17:10|10097.3|10087.3|10096.3|10086.3|10097.5|10087.5|10096.3|10086.3|9
1620314240000|2021-05-06 15:17:20|10096.5|10086.5|10097.5|10087.5|10097.5|10087.5|10096.3|10086.3|8
1620314250000|2021-05-06 15:17:30|10097.3|10087.3|10097.5|10087.5|10097.5|10087.5|10097.3|10087.3|2
1620314260000|2021-05-06 15:17:40|10097.3|10087.3|10097.3|10087.3|10097.3|10087.3|10096.8|10086.8|5
1620314270000|2021-05-06 15:17:50|10097.5|10087.5|10097.5|10087.5|10097.8|10087.8|10097.5|10087.5|5
1620314280000|2021-05-06 15:18:00|10097.3|10087.3|10097.5|10087.5|10098.3|10088.3|10097.3|10087.3|8
1620314290000|2021-05-06 15:18:10|10097.3|10087.3|10096.8|10086.8|10097.3|10087.3|10095.8|10085.8|13
1620314300000|2021-05-06 15:18:20|10096.5|10086.5|10096.5|10086.5|10096.5|10086.5|10096.5|10086.5|1
1620314320000|2021-05-06 15:18:40|10096.3|10086.3|10095.8|10085.8|10096.3|10086.3|10094.5|10084.5|10
1620314330000|2021-05-06 15:18:50|10095.5|10085.5|10094|10084|10095.5|10085.5|10094|10084|5
1620314340000|2021-05-06 15:19:00|10094.3|10084.3|10091.8|10081.8|10094.5|10084.5|10091.3|10081.3|10
1620314350000|2021-05-06 15:19:10|10092.3|10082.3|10091.3|10081.3|10092.5|10082.5|10091.3|10081.3|3
1620314360000|2021-05-06 15:19:20|10091|10081|10091|10081|10091|10081|10091|10081|1
1620314370000|2021-05-06 15:19:30|10090.8|10080.8|10089.5|10079.5|10090.8|10080.8|10088.5|10078.5|8
1620314380000|2021-05-06 15:19:40|10089.3|10079.3|10089.8|10079.8|10089.8|10079.8|10088.3|10078.3|11
1620314390000|2021-05-06 15:19:50|10090.3|10080.3|10091.5|10081.5|10091.5|10081.5|10090|10080|9
1620314400000|2021-05-06 15:20:00|10091.3|10081.3|10090.3|10080.3|10091.3|10081.3|10090.3|10080.3|5
1620314410000|2021-05-06 15:20:10|10090.5|10080.5|10090.8|10080.8|10091.8|10081.8|10090.5|10080.5|6
1620314420000|2021-05-06 15:20:20|10090.5|10080.5|10090.3|10080.3|10090.5|10080.5|10090.3|10080.3|2
1620314430000|2021-05-06 15:20:30|10089.8|10079.8|10087.3|10077.3|10089.8|10079.8|10087.3|10077.3|8
1620314440000|2021-05-06 15:20:40|10087.5|10077.5|10089|10079|10089.3|10079.3|10087.5|10077.5|7
1620314450000|2021-05-06 15:20:50|10087.8|10077.8|10086.5|10076.5|10088.3|10078.3|10086.5|10076.5|10
1620314460000|2021-05-06 15:21:00|10086.8|10076.8|10088.3|10078.3|10089.5|10079.5|10086.8|10076.8|15
1620314470000|2021-05-06 15:21:10|10088.5|10078.5|10089.3|10079.3|10089.3|10079.3|10088.3|10078.3|5
1620314480000|2021-05-06 15:21:20|10089.5|10079.5|10087.5|10077.5|10089.5|10079.5|10087.5|10077.5|3
1620314490000|2021-05-06 15:21:30|10088|10078|10088|10078|10088|10078|10088|10078|1
1620314500000|2021-05-06 15:21:40|10088.3|10078.3|10089.3|10079.3|10089.5|10079.5|10088.3|10078.3|8
1620314510000|2021-05-06 15:21:50|10089.5|10079.5|10089|10079|10089.5|10079.5|10089|10079|5
1620314520000|2021-05-06 15:22:00|10088.5|10078.5|10089.3|10079.3|10089.3|10079.3|10088.5|10078.5|9
1620314530000|2021-05-06 15:22:10|10089.5|10079.5|10091|10081|10091|10081|10089.3|10079.3|11
1620314540000|2021-05-06 15:22:20|10090.8|10080.8|10093|10083|10093|10083|10090.5|10080.5|10
1620314550000|2021-05-06 15:22:30|10092.8|10082.8|10093|10083|10093.5|10083.5|10092.3|10082.3|9
1620314560000|2021-05-06 15:22:40|10092.8|10082.8|10094.3|10084.3|10094.3|10084.3|10092.8|10082.8|3
1620314570000|2021-05-06 15:22:50|10093|10083|10093.5|10083.5|10094|10084|10092.5|10082.5|5
1620314580000|2021-05-06 15:23:00|10093.8|10083.8|10094|10084|10094|10084|10093|10083|4
1620314590000|2021-05-06 15:23:10|10094.3|10084.3|10095.5|10085.5|10095.5|10085.5|10094.3|10084.3|4
1620314600000|2021-05-06 15:23:20|10095.8|10085.8|10092.5|10082.5|10095.8|10085.8|10092.5|10082.5|7
1620314620000|2021-05-06 15:23:40|10093.3|10083.3|10093.3|10083.3|10093.3|10083.3|10092|10082|7
1620314630000|2021-05-06 15:23:50|10093.5|10083.5|10095.3|10085.3|10095.8|10085.8|10093.5|10083.5|8
1620314640000|2021-05-06 15:24:00|10094|10084|10094|10084|10095|10085|10093.8|10083.8|10
1620314650000|2021-05-06 15:24:10|10093.8|10083.8|10095.5|10085.5|10095.8|10085.8|10093.8|10083.8|9
1620314660000|2021-05-06 15:24:20|10095.8|10085.8|10095.3|10085.3|10095.8|10085.8|10094.8|10084.8|10
1620314670000|2021-05-06 15:24:30|10095.8|10085.8|10095.8|10085.8|10095.8|10085.8|10095.8|10085.8|1
1620314690000|2021-05-06 15:24:50|10095|10085|10095|10085|10095|10085|10095|10085|1
1620314700000|2021-05-06 15:25:00|10095.3|10085.3|10095.8|10085.8|10095.8|10085.8|10095|10085|6
1620314710000|2021-05-06 15:25:10|10095.5|10085.5|10095|10085|10095.5|10085.5|10095|10085|2
1620314720000|2021-05-06 15:25:20|10094.8|10084.8|10094|10084|10094.8|10084.8|10094|10084|3
1620314730000|2021-05-06 15:25:30|10093.5|10083.5|10094|10084|10094|10084|10093.5|10083.5|2
1620314740000|2021-05-06 15:25:40|10094.3|10084.3|10094.3|10084.3|10094.3|10084.3|10094.3|10084.3|1
1620314750000|2021-05-06 15:25:50|10094.8|10084.8|10095.5|10085.5|10095.5|10085.5|10094.8|10084.8|4
1620314760000|2021-05-06 15:26:00|10095.8|10085.8|10097.8|10087.8|10097.8|10087.8|10095.8|10085.8|5
1620314770000|2021-05-06 15:26:10|10098.3|10088.3|10098|10088|10098.3|10088.3|10098|10088|2
1620314780000|2021-05-06 15:26:20|10098.5|10088.5|10100|10090|10100|10090|10098.5|10088.5|8
1620314790000|2021-05-06 15:26:30|10100.3|10090.3|10101.8|10091.8|10101.8|10091.8|10100.3|10090.3|8
1620314800000|2021-05-06 15:26:40|10101.5|10091.5|10101|10091|10102|10092|10101|10091|5
1620314820000|2021-05-06 15:27:00|10100.5|10090.5|10101|10091|10101.5|10091.5|10100.5|10090.5|4
1620314830000|2021-05-06 15:27:10|10101.3|10091.3|10102.5|10092.5|10103.4|10093.4|10100.5|10090.5|8
1620314840000|2021-05-06 15:27:20|10102.3|10092.3|10103.5|10093.5|10103.5|10093.5|10101.8|10091.8|7
1620314850000|2021-05-06 15:27:30|10103.8|10093.8|10104.3|10094.3|10104.5|10094.5|10103.8|10093.8|5
1620314860000|2021-05-06 15:27:40|10103.5|10093.5|10104|10094|10104|10094|10103.5|10093.5|2
1620314870000|2021-05-06 15:27:50|10103.5|10093.5|10103.5|10093.5|10103.5|10093.5|10103.5|10093.5|1
1620314880000|2021-05-06 15:28:00|10104|10094|10104|10094|10104|10094|10103.5|10093.5|5
1620314890000|2021-05-06 15:28:10|10103.8|10093.8|10104|10094|10104|10094|10103.8|10093.8|2
1620314900000|2021-05-06 15:28:20|10104.3|10094.3|10104|10094|10104.5|10094.5|10104|10094|4
1620314910000|2021-05-06 15:28:30|10103.8|10093.8|10104|10094|10104|10094|10103|10093|7
1620314920000|2021-05-06 15:28:40|10104.8|10094.8|10104|10094|10104.8|10094.8|10103.8|10093.8|8
1620314930000|2021-05-06 15:28:50|10105.5|10095.5|10104.5|10094.5|10105.5|10095.5|10103.8|10093.8|5
1620314940000|2021-05-06 15:29:00|10105|10095|10104.3|10094.3|10108.3|10098.3|10104|10094|14
1620314950000|2021-05-06 15:29:10|10105.3|10095.3|10104.8|10094.8|10105.8|10095.8|10104.8|10094.8|13
1620314960000|2021-05-06 15:29:20|10105|10095|10105|10095|10105|10095|10104.3|10094.3|5
1620314970000|2021-05-06 15:29:30|10105.3|10095.3|10099.4|10089.4|10105.8|10095.8|10099.4|10089.4|10
1620314980000|2021-05-06 15:29:40|10098.6|10088.6|10100|10090|10100|10090|10098.6|10088.6|10
1620314990000|2021-05-06 15:29:50|10101.3|10091.3|10102.5|10092.5|10102.5|10092.5|10100|10090|7
1620315000000|2021-05-06 15:30:00|10103.3|10093.3|10103.3|10093.3|10104|10094|10101.8|10091.8|14
1620315010000|2021-05-06 15:30:10|10103.8|10093.8|10105|10095|10105|10095|10103.5|10093.5|5
1620315020000|2021-05-06 15:30:20|10105.3|10095.3|10105.8|10095.8|10105.8|10095.8|10105.3|10095.3|2
1620315030000|2021-05-06 15:30:30|10107|10097|10100.8|10090.8|10107|10097|10100.8|10090.8|6
1620315040000|2021-05-06 15:30:40|10099.8|10089.8|10098.5|10088.5|10099.8|10089.8|10098.5|10088.5|8
1620315050000|2021-05-06 15:30:50|10098.3|10088.3|10096.8|10086.8|10098.3|10088.3|10096.8|10086.8|7
1620315060000|2021-05-06 15:31:00|10097|10087|10097.8|10087.8|10098.8|10088.8|10097|10087|10
1620315070000|2021-05-06 15:31:10|10098.3|10088.3|10098.5|10088.5|10098.8|10088.8|10098.3|10088.3|3
1620315080000|2021-05-06 15:31:20|10098.8|10088.8|10098.8|10088.8|10098.8|10088.8|10098.3|10088.3|5
1620315090000|2021-05-06 15:31:30|10099|10089|10099.3|10089.3|10099.5|10089.5|10099|10089|4
1620315120000|2021-05-06 15:32:00|10100.5|10090.5|10101|10091|10101|10091|10100|10090|6
1620315130000|2021-05-06 15:32:10|10100.8|10090.8|10100.8|10090.8|10100.8|10090.8|10100.8|10090.8|1
1620315140000|2021-05-06 15:32:20|10101|10091|10105.5|10095.5|10105.5|10095.5|10101|10091|6
1620315150000|2021-05-06 15:32:30|10105.8|10095.8|10105.5|10095.5|10105.8|10095.8|10105.5|10095.5|2
1620315160000|2021-05-06 15:32:40|10105|10095|10105|10095|10105|10095|10104.5|10094.5|4
1620315180000|2021-05-06 15:33:00|10105.3|10095.3|10106.8|10096.8|10106.8|10096.8|10105.3|10095.3|5
1620315190000|2021-05-06 15:33:10|10106.5|10096.5|10107|10097|10107|10097|10105.8|10095.8|10
1620315200000|2021-05-06 15:33:20|10107.3|10097.3|10106.8|10096.8|10108|10098|10106.8|10096.8|7
1620315210000|2021-05-06 15:33:30|10107|10097|10107|10097|10107.3|10097.3|10107|10097|3
1620315220000|2021-05-06 15:33:40|10107.3|10097.3|10106.8|10096.8|10107.5|10097.5|10106.8|10096.8|6
1620315230000|2021-05-06 15:33:50|10107|10097|10107|10097|10107|10097|10107|10097|1
1620315240000|2021-05-06 15:34:00|10107.3|10097.3|10108.3|10098.3|10108.3|10098.3|10107.3|10097.3|4
1620315250000|2021-05-06 15:34:10|10108|10098|10107.5|10097.5|10108.3|10098.3|10106.8|10096.8|7
1620315260000|2021-05-06 15:34:20|10107.3|10097.3|10106.8|10096.8|10108|10098|10105.5|10095.5|8
1620315270000|2021-05-06 15:34:30|10106.5|10096.5|10106.5|10096.5|10106.5|10096.5|10106.5|10096.5|1
1620315290000|2021-05-06 15:34:50|10106.8|10096.8|10108.3|10098.3|10108.3|10098.3|10106.8|10096.8|5
1620315300000|2021-05-06 15:35:00|10108|10098|10108.5|10098.5|10108.8|10098.8|10108|10098|9
1620315310000|2021-05-06 15:35:10|10108.8|10098.8|10107.8|10097.8|10108.8|10098.8|10107.8|10097.8|5
1620315320000|2021-05-06 15:35:20|10107.3|10097.3|10106.8|10096.8|10107.5|10097.5|10106|10096|9
1620315330000|2021-05-06 15:35:30|10106|10096|10106.5|10096.5|10106.5|10096.5|10106|10096|3
1620315340000|2021-05-06 15:35:40|10106.3|10096.3|10105.8|10095.8|10106.3|10096.3|10105.3|10095.3|4
1620315350000|2021-05-06 15:35:50|10106|10096|10106.8|10096.8|10106.8|10096.8|10106|10096|8
1620315360000|2021-05-06 15:36:00|10107|10097|10107.8|10097.8|10108|10098|10107|10097|7
1620315370000|2021-05-06 15:36:10|10108|10098|10107.8|10097.8|10108|10098|10107.3|10097.3|5
1620315380000|2021-05-06 15:36:20|10108|10098|10109.5|10099.5|10109.8|10099.8|10108|10098|8
1620315390000|2021-05-06 15:36:30|10110.5|10100.5|10110.8|10100.8|10110.8|10100.8|10110.3|10100.3|7
1620315400000|2021-05-06 15:36:40|10111.3|10101.3|10111.5|10101.5|10111.5|10101.5|10111.3|10101.3|2
1620315410000|2021-05-06 15:36:50|10111.3|10101.3|10111.3|10101.3|10111.3|10101.3|10111.3|10101.3|1
1620315450000|2021-05-06 15:37:30|10111.5|10101.5|10112|10102|10112|10102|10111.5|10101.5|4
1620315460000|2021-05-06 15:37:40|10112.3|10102.3|10112.3|10102.3|10112.3|10102.3|10112.3|10102.3|1
1620315470000|2021-05-06 15:37:50|10112.5|10102.5|10112.8|10102.8|10113.5|10103.5|10112|10102|5
1620315480000|2021-05-06 15:38:00|10113|10103|10112|10102|10113|10103|10111|10101|4
1620315490000|2021-05-06 15:38:10|10111.5|10101.5|10113|10103|10113|10103|10111.5|10101.5|4
1620315500000|2021-05-06 15:38:20|10113.5|10103.5|10114.3|10104.3|10114.5|10104.5|10113.5|10103.5|10
1620315510000|2021-05-06 15:38:30|10114.5|10104.5|10114|10104|10114.8|10104.8|10113.5|10103.5|9
1620315520000|2021-05-06 15:38:40|10113.8|10103.8|10115|10105|10115|10105|10113.8|10103.8|4
1620315530000|2021-05-06 15:38:50|10114.8|10104.8|10114.8|10104.8|10115.3|10105.3|10114.5|10104.5|9
1620315540000|2021-05-06 15:39:00|10114.3|10104.3|10114.3|10104.3|10114.8|10104.8|10114.3|10104.3|4
1620315550000|2021-05-06 15:39:10|10114|10104|10110.3|10100.3|10115|10105|10110.3|10100.3|15
1620315560000|2021-05-06 15:39:20|10110.5|10100.5|10110.8|10100.8|10110.8|10100.8|10110.5|10100.5|2
1620315580000|2021-05-06 15:39:40|10111|10101|10111.5|10101.5|10111.5|10101.5|10111|10101|3
1620315600000|2021-05-06 15:40:00|10112|10102|10112.8|10102.8|10114.3|10104.3|10112|10102|10
1620315610000|2021-05-06 15:40:10|10113.5|10103.5|10116|10106|10116|10106|10113.5|10103.5|9
1620315620000|2021-05-06 15:40:20|10115.8|10105.8|10115.8|10105.8|10115.8|10105.8|10115.8|10105.8|1
1620315640000|2021-05-06 15:40:40|10116|10106|10113.3|10103.3|10116|10106|10113.1|10103.1|6
1620315650000|2021-05-06 15:40:50|10113.8|10103.8|10116.5|10106.5|10116.5|10106.5|10113.8|10103.8|8
1620315660000|2021-05-06 15:41:00|10116.3|10106.3|10113.8|10103.8|10116.3|10106.3|10113.8|10103.8|6
1620315670000|2021-05-06 15:41:10|10113.3|10103.3|10110.3|10100.3|10113.3|10103.3|10110.3|10100.3|12
1620315680000|2021-05-06 15:41:20|10110|10100|10110.3|10100.3|10110.3|10100.3|10110|10100|2
1620315690000|2021-05-06 15:41:30|10110.5|10100.5|10111.5|10101.5|10111.5|10101.5|10110.5|10100.5|2
1620315700000|2021-05-06 15:41:40|10111.8|10101.8|10113.8|10103.8|10113.8|10103.8|10111.8|10101.8|4
1620315710000|2021-05-06 15:41:50|10113.5|10103.5|10113.3|10103.3|10113.5|10103.5|10113.3|10103.3|2
1620315730000|2021-05-06 15:42:10|10113.5|10103.5|10114|10104|10114|10104|10113.5|10103.5|3
1620315750000|2021-05-06 15:42:30|10113.8|10103.8|10115.3|10105.3|10115.3|10105.3|10113.8|10103.8|5
1620315760000|2021-05-06 15:42:40|10115|10105|10114|10104|10115|10105|10114|10104|2
1620315770000|2021-05-06 15:42:50|10113.8|10103.8|10115|10105|10115|10105|10113.8|10103.8|4
1620315780000|2021-05-06 15:43:00|10114.8|10104.8|10115.3|10105.3|10115.3|10105.3|10113.3|10103.3|8
1620315790000|2021-05-06 15:43:10|10115|10105|10115|10105|10115|10105|10115|10105|1
1620315800000|2021-05-06 15:43:20|10114.8|10104.8|10115|10105|10115.3|10105.3|10114.8|10104.8|6
1620315810000|2021-05-06 15:43:30|10114.8|10104.8|10107|10097|10114.8|10104.8|10107|10097|17
1620315820000|2021-05-06 15:43:40|10107.3|10097.3|10103.8|10093.8|10108.8|10098.8|10103.8|10093.8|10
1620315830000|2021-05-06 15:43:50|10102.5|10092.5|10097.5|10087.5|10102.5|10092.5|10097.3|10087.3|10
1620315840000|2021-05-06 15:44:00|10097|10087|10103.8|10093.8|10103.8|10093.8|10097|10087|17
1620315850000|2021-05-06 15:44:10|10103.6|10093.6|10105.8|10095.8|10105.8|10095.8|10103.1|10093.1|6
1620315860000|2021-05-06 15:44:20|10106|10096|10104|10094|10107|10097|10103.8|10093.8|16
1620315870000|2021-05-06 15:44:30|10105|10095|10106.8|10096.8|10108|10098|10104.5|10094.5|16
1620315880000|2021-05-06 15:44:40|10107|10097|10107|10097|10108.5|10098.5|10106.8|10096.8|12
1620315890000|2021-05-06 15:44:50|10106.1|10096.1|10105|10095|10106.8|10096.8|10105|10095|8
1620315900000|2021-05-06 15:45:00|10104.8|10094.8|10103.8|10093.8|10104.8|10094.8|10101.8|10091.8|19
1620315910000|2021-05-06 15:45:10|10103.3|10093.3|10104|10094|10104.3|10094.3|10102.3|10092.3|11
1620315920000|2021-05-06 15:45:20|10103.5|10093.5|10099.8|10089.8|10103.5|10093.5|10099.8|10089.8|13
1620315930000|2021-05-06 15:45:30|10099.5|10089.5|10098.3|10088.3|10099.8|10089.8|10098.3|10088.3|9
1620315940000|2021-05-06 15:45:40|10097.8|10087.8|10097.8|10087.8|10097.8|10087.8|10097.3|10087.3|8
1620315950000|2021-05-06 15:45:50|10097.3|10087.3|10097.5|10087.5|10097.8|10087.8|10096.5|10086.5|9
1620315960000|2021-05-06 15:46:00|10098|10088|10097.8|10087.8|10099.8|10089.8|10097.8|10087.8|9
1620315970000|2021-05-06 15:46:10|10097.5|10087.5|10097.8|10087.8|10098|10088|10097.5|10087.5|4
1620315980000|2021-05-06 15:46:20|10097.5|10087.5|10099|10089|10099.8|10089.8|10097.5|10087.5|6
1620315990000|2021-05-06 15:46:30|10098.8|10088.8|10098.8|10088.8|10098.8|10088.8|10098.5|10088.5|5
1620316000000|2021-05-06 15:46:40|10098.5|10088.5|10095|10085|10098.5|10088.5|10095|10085|12
1620316010000|2021-05-06 15:46:50|10094|10084|10093.5|10083.5|10094|10084|10093.5|10083.5|3
1620316020000|2021-05-06 15:47:00|10094|10084|10094|10084|10094|10084|10094|10084|1
1620316030000|2021-05-06 15:47:10|10094.3|10084.3|10096|10086|10096|10086|10094.3|10084.3|7
1620316040000|2021-05-06 15:47:20|10096.3|10086.3|10096|10086|10096.3|10086.3|10096|10086|2
1620316050000|2021-05-06 15:47:30|10096.3|10086.3|10096.5|10086.5|10096.5|10086.5|10096.3|10086.3|2
1620316060000|2021-05-06 15:47:40|10096.3|10086.3|10094|10084|10096.3|10086.3|10094|10084|6
1620316070000|2021-05-06 15:47:50|10094.3|10084.3|10095|10085|10095|10085|10093.8|10083.8|8
1620316080000|2021-05-06 15:48:00|10094.5|10084.5|10096.5|10086.5|10097.3|10087.3|10094.5|10084.5|11
1620316090000|2021-05-06 15:48:10|10096.3|10086.3|10095.5|10085.5|10096.3|10086.3|10095.5|10085.5|3
1620316100000|2021-05-06 15:48:20|10096|10086|10096.5|10086.5|10097|10087|10096|10086|5
1620316110000|2021-05-06 15:48:30|10096.3|10086.3|10097.3|10087.3|10097.5|10087.5|10095.8|10085.8|9
1620316120000|2021-05-06 15:48:40|10097.5|10087.5|10096|10086|10097.8|10087.8|10096|10086|8
1620316130000|2021-05-06 15:48:50|10095.8|10085.8|10095.8|10085.8|10096|10086|10093.8|10083.8|14
1620316140000|2021-05-06 15:49:00|10096|10086|10094|10084|10096|10086|10093.5|10083.5|9
1620316150000|2021-05-06 15:49:10|10093.5|10083.5|10095|10085|10095.5|10085.5|10093.3|10083.3|7
1620316160000|2021-05-06 15:49:20|10095.3|10085.3|10094.5|10084.5|10095.8|10085.8|10094.5|10084.5|6
1620316170000|2021-05-06 15:49:30|10094.3|10084.3|10095.8|10085.8|10095.8|10085.8|10094|10084|6
1620316180000|2021-05-06 15:49:40|10095.3|10085.3|10096.8|10086.8|10096.8|10086.8|10095.3|10085.3|7
1620316190000|2021-05-06 15:49:50|10096.5|10086.5|10097|10087|10097|10087|10095.8|10085.8|8
1620316200000|2021-05-06 15:50:00|10097.3|10087.3|10098|10088|10098.1|10088.1|10097.3|10087.3|4
1620316210000|2021-05-06 15:50:10|10098.1|10088.1|10097|10087|10098.1|10088.1|10095.8|10085.8|6
1620316220000|2021-05-06 15:50:20|10096|10086|10097|10087|10097.3|10087.3|10096|10086|4
1620316230000|2021-05-06 15:50:30|10096.8|10086.8|10098.8|10088.8|10099.3|10089.3|10096.8|10086.8|13
1620316240000|2021-05-06 15:50:40|10099.3|10089.3|10100|10090|10100.8|10090.8|10099.3|10089.3|5
1620316250000|2021-05-06 15:50:50|10099.5|10089.5|10099.3|10089.3|10100|10090|10099|10089|7
1620316260000|2021-05-06 15:51:00|10096.5|10086.5|10095.8|10085.8|10096.8|10086.8|10095.8|10085.8|5
1620316270000|2021-05-06 15:51:10|10095.5|10085.5|10095.5|10085.5|10095.8|10085.8|10095.5|10085.5|3
1620316280000|2021-05-06 15:51:20|10095.8|10085.8|10096.5|10086.5|10096.5|10086.5|10095.8|10085.8|4
1620316290000|2021-05-06 15:51:30|10096.3|10086.3|10094|10084|10096.3|10086.3|10094|10084|4
1620316300000|2021-05-06 15:51:40|10093.8|10083.8|10096|10086|10096.8|10086.8|10093.8|10083.8|8
1620316310000|2021-05-06 15:51:50|10096.5|10086.5|10095.3|10085.3|10096.5|10086.5|10095|10085|8
1620316320000|2021-05-06 15:52:00|10096|10086|10097.3|10087.3|10097.3|10087.3|10095.5|10085.5|10
1620316330000|2021-05-06 15:52:10|10097.5|10087.5|10098|10088|10098.3|10088.3|10097|10087|13
1620316340000|2021-05-06 15:52:20|10097.5|10087.5|10097.3|10087.3|10097.5|10087.5|10096.3|10086.3|7
1620316350000|2021-05-06 15:52:30|10097.8|10087.8|10097.3|10087.3|10098.3|10088.3|10097|10087|8
1620316360000|2021-05-06 15:52:40|10097.5|10087.5|10096|10086|10097.8|10087.8|10095.5|10085.5|8
1620316370000|2021-05-06 15:52:50|10095.5|10085.5|10093.8|10083.8|10095.5|10085.5|10093.8|10083.8|4
1620316380000|2021-05-06 15:53:00|10094|10084|10095|10085|10095|10085|10094|10084|5
1620316390000|2021-05-06 15:53:10|10094.8|10084.8|10093.3|10083.3|10094.8|10084.8|10093|10083|6
1620316400000|2021-05-06 15:53:20|10093.5|10083.5|10094.8|10084.8|10094.8|10084.8|10093.5|10083.5|5
1620316410000|2021-05-06 15:53:30|10094.5|10084.5|10094.5|10084.5|10094.8|10084.8|10094.5|10084.5|3
1620316420000|2021-05-06 15:53:40|10093.8|10083.8|10093.3|10083.3|10094.8|10084.8|10093.3|10083.3|6
1620316430000|2021-05-06 15:53:50|10093|10083|10090.5|10080.5|10093|10083|10090.5|10080.5|7
1620316440000|2021-05-06 15:54:00|10090.8|10080.8|10092.8|10082.8|10093|10083|10090.8|10080.8|9
1620316450000|2021-05-06 15:54:10|10093|10083|10093|10083|10094.5|10084.5|10092.8|10082.8|7
1620316460000|2021-05-06 15:54:20|10092.8|10082.8|10091.5|10081.5|10093|10083|10091.5|10081.5|6
1620316470000|2021-05-06 15:54:30|10091.3|10081.3|10090|10080|10091.3|10081.3|10090|10080|13
1620316480000|2021-05-06 15:54:40|10089.5|10079.5|10090|10080|10091|10081|10089.5|10079.5|7
1620316490000|2021-05-06 15:54:50|10090.3|10080.3|10090.3|10080.3|10090.3|10080.3|10089.8|10079.8|5
1620316500000|2021-05-06 15:55:00|10090|10080|10088.5|10078.5|10090|10080|10088.5|10078.5|7
1620316510000|2021-05-06 15:55:10|10088.8|10078.8|10088.8|10078.8|10088.8|10078.8|10088.3|10078.3|3
1620316520000|2021-05-06 15:55:20|10088.3|10078.3|10090|10080|10090|10080|10088|10078|6
1620316530000|2021-05-06 15:55:30|10091.5|10081.5|10090.5|10080.5|10092.3|10082.3|10090|10080|18
1620316540000|2021-05-06 15:55:40|10091.3|10081.3|10091.8|10081.8|10091.8|10081.8|10091.3|10081.3|5
1620316550000|2021-05-06 15:55:50|10091.5|10081.5|10092.3|10082.3|10092.3|10082.3|10091.3|10081.3|9
1620316560000|2021-05-06 15:56:00|10093|10083|10093.8|10083.8|10093.8|10083.8|10093|10083|6
1620316570000|2021-05-06 15:56:10|10094|10084|10094.8|10084.8|10095|10085|10094|10084|3
1620316580000|2021-05-06 15:56:20|10095.3|10085.3|10094.8|10084.8|10095.8|10085.8|10094.8|10084.8|6
1620316590000|2021-05-06 15:56:30|10094.5|10084.5|10094.5|10084.5|10095|10085|10094.5|10084.5|7
1620316600000|2021-05-06 15:56:40|10094.8|10084.8|10094.5|10084.5|10095|10085|10094.5|10084.5|6
1620316610000|2021-05-06 15:56:50|10095|10085|10096|10086|10096|10086|10095|10085|4
1620316620000|2021-05-06 15:57:00|10094.8|10084.8|10093.3|10083.3|10094.8|10084.8|10093.3|10083.3|4
1620316630000|2021-05-06 15:57:10|10093.5|10083.5|10093.5|10083.5|10093.5|10083.5|10092.8|10082.8|7
1620316640000|2021-05-06 15:57:20|10093.8|10083.8|10093.5|10083.5|10094|10084|10093.5|10083.5|3
1620316650000|2021-05-06 15:57:30|10094|10084|10093.5|10083.5|10094|10084|10093.5|10083.5|3
1620316670000|2021-05-06 15:57:50|10093.3|10083.3|10093.5|10083.5|10093.5|10083.5|10093.3|10083.3|2
1620316680000|2021-05-06 15:58:00|10093.8|10083.8|10093.8|10083.8|10093.8|10083.8|10093.8|10083.8|1
1620316690000|2021-05-06 15:58:10|10094|10084|10095|10085|10095|10085|10094|10084|3
1620316700000|2021-05-06 15:58:20|10095.3|10085.3|10095.5|10085.5|10095.5|10085.5|10095.3|10085.3|2
1620316710000|2021-05-06 15:58:30|10095.8|10085.8|10094.8|10084.8|10095.8|10085.8|10094.8|10084.8|3
1620316720000|2021-05-06 15:58:40|10094.5|10084.5|10094.8|10084.8|10094.8|10084.8|10094.5|10084.5|2
1620316730000|2021-05-06 15:58:50|10094.5|10084.5|10094.8|10084.8|10094.8|10084.8|10094.5|10084.5|2
1620316740000|2021-05-06 15:59:00|10095|10085|10095.5|10085.5|10095.5|10085.5|10095|10085|3
1620316750000|2021-05-06 15:59:10|10095.3|10085.3|10094.8|10084.8|10095.5|10085.5|10094.8|10084.8|5
1620316770000|2021-05-06 15:59:30|10094.5|10084.5|10094.8|10084.8|10095.5|10085.5|10094.5|10084.5|7
1620316780000|2021-05-06 15:59:40|10095.3|10085.3|10095.5|10085.5|10095.5|10085.5|10095|10085|5
1620316790000|2021-05-06 15:59:50|10095.8|10085.8|10095.8|10085.8|10096|10086|10095.8|10085.8|3
1620316800000|2021-05-06 16:00:00|10096.3|10086.3|10096.8|10086.8|10097.3|10087.3|10096.3|10086.3|15
1620316810000|2021-05-06 16:00:10|10096.5|10086.5|10096.5|10086.5|10096.5|10086.5|10096.5|10086.5|1
1620316820000|2021-05-06 16:00:20|10096.3|10086.3|10095.5|10085.5|10096.3|10086.3|10095.5|10085.5|8
1620316830000|2021-05-06 16:00:30|10095.8|10085.8|10096.5|10086.5|10096.5|10086.5|10095.8|10085.8|4
1620316840000|2021-05-06 16:00:40|10096.8|10086.8|10096.5|10086.5|10097.5|10087.5|10096.5|10086.5|5
1620316850000|2021-05-06 16:00:50|10097.3|10087.3|10098.5|10088.5|10098.5|10088.5|10097|10087|16
1620316860000|2021-05-06 16:01:00|10099.3|10089.3|10099.5|10089.5|10100.3|10090.3|10098.5|10088.5|11
1620316870000|2021-05-06 16:01:10|10099.8|10089.8|10098.8|10088.8|10099.8|10089.8|10098.5|10088.5|5
1620316880000|2021-05-06 16:01:20|10098.5|10088.5|10097.5|10087.5|10099|10089|10097.5|10087.5|8
1620316890000|2021-05-06 16:01:30|10096.5|10086.5|10096|10086|10096.5|10086.5|10095.5|10085.5|9
1620316900000|2021-05-06 16:01:40|10095.8|10085.8|10095.8|10085.8|10096|10086|10095.5|10085.5|5
1620316910000|2021-05-06 16:01:50|10096|10086|10095.5|10085.5|10096|10086|10095.3|10085.3|14
1620316920000|2021-05-06 16:02:00|10096|10086|10094.8|10084.8|10096|10086|10094|10084|11
1620316930000|2021-05-06 16:02:10|10094.3|10084.3|10093.3|10083.3|10094.3|10084.3|10092.5|10082.5|10
1620316940000|2021-05-06 16:02:20|10093|10083|10092.3|10082.3|10093|10083|10092.3|10082.3|3
1620316950000|2021-05-06 16:02:30|10093|10083|10093.5|10083.5|10093.8|10083.8|10092.8|10082.8|8
1620316960000|2021-05-06 16:02:40|10093.3|10083.3|10093|10083|10093.3|10083.3|10093|10083|4
1620316970000|2021-05-06 16:02:50|10092.3|10082.3|10092.8|10082.8|10092.8|10082.8|10091.8|10081.8|5
1620316980000|2021-05-06 16:03:00|10092|10082|10093|10083|10093|10083|10091.3|10081.3|5
1620316990000|2021-05-06 16:03:10|10092.8|10082.8|10093.5|10083.5|10093.5|10083.5|10092.8|10082.8|2
1620317000000|2021-05-06 16:03:20|10093|10083|10093|10083|10094|10084|10093|10083|9
1620317010000|2021-05-06 16:03:30|10093.3|10083.3|10093|10083|10093.5|10083.5|10093|10083|4
1620317020000|2021-05-06 16:03:40|10093.3|10083.3|10092.5|10082.5|10093.3|10083.3|10092.5|10082.5|2
1620317030000|2021-05-06 16:03:50|10092.8|10082.8|10094.5|10084.5|10095.3|10085.3|10092.8|10082.8|8
1620317040000|2021-05-06 16:04:00|10094|10084|10095.3|10085.3|10095.3|10085.3|10094|10084|7
1620317050000|2021-05-06 16:04:10|10095.5|10085.5|10094.5|10084.5|10095.5|10085.5|10094.5|10084.5|4
1620317060000|2021-05-06 16:04:20|10094.3|10084.3|10091.8|10081.8|10094.3|10084.3|10091.8|10081.8|5
1620317070000|2021-05-06 16:04:30|10091.5|10081.5|10090.8|10080.8|10091.5|10081.5|10090|10080|12
1620317080000|2021-05-06 16:04:40|10090.5|10080.5|10090.8|10080.8|10091|10081|10090.3|10080.3|7
1620317090000|2021-05-06 16:04:50|10090.5|10080.5|10090.3|10080.3|10091|10081|10090|10080|9
1620317100000|2021-05-06 16:05:00|10090|10080|10088.3|10078.3|10090|10080|10088.3|10078.3|4
1620317110000|2021-05-06 16:05:10|10088|10078|10088.8|10078.8|10089.5|10079.5|10088|10078|7
1620317120000|2021-05-06 16:05:20|10089|10079|10089.8|10079.8|10089.8|10079.8|10089|10079|10
1620317130000|2021-05-06 16:05:30|10090|10080|10091.5|10081.5|10091.5|10081.5|10089.8|10079.8|6
1620317150000|2021-05-06 16:05:50|10091.3|10081.3|10089.3|10079.3|10091.3|10081.3|10089.3|10079.3|10
1620317160000|2021-05-06 16:06:00|10089.8|10079.8|10089.5|10079.5|10090.3|10080.3|10089.3|10079.3|10
1620317170000|2021-05-06 16:06:10|10089|10079|10090.3|10080.3|10090.8|10080.8|10089|10079|7
1620317180000|2021-05-06 16:06:20|10091|10081|10091.8|10081.8|10091.8|10081.8|10091|10081|5
1620317190000|2021-05-06 16:06:30|10091.3|10081.3|10092|10082|10092.3|10082.3|10091.3|10081.3|5
1620317200000|2021-05-06 16:06:40|10091.5|10081.5|10092.3|10082.3|10092.5|10082.5|10091.5|10081.5|7
1620317210000|2021-05-06 16:06:50|10092|10082|10092.5|10082.5|10093.3|10083.3|10091.8|10081.8|11
1620317220000|2021-05-06 16:07:00|10092.8|10082.8|10092|10082|10093|10083|10092|10082|7
1620317230000|2021-05-06 16:07:10|10091.8|10081.8|10092.3|10082.3|10092.5|10082.5|10091.8|10081.8|5
1620317260000|2021-05-06 16:07:40|10092.5|10082.5|10093.8|10083.8|10093.8|10083.8|10092.5|10082.5|4
1620317270000|2021-05-06 16:07:50|10093.5|10083.5|10093.3|10083.3|10093.5|10083.5|10092.5|10082.5|5
1620317280000|2021-05-06 16:08:00|10093.8|10083.8|10093|10083|10094|10084|10093|10083|7
1620317290000|2021-05-06 16:08:10|10093.5|10083.5|10093.8|10083.8|10093.8|10083.8|10093.5|10083.5|4
1620317310000|2021-05-06 16:08:30|10094|10084|10094|10084|10094|10084|10093.5|10083.5|3
1620317330000|2021-05-06 16:08:50|10093.8|10083.8|10093.8|10083.8|10093.8|10083.8|10093.8|10083.8|1
1620317340000|2021-05-06 16:09:00|10094|10084|10094|10084|10094|10084|10093.5|10083.5|3
1620317360000|2021-05-06 16:09:20|10093.8|10083.8|10094|10084|10094|10084|10093.5|10083.5|3
1620317380000|2021-05-06 16:09:40|10093.8|10083.8|10093.8|10083.8|10093.8|10083.8|10093.8|10083.8|1
1620317390000|2021-05-06 16:09:50|10093.3|10083.3|10093.3|10083.3|10093.3|10083.3|10093.3|10083.3|1
1620317400000|2021-05-06 16:10:00|10093|10083|10093|10083|10093|10083|10093|10083|1
1620317410000|2021-05-06 16:10:10|10093.3|10083.3|10093.8|10083.8|10093.8|10083.8|10093.3|10083.3|2
1620317420000|2021-05-06 16:10:20|10093.5|10083.5|10096.3|10086.3|10097.5|10087.5|10093.3|10083.3|15
1620317430000|2021-05-06 16:10:30|10097|10087|10097.5|10087.5|10097.5|10087.5|10096.3|10086.3|5
1620317450000|2021-05-06 16:10:50|10097|10087|10097.3|10087.3|10097.3|10087.3|10097|10087|2
1620317460000|2021-05-06 16:11:00|10097.5|10087.5|10097.5|10087.5|10097.8|10087.8|10097.5|10087.5|5
1620317470000|2021-05-06 16:11:10|10097.3|10087.3|10096.8|10086.8|10097.3|10087.3|10095.8|10085.8|6
1620317480000|2021-05-06 16:11:20|10097|10087|10097|10087|10097|10087|10097|10087|1
1620317490000|2021-05-06 16:11:30|10097.3|10087.3|10098|10088|10098|10088|10097.3|10087.3|2
1620317500000|2021-05-06 16:11:40|10098.3|10088.3|10097.8|10087.8|10098.3|10088.3|10097.8|10087.8|3
1620317510000|2021-05-06 16:11:50|10098|10088|10098|10088|10098|10088|10098|10088|1
1620317520000|2021-05-06 16:12:00|10097.3|10087.3|10095.8|10085.8|10097.3|10087.3|10095.8|10085.8|6
1620317530000|2021-05-06 16:12:10|10095.5|10085.5|10096.5|10086.5|10096.5|10086.5|10095.5|10085.5|2
1620317540000|2021-05-06 16:12:20|10096.3|10086.3|10095.8|10085.8|10096.3|10086.3|10095.8|10085.8|3
1620317550000|2021-05-06 16:12:30|10096|10086|10095.5|10085.5|10096|10086|10095.3|10085.3|3
1620317560000|2021-05-06 16:12:40|10095.8|10085.8|10095.8|10085.8|10095.8|10085.8|10095.8|10085.8|1
1620317570000|2021-05-06 16:12:50|10095.5|10085.5|10095.5|10085.5|10095.5|10085.5|10095.5|10085.5|1
1620317580000|2021-05-06 16:13:00|10095.3|10085.3|10095|10085|10095.8|10085.8|10095|10085|4
1620317590000|2021-05-06 16:13:10|10094.5|10084.5|10092.8|10082.8|10094.5|10084.5|10092.8|10082.8|4
1620317600000|2021-05-06 16:13:20|10093|10083|10093.8|10083.8|10093.8|10083.8|10093|10083|3
1620317610000|2021-05-06 16:13:30|10094|10084|10094|10084|10094.8|10084.8|10094|10084|6
1620317620000|2021-05-06 16:13:40|10094.5|10084.5|10095|10085|10095|10085|10094.5|10084.5|3
1620317630000|2021-05-06 16:13:50|10094.5|10084.5|10094.5|10084.5|10094.5|10084.5|10094.5|10084.5|1
1620317640000|2021-05-06 16:14:00|10094.8|10084.8|10096|10086|10096.3|10086.3|10094.5|10084.5|7
1620317650000|2021-05-06 16:14:10|10097|10087|10097|10087|10098|10088|10097|10087|5
1620317660000|2021-05-06 16:14:20|10097.3|10087.3|10098|10088|10098|10088|10097.3|10087.3|2
1620317670000|2021-05-06 16:14:30|10097|10087|10097.8|10087.8|10097.8|10087.8|10097|10087|3
1620317680000|2021-05-06 16:14:40|10098|10088|10098.5|10088.5|10098.5|10088.5|10097.8|10087.8|4
1620317690000|2021-05-06 16:14:50|10098.3|10088.3|10097.5|10087.5|10098.3|10088.3|10097.5|10087.5|3
1620317700000|2021-05-06 16:15:00|10097.8|10087.8|10097.8|10087.8|10097.8|10087.8|10097|10087|5
1620317710000|2021-05-06 16:15:10|10097.5|10087.5|10098.3|10088.3|10099|10089|10097.5|10087.5|7
1620317720000|2021-05-06 16:15:20|10098.5|10088.5|10098.5|10088.5|10098.5|10088.5|10098.5|10088.5|1
1620317740000|2021-05-06 16:15:40|10098.8|10088.8|10099.5|10089.5|10099.5|10089.5|10098.8|10088.8|3
1620317760000|2021-05-06 16:16:00|10099.8|10089.8|10100|10090|10101.3|10091.3|10099.8|10089.8|7
1620317770000|2021-05-06 16:16:10|10100.5|10090.5|10100.8|10090.8|10100.8|10090.8|10100.5|10090.5|2
1620317780000|2021-05-06 16:16:20|10101|10091|10101.5|10091.5|10101.8|10091.8|10101|10091|6
1620317800000|2021-05-06 16:16:40|10101|10091|10101.8|10091.8|10101.8|10091.8|10101|10091|2
1620317810000|2021-05-06 16:16:50|10102|10092|10102.3|10092.3|10102.3|10092.3|10102|10092|2
1620317820000|2021-05-06 16:17:00|10102.5|10092.5|10102|10092|10103|10093|10102|10092|7
1620317830000|2021-05-06 16:17:10|10102.5|10092.5|10102.5|10092.5|10102.8|10092.8|10102.5|10092.5|3
1620317840000|2021-05-06 16:17:20|10103|10093|10102.8|10092.8|10103|10093|10102.3|10092.3|12
1620317860000|2021-05-06 16:17:40|10103|10093|10103|10093|10103.8|10093.8|10102.8|10092.8|5
1620317870000|2021-05-06 16:17:50|10103.5|10093.5|10103.8|10093.8|10104|10094|10103.3|10093.3|8
1620317880000|2021-05-06 16:18:00|10104|10094|10100.5|10090.5|10104|10094|10100.3|10090.3|8
1620317890000|2021-05-06 16:18:10|10100.8|10090.8|10101|10091|10101|10091|10100|10090|5
1620317900000|2021-05-06 16:18:20|10101.3|10091.3|10101.3|10091.3|10101.3|10091.3|10101.3|10091.3|1
1620317910000|2021-05-06 16:18:30|10101.8|10091.8|10102|10092|10102.3|10092.3|10101.8|10091.8|4
1620317920000|2021-05-06 16:18:40|10102.5|10092.5|10103|10093|10103.5|10093.5|10102.5|10092.5|6
1620317930000|2021-05-06 16:18:50|10102.5|10092.5|10101.8|10091.8|10102.5|10092.5|10101.5|10091.5|5
1620317940000|2021-05-06 16:19:00|10101.5|10091.5|10103.3|10093.3|10103.3|10093.3|10101.5|10091.5|6
1620317950000|2021-05-06 16:19:10|10103|10093|10103.3|10093.3|10103.3|10093.3|10103|10093|2
1620317960000|2021-05-06 16:19:20|10103|10093|10101.8|10091.8|10103|10093|10100.8|10090.8|10
1620317970000|2021-05-06 16:19:30|10102|10092|10102.8|10092.8|10104|10094|10102|10092|10
1620317980000|2021-05-06 16:19:40|10102.5|10092.5|10103.3|10093.3|10103.3|10093.3|10101.3|10091.3|11
1620317990000|2021-05-06 16:19:50|10103|10093|10103.8|10093.8|10104|10094|10103|10093|10
1620318000000|2021-05-06 16:20:00|10104|10094|10104|10094|10105|10095|10103.5|10093.5|9
1620318010000|2021-05-06 16:20:10|10103.8|10093.8|10104|10094|10104|10094|10103.8|10093.8|2
1620318020000|2021-05-06 16:20:20|10103.5|10093.5|10103.5|10093.5|10103.8|10093.8|10103.3|10093.3|7
1620318030000|2021-05-06 16:20:30|10103.8|10093.8|10103.5|10093.5|10104|10094|10103.5|10093.5|5
1620318050000|2021-05-06 16:20:50|10103.3|10093.3|10103.3|10093.3|10103.3|10093.3|10103.3|10093.3|1
1620318060000|2021-05-06 16:21:00|10103.5|10093.5|10103.5|10093.5|10103.5|10093.5|10103.5|10093.5|1
1620318080000|2021-05-06 16:21:20|10103.3|10093.3|10103.3|10093.3|10103.3|10093.3|10103.3|10093.3|1
1620318110000|2021-05-06 16:21:50|10102.8|10092.8|10100.5|10090.5|10102.8|10092.8|10100.3|10090.3|12
1620318120000|2021-05-06 16:22:00|10100.3|10090.3|10103.3|10093.3|10103.3|10093.3|10100|10090|7
1620318130000|2021-05-06 16:22:10|10103|10093|10103|10093|10103.5|10093.5|10101.5|10091.5|11
1620318140000|2021-05-06 16:22:20|10103.5|10093.5|10103.3|10093.3|10103.5|10093.5|10103.3|10093.3|2
1620318160000|2021-05-06 16:22:40|10103.5|10093.5|10103.5|10093.5|10103.5|10093.5|10103.5|10093.5|1
1620318180000|2021-05-06 16:23:00|10104.3|10094.3|10105.3|10095.3|10105.3|10095.3|10104.3|10094.3|4
1620318190000|2021-05-06 16:23:10|10104.8|10094.8|10104|10094|10104.8|10094.8|10104|10094|2
1620318200000|2021-05-06 16:23:20|10103.8|10093.8|10104.5|10094.5|10104.5|10094.5|10103.8|10093.8|4
1620318210000|2021-05-06 16:23:30|10104.8|10094.8|10104.5|10094.5|10104.8|10094.8|10104.5|10094.5|2
1620318230000|2021-05-06 16:23:50|10104.3|10094.3|10103.8|10093.8|10104.3|10094.3|10103.8|10093.8|2
1620318240000|2021-05-06 16:24:00|10102.8|10092.8|10103.3|10093.3|10103.3|10093.3|10102.8|10092.8|2
1620318250000|2021-05-06 16:24:10|10103.8|10093.8|10103.3|10093.3|10103.8|10093.8|10103|10093|3
1620318270000|2021-05-06 16:24:30|10103.8|10093.8|10102.8|10092.8|10104.3|10094.3|10102.8|10092.8|9
1620318280000|2021-05-06 16:24:40|10103.3|10093.3|10103|10093|10103.3|10093.3|10103|10093|2
1620318290000|2021-05-06 16:24:50|10103.3|10093.3|10101|10091|10103.3|10093.3|10101|10091|4
1620318300000|2021-05-06 16:25:00|10101.3|10091.3|10101|10091|10101.3|10091.3|10100|10090|9
1620318310000|2021-05-06 16:25:10|10101.3|10091.3|10103|10093|10103|10093|10101.3|10091.3|7
1620318330000|2021-05-06 16:25:30|10103.5|10093.5|10103.8|10093.8|10103.8|10093.8|10103.5|10093.5|2
1620318340000|2021-05-06 16:25:40|10103.3|10093.3|10103|10093|10103.3|10093.3|10102.5|10092.5|4
1620318350000|2021-05-06 16:25:50|10102.8|10092.8|10102.8|10092.8|10102.8|10092.8|10102.8|10092.8|1
1620318360000|2021-05-06 16:26:00|10102|10092|10102.3|10092.3|10102.5|10092.5|10102|10092|4
1620318370000|2021-05-06 16:26:10|10103|10093|10103.8|10093.8|10103.8|10093.8|10103|10093|5
1620318390000|2021-05-06 16:26:30|10103.5|10093.5|10105.3|10095.3|10105.3|10095.3|10103.5|10093.5|6
1620318400000|2021-05-06 16:26:40|10105|10095|10105|10095|10105|10095|10105|10095|1
1620318410000|2021-05-06 16:26:50|10106|10096|10105|10095|10106|10096|10104|10094|9
1620318420000|2021-05-06 16:27:00|10105.3|10095.3|10105.3|10095.3|10105.5|10095.5|10105|10095|4
1620318430000|2021-05-06 16:27:10|10105.5|10095.5|10105.3|10095.3|10105.5|10095.5|10105.3|10095.3|4
1620318440000|2021-05-06 16:27:20|10105.5|10095.5|10105.8|10095.8|10105.8|10095.8|10105.5|10095.5|2
1620318450000|2021-05-06 16:27:30|10105.5|10095.5|10105.5|10095.5|10105.8|10095.8|10105.3|10095.3|5
1620318460000|2021-05-06 16:27:40|10105.8|10095.8|10106|10096|10106|10096|10105.5|10095.5|4
1620318470000|2021-05-06 16:27:50|10107|10097|10107|10097|10107|10097|10106.3|10096.3|6
1620318510000|2021-05-06 16:28:30|10106.8|10096.8|10106.8|10096.8|10106.8|10096.8|10106.5|10096.5|3
1620318520000|2021-05-06 16:28:40|10106|10096|10106|10096|10106|10096|10106|10096|1
1620318560000|2021-05-06 16:29:20|10105.8|10095.8|10105.8|10095.8|10105.8|10095.8|10105|10095|10
1620318570000|2021-05-06 16:29:30|10106|10096|10106|10096|10106|10096|10106|10096|1
1620318580000|2021-05-06 16:29:40|10105.8|10095.8|10105.5|10095.5|10105.8|10095.8|10105.3|10095.3|3
1620318590000|2021-05-06 16:29:50|10105.3|10095.3|10106|10096|10106|10096|10105.3|10095.3|3
1620318600000|2021-05-06 16:30:00|10105.8|10095.8|10105|10095|10105.8|10095.8|10104.5|10094.5|4
1620318610000|2021-05-06 16:30:10|10104.8|10094.8|10105|10095|10105|10095|10104.8|10094.8|2
1620318620000|2021-05-06 16:30:20|10104.8|10094.8|10105|10095|10105|10095|10104.8|10094.8|2
1620318630000|2021-05-06 16:30:30|10104.5|10094.5|10103|10093|10104.8|10094.8|10102.8|10092.8|5
1620318640000|2021-05-06 16:30:40|10103.5|10093.5|10104|10094|10104.3|10094.3|10103.5|10093.5|4
1620318650000|2021-05-06 16:30:50|10104.3|10094.3|10104.8|10094.8|10105|10095|10104.3|10094.3|4
1620318660000|2021-05-06 16:31:00|10104.5|10094.5|10104.5|10094.5|10104.8|10094.8|10104.3|10094.3|4
1620318670000|2021-05-06 16:31:10|10104.3|10094.3|10104|10094|10104.3|10094.3|10104|10094|2
1620318680000|2021-05-06 16:31:20|10103.8|10093.8|10101.8|10091.8|10103.8|10093.8|10101.8|10091.8|10
1620318690000|2021-05-06 16:31:30|10102|10092|10102.5|10092.5|10102.5|10092.5|10102|10092|2
1620318700000|2021-05-06 16:31:40|10102.8|10092.8|10105|10095|10105|10095|10101.8|10091.8|11
1620318710000|2021-05-06 16:31:50|10104|10094|10104|10094|10104|10094|10103|10093|8
1620318720000|2021-05-06 16:32:00|10103.8|10093.8|10104|10094|10104|10094|10103.5|10093.5|6
1620318730000|2021-05-06 16:32:10|10104.3|10094.3|10102.8|10092.8|10104.3|10094.3|10102.8|10092.8|7
1620318740000|2021-05-06 16:32:20|10102.5|10092.5|10102|10092|10102.5|10092.5|10102|10092|3
1620318750000|2021-05-06 16:32:30|10101.8|10091.8|10102|10092|10102|10092|10101.8|10091.8|2
1620318760000|2021-05-06 16:32:40|10101.8|10091.8|10101|10091|10101.8|10091.8|10101|10091|2
1620318770000|2021-05-06 16:32:50|10100.8|10090.8|10101.5|10091.5|10101.5|10091.5|10100.8|10090.8|3
1620318780000|2021-05-06 16:33:00|10102|10092|10102|10092|10102|10092|10102|10092|1
1620318790000|2021-05-06 16:33:10|10102.3|10092.3|10102.3|10092.3|10102.3|10092.3|10102.3|10092.3|1
1620318800000|2021-05-06 16:33:20|10102|10092|10102|10092|10102|10092|10102|10092|1
1620318810000|2021-05-06 16:33:30|10101.8|10091.8|10101.8|10091.8|10101.8|10091.8|10101.8|10091.8|1
1620318820000|2021-05-06 16:33:40|10102|10092|10102.8|10092.8|10102.8|10092.8|10102|10092|3
1620318830000|2021-05-06 16:33:50|10103.3|10093.3|10104.3|10094.3|10104.3|10094.3|10103.3|10093.3|7
1620318850000|2021-05-06 16:34:10|10103|10093|10101.8|10091.8|10103|10093|10101.8|10091.8|6
1620318860000|2021-05-06 16:34:20|10102.3|10092.3|10103.3|10093.3|10103.3|10093.3|10102.3|10092.3|4
1620318870000|2021-05-06 16:34:30|10102.3|10092.3|10101.8|10091.8|10102.8|10092.8|10101.8|10091.8|5
1620318880000|2021-05-06 16:34:40|10101.5|10091.5|10100.8|10090.8|10101.5|10091.5|10100.8|10090.8|3
1620318890000|2021-05-06 16:34:50|10101|10091|10098.3|10088.3|10101|10091|10098.3|10088.3|7
1620318900000|2021-05-06 16:35:00|10098|10088|10097.8|10087.8|10098.5|10088.5|10097.5|10087.5|11
1620318910000|2021-05-06 16:35:10|10097.5|10087.5|10097.3|10087.3|10098.5|10088.5|10096.8|10086.8|10
1620318920000|2021-05-06 16:35:20|10097|10087|10096.3|10086.3|10097.3|10087.3|10096.3|10086.3|6
1620318930000|2021-05-06 16:35:30|10096.8|10086.8|10095.3|10085.3|10096.8|10086.8|10095.3|10085.3|9
1620318940000|2021-05-06 16:35:40|10095.5|10085.5|10097|10087|10097.5|10087.5|10095.5|10085.5|10
1620318950000|2021-05-06 16:35:50|10096.8|10086.8|10097|10087|10097.5|10087.5|10096.5|10086.5|9
1620318960000|2021-05-06 16:36:00|10097.5|10087.5|10097.5|10087.5|10098.3|10088.3|10097.3|10087.3|7
1620318970000|2021-05-06 16:36:10|10097.8|10087.8|10097.8|10087.8|10097.8|10087.8|10097.5|10087.5|3
1620318980000|2021-05-06 16:36:20|10098.3|10088.3|10098.5|10088.5|10098.5|10088.5|10098.3|10088.3|2
1620318990000|2021-05-06 16:36:30|10098.8|10088.8|10099|10089|10099.5|10089.5|10098.8|10088.8|8
1620319000000|2021-05-06 16:36:40|10099.3|10089.3|10099|10089|10099.5|10089.5|10098|10088|13
1620319010000|2021-05-06 16:36:50|10098.5|10088.5|10099.3|10089.3|10099.3|10089.3|10098.5|10088.5|6
1620319020000|2021-05-06 16:37:00|10099.5|10089.5|10100|10090|10100.3|10090.3|10099.5|10089.5|5
1620319030000|2021-05-06 16:37:10|10100.3|10090.3|10101.3|10091.3|10101.3|10091.3|10100.3|10090.3|3
1620319040000|2021-05-06 16:37:20|10100.8|10090.8|10100.5|10090.5|10100.8|10090.8|10100.5|10090.5|2
1620319050000|2021-05-06 16:37:30|10100|10090|10099.5|10089.5|10100|10090|10099.5|10089.5|2
1620319060000|2021-05-06 16:37:40|10100|10090|10098.5|10088.5|10100|10090|10098.5|10088.5|7
1620319070000|2021-05-06 16:37:50|10098.3|10088.3|10099|10089|10099.5|10089.5|10098|10088|11
1620319080000|2021-05-06 16:38:00|10099.3|10089.3|10099.3|10089.3|10099.5|10089.5|10098.8|10088.8|7
1620319100000|2021-05-06 16:38:20|10099|10089|10099.3|10089.3|10099.5|10089.5|10098.8|10088.8|6
1620319110000|2021-05-06 16:38:30|10099|10089|10099|10089|10099|10089|10099|10089|1
1620319120000|2021-05-06 16:38:40|10098.8|10088.8|10098.5|10088.5|10099|10089|10098.5|10088.5|10
1620319130000|2021-05-06 16:38:50|10098.8|10088.8|10099.3|10089.3|10099.3|10089.3|10098.5|10088.5|4
1620319140000|2021-05-06 16:39:00|10099.5|10089.5|10099.3|10089.3|10099.8|10089.8|10099.3|10089.3|4
1620319150000|2021-05-06 16:39:10|10099|10089|10099|10089|10099|10089|10099|10089|1
1620319160000|2021-05-06 16:39:20|10098.8|10088.8|10099.5|10089.5|10099.5|10089.5|10098.8|10088.8|3
1620319170000|2021-05-06 16:39:30|10099.3|10089.3|10099.5|10089.5|10099.5|10089.5|10099.3|10089.3|2
1620319180000|2021-05-06 16:39:40|10099.3|10089.3|10099.3|10089.3|10099.3|10089.3|10099.3|10089.3|1
1620319190000|2021-05-06 16:39:50|10099.5|10089.5|10099.3|10089.3|10099.5|10089.5|10099.3|10089.3|2
1620319200000|2021-05-06 16:40:00|10098.8|10088.8|10099.5|10089.5|10099.5|10089.5|10098.8|10088.8|9
1620319210000|2021-05-06 16:40:10|10099.3|10089.3|10099.8|10089.8|10099.8|10089.8|10099.3|10089.3|4
1620319220000|2021-05-06 16:40:20|10100|10090|10100.8|10090.8|10100.8|10090.8|10100|10090|2
1620319230000|2021-05-06 16:40:30|10102|10092|10102.5|10092.5|10102.5|10092.5|10102|10092|7
1620319240000|2021-05-06 16:40:40|10102.8|10092.8|10103|10093|10103|10093|10102.8|10092.8|2
1620319250000|2021-05-06 16:40:50|10102.8|10092.8|10103|10093|10103|10093|10102.8|10092.8|8
1620319260000|2021-05-06 16:41:00|10103.3|10093.3|10103|10093|10103.3|10093.3|10103|10093|6
1620319270000|2021-05-06 16:41:10|10103.3|10093.3|10101.3|10091.3|10103.3|10093.3|10101.3|10091.3|7
1620319280000|2021-05-06 16:41:20|10101.8|10091.8|10102.5|10092.5|10102.5|10092.5|10101.3|10091.3|11
1620319290000|2021-05-06 16:41:30|10102.3|10092.3|10102|10092|10102.3|10092.3|10102|10092|2
1620319310000|2021-05-06 16:41:50|10102.5|10092.5|10103.3|10093.3|10103.3|10093.3|10102.5|10092.5|5
1620319330000|2021-05-06 16:42:10|10103|10093|10103|10093|10103|10093|10103|10093|1
1620319340000|2021-05-06 16:42:20|10103.3|10093.3|10103.3|10093.3|10103.3|10093.3|10103.3|10093.3|1
1620319350000|2021-05-06 16:42:30|10103.5|10093.5|10103.5|10093.5|10103.5|10093.5|10103.5|10093.5|1
1620319360000|2021-05-06 16:42:40|10104.3|10094.3|10104|10094|10104.3|10094.3|10104|10094|2
1620319370000|2021-05-06 16:42:50|10104.3|10094.3|10104.5|10094.5|10104.5|10094.5|10103.8|10093.8|4
1620319380000|2021-05-06 16:43:00|10104.8|10094.8|10104.5|10094.5|10104.8|10094.8|10104.5|10094.5|2
1620319420000|2021-05-06 16:43:40|10105.3|10095.3|10105.8|10095.8|10106.3|10096.3|10105.3|10095.3|8
1620319430000|2021-05-06 16:43:50|10106.3|10096.3|10106.8|10096.8|10107.3|10097.3|10106.3|10096.3|5
1620319440000|2021-05-06 16:44:00|10107|10097|10108|10098|10108|10098|10107|10097|2
1620319450000|2021-05-06 16:44:10|10107.8|10097.8|10105.8|10095.8|10107.8|10097.8|10105.8|10095.8|4
1620319470000|2021-05-06 16:44:30|10106|10096|10106|10096|10106|10096|10106|10096|1
1620319480000|2021-05-06 16:44:40|10106.5|10096.5|10105.8|10095.8|10107|10097|10105.8|10095.8|6
1620319490000|2021-05-06 16:44:50|10105.5|10095.5|10105.8|10095.8|10105.8|10095.8|10105.5|10095.5|2
1620319500000|2021-05-06 16:45:00|10106.8|10096.8|10106.8|10096.8|10106.8|10096.8|10106.3|10096.3|3
1620319510000|2021-05-06 16:45:10|10107.3|10097.3|10106|10096|10107.8|10097.8|10106|10096|6
1620319520000|2021-05-06 16:45:20|10106.3|10096.3|10106.3|10096.3|10106.8|10096.8|10105.8|10095.8|8
1620319530000|2021-05-06 16:45:30|10105.8|10095.8|10106|10096|10106|10096|10105.5|10095.5|3
1620319540000|2021-05-06 16:45:40|10105.8|10095.8|10104.8|10094.8|10105.8|10095.8|10104.8|10094.8|3
1620319550000|2021-05-06 16:45:50|10104.5|10094.5|10104.8|10094.8|10104.8|10094.8|10104|10094|10
1620319560000|2021-05-06 16:46:00|10104.5|10094.5|10105.5|10095.5|10105.5|10095.5|10104.5|10094.5|4
1620319570000|2021-05-06 16:46:10|10105|10095|10104.5|10094.5|10105|10095|10104.5|10094.5|3
1620319580000|2021-05-06 16:46:20|10104.3|10094.3|10104.3|10094.3|10104.3|10094.3|10104.3|10094.3|1
1620319590000|2021-05-06 16:46:30|10104.5|10094.5|10104.3|10094.3|10104.5|10094.5|10104.3|10094.3|2
1620319600000|2021-05-06 16:46:40|10103.8|10093.8|10104.3|10094.3|10104.3|10094.3|10103.8|10093.8|3
1620319610000|2021-05-06 16:46:50|10104.5|10094.5|10104.5|10094.5|10104.5|10094.5|10104.5|10094.5|1
1620319620000|2021-05-06 16:47:00|10104.8|10094.8|10104.8|10094.8|10104.8|10094.8|10104.5|10094.5|3
1620319630000|2021-05-06 16:47:10|10105.3|10095.3|10106|10096|10106.5|10096.5|10105.3|10095.3|5
1620319640000|2021-05-06 16:47:20|10105.5|10095.5|10105.5|10095.5|10105.5|10095.5|10105.5|10095.5|1
1620319650000|2021-05-06 16:47:30|10105|10095|10105|10095|10105|10095|10104.8|10094.8|3
1620319660000|2021-05-06 16:47:40|10105.5|10095.5|10104.5|10094.5|10105.5|10095.5|10104.3|10094.3|4
1620319670000|2021-05-06 16:47:50|10103.5|10093.5|10104.3|10094.3|10104.5|10094.5|10103.5|10093.5|8
1620319680000|2021-05-06 16:48:00|10104.5|10094.5|10104.5|10094.5|10104.5|10094.5|10104.5|10094.5|1
1620319690000|2021-05-06 16:48:10|10104.3|10094.3|10104.3|10094.3|10104.3|10094.3|10104.3|10094.3|1
1620319720000|2021-05-06 16:48:40|10104.5|10094.5|10104.3|10094.3|10104.5|10094.5|10104.3|10094.3|2
1620319730000|2021-05-06 16:48:50|10104|10094|10102.5|10092.5|10104|10094|10102.5|10092.5|5
1620319740000|2021-05-06 16:49:00|10103|10093|10103.3|10093.3|10103.3|10093.3|10103|10093|2
1620319750000|2021-05-06 16:49:10|10103.5|10093.5|10105|10095|10105|10095|10103.5|10093.5|8
1620319760000|2021-05-06 16:49:20|10104.8|10094.8|10104.8|10094.8|10104.8|10094.8|10104.8|10094.8|1
1620319770000|2021-05-06 16:49:30|10105|10095|10105.5|10095.5|10105.5|10095.5|10105|10095|2
1620319780000|2021-05-06 16:49:40|10105.8|10095.8|10107|10097|10107|10097|10105.8|10095.8|7
1620319790000|2021-05-06 16:49:50|10107.3|10097.3|10108.3|10098.3|10108.3|10098.3|10107|10097|6
1620319800000|2021-05-06 16:50:00|10108.5|10098.5|10110.3|10100.3|10110.3|10100.3|10108.3|10098.3|9
1620319810000|2021-05-06 16:50:10|10109.5|10099.5|10109.5|10099.5|10109.5|10099.5|10109.5|10099.5|1
1620319830000|2021-05-06 16:50:30|10109|10099|10108.3|10098.3|10109|10099|10108.3|10098.3|2
1620319840000|2021-05-06 16:50:40|10108.5|10098.5|10108.5|10098.5|10108.5|10098.5|10108.5|10098.5|1
1620319850000|2021-05-06 16:50:50|10108.3|10098.3|10108.3|10098.3|10108.3|10098.3|10108.3|10098.3|1
1620319860000|2021-05-06 16:51:00|10108|10098|10107.8|10097.8|10108|10098|10107.8|10097.8|2
1620319870000|2021-05-06 16:51:10|10108|10098|10108|10098|10108|10098|10107.8|10097.8|3
1620319880000|2021-05-06 16:51:20|10107.8|10097.8|10108.8|10098.8|10109|10099|10107.8|10097.8|6
1620319890000|2021-05-06 16:51:30|10109|10099|10109.3|10099.3|10109.5|10099.5|10109|10099|3
1620319900000|2021-05-06 16:51:40|10109.8|10099.8|10109.5|10099.5|10109.8|10099.8|10109.3|10099.3|3
1620319910000|2021-05-06 16:51:50|10108.8|10098.8|10108.5|10098.5|10108.8|10098.8|10108.5|10098.5|2
1620319920000|2021-05-06 16:52:00|10108|10098|10109.3|10099.3|10109.3|10099.3|10107.5|10097.5|9
1620319930000|2021-05-06 16:52:10|10109|10099|10109|10099|10109.3|10099.3|10108.8|10098.8|9
1620319940000|2021-05-06 16:52:20|10109.3|10099.3|10109|10099|10109.3|10099.3|10109|10099|6
1620319950000|2021-05-06 16:52:30|10108.8|10098.8|10107.5|10097.5|10108.8|10098.8|10106.5|10096.5|14
1620319960000|2021-05-06 16:52:40|10107.3|10097.3|10107.8|10097.8|10108.3|10098.3|10106.8|10096.8|6
1620319970000|2021-05-06 16:52:50|10108|10098|10108|10098|10108.3|10098.3|10107.3|10097.3|4
1620319980000|2021-05-06 16:53:00|10107.5|10097.5|10107.5|10097.5|10108.5|10098.5|10107.5|10097.5|7
1620319990000|2021-05-06 16:53:10|10107.8|10097.8|10106.5|10096.5|10108|10098|10106.5|10096.5|5
1620320000000|2021-05-06 16:53:20|10106|10096|10107.8|10097.8|10107.8|10097.8|10106|10096|6
1620320010000|2021-05-06 16:53:30|10107.5|10097.5|10107.3|10097.3|10107.8|10097.8|10107|10097|7
1620320020000|2021-05-06 16:53:40|10107|10097|10107|10097|10107.3|10097.3|10106.8|10096.8|8
1620320030000|2021-05-06 16:53:50|10107.3|10097.3|10108|10098|10108|10098|10107.3|10097.3|3
1620320040000|2021-05-06 16:54:00|10107.8|10097.8|10104.8|10094.8|10107.8|10097.8|10104.8|10094.8|8
1620320050000|2021-05-06 16:54:10|10104.5|10094.5|10104.8|10094.8|10105.5|10095.5|10104.3|10094.3|9
1620320060000|2021-05-06 16:54:20|10104.5|10094.5|10105|10095|10105|10095|10104.5|10094.5|2
1620320070000|2021-05-06 16:54:30|10105.5|10095.5|10106|10096|10106|10096|10105.3|10095.3|5
1620320080000|2021-05-06 16:54:40|10107|10097|10107.5|10097.5|10107.5|10097.5|10106.3|10096.3|8
1620320090000|2021-05-06 16:54:50|10107.8|10097.8|10107|10097|10107.8|10097.8|10107|10097|5
1620320100000|2021-05-06 16:55:00|10106.8|10096.8|10107.4|10097.4|10107.4|10097.4|10106.5|10096.5|6
1620320110000|2021-05-06 16:55:10|10107.1|10097.1|10106.6|10096.6|10107.1|10097.1|10105.6|10095.6|10
1620320120000|2021-05-06 16:55:20|10106.4|10096.4|10107.1|10097.1|10107.1|10097.1|10105.9|10095.9|10
1620320130000|2021-05-06 16:55:30|10107.4|10097.4|10107.4|10097.4|10107.4|10097.4|10107.4|10097.4|1
1620320140000|2021-05-06 16:55:40|10107.6|10097.6|10110.1|10100.1|10110.4|10100.4|10107.6|10097.6|8
1620320150000|2021-05-06 16:55:50|10109.9|10099.9|10109.1|10099.1|10109.9|10099.9|10109.1|10099.1|7
1620320170000|2021-05-06 16:56:10|10109.4|10099.4|10110.6|10100.6|10110.6|10100.6|10109.4|10099.4|8
1620320180000|2021-05-06 16:56:20|10110.1|10100.1|10109.1|10099.1|10111.1|10101.1|10108.6|10098.6|10
1620320190000|2021-05-06 16:56:30|10109.4|10099.4|10109.1|10099.1|10109.4|10099.4|10109.1|10099.1|4
1620320200000|2021-05-06 16:56:40|10108.9|10098.9|10108.9|10098.9|10108.9|10098.9|10108.4|10098.4|3
1620320220000|2021-05-06 16:57:00|10108.6|10098.6|10109.4|10099.4|10109.4|10099.4|10108.6|10098.6|4
1620320230000|2021-05-06 16:57:10|10108.9|10098.9|10108.9|10098.9|10109.4|10099.4|10108.9|10098.9|3
1620320240000|2021-05-06 16:57:20|10109.4|10099.4|10109.4|10099.4|10109.4|10099.4|10109.4|10099.4|1
1620320260000|2021-05-06 16:57:40|10108.9|10098.9|10109.4|10099.4|10109.4|10099.4|10108.9|10098.9|2
1620320270000|2021-05-06 16:57:50|10109.1|10099.1|10109.1|10099.1|10109.1|10099.1|10109.1|10099.1|1
1620320280000|2021-05-06 16:58:00|10109.4|10099.4|10109.6|10099.6|10110.9|10100.9|10109.4|10099.4|10
1620320290000|2021-05-06 16:58:10|10110.6|10100.6|10109.9|10099.9|10110.6|10100.6|10109.6|10099.6|7
1620320300000|2021-05-06 16:58:20|10110.4|10100.4|10111.1|10101.1|10111.1|10101.1|10110.4|10100.4|2
1620320310000|2021-05-06 16:58:30|10111.6|10101.6|10112.4|10102.4|10112.4|10102.4|10111.6|10101.6|4
1620320320000|2021-05-06 16:58:40|10112.1|10102.1|10111.6|10101.6|10112.6|10102.6|10111.6|10101.6|6
1620320330000|2021-05-06 16:58:50|10111.9|10101.9|10112.1|10102.1|10112.4|10102.4|10111.9|10101.9|6
1620320340000|2021-05-06 16:59:00|10112.6|10102.6|10113.4|10103.4|10113.9|10103.9|10112.6|10102.6|11
1620320350000|2021-05-06 16:59:10|10112.9|10102.9|10113.9|10103.9|10114.9|10104.9|10112.9|10102.9|23
1620320360000|2021-05-06 16:59:20|10113.6|10103.6|10114.4|10104.4|10114.6|10104.6|10113.6|10103.6|14
1620345720000|2021-05-07 00:02:00|10122.5|10112.5|10122|10112|10122.5|10112.5|10122|10112|3
1620345740000|2021-05-07 00:02:20|10122.6|10112.6|10122.6|10112.6|10123|10113|10122.6|10112.6|5
1620345750000|2021-05-07 00:02:30|10122.4|10112.4|10121.4|10111.4|10122.4|10112.4|10121.4|10111.4|3
1620345770000|2021-05-07 00:02:50|10121.6|10111.6|10121.8|10111.8|10121.8|10111.8|10121.6|10111.6|2
1620345780000|2021-05-07 00:03:00|10121.6|10111.6|10121.4|10111.4|10121.6|10111.6|10121.4|10111.4|2
1620345810000|2021-05-07 00:03:30|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620345820000|2021-05-07 00:03:40|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|1
1620345840000|2021-05-07 00:04:00|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620345850000|2021-05-07 00:04:10|10121.8|10111.8|10121.6|10111.6|10121.8|10111.8|10121.6|10111.6|2
1620345870000|2021-05-07 00:04:30|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|1
1620345880000|2021-05-07 00:04:40|10121.6|10111.6|10121.4|10111.4|10121.6|10111.6|10121.4|10111.4|2
1620345910000|2021-05-07 00:05:10|10120.8|10110.8|10120.8|10110.8|10120.8|10110.8|10120.8|10110.8|1
1620345920000|2021-05-07 00:05:20|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|1
1620345940000|2021-05-07 00:05:40|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620345950000|2021-05-07 00:05:50|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|1
1620345960000|2021-05-07 00:06:00|10121|10111|10121.4|10111.4|10121.4|10111.4|10121|10111|2
1620345980000|2021-05-07 00:06:20|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620345990000|2021-05-07 00:06:30|10121.5|10111.5|10121.5|10111.5|10121.5|10111.5|10121.5|10111.5|1
1620346000000|2021-05-07 00:06:40|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620346020000|2021-05-07 00:07:00|10121.5|10111.5|10121.6|10111.6|10121.6|10111.6|10121.5|10111.5|2
1620346070000|2021-05-07 00:07:50|10122.1|10112.1|10122.8|10112.8|10122.8|10112.8|10122.1|10112.1|2
1620346080000|2021-05-07 00:08:00|10122.5|10112.5|10122.5|10112.5|10122.5|10112.5|10122.5|10112.5|1
1620346100000|2021-05-07 00:08:20|10122.4|10112.4|10122.4|10112.4|10122.4|10112.4|10122.4|10112.4|1
1620346160000|2021-05-07 00:09:20|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|1
1620346230000|2021-05-07 00:10:30|10122.1|10112.1|10121.9|10111.9|10122.1|10112.1|10121.9|10111.9|2
1620346240000|2021-05-07 00:10:40|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|1
1620346260000|2021-05-07 00:11:00|10121.4|10111.4|10121.1|10111.1|10121.4|10111.4|10121.1|10111.1|2
1620346280000|2021-05-07 00:11:20|10121.4|10111.4|10122.3|10112.3|10122.3|10112.3|10121.4|10111.4|2
1620346290000|2021-05-07 00:11:30|10122.6|10112.6|10121.1|10111.1|10122.6|10112.6|10121.1|10111.1|3
1620346300000|2021-05-07 00:11:40|10120.9|10110.9|10121.3|10111.3|10121.3|10111.3|10120.9|10110.9|4
1620346310000|2021-05-07 00:11:50|10121.4|10111.4|10121.1|10111.1|10121.4|10111.4|10121.1|10111.1|2
1620346350000|2021-05-07 00:12:30|10121.4|10111.4|10121.6|10111.6|10121.6|10111.6|10121.4|10111.4|2
1620346370000|2021-05-07 00:12:50|10121.9|10111.9|10121.9|10111.9|10121.9|10111.9|10121.9|10111.9|1
1620346500000|2021-05-07 00:15:00|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620346520000|2021-05-07 00:15:20|10121.5|10111.5|10121.5|10111.5|10121.5|10111.5|10121.5|10111.5|1
1620346550000|2021-05-07 00:15:50|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620346560000|2021-05-07 00:16:00|10121.5|10111.5|10121.5|10111.5|10121.5|10111.5|10121.5|10111.5|1
1620346580000|2021-05-07 00:16:20|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620346590000|2021-05-07 00:16:30|10121.4|10111.4|10121.1|10111.1|10121.4|10111.4|10121.1|10111.1|2
1620346600000|2021-05-07 00:16:40|10121.4|10111.4|10121.1|10111.1|10121.4|10111.4|10121.1|10111.1|2
1620346630000|2021-05-07 00:17:10|10121.4|10111.4|10121.6|10111.6|10121.6|10111.6|10121.4|10111.4|2
1620346660000|2021-05-07 00:17:40|10121.4|10111.4|10121.6|10111.6|10121.6|10111.6|10121.4|10111.4|2
1620346680000|2021-05-07 00:18:00|10121.4|10111.4|10121.9|10111.9|10121.9|10111.9|10121.4|10111.4|2
1620346710000|2021-05-07 00:18:30|10122.1|10112.1|10122.5|10112.5|10122.5|10112.5|10122.1|10112.1|2
1620346800000|2021-05-07 00:20:00|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|1
1620346820000|2021-05-07 00:20:20|10122|10112|10121.8|10111.8|10122.3|10112.3|10121.8|10111.8|4
1620346830000|2021-05-07 00:20:30|10122.1|10112.1|10122.3|10112.3|10122.3|10112.3|10121.3|10111.3|4
1620346900000|2021-05-07 00:21:40|10122|10112|10122|10112|10122|10112|10122|10112|1
1620346980000|2021-05-07 00:23:00|10121.6|10111.6|10121.5|10111.5|10121.6|10111.6|10121.1|10111.1|3
1620346990000|2021-05-07 00:23:10|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|1
1620347020000|2021-05-07 00:23:40|10121.6|10111.6|10121.3|10111.3|10121.6|10111.6|10121.3|10111.3|2
1620347030000|2021-05-07 00:23:50|10121.5|10111.5|10121.5|10111.5|10121.5|10111.5|10121.1|10111.1|7
1620347060000|2021-05-07 00:24:20|10121.4|10111.4|10121.5|10111.5|10121.5|10111.5|10121.4|10111.4|2
1620347070000|2021-05-07 00:24:30|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|1
1620347080000|2021-05-07 00:24:40|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620347120000|2021-05-07 00:25:20|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|1
1620347130000|2021-05-07 00:25:30|10121.6|10111.6|10121.8|10111.8|10121.8|10111.8|10121.6|10111.6|2
1620347140000|2021-05-07 00:25:40|10122.3|10112.3|10122|10112|10122.3|10112.3|10122|10112|2
1620347170000|2021-05-07 00:26:10|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|1
1620347190000|2021-05-07 00:26:30|10122|10112|10122|10112|10122|10112|10122|10112|1
1620347200000|2021-05-07 00:26:40|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|1
1620347220000|2021-05-07 00:27:00|10122|10112|10122|10112|10122|10112|10122|10112|1
1620347250000|2021-05-07 00:27:30|10121.9|10111.9|10121.9|10111.9|10121.9|10111.9|10121.9|10111.9|1
1620347270000|2021-05-07 00:27:50|10122.1|10112.1|10122.4|10112.4|10122.4|10112.4|10122.1|10112.1|2
1620347280000|2021-05-07 00:28:00|10121.9|10111.9|10122|10112|10122.1|10112.1|10121.9|10111.9|4
1620347290000|2021-05-07 00:28:10|10121.9|10111.9|10121.9|10111.9|10121.9|10111.9|10121.9|10111.9|1
1620347300000|2021-05-07 00:28:20|10121.6|10111.6|10122.4|10112.4|10122.4|10112.4|10121.6|10111.6|3
1620347340000|2021-05-07 00:29:00|10122.1|10112.1|10121.9|10111.9|10122.1|10112.1|10121.9|10111.9|3
1620347350000|2021-05-07 00:29:10|10122|10112|10121.9|10111.9|10122|10112|10121.9|10111.9|2
1620347370000|2021-05-07 00:29:30|10122|10112|10122|10112|10122|10112|10122|10112|1
1620347400000|2021-05-07 00:30:00|10122.3|10112.3|10122.4|10112.4|10122.4|10112.4|10122.3|10112.3|2
1620347440000|2021-05-07 00:30:40|10122|10112|10121.8|10111.8|10122|10112|10121.8|10111.8|2
1620347460000|2021-05-07 00:31:00|10122|10112|10121.8|10111.8|10122|10112|10121.8|10111.8|2
1620347470000|2021-05-07 00:31:10|10122.1|10112.1|10122.1|10112.1|10122.1|10112.1|10122.1|10112.1|1
1620347490000|2021-05-07 00:31:30|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|1
1620347510000|2021-05-07 00:31:50|10122.5|10112.5|10123|10113|10123|10113|10122.5|10112.5|2
1620347530000|2021-05-07 00:32:10|10123.3|10113.3|10123.5|10113.5|10123.5|10113.5|10123.3|10113.3|2
1620347590000|2021-05-07 00:33:10|10123.3|10113.3|10123|10113|10123.3|10113.3|10123|10113|2
1620347610000|2021-05-07 00:33:30|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|1
1620347620000|2021-05-07 00:33:40|10122.5|10112.5|10122.8|10112.8|10122.8|10112.8|10122.5|10112.5|2
1620347800000|2021-05-07 00:36:40|10123|10113|10123|10113|10123|10113|10123|10113|1
1620347820000|2021-05-07 00:37:00|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|1
1620347830000|2021-05-07 00:37:10|10123|10113|10123|10113|10123|10113|10123|10113|1
1620347840000|2021-05-07 00:37:20|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|1
1620347850000|2021-05-07 00:37:30|10123|10113|10123|10113|10123|10113|10123|10113|1
1620348040000|2021-05-07 00:40:40|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|1
1620348070000|2021-05-07 00:41:10|10122.5|10112.5|10122.5|10112.5|10122.5|10112.5|10122.5|10112.5|1
1620348100000|2021-05-07 00:41:40|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|1
1620348120000|2021-05-07 00:42:00|10122.5|10112.5|10122.3|10112.3|10122.5|10112.5|10122.3|10112.3|2
1620348140000|2021-05-07 00:42:20|10122.5|10112.5|10122.8|10112.8|10122.8|10112.8|10122.5|10112.5|2
1620348150000|2021-05-07 00:42:30|10122.4|10112.4|10122.4|10112.4|10122.4|10112.4|10122.4|10112.4|1
1620348160000|2021-05-07 00:42:40|10122.8|10112.8|10123|10113|10123|10113|10122.8|10112.8|2
1620348170000|2021-05-07 00:42:50|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|1
1620348180000|2021-05-07 00:43:00|10122.5|10112.5|10122.3|10112.3|10122.5|10112.5|10122.3|10112.3|2
1620348210000|2021-05-07 00:43:30|10123.5|10113.5|10122.8|10112.8|10123.5|10113.5|10122.8|10112.8|2
1620348220000|2021-05-07 00:43:40|10122.5|10112.5|10122.5|10112.5|10122.5|10112.5|10122.5|10112.5|1
1620348230000|2021-05-07 00:43:50|10123|10113|10123|10113|10123|10113|10123|10113|1
1620348240000|2021-05-07 00:44:00|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|1
1620348260000|2021-05-07 00:44:20|10123|10113|10123|10113|10123|10113|10123|10113|1
1620348310000|2021-05-07 00:45:10|10123.3|10113.3|10123.3|10113.3|10123.8|10113.8|10122.8|10112.8|7
1620348320000|2021-05-07 00:45:20|10123|10113|10123|10113|10123|10113|10122.8|10112.8|5
1620348330000|2021-05-07 00:45:30|10122.8|10112.8|10123|10113|10123|10113|10122.8|10112.8|2
1620348340000|2021-05-07 00:45:40|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|1
1620348370000|2021-05-07 00:46:10|10122.5|10112.5|10122.5|10112.5|10122.5|10112.5|10122.5|10112.5|1
1620348380000|2021-05-07 00:46:20|10121.5|10111.5|10122.5|10112.5|10122.5|10112.5|10121.5|10111.5|2
1620348520000|2021-05-07 00:48:40|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|1
1620348680000|2021-05-07 00:51:20|10122.4|10112.4|10122.4|10112.4|10122.4|10112.4|10122.4|10112.4|1
1620348720000|2021-05-07 00:52:00|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|1
1620348730000|2021-05-07 00:52:10|10123|10113|10123.3|10113.3|10123.3|10113.3|10123|10113|2
1620348790000|2021-05-07 00:53:10|10123|10113|10123|10113|10123|10113|10123|10113|1
1620348830000|2021-05-07 00:53:50|10122.5|10112.5|10121.9|10111.9|10122.5|10112.5|10121.9|10111.9|4
1620348840000|2021-05-07 00:54:00|10122|10112|10122|10112|10122|10112|10122|10112|1
1620348860000|2021-05-07 00:54:20|10121.9|10111.9|10121.1|10111.1|10121.9|10111.9|10121.1|10111.1|2
1620348870000|2021-05-07 00:54:30|10121.3|10111.3|10121.8|10111.8|10121.9|10111.9|10121.1|10111.1|10
1620348880000|2021-05-07 00:54:40|10121.6|10111.6|10121.9|10111.9|10121.9|10111.9|10121.4|10111.4|8
1620348890000|2021-05-07 00:54:50|10121.6|10111.6|10121.9|10111.9|10121.9|10111.9|10121.4|10111.4|3
1620348900000|2021-05-07 00:55:00|10121.6|10111.6|10121.4|10111.4|10121.9|10111.9|10121.4|10111.4|7
1620348910000|2021-05-07 00:55:10|10121.9|10111.9|10121.9|10111.9|10121.9|10111.9|10121.4|10111.4|7
1620348920000|2021-05-07 00:55:20|10121.5|10111.5|10120|10110|10121.5|10111.5|10120|10110|2
1620348930000|2021-05-07 00:55:30|10119.8|10109.8|10119.3|10109.3|10119.8|10109.8|10119.3|10109.3|2
1620348940000|2021-05-07 00:55:40|10119.1|10109.1|10115.8|10105.8|10119.1|10109.1|10115.4|10105.4|8
1620348950000|2021-05-07 00:55:50|10116|10106|10110.9|10100.9|10116|10106|10110.8|10100.8|6
1620348960000|2021-05-07 00:56:00|10110.8|10100.8|10109.4|10099.4|10111.8|10101.8|10109.4|10099.4|7
1620348970000|2021-05-07 00:56:10|10108.9|10098.9|10108|10098|10108.9|10098.9|10108|10098|2
1620348980000|2021-05-07 00:56:20|10108.3|10098.3|10109|10099|10109|10099|10108.3|10098.3|3
1620348990000|2021-05-07 00:56:30|10109.4|10099.4|10119.4|10109.4|10119.4|10109.4|10109.3|10099.3|5
1620349000000|2021-05-07 00:56:40|10119.1|10109.1|10119.9|10109.9|10119.9|10109.9|10119.1|10109.1|7
1620349010000|2021-05-07 00:56:50|10120.1|10110.1|10121.1|10111.1|10122|10112|10120.1|10110.1|7
1620349020000|2021-05-07 00:57:00|10121.4|10111.4|10122.8|10112.8|10123.8|10113.8|10121.4|10111.4|9
1620349030000|2021-05-07 00:57:10|10122.5|10112.5|10122.9|10112.9|10122.9|10112.9|10122.5|10112.5|2
1620349040000|2021-05-07 00:57:20|10122.5|10112.5|10122.8|10112.8|10122.8|10112.8|10122.5|10112.5|2
1620349050000|2021-05-07 00:57:30|10122.5|10112.5|10123|10113|10123|10113|10122.5|10112.5|3
1620349060000|2021-05-07 00:57:40|10123.3|10113.3|10123.5|10113.5|10123.5|10113.5|10123.3|10113.3|4
1620349080000|2021-05-07 00:58:00|10123.8|10113.8|10124.4|10114.4|10124.4|10114.4|10123.8|10113.8|3
1620349090000|2021-05-07 00:58:10|10124.1|10114.1|10124.1|10114.1|10124.1|10114.1|10124.1|10114.1|1
1620349100000|2021-05-07 00:58:20|10124.3|10114.3|10124.8|10114.8|10124.8|10114.8|10124.3|10114.3|2
1620349110000|2021-05-07 00:58:30|10124.5|10114.5|10126.1|10116.1|10126.4|10116.4|10124.5|10114.5|4
1620349130000|2021-05-07 00:58:50|10126.5|10116.5|10126.3|10116.3|10126.5|10116.5|10126.1|10116.1|3
1620349140000|2021-05-07 00:59:00|10126.5|10116.5|10126.6|10116.6|10126.6|10116.6|10126.5|10116.5|2
1620349150000|2021-05-07 00:59:10|10126.5|10116.5|10126.5|10116.5|10126.5|10116.5|10126.5|10116.5|1
1620349160000|2021-05-07 00:59:20|10126.3|10116.3|10126|10116|10126.5|10116.5|10126|10116|4
1620349180000|2021-05-07 00:59:40|10125.8|10115.8|10121.8|10111.8|10125.8|10115.8|10121.5|10111.5|5
1620349190000|2021-05-07 00:59:50|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1620349200000|2021-05-07 01:00:00|10121|10111|10126|10116|10126|10116|10121|10111|23
1620349210000|2021-05-07 01:00:10|10126.3|10116.3|10131.8|10121.8|10132.4|10122.4|10126.3|10116.3|25
1620349220000|2021-05-07 01:00:20|10130.9|10120.9|10129.8|10119.8|10131.8|10121.8|10128.4|10118.4|22
1620349230000|2021-05-07 01:00:30|10131.4|10121.4|10128.6|10118.6|10132.5|10122.5|10128.6|10118.6|16
1620349240000|2021-05-07 01:00:40|10129|10119|10120.8|10110.8|10129.5|10119.5|10118.5|10108.5|22
1620349250000|2021-05-07 01:00:50|10121|10111|10125.9|10115.9|10127.8|10117.8|10121|10111|24
1620349260000|2021-05-07 01:01:00|10126.1|10116.1|10124.6|10114.6|10128.8|10118.8|10123.9|10113.9|27
1620349270000|2021-05-07 01:01:10|10124.4|10114.4|10123.3|10113.3|10125|10115|10120.4|10110.4|20
1620349280000|2021-05-07 01:01:20|10123|10113|10118.8|10108.8|10123|10113|10118.8|10108.8|23
1620349290000|2021-05-07 01:01:30|10119.5|10109.5|10114.3|10104.3|10119.5|10109.5|10113.8|10103.8|23
1620349300000|2021-05-07 01:01:40|10114.5|10104.5|10112.3|10102.3|10115|10105|10109.8|10099.8|25
1620349310000|2021-05-07 01:01:50|10111.6|10101.6|10111.8|10101.8|10112.5|10102.5|10109.9|10099.9|25
1620349320000|2021-05-07 01:02:00|10112.3|10102.3|10117|10107|10117|10107|10109.8|10099.8|18
1620349330000|2021-05-07 01:02:10|10117.9|10107.9|10118.3|10108.3|10120.3|10110.3|10117.8|10107.8|13
1620349340000|2021-05-07 01:02:20|10120|10110|10118|10108|10121.1|10111.1|10118|10108|15
1620349350000|2021-05-07 01:02:30|10117.6|10107.6|10115.6|10105.6|10118.3|10108.3|10115.6|10105.6|8
1620349360000|2021-05-07 01:02:40|10115|10105|10116.8|10106.8|10120.4|10110.4|10114.8|10104.8|17
1620349370000|2021-05-07 01:02:50|10115.9|10105.9|10111.8|10101.8|10116.3|10106.3|10111.8|10101.8|12
1620349380000|2021-05-07 01:03:00|10111.9|10101.9|10110.8|10100.8|10112.6|10102.6|10110.8|10100.8|6
1620349390000|2021-05-07 01:03:10|10110.9|10100.9|10106.4|10096.4|10111.3|10101.3|10106.4|10096.4|18
1620349400000|2021-05-07 01:03:20|10106|10096|10108.5|10098.5|10108.6|10098.6|10106|10096|16
1620349410000|2021-05-07 01:03:30|10108.4|10098.4|10104.8|10094.8|10108.4|10098.4|10104.5|10094.5|13
1620349420000|2021-05-07 01:03:40|10105.9|10095.9|10107.3|10097.3|10107.3|10097.3|10105|10095|15
1620349430000|2021-05-07 01:03:50|10107|10097|10105.3|10095.3|10107.4|10097.4|10105.3|10095.3|9
1620349440000|2021-05-07 01:04:00|10104.6|10094.6|10105|10095|10105.5|10095.5|10103.9|10093.9|11
1620349450000|2021-05-07 01:04:10|10104.6|10094.6|10105.4|10095.4|10105.4|10095.4|10104.3|10094.3|6
1620349460000|2021-05-07 01:04:20|10105.5|10095.5|10108|10098|10108|10098|10105.5|10095.5|8
1620349470000|2021-05-07 01:04:30|10108.8|10098.8|10108.6|10098.6|10109|10099|10108.6|10098.6|6
1620349480000|2021-05-07 01:04:40|10108.9|10098.9|10110.8|10100.8|10111.5|10101.5|10108.9|10098.9|16
1620349490000|2021-05-07 01:04:50|10111.4|10101.4|10111.1|10101.1|10111.9|10101.9|10110.8|10100.8|11
1620349500000|2021-05-07 01:05:00|10109.9|10099.9|10109.3|10099.3|10111.3|10101.3|10109.1|10099.1|11
1620349510000|2021-05-07 01:05:10|10109|10099|10107.8|10097.8|10110.6|10100.6|10107.8|10097.8|11
1620349520000|2021-05-07 01:05:20|10108|10098|10110.3|10100.3|10110.3|10100.3|10107.9|10097.9|17
1620349530000|2021-05-07 01:05:30|10110.9|10100.9|10110.6|10100.6|10112.3|10102.3|10110.5|10100.5|9
1620349540000|2021-05-07 01:05:40|10110.5|10100.5|10112|10102|10112|10102|10110.5|10100.5|6
1620349550000|2021-05-07 01:05:50|10112.5|10102.5|10112.5|10102.5|10112.5|10102.5|10112.5|10102.5|1
1620349560000|2021-05-07 01:06:00|10112.4|10102.4|10112.3|10102.3|10112.4|10102.4|10111.9|10101.9|5
1620349570000|2021-05-07 01:06:10|10112.1|10102.1|10111.8|10101.8|10112.1|10102.1|10111.8|10101.8|2
1620349580000|2021-05-07 01:06:20|10112.1|10102.1|10112.1|10102.1|10112.1|10102.1|10112.1|10102.1|1
1620349600000|2021-05-07 01:06:40|10112.3|10102.3|10112.1|10102.1|10112.3|10102.3|10112.1|10102.1|2
1620349610000|2021-05-07 01:06:50|10111.9|10101.9|10111.1|10101.1|10112.1|10102.1|10110.9|10100.9|8
1620349620000|2021-05-07 01:07:00|10111.4|10101.4|10111.4|10101.4|10111.4|10101.4|10111.4|10101.4|1
1620349630000|2021-05-07 01:07:10|10111.6|10101.6|10111.9|10101.9|10111.9|10101.9|10111.4|10101.4|4
1620349640000|2021-05-07 01:07:20|10112|10102|10111.6|10101.6|10112|10102|10111.6|10101.6|3
1620349660000|2021-05-07 01:07:40|10112|10102|10112|10102|10112|10102|10112|10102|1
1620349670000|2021-05-07 01:07:50|10112.9|10102.9|10114.3|10104.3|10115.5|10105.5|10112.9|10102.9|9
1620349680000|2021-05-07 01:08:00|10114.5|10104.5|10114.5|10104.5|10115.5|10105.5|10114.4|10104.4|8
1620349690000|2021-05-07 01:08:10|10114.8|10104.8|10116.9|10106.9|10116.9|10106.9|10114.8|10104.8|10
1620349700000|2021-05-07 01:08:20|10117.1|10107.1|10117.4|10107.4|10117.6|10107.6|10117.1|10107.1|3
1620349710000|2021-05-07 01:08:30|10117.8|10107.8|10118.1|10108.1|10118.1|10108.1|10117.5|10107.5|8
1620349720000|2021-05-07 01:08:40|10117.6|10107.6|10119.8|10109.8|10119.8|10109.8|10117.4|10107.4|13
1620349730000|2021-05-07 01:08:50|10119.6|10109.6|10122.5|10112.5|10123|10113|10119.6|10109.6|16
1620349740000|2021-05-07 01:09:00|10122.8|10112.8|10120.5|10110.5|10122.8|10112.8|10120.5|10110.5|7
1620349750000|2021-05-07 01:09:10|10120.9|10110.9|10119.4|10109.4|10120.9|10110.9|10119.4|10109.4|8
1620349760000|2021-05-07 01:09:20|10119.5|10109.5|10119.5|10109.5|10121|10111|10119.4|10109.4|11
1620349770000|2021-05-07 01:09:30|10119.8|10109.8|10117.5|10107.5|10119.8|10109.8|10117.4|10107.4|7
1620349780000|2021-05-07 01:09:40|10118.8|10108.8|10119.5|10109.5|10119.5|10109.5|10117.5|10107.5|14
1620349790000|2021-05-07 01:09:50|10119.8|10109.8|10122.5|10112.5|10122.8|10112.8|10119.5|10109.5|8
1620349800000|2021-05-07 01:10:00|10122.1|10112.1|10126|10116|10126|10116|10121.5|10111.5|19
1620349810000|2021-05-07 01:10:10|10126.3|10116.3|10128.3|10118.3|10129.3|10119.3|10126.1|10116.1|22
1620349820000|2021-05-07 01:10:20|10128.5|10118.5|10128.5|10118.5|10130.4|10120.4|10128.5|10118.5|21
1620349830000|2021-05-07 01:10:30|10128.8|10118.8|10134.1|10124.1|10134.8|10124.8|10128.4|10118.4|21
1620349840000|2021-05-07 01:10:40|10133.6|10123.6|10134|10124|10134.5|10124.5|10132.9|10122.9|17
1620349850000|2021-05-07 01:10:50|10133.9|10123.9|10133.6|10123.6|10134.1|10124.1|10132.4|10122.4|14
1620349860000|2021-05-07 01:11:00|10134|10124|10135.3|10125.3|10135.5|10125.5|10134|10124|13
1620349870000|2021-05-07 01:11:10|10135.5|10125.5|10138.5|10128.5|10138.5|10128.5|10135.5|10125.5|25
1620349880000|2021-05-07 01:11:20|10138|10128|10143.1|10133.1|10143.1|10133.1|10137.8|10127.8|17
1620349890000|2021-05-07 01:11:30|10144|10134|10146.8|10136.8|10146.8|10136.8|10142.6|10132.6|18
1620349900000|2021-05-07 01:11:40|10146.3|10136.3|10145.3|10135.3|10146.3|10136.3|10144|10134|15
1620349910000|2021-05-07 01:11:50|10145|10135|10147.4|10137.4|10147.6|10137.6|10144.9|10134.9|15
1620349920000|2021-05-07 01:12:00|10147.6|10137.6|10147.6|10137.6|10148.6|10138.6|10146.4|10136.4|17
1620349930000|2021-05-07 01:12:10|10147.3|10137.3|10148.5|10138.5|10149.1|10139.1|10147.3|10137.3|10
1620349940000|2021-05-07 01:12:20|10148.8|10138.8|10150.8|10140.8|10150.8|10140.8|10148.6|10138.6|9
1620349950000|2021-05-07 01:12:30|10151.3|10141.3|10152.8|10142.8|10152.8|10142.8|10150.3|10140.3|14
1620349960000|2021-05-07 01:12:40|10153.1|10143.1|10151.6|10141.6|10153.1|10143.1|10151.6|10141.6|12
1620349970000|2021-05-07 01:12:50|10151.9|10141.9|10151|10141|10152.6|10142.6|10150.4|10140.4|14
1620349980000|2021-05-07 01:13:00|10151.3|10141.3|10150.3|10140.3|10151.5|10141.5|10150.3|10140.3|8
1620349990000|2021-05-07 01:13:10|10149.6|10139.6|10148.8|10138.8|10149.6|10139.6|10148.8|10138.8|2
1620350000000|2021-05-07 01:13:20|10148.1|10138.1|10145.1|10135.1|10148.1|10138.1|10144.8|10134.8|7
1620350010000|2021-05-07 01:13:30|10145.3|10135.3|10146.9|10136.9|10146.9|10136.9|10145.3|10135.3|11
1620350020000|2021-05-07 01:13:40|10147.3|10137.3|10150.9|10140.9|10150.9|10140.9|10147.3|10137.3|11
1620350030000|2021-05-07 01:13:50|10151.4|10141.4|10152.4|10142.4|10152.4|10142.4|10151.4|10141.4|14
1620350040000|2021-05-07 01:14:00|10152.6|10142.6|10148.8|10138.8|10153.5|10143.5|10148.8|10138.8|14
1620350050000|2021-05-07 01:14:10|10149|10139|10147.8|10137.8|10149.4|10139.4|10147.8|10137.8|7
1620350060000|2021-05-07 01:14:20|10146.6|10136.6|10152|10142|10152|10142|10146.6|10136.6|11
1620350070000|2021-05-07 01:14:30|10152.1|10142.1|10152.9|10142.9|10152.9|10142.9|10152.1|10142.1|6
1620350080000|2021-05-07 01:14:40|10153.1|10143.1|10153.3|10143.3|10153.8|10143.8|10152.3|10142.3|15
1620350090000|2021-05-07 01:14:50|10153.6|10143.6|10153.9|10143.9|10154.5|10144.5|10153.6|10143.6|11
1620350100000|2021-05-07 01:15:00|10154.3|10144.3|10151.5|10141.5|10154.3|10144.3|10151.5|10141.5|17
1620350110000|2021-05-07 01:15:10|10152|10142|10149.3|10139.3|10152.3|10142.3|10149.1|10139.1|18
1620350120000|2021-05-07 01:15:20|10148.9|10138.9|10150.5|10140.5|10150.5|10140.5|10148.5|10138.5|9
1620350130000|2021-05-07 01:15:30|10150.8|10140.8|10151.6|10141.6|10151.9|10141.9|10150.8|10140.8|6
1620350140000|2021-05-07 01:15:40|10151.9|10141.9|10152.1|10142.1|10152.1|10142.1|10150.8|10140.8|8
1620350150000|2021-05-07 01:15:50|10152.5|10142.5|10153.4|10143.4|10153.4|10143.4|10152.5|10142.5|5
1620350160000|2021-05-07 01:16:00|10153.3|10143.3|10154.3|10144.3|10154.3|10144.3|10152.6|10142.6|7
1620350170000|2021-05-07 01:16:10|10154.5|10144.5|10154.5|10144.5|10154.6|10144.6|10154|10144|7
1620350180000|2021-05-07 01:16:20|10154.3|10144.3|10156.4|10146.4|10156.4|10146.4|10154.3|10144.3|7
1620350190000|2021-05-07 01:16:30|10156.8|10146.8|10159.4|10149.4|10160.1|10150.1|10155.9|10145.9|13
1620350200000|2021-05-07 01:16:40|10159.1|10149.1|10157.9|10147.9|10159.3|10149.3|10157.9|10147.9|7
1620350210000|2021-05-07 01:16:50|10157.6|10147.6|10156.5|10146.5|10159|10149|10156|10146|17
1620350220000|2021-05-07 01:17:00|10156.3|10146.3|10156.8|10146.8|10157|10147|10155.6|10145.6|16
1620350230000|2021-05-07 01:17:10|10156.4|10146.4|10153.9|10143.9|10156.4|10146.4|10153.6|10143.6|14
1620350240000|2021-05-07 01:17:20|10153.6|10143.6|10153.9|10143.9|10153.9|10143.9|10153.5|10143.5|6
1620350250000|2021-05-07 01:17:30|10153.6|10143.6|10149.9|10139.9|10154.1|10144.1|10149.8|10139.8|11
1620350260000|2021-05-07 01:17:40|10148.1|10138.1|10148.5|10138.5|10148.8|10138.8|10148.1|10138.1|7
1620350270000|2021-05-07 01:17:50|10148.8|10138.8|10150|10140|10150|10140|10148.8|10138.8|7
1620350280000|2021-05-07 01:18:00|10150.4|10140.4|10151.5|10141.5|10151.9|10141.9|10150.4|10140.4|7
1620350290000|2021-05-07 01:18:10|10152|10142|10151.8|10141.8|10152.3|10142.3|10151.8|10141.8|6
1620350300000|2021-05-07 01:18:20|10152.1|10142.1|10158.5|10148.5|10158.8|10148.8|10152.1|10142.1|15
1620350310000|2021-05-07 01:18:30|10158.3|10148.3|10158.6|10148.6|10158.6|10148.6|10156.8|10146.8|11
1620350320000|2021-05-07 01:18:40|10158.8|10148.8|10160.4|10150.4|10160.9|10150.9|10158.3|10148.3|13
1620350330000|2021-05-07 01:18:50|10160.1|10150.1|10159.1|10149.1|10160.1|10150.1|10158.1|10148.1|8
1620350340000|2021-05-07 01:19:00|10159|10149|10158.5|10148.5|10159|10149|10158.5|10148.5|7
1620350350000|2021-05-07 01:19:10|10158.1|10148.1|10154.4|10144.4|10158.4|10148.4|10154.4|10144.4|12
1620350360000|2021-05-07 01:19:20|10154.1|10144.1|10154.8|10144.8|10154.8|10144.8|10153.4|10143.4|7
1620350370000|2021-05-07 01:19:30|10155.1|10145.1|10153.6|10143.6|10155.5|10145.5|10153.6|10143.6|10
1620350380000|2021-05-07 01:19:40|10153.4|10143.4|10153.1|10143.1|10153.4|10143.4|10152.9|10142.9|3
1620350390000|2021-05-07 01:19:50|10153.5|10143.5|10157.3|10147.3|10158|10148|10153.5|10143.5|7
1620350400000|2021-05-07 01:20:00|10157.4|10147.4|10158.5|10148.5|10159|10149|10157.4|10147.4|12
1620350410000|2021-05-07 01:20:10|10158.8|10148.8|10158.9|10148.9|10159.5|10149.5|10158.1|10148.1|13
1620350420000|2021-05-07 01:20:20|10158.5|10148.5|10159.3|10149.3|10159.3|10149.3|10157.3|10147.3|13
1620350430000|2021-05-07 01:20:30|10158.6|10148.6|10158|10148|10158.6|10148.6|10157|10147|6
1620350440000|2021-05-07 01:20:40|10158.1|10148.1|10158|10148|10158.1|10148.1|10158|10148|2
1620350450000|2021-05-07 01:20:50|10157.6|10147.6|10157.8|10147.8|10157.8|10147.8|10157.1|10147.1|5
1620350460000|2021-05-07 01:21:00|10158.5|10148.5|10159.8|10149.8|10160|10150|10158.5|10148.5|7
1620350470000|2021-05-07 01:21:10|10160.3|10150.3|10160.3|10150.3|10160.3|10150.3|10160.3|10150.3|1
1620350480000|2021-05-07 01:21:20|10160.5|10150.5|10161.5|10151.5|10161.5|10151.5|10160.5|10150.5|4
1620350490000|2021-05-07 01:21:30|10161.8|10151.8|10161.8|10151.8|10161.8|10151.8|10161.8|10151.8|1
1620350500000|2021-05-07 01:21:40|10162.3|10152.3|10161.8|10151.8|10162.3|10152.3|10161.8|10151.8|2
1620350510000|2021-05-07 01:21:50|10162.3|10152.3|10161.3|10151.3|10162.3|10152.3|10161.3|10151.3|4
1620350520000|2021-05-07 01:22:00|10161.1|10151.1|10157.1|10147.1|10161.1|10151.1|10157.1|10147.1|7
1620350530000|2021-05-07 01:22:10|10157.8|10147.8|10155.8|10145.8|10157.9|10147.9|10155.8|10145.8|10
1620350540000|2021-05-07 01:22:20|10155.4|10145.4|10155.6|10145.6|10155.6|10145.6|10154.6|10144.6|4
1620350550000|2021-05-07 01:22:30|10156|10146|10156|10146|10156|10146|10156|10146|1
1620350560000|2021-05-07 01:22:40|10155.8|10145.8|10155.8|10145.8|10156.4|10146.4|10155.8|10145.8|8
1620350570000|2021-05-07 01:22:50|10155.1|10145.1|10153.5|10143.5|10155.1|10145.1|10153.5|10143.5|5
1620350580000|2021-05-07 01:23:00|10153.6|10143.6|10153.6|10143.6|10153.6|10143.6|10153.6|10143.6|1
1620350590000|2021-05-07 01:23:10|10154.1|10144.1|10154.4|10144.4|10156|10146|10154.1|10144.1|9
1620350600000|2021-05-07 01:23:20|10154|10144|10152|10142|10154|10144|10151.5|10141.5|9
1620350610000|2021-05-07 01:23:30|10151|10141|10149.3|10139.3|10151.3|10141.3|10149.3|10139.3|7
1620350620000|2021-05-07 01:23:40|10149.5|10139.5|10149.4|10139.4|10149.5|10139.5|10148.5|10138.5|10
1620350630000|2021-05-07 01:23:50|10149.1|10139.1|10146.9|10136.9|10149.1|10139.1|10146.9|10136.9|10
1620350640000|2021-05-07 01:24:00|10145.9|10135.9|10144.8|10134.8|10146.3|10136.3|10143.8|10133.8|18
1620350650000|2021-05-07 01:24:10|10143.5|10133.5|10144.8|10134.8|10145.3|10135.3|10142.8|10132.8|10
1620350660000|2021-05-07 01:24:20|10145|10135|10141|10131|10145.3|10135.3|10139.8|10129.8|18
1620350670000|2021-05-07 01:24:30|10140.9|10130.9|10139.6|10129.6|10141.1|10131.1|10139.5|10129.5|8
1620350680000|2021-05-07 01:24:40|10139.3|10129.3|10140.1|10130.1|10140.9|10130.9|10137.5|10127.5|20
1620350690000|2021-05-07 01:24:50|10140.3|10130.3|10141.5|10131.5|10141.5|10131.5|10139.1|10129.1|13
1620350700000|2021-05-07 01:25:00|10141.4|10131.4|10142.5|10132.5|10142.5|10132.5|10141.4|10131.4|7
1620350710000|2021-05-07 01:25:10|10143.5|10133.5|10144.8|10134.8|10144.8|10134.8|10143.4|10133.4|14
1620350720000|2021-05-07 01:25:20|10144.3|10134.3|10144.6|10134.6|10145.5|10135.5|10144.3|10134.3|7
1620350730000|2021-05-07 01:25:30|10144.1|10134.1|10143.4|10133.4|10144.1|10134.1|10143.4|10133.4|2
1620350740000|2021-05-07 01:25:40|10143.1|10133.1|10141|10131|10143.1|10133.1|10141|10131|6
1620350750000|2021-05-07 01:25:50|10141.1|10131.1|10141.6|10131.6|10141.6|10131.6|10141.1|10131.1|2
1620350760000|2021-05-07 01:26:00|10141.5|10131.5|10140.9|10130.9|10141.5|10131.5|10140.5|10130.5|6
1620350770000|2021-05-07 01:26:10|10141|10131|10140.9|10130.9|10141|10131|10140.9|10130.9|2
1620350780000|2021-05-07 01:26:20|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|10139.4|10129.4|5
1620350790000|2021-05-07 01:26:30|10140.8|10130.8|10143.5|10133.5|10143.5|10133.5|10140.8|10130.8|6
1620350800000|2021-05-07 01:26:40|10143.9|10133.9|10145.5|10135.5|10145.5|10135.5|10143.9|10133.9|8
1620350810000|2021-05-07 01:26:50|10145.3|10135.3|10149|10139|10149|10139|10145.3|10135.3|9
1620350820000|2021-05-07 01:27:00|10149.5|10139.5|10149|10139|10150.5|10140.5|10149|10139|11
1620350830000|2021-05-07 01:27:10|10148.9|10138.9|10147.3|10137.3|10148.9|10138.9|10146.6|10136.6|8
1620350840000|2021-05-07 01:27:20|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|1
1620350850000|2021-05-07 01:27:30|10147|10137|10146.8|10136.8|10147|10137|10146.8|10136.8|2
1620350860000|2021-05-07 01:27:40|10146.5|10136.5|10144.9|10134.9|10146.5|10136.5|10144.9|10134.9|6
1620350870000|2021-05-07 01:27:50|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|1
1620350880000|2021-05-07 01:28:00|10143.9|10133.9|10143.8|10133.8|10143.9|10133.9|10143.8|10133.8|4
1620350890000|2021-05-07 01:28:10|10144|10134|10144.9|10134.9|10144.9|10134.9|10144|10134|3
1620350900000|2021-05-07 01:28:20|10145.4|10135.4|10146.6|10136.6|10146.8|10136.8|10145.4|10135.4|8
1620350910000|2021-05-07 01:28:30|10146.8|10136.8|10144.5|10134.5|10147.1|10137.1|10144.5|10134.5|8
1620350920000|2021-05-07 01:28:40|10144.3|10134.3|10142.9|10132.9|10144.3|10134.3|10142.9|10132.9|6
1620350930000|2021-05-07 01:28:50|10142.6|10132.6|10143.3|10133.3|10143.3|10133.3|10142.3|10132.3|7
1620350940000|2021-05-07 01:29:00|10142.8|10132.8|10142.6|10132.6|10142.8|10132.8|10142.4|10132.4|3
1620350950000|2021-05-07 01:29:10|10142.9|10132.9|10143.3|10133.3|10143.4|10133.4|10142.9|10132.9|9
1620350960000|2021-05-07 01:29:20|10143.6|10133.6|10146.6|10136.6|10146.9|10136.9|10143.6|10133.6|7
1620350970000|2021-05-07 01:29:30|10146.5|10136.5|10144.9|10134.9|10146.5|10136.5|10144|10134|10
1620350980000|2021-05-07 01:29:40|10144.4|10134.4|10148.9|10138.9|10148.9|10138.9|10144.3|10134.3|10
1620350990000|2021-05-07 01:29:50|10148.8|10138.8|10145.9|10135.9|10148.8|10138.8|10145.9|10135.9|9
1620351000000|2021-05-07 01:30:00|10145.5|10135.5|10152.3|10142.3|10152.3|10142.3|10144.9|10134.9|18
1620351010000|2021-05-07 01:30:10|10152|10142|10148|10138|10152|10142|10147.5|10137.5|19
1620351020000|2021-05-07 01:30:20|10147.8|10137.8|10149.3|10139.3|10149.3|10139.3|10147.8|10137.8|6
1620351030000|2021-05-07 01:30:30|10149.4|10139.4|10149.5|10139.5|10151.9|10141.9|10149.4|10139.4|9
1620351040000|2021-05-07 01:30:40|10150.1|10140.1|10153.6|10143.6|10153.6|10143.6|10149.9|10139.9|15
1620351050000|2021-05-07 01:30:50|10153.1|10143.1|10152.5|10142.5|10153.5|10143.5|10151.5|10141.5|18
1620351060000|2021-05-07 01:31:00|10152.3|10142.3|10152.8|10142.8|10153|10143|10151.4|10141.4|14
1620351070000|2021-05-07 01:31:10|10153|10143|10154|10144|10154.6|10144.6|10153|10143|9
1620351080000|2021-05-07 01:31:20|10154.5|10144.5|10157.5|10147.5|10157.5|10147.5|10154.5|10144.5|14
1620351090000|2021-05-07 01:31:30|10157.8|10147.8|10161|10151|10161.4|10151.4|10157.8|10147.8|15
1620351100000|2021-05-07 01:31:40|10160.5|10150.5|10161.1|10151.1|10162.4|10152.4|10159.9|10149.9|15
1620351110000|2021-05-07 01:31:50|10161.4|10151.4|10162.9|10152.9|10166|10156|10161.4|10151.4|23
1620351120000|2021-05-07 01:32:00|10163.1|10153.1|10159.6|10149.6|10163.1|10153.1|10159.6|10149.6|15
1620351130000|2021-05-07 01:32:10|10159.8|10149.8|10161.9|10151.9|10161.9|10151.9|10159.8|10149.8|8
1620351140000|2021-05-07 01:32:20|10162|10152|10158.9|10148.9|10162|10152|10158.9|10148.9|16
1620351150000|2021-05-07 01:32:30|10159.9|10149.9|10163.3|10153.3|10163.3|10153.3|10158.3|10148.3|16
1620351160000|2021-05-07 01:32:40|10163.4|10153.4|10164.6|10154.6|10164.6|10154.6|10163.4|10153.4|4
1620351170000|2021-05-07 01:32:50|10164.5|10154.5|10163.6|10153.6|10164.5|10154.5|10163.6|10153.6|3
1620351180000|2021-05-07 01:33:00|10163.9|10153.9|10159.4|10149.4|10164.3|10154.3|10159.4|10149.4|11
1620351190000|2021-05-07 01:33:10|10159.9|10149.9|10163|10153|10163|10153|10159.9|10149.9|16
1620351200000|2021-05-07 01:33:20|10162.8|10152.8|10164.6|10154.6|10166.5|10156.5|10162.8|10152.8|10
1620351210000|2021-05-07 01:33:30|10164.8|10154.8|10162.4|10152.4|10165.1|10155.1|10161.8|10151.8|14
1620351220000|2021-05-07 01:33:40|10162.1|10152.1|10163|10153|10164.1|10154.1|10161.3|10151.3|13
1620351230000|2021-05-07 01:33:50|10163.3|10153.3|10164.9|10154.9|10165.5|10155.5|10163.3|10153.3|10
1620351240000|2021-05-07 01:34:00|10165.1|10155.1|10168.8|10158.8|10168.8|10158.8|10164.4|10154.4|5
1620351250000|2021-05-07 01:34:10|10168.6|10158.6|10168|10158|10169|10159|10167.9|10157.9|7
1620351260000|2021-05-07 01:34:20|10167.8|10157.8|10173.3|10163.3|10173.3|10163.3|10167.8|10157.8|7
1620351270000|2021-05-07 01:34:30|10172.8|10162.8|10173.1|10163.1|10173.1|10163.1|10172|10162|10
1620351280000|2021-05-07 01:34:40|10173.9|10163.9|10173.9|10163.9|10175|10165|10173.9|10163.9|7
1620351290000|2021-05-07 01:34:50|10173.6|10163.6|10174.1|10164.1|10174.5|10164.5|10173|10163|15
1620351300000|2021-05-07 01:35:00|10174.3|10164.3|10178.1|10168.1|10178.5|10168.5|10174.3|10164.3|10
1620351310000|2021-05-07 01:35:10|10178|10168|10175.8|10165.8|10178.9|10168.9|10175.6|10165.6|14
1620351320000|2021-05-07 01:35:20|10176|10166|10180.8|10170.8|10180.8|10170.8|10175.8|10165.8|7
1620351330000|2021-05-07 01:35:30|10181.5|10171.5|10183.1|10173.1|10183.1|10173.1|10181.5|10171.5|7
1620351340000|2021-05-07 01:35:40|10183.3|10173.3|10185.9|10175.9|10185.9|10175.9|10183|10173|16
1620351350000|2021-05-07 01:35:50|10185.8|10175.8|10186|10176|10186.3|10176.3|10185.6|10175.6|14
1620351360000|2021-05-07 01:36:00|10185.9|10175.9|10185.9|10175.9|10186|10176|10185.9|10175.9|3
1620351370000|2021-05-07 01:36:10|10186.3|10176.3|10186|10176|10187.8|10177.8|10186|10176|10
1620351380000|2021-05-07 01:36:20|10185.5|10175.5|10185.3|10175.3|10186.1|10176.1|10183.6|10173.6|11
1620351390000|2021-05-07 01:36:30|10185.5|10175.5|10185.5|10175.5|10185.5|10175.5|10184|10174|16
1620351410000|2021-05-07 01:36:50|10185.3|10175.3|10182.9|10172.9|10185.3|10175.3|10181.8|10171.8|8
1620351420000|2021-05-07 01:37:00|10180.6|10170.6|10181.3|10171.3|10183.8|10173.8|10180.5|10170.5|12
1620351430000|2021-05-07 01:37:10|10180.5|10170.5|10179.9|10169.9|10181.8|10171.8|10179.9|10169.9|17
1620351440000|2021-05-07 01:37:20|10181|10171|10180.5|10170.5|10181.6|10171.6|10180.4|10170.4|10
1620351450000|2021-05-07 01:37:30|10180.3|10170.3|10180.6|10170.6|10180.6|10170.6|10179.1|10169.1|10
1620351460000|2021-05-07 01:37:40|10180.5|10170.5|10182.5|10172.5|10182.6|10172.6|10180.5|10170.5|9
1620351470000|2021-05-07 01:37:50|10181.9|10171.9|10186.6|10176.6|10187.4|10177.4|10181.6|10171.6|15
1620351480000|2021-05-07 01:38:00|10187.3|10177.3|10188.1|10178.1|10188.1|10178.1|10183.5|10173.5|10
1620351490000|2021-05-07 01:38:10|10189.4|10179.4|10189.8|10179.8|10189.8|10179.8|10189|10179|4
1620351500000|2021-05-07 01:38:20|10191|10181|10190.4|10180.4|10192|10182|10188.8|10178.8|10
1620351510000|2021-05-07 01:38:30|10189.8|10179.8|10185.9|10175.9|10190.8|10180.8|10184.9|10174.9|21
1620351520000|2021-05-07 01:38:40|10187|10177|10186|10176|10188.1|10178.1|10184.8|10174.8|12
1620351530000|2021-05-07 01:38:50|10186.6|10176.6|10191.6|10181.6|10192.8|10182.8|10186.1|10176.1|16
1620351540000|2021-05-07 01:39:00|10191.4|10181.4|10193.8|10183.8|10194.3|10184.3|10190.9|10180.9|21
1620351550000|2021-05-07 01:39:10|10194.1|10184.1|10193.5|10183.5|10195.1|10185.1|10192.6|10182.6|13
1620351560000|2021-05-07 01:39:20|10193.8|10183.8|10194.5|10184.5|10194.5|10184.5|10193|10183|8
1620351570000|2021-05-07 01:39:30|10194|10184|10197|10187|10197|10187|10193.3|10183.3|13
1620351580000|2021-05-07 01:39:40|10197.3|10187.3|10198|10188|10198|10188|10196.5|10186.5|12
1620351590000|2021-05-07 01:39:50|10197.9|10187.9|10198.3|10188.3|10198.3|10188.3|10196.9|10186.9|13
1620351600000|2021-05-07 01:40:00|10198.1|10188.1|10200.9|10190.9|10202.3|10192.3|10198.1|10188.1|16
1620351610000|2021-05-07 01:40:10|10200.5|10190.5|10206.1|10196.1|10206.1|10196.1|10200.5|10190.5|7
1620351620000|2021-05-07 01:40:20|10205.9|10195.9|10201.3|10191.3|10206.1|10196.1|10201|10191|14
1620351630000|2021-05-07 01:40:30|10201.5|10191.5|10203.5|10193.5|10203.6|10193.6|10201.5|10191.5|7
1620351640000|2021-05-07 01:40:40|10203.1|10193.1|10201|10191|10203.1|10193.1|10201|10191|11
1620351650000|2021-05-07 01:40:50|10200.8|10190.8|10200.1|10190.1|10201|10191|10200.1|10190.1|5
1620351660000|2021-05-07 01:41:00|10200.3|10190.3|10199|10189|10200.5|10190.5|10198.1|10188.1|16
1620351670000|2021-05-07 01:41:10|10198.6|10188.6|10197.6|10187.6|10198.6|10188.6|10197|10187|10
1620351680000|2021-05-07 01:41:20|10197.9|10187.9|10201.5|10191.5|10202.3|10192.3|10197|10187|17
1620351690000|2021-05-07 01:41:30|10201.3|10191.3|10205|10195|10205.9|10195.9|10201.3|10191.3|18
1620351700000|2021-05-07 01:41:40|10205.3|10195.3|10204.6|10194.6|10206.5|10196.5|10204.6|10194.6|12
1620351710000|2021-05-07 01:41:50|10205|10195|10206|10196|10206.5|10196.5|10204.6|10194.6|12
1620351720000|2021-05-07 01:42:00|10206.3|10196.3|10204.9|10194.9|10206.5|10196.5|10204.9|10194.9|6
1620351730000|2021-05-07 01:42:10|10205.4|10195.4|10211|10201|10211.9|10201.9|10205.4|10195.4|18
1620351740000|2021-05-07 01:42:20|10211.5|10201.5|10211.6|10201.6|10211.9|10201.9|10211.1|10201.1|6
1620351750000|2021-05-07 01:42:30|10211.1|10201.1|10208.8|10198.8|10211.6|10201.6|10208.5|10198.5|20
1620351760000|2021-05-07 01:42:40|10209.5|10199.5|10210.5|10200.5|10210.5|10200.5|10209.5|10199.5|9
1620351770000|2021-05-07 01:42:50|10211.1|10201.1|10211.9|10201.9|10212|10202|10211.1|10201.1|10
1620351780000|2021-05-07 01:43:00|10211.6|10201.6|10212.1|10202.1|10212.6|10202.6|10211.6|10201.6|7
1620351790000|2021-05-07 01:43:10|10212|10202|10212.4|10202.4|10213|10203|10212|10202|5
1620351800000|2021-05-07 01:43:20|10212.5|10202.5|10210|10200|10212.5|10202.5|10210|10200|15
1620351810000|2021-05-07 01:43:30|10210.4|10200.4|10209.8|10199.8|10210.4|10200.4|10209.8|10199.8|5
1620351820000|2021-05-07 01:43:40|10209.5|10199.5|10208.5|10198.5|10209.5|10199.5|10207.4|10197.4|20
1620351830000|2021-05-07 01:43:50|10209.5|10199.5|10212.3|10202.3|10212.3|10202.3|10208.9|10198.9|14
1620351840000|2021-05-07 01:44:00|10212.5|10202.5|10212|10202|10213.1|10203.1|10212|10202|9
1620351850000|2021-05-07 01:44:10|10211.6|10201.6|10211.5|10201.5|10212.4|10202.4|10211.4|10201.4|6
1620351860000|2021-05-07 01:44:20|10211.8|10201.8|10213.5|10203.5|10213.5|10203.5|10211.8|10201.8|9
1620351870000|2021-05-07 01:44:30|10213.3|10203.3|10213|10203|10213.4|10203.4|10212.6|10202.6|11
1620351880000|2021-05-07 01:44:40|10212.8|10202.8|10212.1|10202.1|10213|10203|10211.8|10201.8|9
1620351890000|2021-05-07 01:44:50|10211.3|10201.3|10210.3|10200.3|10211.8|10201.8|10210.3|10200.3|15
1620351900000|2021-05-07 01:45:00|10209.9|10199.9|10208.8|10198.8|10209.9|10199.9|10206.9|10196.9|20
1620351910000|2021-05-07 01:45:10|10209.3|10199.3|10207.8|10197.8|10209.8|10199.8|10207.5|10197.5|8
1620351920000|2021-05-07 01:45:20|10208|10198|10210.8|10200.8|10210.8|10200.8|10208|10198|15
1620351930000|2021-05-07 01:45:30|10211.1|10201.1|10212.3|10202.3|10212.5|10202.5|10210.9|10200.9|16
1620351940000|2021-05-07 01:45:40|10212.1|10202.1|10210.9|10200.9|10212.1|10202.1|10210.6|10200.6|8
1620351950000|2021-05-07 01:45:50|10210.6|10200.6|10208.9|10198.9|10210.6|10200.6|10208.9|10198.9|6
1620351960000|2021-05-07 01:46:00|10209|10199|10214.3|10204.3|10216.6|10206.6|10209|10199|17
1620351970000|2021-05-07 01:46:10|10214.5|10204.5|10211.3|10201.3|10214.5|10204.5|10211.3|10201.3|13
1620351980000|2021-05-07 01:46:20|10211|10201|10210|10200|10211|10201|10209.6|10199.6|15
1620351990000|2021-05-07 01:46:30|10209.8|10199.8|10208|10198|10210|10200|10208|10198|12
1620352000000|2021-05-07 01:46:40|10206.8|10196.8|10204.1|10194.1|10207.8|10197.8|10204.1|10194.1|13
1620352010000|2021-05-07 01:46:50|10203.9|10193.9|10206|10196|10206|10196|10202.4|10192.4|18
1620352020000|2021-05-07 01:47:00|10205.6|10195.6|10206|10196|10207.5|10197.5|10205.6|10195.6|15
1620352030000|2021-05-07 01:47:10|10206.4|10196.4|10204.6|10194.6|10206.4|10196.4|10204.6|10194.6|10
1620352040000|2021-05-07 01:47:20|10204|10194|10207|10197|10207|10197|10204|10194|14
1620352050000|2021-05-07 01:47:30|10207.5|10197.5|10207.3|10197.3|10208.3|10198.3|10206.4|10196.4|18
1620352060000|2021-05-07 01:47:40|10208|10198|10206|10196|10208.3|10198.3|10206|10196|21
1620352070000|2021-05-07 01:47:50|10205.8|10195.8|10208.6|10198.6|10208.6|10198.6|10205.6|10195.6|16
1620352080000|2021-05-07 01:48:00|10208.9|10198.9|10210.5|10200.5|10210.5|10200.5|10208.9|10198.9|17
1620352090000|2021-05-07 01:48:10|10210.9|10200.9|10214.1|10204.1|10214.9|10204.9|10210.9|10200.9|14
1620352100000|2021-05-07 01:48:20|10214.5|10204.5|10215.5|10205.5|10215.6|10205.6|10213.9|10203.9|18
1620352110000|2021-05-07 01:48:30|10215.3|10205.3|10211.3|10201.3|10216|10206|10211.3|10201.3|13
1620352120000|2021-05-07 01:48:40|10211|10201|10216.5|10206.5|10219.4|10209.4|10211|10201|14
1620352130000|2021-05-07 01:48:50|10216.8|10206.8|10216.5|10206.5|10217.6|10207.6|10215.9|10205.9|15
1620352140000|2021-05-07 01:49:00|10216.3|10206.3|10220.3|10210.3|10222|10212|10216.3|10206.3|15
1620352150000|2021-05-07 01:49:10|10221|10211|10218.3|10208.3|10221|10211|10218.3|10208.3|10
1620352160000|2021-05-07 01:49:20|10218.4|10208.4|10219.3|10209.3|10220|10210|10218.4|10208.4|10
1620352170000|2021-05-07 01:49:30|10219.6|10209.6|10217.8|10207.8|10219.6|10209.6|10217.8|10207.8|11
1620352180000|2021-05-07 01:49:40|10218|10208|10215.8|10205.8|10218.3|10208.3|10215.5|10205.5|8
1620352190000|2021-05-07 01:49:50|10216.1|10206.1|10215.6|10205.6|10216.5|10206.5|10215.6|10205.6|6
1620352200000|2021-05-07 01:50:00|10215.8|10205.8|10223.5|10213.5|10223.5|10213.5|10215.6|10205.6|11
1620352210000|2021-05-07 01:50:10|10223.8|10213.8|10224.8|10214.8|10225.5|10215.5|10223.8|10213.8|18
1620352220000|2021-05-07 01:50:20|10224|10214|10225.3|10215.3|10225.3|10215.3|10224|10214|10
1620352230000|2021-05-07 01:50:30|10224.6|10214.6|10223.9|10213.9|10225.3|10215.3|10223.9|10213.9|15
1620352240000|2021-05-07 01:50:40|10223.8|10213.8|10220.8|10210.8|10223.8|10213.8|10220.8|10210.8|7
1620352250000|2021-05-07 01:50:50|10220.5|10210.5|10223|10213|10223|10213|10220.3|10210.3|7
1620352260000|2021-05-07 01:51:00|10224|10214|10224.9|10214.9|10225|10215|10224|10214|7
1620352270000|2021-05-07 01:51:10|10224.4|10214.4|10224.8|10214.8|10224.9|10214.9|10223.5|10213.5|8
1620352280000|2021-05-07 01:51:20|10225|10215|10226.8|10216.8|10228.3|10218.3|10225|10215|13
1620352290000|2021-05-07 01:51:30|10226.5|10216.5|10225.9|10215.9|10226.5|10216.5|10224.4|10214.4|12
1620352300000|2021-05-07 01:51:40|10225.6|10215.6|10224.5|10214.5|10225.6|10215.6|10224.5|10214.5|4
1620352310000|2021-05-07 01:51:50|10224|10214|10221.4|10211.4|10224|10214|10221.4|10211.4|8
1620352320000|2021-05-07 01:52:00|10221.6|10211.6|10220|10210|10221.6|10211.6|10220|10210|6
1620352330000|2021-05-07 01:52:10|10219.3|10209.3|10219|10209|10219.3|10209.3|10217.3|10207.3|14
1620352340000|2021-05-07 01:52:20|10218.5|10208.5|10217.5|10207.5|10218.5|10208.5|10217.4|10207.4|5
1620352350000|2021-05-07 01:52:30|10218.1|10208.1|10218.9|10208.9|10218.9|10208.9|10217.3|10207.3|15
1620352360000|2021-05-07 01:52:40|10218.6|10208.6|10218.3|10208.3|10220|10210|10218|10208|9
1620352370000|2021-05-07 01:52:50|10218.5|10208.5|10220.4|10210.4|10221.4|10211.4|10218.5|10208.5|9
1620352380000|2021-05-07 01:53:00|10222.5|10212.5|10223.5|10213.5|10223.5|10213.5|10222.1|10212.1|9
1620352390000|2021-05-07 01:53:10|10223.3|10213.3|10219.8|10209.8|10223.3|10213.3|10219.8|10209.8|9
1620352400000|2021-05-07 01:53:20|10220|10210|10222.8|10212.8|10223.8|10213.8|10220|10210|11
1620352410000|2021-05-07 01:53:30|10222.6|10212.6|10221.6|10211.6|10222.6|10212.6|10221|10211|8
1620352420000|2021-05-07 01:53:40|10221.4|10211.4|10220.1|10210.1|10221.4|10211.4|10219.9|10209.9|7
1620352430000|2021-05-07 01:53:50|10219.6|10209.6|10220.9|10210.9|10220.9|10210.9|10218.6|10208.6|9
1620352440000|2021-05-07 01:54:00|10221|10211|10223|10213|10223.5|10213.5|10220.9|10210.9|18
1620352450000|2021-05-07 01:54:10|10223.3|10213.3|10219.9|10209.9|10223.5|10213.5|10219.9|10209.9|11
1620352460000|2021-05-07 01:54:20|10219.5|10209.5|10217.4|10207.4|10219.5|10209.5|10217.4|10207.4|9
1620352470000|2021-05-07 01:54:30|10217.1|10207.1|10216.8|10206.8|10217.3|10207.3|10216.4|10206.4|7
1620352480000|2021-05-07 01:54:40|10217|10207|10217|10207|10218.8|10208.8|10217|10207|9
1620352490000|2021-05-07 01:54:50|10216.6|10206.6|10216.3|10206.3|10216.8|10206.8|10216.1|10206.1|11
1620352500000|2021-05-07 01:55:00|10216.1|10206.1|10222.4|10212.4|10222.4|10212.4|10215.9|10205.9|20
1620352510000|2021-05-07 01:55:10|10222|10212|10221.9|10211.9|10222.9|10212.9|10221.9|10211.9|5
1620352520000|2021-05-07 01:55:20|10221.4|10211.4|10220.4|10210.4|10221.4|10211.4|10220.4|10210.4|4
1620352530000|2021-05-07 01:55:30|10220.6|10210.6|10221.6|10211.6|10222.5|10212.5|10220.6|10210.6|9
1620352540000|2021-05-07 01:55:40|10221.5|10211.5|10219.9|10209.9|10221.5|10211.5|10219.9|10209.9|10
1620352550000|2021-05-07 01:55:50|10219.6|10209.6|10219.5|10209.5|10220.8|10210.8|10219.5|10209.5|11
1620352560000|2021-05-07 01:56:00|10219.1|10209.1|10218.4|10208.4|10219.1|10209.1|10218.3|10208.3|9
1620352570000|2021-05-07 01:56:10|10218.6|10208.6|10218.5|10208.5|10218.6|10208.6|10217.6|10207.6|7
1620352580000|2021-05-07 01:56:20|10218.8|10208.8|10217.9|10207.9|10219.4|10209.4|10217.9|10207.9|7
1620352590000|2021-05-07 01:56:30|10218.1|10208.1|10219.4|10209.4|10219.4|10209.4|10217.4|10207.4|8
1620352600000|2021-05-07 01:56:40|10219.9|10209.9|10218.4|10208.4|10220.3|10210.3|10218.4|10208.4|9
1620352610000|2021-05-07 01:56:50|10218|10208|10218.1|10208.1|10218.4|10208.4|10217.6|10207.6|11
1620352620000|2021-05-07 01:57:00|10218|10208|10221.4|10211.4|10222|10212|10218|10208|13
1620352630000|2021-05-07 01:57:10|10221.9|10211.9|10223|10213|10224.3|10214.3|10221.9|10211.9|10
1620352640000|2021-05-07 01:57:20|10222.5|10212.5|10223.9|10213.9|10224|10214|10222.1|10212.1|14
1620352650000|2021-05-07 01:57:30|10224|10214|10225.1|10215.1|10225.9|10215.9|10224|10214|6
1620352660000|2021-05-07 01:57:40|10225.8|10215.8|10225.8|10215.8|10227.3|10217.3|10225.8|10215.8|8
1620352670000|2021-05-07 01:57:50|10225.6|10215.6|10225.9|10215.9|10225.9|10215.9|10224.9|10214.9|7
1620352680000|2021-05-07 01:58:00|10226|10216|10225.1|10215.1|10226.1|10216.1|10225.1|10215.1|6
1620352690000|2021-05-07 01:58:10|10224.8|10214.8|10223.9|10213.9|10224.8|10214.8|10223|10213|8
1620352700000|2021-05-07 01:58:20|10224.5|10214.5|10223.9|10213.9|10225|10215|10223.9|10213.9|9
1620352710000|2021-05-07 01:58:30|10223.8|10213.8|10224|10214|10224|10214|10223.8|10213.8|4
1620352720000|2021-05-07 01:58:40|10223.8|10213.8|10226.5|10216.5|10226.5|10216.5|10223.8|10213.8|8
1620352730000|2021-05-07 01:58:50|10227|10217|10227.3|10217.3|10228|10218|10227|10217|8
1620352740000|2021-05-07 01:59:00|10227.6|10217.6|10229.1|10219.1|10229.4|10219.4|10227.5|10217.5|13
1620352750000|2021-05-07 01:59:10|10228.9|10218.9|10230.5|10220.5|10231.8|10221.8|10228.9|10218.9|9
1620352760000|2021-05-07 01:59:20|10230.3|10220.3|10230.5|10220.5|10230.9|10220.9|10230|10220|9
1620352770000|2021-05-07 01:59:30|10230.8|10220.8|10230.6|10220.6|10230.8|10220.8|10230.5|10220.5|6
1620352780000|2021-05-07 01:59:40|10230.3|10220.3|10231.3|10221.3|10231.8|10221.8|10230.3|10220.3|8
1620352790000|2021-05-07 01:59:50|10231.5|10221.5|10231.5|10221.5|10232.3|10222.3|10231.3|10221.3|10
1620352800000|2021-05-07 02:00:00|10232.3|10222.3|10235.5|10225.5|10236.9|10226.9|10232.3|10222.3|19
1620352810000|2021-05-07 02:00:10|10235.3|10225.3|10231.8|10221.8|10236|10226|10231.8|10221.8|16
1620352820000|2021-05-07 02:00:20|10232|10222|10234.8|10224.8|10234.8|10224.8|10232|10222|16
1620352830000|2021-05-07 02:00:30|10234.5|10224.5|10235|10225|10235.8|10225.8|10234.5|10224.5|11
1620352840000|2021-05-07 02:00:40|10235.3|10225.3|10231.6|10221.6|10235.3|10225.3|10231.6|10221.6|12
1620352850000|2021-05-07 02:00:50|10232|10222|10236|10226|10236.3|10226.3|10232|10222|8
1620352860000|2021-05-07 02:01:00|10236.3|10226.3|10235.8|10225.8|10236.5|10226.5|10235.5|10225.5|9
1620352870000|2021-05-07 02:01:10|10235.5|10225.5|10234.9|10224.9|10236|10226|10234.6|10224.6|10
1620352880000|2021-05-07 02:01:20|10235.3|10225.3|10235.3|10225.3|10235.5|10225.5|10234.6|10224.6|11
1620352890000|2021-05-07 02:01:30|10235.5|10225.5|10234.9|10224.9|10235.8|10225.8|10234.9|10224.9|5
1620352900000|2021-05-07 02:01:40|10234.5|10224.5|10234.6|10224.6|10234.8|10224.8|10234|10224|6
1620352910000|2021-05-07 02:01:50|10235.1|10225.1|10236.1|10226.1|10236.3|10226.3|10235.1|10225.1|6
1620352920000|2021-05-07 02:02:00|10236.3|10226.3|10236.6|10226.6|10237.1|10227.1|10236.1|10226.1|12
1620352930000|2021-05-07 02:02:10|10236.4|10226.4|10234.6|10224.6|10236.4|10226.4|10233.1|10223.1|12
1620352940000|2021-05-07 02:02:20|10235.3|10225.3|10233.1|10223.1|10235.3|10225.3|10233.1|10223.1|6
1620352950000|2021-05-07 02:02:30|10233.8|10223.8|10234.5|10224.5|10235.3|10225.3|10233.8|10223.8|6
1620352960000|2021-05-07 02:02:40|10234.3|10224.3|10231.5|10221.5|10234.3|10224.3|10231.5|10221.5|9
1620352970000|2021-05-07 02:02:50|10231.1|10221.1|10230.1|10220.1|10231.1|10221.1|10230.1|10220.1|3
1620352980000|2021-05-07 02:03:00|10230.5|10220.5|10230.4|10220.4|10231|10221|10230.4|10220.4|3
1620352990000|2021-05-07 02:03:10|10230.5|10220.5|10232.4|10222.4|10232.4|10222.4|10230.5|10220.5|5
1620353000000|2021-05-07 02:03:20|10232.6|10222.6|10233.3|10223.3|10233.3|10223.3|10232.6|10222.6|2
1620353010000|2021-05-07 02:03:30|10233.6|10223.6|10235.3|10225.3|10235.3|10225.3|10233.6|10223.6|5
1620353020000|2021-05-07 02:03:40|10235.1|10225.1|10232.4|10222.4|10235.1|10225.1|10232.4|10222.4|5
1620353030000|2021-05-07 02:03:50|10232|10222|10230|10220|10232|10222|10230|10220|8
1620353040000|2021-05-07 02:04:00|10230.3|10220.3|10231|10221|10231.3|10221.3|10230.3|10220.3|5
1620353050000|2021-05-07 02:04:10|10231.3|10221.3|10232.6|10222.6|10232.6|10222.6|10231.3|10221.3|7
1620353060000|2021-05-07 02:04:20|10232.5|10222.5|10232|10222|10232.5|10222.5|10231.8|10221.8|6
1620353070000|2021-05-07 02:04:30|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|10231|10221|7
1620353080000|2021-05-07 02:04:40|10231.9|10221.9|10231.5|10221.5|10232.1|10222.1|10231.3|10221.3|9
1620353090000|2021-05-07 02:04:50|10231.3|10221.3|10230|10220|10231.3|10221.3|10230|10220|5
1620353100000|2021-05-07 02:05:00|10230.1|10220.1|10230.8|10220.8|10230.8|10220.8|10230.1|10220.1|4
1620353110000|2021-05-07 02:05:10|10230.5|10220.5|10230|10220|10230.5|10220.5|10228.8|10218.8|6
1620353120000|2021-05-07 02:05:20|10229.8|10219.8|10226.9|10216.9|10229.8|10219.8|10226.8|10216.8|8
1620353130000|2021-05-07 02:05:30|10226.6|10216.6|10226.6|10216.6|10226.6|10216.6|10226.6|10216.6|1
1620353140000|2021-05-07 02:05:40|10226.1|10216.1|10224.3|10214.3|10226.1|10216.1|10224.1|10214.1|6
1620353150000|2021-05-07 02:05:50|10225.3|10215.3|10224.5|10214.5|10226|10216|10224.5|10214.5|9
1620353160000|2021-05-07 02:06:00|10224.4|10214.4|10221.3|10211.3|10224.4|10214.4|10221.3|10211.3|5
1620353170000|2021-05-07 02:06:10|10221.5|10211.5|10220.4|10210.4|10221.5|10211.5|10220.3|10210.3|7
1620353180000|2021-05-07 02:06:20|10220|10210|10219.4|10209.4|10220|10210|10219.4|10209.4|5
1620353190000|2021-05-07 02:06:30|10219.1|10209.1|10217.8|10207.8|10219.6|10209.6|10217.5|10207.5|13
1620353200000|2021-05-07 02:06:40|10218.1|10208.1|10216.8|10206.8|10218.1|10208.1|10216.8|10206.8|6
1620353210000|2021-05-07 02:06:50|10216.1|10206.1|10217.9|10207.9|10217.9|10207.9|10215.9|10205.9|8
1620353220000|2021-05-07 02:07:00|10218|10208|10221.5|10211.5|10221.8|10211.8|10218|10208|16
1620353230000|2021-05-07 02:07:10|10221.4|10211.4|10218.9|10208.9|10223.1|10213.1|10218.9|10208.9|13
1620353240000|2021-05-07 02:07:20|10219.1|10209.1|10218.9|10208.9|10220|10210|10218.9|10208.9|5
1620353250000|2021-05-07 02:07:30|10218.6|10208.6|10217.8|10207.8|10218.6|10208.6|10217.4|10207.4|5
1620353260000|2021-05-07 02:07:40|10218|10208|10216.1|10206.1|10218.5|10208.5|10216.1|10206.1|9
1620353270000|2021-05-07 02:07:50|10215.8|10205.8|10215.3|10205.3|10215.8|10205.8|10213.8|10203.8|12
1620353280000|2021-05-07 02:08:00|10215|10205|10214.6|10204.6|10215.9|10205.9|10214.6|10204.6|7
1620353300000|2021-05-07 02:08:20|10214|10204|10213.3|10203.3|10214|10204|10213.3|10203.3|3
1620353310000|2021-05-07 02:08:30|10213.5|10203.5|10215.4|10205.4|10215.4|10205.4|10213.5|10203.5|6
1620353320000|2021-05-07 02:08:40|10215.3|10205.3|10214.6|10204.6|10215.3|10205.3|10214.6|10204.6|3
1620353330000|2021-05-07 02:08:50|10214.4|10204.4|10212.5|10202.5|10214.4|10204.4|10212.5|10202.5|5
1620353340000|2021-05-07 02:09:00|10213.5|10203.5|10213.5|10203.5|10213.5|10203.5|10211.6|10201.6|6
1620353350000|2021-05-07 02:09:10|10213.4|10203.4|10215.9|10205.9|10215.9|10205.9|10213.1|10203.1|9
1620353360000|2021-05-07 02:09:20|10216.5|10206.5|10216.8|10206.8|10216.8|10206.8|10216.5|10206.5|2
1620353370000|2021-05-07 02:09:30|10217.5|10207.5|10217.8|10207.8|10217.9|10207.9|10217.5|10207.5|3
1620353380000|2021-05-07 02:09:40|10217.9|10207.9|10218.6|10208.6|10219|10209|10217.9|10207.9|6
1620353390000|2021-05-07 02:09:50|10218.9|10208.9|10220.1|10210.1|10220.1|10210.1|10218.9|10208.9|6
1620353400000|2021-05-07 02:10:00|10219.8|10209.8|10219.8|10209.8|10219.8|10209.8|10217.8|10207.8|10
1620353410000|2021-05-07 02:10:10|10220.1|10210.1|10219.6|10209.6|10220.5|10210.5|10219.6|10209.6|7
1620353420000|2021-05-07 02:10:20|10219.9|10209.9|10220.8|10210.8|10221.9|10211.9|10219.9|10209.9|9
1620353430000|2021-05-07 02:10:30|10221|10211|10220.8|10210.8|10221.5|10211.5|10220|10210|11
1620353440000|2021-05-07 02:10:40|10221|10211|10218.9|10208.9|10221|10211|10218.9|10208.9|8
1620353450000|2021-05-07 02:10:50|10219.3|10209.3|10217.5|10207.5|10219.5|10209.5|10217.5|10207.5|5
1620353460000|2021-05-07 02:11:00|10217.9|10207.9|10217.1|10207.1|10218.8|10208.8|10217.1|10207.1|7
1620353470000|2021-05-07 02:11:10|10216.9|10206.9|10212.9|10202.9|10216.9|10206.9|10212.9|10202.9|8
1620353480000|2021-05-07 02:11:20|10213.3|10203.3|10214.9|10204.9|10215.1|10205.1|10213.3|10203.3|8
1620353490000|2021-05-07 02:11:30|10214.6|10204.6|10213|10203|10214.6|10204.6|10213|10203|8
1620353500000|2021-05-07 02:11:40|10212.8|10202.8|10214.1|10204.1|10214.4|10204.4|10211.4|10201.4|11
1620353510000|2021-05-07 02:11:50|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|10213.4|10203.4|4
1620353520000|2021-05-07 02:12:00|10213.5|10203.5|10212.1|10202.1|10213.5|10203.5|10212.1|10202.1|6
1620353530000|2021-05-07 02:12:10|10211.9|10201.9|10214.1|10204.1|10214.1|10204.1|10211.8|10201.8|8
1620353540000|2021-05-07 02:12:20|10214.4|10204.4|10212|10202|10214.6|10204.6|10212|10202|8
1620353550000|2021-05-07 02:12:30|10212.4|10202.4|10212.4|10202.4|10212.4|10202.4|10212.4|10202.4|1
1620353560000|2021-05-07 02:12:40|10212.1|10202.1|10212.1|10202.1|10212.1|10202.1|10211.9|10201.9|3
1620353570000|2021-05-07 02:12:50|10212.4|10202.4|10213|10203|10213|10203|10212.4|10202.4|4
1620353580000|2021-05-07 02:13:00|10212.9|10202.9|10213.3|10203.3|10213.3|10203.3|10212.9|10202.9|3
1620353590000|2021-05-07 02:13:10|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|1
1620353600000|2021-05-07 02:13:20|10212.9|10202.9|10213.6|10203.6|10213.9|10203.9|10212|10202|7
1620353610000|2021-05-07 02:13:30|10213.9|10203.9|10214.4|10204.4|10214.4|10204.4|10213.9|10203.9|5
1620353620000|2021-05-07 02:13:40|10214.6|10204.6|10216|10206|10216.1|10206.1|10214.6|10204.6|9
1620353630000|2021-05-07 02:13:50|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|1
1620353640000|2021-05-07 02:14:00|10216.3|10206.3|10214.8|10204.8|10216.3|10206.3|10214.8|10204.8|3
1620353650000|2021-05-07 02:14:10|10214.3|10204.3|10213.8|10203.8|10214.3|10204.3|10213.8|10203.8|3
1620353660000|2021-05-07 02:14:20|10214|10204|10213.8|10203.8|10214|10204|10213.8|10203.8|2
1620353670000|2021-05-07 02:14:30|10213.9|10203.9|10214|10204|10214|10204|10213.9|10203.9|2
1620353680000|2021-05-07 02:14:40|10214.3|10204.3|10214|10204|10214.5|10204.5|10214|10204|4
1620353690000|2021-05-07 02:14:50|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|1
1620353700000|2021-05-07 02:15:00|10213.4|10203.4|10212.6|10202.6|10213.4|10203.4|10212.6|10202.6|3
1620353710000|2021-05-07 02:15:10|10213|10203|10215.5|10205.5|10215.8|10205.8|10212.9|10202.9|6
1620353720000|2021-05-07 02:15:20|10216|10206|10217.1|10207.1|10217.1|10207.1|10215.8|10205.8|5
1620353730000|2021-05-07 02:15:30|10216.8|10206.8|10216|10206|10216.8|10206.8|10216|10206|3
1620353750000|2021-05-07 02:15:50|10216.4|10206.4|10216.3|10206.3|10216.8|10206.8|10216.3|10206.3|3
1620353760000|2021-05-07 02:16:00|10215.9|10205.9|10214.4|10204.4|10215.9|10205.9|10214.4|10204.4|4
1620353770000|2021-05-07 02:16:10|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|1
1620353780000|2021-05-07 02:16:20|10213.8|10203.8|10213.3|10203.3|10213.8|10203.8|10213.3|10203.3|2
1620353790000|2021-05-07 02:16:30|10213.4|10203.4|10213.4|10203.4|10213.5|10203.5|10213.4|10203.4|3
1620353810000|2021-05-07 02:16:50|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|1
1620353820000|2021-05-07 02:17:00|10212.6|10202.6|10212.8|10202.8|10213|10203|10212.1|10202.1|6
1620353830000|2021-05-07 02:17:10|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|1
1620353840000|2021-05-07 02:17:20|10212.4|10202.4|10212.1|10202.1|10212.4|10202.4|10212.1|10202.1|2
1620353850000|2021-05-07 02:17:30|10211.6|10201.6|10211|10201|10211.6|10201.6|10210.5|10200.5|7
1620353860000|2021-05-07 02:17:40|10211.3|10201.3|10210|10200|10211.3|10201.3|10209.8|10199.8|5
1620353870000|2021-05-07 02:17:50|10210.3|10200.3|10211.4|10201.4|10211.4|10201.4|10210.3|10200.3|4
1620353890000|2021-05-07 02:18:10|10211.3|10201.3|10210.1|10200.1|10211.4|10201.4|10210.1|10200.1|6
1620353900000|2021-05-07 02:18:20|10210.6|10200.6|10210.8|10200.8|10211|10201|10210.6|10200.6|3
1620353910000|2021-05-07 02:18:30|10210.4|10200.4|10210.3|10200.3|10210.4|10200.4|10210.3|10200.3|2
1620353920000|2021-05-07 02:18:40|10209.9|10199.9|10210|10200|10210|10200|10208.5|10198.5|5
1620353940000|2021-05-07 02:19:00|10211|10201|10210.8|10200.8|10211|10201|10210.8|10200.8|2
1620353950000|2021-05-07 02:19:10|10210.6|10200.6|10210.1|10200.1|10210.6|10200.6|10210.1|10200.1|2
1620353970000|2021-05-07 02:19:30|10210.5|10200.5|10210.8|10200.8|10210.8|10200.8|10210.5|10200.5|2
1620353980000|2021-05-07 02:19:40|10211|10201|10211|10201|10211|10201|10211|10201|1
1620354000000|2021-05-07 02:20:00|10210.5|10200.5|10208.6|10198.6|10210.5|10200.5|10208.6|10198.6|2
1620354040000|2021-05-07 02:20:40|10209|10199|10209.1|10199.1|10209.1|10199.1|10209|10199|2
1620354050000|2021-05-07 02:20:50|10209.4|10199.4|10208.9|10198.9|10209.4|10199.4|10208.9|10198.9|3
1620354060000|2021-05-07 02:21:00|10208.8|10198.8|10208.9|10198.9|10208.9|10198.9|10208.8|10198.8|2
1620354070000|2021-05-07 02:21:10|10209|10199|10209|10199|10209|10199|10209|10199|1
1620354080000|2021-05-07 02:21:20|10209.3|10199.3|10209.3|10199.3|10209.3|10199.3|10209.3|10199.3|1
1620354090000|2021-05-07 02:21:30|10209.5|10199.5|10210.1|10200.1|10210.1|10200.1|10209.5|10199.5|3
1620354100000|2021-05-07 02:21:40|10210.6|10200.6|10210.5|10200.5|10210.6|10200.6|10210.5|10200.5|2
1620354110000|2021-05-07 02:21:50|10210.8|10200.8|10212.3|10202.3|10212.3|10202.3|10210.8|10200.8|4
1620354120000|2021-05-07 02:22:00|10212|10202|10212.3|10202.3|10212.3|10202.3|10212|10202|2
1620354130000|2021-05-07 02:22:10|10212.4|10202.4|10212.3|10202.3|10212.4|10202.4|10211.9|10201.9|4
1620354150000|2021-05-07 02:22:30|10212.4|10202.4|10212.8|10202.8|10212.8|10202.8|10212.4|10202.4|2
1620354180000|2021-05-07 02:23:00|10212.6|10202.6|10209.9|10199.9|10212.6|10202.6|10209.9|10199.9|5
1620354190000|2021-05-07 02:23:10|10209.1|10199.1|10211.3|10201.3|10211.3|10201.3|10209.1|10199.1|8
1620354200000|2021-05-07 02:23:20|10210.6|10200.6|10211.1|10201.1|10211.1|10201.1|10210.6|10200.6|2
1620354210000|2021-05-07 02:23:30|10210.6|10200.6|10209|10199|10211|10201|10209|10199|6
1620354220000|2021-05-07 02:23:40|10209.6|10199.6|10209.9|10199.9|10209.9|10199.9|10209.4|10199.4|5
1620354240000|2021-05-07 02:24:00|10209.6|10199.6|10209.6|10199.6|10209.6|10199.6|10209.6|10199.6|1
1620354260000|2021-05-07 02:24:20|10209.5|10199.5|10209.3|10199.3|10209.5|10199.5|10209|10199|3
1620354270000|2021-05-07 02:24:30|10208.8|10198.8|10208|10198|10208.8|10198.8|10208|10198|3
1620354280000|2021-05-07 02:24:40|10207.9|10197.9|10207.1|10197.1|10207.9|10197.9|10207.1|10197.1|3
1620354290000|2021-05-07 02:24:50|10205.6|10195.6|10205.8|10195.8|10205.8|10195.8|10205.6|10195.6|2
1620354300000|2021-05-07 02:25:00|10206|10196|10205|10195|10206|10196|10204.8|10194.8|5
1620354310000|2021-05-07 02:25:10|10205.3|10195.3|10205.5|10195.5|10205.8|10195.8|10205.3|10195.3|6
1620354320000|2021-05-07 02:25:20|10205|10195|10204.6|10194.6|10205|10195|10204.6|10194.6|3
1620354330000|2021-05-07 02:25:30|10204|10194|10203.8|10193.8|10204|10194|10203.8|10193.8|2
1620354340000|2021-05-07 02:25:40|10203.5|10193.5|10202.8|10192.8|10203.5|10193.5|10202.8|10192.8|2
1620354350000|2021-05-07 02:25:50|10202.6|10192.6|10202.5|10192.5|10202.6|10192.6|10202.3|10192.3|3
1620354360000|2021-05-07 02:26:00|10202.3|10192.3|10202.1|10192.1|10202.3|10192.3|10202.1|10192.1|2
1620354370000|2021-05-07 02:26:10|10201.4|10191.4|10202.3|10192.3|10202.3|10192.3|10201.1|10191.1|6
1620354400000|2021-05-07 02:26:40|10202.6|10192.6|10201.3|10191.3|10202.6|10192.6|10199.8|10189.8|5
1620354410000|2021-05-07 02:26:50|10201.8|10191.8|10201|10191|10201.8|10191.8|10201|10191|3
1620354420000|2021-05-07 02:27:00|10201.3|10191.3|10203.3|10193.3|10203.5|10193.5|10201.3|10191.3|7
1620354430000|2021-05-07 02:27:10|10203.1|10193.1|10202.6|10192.6|10203.1|10193.1|10202.6|10192.6|2
1620354440000|2021-05-07 02:27:20|10203.3|10193.3|10203.3|10193.3|10203.3|10193.3|10203.3|10193.3|1
1620354450000|2021-05-07 02:27:30|10203.5|10193.5|10204.3|10194.3|10204.3|10194.3|10203.5|10193.5|3
1620354490000|2021-05-07 02:28:10|10204.5|10194.5|10206.5|10196.5|10206.5|10196.5|10204.5|10194.5|3
1620354500000|2021-05-07 02:28:20|10206.6|10196.6|10208.1|10198.1|10208.1|10198.1|10206.6|10196.6|3
1620354510000|2021-05-07 02:28:30|10208.6|10198.6|10211.4|10201.4|10211.4|10201.4|10208.6|10198.6|7
1620354520000|2021-05-07 02:28:40|10210.8|10200.8|10204.8|10194.8|10210.8|10200.8|10204.8|10194.8|8
1620354530000|2021-05-07 02:28:50|10205.1|10195.1|10204.8|10194.8|10205.1|10195.1|10204.8|10194.8|2
1620354540000|2021-05-07 02:29:00|10204.4|10194.4|10204.6|10194.6|10204.6|10194.6|10204.4|10194.4|2
1620354550000|2021-05-07 02:29:10|10205.1|10195.1|10205.8|10195.8|10205.8|10195.8|10204.8|10194.8|7
1620354570000|2021-05-07 02:29:30|10206.1|10196.1|10206.4|10196.4|10206.4|10196.4|10206.1|10196.1|2
1620354580000|2021-05-07 02:29:40|10206.1|10196.1|10206.1|10196.1|10206.1|10196.1|10206.1|10196.1|1
1620354590000|2021-05-07 02:29:50|10206.3|10196.3|10205.9|10195.9|10206.3|10196.3|10205.9|10195.9|3
1620354600000|2021-05-07 02:30:00|10205.4|10195.4|10211|10201|10211.6|10201.6|10205.4|10195.4|18
1620354610000|2021-05-07 02:30:10|10211.5|10201.5|10211.9|10201.9|10212.1|10202.1|10211.5|10201.5|4
1620354620000|2021-05-07 02:30:20|10212.9|10202.9|10211.1|10201.1|10212.9|10202.9|10211.1|10201.1|6
1620354630000|2021-05-07 02:30:30|10211.4|10201.4|10212.4|10202.4|10212.4|10202.4|10211.4|10201.4|6
1620354640000|2021-05-07 02:30:40|10212.6|10202.6|10211.9|10201.9|10212.9|10202.9|10211.6|10201.6|7
1620354650000|2021-05-07 02:30:50|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|1
1620354660000|2021-05-07 02:31:00|10211.4|10201.4|10210.4|10200.4|10211.4|10201.4|10210.4|10200.4|4
1620354670000|2021-05-07 02:31:10|10210.1|10200.1|10208|10198|10210.1|10200.1|10207|10197|11
1620354680000|2021-05-07 02:31:20|10208.3|10198.3|10209.5|10199.5|10209.5|10199.5|10208.3|10198.3|4
1620354690000|2021-05-07 02:31:30|10209.8|10199.8|10209.5|10199.5|10210.5|10200.5|10207.5|10197.5|12
1620354700000|2021-05-07 02:31:40|10209.3|10199.3|10208.6|10198.6|10209.3|10199.3|10208.1|10198.1|7
1620354710000|2021-05-07 02:31:50|10208.8|10198.8|10209|10199|10209|10199|10208.8|10198.8|6
1620354720000|2021-05-07 02:32:00|10208.8|10198.8|10208.3|10198.3|10209|10199|10207.9|10197.9|11
1620354730000|2021-05-07 02:32:10|10207.9|10197.9|10206.5|10196.5|10207.9|10197.9|10206.1|10196.1|10
1620354740000|2021-05-07 02:32:20|10206.6|10196.6|10207|10197|10207|10197|10206.6|10196.6|2
1620354750000|2021-05-07 02:32:30|10206.8|10196.8|10207.9|10197.9|10207.9|10197.9|10206.6|10196.6|7
1620354760000|2021-05-07 02:32:40|10207.6|10197.6|10209.3|10199.3|10209.5|10199.5|10207.6|10197.6|9
1620354770000|2021-05-07 02:32:50|10208.3|10198.3|10208.1|10198.1|10208.5|10198.5|10208.1|10198.1|3
1620354780000|2021-05-07 02:33:00|10208.4|10198.4|10208.1|10198.1|10208.9|10198.9|10208.1|10198.1|4
1620354790000|2021-05-07 02:33:10|10207.9|10197.9|10208.6|10198.6|10209|10199|10207.9|10197.9|8
1620354800000|2021-05-07 02:33:20|10208.4|10198.4|10209|10199|10209|10199|10208.4|10198.4|5
1620354810000|2021-05-07 02:33:30|10208.8|10198.8|10208.5|10198.5|10208.8|10198.8|10207.6|10197.6|7
1620354820000|2021-05-07 02:33:40|10208.1|10198.1|10207.9|10197.9|10208.1|10198.1|10207.9|10197.9|2
1620354830000|2021-05-07 02:33:50|10207.6|10197.6|10207.9|10197.9|10208.4|10198.4|10207.3|10197.3|9
1620354840000|2021-05-07 02:34:00|10207.6|10197.6|10208.3|10198.3|10208.3|10198.3|10207.6|10197.6|8
1620354850000|2021-05-07 02:34:10|10208|10198|10208|10198|10208|10198|10208|10198|1
1620354860000|2021-05-07 02:34:20|10208.3|10198.3|10208.5|10198.5|10209|10199|10208.3|10198.3|3
1620354870000|2021-05-07 02:34:30|10208.3|10198.3|10208.5|10198.5|10208.5|10198.5|10208.3|10198.3|2
1620354880000|2021-05-07 02:34:40|10208.8|10198.8|10208.5|10198.5|10208.8|10198.8|10208.5|10198.5|4
1620354890000|2021-05-07 02:34:50|10208.8|10198.8|10207.4|10197.4|10209|10199|10207.4|10197.4|5
1620354900000|2021-05-07 02:35:00|10207.1|10197.1|10203.8|10193.8|10207.1|10197.1|10203.4|10193.4|13
1620354910000|2021-05-07 02:35:10|10204.5|10194.5|10205.3|10195.3|10205.3|10195.3|10204.5|10194.5|5
1620354920000|2021-05-07 02:35:20|10205.5|10195.5|10203.4|10193.4|10205.8|10195.8|10203.4|10193.4|7
1620354930000|2021-05-07 02:35:30|10203.6|10193.6|10204.6|10194.6|10205.1|10195.1|10203.4|10193.4|8
1620354940000|2021-05-07 02:35:40|10204.9|10194.9|10207.6|10197.6|10208.3|10198.3|10204.9|10194.9|9
1620354950000|2021-05-07 02:35:50|10207.3|10197.3|10209.1|10199.1|10209.1|10199.1|10206.3|10196.3|9
1620354960000|2021-05-07 02:36:00|10208.9|10198.9|10210|10200|10210|10200|10208.9|10198.9|3
1620354970000|2021-05-07 02:36:10|10210.3|10200.3|10210.9|10200.9|10211.1|10201.1|10210|10200|11
1620354980000|2021-05-07 02:36:20|10211.3|10201.3|10211|10201|10211.5|10201.5|10211|10201|6
1620354990000|2021-05-07 02:36:30|10211.1|10201.1|10212.8|10202.8|10212.8|10202.8|10209.8|10199.8|11
1620355000000|2021-05-07 02:36:40|10212.5|10202.5|10213|10203|10213|10203|10211.8|10201.8|7
1620355010000|2021-05-07 02:36:50|10212.9|10202.9|10212.9|10202.9|10213.3|10203.3|10212.3|10202.3|7
1620355020000|2021-05-07 02:37:00|10213|10203|10213.3|10203.3|10214.5|10204.5|10213|10203|8
1620355030000|2021-05-07 02:37:10|10213.8|10203.8|10213.3|10203.3|10213.8|10203.8|10213.3|10203.3|2
1620355040000|2021-05-07 02:37:20|10213.1|10203.1|10212.1|10202.1|10213.1|10203.1|10212.1|10202.1|4
1620355050000|2021-05-07 02:37:30|10211.6|10201.6|10210|10200|10211.6|10201.6|10209.1|10199.1|10
1620355060000|2021-05-07 02:37:40|10209.5|10199.5|10209.8|10199.8|10210|10200|10209.5|10199.5|6
1620355070000|2021-05-07 02:37:50|10210.1|10200.1|10210.4|10200.4|10210.5|10200.5|10210.1|10200.1|3
1620355080000|2021-05-07 02:38:00|10211|10201|10209.4|10199.4|10211|10201|10209.4|10199.4|9
1620355090000|2021-05-07 02:38:10|10209.6|10199.6|10211.1|10201.1|10211.1|10201.1|10209.6|10199.6|4
1620355100000|2021-05-07 02:38:20|10211.5|10201.5|10211.9|10201.9|10211.9|10201.9|10211.5|10201.5|3
1620355110000|2021-05-07 02:38:30|10211.6|10201.6|10209.9|10199.9|10211.6|10201.6|10209.3|10199.3|9
1620355120000|2021-05-07 02:38:40|10210.1|10200.1|10209.9|10199.9|10210.1|10200.1|10209.9|10199.9|2
1620355130000|2021-05-07 02:38:50|10209.6|10199.6|10210.9|10200.9|10210.9|10200.9|10209.5|10199.5|8
1620355140000|2021-05-07 02:39:00|10210.6|10200.6|10210.1|10200.1|10211.3|10201.3|10210.1|10200.1|9
1620355150000|2021-05-07 02:39:10|10209.9|10199.9|10211.8|10201.8|10211.8|10201.8|10208.5|10198.5|10
1620355160000|2021-05-07 02:39:20|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|1
1620355170000|2021-05-07 02:39:30|10211.3|10201.3|10211.8|10201.8|10211.8|10201.8|10211.3|10201.3|3
1620355180000|2021-05-07 02:39:40|10212|10202|10213.1|10203.1|10213.1|10203.1|10212|10202|4
1620355190000|2021-05-07 02:39:50|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|1
1620355200000|2021-05-07 02:40:00|10213.6|10203.6|10218.8|10208.8|10219|10209|10213.6|10203.6|14
1620355210000|2021-05-07 02:40:10|10219|10209|10217.3|10207.3|10219.5|10209.5|10217.3|10207.3|6
1620355220000|2021-05-07 02:40:20|10216.9|10206.9|10215.9|10205.9|10216.9|10206.9|10215.9|10205.9|5
1620355230000|2021-05-07 02:40:30|10215.6|10205.6|10215.8|10205.8|10216.1|10206.1|10215.6|10205.6|3
1620355240000|2021-05-07 02:40:40|10216|10206|10216.8|10206.8|10217|10207|10216|10206|5
1620355250000|2021-05-07 02:40:50|10217.3|10207.3|10217.8|10207.8|10217.8|10207.8|10217.3|10207.3|6
1620355260000|2021-05-07 02:41:00|10218|10208|10213.6|10203.6|10218.3|10208.3|10213.6|10203.6|12
1620355270000|2021-05-07 02:41:10|10213.5|10203.5|10213.1|10203.1|10213.6|10203.6|10213.1|10203.1|7
1620355280000|2021-05-07 02:41:20|10212.4|10202.4|10210.5|10200.5|10212.4|10202.4|10210.3|10200.3|11
1620355290000|2021-05-07 02:41:30|10209.8|10199.8|10210.9|10200.9|10211.1|10201.1|10209.4|10199.4|6
1620355300000|2021-05-07 02:41:40|10211|10201|10210.8|10200.8|10213|10203|10210.8|10200.8|10
1620355310000|2021-05-07 02:41:50|10210.5|10200.5|10211.5|10201.5|10211.5|10201.5|10209.6|10199.6|10
1620355320000|2021-05-07 02:42:00|10212|10202|10212.1|10202.1|10212.1|10202.1|10211.8|10201.8|3
1620355330000|2021-05-07 02:42:10|10212.4|10202.4|10213.1|10203.1|10213.1|10203.1|10212.4|10202.4|4
1620355340000|2021-05-07 02:42:20|10213.4|10203.4|10214.4|10204.4|10214.4|10204.4|10213.4|10203.4|4
1620355350000|2021-05-07 02:42:30|10214.6|10204.6|10215.1|10205.1|10215.1|10205.1|10214.6|10204.6|2
1620355360000|2021-05-07 02:42:40|10215.6|10205.6|10214.3|10204.3|10215.6|10205.6|10214.3|10204.3|3
1620355370000|2021-05-07 02:42:50|10213.9|10203.9|10213.5|10203.5|10213.9|10203.9|10213.5|10203.5|2
1620355380000|2021-05-07 02:43:00|10213.8|10203.8|10212.6|10202.6|10213.8|10203.8|10212.6|10202.6|3
1620355390000|2021-05-07 02:43:10|10212.3|10202.3|10212.3|10202.3|10212.3|10202.3|10212.3|10202.3|1
1620355400000|2021-05-07 02:43:20|10211.8|10201.8|10212.5|10202.5|10212.5|10202.5|10211.8|10201.8|4
1620355410000|2021-05-07 02:43:30|10212.8|10202.8|10213.8|10203.8|10213.8|10203.8|10212.8|10202.8|3
1620355420000|2021-05-07 02:43:40|10214|10204|10215.8|10205.8|10215.8|10205.8|10214|10204|4
1620355430000|2021-05-07 02:43:50|10216|10206|10215.9|10205.9|10216.8|10206.8|10215.9|10205.9|6
1620355440000|2021-05-07 02:44:00|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|1
1620355450000|2021-05-07 02:44:10|10216.3|10206.3|10216.8|10206.8|10216.8|10206.8|10215.6|10205.6|6
1620355460000|2021-05-07 02:44:20|10217|10207|10218.8|10208.8|10219|10209|10217|10207|9
1620355470000|2021-05-07 02:44:30|10218.5|10208.5|10217.1|10207.1|10218.5|10208.5|10217.1|10207.1|5
1620355480000|2021-05-07 02:44:40|10217.6|10207.6|10218.1|10208.1|10218.3|10208.3|10217.6|10207.6|9
1620355490000|2021-05-07 02:44:50|10218.3|10208.3|10219|10209|10219|10209|10218.3|10208.3|4
1620355500000|2021-05-07 02:45:00|10219.3|10209.3|10218.6|10208.6|10219.3|10209.3|10218.6|10208.6|3
1620355510000|2021-05-07 02:45:10|10217.4|10207.4|10217|10207|10218.1|10208.1|10217|10207|4
1620355520000|2021-05-07 02:45:20|10217.4|10207.4|10218.1|10208.1|10219.8|10209.8|10217.4|10207.4|8
1620355530000|2021-05-07 02:45:30|10217.9|10207.9|10216.9|10206.9|10217.9|10207.9|10216.9|10206.9|6
1620355540000|2021-05-07 02:45:40|10216.1|10206.1|10216.9|10206.9|10217|10207|10215.4|10205.4|12
1620355550000|2021-05-07 02:45:50|10217|10207|10218.8|10208.8|10219.1|10209.1|10217|10207|6
1620355560000|2021-05-07 02:46:00|10218.6|10208.6|10216.6|10206.6|10218.6|10208.6|10216|10206|9
1620355570000|2021-05-07 02:46:10|10216.4|10206.4|10217.5|10207.5|10217.6|10207.6|10215.8|10205.8|10
1620355580000|2021-05-07 02:46:20|10217.4|10207.4|10217.6|10207.6|10217.6|10207.6|10217.4|10207.4|2
1620355590000|2021-05-07 02:46:30|10217.9|10207.9|10219.5|10209.5|10219.5|10209.5|10217.9|10207.9|7
1620355600000|2021-05-07 02:46:40|10219.8|10209.8|10221|10211|10221|10211|10219.8|10209.8|6
1620355610000|2021-05-07 02:46:50|10221.5|10211.5|10222.3|10212.3|10222.3|10212.3|10221.5|10211.5|3
1620355620000|2021-05-07 02:47:00|10222.5|10212.5|10221.5|10211.5|10223|10213|10221.5|10211.5|7
1620355630000|2021-05-07 02:47:10|10221.8|10211.8|10220.6|10210.6|10222|10212|10220|10210|7
1620355640000|2021-05-07 02:47:20|10220.9|10210.9|10222|10212|10222|10212|10220.9|10210.9|4
1620355650000|2021-05-07 02:47:30|10222.4|10212.4|10224.6|10214.6|10224.6|10214.6|10222.4|10212.4|8
1620355660000|2021-05-07 02:47:40|10224.4|10214.4|10224.6|10214.6|10224.8|10214.8|10224.4|10214.4|5
1620355670000|2021-05-07 02:47:50|10224.8|10214.8|10225|10215|10225.5|10215.5|10224.8|10214.8|11
1620355680000|2021-05-07 02:48:00|10225.3|10215.3|10227.9|10217.9|10228.1|10218.1|10225.3|10215.3|12
1620355690000|2021-05-07 02:48:10|10228.3|10218.3|10227.5|10217.5|10228.3|10218.3|10227.3|10217.3|9
1620355700000|2021-05-07 02:48:20|10227.6|10217.6|10226.3|10216.3|10227.9|10217.9|10226.3|10216.3|9
1620355710000|2021-05-07 02:48:30|10226.5|10216.5|10226.1|10216.1|10226.5|10216.5|10225.6|10215.6|9
1620355720000|2021-05-07 02:48:40|10226.5|10216.5|10226.8|10216.8|10226.8|10216.8|10226.1|10216.1|7
1620355730000|2021-05-07 02:48:50|10226.9|10216.9|10224.8|10214.8|10226.9|10216.9|10224.8|10214.8|5
1620355740000|2021-05-07 02:49:00|10224.1|10214.1|10224.3|10214.3|10224.6|10214.6|10222.9|10212.9|9
1620355750000|2021-05-07 02:49:10|10224.6|10214.6|10224.3|10214.3|10224.6|10214.6|10224.3|10214.3|2
1620355760000|2021-05-07 02:49:20|10224.4|10214.4|10225.5|10215.5|10225.5|10215.5|10224.4|10214.4|4
1620355770000|2021-05-07 02:49:30|10225.9|10215.9|10223.9|10213.9|10225.9|10215.9|10223.9|10213.9|6
1620355780000|2021-05-07 02:49:40|10223.5|10213.5|10225.4|10215.4|10225.4|10215.4|10223.5|10213.5|7
1620355810000|2021-05-07 02:50:10|10225.1|10215.1|10223.5|10213.5|10225.1|10215.1|10223.5|10213.5|5
1620355820000|2021-05-07 02:50:20|10223.3|10213.3|10221.4|10211.4|10223.3|10213.3|10221.4|10211.4|4
1620355830000|2021-05-07 02:50:30|10221.3|10211.3|10218.8|10208.8|10221.3|10211.3|10218.5|10208.5|9
1620355840000|2021-05-07 02:50:40|10219|10209|10221.3|10211.3|10221.3|10211.3|10218.8|10208.8|10
1620355850000|2021-05-07 02:50:50|10221.6|10211.6|10220.5|10210.5|10221.6|10211.6|10220.5|10210.5|5
1620355860000|2021-05-07 02:51:00|10220.8|10210.8|10222.6|10212.6|10222.6|10212.6|10220.8|10210.8|7
1620355870000|2021-05-07 02:51:10|10222.9|10212.9|10223.4|10213.4|10223.4|10213.4|10222.9|10212.9|4
1620355880000|2021-05-07 02:51:20|10223.1|10213.1|10224.3|10214.3|10224.5|10214.5|10222.9|10212.9|6
1620355890000|2021-05-07 02:51:30|10224.1|10214.1|10224.5|10214.5|10224.5|10214.5|10224|10214|4
1620355900000|2021-05-07 02:51:40|10224.3|10214.3|10224|10214|10224.3|10214.3|10224|10214|2
1620355910000|2021-05-07 02:51:50|10223|10213|10224.3|10214.3|10224.3|10214.3|10223|10213|6
1620355920000|2021-05-07 02:52:00|10224.5|10214.5|10226.8|10216.8|10226.8|10216.8|10224.5|10214.5|6
1620355930000|2021-05-07 02:52:10|10226.6|10216.6|10225.6|10215.6|10226.6|10216.6|10225.6|10215.6|4
1620355940000|2021-05-07 02:52:20|10225.1|10215.1|10225.8|10215.8|10226.3|10216.3|10224.9|10214.9|9
1620355950000|2021-05-07 02:52:30|10226|10216|10223.5|10213.5|10226|10216|10223.5|10213.5|15
1620355960000|2021-05-07 02:52:40|10223.4|10213.4|10223.5|10213.5|10224.1|10214.1|10223.3|10213.3|7
1620355970000|2021-05-07 02:52:50|10223.6|10213.6|10223.4|10213.4|10223.8|10213.8|10223.1|10213.1|9
1620355980000|2021-05-07 02:53:00|10224.3|10214.3|10224.4|10214.4|10225|10215|10223.4|10213.4|13
1620355990000|2021-05-07 02:53:10|10224.1|10214.1|10226|10216|10226|10216|10223.8|10213.8|12
1620356000000|2021-05-07 02:53:20|10225.8|10215.8|10226.5|10216.5|10226.6|10216.6|10225.8|10215.8|10
1620356010000|2021-05-07 02:53:30|10226.8|10216.8|10226.9|10216.9|10227.4|10217.4|10226.8|10216.8|5
1620356020000|2021-05-07 02:53:40|10226.6|10216.6|10228.9|10218.9|10228.9|10218.9|10226.6|10216.6|8
1620356030000|2021-05-07 02:53:50|10228.6|10218.6|10227.3|10217.3|10228.6|10218.6|10227.3|10217.3|5
1620356040000|2021-05-07 02:54:00|10227.6|10217.6|10226.6|10216.6|10227.9|10217.9|10226.6|10216.6|5
1620356050000|2021-05-07 02:54:10|10226.1|10216.1|10226|10216|10226.1|10216.1|10226|10216|2
1620356060000|2021-05-07 02:54:20|10225.9|10215.9|10223.9|10213.9|10225.9|10215.9|10223.9|10213.9|4
1620356070000|2021-05-07 02:54:30|10224.3|10214.3|10224|10214|10224.3|10214.3|10224|10214|2
1620356080000|2021-05-07 02:54:40|10224.5|10214.5|10224.1|10214.1|10225.3|10215.3|10223.8|10213.8|8
1620356090000|2021-05-07 02:54:50|10223.9|10213.9|10224.3|10214.3|10224.3|10214.3|10223.1|10213.1|8
1620356100000|2021-05-07 02:55:00|10224.5|10214.5|10225.9|10215.9|10225.9|10215.9|10224.5|10214.5|7
1620356110000|2021-05-07 02:55:10|10226|10216|10226.5|10216.5|10226.5|10216.5|10226|10216|3
1620356120000|2021-05-07 02:55:20|10226.8|10216.8|10226.8|10216.8|10226.9|10216.9|10226.8|10216.8|3
1620356130000|2021-05-07 02:55:30|10226.3|10216.3|10225.3|10215.3|10226.6|10216.6|10225.3|10215.3|6
1620356140000|2021-05-07 02:55:40|10225.4|10215.4|10224.6|10214.6|10225.4|10215.4|10224.5|10214.5|4
1620356150000|2021-05-07 02:55:50|10224|10214|10225.1|10215.1|10225.3|10215.3|10224|10214|4
1620356160000|2021-05-07 02:56:00|10224.9|10214.9|10224.4|10214.4|10224.9|10214.9|10224|10214|4
1620356170000|2021-05-07 02:56:10|10224.1|10214.1|10224.4|10214.4|10224.4|10214.4|10223.4|10213.4|6
1620356180000|2021-05-07 02:56:20|10223.8|10213.8|10225.3|10215.3|10225.3|10215.3|10223.5|10213.5|9
1620356190000|2021-05-07 02:56:30|10225.6|10215.6|10226.8|10216.8|10226.8|10216.8|10225.6|10215.6|4
1620356200000|2021-05-07 02:56:40|10226.4|10216.4|10224.4|10214.4|10226.4|10216.4|10224.4|10214.4|5
1620356220000|2021-05-07 02:57:00|10224.8|10214.8|10225|10215|10225|10215|10224.8|10214.8|2
1620356240000|2021-05-07 02:57:20|10225.3|10215.3|10226.6|10216.6|10226.6|10216.6|10225.3|10215.3|5
1620356250000|2021-05-07 02:57:30|10226.9|10216.9|10227|10217|10227.1|10217.1|10226.9|10216.9|3
1620356260000|2021-05-07 02:57:40|10226.5|10216.5|10227|10217|10227|10217|10226.1|10216.1|6
1620356270000|2021-05-07 02:57:50|10227.1|10217.1|10227|10217|10227.1|10217.1|10227|10217|2
1620356300000|2021-05-07 02:58:20|10227.1|10217.1|10228.3|10218.3|10228.5|10218.5|10227.1|10217.1|5
1620356310000|2021-05-07 02:58:30|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|1
1620356320000|2021-05-07 02:58:40|10228|10218|10226.9|10216.9|10228|10218|10226.9|10216.9|6
1620356330000|2021-05-07 02:58:50|10227.1|10217.1|10227.4|10217.4|10227.6|10217.6|10227.1|10217.1|4
1620356340000|2021-05-07 02:59:00|10227.1|10217.1|10226.3|10216.3|10227.1|10217.1|10226.3|10216.3|4
1620356350000|2021-05-07 02:59:10|10225.5|10215.5|10224.9|10214.9|10225.5|10215.5|10224.6|10214.6|4
1620356360000|2021-05-07 02:59:20|10224.6|10214.6|10224.4|10214.4|10224.6|10214.6|10224.4|10214.4|2
1620356370000|2021-05-07 02:59:30|10224.1|10214.1|10224.4|10214.4|10224.4|10214.4|10224.1|10214.1|2
1620356380000|2021-05-07 02:59:40|10224.6|10214.6|10225|10215|10225|10215|10224.6|10214.6|2
1620356390000|2021-05-07 02:59:50|10225.3|10215.3|10225.1|10215.1|10225.8|10215.8|10225.1|10215.1|5
1620356400000|2021-05-07 03:00:00|10224.9|10214.9|10228.9|10218.9|10228.9|10218.9|10224.6|10214.6|11
1620356410000|2021-05-07 03:00:10|10228.4|10218.4|10228.6|10218.6|10228.6|10218.6|10228.4|10218.4|2
1620356420000|2021-05-07 03:00:20|10228.5|10218.5|10228.8|10218.8|10228.8|10218.8|10228.5|10218.5|2
1620356430000|2021-05-07 03:00:30|10228.5|10218.5|10226.9|10216.9|10228.5|10218.5|10226.9|10216.9|5
1620356440000|2021-05-07 03:00:40|10226.4|10216.4|10227.4|10217.4|10227.8|10217.8|10226.4|10216.4|12
1620356450000|2021-05-07 03:00:50|10227.6|10217.6|10228.4|10218.4|10228.4|10218.4|10227.6|10217.6|4
1620356460000|2021-05-07 03:01:00|10228.6|10218.6|10228.8|10218.8|10229.1|10219.1|10228.6|10218.6|5
1620356470000|2021-05-07 03:01:10|10229|10219|10228.1|10218.1|10229.4|10219.4|10228.1|10218.1|4
1620356480000|2021-05-07 03:01:20|10228|10218|10227.4|10217.4|10228|10218|10226.4|10216.4|13
1620356490000|2021-05-07 03:01:30|10227.1|10217.1|10226.4|10216.4|10227.1|10217.1|10226.4|10216.4|5
1620356500000|2021-05-07 03:01:40|10226.5|10216.5|10228.4|10218.4|10228.4|10218.4|10226.5|10216.5|8
1620356510000|2021-05-07 03:01:50|10227.9|10217.9|10227|10217|10227.9|10217.9|10227|10217|4
1620356520000|2021-05-07 03:02:00|10226.9|10216.9|10226.8|10216.8|10226.9|10216.9|10225.4|10215.4|5
1620356530000|2021-05-07 03:02:10|10227.8|10217.8|10228.1|10218.1|10228.3|10218.3|10227.5|10217.5|9
1620356540000|2021-05-07 03:02:20|10227.8|10217.8|10228.1|10218.1|10228.3|10218.3|10227.8|10217.8|4
1620356550000|2021-05-07 03:02:30|10228.3|10218.3|10228.3|10218.3|10228.3|10218.3|10228.3|10218.3|1
1620356560000|2021-05-07 03:02:40|10228.1|10218.1|10227.9|10217.9|10228.1|10218.1|10227.9|10217.9|2
1620356570000|2021-05-07 03:02:50|10227.5|10217.5|10227.3|10217.3|10227.5|10217.5|10227|10217|3
1620356580000|2021-05-07 03:03:00|10227|10217|10228.3|10218.3|10228.3|10218.3|10227|10217|6
1620356590000|2021-05-07 03:03:10|10228|10218|10227.5|10217.5|10228|10218|10227.3|10217.3|6
1620356610000|2021-05-07 03:03:30|10227.8|10217.8|10228.4|10218.4|10228.4|10218.4|10227.8|10217.8|3
1620356630000|2021-05-07 03:03:50|10227.8|10217.8|10227.8|10217.8|10227.8|10217.8|10227.8|10217.8|1
1620356640000|2021-05-07 03:04:00|10227.9|10217.9|10227.1|10217.1|10227.9|10217.9|10227.1|10217.1|4
1620356650000|2021-05-07 03:04:10|10226.9|10216.9|10224.3|10214.3|10226.9|10216.9|10224.3|10214.3|9
1620356660000|2021-05-07 03:04:20|10224.1|10214.1|10221.4|10211.4|10224.1|10214.1|10220.8|10210.8|17
1620356670000|2021-05-07 03:04:30|10220.9|10210.9|10222.8|10212.8|10222.8|10212.8|10220.9|10210.9|5
1620356680000|2021-05-07 03:04:40|10223|10213|10223.8|10213.8|10224.3|10214.3|10223|10213|6
1620356690000|2021-05-07 03:04:50|10223.5|10213.5|10221.3|10211.3|10223.5|10213.5|10221.3|10211.3|7
1620356700000|2021-05-07 03:05:00|10221.5|10211.5|10221.5|10211.5|10222.3|10212.3|10221.5|10211.5|5
1620356710000|2021-05-07 03:05:10|10221.8|10211.8|10220.9|10210.9|10221.8|10211.8|10220.9|10210.9|5
1620356720000|2021-05-07 03:05:20|10220.6|10210.6|10218.5|10208.5|10220.6|10210.6|10217.3|10207.3|13
1620356730000|2021-05-07 03:05:30|10216.5|10206.5|10216|10206|10216.8|10206.8|10216|10206|6
1620356740000|2021-05-07 03:05:40|10216.4|10206.4|10217.1|10207.1|10217.5|10207.5|10216|10206|10
1620356750000|2021-05-07 03:05:50|10216.9|10206.9|10216.9|10206.9|10217.6|10207.6|10216.8|10206.8|11
1620356760000|2021-05-07 03:06:00|10216.8|10206.8|10218.5|10208.5|10218.5|10208.5|10216.8|10206.8|15
1620356770000|2021-05-07 03:06:10|10218.8|10208.8|10219.3|10209.3|10219.3|10209.3|10218.6|10208.6|5
1620356780000|2021-05-07 03:06:20|10219.6|10209.6|10221.9|10211.9|10221.9|10211.9|10219.6|10209.6|6
1620356790000|2021-05-07 03:06:30|10221.5|10211.5|10221.6|10211.6|10221.8|10211.8|10221.3|10211.3|7
1620356800000|2021-05-07 03:06:40|10222|10212|10222.3|10212.3|10222.8|10212.8|10222|10212|6
1620356810000|2021-05-07 03:06:50|10222.5|10212.5|10222.8|10212.8|10222.8|10212.8|10222.3|10212.3|6
1620356820000|2021-05-07 03:07:00|10222.5|10212.5|10222.3|10212.3|10222.5|10212.5|10221.8|10211.8|6
1620356830000|2021-05-07 03:07:10|10221.8|10211.8|10220|10210|10221.8|10211.8|10219.5|10209.5|7
1620356840000|2021-05-07 03:07:20|10219.8|10209.8|10219.8|10209.8|10219.8|10209.8|10219.8|10209.8|1
1620356850000|2021-05-07 03:07:30|10220.8|10210.8|10221.1|10211.1|10221.1|10211.1|10220.8|10210.8|2
1620356860000|2021-05-07 03:07:40|10221.3|10211.3|10219.4|10209.4|10221.3|10211.3|10219.4|10209.4|7
1620356870000|2021-05-07 03:07:50|10219|10209|10218.1|10208.1|10219|10209|10218.1|10208.1|7
1620356880000|2021-05-07 03:08:00|10217.9|10207.9|10216.3|10206.3|10217.9|10207.9|10215.6|10205.6|12
1620356890000|2021-05-07 03:08:10|10216.6|10206.6|10217.6|10207.6|10217.6|10207.6|10216.6|10206.6|8
1620356900000|2021-05-07 03:08:20|10217.8|10207.8|10219.8|10209.8|10219.8|10209.8|10217.8|10207.8|12
1620356910000|2021-05-07 03:08:30|10220|10210|10222.3|10212.3|10222.3|10212.3|10220|10210|10
1620356920000|2021-05-07 03:08:40|10221.9|10211.9|10219.3|10209.3|10221.9|10211.9|10219.3|10209.3|10
1620356930000|2021-05-07 03:08:50|10219.4|10209.4|10221.5|10211.5|10221.5|10211.5|10219.4|10209.4|4
1620356940000|2021-05-07 03:09:00|10221.1|10211.1|10219.1|10209.1|10221.1|10211.1|10219|10209|7
1620356950000|2021-05-07 03:09:10|10219.3|10209.3|10219|10209|10221.4|10211.4|10219|10209|15
1620356960000|2021-05-07 03:09:20|10218.6|10208.6|10217.3|10207.3|10218.9|10208.9|10217.3|10207.3|7
1620356970000|2021-05-07 03:09:30|10216.9|10206.9|10215.9|10205.9|10217.1|10207.1|10215.6|10205.6|14
1620356980000|2021-05-07 03:09:40|10216.1|10206.1|10215.8|10205.8|10216.3|10206.3|10215.8|10205.8|4
1620356990000|2021-05-07 03:09:50|10216.3|10206.3|10215.6|10205.6|10216.3|10206.3|10215.3|10205.3|12
1620357000000|2021-05-07 03:10:00|10214.5|10204.5|10213.5|10203.5|10214.5|10204.5|10213|10203|17
1620357010000|2021-05-07 03:10:10|10213.8|10203.8|10212.8|10202.8|10213.8|10203.8|10212.5|10202.5|7
1620357020000|2021-05-07 03:10:20|10212.5|10202.5|10212.3|10202.3|10212.8|10202.8|10211.8|10201.8|10
1620357030000|2021-05-07 03:10:30|10212.8|10202.8|10212|10202|10212.8|10202.8|10212|10202|5
1620357040000|2021-05-07 03:10:40|10211.1|10201.1|10210.8|10200.8|10212.4|10202.4|10210.8|10200.8|20
1620357050000|2021-05-07 03:10:50|10211.1|10201.1|10211|10201|10211.1|10201.1|10208.5|10198.5|17
1620357060000|2021-05-07 03:11:00|10211.4|10201.4|10212.4|10202.4|10212.5|10202.5|10211.4|10201.4|8
1620357070000|2021-05-07 03:11:10|10212.8|10202.8|10213.5|10203.5|10214.5|10204.5|10212.8|10202.8|7
1620357080000|2021-05-07 03:11:20|10213.3|10203.3|10211.9|10201.9|10213.3|10203.3|10211.3|10201.3|10
1620357090000|2021-05-07 03:11:30|10211.5|10201.5|10212.1|10202.1|10212.4|10202.4|10211.3|10201.3|7
1620357100000|2021-05-07 03:11:40|10211.9|10201.9|10211.9|10201.9|10212.4|10202.4|10211.6|10201.6|8
1620357110000|2021-05-07 03:11:50|10211.5|10201.5|10210|10200|10211.9|10201.9|10210|10200|7
1620357120000|2021-05-07 03:12:00|10209.3|10199.3|10210.9|10200.9|10211.4|10201.4|10209.3|10199.3|14
1620357130000|2021-05-07 03:12:10|10211.1|10201.1|10211.6|10201.6|10212|10202|10211.1|10201.1|5
1620357140000|2021-05-07 03:12:20|10212|10202|10211.9|10201.9|10212.3|10202.3|10211.9|10201.9|7
1620357150000|2021-05-07 03:12:30|10212.1|10202.1|10213|10203|10213.9|10203.9|10212.1|10202.1|9
1620357160000|2021-05-07 03:12:40|10213.5|10203.5|10215.6|10205.6|10215.6|10205.6|10213.4|10203.4|8
1620357170000|2021-05-07 03:12:50|10215.8|10205.8|10217.9|10207.9|10218.6|10208.6|10215.8|10205.8|11
1620357180000|2021-05-07 03:13:00|10217.4|10207.4|10219.3|10209.3|10220.1|10210.1|10217.4|10207.4|10
1620357190000|2021-05-07 03:13:10|10219.4|10209.4|10219.6|10209.6|10219.6|10209.6|10219.4|10209.4|2
1620357200000|2021-05-07 03:13:20|10219.4|10209.4|10219|10209|10219.4|10209.4|10219|10209|2
1620357210000|2021-05-07 03:13:30|10218.8|10208.8|10218.9|10208.9|10218.9|10208.9|10218.4|10208.4|4
1620357220000|2021-05-07 03:13:40|10218.6|10208.6|10217|10207|10218.6|10208.6|10216.9|10206.9|8
1620357240000|2021-05-07 03:14:00|10217.1|10207.1|10217.8|10207.8|10217.9|10207.9|10217.1|10207.1|5
1620357250000|2021-05-07 03:14:10|10217|10207|10216.4|10206.4|10217|10207|10215.9|10205.9|4
1620357260000|2021-05-07 03:14:20|10216.6|10206.6|10216.9|10206.9|10217.4|10207.4|10216.6|10206.6|6
1620357270000|2021-05-07 03:14:30|10216.4|10206.4|10216.4|10206.4|10216.9|10206.9|10215.4|10205.4|8
1620357280000|2021-05-07 03:14:40|10216.6|10206.6|10214.4|10204.4|10216.9|10206.9|10214.4|10204.4|7
1620357290000|2021-05-07 03:14:50|10213.8|10203.8|10215|10205|10215.4|10205.4|10213.8|10203.8|11
1620357300000|2021-05-07 03:15:00|10214.8|10204.8|10215.3|10205.3|10215.8|10205.8|10213.8|10203.8|10
1620357310000|2021-05-07 03:15:10|10215.6|10205.6|10215.5|10205.5|10216.8|10206.8|10215.3|10205.3|9
1620357320000|2021-05-07 03:15:20|10216.3|10206.3|10216.6|10206.6|10216.6|10206.6|10216.3|10206.3|2
1620357330000|2021-05-07 03:15:30|10216.4|10206.4|10215.8|10205.8|10216.4|10206.4|10214.9|10204.9|9
1620357350000|2021-05-07 03:15:50|10216.3|10206.3|10216.4|10206.4|10217|10207|10216.3|10206.3|5
1620357360000|2021-05-07 03:16:00|10215.4|10205.4|10213.9|10203.9|10215.4|10205.4|10213.9|10203.9|6
1620357370000|2021-05-07 03:16:10|10215.1|10205.1|10213.4|10203.4|10215.1|10205.1|10212.9|10202.9|6
1620357380000|2021-05-07 03:16:20|10213.5|10203.5|10214|10204|10214|10204|10213.5|10203.5|3
1620357390000|2021-05-07 03:16:30|10214.3|10204.3|10214.5|10204.5|10214.5|10204.5|10214.1|10204.1|3
1620357400000|2021-05-07 03:16:40|10214.8|10204.8|10214.6|10204.6|10215.5|10205.5|10214.4|10204.4|8
1620357410000|2021-05-07 03:16:50|10214.9|10204.9|10214.1|10204.1|10214.9|10204.9|10214.1|10204.1|4
1620357420000|2021-05-07 03:17:00|10214.4|10204.4|10214.1|10204.1|10214.4|10204.4|10214.1|10204.1|2
1620357430000|2021-05-07 03:17:10|10214.4|10204.4|10217.3|10207.3|10217.5|10207.5|10214.4|10204.4|12
1620357440000|2021-05-07 03:17:20|10217.6|10207.6|10218.3|10208.3|10218.5|10208.5|10217.6|10207.6|5
1620357450000|2021-05-07 03:17:30|10218.8|10208.8|10219.4|10209.4|10219.4|10209.4|10218.8|10208.8|2
1620357460000|2021-05-07 03:17:40|10219.1|10209.1|10218.4|10208.4|10219.1|10209.1|10217.4|10207.4|5
1620357480000|2021-05-07 03:18:00|10219.3|10209.3|10219.4|10209.4|10219.4|10209.4|10219.3|10209.3|2
1620357490000|2021-05-07 03:18:10|10219|10209|10218.5|10208.5|10219|10209|10218.5|10208.5|2
1620357500000|2021-05-07 03:18:20|10218.8|10208.8|10217.8|10207.8|10218.8|10208.8|10217.8|10207.8|4
1620357510000|2021-05-07 03:18:30|10217.4|10207.4|10220.1|10210.1|10220.6|10210.6|10217.4|10207.4|13
1620357520000|2021-05-07 03:18:40|10220.5|10210.5|10220.1|10210.1|10220.6|10210.6|10219.4|10209.4|9
1620357530000|2021-05-07 03:18:50|10219.9|10209.9|10218.8|10208.8|10219.9|10209.9|10218.8|10208.8|6
1620357540000|2021-05-07 03:19:00|10218.3|10208.3|10216.9|10206.9|10218.3|10208.3|10216.9|10206.9|5
1620357550000|2021-05-07 03:19:10|10217|10207|10217.5|10207.5|10217.5|10207.5|10217|10207|3
1620357560000|2021-05-07 03:19:20|10217.9|10207.9|10219.3|10209.3|10219.3|10209.3|10217.5|10207.5|7
1620357570000|2021-05-07 03:19:30|10219|10209|10219|10209|10219|10209|10219|10209|1
1620357580000|2021-05-07 03:19:40|10219.3|10209.3|10221|10211|10221|10211|10219.3|10209.3|3
1620357590000|2021-05-07 03:19:50|10220.8|10210.8|10220.4|10210.4|10220.8|10210.8|10219.9|10209.9|8
1620357600000|2021-05-07 03:20:00|10219.9|10209.9|10220.8|10210.8|10221.5|10211.5|10219.9|10209.9|5
1620357610000|2021-05-07 03:20:10|10220.5|10210.5|10220.5|10210.5|10221.6|10211.6|10220.3|10210.3|11
1620357620000|2021-05-07 03:20:20|10221.9|10211.9|10222.6|10212.6|10222.6|10212.6|10221.9|10211.9|3
1620357630000|2021-05-07 03:20:30|10222.8|10212.8|10220.5|10210.5|10222.8|10212.8|10220.3|10210.3|12
1620357640000|2021-05-07 03:20:40|10220.9|10210.9|10220.4|10210.4|10221.8|10211.8|10220.1|10210.1|10
1620357650000|2021-05-07 03:20:50|10220.9|10210.9|10221|10211|10221.1|10211.1|10220.3|10210.3|7
1620357660000|2021-05-07 03:21:00|10221.4|10211.4|10220.5|10210.5|10222|10212|10220.5|10210.5|6
1620357670000|2021-05-07 03:21:10|10220|10210|10221.9|10211.9|10222|10212|10220|10210|19
1620357680000|2021-05-07 03:21:20|10222.8|10212.8|10222.3|10212.3|10222.8|10212.8|10222.1|10212.1|4
1620357690000|2021-05-07 03:21:30|10221.9|10211.9|10220.8|10210.8|10221.9|10211.9|10220.8|10210.8|3
1620357700000|2021-05-07 03:21:40|10220.6|10210.6|10220.6|10210.6|10220.8|10210.8|10220|10210|6
1620357710000|2021-05-07 03:21:50|10220.5|10210.5|10220.6|10210.6|10220.6|10210.6|10220.5|10210.5|2
1620357720000|2021-05-07 03:22:00|10220.8|10210.8|10220.8|10210.8|10222.9|10212.9|10220.5|10210.5|9
1620357730000|2021-05-07 03:22:10|10221|10211|10220.3|10210.3|10221|10211|10220.1|10210.1|9
1620357740000|2021-05-07 03:22:20|10220.1|10210.1|10219.5|10209.5|10220.1|10210.1|10219|10209|8
1620357750000|2021-05-07 03:22:30|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|1
1620357760000|2021-05-07 03:22:40|10219.6|10209.6|10221|10211|10221.3|10211.3|10219.6|10209.6|8
1620357770000|2021-05-07 03:22:50|10221.3|10211.3|10221.3|10211.3|10221.3|10211.3|10221.3|10211.3|1
1620357780000|2021-05-07 03:23:00|10221.6|10211.6|10223.3|10213.3|10223.5|10213.5|10221.6|10211.6|5
1620357790000|2021-05-07 03:23:10|10223|10213|10223.3|10213.3|10224|10214|10223|10213|7
1620357800000|2021-05-07 03:23:20|10223.4|10213.4|10224.5|10214.5|10224.5|10214.5|10223.1|10213.1|10
1620357810000|2021-05-07 03:23:30|10226|10216|10224.8|10214.8|10226.5|10216.5|10224.8|10214.8|7
1620357820000|2021-05-07 03:23:40|10225|10215|10226.1|10216.1|10226.1|10216.1|10225|10215|6
1620357830000|2021-05-07 03:23:50|10226.4|10216.4|10226.9|10216.9|10227|10217|10226.4|10216.4|4
1620357840000|2021-05-07 03:24:00|10227.4|10217.4|10226.4|10216.4|10227.4|10217.4|10226|10216|6
1620357850000|2021-05-07 03:24:10|10226.6|10216.6|10226.9|10216.9|10226.9|10216.9|10226.6|10216.6|2
1620357860000|2021-05-07 03:24:20|10227.1|10217.1|10227.5|10217.5|10227.5|10217.5|10227.1|10217.1|2
1620357870000|2021-05-07 03:24:30|10228|10218|10230|10220|10230|10220|10228|10218|4
1620357880000|2021-05-07 03:24:40|10230.5|10220.5|10230.5|10220.5|10230.5|10220.5|10230.3|10220.3|3
1620357890000|2021-05-07 03:24:50|10229.9|10219.9|10230|10220|10230|10220|10229.9|10219.9|2
1620357900000|2021-05-07 03:25:00|10230.3|10220.3|10231.8|10221.8|10231.8|10221.8|10230.3|10220.3|6
1620357910000|2021-05-07 03:25:10|10231.5|10221.5|10231.6|10221.6|10232.3|10222.3|10231.5|10221.5|6
1620357940000|2021-05-07 03:25:40|10231.3|10221.3|10230.4|10220.4|10231.3|10221.3|10230.1|10220.1|9
1620357950000|2021-05-07 03:25:50|10230.6|10220.6|10232|10222|10232|10222|10230.6|10220.6|9
1620357960000|2021-05-07 03:26:00|10231.5|10221.5|10231.5|10221.5|10232|10222|10231.5|10221.5|4
1620357970000|2021-05-07 03:26:10|10231.1|10221.1|10230.9|10220.9|10231.3|10221.3|10230.4|10220.4|10
1620357980000|2021-05-07 03:26:20|10232|10222|10233.4|10223.4|10233.5|10223.5|10232|10222|16
1620357990000|2021-05-07 03:26:30|10233.1|10223.1|10230|10220|10233.1|10223.1|10229.5|10219.5|10
1620358000000|2021-05-07 03:26:40|10229.5|10219.5|10229|10219|10229.5|10219.5|10228.9|10218.9|8
1620358010000|2021-05-07 03:26:50|10229.3|10219.3|10227.6|10217.6|10229.3|10219.3|10227.6|10217.6|10
1620358020000|2021-05-07 03:27:00|10227.9|10217.9|10228|10218|10228.8|10218.8|10226.5|10216.5|19
1620358030000|2021-05-07 03:27:10|10227.6|10217.6|10226.5|10216.5|10227.8|10217.8|10225.8|10215.8|11
1620358040000|2021-05-07 03:27:20|10226.8|10216.8|10227.8|10217.8|10227.8|10217.8|10226.8|10216.8|4
1620358050000|2021-05-07 03:27:30|10228|10218|10228|10218|10228|10218|10227.8|10217.8|3
1620358060000|2021-05-07 03:27:40|10228.3|10218.3|10228.3|10218.3|10228.3|10218.3|10228.3|10218.3|1
1620358070000|2021-05-07 03:27:50|10228.6|10218.6|10228.6|10218.6|10228.6|10218.6|10228.6|10218.6|1
1620358080000|2021-05-07 03:28:00|10229.5|10219.5|10230.5|10220.5|10230.5|10220.5|10229.5|10219.5|4
1620358090000|2021-05-07 03:28:10|10230.8|10220.8|10231.1|10221.1|10231.8|10221.8|10230.8|10220.8|4
1620358110000|2021-05-07 03:28:30|10231|10221|10231|10221|10231|10221|10230.4|10220.4|6
1620358120000|2021-05-07 03:28:40|10231.1|10221.1|10232.1|10222.1|10232.3|10222.3|10231.1|10221.1|3
1620358130000|2021-05-07 03:28:50|10231.8|10221.8|10232.5|10222.5|10233|10223|10231.5|10221.5|6
1620358140000|2021-05-07 03:29:00|10232.8|10222.8|10232.3|10222.3|10232.8|10222.8|10232.3|10222.3|6
1620358150000|2021-05-07 03:29:10|10231.6|10221.6|10230.8|10220.8|10231.6|10221.6|10230.8|10220.8|6
1620358160000|2021-05-07 03:29:20|10230|10220|10228.6|10218.6|10230|10220|10228.6|10218.6|3
1620358170000|2021-05-07 03:29:30|10228.9|10218.9|10228.8|10218.8|10228.9|10218.9|10228.8|10218.8|2
1620358180000|2021-05-07 03:29:40|10228.4|10218.4|10230.1|10220.1|10230.1|10220.1|10228.4|10218.4|4
1620358190000|2021-05-07 03:29:50|10230|10220|10230|10220|10230|10220|10230|10220|1
1620358200000|2021-05-07 03:30:00|10229.6|10219.6|10227.6|10217.6|10229.6|10219.6|10227.6|10217.6|7
1620358210000|2021-05-07 03:30:10|10227.4|10217.4|10227|10217|10227.4|10217.4|10227|10217|2
1620358240000|2021-05-07 03:30:40|10226.8|10216.8|10227.3|10217.3|10228|10218|10226.8|10216.8|8
1620358250000|2021-05-07 03:30:50|10227.8|10217.8|10226.8|10216.8|10227.8|10217.8|10226.8|10216.8|5
1620358270000|2021-05-07 03:31:10|10226.5|10216.5|10225.3|10215.3|10226.5|10216.5|10225.3|10215.3|3
1620358290000|2021-05-07 03:31:30|10225|10215|10224.1|10214.1|10225|10215|10224.1|10214.1|2
1620358300000|2021-05-07 03:31:40|10224.4|10214.4|10224.4|10214.4|10224.4|10214.4|10224.4|10214.4|1
1620358340000|2021-05-07 03:32:20|10224.9|10214.9|10225.5|10215.5|10225.5|10215.5|10224.9|10214.9|2
1620358370000|2021-05-07 03:32:50|10225|10215|10224.8|10214.8|10225|10215|10224.8|10214.8|2
1620358380000|2021-05-07 03:33:00|10224.4|10214.4|10222.4|10212.4|10224.4|10214.4|10222.1|10212.1|8
1620358410000|2021-05-07 03:33:30|10223.8|10213.8|10223.1|10213.1|10223.8|10213.8|10222.5|10212.5|5
1620358420000|2021-05-07 03:33:40|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|10222.5|10212.5|8
1620358430000|2021-05-07 03:33:50|10222.8|10212.8|10222.5|10212.5|10222.8|10212.8|10222.5|10212.5|4
1620358440000|2021-05-07 03:34:00|10222|10212|10221.1|10211.1|10222.6|10212.6|10221.1|10211.1|11
1620358450000|2021-05-07 03:34:10|10221.4|10211.4|10221.4|10211.4|10221.4|10211.4|10221.4|10211.4|1
1620358460000|2021-05-07 03:34:20|10222|10212|10222|10212|10222|10212|10222|10212|1
1620358480000|2021-05-07 03:34:40|10222.3|10212.3|10222.3|10212.3|10222.3|10212.3|10222.3|10212.3|1
1620358500000|2021-05-07 03:35:00|10221.8|10211.8|10222.3|10212.3|10222.3|10212.3|10221.8|10211.8|2
1620358510000|2021-05-07 03:35:10|10222.4|10212.4|10222.5|10212.5|10223|10213|10222.4|10212.4|3
1620358520000|2021-05-07 03:35:20|10222.3|10212.3|10221.5|10211.5|10222.3|10212.3|10221.5|10211.5|2
1620358530000|2021-05-07 03:35:30|10221.8|10211.8|10221.4|10211.4|10222.3|10212.3|10220.9|10210.9|8
1620358540000|2021-05-07 03:35:40|10220.9|10210.9|10221.3|10211.3|10221.6|10211.6|10220.5|10210.5|7
1620358550000|2021-05-07 03:35:50|10220.6|10210.6|10221|10211|10221|10211|10220.4|10210.4|4
1620358560000|2021-05-07 03:36:00|10220.6|10210.6|10220.5|10210.5|10220.6|10210.6|10220.5|10210.5|2
1620358570000|2021-05-07 03:36:10|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|1
1620358580000|2021-05-07 03:36:20|10219.6|10209.6|10220.3|10210.3|10220.4|10210.4|10219.6|10209.6|4
1620358610000|2021-05-07 03:36:50|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|1
1620358630000|2021-05-07 03:37:10|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|1
1620358640000|2021-05-07 03:37:20|10219.8|10209.8|10219.3|10209.3|10219.8|10209.8|10219.3|10209.3|2
1620358660000|2021-05-07 03:37:40|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|1
1620358670000|2021-05-07 03:37:50|10219.8|10209.8|10220|10210|10220|10210|10219.8|10209.8|2
1620358680000|2021-05-07 03:38:00|10220.6|10210.6|10220.5|10210.5|10220.6|10210.6|10220.5|10210.5|2
1620358690000|2021-05-07 03:38:10|10220.4|10210.4|10220.3|10210.3|10220.4|10210.4|10220.3|10210.3|2
1620358700000|2021-05-07 03:38:20|10220.5|10210.5|10221.8|10211.8|10221.8|10211.8|10220.5|10210.5|4
1620358710000|2021-05-07 03:38:30|10221.5|10211.5|10221.5|10211.5|10221.5|10211.5|10221.5|10211.5|1
1620358720000|2021-05-07 03:38:40|10220.4|10210.4|10221|10211|10221|10211|10220.4|10210.4|2
1620358730000|2021-05-07 03:38:50|10221.1|10211.1|10221.5|10211.5|10221.5|10211.5|10221.1|10211.1|3
1620358760000|2021-05-07 03:39:20|10221.3|10211.3|10222|10212|10222|10212|10221.3|10211.3|3
1620358800000|2021-05-07 03:40:00|10221.9|10211.9|10221.1|10211.1|10221.9|10211.9|10221.1|10211.1|2
1620358820000|2021-05-07 03:40:20|10221.5|10211.5|10222|10212|10222|10212|10221.5|10211.5|3
1620358830000|2021-05-07 03:40:30|10221.5|10211.5|10221.5|10211.5|10221.5|10211.5|10221.5|10211.5|1
1620358880000|2021-05-07 03:41:20|10221.3|10211.3|10220|10210|10221.3|10211.3|10220|10210|2
1620358910000|2021-05-07 03:41:50|10219.6|10209.6|10219.6|10209.6|10220|10210|10219.6|10209.6|3
1620358930000|2021-05-07 03:42:10|10219.3|10209.3|10218.5|10208.5|10219.3|10209.3|10218.5|10208.5|4
1620358940000|2021-05-07 03:42:20|10218.8|10208.8|10218.4|10208.4|10218.8|10208.8|10218.4|10208.4|2
1620358950000|2021-05-07 03:42:30|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|1
1620358960000|2021-05-07 03:42:40|10218|10208|10218.5|10208.5|10218.5|10208.5|10218|10208|2
1620358990000|2021-05-07 03:43:10|10218.6|10208.6|10218.5|10208.5|10218.6|10208.6|10218.5|10208.5|2
1620359000000|2021-05-07 03:43:20|10219|10209|10219.5|10209.5|10219.5|10209.5|10219|10209|2
1620359010000|2021-05-07 03:43:30|10219|10209|10219.3|10209.3|10219.5|10209.5|10218.5|10208.5|8
1620359020000|2021-05-07 03:43:40|10219|10209|10219.4|10209.4|10219.5|10209.5|10219|10209|5
1620359030000|2021-05-07 03:43:50|10219|10209|10218.5|10208.5|10219|10209|10218.5|10208.5|2
1620359040000|2021-05-07 03:44:00|10218.3|10208.3|10217.5|10207.5|10218.3|10208.3|10217.5|10207.5|2
1620359060000|2021-05-07 03:44:20|10217.3|10207.3|10217.1|10207.1|10217.6|10207.6|10217.1|10207.1|3
1620359070000|2021-05-07 03:44:30|10216.8|10206.8|10216.3|10206.3|10216.8|10206.8|10216.1|10206.1|7
1620359080000|2021-05-07 03:44:40|10215.9|10205.9|10216.3|10206.3|10216.4|10206.4|10215.9|10205.9|4
1620359090000|2021-05-07 03:44:50|10217|10207|10216.5|10206.5|10217|10207|10216.3|10206.3|4
1620359100000|2021-05-07 03:45:00|10216.3|10206.3|10217.1|10207.1|10217.1|10207.1|10216.3|10206.3|3
1620359110000|2021-05-07 03:45:10|10217.5|10207.5|10217.1|10207.1|10217.5|10207.5|10216.9|10206.9|8
1620359120000|2021-05-07 03:45:20|10216.9|10206.9|10217.1|10207.1|10217.1|10207.1|10216.9|10206.9|2
1620359130000|2021-05-07 03:45:30|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|10216.1|10206.1|4
1620359160000|2021-05-07 03:46:00|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|1
1620359180000|2021-05-07 03:46:20|10216|10206|10216.1|10206.1|10216.3|10206.3|10216|10206|3
1620359190000|2021-05-07 03:46:30|10215.8|10205.8|10216.5|10206.5|10216.9|10206.9|10215.3|10205.3|6
1620359200000|2021-05-07 03:46:40|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|1
1620359210000|2021-05-07 03:46:50|10216.5|10206.5|10217|10207|10217|10207|10216.3|10206.3|5
1620359260000|2021-05-07 03:47:40|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|1
1620359290000|2021-05-07 03:48:10|10217.6|10207.6|10217.8|10207.8|10217.8|10207.8|10217.6|10207.6|2
1620359300000|2021-05-07 03:48:20|10218|10208|10218|10208|10218|10208|10218|10208|1
1620359330000|2021-05-07 03:48:50|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|1
1620359360000|2021-05-07 03:49:20|10218.9|10208.9|10219.9|10209.9|10219.9|10209.9|10218.9|10208.9|2
1620359370000|2021-05-07 03:49:30|10220|10210|10220.3|10210.3|10220.3|10210.3|10220|10210|2
1620359400000|2021-05-07 03:50:00|10220.6|10210.6|10220.8|10210.8|10220.8|10210.8|10220.6|10210.6|2
1620359410000|2021-05-07 03:50:10|10221.1|10211.1|10221.1|10211.1|10221.1|10211.1|10221.1|10211.1|1
1620359430000|2021-05-07 03:50:30|10220.8|10210.8|10220.3|10210.3|10220.8|10210.8|10220|10210|3
1620359440000|2021-05-07 03:50:40|10221|10211|10221.5|10211.5|10221.8|10211.8|10221|10211|4
1620359450000|2021-05-07 03:50:50|10221.8|10211.8|10221.5|10211.5|10221.8|10211.8|10221.5|10211.5|2
1620359460000|2021-05-07 03:51:00|10221.1|10211.1|10218.3|10208.3|10221.1|10211.1|10218.3|10208.3|2
1620359520000|2021-05-07 03:52:00|10218.9|10208.9|10218.4|10208.4|10218.9|10208.9|10218.4|10208.4|3
1620359530000|2021-05-07 03:52:10|10218.5|10208.5|10218.8|10208.8|10219|10209|10218.5|10208.5|3
1620359540000|2021-05-07 03:52:20|10218.5|10208.5|10218.1|10208.1|10218.5|10208.5|10218.1|10208.1|3
1620359550000|2021-05-07 03:52:30|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|1
1620359570000|2021-05-07 03:52:50|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1620359590000|2021-05-07 03:53:10|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|10216.8|10206.8|3
1620359610000|2021-05-07 03:53:30|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1620359630000|2021-05-07 03:53:50|10217.1|10207.1|10216.1|10206.1|10217.1|10207.1|10216.1|10206.1|2
1620359650000|2021-05-07 03:54:10|10216.4|10206.4|10216.8|10206.8|10217.1|10207.1|10216.4|10206.4|5
1620359680000|2021-05-07 03:54:40|10216.4|10206.4|10215.8|10205.8|10216.4|10206.4|10215.8|10205.8|3
1620359690000|2021-05-07 03:54:50|10216.1|10206.1|10216.1|10206.1|10216.4|10206.4|10215.8|10205.8|5
1620359700000|2021-05-07 03:55:00|10216.6|10206.6|10216.9|10206.9|10216.9|10206.9|10216.6|10206.6|2
1620359710000|2021-05-07 03:55:10|10216.6|10206.6|10216.8|10206.8|10216.8|10206.8|10216.6|10206.6|4
1620359720000|2021-05-07 03:55:20|10216.6|10206.6|10216.6|10206.6|10216.6|10206.6|10216.6|10206.6|1
1620359750000|2021-05-07 03:55:50|10215.8|10205.8|10215.5|10205.5|10216.6|10206.6|10215.5|10205.5|4
1620359760000|2021-05-07 03:56:00|10216.4|10206.4|10217.6|10207.6|10217.6|10207.6|10216.4|10206.4|4
1620359770000|2021-05-07 03:56:10|10218.1|10208.1|10217.8|10207.8|10218.1|10208.1|10217.8|10207.8|3
1620359830000|2021-05-07 03:57:10|10218.1|10208.1|10218.1|10208.1|10218.1|10208.1|10217.9|10207.9|3
1620359840000|2021-05-07 03:57:20|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|1
1620359880000|2021-05-07 03:58:00|10219|10209|10218.5|10208.5|10219|10209|10218|10208|4
1620359890000|2021-05-07 03:58:10|10218|10208|10218.3|10208.3|10218.3|10208.3|10218|10208|2
1620359930000|2021-05-07 03:58:50|10218.6|10208.6|10218.8|10208.8|10218.8|10208.8|10218.6|10208.6|2
1620359950000|2021-05-07 03:59:10|10219|10209|10219.1|10209.1|10219.4|10209.4|10219|10209|3
1620359960000|2021-05-07 03:59:20|10218.9|10208.9|10218.9|10208.9|10218.9|10208.9|10218.9|10208.9|1
1620359980000|2021-05-07 03:59:40|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|1
1620359990000|2021-05-07 03:59:50|10218.3|10208.3|10218|10208|10218.3|10208.3|10218|10208|2
1620360000000|2021-05-07 04:00:00|10217.8|10207.8|10217.6|10207.6|10217.8|10207.8|10217.5|10207.5|3
1620360150000|2021-05-07 04:02:30|10217.4|10207.4|10215.9|10205.9|10217.4|10207.4|10215.9|10205.9|2
1620360170000|2021-05-07 04:02:50|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|1
1620360180000|2021-05-07 04:03:00|10216.4|10206.4|10216.6|10206.6|10216.6|10206.6|10216.4|10206.4|2
1620360190000|2021-05-07 04:03:10|10216.8|10206.8|10217.8|10207.8|10217.9|10207.9|10216.8|10206.8|4
1620360220000|2021-05-07 04:03:40|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|1
1620360230000|2021-05-07 04:03:50|10217.4|10207.4|10216.8|10206.8|10217.4|10207.4|10216.8|10206.8|3
1620360240000|2021-05-07 04:04:00|10216.4|10206.4|10216|10206|10216.6|10206.6|10216|10206|4
1620360250000|2021-05-07 04:04:10|10215.6|10205.6|10214.6|10204.6|10215.6|10205.6|10214.6|10204.6|2
1620360270000|2021-05-07 04:04:30|10215|10205|10215.8|10205.8|10215.8|10205.8|10215|10205|3
1620360280000|2021-05-07 04:04:40|10216.4|10206.4|10216.1|10206.1|10216.4|10206.4|10216.1|10206.1|2
1620360290000|2021-05-07 04:04:50|10216.4|10206.4|10217|10207|10217|10207|10216.4|10206.4|4
1620360300000|2021-05-07 04:05:00|10216.8|10206.8|10216.5|10206.5|10216.8|10206.8|10216.5|10206.5|2
1620360320000|2021-05-07 04:05:20|10216.8|10206.8|10218|10208|10218|10208|10216.8|10206.8|5
1620360330000|2021-05-07 04:05:30|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|1
1620360370000|2021-05-07 04:06:10|10217.8|10207.8|10216.9|10206.9|10217.8|10207.8|10216.5|10206.5|4
1620360380000|2021-05-07 04:06:20|10217|10207|10217.6|10207.6|10217.6|10207.6|10217|10207|2
1620360390000|2021-05-07 04:06:30|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1620360420000|2021-05-07 04:07:00|10217.8|10207.8|10217.5|10207.5|10217.8|10207.8|10217.5|10207.5|4
1620360580000|2021-05-07 04:09:40|10217.8|10207.8|10217.9|10207.9|10217.9|10207.9|10217.8|10207.8|2
1620360600000|2021-05-07 04:10:00|10218.1|10208.1|10218.5|10208.5|10218.5|10208.5|10218.1|10208.1|3
1620360660000|2021-05-07 04:11:00|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|1
1620360690000|2021-05-07 04:11:30|10218.9|10208.9|10219.8|10209.8|10219.8|10209.8|10218.9|10208.9|2
1620360700000|2021-05-07 04:11:40|10220|10210|10220.3|10210.3|10220.3|10210.3|10220|10210|2
1620360710000|2021-05-07 04:11:50|10220|10210|10220|10210|10220|10210|10220|10210|1
1620360780000|2021-05-07 04:13:00|10219.9|10209.9|10218.4|10208.4|10219.9|10209.9|10218.4|10208.4|2
1620360790000|2021-05-07 04:13:10|10218.5|10208.5|10219.3|10209.3|10219.4|10209.4|10218.5|10208.5|3
1620360820000|2021-05-07 04:13:40|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|1
1620360870000|2021-05-07 04:14:30|10220.5|10210.5|10220.3|10210.3|10220.5|10210.5|10220.3|10210.3|2
1620360880000|2021-05-07 04:14:40|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1620360890000|2021-05-07 04:14:50|10220.8|10210.8|10220.8|10210.8|10221|10211|10220.8|10210.8|3
1620360970000|2021-05-07 04:16:10|10221.3|10211.3|10220.8|10210.8|10221.3|10211.3|10220.8|10210.8|2
1620361010000|2021-05-07 04:16:50|10221.3|10211.3|10221.8|10211.8|10221.8|10211.8|10221.3|10211.3|3
1620361030000|2021-05-07 04:17:10|10221.5|10211.5|10221.3|10211.3|10221.5|10211.5|10221|10211|3
1620361040000|2021-05-07 04:17:20|10221.5|10211.5|10221.3|10211.3|10221.8|10211.8|10221.3|10211.3|7
1620361050000|2021-05-07 04:17:30|10221.5|10211.5|10221.8|10211.8|10221.8|10211.8|10221.5|10211.5|2
1620361070000|2021-05-07 04:17:50|10222|10212|10223.1|10213.1|10223.1|10213.1|10222|10212|4
1620361080000|2021-05-07 04:18:00|10223|10213|10222.5|10212.5|10223|10213|10222.3|10212.3|3
1620361100000|2021-05-07 04:18:20|10222.3|10212.3|10221.9|10211.9|10222.3|10212.3|10221.9|10211.9|3
1620361130000|2021-05-07 04:18:50|10221|10211|10220.8|10210.8|10221|10211|10220.8|10210.8|2
1620361160000|2021-05-07 04:19:20|10220.6|10210.6|10219.8|10209.8|10220.6|10210.6|10219.5|10209.5|4
1620361180000|2021-05-07 04:19:40|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|1
1620361230000|2021-05-07 04:20:30|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|1
1620361240000|2021-05-07 04:20:40|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|1
1620361260000|2021-05-07 04:21:00|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|1
1620361290000|2021-05-07 04:21:30|10220.8|10210.8|10219.9|10209.9|10220.8|10210.8|10219.9|10209.9|2
1620361310000|2021-05-07 04:21:50|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|1
1620361330000|2021-05-07 04:22:10|10219.4|10209.4|10219.6|10209.6|10219.6|10209.6|10219.4|10209.4|2
1620361380000|2021-05-07 04:23:00|10219.8|10209.8|10220.6|10210.6|10220.6|10210.6|10219.8|10209.8|2
1620361390000|2021-05-07 04:23:10|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1620361400000|2021-05-07 04:23:20|10219.8|10209.8|10219.5|10209.5|10219.8|10209.8|10219.5|10209.5|2
1620361410000|2021-05-07 04:23:30|10219.8|10209.8|10220.5|10210.5|10220.5|10210.5|10219.8|10209.8|3
1620361430000|2021-05-07 04:23:50|10220.4|10210.4|10220.5|10210.5|10220.5|10210.5|10220.4|10210.4|2
1620361440000|2021-05-07 04:24:00|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|1
1620361450000|2021-05-07 04:24:10|10220.1|10210.1|10220.4|10210.4|10220.4|10210.4|10220.1|10210.1|2
1620361460000|2021-05-07 04:24:20|10220.1|10210.1|10220.1|10210.1|10220.1|10210.1|10220.1|10210.1|1
1620361480000|2021-05-07 04:24:40|10220.3|10210.3|10220|10210|10220.3|10210.3|10220|10210|2
1620361490000|2021-05-07 04:24:50|10220.3|10210.3|10220.8|10210.8|10220.8|10210.8|10220.3|10210.3|3
1620361530000|2021-05-07 04:25:30|10221|10211|10221|10211|10221|10211|10221|10211|1
1620361560000|2021-05-07 04:26:00|10221.3|10211.3|10222.3|10212.3|10222.3|10212.3|10221.3|10211.3|3
1620361570000|2021-05-07 04:26:10|10222.5|10212.5|10222.5|10212.5|10222.5|10212.5|10222.5|10212.5|1
1620361580000|2021-05-07 04:26:20|10222.8|10212.8|10222.8|10212.8|10222.8|10212.8|10222.8|10212.8|1
1620361590000|2021-05-07 04:26:30|10222.5|10212.5|10222.5|10212.5|10222.5|10212.5|10222.5|10212.5|1
1620361610000|2021-05-07 04:26:50|10222|10212|10223.1|10213.1|10223.1|10213.1|10222|10212|4
1620361630000|2021-05-07 04:27:10|10222.5|10212.5|10222.5|10212.5|10222.5|10212.5|10222.3|10212.3|3
1620361640000|2021-05-07 04:27:20|10222.9|10212.9|10224.5|10214.5|10224.8|10214.8|10222.9|10212.9|4
1620361650000|2021-05-07 04:27:30|10225.1|10215.1|10224.5|10214.5|10225.1|10215.1|10224.4|10214.4|4
1620361660000|2021-05-07 04:27:40|10224.3|10214.3|10224.5|10214.5|10224.5|10214.5|10224.3|10214.3|2
1620361680000|2021-05-07 04:28:00|10224.6|10214.6|10224.9|10214.9|10224.9|10214.9|10224.6|10214.6|2
1620361690000|2021-05-07 04:28:10|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|1
1620361700000|2021-05-07 04:28:20|10225.8|10215.8|10225.1|10215.1|10225.8|10215.8|10225.1|10215.1|2
1620361710000|2021-05-07 04:28:30|10224.8|10214.8|10226.5|10216.5|10226.5|10216.5|10224.8|10214.8|3
1620361720000|2021-05-07 04:28:40|10226.8|10216.8|10226.8|10216.8|10226.8|10216.8|10226.8|10216.8|1
1620361750000|2021-05-07 04:29:10|10226.5|10216.5|10226.5|10216.5|10226.5|10216.5|10226.5|10216.5|1
1620361770000|2021-05-07 04:29:30|10226.3|10216.3|10226.3|10216.3|10226.3|10216.3|10226.3|10216.3|1
1620361780000|2021-05-07 04:29:40|10227|10217|10226|10216|10227|10217|10226|10216|3
1620361790000|2021-05-07 04:29:50|10226.5|10216.5|10226.5|10216.5|10226.5|10216.5|10226.5|10216.5|1
1620361800000|2021-05-07 04:30:00|10226.8|10216.8|10226.3|10216.3|10226.8|10216.8|10226.3|10216.3|3
1620361810000|2021-05-07 04:30:10|10226.5|10216.5|10224|10214|10226.5|10216.5|10223.9|10213.9|4
1620361830000|2021-05-07 04:30:30|10224.4|10214.4|10223.9|10213.9|10225.1|10215.1|10223.9|10213.9|7
1620361860000|2021-05-07 04:31:00|10223.4|10213.4|10223.1|10213.1|10223.5|10213.5|10223.1|10213.1|3
1620361870000|2021-05-07 04:31:10|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|1
1620361890000|2021-05-07 04:31:30|10222.6|10212.6|10222.4|10212.4|10222.6|10212.6|10222.4|10212.4|2
1620361900000|2021-05-07 04:31:40|10222|10212|10222|10212|10222|10212|10222|10212|1
1620361950000|2021-05-07 04:32:30|10221.8|10211.8|10220.5|10210.5|10221.8|10211.8|10220.5|10210.5|2
1620361960000|2021-05-07 04:32:40|10220.3|10210.3|10219.8|10209.8|10220.3|10210.3|10219.8|10209.8|3
1620362000000|2021-05-07 04:33:20|10220|10210|10220|10210|10220|10210|10220|10210|1
1620362010000|2021-05-07 04:33:30|10220.4|10210.4|10220.8|10210.8|10221.1|10211.1|10220.4|10210.4|5
1620362020000|2021-05-07 04:33:40|10220.5|10210.5|10220.8|10210.8|10220.8|10210.8|10220.5|10210.5|2
1620362030000|2021-05-07 04:33:50|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1620362040000|2021-05-07 04:34:00|10220.4|10210.4|10220|10210|10220.4|10210.4|10220|10210|2
1620362080000|2021-05-07 04:34:40|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|1
1620362090000|2021-05-07 04:34:50|10220|10210|10220|10210|10220|10210|10220|10210|1
1620362120000|2021-05-07 04:35:20|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|1
1620362170000|2021-05-07 04:36:10|10219.9|10209.9|10219.9|10209.9|10219.9|10209.9|10219.9|10209.9|1
1620362180000|2021-05-07 04:36:20|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|10219.6|10209.6|1
1620362230000|2021-05-07 04:37:10|10219.8|10209.8|10219.9|10209.9|10219.9|10209.9|10219.8|10209.8|2
1620362290000|2021-05-07 04:38:10|10219.8|10209.8|10219.1|10209.1|10219.8|10209.8|10219.1|10209.1|3
1620362300000|2021-05-07 04:38:20|10218.4|10208.4|10216.9|10206.9|10218.4|10208.4|10216.6|10206.6|3
1620362310000|2021-05-07 04:38:30|10217|10207|10217.5|10207.5|10217.5|10207.5|10217|10207|2
1620362330000|2021-05-07 04:38:50|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|1
1620362340000|2021-05-07 04:39:00|10218|10208|10218.3|10208.3|10218.3|10208.3|10218|10208|2
1620362350000|2021-05-07 04:39:10|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|1
1620362360000|2021-05-07 04:39:20|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|1
1620362390000|2021-05-07 04:39:50|10218.3|10208.3|10217.6|10207.6|10218.3|10208.3|10217.6|10207.6|3
1620362400000|2021-05-07 04:40:00|10217.3|10207.3|10216.9|10206.9|10217.3|10207.3|10216.8|10206.8|3
1620362460000|2021-05-07 04:41:00|10217|10207|10217|10207|10217|10207|10217|10207|1
1620362480000|2021-05-07 04:41:20|10216.8|10206.8|10216|10206|10216.8|10206.8|10216|10206|2
1620362530000|2021-05-07 04:42:10|10215.8|10205.8|10215|10205|10215.8|10205.8|10215|10205|3
1620362570000|2021-05-07 04:42:50|10215.4|10205.4|10215.4|10205.4|10215.4|10205.4|10215.4|10205.4|1
1620362580000|2021-05-07 04:43:00|10215.6|10205.6|10216|10206|10216|10206|10215.6|10205.6|2
1620362590000|2021-05-07 04:43:10|10216.3|10206.3|10216.3|10206.3|10216.3|10206.3|10216.3|10206.3|1
1620362600000|2021-05-07 04:43:20|10216.5|10206.5|10216.8|10206.8|10216.8|10206.8|10216.5|10206.5|2
1620362610000|2021-05-07 04:43:30|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|1
1620362620000|2021-05-07 04:43:40|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1620362630000|2021-05-07 04:43:50|10216.8|10206.8|10216.4|10206.4|10216.8|10206.8|10216.4|10206.4|3
1620362650000|2021-05-07 04:44:10|10216.1|10206.1|10216.3|10206.3|10216.3|10206.3|10216|10206|3
1620362660000|2021-05-07 04:44:20|10216.6|10206.6|10216.8|10206.8|10216.8|10206.8|10216.6|10206.6|2
1620362670000|2021-05-07 04:44:30|10217|10207|10217|10207|10217|10207|10217|10207|1
1620362700000|2021-05-07 04:45:00|10216.5|10206.5|10216|10206|10216.5|10206.5|10216|10206|3
1620362740000|2021-05-07 04:45:40|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|1
1620362780000|2021-05-07 04:46:20|10216|10206|10216|10206|10216|10206|10216|10206|1
1620362790000|2021-05-07 04:46:30|10215.6|10205.6|10214|10204|10215.6|10205.6|10214|10204|4
1620362840000|2021-05-07 04:47:20|10214.3|10204.3|10214.8|10204.8|10214.8|10204.8|10214.3|10204.3|2
1620362850000|2021-05-07 04:47:30|10215.1|10205.1|10215.5|10205.5|10215.8|10205.8|10215.1|10205.1|5
1620362860000|2021-05-07 04:47:40|10215.9|10205.9|10216.1|10206.1|10216.3|10206.3|10215.9|10205.9|5
1620362870000|2021-05-07 04:47:50|10215.8|10205.8|10215.5|10205.5|10215.8|10205.8|10215.5|10205.5|2
1620362880000|2021-05-07 04:48:00|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|10215|10205|3
1620362890000|2021-05-07 04:48:10|10215|10205|10215|10205|10215|10205|10215|10205|1
1620362940000|2021-05-07 04:49:00|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|1
1620362950000|2021-05-07 04:49:10|10215.4|10205.4|10215.3|10205.3|10215.4|10205.4|10215.3|10205.3|2
1620362960000|2021-05-07 04:49:20|10215|10205|10214.6|10204.6|10215|10205|10214.6|10204.6|2
1620362970000|2021-05-07 04:49:30|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|1
1620362980000|2021-05-07 04:49:40|10214.1|10204.1|10213.9|10203.9|10214.1|10204.1|10213.8|10203.8|7
1620363000000|2021-05-07 04:50:00|10214|10204|10214.1|10204.1|10214.4|10204.4|10214|10204|3
1620363020000|2021-05-07 04:50:20|10214.5|10204.5|10214.6|10204.6|10214.6|10204.6|10214.5|10204.5|2
1620363040000|2021-05-07 04:50:40|10215|10205|10214.8|10204.8|10215|10205|10214.8|10204.8|2
1620363060000|2021-05-07 04:51:00|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|1
1620363130000|2021-05-07 04:52:10|10214.3|10204.3|10214.1|10204.1|10214.3|10204.3|10214.1|10204.1|2
1620363140000|2021-05-07 04:52:20|10213.8|10203.8|10213.6|10203.6|10213.8|10203.8|10213.6|10203.6|2
1620363160000|2021-05-07 04:52:40|10212.9|10202.9|10212.5|10202.5|10212.9|10202.9|10212.5|10202.5|2
1620363170000|2021-05-07 04:52:50|10212.8|10202.8|10213|10203|10213|10203|10212.8|10202.8|2
1620363200000|2021-05-07 04:53:20|10212.9|10202.9|10211.3|10201.3|10212.9|10202.9|10211.3|10201.3|7
1620363210000|2021-05-07 04:53:30|10210.9|10200.9|10211|10201|10211|10201|10210.5|10200.5|3
1620363220000|2021-05-07 04:53:40|10211.3|10201.3|10211.3|10201.3|10211.5|10201.5|10211.3|10201.3|3
1620363230000|2021-05-07 04:53:50|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|1
1620363240000|2021-05-07 04:54:00|10211.1|10201.1|10211.1|10201.1|10211.1|10201.1|10211.1|10201.1|1
1620363260000|2021-05-07 04:54:20|10210.3|10200.3|10211|10201|10211|10201|10210.3|10200.3|5
1620363270000|2021-05-07 04:54:30|10210.4|10200.4|10210.4|10200.4|10210.6|10200.6|10210.4|10200.4|3
1620363280000|2021-05-07 04:54:40|10210.6|10200.6|10210.9|10200.9|10210.9|10200.9|10210.6|10200.6|2
1620363290000|2021-05-07 04:54:50|10211.1|10201.1|10211.5|10201.5|10211.5|10201.5|10211.1|10201.1|3
1620363300000|2021-05-07 04:55:00|10211.3|10201.3|10211.8|10201.8|10212.5|10202.5|10211.3|10201.3|6
1620363310000|2021-05-07 04:55:10|10212.3|10202.3|10212.6|10202.6|10212.6|10202.6|10212|10202|5
1620363350000|2021-05-07 04:55:50|10213|10203|10213|10203|10213|10203|10213|10203|1
1620363380000|2021-05-07 04:56:20|10212.9|10202.9|10211.4|10201.4|10212.9|10202.9|10211.4|10201.4|4
1620363390000|2021-05-07 04:56:30|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|1
1620363400000|2021-05-07 04:56:40|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|1
1620363410000|2021-05-07 04:56:50|10211|10201|10210.9|10200.9|10211|10201|10210.9|10200.9|2
1620363420000|2021-05-07 04:57:00|10211|10201|10213.6|10203.6|10213.6|10203.6|10211|10201|10
1620363440000|2021-05-07 04:57:20|10213.5|10203.5|10213.1|10203.1|10213.5|10203.5|10213.1|10203.1|2
1620363450000|2021-05-07 04:57:30|10213.3|10203.3|10212.5|10202.5|10213.3|10203.3|10212.1|10202.1|4
1620363460000|2021-05-07 04:57:40|10213.5|10203.5|10214.6|10204.6|10214.6|10204.6|10213.5|10203.5|3
1620363480000|2021-05-07 04:58:00|10215|10205|10215.3|10205.3|10215.3|10205.3|10215|10205|2
1620363490000|2021-05-07 04:58:10|10215.5|10205.5|10215.5|10205.5|10215.5|10205.5|10215.5|10205.5|1
1620363510000|2021-05-07 04:58:30|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|1
1620363530000|2021-05-07 04:58:50|10215.6|10205.6|10215.6|10205.6|10215.6|10205.6|10215.6|10205.6|1
1620363540000|2021-05-07 04:59:00|10215.1|10205.1|10214.5|10204.5|10215.1|10205.1|10214.5|10204.5|3
1620363550000|2021-05-07 04:59:10|10214|10204|10214.5|10204.5|10214.5|10204.5|10214|10204|2
1620363590000|2021-05-07 04:59:50|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|1
1620363600000|2021-05-07 05:00:00|10213.8|10203.8|10214.6|10204.6|10214.9|10204.9|10213.5|10203.5|9
1620363610000|2021-05-07 05:00:10|10213.9|10203.9|10213.5|10203.5|10213.9|10203.9|10213.5|10203.5|4
1620363620000|2021-05-07 05:00:20|10213.9|10203.9|10213.9|10203.9|10213.9|10203.9|10213.9|10203.9|1
1620363630000|2021-05-07 05:00:30|10213.5|10203.5|10211.5|10201.5|10213.5|10203.5|10211|10201|6
1620363640000|2021-05-07 05:00:40|10212|10202|10213.6|10203.6|10213.6|10203.6|10211.6|10201.6|7
1620363650000|2021-05-07 05:00:50|10213.9|10203.9|10213.6|10203.6|10213.9|10203.9|10213.6|10203.6|2
1620363660000|2021-05-07 05:01:00|10213.9|10203.9|10213.6|10203.6|10213.9|10203.9|10213.6|10203.6|2
1620363670000|2021-05-07 05:01:10|10213.4|10203.4|10212.8|10202.8|10213.4|10203.4|10212.8|10202.8|2
1620363680000|2021-05-07 05:01:20|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|1
1620363710000|2021-05-07 05:01:50|10212.8|10202.8|10212.9|10202.9|10212.9|10202.9|10212.8|10202.8|2
1620363720000|2021-05-07 05:02:00|10213|10203|10213.5|10203.5|10213.5|10203.5|10213|10203|2
1620363730000|2021-05-07 05:02:10|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|1
1620363740000|2021-05-07 05:02:20|10213.9|10203.9|10214.5|10204.5|10214.5|10204.5|10213.9|10203.9|2
1620363760000|2021-05-07 05:02:40|10214.4|10204.4|10213.8|10203.8|10214.4|10204.4|10213|10203|7
1620363770000|2021-05-07 05:02:50|10213.6|10203.6|10214|10204|10214|10204|10213|10203|5
1620363780000|2021-05-07 05:03:00|10213.8|10203.8|10213.3|10203.3|10213.8|10203.8|10213.3|10203.3|4
1620363790000|2021-05-07 05:03:10|10213.5|10203.5|10215.5|10205.5|10215.5|10205.5|10213.5|10203.5|8
1620363800000|2021-05-07 05:03:20|10215.9|10205.9|10216.1|10206.1|10216.1|10206.1|10215.9|10205.9|2
1620363820000|2021-05-07 05:03:40|10216.4|10206.4|10217.3|10207.3|10217.3|10207.3|10216.4|10206.4|4
1620363830000|2021-05-07 05:03:50|10217|10207|10216.5|10206.5|10217|10207|10216.5|10206.5|2
1620363840000|2021-05-07 05:04:00|10216.3|10206.3|10215.9|10205.9|10216.3|10206.3|10215.9|10205.9|2
1620363850000|2021-05-07 05:04:10|10215.4|10205.4|10215|10205|10215.4|10205.4|10215|10205|3
1620363860000|2021-05-07 05:04:20|10214.8|10204.8|10214.5|10204.5|10214.8|10204.8|10214|10204|4
1620363870000|2021-05-07 05:04:30|10214.8|10204.8|10215.3|10205.3|10215.3|10205.3|10214.8|10204.8|2
1620363890000|2021-05-07 05:04:50|10215|10205|10214.3|10204.3|10215|10205|10214.3|10204.3|2
1620363900000|2021-05-07 05:05:00|10214|10204|10214.4|10204.4|10215.3|10205.3|10214|10204|7
1620363910000|2021-05-07 05:05:10|10214.3|10204.3|10213.5|10203.5|10214.3|10204.3|10213.1|10203.1|5
1620363920000|2021-05-07 05:05:20|10214.4|10204.4|10213.6|10203.6|10214.4|10204.4|10213.6|10203.6|2
1620363940000|2021-05-07 05:05:40|10213.9|10203.9|10214.3|10204.3|10214.6|10204.6|10213.9|10203.9|3
1620363950000|2021-05-07 05:05:50|10214|10204|10213.9|10203.9|10214|10204|10213.9|10203.9|2
1620364000000|2021-05-07 05:06:40|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|1
1620364020000|2021-05-07 05:07:00|10213.9|10203.9|10214.3|10204.3|10214.3|10204.3|10213.9|10203.9|2
1620364030000|2021-05-07 05:07:10|10214.5|10204.5|10216|10206|10216|10206|10214.5|10204.5|3
1620364060000|2021-05-07 05:07:40|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|1
1620364080000|2021-05-07 05:08:00|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|1
1620364090000|2021-05-07 05:08:10|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|1
1620364100000|2021-05-07 05:08:20|10216.4|10206.4|10214.9|10204.9|10216.4|10206.4|10214.9|10204.9|3
1620364110000|2021-05-07 05:08:30|10214.6|10204.6|10214.3|10204.3|10214.6|10204.6|10214.3|10204.3|2
1620364120000|2021-05-07 05:08:40|10214|10204|10214|10204|10214|10204|10214|10204|1
1620364130000|2021-05-07 05:08:50|10213.8|10203.8|10213.4|10203.4|10213.8|10203.8|10213.4|10203.4|2
1620364140000|2021-05-07 05:09:00|10213.6|10203.6|10213.4|10203.4|10213.6|10203.6|10213.4|10203.4|2
1620364170000|2021-05-07 05:09:30|10213|10203|10212.3|10202.3|10213|10203|10212.3|10202.3|3
1620364190000|2021-05-07 05:09:50|10212|10202|10211.9|10201.9|10212|10202|10211.6|10201.6|3
1620364200000|2021-05-07 05:10:00|10212.3|10202.3|10212.8|10202.8|10212.8|10202.8|10212.3|10202.3|2
1620364230000|2021-05-07 05:10:30|10213.6|10203.6|10214.1|10204.1|10214.1|10204.1|10213.6|10203.6|2
1620364240000|2021-05-07 05:10:40|10214.4|10204.4|10214.4|10204.4|10214.4|10204.4|10214.4|10204.4|1
1620364250000|2021-05-07 05:10:50|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|1
1620364260000|2021-05-07 05:11:00|10215|10205|10217.8|10207.8|10217.8|10207.8|10215|10205|2
1620364270000|2021-05-07 05:11:10|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|1
1620364300000|2021-05-07 05:11:40|10218.1|10208.1|10218.4|10208.4|10218.4|10208.4|10218.1|10208.1|2
1620364310000|2021-05-07 05:11:50|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|1
1620364320000|2021-05-07 05:12:00|10219.4|10209.4|10220.1|10210.1|10220.1|10210.1|10218.9|10208.9|5
1620364330000|2021-05-07 05:12:10|10220.3|10210.3|10220.1|10210.1|10220.3|10210.3|10220.1|10210.1|2
1620364350000|2021-05-07 05:12:30|10220.4|10210.4|10221|10211|10221.4|10211.4|10220.4|10210.4|4
1620364380000|2021-05-07 05:13:00|10220.8|10210.8|10220.8|10210.8|10220.8|10210.8|10220.3|10210.3|4
1620364390000|2021-05-07 05:13:10|10220.5|10210.5|10220.3|10210.3|10220.5|10210.5|10220.3|10210.3|2
1620364420000|2021-05-07 05:13:40|10220|10210|10218.9|10208.9|10220|10210|10218.8|10208.8|4
1620364430000|2021-05-07 05:13:50|10219|10209|10219.5|10209.5|10219.5|10209.5|10219|10209|3
1620364460000|2021-05-07 05:14:20|10219|10209|10218.8|10208.8|10219|10209|10218.8|10208.8|2
1620364470000|2021-05-07 05:14:30|10218.5|10208.5|10218.4|10208.4|10218.8|10208.8|10218.4|10208.4|3
1620364490000|2021-05-07 05:14:50|10218.3|10208.3|10217.8|10207.8|10218.3|10208.3|10217.8|10207.8|2
1620364500000|2021-05-07 05:15:00|10217.5|10207.5|10217.1|10207.1|10217.5|10207.5|10217.1|10207.1|2
1620364510000|2021-05-07 05:15:10|10216.6|10206.6|10216.8|10206.8|10216.8|10206.8|10216.6|10206.6|2
1620364520000|2021-05-07 05:15:20|10216.4|10206.4|10215.5|10205.5|10216.4|10206.4|10215.5|10205.5|2
1620364530000|2021-05-07 05:15:30|10215.8|10205.8|10217|10207|10217.6|10207.6|10215.8|10205.8|7
1620364560000|2021-05-07 05:16:00|10217.3|10207.3|10217.8|10207.8|10217.8|10207.8|10217.3|10207.3|3
1620364570000|2021-05-07 05:16:10|10218|10208|10217.8|10207.8|10218|10208|10217.8|10207.8|2
1620364600000|2021-05-07 05:16:40|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|1
1620364610000|2021-05-07 05:16:50|10217.9|10207.9|10218.1|10208.1|10218.1|10208.1|10217.9|10207.9|2
1620364620000|2021-05-07 05:17:00|10218.5|10208.5|10218.8|10208.8|10218.8|10208.8|10218.5|10208.5|2
1620364640000|2021-05-07 05:17:20|10217.3|10207.3|10218.5|10208.5|10218.5|10208.5|10217.3|10207.3|3
1620364690000|2021-05-07 05:18:10|10218.6|10208.6|10218.9|10208.9|10218.9|10208.9|10218.6|10208.6|2
1620364710000|2021-05-07 05:18:30|10219|10209|10222.6|10212.6|10222.6|10212.6|10219|10209|3
1620364720000|2021-05-07 05:18:40|10222.3|10212.3|10222.8|10212.8|10222.8|10212.8|10221.8|10211.8|7
1620364730000|2021-05-07 05:18:50|10222.3|10212.3|10221.8|10211.8|10222.3|10212.3|10221.8|10211.8|3
1620364740000|2021-05-07 05:19:00|10222.4|10212.4|10222.3|10212.3|10222.8|10212.8|10222.3|10212.3|3
1620364750000|2021-05-07 05:19:10|10222.6|10212.6|10222.3|10212.3|10222.6|10212.6|10222.3|10212.3|4
1620364760000|2021-05-07 05:19:20|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|1
1620364780000|2021-05-07 05:19:40|10223|10213|10223.5|10213.5|10223.5|10213.5|10222.8|10212.8|4
1620364790000|2021-05-07 05:19:50|10223.3|10213.3|10223.5|10213.5|10223.5|10213.5|10223.3|10213.3|2
1620364800000|2021-05-07 05:20:00|10223.6|10213.6|10223.9|10213.9|10223.9|10213.9|10223.6|10213.6|2
1620364810000|2021-05-07 05:20:10|10223.6|10213.6|10222.8|10212.8|10223.6|10213.6|10222.8|10212.8|3
1620364820000|2021-05-07 05:20:20|10222.4|10212.4|10221.9|10211.9|10222.4|10212.4|10221.9|10211.9|2
1620364830000|2021-05-07 05:20:30|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|1
1620364840000|2021-05-07 05:20:40|10221.9|10211.9|10221.9|10211.9|10221.9|10211.9|10221.9|10211.9|1
1620364850000|2021-05-07 05:20:50|10222.6|10212.6|10222.1|10212.1|10222.6|10212.6|10222.1|10212.1|3
1620364860000|2021-05-07 05:21:00|10221.9|10211.9|10221|10211|10221.9|10211.9|10221|10211|4
1620364870000|2021-05-07 05:21:10|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.3|10210.3|3
1620364880000|2021-05-07 05:21:20|10220.3|10210.3|10220.3|10210.3|10220.5|10210.5|10220.3|10210.3|3
1620364890000|2021-05-07 05:21:30|10220.5|10210.5|10220.3|10210.3|10220.5|10210.5|10220.3|10210.3|2
1620364910000|2021-05-07 05:21:50|10220.4|10210.4|10221.6|10211.6|10221.6|10211.6|10220.4|10210.4|2
1620364920000|2021-05-07 05:22:00|10221.5|10211.5|10221.1|10211.1|10221.5|10211.5|10221.1|10211.1|4
1620364930000|2021-05-07 05:22:10|10220.8|10210.8|10220.5|10210.5|10220.8|10210.8|10220.3|10210.3|5
1620364940000|2021-05-07 05:22:20|10220.8|10210.8|10220.5|10210.5|10220.8|10210.8|10220.5|10210.5|2
1620364950000|2021-05-07 05:22:30|10220.8|10210.8|10220.6|10210.6|10220.8|10210.8|10220.6|10210.6|2
1620364960000|2021-05-07 05:22:40|10220.3|10210.3|10220.5|10210.5|10220.5|10210.5|10220.3|10210.3|2
1620364980000|2021-05-07 05:23:00|10220.8|10210.8|10220.5|10210.5|10220.8|10210.8|10220.5|10210.5|2
1620365000000|2021-05-07 05:23:20|10220.6|10210.6|10223.1|10213.1|10223.1|10213.1|10220.6|10210.6|6
1620365010000|2021-05-07 05:23:30|10222.9|10212.9|10221.5|10211.5|10222.9|10212.9|10221.3|10211.3|3
1620365020000|2021-05-07 05:23:40|10221.3|10211.3|10222.1|10212.1|10222.1|10212.1|10221.3|10211.3|4
1620365030000|2021-05-07 05:23:50|10222.4|10212.4|10221.3|10211.3|10222.4|10212.4|10221.3|10211.3|2
1620365060000|2021-05-07 05:24:20|10220.5|10210.5|10220|10210|10220.5|10210.5|10220|10210|2
1620365070000|2021-05-07 05:24:30|10220.3|10210.3|10220.5|10210.5|10220.5|10210.5|10220.3|10210.3|2
1620365080000|2021-05-07 05:24:40|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|1
1620365090000|2021-05-07 05:24:50|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|1
1620365100000|2021-05-07 05:25:00|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|1
1620365120000|2021-05-07 05:25:20|10220.1|10210.1|10220.1|10210.1|10220.1|10210.1|10219.8|10209.8|3
1620365130000|2021-05-07 05:25:30|10219.9|10209.9|10219.9|10209.9|10219.9|10209.9|10219.9|10209.9|1
1620365180000|2021-05-07 05:26:20|10219.3|10209.3|10219.4|10209.4|10219.4|10209.4|10219.3|10209.3|2
1620365190000|2021-05-07 05:26:30|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|1
1620365230000|2021-05-07 05:27:10|10219.5|10209.5|10220|10210|10220.3|10210.3|10219.5|10209.5|7
1620365240000|2021-05-07 05:27:20|10219.8|10209.8|10220|10210|10220|10210|10219.8|10209.8|2
1620365270000|2021-05-07 05:27:50|10219.8|10209.8|10219.5|10209.5|10219.8|10209.8|10219.5|10209.5|2
1620365280000|2021-05-07 05:28:00|10220|10210|10220|10210|10220|10210|10220|10210|1
1620365290000|2021-05-07 05:28:10|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|1
1620365300000|2021-05-07 05:28:20|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|1
1620365320000|2021-05-07 05:28:40|10219|10209|10218.3|10208.3|10219|10209|10218.3|10208.3|3
1620365340000|2021-05-07 05:29:00|10218|10208|10217.5|10207.5|10218|10208|10217.5|10207.5|5
1620365350000|2021-05-07 05:29:10|10217.8|10207.8|10216.6|10206.6|10217.8|10207.8|10216.4|10206.4|4
1620365360000|2021-05-07 05:29:20|10216.4|10206.4|10215.8|10205.8|10216.4|10206.4|10215.8|10205.8|2
1620365370000|2021-05-07 05:29:30|10215.6|10205.6|10215.5|10205.5|10215.8|10205.8|10215.5|10205.5|3
1620365380000|2021-05-07 05:29:40|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|1
1620365390000|2021-05-07 05:29:50|10215.5|10205.5|10215.8|10205.8|10215.8|10205.8|10215.1|10205.1|4
1620365400000|2021-05-07 05:30:00|10216|10206|10229.4|10219.4|10229.4|10219.4|10216|10206|25
1620365410000|2021-05-07 05:30:10|10229.1|10219.1|10240|10230|10240|10230|10229.1|10219.1|19
1620365420000|2021-05-07 05:30:20|10241.5|10231.5|10234.9|10224.9|10243.5|10233.5|10232.9|10222.9|23
1620365430000|2021-05-07 05:30:30|10235.3|10225.3|10238.3|10228.3|10240|10230|10235.3|10225.3|19
1620365440000|2021-05-07 05:30:40|10238.1|10228.1|10240.8|10230.8|10240.8|10230.8|10235|10225|21
1620365450000|2021-05-07 05:30:50|10241|10231|10239.6|10229.6|10242.9|10232.9|10237.1|10227.1|16
1620365460000|2021-05-07 05:31:00|10240.8|10230.8|10238.5|10228.5|10242.6|10232.6|10238.5|10228.5|13
1620365470000|2021-05-07 05:31:10|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|10235.9|10225.9|12
1620365480000|2021-05-07 05:31:20|10237.8|10227.8|10237.4|10227.4|10238.4|10228.4|10235.3|10225.3|19
1620365490000|2021-05-07 05:31:30|10237.3|10227.3|10236.3|10226.3|10237.3|10227.3|10235.4|10225.4|14
1620365500000|2021-05-07 05:31:40|10236.5|10226.5|10237|10227|10237.8|10227.8|10236.5|10226.5|6
1620365510000|2021-05-07 05:31:50|10237.3|10227.3|10240.1|10230.1|10240.6|10230.6|10237.3|10227.3|9
1620365520000|2021-05-07 05:32:00|10239.9|10229.9|10242.3|10232.3|10242.5|10232.5|10239.9|10229.9|8
1620365530000|2021-05-07 05:32:10|10242.5|10232.5|10237.3|10227.3|10243.3|10233.3|10237.3|10227.3|22
1620365540000|2021-05-07 05:32:20|10237.4|10227.4|10238.6|10228.6|10239.9|10229.9|10237.4|10227.4|10
1620365550000|2021-05-07 05:32:30|10238.3|10228.3|10241.9|10231.9|10241.9|10231.9|10238.3|10228.3|11
1620365560000|2021-05-07 05:32:40|10241.8|10231.8|10243.9|10233.9|10243.9|10233.9|10241.8|10231.8|14
1620365570000|2021-05-07 05:32:50|10243.4|10233.4|10240.8|10230.8|10243.4|10233.4|10240.8|10230.8|18
1620365580000|2021-05-07 05:33:00|10240.5|10230.5|10241.3|10231.3|10243|10233|10240.3|10230.3|14
1620365590000|2021-05-07 05:33:10|10241|10231|10239.8|10229.8|10241|10231|10238.4|10228.4|10
1620365600000|2021-05-07 05:33:20|10240|10230|10238|10228|10240.3|10230.3|10238|10228|17
1620365610000|2021-05-07 05:33:30|10238.5|10228.5|10236|10226|10239.4|10229.4|10236|10226|11
1620365620000|2021-05-07 05:33:40|10236.8|10226.8|10230.9|10220.9|10236.8|10226.8|10229|10219|20
1620365630000|2021-05-07 05:33:50|10231.3|10221.3|10233.9|10223.9|10234.4|10224.4|10231.3|10221.3|10
1620365640000|2021-05-07 05:34:00|10234.1|10224.1|10234.6|10224.6|10234.9|10224.9|10233.8|10223.8|9
1620365650000|2021-05-07 05:34:10|10235.1|10225.1|10234.6|10224.6|10236.8|10226.8|10234.3|10224.3|16
1620365660000|2021-05-07 05:34:20|10234.9|10224.9|10234.3|10224.3|10235.5|10225.5|10233.5|10223.5|16
1620365670000|2021-05-07 05:34:30|10234.6|10224.6|10231.8|10221.8|10234.6|10224.6|10231|10221|16
1620365680000|2021-05-07 05:34:40|10231.3|10221.3|10227.3|10217.3|10231.8|10221.8|10227.3|10217.3|21
1620365690000|2021-05-07 05:34:50|10227|10217|10226.5|10216.5|10227.5|10217.5|10226.1|10216.1|11
1620365700000|2021-05-07 05:35:00|10226.1|10216.1|10225.8|10215.8|10227|10217|10225.5|10215.5|9
1620365710000|2021-05-07 05:35:10|10225.9|10215.9|10230.6|10220.6|10230.6|10220.6|10225.9|10215.9|13
1620365720000|2021-05-07 05:35:20|10231.5|10221.5|10233.8|10223.8|10233.9|10223.9|10231.5|10221.5|13
1620365730000|2021-05-07 05:35:30|10233.5|10223.5|10232.1|10222.1|10233.5|10223.5|10231.5|10221.5|14
1620365740000|2021-05-07 05:35:40|10232.4|10222.4|10234.8|10224.8|10235.1|10225.1|10232.4|10222.4|15
1620365750000|2021-05-07 05:35:50|10236.4|10226.4|10238.6|10228.6|10238.6|10228.6|10236.3|10226.3|15
1620365760000|2021-05-07 05:36:00|10239.1|10229.1|10235.9|10225.9|10239.1|10229.1|10234.8|10224.8|10
1620365770000|2021-05-07 05:36:10|10235.3|10225.3|10234.1|10224.1|10235.3|10225.3|10233.9|10223.9|13
1620365780000|2021-05-07 05:36:20|10234|10224|10234.3|10224.3|10234.4|10224.4|10232.9|10222.9|13
1620365790000|2021-05-07 05:36:30|10234|10224|10231.4|10221.4|10234.6|10224.6|10231|10221|15
1620365800000|2021-05-07 05:36:40|10230.8|10220.8|10229.9|10219.9|10230.8|10220.8|10229.9|10219.9|2
1620365810000|2021-05-07 05:36:50|10229.8|10219.8|10229.3|10219.3|10230.6|10220.6|10229|10219|13
1620365820000|2021-05-07 05:37:00|10229.8|10219.8|10232.1|10222.1|10232.4|10222.4|10229.8|10219.8|12
1620365830000|2021-05-07 05:37:10|10232.8|10222.8|10232.6|10222.6|10233.9|10223.9|10232.6|10222.6|9
1620365840000|2021-05-07 05:37:20|10232.3|10222.3|10230.4|10220.4|10232.8|10222.8|10230.4|10220.4|8
1620365850000|2021-05-07 05:37:30|10230.1|10220.1|10233.5|10223.5|10233.6|10223.6|10229.3|10219.3|10
1620365860000|2021-05-07 05:37:40|10233.3|10223.3|10234.3|10224.3|10234.3|10224.3|10233|10223|4
1620365870000|2021-05-07 05:37:50|10234.5|10224.5|10242|10232|10242|10232|10234.5|10224.5|14
1620365880000|2021-05-07 05:38:00|10241.5|10231.5|10241|10231|10241.5|10231.5|10240.1|10230.1|8
1620365890000|2021-05-07 05:38:10|10241.4|10231.4|10243.5|10233.5|10243.5|10233.5|10241.4|10231.4|9
1620365900000|2021-05-07 05:38:20|10242.9|10232.9|10242.8|10232.8|10243.6|10233.6|10242.8|10232.8|10
1620365910000|2021-05-07 05:38:30|10242.5|10232.5|10242.4|10232.4|10242.9|10232.9|10241.3|10231.3|10
1620365920000|2021-05-07 05:38:40|10242.8|10232.8|10242.9|10232.9|10242.9|10232.9|10242.3|10232.3|5
1620365930000|2021-05-07 05:38:50|10242.6|10232.6|10243.4|10233.4|10243.5|10233.5|10242.3|10232.3|9
1620365940000|2021-05-07 05:39:00|10242.9|10232.9|10242.1|10232.1|10243.6|10233.6|10240.8|10230.8|14
1620365950000|2021-05-07 05:39:10|10241.5|10231.5|10241.3|10231.3|10241.5|10231.5|10241.3|10231.3|2
1620365960000|2021-05-07 05:39:20|10240.9|10230.9|10238.5|10228.5|10241.1|10231.1|10238.3|10228.3|9
1620365970000|2021-05-07 05:39:30|10240|10230|10239.1|10229.1|10240|10230|10238.6|10228.6|6
1620365980000|2021-05-07 05:39:40|10238.8|10228.8|10238.5|10228.5|10238.8|10228.8|10238.5|10228.5|2
1620365990000|2021-05-07 05:39:50|10238.8|10228.8|10242|10232|10242|10232|10238.8|10228.8|11
1620366000000|2021-05-07 05:40:00|10242.3|10232.3|10243.6|10233.6|10243.6|10233.6|10242.3|10232.3|7
1620366010000|2021-05-07 05:40:10|10243.4|10233.4|10243|10233|10243.4|10233.4|10242.9|10232.9|8
1620366020000|2021-05-07 05:40:20|10243.5|10233.5|10242.9|10232.9|10243.9|10233.9|10242.9|10232.9|6
1620366030000|2021-05-07 05:40:30|10242.6|10232.6|10241.9|10231.9|10244.6|10234.6|10241.5|10231.5|12
1620366040000|2021-05-07 05:40:40|10242.9|10232.9|10243.3|10233.3|10243.5|10233.5|10242.9|10232.9|7
1620366050000|2021-05-07 05:40:50|10243|10233|10241.5|10231.5|10243.4|10233.4|10241.5|10231.5|9
1620366060000|2021-05-07 05:41:00|10240.8|10230.8|10241.9|10231.9|10241.9|10231.9|10240.1|10230.1|9
1620366070000|2021-05-07 05:41:10|10242.4|10232.4|10242.6|10232.6|10243.1|10233.1|10241.8|10231.8|10
1620366080000|2021-05-07 05:41:20|10242.1|10232.1|10243.5|10233.5|10243.5|10233.5|10242.1|10232.1|5
1620366090000|2021-05-07 05:41:30|10243.3|10233.3|10239.4|10229.4|10243.3|10233.3|10239.4|10229.4|12
1620366100000|2021-05-07 05:41:40|10239.6|10229.6|10239.6|10229.6|10239.9|10229.9|10239.4|10229.4|4
1620366110000|2021-05-07 05:41:50|10239.4|10229.4|10239.5|10229.5|10239.5|10229.5|10239|10229|4
1620366120000|2021-05-07 05:42:00|10239.9|10229.9|10239|10229|10239.9|10229.9|10239|10229|10
1620366130000|2021-05-07 05:42:10|10239.3|10229.3|10239|10229|10239.6|10229.6|10239|10229|4
1620366140000|2021-05-07 05:42:20|10238.8|10228.8|10238|10228|10238.8|10228.8|10237.4|10227.4|4
1620366150000|2021-05-07 05:42:30|10237.9|10227.9|10238.6|10228.6|10238.9|10228.9|10237.4|10227.4|10
1620366160000|2021-05-07 05:42:40|10238.9|10228.9|10238.8|10228.8|10239.1|10229.1|10238.1|10228.1|8
1620366170000|2021-05-07 05:42:50|10239.1|10229.1|10241.4|10231.4|10241.4|10231.4|10239.1|10229.1|5
1620366180000|2021-05-07 05:43:00|10241.6|10231.6|10241.3|10231.3|10242.5|10232.5|10241.3|10231.3|7
1620366190000|2021-05-07 05:43:10|10241|10231|10241.4|10231.4|10241.4|10231.4|10240.3|10230.3|4
1620366200000|2021-05-07 05:43:20|10241.3|10231.3|10239.9|10229.9|10241.3|10231.3|10239.3|10229.3|8
1620366210000|2021-05-07 05:43:30|10240.1|10230.1|10238.8|10228.8|10240.4|10230.4|10238.8|10228.8|6
1620366220000|2021-05-07 05:43:40|10238.5|10228.5|10238|10228|10238.5|10228.5|10237.8|10227.8|6
1620366230000|2021-05-07 05:43:50|10237.8|10227.8|10237.5|10227.5|10238|10228|10236.1|10226.1|11
1620366240000|2021-05-07 05:44:00|10237.4|10227.4|10237.3|10227.3|10237.9|10227.9|10237.3|10227.3|12
1620366250000|2021-05-07 05:44:10|10236.9|10226.9|10235.6|10225.6|10236.9|10226.9|10235.5|10225.5|4
1620366260000|2021-05-07 05:44:20|10235.5|10225.5|10235.1|10225.1|10235.5|10225.5|10234.5|10224.5|4
1620366270000|2021-05-07 05:44:30|10235.4|10225.4|10235.5|10225.5|10235.6|10225.6|10235.3|10225.3|7
1620366280000|2021-05-07 05:44:40|10235.9|10225.9|10234.3|10224.3|10236|10226|10234.3|10224.3|7
1620366290000|2021-05-07 05:44:50|10234.5|10224.5|10237.9|10227.9|10238.1|10228.1|10234.5|10224.5|13
1620366300000|2021-05-07 05:45:00|10238.1|10228.1|10239.3|10229.3|10239.3|10229.3|10237|10227|16
1620366310000|2021-05-07 05:45:10|10239.6|10229.6|10241.6|10231.6|10241.6|10231.6|10239|10229|15
1620366320000|2021-05-07 05:45:20|10241.4|10231.4|10239.3|10229.3|10241.4|10231.4|10239.3|10229.3|6
1620366330000|2021-05-07 05:45:30|10239|10229|10238.6|10228.6|10239|10229|10238.3|10228.3|7
1620366340000|2021-05-07 05:45:40|10239|10229|10239.1|10229.1|10239.3|10229.3|10239|10229|3
1620366350000|2021-05-07 05:45:50|10239.3|10229.3|10239.4|10229.4|10239.6|10229.6|10238.1|10228.1|13
1620366360000|2021-05-07 05:46:00|10239.3|10229.3|10239.6|10229.6|10240.9|10230.9|10239.3|10229.3|12
1620366370000|2021-05-07 05:46:10|10239.5|10229.5|10240.9|10230.9|10240.9|10230.9|10239.3|10229.3|9
1620366380000|2021-05-07 05:46:20|10241.1|10231.1|10240.8|10230.8|10241.1|10231.1|10240.8|10230.8|3
1620366390000|2021-05-07 05:46:30|10240.9|10230.9|10243.1|10233.1|10244.8|10234.8|10240.9|10230.9|11
1620366400000|2021-05-07 05:46:40|10243|10233|10244.1|10234.1|10244.8|10234.8|10243|10233|9
1620366410000|2021-05-07 05:46:50|10243.9|10233.9|10244.1|10234.1|10244.1|10234.1|10243.9|10233.9|2
1620366420000|2021-05-07 05:47:00|10244.4|10234.4|10249.4|10239.4|10249.4|10239.4|10243.6|10233.6|14
1620366430000|2021-05-07 05:47:10|10249.5|10239.5|10248.3|10238.3|10249.5|10239.5|10248.3|10238.3|8
1620366440000|2021-05-07 05:47:20|10248.1|10238.1|10248.4|10238.4|10248.6|10238.6|10247|10237|13
1620366450000|2021-05-07 05:47:30|10248.5|10238.5|10251.8|10241.8|10251.8|10241.8|10248.5|10238.5|14
1620366460000|2021-05-07 05:47:40|10250.8|10240.8|10248.8|10238.8|10251.8|10241.8|10248.8|10238.8|15
1620366470000|2021-05-07 05:47:50|10249|10239|10249.4|10239.4|10249.6|10239.6|10249|10239|6
1620366480000|2021-05-07 05:48:00|10249.5|10239.5|10249|10239|10249.6|10239.6|10248.3|10238.3|9
1620366490000|2021-05-07 05:48:10|10249.3|10239.3|10249.8|10239.8|10249.8|10239.8|10249.1|10239.1|8
1620366500000|2021-05-07 05:48:20|10249.6|10239.6|10248.8|10238.8|10249.6|10239.6|10248.8|10238.8|12
1620366510000|2021-05-07 05:48:30|10247.8|10237.8|10246.5|10236.5|10247.8|10237.8|10245.8|10235.8|10
1620366520000|2021-05-07 05:48:40|10246.1|10236.1|10245.5|10235.5|10246.1|10236.1|10244.1|10234.1|7
1620366530000|2021-05-07 05:48:50|10245.3|10235.3|10244.3|10234.3|10245.4|10235.4|10244.3|10234.3|6
1620366540000|2021-05-07 05:49:00|10243.3|10233.3|10243.9|10233.9|10243.9|10233.9|10242.9|10232.9|11
1620366550000|2021-05-07 05:49:10|10243.5|10233.5|10244.8|10234.8|10244.8|10234.8|10243|10233|10
1620366560000|2021-05-07 05:49:20|10244.4|10234.4|10238.8|10228.8|10244.4|10234.4|10238.5|10228.5|14
1620366570000|2021-05-07 05:49:30|10238.5|10228.5|10239|10229|10239|10229|10237.4|10227.4|12
1620366580000|2021-05-07 05:49:40|10239.4|10229.4|10237.8|10227.8|10240.1|10230.1|10237.8|10227.8|11
1620366590000|2021-05-07 05:49:50|10237.4|10227.4|10237|10227|10239.1|10229.1|10237|10227|18
1620366600000|2021-05-07 05:50:00|10236.8|10226.8|10237.3|10227.3|10238|10228|10235.5|10225.5|14
1620366610000|2021-05-07 05:50:10|10237|10227|10236.3|10226.3|10238.1|10228.1|10236.3|10226.3|17
1620366620000|2021-05-07 05:50:20|10236.5|10226.5|10232|10222|10236.5|10226.5|10232|10222|13
1620366630000|2021-05-07 05:50:30|10231.8|10221.8|10228|10218|10231.8|10221.8|10227.8|10217.8|14
1620366640000|2021-05-07 05:50:40|10227.8|10217.8|10226.3|10216.3|10227.8|10217.8|10226.1|10216.1|10
1620366650000|2021-05-07 05:50:50|10226|10216|10225.8|10215.8|10226|10216|10223.6|10213.6|17
1620366660000|2021-05-07 05:51:00|10225.4|10215.4|10215.8|10205.8|10225.4|10215.4|10215.8|10205.8|18
1620366670000|2021-05-07 05:51:10|10216.3|10206.3|10216.5|10206.5|10218.6|10208.6|10215.3|10205.3|14
1620366680000|2021-05-07 05:51:20|10216.3|10206.3|10215.8|10205.8|10219.1|10209.1|10215.8|10205.8|20
1620366690000|2021-05-07 05:51:30|10215|10205|10221.6|10211.6|10221.8|10211.8|10215|10205|16
1620366700000|2021-05-07 05:51:40|10221.4|10211.4|10219|10209|10221.4|10211.4|10217.4|10207.4|16
1620366710000|2021-05-07 05:51:50|10218.5|10208.5|10217|10207|10218.5|10208.5|10216.4|10206.4|13
1620366720000|2021-05-07 05:52:00|10217.4|10207.4|10218|10208|10218.4|10208.4|10217.4|10207.4|12
1620366730000|2021-05-07 05:52:10|10218.3|10208.3|10220.8|10210.8|10221|10211|10218.3|10208.3|7
1620366740000|2021-05-07 05:52:20|10220.5|10210.5|10217.8|10207.8|10220.5|10210.5|10216.3|10206.3|16
1620366750000|2021-05-07 05:52:30|10218.5|10208.5|10218|10208|10219.3|10209.3|10216.9|10206.9|15
1620366760000|2021-05-07 05:52:40|10218.3|10208.3|10219.5|10209.5|10219.5|10209.5|10217.3|10207.3|9
1620366770000|2021-05-07 05:52:50|10218.9|10208.9|10219.9|10209.9|10220.8|10210.8|10218.9|10208.9|9
1620366780000|2021-05-07 05:53:00|10219.8|10209.8|10219.5|10209.5|10219.8|10209.8|10218.3|10208.3|11
1620366790000|2021-05-07 05:53:10|10218.9|10208.9|10219.8|10209.8|10220.1|10210.1|10218.9|10208.9|8
1620366800000|2021-05-07 05:53:20|10219.5|10209.5|10218.8|10208.8|10220.4|10210.4|10218.8|10208.8|11
1620366810000|2021-05-07 05:53:30|10219.1|10209.1|10219.9|10209.9|10220.3|10210.3|10218.8|10208.8|10
1620366820000|2021-05-07 05:53:40|10219.8|10209.8|10219.8|10209.8|10219.8|10209.8|10219.8|10209.8|1
1620366830000|2021-05-07 05:53:50|10219.6|10209.6|10217|10207|10219.6|10209.6|10217|10207|11
1620366840000|2021-05-07 05:54:00|10216.8|10206.8|10216|10206|10216.8|10206.8|10215.1|10205.1|11
1620366850000|2021-05-07 05:54:10|10215.5|10205.5|10214.5|10204.5|10219.1|10209.1|10214.4|10204.4|24
1620366860000|2021-05-07 05:54:20|10214|10204|10213.4|10203.4|10214.6|10204.6|10210.5|10200.5|25
1620366870000|2021-05-07 05:54:30|10213.1|10203.1|10213.3|10203.3|10213.4|10203.4|10212|10202|15
1620366880000|2021-05-07 05:54:40|10213.5|10203.5|10215|10205|10215.8|10205.8|10212.9|10202.9|11
1620366890000|2021-05-07 05:54:50|10214.8|10204.8|10213.4|10203.4|10214.9|10204.9|10212.9|10202.9|14
1620366900000|2021-05-07 05:55:00|10213.8|10203.8|10220.3|10210.3|10221.5|10211.5|10213.8|10203.8|18
1620366910000|2021-05-07 05:55:10|10220.5|10210.5|10220.1|10210.1|10221.1|10211.1|10220|10210|12
1620366920000|2021-05-07 05:55:20|10220.6|10210.6|10220.8|10210.8|10221.1|10211.1|10220.6|10210.6|5
1620366930000|2021-05-07 05:55:30|10221.3|10211.3|10222.8|10212.8|10222.8|10212.8|10221.3|10211.3|2
1620366940000|2021-05-07 05:55:40|10222.5|10212.5|10222.8|10212.8|10222.8|10212.8|10220.3|10210.3|7
1620366950000|2021-05-07 05:55:50|10222.5|10212.5|10225.6|10215.6|10225.6|10215.6|10222.5|10212.5|10
1620366960000|2021-05-07 05:56:00|10225.4|10215.4|10226.5|10216.5|10227.8|10217.8|10225.4|10215.4|15
1620366970000|2021-05-07 05:56:10|10226.8|10216.8|10225.8|10215.8|10226.8|10216.8|10225.8|10215.8|5
1620366980000|2021-05-07 05:56:20|10226.1|10216.1|10228.6|10218.6|10228.9|10218.9|10225.8|10215.8|9
1620366990000|2021-05-07 05:56:30|10229|10219|10227.8|10217.8|10230|10220|10227.6|10217.6|12
1620367000000|2021-05-07 05:56:40|10227.5|10217.5|10228.4|10218.4|10228.4|10218.4|10227.5|10217.5|4
1620367010000|2021-05-07 05:56:50|10228.6|10218.6|10232.8|10222.8|10232.8|10222.8|10228.6|10218.6|12
1620367020000|2021-05-07 05:57:00|10233.3|10223.3|10234.8|10224.8|10235|10225|10232.9|10222.9|12
1620367030000|2021-05-07 05:57:10|10235|10225|10230.4|10220.4|10235|10225|10230|10220|13
1620367040000|2021-05-07 05:57:20|10229.5|10219.5|10229.8|10219.8|10229.8|10219.8|10229|10219|6
1620367050000|2021-05-07 05:57:30|10229.5|10219.5|10232.4|10222.4|10232.4|10222.4|10229.3|10219.3|11
1620367060000|2021-05-07 05:57:40|10232.8|10222.8|10232.5|10222.5|10233.5|10223.5|10232.3|10222.3|7
1620367070000|2021-05-07 05:57:50|10232.3|10222.3|10230.6|10220.6|10232.3|10222.3|10230.6|10220.6|6
1620367080000|2021-05-07 05:58:00|10231|10221|10232.8|10222.8|10232.8|10222.8|10229.5|10219.5|9
1620367090000|2021-05-07 05:58:10|10232.4|10222.4|10233.8|10223.8|10233.8|10223.8|10232.4|10222.4|6
1620367100000|2021-05-07 05:58:20|10233.5|10223.5|10232.9|10222.9|10233.5|10223.5|10231.8|10221.8|7
1620367110000|2021-05-07 05:58:30|10231.1|10221.1|10233.4|10223.4|10233.4|10223.4|10231.1|10221.1|7
1620367120000|2021-05-07 05:58:40|10232.9|10222.9|10230.5|10220.5|10232.9|10222.9|10230.5|10220.5|7
1620367130000|2021-05-07 05:58:50|10230|10220|10229|10219|10230.1|10220.1|10229|10219|7
1620367140000|2021-05-07 05:59:00|10228.6|10218.6|10228.6|10218.6|10229|10219|10228.1|10218.1|7
1620367150000|2021-05-07 05:59:10|10228.9|10218.9|10230.1|10220.1|10230.1|10220.1|10228.4|10218.4|9
1620367160000|2021-05-07 05:59:20|10230.6|10220.6|10231.4|10221.4|10232|10222|10230.6|10220.6|10
1620367170000|2021-05-07 05:59:30|10231.5|10221.5|10231.9|10221.9|10231.9|10221.9|10230.6|10220.6|8
1620367180000|2021-05-07 05:59:40|10232.4|10222.4|10232|10222|10232.8|10222.8|10232|10222|3
1620367190000|2021-05-07 05:59:50|10232.5|10222.5|10235.8|10225.8|10235.8|10225.8|10232.5|10222.5|7
1620367200000|2021-05-07 06:00:00|10235.5|10225.5|10233.3|10223.3|10236|10226|10233.3|10223.3|6
1620367210000|2021-05-07 06:00:10|10233.5|10223.5|10236.1|10226.1|10236.1|10226.1|10233.5|10223.5|6
1620367220000|2021-05-07 06:00:20|10235.8|10225.8|10235|10225|10235.8|10225.8|10234.4|10224.4|6
1620367230000|2021-05-07 06:00:30|10234.8|10224.8|10235.4|10225.4|10235.4|10225.4|10234.5|10224.5|4
1620367240000|2021-05-07 06:00:40|10234.6|10224.6|10235.5|10225.5|10235.5|10225.5|10233|10223|8
1620367250000|2021-05-07 06:00:50|10237.4|10227.4|10234.4|10224.4|10237.4|10227.4|10234.4|10224.4|9
1620367260000|2021-05-07 06:01:00|10234.3|10224.3|10234|10224|10234.9|10224.9|10234|10224|7
1620367270000|2021-05-07 06:01:10|10234.8|10224.8|10234.3|10224.3|10234.8|10224.8|10234.3|10224.3|2
1620367280000|2021-05-07 06:01:20|10233.9|10223.9|10232.6|10222.6|10233.9|10223.9|10232.6|10222.6|4
1620367290000|2021-05-07 06:01:30|10232.3|10222.3|10231.5|10221.5|10232.3|10222.3|10231.5|10221.5|4
1620367300000|2021-05-07 06:01:40|10231.8|10221.8|10232|10222|10232.5|10222.5|10231.8|10221.8|5
1620367310000|2021-05-07 06:01:50|10231.8|10221.8|10233.5|10223.5|10233.5|10223.5|10231.3|10221.3|8
1620367320000|2021-05-07 06:02:00|10232.8|10222.8|10235.3|10225.3|10236.4|10226.4|10231.8|10221.8|15
1620367330000|2021-05-07 06:02:10|10235|10225|10235.5|10225.5|10235.8|10225.8|10234.8|10224.8|9
1620367340000|2021-05-07 06:02:20|10235.8|10225.8|10237.9|10227.9|10238.4|10228.4|10235.8|10225.8|11
1620367350000|2021-05-07 06:02:30|10238.1|10228.1|10233.4|10223.4|10238.1|10228.1|10232.3|10222.3|14
1620367360000|2021-05-07 06:02:40|10233.6|10223.6|10236.6|10226.6|10236.6|10226.6|10233|10223|15
1620367370000|2021-05-07 06:02:50|10236.4|10226.4|10237.3|10227.3|10237.3|10227.3|10235.5|10225.5|7
1620367380000|2021-05-07 06:03:00|10238|10228|10233|10223|10238|10228|10233|10223|17
1620367390000|2021-05-07 06:03:10|10232.8|10222.8|10231.1|10221.1|10232.8|10222.8|10230.5|10220.5|17
1620367400000|2021-05-07 06:03:20|10231.4|10221.4|10232.8|10222.8|10232.9|10222.9|10231.3|10221.3|10
1620367410000|2021-05-07 06:03:30|10232.5|10222.5|10233.9|10223.9|10233.9|10223.9|10232.5|10222.5|11
1620367420000|2021-05-07 06:03:40|10233.6|10223.6|10234.5|10224.5|10234.5|10224.5|10233.3|10223.3|13
1620367430000|2021-05-07 06:03:50|10234.8|10224.8|10232.5|10222.5|10234.8|10224.8|10232.5|10222.5|13
1620367440000|2021-05-07 06:04:00|10231.5|10221.5|10231.6|10221.6|10231.6|10221.6|10230.5|10220.5|8
1620367450000|2021-05-07 06:04:10|10232|10222|10232.5|10222.5|10232.9|10222.9|10231.6|10221.6|5
1620367460000|2021-05-07 06:04:20|10232.3|10222.3|10229.5|10219.5|10232.3|10222.3|10229.5|10219.5|7
1620367470000|2021-05-07 06:04:30|10230|10220|10231.5|10221.5|10231.5|10221.5|10230|10220|8
1620367480000|2021-05-07 06:04:40|10231.8|10221.8|10229.9|10219.9|10231.8|10221.8|10229.9|10219.9|7
1620367490000|2021-05-07 06:04:50|10229.5|10219.5|10231.8|10221.8|10231.8|10221.8|10229.3|10219.3|12
1620367500000|2021-05-07 06:05:00|10232.1|10222.1|10233|10223|10234|10224|10232.1|10222.1|14
1620367510000|2021-05-07 06:05:10|10232.8|10222.8|10232.5|10222.5|10232.8|10222.8|10232.5|10222.5|2
1620367520000|2021-05-07 06:05:20|10232.8|10222.8|10233.3|10223.3|10233.3|10223.3|10232.5|10222.5|4
1620367530000|2021-05-07 06:05:30|10233|10223|10232.5|10222.5|10233.8|10223.8|10232.3|10222.3|8
1620367540000|2021-05-07 06:05:40|10232.3|10222.3|10234.1|10224.1|10234.3|10224.3|10232.3|10222.3|16
1620367550000|2021-05-07 06:05:50|10234.3|10224.3|10236.4|10226.4|10237.1|10227.1|10234.1|10224.1|13
1620367560000|2021-05-07 06:06:00|10236.9|10226.9|10239.1|10229.1|10240.6|10230.6|10236.9|10226.9|19
1620367570000|2021-05-07 06:06:10|10239.8|10229.8|10238.5|10228.5|10240.3|10230.3|10238.5|10228.5|15
1620367580000|2021-05-07 06:06:20|10238.3|10228.3|10238|10228|10238.3|10228.3|10237.5|10227.5|7
1620367590000|2021-05-07 06:06:30|10238.5|10228.5|10233.3|10223.3|10238.5|10228.5|10233.3|10223.3|16
1620367600000|2021-05-07 06:06:40|10233.4|10223.4|10236.1|10226.1|10236.4|10226.4|10233.4|10223.4|11
1620367610000|2021-05-07 06:06:50|10236.4|10226.4|10233.5|10223.5|10236.4|10226.4|10233.5|10223.5|12
1620367620000|2021-05-07 06:07:00|10234|10224|10233.3|10223.3|10234.8|10224.8|10233|10223|7
1620367630000|2021-05-07 06:07:10|10233.5|10223.5|10234.3|10224.3|10234.3|10224.3|10233.5|10223.5|5
1620367640000|2021-05-07 06:07:20|10234.5|10224.5|10233|10223|10234.5|10224.5|10233|10223|7
1620367650000|2021-05-07 06:07:30|10233.3|10223.3|10234.1|10224.1|10234.4|10224.4|10233.3|10223.3|8
1620367660000|2021-05-07 06:07:40|10234.3|10224.3|10232.8|10222.8|10234.3|10224.3|10232.8|10222.8|8
1620367670000|2021-05-07 06:07:50|10232.4|10222.4|10232.5|10222.5|10234|10224|10232.4|10222.4|5
1620367680000|2021-05-07 06:08:00|10232.8|10222.8|10233.8|10223.8|10234.1|10224.1|10232.8|10222.8|9
1620367690000|2021-05-07 06:08:10|10233.3|10223.3|10230.8|10220.8|10233.3|10223.3|10230.8|10220.8|9
1620367700000|2021-05-07 06:08:20|10230.6|10220.6|10231.5|10221.5|10231.9|10221.9|10230.4|10220.4|9
1620367710000|2021-05-07 06:08:30|10231.3|10221.3|10230.1|10220.1|10231.6|10221.6|10230.1|10220.1|7
1620367720000|2021-05-07 06:08:40|10230.6|10220.6|10230.4|10220.4|10230.9|10220.9|10230.1|10220.1|6
1620367730000|2021-05-07 06:08:50|10230.8|10220.8|10232|10222|10232.6|10222.6|10230.8|10220.8|4
1620367740000|2021-05-07 06:09:00|10232.1|10222.1|10232.1|10222.1|10233.1|10223.1|10232.1|10222.1|7
1620367750000|2021-05-07 06:09:10|10232.5|10222.5|10232.4|10222.4|10233.3|10223.3|10232.1|10222.1|7
1620367760000|2021-05-07 06:09:20|10232.1|10222.1|10232.5|10222.5|10232.6|10222.6|10230.8|10220.8|13
1620367770000|2021-05-07 06:09:30|10232.1|10222.1|10232.3|10222.3|10233.9|10223.9|10232.1|10222.1|9
1620367780000|2021-05-07 06:09:40|10231.9|10221.9|10232|10222|10232.1|10222.1|10231.4|10221.4|12
1620367790000|2021-05-07 06:09:50|10231.8|10221.8|10232|10222|10232|10222|10231.8|10221.8|8
1620367800000|2021-05-07 06:10:00|10232.4|10222.4|10232.5|10222.5|10233|10223|10232.1|10222.1|6
1620367810000|2021-05-07 06:10:10|10232.3|10222.3|10230.4|10220.4|10232.3|10222.3|10229.5|10219.5|12
1620367820000|2021-05-07 06:10:20|10230|10220|10229|10219|10230.1|10220.1|10228.5|10218.5|8
1620367830000|2021-05-07 06:10:30|10228.6|10218.6|10229.5|10219.5|10229.5|10219.5|10228.5|10218.5|8
1620367840000|2021-05-07 06:10:40|10229.8|10219.8|10230.1|10220.1|10230.1|10220.1|10229.8|10219.8|2
1620367850000|2021-05-07 06:10:50|10230.3|10220.3|10231|10221|10231.4|10221.4|10230.3|10220.3|4
1620367860000|2021-05-07 06:11:00|10230.6|10220.6|10229.4|10219.4|10230.8|10220.8|10229.3|10219.3|14
1620367870000|2021-05-07 06:11:10|10229.6|10219.6|10229.4|10219.4|10229.6|10219.6|10229.1|10219.1|6
1620367880000|2021-05-07 06:11:20|10230|10220|10229.6|10219.6|10230|10220|10229.5|10219.5|3
1620367890000|2021-05-07 06:11:30|10229.9|10219.9|10231.5|10221.5|10231.5|10221.5|10229.9|10219.9|10
1620367900000|2021-05-07 06:11:40|10231.9|10221.9|10229.8|10219.8|10231.9|10221.9|10229.8|10219.8|13
1620367910000|2021-05-07 06:11:50|10230.3|10220.3|10230.3|10220.3|10231|10221|10228.8|10218.8|11
1620367920000|2021-05-07 06:12:00|10229.8|10219.8|10228.8|10218.8|10229.8|10219.8|10228.8|10218.8|4
1620367930000|2021-05-07 06:12:10|10228.5|10218.5|10229.1|10219.1|10229.4|10219.4|10228.5|10218.5|5
1620367940000|2021-05-07 06:12:20|10228.8|10218.8|10227.6|10217.6|10228.8|10218.8|10227.6|10217.6|6
1620367950000|2021-05-07 06:12:30|10227.9|10217.9|10227.9|10217.9|10228.4|10218.4|10227.8|10217.8|10
1620367960000|2021-05-07 06:12:40|10227.6|10217.6|10227.5|10217.5|10227.6|10217.6|10226.5|10216.5|6
1620367970000|2021-05-07 06:12:50|10227.6|10217.6|10227.4|10217.4|10228.1|10218.1|10226.9|10216.9|12
1620367980000|2021-05-07 06:13:00|10227.1|10217.1|10226.9|10216.9|10227.4|10217.4|10226.4|10216.4|6
1620367990000|2021-05-07 06:13:10|10226.5|10216.5|10228.1|10218.1|10228.1|10218.1|10226|10216|12
1620368010000|2021-05-07 06:13:30|10228|10218|10228.8|10218.8|10228.8|10218.8|10227.6|10217.6|18
1620368020000|2021-05-07 06:13:40|10228.5|10218.5|10228|10218|10228.8|10218.8|10228|10218|8
1620368030000|2021-05-07 06:13:50|10228.8|10218.8|10228.9|10218.9|10228.9|10218.9|10228|10218|6
1620368040000|2021-05-07 06:14:00|10229|10219|10228.5|10218.5|10229.3|10219.3|10228|10218|7
1620368050000|2021-05-07 06:14:10|10228.6|10218.6|10228.9|10218.9|10229.3|10219.3|10228.6|10218.6|6
1620368060000|2021-05-07 06:14:20|10229.4|10219.4|10228.5|10218.5|10229.4|10219.4|10228.4|10218.4|6
1620368070000|2021-05-07 06:14:30|10228.3|10218.3|10227.4|10217.4|10228.3|10218.3|10227.4|10217.4|7
1620368080000|2021-05-07 06:14:40|10227.9|10217.9|10228.1|10218.1|10228.6|10218.6|10227.9|10217.9|9
1620368090000|2021-05-07 06:14:50|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.6|10217.6|3
1620368100000|2021-05-07 06:15:00|10228.3|10218.3|10228.6|10218.6|10228.6|10218.6|10228.3|10218.3|2
1620368110000|2021-05-07 06:15:10|10228.9|10218.9|10229.1|10219.1|10229.1|10219.1|10228.9|10218.9|2
1620368120000|2021-05-07 06:15:20|10230.4|10220.4|10231.1|10221.1|10231.1|10221.1|10230.4|10220.4|4
1620368130000|2021-05-07 06:15:30|10231|10221|10230.3|10220.3|10231|10221|10230.3|10220.3|3
1620368140000|2021-05-07 06:15:40|10229.8|10219.8|10229.8|10219.8|10230|10220|10228.8|10218.8|9
1620368150000|2021-05-07 06:15:50|10230|10220|10229.5|10219.5|10230.3|10220.3|10229.5|10219.5|5
1620368160000|2021-05-07 06:16:00|10229.8|10219.8|10227.6|10217.6|10229.8|10219.8|10227.6|10217.6|6
1620368170000|2021-05-07 06:16:10|10227.9|10217.9|10227.8|10217.8|10228.1|10218.1|10227.6|10217.6|5
1620368180000|2021-05-07 06:16:20|10228.1|10218.1|10228.1|10218.1|10228.1|10218.1|10227.9|10217.9|3
1620368190000|2021-05-07 06:16:30|10229.5|10219.5|10229.5|10219.5|10229.6|10219.6|10228.9|10218.9|7
1620368200000|2021-05-07 06:16:40|10228.9|10218.9|10231|10221|10231.3|10221.3|10228.9|10218.9|10
1620368210000|2021-05-07 06:16:50|10230.8|10220.8|10230.9|10220.9|10230.9|10220.9|10230.6|10220.6|3
1620368220000|2021-05-07 06:17:00|10231.1|10221.1|10231.4|10221.4|10232|10222|10231.1|10221.1|7
1620368230000|2021-05-07 06:17:10|10231.5|10221.5|10232.3|10222.3|10233.1|10223.1|10231.5|10221.5|11
1620368240000|2021-05-07 06:17:20|10232.1|10222.1|10231.6|10221.6|10232.3|10222.3|10231.6|10221.6|9
1620368250000|2021-05-07 06:17:30|10232|10222|10232.3|10222.3|10232.3|10222.3|10231.6|10221.6|10
1620368260000|2021-05-07 06:17:40|10232.5|10222.5|10233.6|10223.6|10233.6|10223.6|10232.5|10222.5|8
1620368270000|2021-05-07 06:17:50|10233.8|10223.8|10235.9|10225.9|10236.1|10226.1|10233.8|10223.8|9
1620368280000|2021-05-07 06:18:00|10236.1|10226.1|10235.8|10225.8|10236.4|10226.4|10235|10225|17
1620368290000|2021-05-07 06:18:10|10235.9|10225.9|10234.3|10224.3|10235.9|10225.9|10233.8|10223.8|14
1620368300000|2021-05-07 06:18:20|10234.8|10224.8|10235|10225|10235|10225|10234.8|10224.8|2
1620368310000|2021-05-07 06:18:30|10234.6|10224.6|10232|10222|10234.6|10224.6|10232|10222|4
1620368320000|2021-05-07 06:18:40|10233.1|10223.1|10231.1|10221.1|10233.1|10223.1|10231.1|10221.1|7
1620368330000|2021-05-07 06:18:50|10230.9|10220.9|10230.1|10220.1|10230.9|10220.9|10230|10220|5
1620368340000|2021-05-07 06:19:00|10229.6|10219.6|10230.5|10220.5|10230.5|10220.5|10229.6|10219.6|3
1620368350000|2021-05-07 06:19:10|10230.6|10220.6|10233|10223|10233|10223|10230.6|10220.6|4
1620368360000|2021-05-07 06:19:20|10233.4|10223.4|10233.6|10223.6|10233.6|10223.6|10233.4|10223.4|2
1620368370000|2021-05-07 06:19:30|10233.1|10223.1|10234.4|10224.4|10234.4|10224.4|10232.5|10222.5|15
1620368380000|2021-05-07 06:19:40|10234.6|10224.6|10235|10225|10235|10225|10234.4|10224.4|10
1620368390000|2021-05-07 06:19:50|10234.6|10224.6|10231.1|10221.1|10234.6|10224.6|10230.9|10220.9|9
1620368400000|2021-05-07 06:20:00|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|10230.8|10220.8|6
1620368410000|2021-05-07 06:20:10|10231.6|10221.6|10232.4|10222.4|10232.8|10222.8|10231.6|10221.6|5
1620368420000|2021-05-07 06:20:20|10232.8|10222.8|10233.6|10223.6|10233.9|10223.9|10232.8|10222.8|5
1620368430000|2021-05-07 06:20:30|10233.9|10223.9|10234.3|10224.3|10235.5|10225.5|10233.9|10223.9|8
1620368440000|2021-05-07 06:20:40|10233|10223|10233.8|10223.8|10233.8|10223.8|10233|10223|4
1620368450000|2021-05-07 06:20:50|10234|10224|10232.5|10222.5|10234.3|10224.3|10232.4|10222.4|8
1620368460000|2021-05-07 06:21:00|10232|10222|10231.9|10221.9|10232|10222|10231.9|10221.9|4
1620368470000|2021-05-07 06:21:10|10231.5|10221.5|10231|10221|10231.5|10221.5|10230.8|10220.8|4
1620368480000|2021-05-07 06:21:20|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10231|10221|3
1620368490000|2021-05-07 06:21:30|10231.9|10221.9|10234|10224|10234|10224|10231.9|10221.9|10
1620368500000|2021-05-07 06:21:40|10233.8|10223.8|10235.3|10225.3|10235.3|10225.3|10233.8|10223.8|6
1620368510000|2021-05-07 06:21:50|10234.5|10224.5|10234.8|10224.8|10235.3|10225.3|10234.5|10224.5|13
1620368520000|2021-05-07 06:22:00|10235.3|10225.3|10234.5|10224.5|10235.4|10225.4|10234|10224|13
1620368530000|2021-05-07 06:22:10|10233.8|10223.8|10233.4|10223.4|10234.1|10224.1|10233|10223|7
1620368540000|2021-05-07 06:22:20|10233.8|10223.8|10234|10224|10234|10224|10233.8|10223.8|2
1620368550000|2021-05-07 06:22:30|10234.6|10224.6|10235|10225|10235.3|10225.3|10234.5|10224.5|7
1620368560000|2021-05-07 06:22:40|10234.8|10224.8|10235.8|10225.8|10235.8|10225.8|10234.8|10224.8|8
1620368570000|2021-05-07 06:22:50|10235.5|10225.5|10235.3|10225.3|10235.5|10225.5|10235|10225|3
1620368580000|2021-05-07 06:23:00|10235.5|10225.5|10235.3|10225.3|10236.1|10226.1|10235.3|10225.3|4
1620368590000|2021-05-07 06:23:10|10235.6|10225.6|10234.4|10224.4|10236|10226|10234.4|10224.4|8
1620368600000|2021-05-07 06:23:20|10234.8|10224.8|10235.3|10225.3|10235.4|10225.4|10234.8|10224.8|5
1620368610000|2021-05-07 06:23:30|10234.9|10224.9|10234.3|10224.3|10234.9|10224.9|10234|10224|8
1620368620000|2021-05-07 06:23:40|10234|10224|10234.3|10224.3|10234.3|10224.3|10233.8|10223.8|3
1620368630000|2021-05-07 06:23:50|10233.5|10223.5|10234.3|10224.3|10234.3|10224.3|10233.5|10223.5|2
1620368640000|2021-05-07 06:24:00|10234.5|10224.5|10234.3|10224.3|10234.5|10224.5|10234.3|10224.3|6
1620368650000|2021-05-07 06:24:10|10234|10224|10235|10225|10235|10225|10234|10224|5
1620368660000|2021-05-07 06:24:20|10234.8|10224.8|10234.3|10224.3|10234.8|10224.8|10233.8|10223.8|7
1620368670000|2021-05-07 06:24:30|10234.5|10224.5|10238.4|10228.4|10238.4|10228.4|10234.5|10224.5|9
1620368680000|2021-05-07 06:24:40|10238.6|10228.6|10239.3|10229.3|10239.3|10229.3|10238.4|10228.4|9
1620368690000|2021-05-07 06:24:50|10239|10229|10239.4|10229.4|10239.8|10229.8|10238.8|10228.8|11
1620368700000|2021-05-07 06:25:00|10239.1|10229.1|10237.8|10227.8|10239.4|10229.4|10237.8|10227.8|9
1620368710000|2021-05-07 06:25:10|10237|10227|10237|10227|10237.3|10227.3|10235.8|10225.8|13
1620368720000|2021-05-07 06:25:20|10236.6|10226.6|10236.9|10226.9|10236.9|10226.9|10236.1|10226.1|16
1620368730000|2021-05-07 06:25:30|10236.6|10226.6|10236.4|10226.4|10236.6|10226.6|10235.5|10225.5|6
1620368740000|2021-05-07 06:25:40|10236.6|10226.6|10236|10226|10236.6|10226.6|10235.5|10225.5|11
1620368750000|2021-05-07 06:25:50|10235.8|10225.8|10234.5|10224.5|10235.8|10225.8|10234.5|10224.5|8
1620368760000|2021-05-07 06:26:00|10233.8|10223.8|10235.3|10225.3|10235.3|10225.3|10233.8|10223.8|9
1620368770000|2021-05-07 06:26:10|10234.8|10224.8|10234.8|10224.8|10234.8|10224.8|10234.8|10224.8|1
1620368780000|2021-05-07 06:26:20|10233.9|10223.9|10233.1|10223.1|10233.9|10223.9|10232|10222|8
1620368790000|2021-05-07 06:26:30|10233.5|10223.5|10232.4|10222.4|10233.5|10223.5|10232.4|10222.4|8
1620368800000|2021-05-07 06:26:40|10233.6|10223.6|10232.8|10222.8|10234|10224|10232.8|10222.8|5
1620368810000|2021-05-07 06:26:50|10232.3|10222.3|10234.5|10224.5|10235.3|10225.3|10232.1|10222.1|7
1620368820000|2021-05-07 06:27:00|10234.9|10224.9|10231.3|10221.3|10234.9|10224.9|10230.6|10220.6|16
1620368830000|2021-05-07 06:27:10|10232.5|10222.5|10232|10222|10233.4|10223.4|10231.8|10221.8|4
1620368840000|2021-05-07 06:27:20|10231.9|10221.9|10232.4|10222.4|10232.4|10222.4|10231.9|10221.9|4
1620368850000|2021-05-07 06:27:30|10231.9|10221.9|10229.9|10219.9|10231.9|10221.9|10229.8|10219.8|9
1620368860000|2021-05-07 06:27:40|10231|10221|10228.1|10218.1|10231|10221|10227.6|10217.6|9
1620368870000|2021-05-07 06:27:50|10228.3|10218.3|10226.8|10216.8|10229.4|10219.4|10226.8|10216.8|14
1620368880000|2021-05-07 06:28:00|10227|10217|10228.9|10218.9|10228.9|10218.9|10226.8|10216.8|8
1620368890000|2021-05-07 06:28:10|10228.6|10218.6|10229.5|10219.5|10230.5|10220.5|10228.6|10218.6|7
1620368900000|2021-05-07 06:28:20|10230|10220|10229.5|10219.5|10230|10220|10229.5|10219.5|4
1620368910000|2021-05-07 06:28:30|10229|10219|10230|10220|10230|10220|10229|10219|5
1620368920000|2021-05-07 06:28:40|10230.8|10220.8|10231.9|10221.9|10231.9|10221.9|10230|10220|11
1620368930000|2021-05-07 06:28:50|10231.4|10221.4|10231|10221|10231.8|10221.8|10230.8|10220.8|6
1620368940000|2021-05-07 06:29:00|10230.8|10220.8|10230|10220|10231.6|10221.6|10229.8|10219.8|12
1620368950000|2021-05-07 06:29:10|10230.6|10220.6|10229.3|10219.3|10230.8|10220.8|10229.3|10219.3|6
1620368960000|2021-05-07 06:29:20|10229|10219|10228.6|10218.6|10229|10219|10228.6|10218.6|2
1620368970000|2021-05-07 06:29:30|10228.4|10218.4|10227.6|10217.6|10228.4|10218.4|10227.6|10217.6|4
1620368980000|2021-05-07 06:29:40|10227|10217|10227.1|10217.1|10227.1|10217.1|10227|10217|4
1620368990000|2021-05-07 06:29:50|10227|10217|10227.1|10217.1|10227.1|10217.1|10227|10217|4
1620369000000|2021-05-07 06:30:00|10227.4|10217.4|10229.6|10219.6|10229.6|10219.6|10227.4|10217.4|11
1620369010000|2021-05-07 06:30:10|10229.3|10219.3|10229.1|10219.1|10229.5|10219.5|10229.1|10219.1|4
1620369020000|2021-05-07 06:30:20|10228.8|10218.8|10228.1|10218.1|10228.8|10218.8|10227.8|10217.8|7
1620369030000|2021-05-07 06:30:30|10228.6|10218.6|10228.3|10218.3|10228.6|10218.6|10228|10218|7
1620369040000|2021-05-07 06:30:40|10228|10218|10227.9|10217.9|10228|10218|10227.6|10217.6|6
1620369050000|2021-05-07 06:30:50|10227.6|10217.6|10226.5|10216.5|10227.6|10217.6|10226.5|10216.5|4
1620369060000|2021-05-07 06:31:00|10226.3|10216.3|10224.5|10214.5|10226.3|10216.3|10224|10214|5
1620369070000|2021-05-07 06:31:10|10224.8|10214.8|10228.8|10218.8|10229|10219|10224.8|10214.8|14
1620369080000|2021-05-07 06:31:20|10228.3|10218.3|10229|10219|10229|10219|10228.3|10218.3|8
1620369090000|2021-05-07 06:31:30|10229.3|10219.3|10229|10219|10229.8|10219.8|10228.3|10218.3|14
1620369100000|2021-05-07 06:31:40|10228.5|10218.5|10228.9|10218.9|10229.3|10219.3|10228.3|10218.3|8
1620369110000|2021-05-07 06:31:50|10229.1|10219.1|10229.4|10219.4|10229.5|10219.5|10228.4|10218.4|7
1620369120000|2021-05-07 06:32:00|10228.6|10218.6|10229.5|10219.5|10229.5|10219.5|10228.6|10218.6|4
1620369130000|2021-05-07 06:32:10|10229.1|10219.1|10228.8|10218.8|10229.1|10219.1|10228.8|10218.8|2
1620369140000|2021-05-07 06:32:20|10229|10219|10229.3|10219.3|10229.5|10219.5|10229|10219|8
1620369150000|2021-05-07 06:32:30|10230.3|10220.3|10231.6|10221.6|10231.6|10221.6|10230.3|10220.3|5
1620369160000|2021-05-07 06:32:40|10232.3|10222.3|10232.5|10222.5|10232.8|10222.8|10232.3|10222.3|6
1620369170000|2021-05-07 06:32:50|10232.8|10222.8|10233.9|10223.9|10233.9|10223.9|10232.5|10222.5|9
1620369180000|2021-05-07 06:33:00|10234.3|10224.3|10234.3|10224.3|10234.6|10224.6|10233.9|10223.9|12
1620369190000|2021-05-07 06:33:10|10234|10224|10231.3|10221.3|10234|10224|10231.3|10221.3|9
1620369200000|2021-05-07 06:33:20|10231.1|10221.1|10229.8|10219.8|10231.1|10221.1|10229.8|10219.8|5
1620369210000|2021-05-07 06:33:30|10231.3|10221.3|10229.8|10219.8|10231.3|10221.3|10229.8|10219.8|2
1620369220000|2021-05-07 06:33:40|10231.8|10221.8|10230.8|10220.8|10231.8|10221.8|10230.8|10220.8|5
1620369230000|2021-05-07 06:33:50|10230.6|10220.6|10230.4|10220.4|10230.6|10220.6|10229.9|10219.9|5
1620369240000|2021-05-07 06:34:00|10230.1|10220.1|10230.3|10220.3|10230.3|10220.3|10230.1|10220.1|2
1620369250000|2021-05-07 06:34:10|10230.9|10220.9|10231|10221|10231.9|10221.9|10230.9|10220.9|5
1620369260000|2021-05-07 06:34:20|10230.8|10220.8|10233.8|10223.8|10233.8|10223.8|10230.8|10220.8|9
1620369270000|2021-05-07 06:34:30|10234|10224|10233.5|10223.5|10234|10224|10233.5|10223.5|4
1620369280000|2021-05-07 06:34:40|10234|10224|10234|10224|10234.3|10224.3|10234|10224|3
1620369290000|2021-05-07 06:34:50|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1620369300000|2021-05-07 06:35:00|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1620369310000|2021-05-07 06:35:10|10233.9|10223.9|10230.8|10220.8|10233.9|10223.9|10230.8|10220.8|8
1620369320000|2021-05-07 06:35:20|10230|10220|10228.8|10218.8|10230|10220|10228.6|10218.6|6
1620369330000|2021-05-07 06:35:30|10230|10220|10229.8|10219.8|10230|10220|10228.8|10218.8|9
1620369340000|2021-05-07 06:35:40|10229.4|10219.4|10229|10219|10229.4|10219.4|10228.6|10218.6|6
1620369350000|2021-05-07 06:35:50|10228.6|10218.6|10228.8|10218.8|10228.9|10218.9|10228.6|10218.6|7
1620369360000|2021-05-07 06:36:00|10229|10219|10230.3|10220.3|10230.8|10220.8|10229|10219|10
1620369370000|2021-05-07 06:36:10|10230.5|10220.5|10231|10221|10231.3|10221.3|10230.5|10220.5|10
1620369380000|2021-05-07 06:36:20|10230.8|10220.8|10231.1|10221.1|10231.1|10221.1|10230.1|10220.1|5
1620369390000|2021-05-07 06:36:30|10231.3|10221.3|10232.3|10222.3|10232.3|10222.3|10231.3|10221.3|4
1620369400000|2021-05-07 06:36:40|10232|10222|10231.8|10221.8|10232|10222|10231.8|10221.8|2
1620369410000|2021-05-07 06:36:50|10231.5|10221.5|10230.8|10220.8|10231.5|10221.5|10230.5|10220.5|12
1620369420000|2021-05-07 06:37:00|10231.1|10221.1|10230.6|10220.6|10231.1|10221.1|10229.8|10219.8|7
1620369430000|2021-05-07 06:37:10|10230.1|10220.1|10233.9|10223.9|10233.9|10223.9|10230.1|10220.1|10
1620369440000|2021-05-07 06:37:20|10234.3|10224.3|10234|10224|10234.3|10224.3|10233.5|10223.5|11
1620369450000|2021-05-07 06:37:30|10233.6|10223.6|10232.8|10222.8|10233.6|10223.6|10232.8|10222.8|4
1620369460000|2021-05-07 06:37:40|10232.4|10222.4|10234.3|10224.3|10234.3|10224.3|10231.8|10221.8|7
1620369470000|2021-05-07 06:37:50|10234.5|10224.5|10236|10226|10236|10226|10234.5|10224.5|6
1620369480000|2021-05-07 06:38:00|10236.3|10226.3|10236|10226|10236.3|10226.3|10236|10226|2
1620369490000|2021-05-07 06:38:10|10235.6|10225.6|10233.9|10223.9|10235.6|10225.6|10233.5|10223.5|8
1620369500000|2021-05-07 06:38:20|10234.3|10224.3|10234.3|10224.3|10234.9|10224.9|10234.3|10224.3|4
1620369510000|2021-05-07 06:38:30|10234|10224|10234.6|10224.6|10234.6|10224.6|10233.5|10223.5|8
1620369520000|2021-05-07 06:38:40|10234.8|10224.8|10233.8|10223.8|10235.5|10225.5|10233.8|10223.8|10
1620369530000|2021-05-07 06:38:50|10233.9|10223.9|10235.3|10225.3|10235.3|10225.3|10233.5|10223.5|7
1620369540000|2021-05-07 06:39:00|10236.3|10226.3|10236.6|10226.6|10237.4|10227.4|10234.6|10224.6|13
1620369550000|2021-05-07 06:39:10|10237.1|10227.1|10236.6|10226.6|10237.1|10227.1|10236.3|10226.3|7
1620369560000|2021-05-07 06:39:20|10236.3|10226.3|10238.8|10228.8|10238.8|10228.8|10236.3|10226.3|16
1620369570000|2021-05-07 06:39:30|10238.3|10228.3|10239.1|10229.1|10239.9|10229.9|10238.3|10228.3|14
1620369580000|2021-05-07 06:39:40|10239|10229|10238.6|10228.6|10239|10229|10238|10228|5
1620369590000|2021-05-07 06:39:50|10239.4|10229.4|10242.4|10232.4|10243.5|10233.5|10239.4|10229.4|15
1620369600000|2021-05-07 06:40:00|10242.8|10232.8|10241|10231|10242.8|10232.8|10240.5|10230.5|16
1620369610000|2021-05-07 06:40:10|10240.8|10230.8|10239.8|10229.8|10242|10232|10239.8|10229.8|21
1620369620000|2021-05-07 06:40:20|10239.9|10229.9|10240.5|10230.5|10241.4|10231.4|10239.4|10229.4|17
1620369630000|2021-05-07 06:40:30|10240.3|10230.3|10243.1|10233.1|10243.1|10233.1|10240.3|10230.3|11
1620369640000|2021-05-07 06:40:40|10243|10233|10243|10233|10243.3|10233.3|10242.5|10232.5|9
1620369650000|2021-05-07 06:40:50|10242.8|10232.8|10243.8|10233.8|10243.8|10233.8|10242.5|10232.5|6
1620369660000|2021-05-07 06:41:00|10243.5|10233.5|10244.3|10234.3|10244.9|10234.9|10243.3|10233.3|12
1620369670000|2021-05-07 06:41:10|10244.8|10234.8|10243.6|10233.6|10245.3|10235.3|10243.6|10233.6|11
1620369680000|2021-05-07 06:41:20|10243.9|10233.9|10242.8|10232.8|10243.9|10233.9|10242.1|10232.1|8
1620369690000|2021-05-07 06:41:30|10242.5|10232.5|10242.5|10232.5|10243.1|10233.1|10242.3|10232.3|17
1620369700000|2021-05-07 06:41:40|10241.8|10231.8|10239|10229|10241.9|10231.9|10238.5|10228.5|16
1620369710000|2021-05-07 06:41:50|10239.3|10229.3|10238.1|10228.1|10239.3|10229.3|10237.3|10227.3|14
1620369720000|2021-05-07 06:42:00|10238.3|10228.3|10238|10228|10238.6|10228.6|10237.3|10227.3|17
1620369730000|2021-05-07 06:42:10|10237.6|10227.6|10236.4|10226.4|10237.6|10227.6|10236.1|10226.1|9
1620369740000|2021-05-07 06:42:20|10236.6|10226.6|10234.8|10224.8|10236.6|10226.6|10234.8|10224.8|10
1620369750000|2021-05-07 06:42:30|10234.1|10224.1|10232.6|10222.6|10234.1|10224.1|10232.6|10222.6|9
1620369760000|2021-05-07 06:42:40|10233|10223|10233.9|10223.9|10233.9|10223.9|10233|10223|10
1620369770000|2021-05-07 06:42:50|10234.4|10224.4|10236.1|10226.1|10236.1|10226.1|10234.4|10224.4|7
1620369780000|2021-05-07 06:43:00|10236.5|10226.5|10241|10231|10241.3|10231.3|10236.1|10226.1|17
1620369790000|2021-05-07 06:43:10|10241.5|10231.5|10242.8|10232.8|10242.8|10232.8|10241.5|10231.5|11
1620369800000|2021-05-07 06:43:20|10242.5|10232.5|10241.9|10231.9|10242.8|10232.8|10241|10231|17
1620369810000|2021-05-07 06:43:30|10241.5|10231.5|10242.9|10232.9|10243.4|10233.4|10241.4|10231.4|13
1620369820000|2021-05-07 06:43:40|10243.1|10233.1|10244.1|10234.1|10244.8|10234.8|10243.1|10233.1|9
1620369830000|2021-05-07 06:43:50|10245.8|10235.8|10247|10237|10248.6|10238.6|10244.5|10234.5|24
1620369840000|2021-05-07 06:44:00|10246.6|10236.6|10245.9|10235.9|10248.5|10238.5|10245.5|10235.5|17
1620369850000|2021-05-07 06:44:10|10245.3|10235.3|10241|10231|10245.8|10235.8|10241|10231|17
1620369860000|2021-05-07 06:44:20|10240.8|10230.8|10244.1|10234.1|10244.1|10234.1|10240.8|10230.8|15
1620369870000|2021-05-07 06:44:30|10244.6|10234.6|10245.3|10235.3|10247.1|10237.1|10244.6|10234.6|9
1620369880000|2021-05-07 06:44:40|10244.4|10234.4|10245|10235|10245|10235|10244.3|10234.3|10
1620369890000|2021-05-07 06:44:50|10244.8|10234.8|10246.6|10236.6|10246.6|10236.6|10244.8|10234.8|9
1620369900000|2021-05-07 06:45:00|10245.8|10235.8|10246|10236|10246|10236|10244.5|10234.5|14
1620369910000|2021-05-07 06:45:10|10246.3|10236.3|10240|10230|10246.3|10236.3|10240|10230|23
1620369920000|2021-05-07 06:45:20|10239.4|10229.4|10240.8|10230.8|10241.3|10231.3|10239.4|10229.4|15
1620369930000|2021-05-07 06:45:30|10241|10231|10240.5|10230.5|10241.9|10231.9|10240|10230|17
1620369940000|2021-05-07 06:45:40|10240.8|10230.8|10242.1|10232.1|10242.1|10232.1|10240.8|10230.8|4
1620369950000|2021-05-07 06:45:50|10241.8|10231.8|10241.5|10231.5|10242.4|10232.4|10240.1|10230.1|14
1620369960000|2021-05-07 06:46:00|10241.8|10231.8|10245.8|10235.8|10246.3|10236.3|10241.8|10231.8|12
1620369970000|2021-05-07 06:46:10|10245.9|10235.9|10247.4|10237.4|10248.4|10238.4|10245.9|10235.9|6
1620369980000|2021-05-07 06:46:20|10248|10238|10250.8|10240.8|10251.6|10241.6|10248|10238|13
1620369990000|2021-05-07 06:46:30|10251.9|10241.9|10249.8|10239.8|10251.9|10241.9|10249.8|10239.8|8
1620370000000|2021-05-07 06:46:40|10249.3|10239.3|10251|10241|10251|10241|10249.3|10239.3|9
1620370010000|2021-05-07 06:46:50|10250.8|10240.8|10252.1|10242.1|10252.1|10242.1|10249.8|10239.8|6
1620370020000|2021-05-07 06:47:00|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|10251.1|10241.1|5
1620370030000|2021-05-07 06:47:10|10251.5|10241.5|10251|10241|10251.5|10241.5|10250.1|10240.1|10
1620370040000|2021-05-07 06:47:20|10250.8|10240.8|10251.8|10241.8|10252.1|10242.1|10250.8|10240.8|5
1620370050000|2021-05-07 06:47:30|10251.5|10241.5|10251.8|10241.8|10252.3|10242.3|10251.5|10241.5|11
1620370060000|2021-05-07 06:47:40|10251.5|10241.5|10252.3|10242.3|10252.3|10242.3|10251.5|10241.5|3
1620370070000|2021-05-07 06:47:50|10252|10242|10252|10242|10252.3|10242.3|10251.3|10241.3|10
1620370080000|2021-05-07 06:48:00|10251.5|10241.5|10252.1|10242.1|10252.1|10242.1|10251.5|10241.5|2
1620370090000|2021-05-07 06:48:10|10252.5|10242.5|10251.3|10241.3|10252.9|10242.9|10250.5|10240.5|12
1620370100000|2021-05-07 06:48:20|10250.9|10240.9|10250.8|10240.8|10251.3|10241.3|10250.8|10240.8|7
1620370110000|2021-05-07 06:48:30|10251.3|10241.3|10251.3|10241.3|10252.3|10242.3|10251.3|10241.3|6
1620370120000|2021-05-07 06:48:40|10251.5|10241.5|10251.4|10241.4|10251.5|10241.5|10251.4|10241.4|4
1620370130000|2021-05-07 06:48:50|10251.6|10241.6|10251.4|10241.4|10251.6|10241.6|10251.4|10241.4|2
1620370140000|2021-05-07 06:49:00|10251.6|10241.6|10251.3|10241.3|10251.6|10241.6|10251.3|10241.3|6
1620370150000|2021-05-07 06:49:10|10251.4|10241.4|10252.1|10242.1|10252.1|10242.1|10251.4|10241.4|4
1620370160000|2021-05-07 06:49:20|10252.4|10242.4|10253|10243|10253|10243|10252.4|10242.4|2
1620370170000|2021-05-07 06:49:30|10252.5|10242.5|10252.9|10242.9|10252.9|10242.9|10252|10242|4
1620370180000|2021-05-07 06:49:40|10252.8|10242.8|10252.9|10242.9|10253|10243|10252.8|10242.8|3
1620370190000|2021-05-07 06:49:50|10252.3|10242.3|10252.8|10242.8|10252.9|10242.9|10252.3|10242.3|4
1620370200000|2021-05-07 06:50:00|10252.5|10242.5|10251.9|10241.9|10252.5|10242.5|10250.8|10240.8|12
1620370210000|2021-05-07 06:50:10|10252.4|10242.4|10253.6|10243.6|10253.6|10243.6|10252.4|10242.4|5
1620370220000|2021-05-07 06:50:20|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.6|10243.6|3
1620370230000|2021-05-07 06:50:30|10253.6|10243.6|10253|10243|10254.6|10244.6|10253|10243|9
1620370240000|2021-05-07 06:50:40|10253.3|10243.3|10253.5|10243.5|10254|10244|10253|10243|17
1620370250000|2021-05-07 06:50:50|10253.3|10243.3|10253.6|10243.6|10254.3|10244.3|10252.6|10242.6|9
1620370260000|2021-05-07 06:51:00|10254.1|10244.1|10254.1|10244.1|10254.6|10244.6|10254.1|10244.1|3
1620370270000|2021-05-07 06:51:10|10254.5|10244.5|10253.6|10243.6|10254.5|10244.5|10253|10243|5
1620370280000|2021-05-07 06:51:20|10254.3|10244.3|10253.8|10243.8|10254.3|10244.3|10253.3|10243.3|8
1620370290000|2021-05-07 06:51:30|10253.5|10243.5|10254.5|10244.5|10254.5|10244.5|10253.4|10243.4|10
1620370300000|2021-05-07 06:51:40|10254.9|10244.9|10256.1|10246.1|10256.4|10246.4|10254.8|10244.8|17
1620370310000|2021-05-07 06:51:50|10256.5|10246.5|10255.4|10245.4|10256.5|10246.5|10255.3|10245.3|14
1620370320000|2021-05-07 06:52:00|10256|10246|10256.4|10246.4|10256.4|10246.4|10254.9|10244.9|15
1620370330000|2021-05-07 06:52:10|10256.1|10246.1|10255.8|10245.8|10256.4|10246.4|10255.6|10245.6|15
1620370340000|2021-05-07 06:52:20|10255.1|10245.1|10256.3|10246.3|10256.3|10246.3|10254.5|10244.5|8
1620370350000|2021-05-07 06:52:30|10256.5|10246.5|10256|10246|10256.5|10246.5|10255.6|10245.6|5
1620370360000|2021-05-07 06:52:40|10256.3|10246.3|10255.9|10245.9|10256.5|10246.5|10255.3|10245.3|12
1620370370000|2021-05-07 06:52:50|10255.6|10245.6|10254.3|10244.3|10255.6|10245.6|10254.3|10244.3|10
1620370380000|2021-05-07 06:53:00|10254.5|10244.5|10254.6|10244.6|10254.6|10244.6|10254|10244|8
1620370390000|2021-05-07 06:53:10|10254|10244|10256|10246|10256|10246|10254|10244|14
1620370400000|2021-05-07 06:53:20|10255.8|10245.8|10256.3|10246.3|10256.5|10246.5|10255.8|10245.8|18
1620370410000|2021-05-07 06:53:30|10255.6|10245.6|10255.8|10245.8|10256.3|10246.3|10255.6|10245.6|9
1620370420000|2021-05-07 06:53:40|10256.6|10246.6|10256|10246|10256.6|10246.6|10255.8|10245.8|11
1620370430000|2021-05-07 06:53:50|10256.4|10246.4|10256.9|10246.9|10256.9|10246.9|10256|10246|8
1620370440000|2021-05-07 06:54:00|10256.6|10246.6|10257|10247|10257.8|10247.8|10256.5|10246.5|14
1620370450000|2021-05-07 06:54:10|10256.8|10246.8|10256.6|10246.6|10257|10247|10256.5|10246.5|6
1620370460000|2021-05-07 06:54:20|10256.4|10246.4|10256|10246|10257.3|10247.3|10256|10246|7
1620370470000|2021-05-07 06:54:30|10255.9|10245.9|10255.1|10245.1|10256|10246|10254.8|10244.8|8
1620370480000|2021-05-07 06:54:40|10255.5|10245.5|10254.9|10244.9|10255.5|10245.5|10254.9|10244.9|5
1620370490000|2021-05-07 06:54:50|10255.3|10245.3|10256.8|10246.8|10256.9|10246.9|10255.3|10245.3|8
1620370500000|2021-05-07 06:55:00|10256.5|10246.5|10251.5|10241.5|10256.8|10246.8|10251.5|10241.5|13
1620370510000|2021-05-07 06:55:10|10251.8|10241.8|10250.8|10240.8|10252.3|10242.3|10250.3|10240.3|13
1620370520000|2021-05-07 06:55:20|10250.5|10240.5|10251.3|10241.3|10251.3|10241.3|10249.8|10239.8|9
1620370530000|2021-05-07 06:55:30|10250.8|10240.8|10250|10240|10252.3|10242.3|10249.8|10239.8|17
1620370540000|2021-05-07 06:55:40|10250.3|10240.3|10251|10241|10251.5|10241.5|10250.3|10240.3|6
1620370550000|2021-05-07 06:55:50|10250.8|10240.8|10249.8|10239.8|10251.5|10241.5|10249.8|10239.8|16
1620370560000|2021-05-07 06:56:00|10250|10240|10249.8|10239.8|10250.3|10240.3|10248.5|10238.5|15
1620370570000|2021-05-07 06:56:10|10250|10240|10249|10239|10250|10240|10249|10239|8
1620370580000|2021-05-07 06:56:20|10248.8|10238.8|10247.8|10237.8|10248.8|10238.8|10247.8|10237.8|8
1620370590000|2021-05-07 06:56:30|10247.5|10237.5|10248.8|10238.8|10249|10239|10247.5|10237.5|9
1620370600000|2021-05-07 06:56:40|10248.5|10238.5|10248.5|10238.5|10248.8|10238.8|10248.3|10238.3|6
1620370610000|2021-05-07 06:56:50|10249|10239|10251.3|10241.3|10251.3|10241.3|10248.8|10238.8|10
1620370620000|2021-05-07 06:57:00|10251|10241|10249.8|10239.8|10251|10241|10249.3|10239.3|9
1620370630000|2021-05-07 06:57:10|10250|10240|10252.3|10242.3|10252.3|10242.3|10250|10240|6
1620370640000|2021-05-07 06:57:20|10253|10243|10253.3|10243.3|10253.3|10243.3|10252.5|10242.5|6
1620370650000|2021-05-07 06:57:30|10254|10244|10255|10245|10255|10245|10254|10244|6
1620370660000|2021-05-07 06:57:40|10254.8|10244.8|10255|10245|10255.3|10245.3|10254.3|10244.3|8
1620370670000|2021-05-07 06:57:50|10254.5|10244.5|10254|10244|10255|10245|10253.5|10243.5|13
1620370680000|2021-05-07 06:58:00|10254.3|10244.3|10253.3|10243.3|10254.3|10244.3|10253|10243|10
1620370690000|2021-05-07 06:58:10|10253|10243|10254.3|10244.3|10254.8|10244.8|10253|10243|6
1620370700000|2021-05-07 06:58:20|10254.5|10244.5|10253.8|10243.8|10254.5|10244.5|10253|10243|11
1620370710000|2021-05-07 06:58:30|10253.5|10243.5|10254.5|10244.5|10254.8|10244.8|10253|10243|15
1620370720000|2021-05-07 06:58:40|10254.8|10244.8|10253.8|10243.8|10254.8|10244.8|10253.5|10243.5|10
1620370730000|2021-05-07 06:58:50|10253.5|10243.5|10254|10244|10254|10244|10253.5|10243.5|7
1620370740000|2021-05-07 06:59:00|10253.8|10243.8|10253.8|10243.8|10253.8|10243.8|10253|10243|8
1620370750000|2021-05-07 06:59:10|10253.3|10243.3|10254.8|10244.8|10255.3|10245.3|10252.8|10242.8|11
1620370760000|2021-05-07 06:59:20|10254.5|10244.5|10254.5|10244.5|10255.5|10245.5|10254.5|10244.5|18
1620370770000|2021-05-07 06:59:30|10254.3|10244.3|10254.3|10244.3|10255.5|10245.5|10254|10244|10
1620370780000|2021-05-07 06:59:40|10254|10244|10254.5|10244.5|10254.8|10244.8|10253.8|10243.8|7
1620370790000|2021-05-07 06:59:50|10254.3|10244.3|10252.5|10242.5|10255.5|10245.5|10252.5|10242.5|17
1620370800000|2021-05-07 07:00:00|10252.3|10242.3|10245.3|10235.3|10252.3|10242.3|10244.8|10234.8|15
1620370810000|2021-05-07 07:00:10|10244.5|10234.5|10240.8|10230.8|10244.5|10234.5|10240.8|10230.8|14
1620370820000|2021-05-07 07:00:20|10240.3|10230.3|10241.3|10231.3|10241.5|10231.5|10240.3|10230.3|8
1620370830000|2021-05-07 07:00:30|10241.8|10231.8|10242|10232|10243.8|10233.8|10241.3|10231.3|10
1620370840000|2021-05-07 07:00:40|10242.3|10232.3|10241|10231|10242.3|10232.3|10241|10231|9
1620370850000|2021-05-07 07:00:50|10241.5|10231.5|10241|10231|10241.5|10231.5|10241|10231|5
1620370860000|2021-05-07 07:01:00|10241.5|10231.5|10245.5|10235.5|10245.8|10235.8|10241.5|10231.5|12
1620370870000|2021-05-07 07:01:10|10245.8|10235.8|10247.3|10237.3|10248.3|10238.3|10245.8|10235.8|9
1620370880000|2021-05-07 07:01:20|10247.8|10237.8|10249.5|10239.5|10249.5|10239.5|10247.8|10237.8|8
1620370890000|2021-05-07 07:01:30|10250|10240|10250.3|10240.3|10252|10242|10249.8|10239.8|12
1620370900000|2021-05-07 07:01:40|10250.8|10240.8|10253|10243|10253.8|10243.8|10250.8|10240.8|6
1620370910000|2021-05-07 07:01:50|10253.3|10243.3|10251.8|10241.8|10254.3|10244.3|10251.3|10241.3|9
1620370920000|2021-05-07 07:02:00|10253|10243|10251.8|10241.8|10253.5|10243.5|10251.8|10241.8|8
1620370930000|2021-05-07 07:02:10|10252.3|10242.3|10251.8|10241.8|10252.8|10242.8|10251.8|10241.8|5
1620370940000|2021-05-07 07:02:20|10250.8|10240.8|10249.3|10239.3|10250.8|10240.8|10249.3|10239.3|8
1620370950000|2021-05-07 07:02:30|10249.5|10239.5|10247.5|10237.5|10249.5|10239.5|10247.5|10237.5|9
1620370960000|2021-05-07 07:02:40|10246.8|10236.8|10244|10234|10246.8|10236.8|10243.5|10233.5|12
1620370970000|2021-05-07 07:02:50|10242.5|10232.5|10241.3|10231.3|10242.5|10232.5|10240.8|10230.8|8
1620370980000|2021-05-07 07:03:00|10240.8|10230.8|10241|10231|10241|10231|10240.8|10230.8|6
1620370990000|2021-05-07 07:03:10|10241.3|10231.3|10242.8|10232.8|10242.8|10232.8|10241.3|10231.3|3
1620371000000|2021-05-07 07:03:20|10243|10233|10243.3|10233.3|10243.3|10233.3|10243|10233|2
1620371010000|2021-05-07 07:03:30|10243.5|10233.5|10243.5|10233.5|10243.8|10233.8|10243.3|10233.3|4
1620371020000|2021-05-07 07:03:40|10243.8|10233.8|10244|10234|10245|10235|10243.5|10233.5|9
1620371030000|2021-05-07 07:03:50|10244.3|10234.3|10245.5|10235.5|10245.5|10235.5|10244.3|10234.3|4
1620371040000|2021-05-07 07:04:00|10245.8|10235.8|10245.8|10235.8|10245.8|10235.8|10245.8|10235.8|1
1620371050000|2021-05-07 07:04:10|10246|10236|10246|10236|10246|10236|10246|10236|1
1620371080000|2021-05-07 07:04:40|10245.8|10235.8|10244.5|10234.5|10245.8|10235.8|10244.5|10234.5|4
1620371090000|2021-05-07 07:04:50|10244|10234|10242.5|10232.5|10244|10234|10242.5|10232.5|4
1620371100000|2021-05-07 07:05:00|10242.3|10232.3|10240.8|10230.8|10242.3|10232.3|10240.8|10230.8|5
1620371110000|2021-05-07 07:05:10|10240.5|10230.5|10237.5|10227.5|10240.5|10230.5|10237.5|10227.5|6
1620371120000|2021-05-07 07:05:20|10238.3|10228.3|10242|10232|10242.3|10232.3|10238.3|10228.3|5
1620371140000|2021-05-07 07:05:40|10242.3|10232.3|10237.5|10227.5|10242.3|10232.3|10237.5|10227.5|11
1620371150000|2021-05-07 07:05:50|10237|10227|10238.8|10228.8|10238.8|10228.8|10237|10227|5
1620371160000|2021-05-07 07:06:00|10238.5|10228.5|10239.5|10229.5|10239.5|10229.5|10238.5|10228.5|7
1620371170000|2021-05-07 07:06:10|10240.3|10230.3|10241|10231|10242|10232|10240.3|10230.3|9
1620371180000|2021-05-07 07:06:20|10240.8|10230.8|10240.5|10230.5|10240.8|10230.8|10239.8|10229.8|5
1620371190000|2021-05-07 07:06:30|10240.3|10230.3|10239.3|10229.3|10240.3|10230.3|10239.3|10229.3|5
1620371200000|2021-05-07 07:06:40|10239.5|10229.5|10239.5|10229.5|10239.8|10229.8|10239.5|10229.5|3
1620371210000|2021-05-07 07:06:50|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|1
1620371220000|2021-05-07 07:07:00|10238.8|10228.8|10239|10229|10239|10229|10238.3|10228.3|6
1620371230000|2021-05-07 07:07:10|10238.8|10228.8|10239.3|10229.3|10239.5|10229.5|10238.8|10228.8|5
1620371240000|2021-05-07 07:07:20|10239.5|10229.5|10239.8|10229.8|10240|10230|10239.5|10229.5|3
1620371250000|2021-05-07 07:07:30|10240|10230|10239.8|10229.8|10240.3|10230.3|10239.8|10229.8|4
1620371260000|2021-05-07 07:07:40|10239.5|10229.5|10240.3|10230.3|10240.3|10230.3|10239.5|10229.5|6
1620371270000|2021-05-07 07:07:50|10240.5|10230.5|10240.5|10230.5|10240.8|10230.8|10240.5|10230.5|5
1620371280000|2021-05-07 07:08:00|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|1
1620371290000|2021-05-07 07:08:10|10241.8|10231.8|10242|10232|10242.3|10232.3|10241.8|10231.8|3
1620371300000|2021-05-07 07:08:20|10242.5|10232.5|10242|10232|10243.3|10233.3|10242|10232|4
1620371310000|2021-05-07 07:08:30|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1620371320000|2021-05-07 07:08:40|10242.5|10232.5|10241|10231|10243.3|10233.3|10241|10231|7
1620371330000|2021-05-07 07:08:50|10241.8|10231.8|10241|10231|10241.8|10231.8|10241|10231|3
1620371350000|2021-05-07 07:09:10|10241.5|10231.5|10244|10234|10244|10234|10241.5|10231.5|7
1620371360000|2021-05-07 07:09:20|10243.5|10233.5|10243.8|10233.8|10243.8|10233.8|10243.5|10233.5|2
1620371370000|2021-05-07 07:09:30|10243.5|10233.5|10243|10233|10243.5|10233.5|10243|10233|2
1620371390000|2021-05-07 07:09:50|10242.8|10232.8|10242.5|10232.5|10242.8|10232.8|10242.5|10232.5|2
1620371400000|2021-05-07 07:10:00|10242.8|10232.8|10242.5|10232.5|10242.8|10232.8|10242.5|10232.5|2
1620371410000|2021-05-07 07:10:10|10242.3|10232.3|10241|10231|10242.3|10232.3|10240|10230|6
1620371420000|2021-05-07 07:10:20|10241.3|10231.3|10241.8|10231.8|10242.3|10232.3|10241.3|10231.3|3
1620371430000|2021-05-07 07:10:30|10241.5|10231.5|10239.3|10229.3|10241.5|10231.5|10239|10229|6
1620371440000|2021-05-07 07:10:40|10239|10229|10238|10228|10239|10229|10238|10228|4
1620371450000|2021-05-07 07:10:50|10237.8|10227.8|10236|10226|10238.3|10228.3|10235.8|10225.8|10
1620371460000|2021-05-07 07:11:00|10235.8|10225.8|10236|10226|10236.3|10226.3|10235.8|10225.8|6
1620371470000|2021-05-07 07:11:10|10236.5|10226.5|10236|10226|10236.5|10226.5|10236|10226|3
1620371480000|2021-05-07 07:11:20|10235.8|10225.8|10235|10225|10235.8|10225.8|10234|10224|10
1620371490000|2021-05-07 07:11:30|10234.3|10224.3|10233.3|10223.3|10234.3|10224.3|10233.3|10223.3|6
1620371500000|2021-05-07 07:11:40|10233|10223|10233.5|10223.5|10233.5|10223.5|10233|10223|3
1620371510000|2021-05-07 07:11:50|10233.3|10223.3|10234|10224|10234|10224|10233.3|10223.3|3
1620371520000|2021-05-07 07:12:00|10233.5|10223.5|10231.5|10221.5|10234.3|10224.3|10231.3|10221.3|7
1620371530000|2021-05-07 07:12:10|10232|10222|10233.3|10223.3|10233.3|10223.3|10232|10222|4
1620371540000|2021-05-07 07:12:20|10233|10223|10231.3|10221.3|10233|10223|10231.3|10221.3|5
1620371550000|2021-05-07 07:12:30|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|1
1620371560000|2021-05-07 07:12:40|10232.5|10222.5|10232.3|10222.3|10234|10224|10232.3|10222.3|7
1620371580000|2021-05-07 07:13:00|10232.5|10222.5|10233.3|10223.3|10233.3|10223.3|10232.5|10222.5|3
1620371590000|2021-05-07 07:13:10|10233.5|10223.5|10233.3|10223.3|10233.8|10223.8|10233.3|10223.3|4
1620371600000|2021-05-07 07:13:20|10234|10224|10235.5|10225.5|10235.5|10225.5|10234|10224|8
1620371610000|2021-05-07 07:13:30|10235.3|10225.3|10236|10226|10236|10226|10235|10225|8
1620371620000|2021-05-07 07:13:40|10235|10225|10234.5|10224.5|10235.5|10225.5|10234.5|10224.5|7
1620371630000|2021-05-07 07:13:50|10234.8|10224.8|10234.3|10224.3|10235.5|10225.5|10234.3|10224.3|8
1620371640000|2021-05-07 07:14:00|10234.5|10224.5|10239.8|10229.8|10240|10230|10234.5|10224.5|12
1620371650000|2021-05-07 07:14:10|10239.3|10229.3|10239|10229|10239.8|10229.8|10239|10229|6
1620371660000|2021-05-07 07:14:20|10239.3|10229.3|10239.8|10229.8|10240|10230|10238.8|10228.8|18
1620371670000|2021-05-07 07:14:30|10239.5|10229.5|10240.3|10230.3|10240.3|10230.3|10238.8|10228.8|21
1620371680000|2021-05-07 07:14:40|10240|10230|10240.5|10230.5|10240.5|10230.5|10240|10230|2
1620371690000|2021-05-07 07:14:50|10240.8|10230.8|10242.8|10232.8|10243.3|10233.3|10240.8|10230.8|7
1620371700000|2021-05-07 07:15:00|10242|10232|10243.5|10233.5|10243.5|10233.5|10241.3|10231.3|12
1620371710000|2021-05-07 07:15:10|10242|10232|10242|10232|10243|10233|10242|10232|8
1620371720000|2021-05-07 07:15:20|10241.8|10231.8|10243.5|10233.5|10243.5|10233.5|10241.3|10231.3|7
1620371730000|2021-05-07 07:15:30|10243.8|10233.8|10243|10233|10243.8|10233.8|10242.3|10232.3|5
1620371740000|2021-05-07 07:15:40|10243.3|10233.3|10243.8|10233.8|10244.3|10234.3|10242.3|10232.3|13
1620371750000|2021-05-07 07:15:50|10243|10233|10245|10235|10245|10235|10242.3|10232.3|13
1620371760000|2021-05-07 07:16:00|10245.3|10235.3|10245.5|10235.5|10245.8|10235.8|10245|10235|4
1620371770000|2021-05-07 07:16:10|10244.8|10234.8|10243.5|10233.5|10244.8|10234.8|10242.3|10232.3|11
1620371780000|2021-05-07 07:16:20|10243|10233|10242.5|10232.5|10243|10233|10242.3|10232.3|6
1620371790000|2021-05-07 07:16:30|10242|10232|10241.3|10231.3|10242|10232|10240.3|10230.3|11
1620371800000|2021-05-07 07:16:40|10241.5|10231.5|10237|10227|10241.5|10231.5|10237|10227|12
1620371810000|2021-05-07 07:16:50|10236.8|10226.8|10236.5|10226.5|10236.8|10226.8|10236.3|10226.3|3
1620371830000|2021-05-07 07:17:10|10236.3|10226.3|10238|10228|10238|10228|10235|10225|14
1620371840000|2021-05-07 07:17:20|10237.8|10227.8|10240.5|10230.5|10240.5|10230.5|10237.8|10227.8|9
1620371850000|2021-05-07 07:17:30|10240.3|10230.3|10240.8|10230.8|10241.8|10231.8|10239.3|10229.3|10
1620371860000|2021-05-07 07:17:40|10240.5|10230.5|10239.5|10229.5|10240.5|10230.5|10239.5|10229.5|3
1620371870000|2021-05-07 07:17:50|10239|10229|10241.3|10231.3|10241.3|10231.3|10238.3|10228.3|11
1620371880000|2021-05-07 07:18:00|10241|10231|10241.3|10231.3|10241.3|10231.3|10240.8|10230.8|5
1620371890000|2021-05-07 07:18:10|10241.5|10231.5|10242.5|10232.5|10242.5|10232.5|10241.5|10231.5|4
1620371900000|2021-05-07 07:18:20|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10241.8|10231.8|4
1620371910000|2021-05-07 07:18:30|10242|10232|10241.8|10231.8|10242|10232|10241.8|10231.8|2
1620371920000|2021-05-07 07:18:40|10242|10232|10242.8|10232.8|10242.8|10232.8|10241.8|10231.8|6
1620371930000|2021-05-07 07:18:50|10242.3|10232.3|10242.3|10232.3|10242.5|10232.5|10241.8|10231.8|9
1620371940000|2021-05-07 07:19:00|10242|10232|10242.5|10232.5|10242.5|10232.5|10241.5|10231.5|9
1620371960000|2021-05-07 07:19:20|10243.3|10233.3|10245|10235|10245|10235|10243.3|10233.3|13
1620371970000|2021-05-07 07:19:30|10245.3|10235.3|10244.8|10234.8|10245.8|10235.8|10244|10234|17
1620371980000|2021-05-07 07:19:40|10244.3|10234.3|10243.5|10233.5|10244.5|10234.5|10243.3|10233.3|12
1620371990000|2021-05-07 07:19:50|10243.3|10233.3|10242.8|10232.8|10243.3|10233.3|10242.8|10232.8|3
1620372000000|2021-05-07 07:20:00|10242.5|10232.5|10240.3|10230.3|10242.5|10232.5|10240|10230|5
1620372010000|2021-05-07 07:20:10|10239.8|10229.8|10238.3|10228.3|10239.8|10229.8|10238.3|10228.3|6
1620372020000|2021-05-07 07:20:20|10238|10228|10239|10229|10239|10229|10237.3|10227.3|7
1620372030000|2021-05-07 07:20:30|10238.8|10228.8|10239.8|10229.8|10239.8|10229.8|10238.8|10228.8|6
1620372040000|2021-05-07 07:20:40|10239.5|10229.5|10239.3|10229.3|10240.5|10230.5|10238.8|10228.8|11
1620372050000|2021-05-07 07:20:50|10239.5|10229.5|10240|10230|10240|10230|10239.5|10229.5|2
1620372060000|2021-05-07 07:21:00|10239.8|10229.8|10240|10230|10240|10230|10239|10229|7
1620372070000|2021-05-07 07:21:10|10239.8|10229.8|10238.3|10228.3|10239.8|10229.8|10238.3|10228.3|7
1620372080000|2021-05-07 07:21:20|10238.8|10228.8|10236|10226|10238.8|10228.8|10236|10226|8
1620372090000|2021-05-07 07:21:30|10235.8|10225.8|10234.8|10224.8|10235.8|10225.8|10234.8|10224.8|9
1620372100000|2021-05-07 07:21:40|10235|10225|10235|10225|10235.3|10225.3|10235|10225|3
1620372110000|2021-05-07 07:21:50|10234.8|10224.8|10234.3|10224.3|10235|10225|10234.3|10224.3|5
1620372120000|2021-05-07 07:22:00|10234.5|10224.5|10234.8|10224.8|10234.8|10224.8|10234.5|10224.5|2
1620372130000|2021-05-07 07:22:10|10235|10225|10235.8|10225.8|10235.8|10225.8|10234.5|10224.5|6
1620372140000|2021-05-07 07:22:20|10235.3|10225.3|10235|10225|10235.5|10225.5|10235|10225|6
1620372150000|2021-05-07 07:22:30|10234.8|10224.8|10236.5|10226.5|10236.5|10226.5|10234.8|10224.8|4
1620372160000|2021-05-07 07:22:40|10236.8|10226.8|10236.8|10226.8|10237|10227|10236.8|10226.8|3
1620372170000|2021-05-07 07:22:50|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10234|10224|8
1620372180000|2021-05-07 07:23:00|10236.5|10226.5|10236|10226|10237.5|10227.5|10236|10226|6
1620372190000|2021-05-07 07:23:10|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|1
1620372210000|2021-05-07 07:23:30|10235.8|10225.8|10234|10224|10235.8|10225.8|10234|10224|2
1620372220000|2021-05-07 07:23:40|10233.8|10223.8|10233.8|10223.8|10233.8|10223.8|10233.8|10223.8|1
1620372230000|2021-05-07 07:23:50|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1620372240000|2021-05-07 07:24:00|10234.8|10224.8|10235.5|10225.5|10235.5|10225.5|10234.8|10224.8|3
1620372250000|2021-05-07 07:24:10|10236|10226|10235.3|10225.3|10236|10226|10235.3|10225.3|3
1620372260000|2021-05-07 07:24:20|10235|10225|10233|10223|10235|10225|10233|10223|7
1620372270000|2021-05-07 07:24:30|10233.3|10223.3|10235.8|10225.8|10235.8|10225.8|10233.3|10223.3|9
1620372280000|2021-05-07 07:24:40|10235.5|10225.5|10234.5|10224.5|10235.5|10225.5|10233.3|10223.3|14
1620372290000|2021-05-07 07:24:50|10235|10225|10234.3|10224.3|10235|10225|10234|10224|5
1620372300000|2021-05-07 07:25:00|10233.8|10223.8|10234.5|10224.5|10234.5|10224.5|10233.8|10223.8|2
1620372310000|2021-05-07 07:25:10|10235|10225|10234.3|10224.3|10235.5|10225.5|10234.3|10224.3|5
1620372320000|2021-05-07 07:25:20|10234.5|10224.5|10236.3|10226.3|10236.3|10226.3|10234.5|10224.5|3
1620372330000|2021-05-07 07:25:30|10236.5|10226.5|10235.5|10225.5|10236.5|10226.5|10235.5|10225.5|4
1620372340000|2021-05-07 07:25:40|10236|10226|10238|10228|10238.8|10228.8|10236|10226|9
1620372350000|2021-05-07 07:25:50|10238.3|10228.3|10235.8|10225.8|10238.3|10228.3|10235.8|10225.8|8
1620372360000|2021-05-07 07:26:00|10235.5|10225.5|10234|10224|10235.5|10225.5|10234|10224|5
1620372370000|2021-05-07 07:26:10|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1620372380000|2021-05-07 07:26:20|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|1
1620372390000|2021-05-07 07:26:30|10234.8|10224.8|10234.8|10224.8|10234.8|10224.8|10234.8|10224.8|1
1620372400000|2021-05-07 07:26:40|10234.5|10224.5|10234.3|10224.3|10234.5|10224.5|10234|10224|5
1620372410000|2021-05-07 07:26:50|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|1
1620372420000|2021-05-07 07:27:00|10234.8|10224.8|10236.8|10226.8|10236.8|10226.8|10234.8|10224.8|5
1620372430000|2021-05-07 07:27:10|10237|10227|10238|10228|10238.3|10228.3|10237|10227|7
1620372440000|2021-05-07 07:27:20|10238.3|10228.3|10238.5|10228.5|10238.5|10228.5|10238.3|10228.3|2
1620372450000|2021-05-07 07:27:30|10239|10229|10239.3|10229.3|10239.3|10229.3|10238.8|10228.8|3
1620372460000|2021-05-07 07:27:40|10239.5|10229.5|10241|10231|10241|10231|10239.5|10229.5|5
1620372470000|2021-05-07 07:27:50|10240.8|10230.8|10239|10229|10240.8|10230.8|10239|10229|4
1620372480000|2021-05-07 07:28:00|10239.3|10229.3|10239.8|10229.8|10239.8|10229.8|10239.3|10229.3|2
1620372490000|2021-05-07 07:28:10|10240|10230|10240|10230|10240.5|10230.5|10240|10230|4
1620372500000|2021-05-07 07:28:20|10240.3|10230.3|10240.5|10230.5|10240.5|10230.5|10240.3|10230.3|2
1620372510000|2021-05-07 07:28:30|10240.3|10230.3|10240.3|10230.3|10240.3|10230.3|10240|10230|3
1620372520000|2021-05-07 07:28:40|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240.3|10230.3|3
1620372530000|2021-05-07 07:28:50|10240.3|10230.3|10239.8|10229.8|10240.3|10230.3|10239.8|10229.8|3
1620372540000|2021-05-07 07:29:00|10239.5|10229.5|10239.8|10229.8|10239.8|10229.8|10239.3|10229.3|4
1620372550000|2021-05-07 07:29:10|10239.5|10229.5|10239|10229|10239.5|10229.5|10239|10229|3
1620372560000|2021-05-07 07:29:20|10238.8|10228.8|10239.8|10229.8|10239.8|10229.8|10238.8|10228.8|2
1620372570000|2021-05-07 07:29:30|10239.5|10229.5|10238.5|10228.5|10239.5|10229.5|10238.5|10228.5|3
1620372600000|2021-05-07 07:30:00|10238|10228|10238.3|10228.3|10238.3|10228.3|10237.8|10227.8|4
1620372610000|2021-05-07 07:30:10|10238|10228|10238|10228|10238|10228|10237.8|10227.8|3
1620372630000|2021-05-07 07:30:30|10238.5|10228.5|10238.5|10228.5|10239|10229|10238.5|10228.5|4
1620372640000|2021-05-07 07:30:40|10238.8|10228.8|10240.3|10230.3|10240.3|10230.3|10238.8|10228.8|2
1620372650000|2021-05-07 07:30:50|10240.5|10230.5|10240.3|10230.3|10241|10231|10240.3|10230.3|5
1620372660000|2021-05-07 07:31:00|10241.3|10231.3|10240.8|10230.8|10241.8|10231.8|10240.5|10230.5|4
1620372690000|2021-05-07 07:31:30|10240.5|10230.5|10240.3|10230.3|10240.5|10230.5|10240.3|10230.3|2
1620372710000|2021-05-07 07:31:50|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|1
1620372720000|2021-05-07 07:32:00|10241|10231|10241|10231|10241|10231|10241|10231|1
1620372730000|2021-05-07 07:32:10|10241.5|10231.5|10241|10231|10241.5|10231.5|10241|10231|2
1620372740000|2021-05-07 07:32:20|10241.3|10231.3|10242|10232|10242|10232|10241.3|10231.3|5
1620372750000|2021-05-07 07:32:30|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|1
1620372760000|2021-05-07 07:32:40|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1620372770000|2021-05-07 07:32:50|10243.3|10233.3|10242.5|10232.5|10243.3|10233.3|10242.5|10232.5|2
1620372780000|2021-05-07 07:33:00|10242.3|10232.3|10242.8|10232.8|10242.8|10232.8|10241.5|10231.5|9
1620372790000|2021-05-07 07:33:10|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1620372800000|2021-05-07 07:33:20|10242.8|10232.8|10243.3|10233.3|10243.3|10233.3|10242.8|10232.8|3
1620372820000|2021-05-07 07:33:40|10242.8|10232.8|10242|10232|10242.8|10232.8|10241|10231|6
1620372840000|2021-05-07 07:34:00|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1620372850000|2021-05-07 07:34:10|10242.5|10232.5|10243|10233|10243.3|10233.3|10242.5|10232.5|3
1620372860000|2021-05-07 07:34:20|10242.8|10232.8|10242|10232|10242.8|10232.8|10240.3|10230.3|8
1620372870000|2021-05-07 07:34:30|10242.3|10232.3|10242|10232|10242.3|10232.3|10242|10232|2
1620372880000|2021-05-07 07:34:40|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1620372890000|2021-05-07 07:34:50|10243|10233|10243.3|10233.3|10243.3|10233.3|10243|10233|2
1620372900000|2021-05-07 07:35:00|10243|10233|10239.3|10229.3|10243|10233|10239.3|10229.3|8
1620372910000|2021-05-07 07:35:10|10239|10229|10239.5|10229.5|10239.5|10229.5|10239|10229|3
1620372920000|2021-05-07 07:35:20|10239|10229|10238.5|10228.5|10239|10229|10238.5|10228.5|3
1620372940000|2021-05-07 07:35:40|10238.3|10228.3|10236.8|10226.8|10238.3|10228.3|10236.8|10226.8|2
1620372950000|2021-05-07 07:35:50|10237.3|10227.3|10235.8|10225.8|10237.3|10227.3|10235.8|10225.8|5
1620372960000|2021-05-07 07:36:00|10235.5|10225.5|10236|10226|10236|10226|10235.5|10225.5|3
1620372970000|2021-05-07 07:36:10|10235.8|10225.8|10237|10227|10237.3|10227.3|10235.8|10225.8|6
1620372980000|2021-05-07 07:36:20|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237|10227|3
1620372990000|2021-05-07 07:36:30|10237|10227|10239|10229|10239|10229|10237|10227|5
1620373000000|2021-05-07 07:36:40|10239.3|10229.3|10240.3|10230.3|10240.3|10230.3|10239.3|10229.3|4
1620373010000|2021-05-07 07:36:50|10240|10230|10239.8|10229.8|10240|10230|10239.8|10229.8|2
1620373020000|2021-05-07 07:37:00|10239.5|10229.5|10239.8|10229.8|10240|10230|10239.5|10229.5|3
1620373030000|2021-05-07 07:37:10|10239.5|10229.5|10240.3|10230.3|10240.3|10230.3|10239|10229|4
1620373040000|2021-05-07 07:37:20|10240.5|10230.5|10240.8|10230.8|10241.3|10231.3|10240.5|10230.5|4
1620373050000|2021-05-07 07:37:30|10241|10231|10241.5|10231.5|10241.5|10231.5|10241|10231|3
1620373070000|2021-05-07 07:37:50|10241.8|10231.8|10242.8|10232.8|10242.8|10232.8|10241.8|10231.8|4
1620373080000|2021-05-07 07:38:00|10243|10233|10242.5|10232.5|10243|10233|10242|10232|5
1620373090000|2021-05-07 07:38:10|10242.8|10232.8|10241.3|10231.3|10242.8|10232.8|10241.3|10231.3|3
1620373100000|2021-05-07 07:38:20|10241.5|10231.5|10242.5|10232.5|10242.5|10232.5|10241.5|10231.5|4
1620373110000|2021-05-07 07:38:30|10242.3|10232.3|10242.5|10232.5|10242.5|10232.5|10242|10232|4
1620373120000|2021-05-07 07:38:40|10242.3|10232.3|10242|10232|10242.3|10232.3|10242|10232|2
1620373130000|2021-05-07 07:38:50|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1620373140000|2021-05-07 07:39:00|10242.5|10232.5|10242.3|10232.3|10243.3|10233.3|10242|10232|7
1620373150000|2021-05-07 07:39:10|10242.5|10232.5|10244.5|10234.5|10244.5|10234.5|10242.5|10232.5|4
1620373160000|2021-05-07 07:39:20|10244.8|10234.8|10243.3|10233.3|10244.8|10234.8|10243.3|10233.3|3
1620373170000|2021-05-07 07:39:30|10243|10233|10243.3|10233.3|10243.3|10233.3|10243|10233|2
1620373180000|2021-05-07 07:39:40|10243.5|10233.5|10243.8|10233.8|10243.8|10233.8|10243.5|10233.5|2
1620373190000|2021-05-07 07:39:50|10243.5|10233.5|10242.8|10232.8|10243.5|10233.5|10242.8|10232.8|3
1620373200000|2021-05-07 07:40:00|10242.3|10232.3|10241|10231|10243.5|10233.5|10241|10231|11
1620373210000|2021-05-07 07:40:10|10241.3|10231.3|10241|10231|10241.3|10231.3|10239.5|10229.5|9
1620373220000|2021-05-07 07:40:20|10240.8|10230.8|10241|10231|10241.3|10231.3|10240.8|10230.8|3
1620373230000|2021-05-07 07:40:30|10240.5|10230.5|10239.3|10229.3|10240.5|10230.5|10239.3|10229.3|3
1620373240000|2021-05-07 07:40:40|10239|10229|10239|10229|10239|10229|10239|10229|1
1620373250000|2021-05-07 07:40:50|10238.3|10228.3|10239|10229|10239|10229|10237.8|10227.8|5
1620373260000|2021-05-07 07:41:00|10239.5|10229.5|10239.3|10229.3|10240.3|10230.3|10239.3|10229.3|5
1620373270000|2021-05-07 07:41:10|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|1
1620373280000|2021-05-07 07:41:20|10238.5|10228.5|10239.5|10229.5|10239.5|10229.5|10238.5|10228.5|3
1620373290000|2021-05-07 07:41:30|10239.8|10229.8|10239.5|10229.5|10240.3|10230.3|10239.3|10229.3|8
1620373300000|2021-05-07 07:41:40|10238.5|10228.5|10239.3|10229.3|10239.3|10229.3|10238.5|10228.5|2
1620373310000|2021-05-07 07:41:50|10239|10229|10239|10229|10239|10229|10239|10229|1
1620373320000|2021-05-07 07:42:00|10238.8|10228.8|10238.5|10228.5|10238.8|10228.8|10238.3|10228.3|6
1620373330000|2021-05-07 07:42:10|10239.5|10229.5|10239.3|10229.3|10239.8|10229.8|10239.3|10229.3|4
1620373340000|2021-05-07 07:42:20|10239.5|10229.5|10239.5|10229.5|10239.5|10229.5|10239.5|10229.5|1
1620373350000|2021-05-07 07:42:30|10240|10230|10242|10232|10242|10232|10240|10230|6
1620373360000|2021-05-07 07:42:40|10242.3|10232.3|10241.3|10231.3|10242.3|10232.3|10241.3|10231.3|4
1620373370000|2021-05-07 07:42:50|10241.5|10231.5|10241|10231|10241.5|10231.5|10241|10231|2
1620373380000|2021-05-07 07:43:00|10241.3|10231.3|10240.3|10230.3|10241.3|10231.3|10240.3|10230.3|4
1620373390000|2021-05-07 07:43:10|10239.8|10229.8|10239.3|10229.3|10239.8|10229.8|10238.3|10228.3|9
1620373400000|2021-05-07 07:43:20|10239.5|10229.5|10239|10229|10239.5|10229.5|10238.8|10228.8|4
1620373460000|2021-05-07 07:44:20|10239.3|10229.3|10240|10230|10240|10230|10239.3|10229.3|3
1620373470000|2021-05-07 07:44:30|10240.3|10230.3|10240.5|10230.5|10240.5|10230.5|10240.3|10230.3|2
1620373480000|2021-05-07 07:44:40|10240.8|10230.8|10239.8|10229.8|10241|10231|10239.8|10229.8|4
1620373490000|2021-05-07 07:44:50|10240|10230|10240|10230|10240|10230|10240|10230|1
1620373500000|2021-05-07 07:45:00|10240.3|10230.3|10242.3|10232.3|10243|10233|10240.3|10230.3|10
1620373510000|2021-05-07 07:45:10|10242|10232|10242|10232|10242|10232|10242|10232|1
1620373520000|2021-05-07 07:45:20|10241.8|10231.8|10241|10231|10241.8|10231.8|10241|10231|2
1620373530000|2021-05-07 07:45:30|10240|10230|10241.3|10231.3|10241.3|10231.3|10240|10230|3
1620373540000|2021-05-07 07:45:40|10241|10231|10241.3|10231.3|10241.3|10231.3|10241|10231|2
1620373550000|2021-05-07 07:45:50|10241.5|10231.5|10242|10232|10242|10232|10241.5|10231.5|2
1620373560000|2021-05-07 07:46:00|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|1
1620373570000|2021-05-07 07:46:10|10241|10231|10241|10231|10241|10231|10240.8|10230.8|3
1620373580000|2021-05-07 07:46:20|10240.8|10230.8|10240.5|10230.5|10240.8|10230.8|10240.5|10230.5|2
1620373590000|2021-05-07 07:46:30|10240.8|10230.8|10240.8|10230.8|10241.3|10231.3|10240.8|10230.8|4
1620373600000|2021-05-07 07:46:40|10241.3|10231.3|10240.5|10230.5|10241.3|10231.3|10240.3|10230.3|6
1620373610000|2021-05-07 07:46:50|10240.3|10230.3|10239.5|10229.5|10240.3|10230.3|10239.5|10229.5|3
1620373620000|2021-05-07 07:47:00|10239.3|10229.3|10239|10229|10239.3|10229.3|10239|10229|2
1620373630000|2021-05-07 07:47:10|10238.8|10228.8|10239|10229|10239|10229|10238.8|10228.8|2
1620373640000|2021-05-07 07:47:20|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|1
1620373650000|2021-05-07 07:47:30|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|1
1620373670000|2021-05-07 07:47:50|10238|10228|10241.8|10231.8|10241.8|10231.8|10238|10228|10
1620373680000|2021-05-07 07:48:00|10242|10232|10242.3|10232.3|10242.3|10232.3|10242|10232|2
1620373690000|2021-05-07 07:48:10|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|1
1620373700000|2021-05-07 07:48:20|10241.3|10231.3|10242|10232|10242|10232|10241.3|10231.3|4
1620373710000|2021-05-07 07:48:30|10241.8|10231.8|10242.3|10232.3|10242.3|10232.3|10241.8|10231.8|3
1620373720000|2021-05-07 07:48:40|10242|10232|10241.8|10231.8|10242|10232|10241.8|10231.8|2
1620373730000|2021-05-07 07:48:50|10242|10232|10242|10232|10242|10232|10242|10232|1
1620373750000|2021-05-07 07:49:10|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1620373760000|2021-05-07 07:49:20|10242|10232|10241.8|10231.8|10242|10232|10241.5|10231.5|3
1620373770000|2021-05-07 07:49:30|10242|10232|10242.3|10232.3|10242.3|10232.3|10242|10232|2
1620373780000|2021-05-07 07:49:40|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|1
1620373790000|2021-05-07 07:49:50|10242|10232|10242|10232|10242|10232|10241.5|10231.5|4
1620373800000|2021-05-07 07:50:00|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|1
1620373810000|2021-05-07 07:50:10|10241.5|10231.5|10242.3|10232.3|10242.3|10232.3|10241.5|10231.5|4
1620373820000|2021-05-07 07:50:20|10242|10232|10241|10231|10242|10232|10241|10231|6
1620373830000|2021-05-07 07:50:30|10240.8|10230.8|10241|10231|10241|10231|10240.8|10230.8|2
1620373850000|2021-05-07 07:50:50|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|1
1620373860000|2021-05-07 07:51:00|10240.5|10230.5|10241|10231|10241|10231|10240.5|10230.5|2
1620373900000|2021-05-07 07:51:40|10241.3|10231.3|10239.8|10229.8|10241.3|10231.3|10239.8|10229.8|4
1620373910000|2021-05-07 07:51:50|10239.3|10229.3|10237.3|10227.3|10239.3|10229.3|10237.3|10227.3|5
1620373920000|2021-05-07 07:52:00|10237|10227|10235.3|10225.3|10237|10227|10235.3|10225.3|4
1620373930000|2021-05-07 07:52:10|10235|10225|10234.8|10224.8|10235|10225|10234|10224|9
1620373940000|2021-05-07 07:52:20|10235|10225|10235|10225|10235.3|10225.3|10235|10225|3
1620373950000|2021-05-07 07:52:30|10235.3|10225.3|10235.3|10225.3|10235.3|10225.3|10235.3|10225.3|1
1620373960000|2021-05-07 07:52:40|10235.5|10225.5|10235.5|10225.5|10235.5|10225.5|10235.5|10225.5|1
1620373980000|2021-05-07 07:53:00|10235.3|10225.3|10234.8|10224.8|10235.5|10225.5|10234.8|10224.8|4
1620373990000|2021-05-07 07:53:10|10235|10225|10237.3|10227.3|10237.3|10227.3|10235|10225|5
1620374000000|2021-05-07 07:53:20|10237.8|10227.8|10236|10226|10238.3|10228.3|10236|10226|5
1620374010000|2021-05-07 07:53:30|10236.3|10226.3|10237|10227|10237.8|10227.8|10236.3|10226.3|4
1620374020000|2021-05-07 07:53:40|10236|10226|10235.8|10225.8|10236|10226|10235.8|10225.8|4
1620374030000|2021-05-07 07:53:50|10236|10226|10235.5|10225.5|10236|10226|10234.3|10224.3|9
1620374040000|2021-05-07 07:54:00|10235.3|10225.3|10234.3|10224.3|10235.3|10225.3|10234.3|10224.3|7
1620374050000|2021-05-07 07:54:10|10234|10224|10234.3|10224.3|10234.3|10224.3|10233.5|10223.5|7
1620374070000|2021-05-07 07:54:30|10233.8|10223.8|10233.8|10223.8|10233.8|10223.8|10233.8|10223.8|1
1620374080000|2021-05-07 07:54:40|10234|10224|10235.5|10225.5|10235.5|10225.5|10234|10224|7
1620374090000|2021-05-07 07:54:50|10235.3|10225.3|10235.5|10225.5|10235.5|10225.5|10235.3|10225.3|2
1620374100000|2021-05-07 07:55:00|10235.8|10225.8|10237.3|10227.3|10237.3|10227.3|10235.8|10225.8|3
1620374110000|2021-05-07 07:55:10|10237.5|10227.5|10239|10229|10239|10229|10237.5|10227.5|3
1620374120000|2021-05-07 07:55:20|10239.3|10229.3|10240|10230|10240|10230|10239.3|10229.3|5
1620374130000|2021-05-07 07:55:30|10240.5|10230.5|10240.8|10230.8|10240.8|10230.8|10240.5|10230.5|2
1620374140000|2021-05-07 07:55:40|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240.3|10230.3|3
1620374150000|2021-05-07 07:55:50|10240.3|10230.3|10240.8|10230.8|10241.3|10231.3|10240.3|10230.3|8
1620374160000|2021-05-07 07:56:00|10240.5|10230.5|10239.3|10229.3|10240.5|10230.5|10239.3|10229.3|3
1620374170000|2021-05-07 07:56:10|10239.5|10229.5|10240.5|10230.5|10240.8|10230.8|10239.5|10229.5|4
1620374180000|2021-05-07 07:56:20|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|1
1620374190000|2021-05-07 07:56:30|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|1
1620374200000|2021-05-07 07:56:40|10240.8|10230.8|10237|10227|10240.8|10230.8|10237|10227|8
1620374220000|2021-05-07 07:57:00|10237.3|10227.3|10237|10227|10237.3|10227.3|10237|10227|2
1620374230000|2021-05-07 07:57:10|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|1
1620374240000|2021-05-07 07:57:20|10237.5|10227.5|10237.5|10227.5|10237.8|10227.8|10237.5|10227.5|3
1620374260000|2021-05-07 07:57:40|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|1
1620374270000|2021-05-07 07:57:50|10236.5|10226.5|10237|10227|10237|10227|10235.8|10225.8|6
1620374280000|2021-05-07 07:58:00|10236.5|10226.5|10236.3|10226.3|10236.5|10226.5|10236.3|10226.3|2
1620374290000|2021-05-07 07:58:10|10236.5|10226.5|10237.3|10227.3|10237.3|10227.3|10236.5|10226.5|3
1620374300000|2021-05-07 07:58:20|10237|10227|10237|10227|10237|10227|10237|10227|1
1620374320000|2021-05-07 07:58:40|10236.8|10226.8|10234.3|10224.3|10236.8|10226.8|10234|10224|4
1620374330000|2021-05-07 07:58:50|10234|10224|10233|10223|10234|10224|10233|10223|2
1620374340000|2021-05-07 07:59:00|10233.4|10223.4|10232|10222|10233.4|10223.4|10232|10222|2
1620374350000|2021-05-07 07:59:10|10231.8|10221.8|10232|10222|10232.8|10222.8|10231.8|10221.8|3
1620374400000|2021-05-07 08:00:00|10231.8|10221.8|10231.5|10221.5|10231.8|10221.8|10231.5|10221.5|4
1620374410000|2021-05-07 08:00:10|10231.8|10221.8|10232|10222|10232|10222|10231.8|10221.8|2
1620374430000|2021-05-07 08:00:30|10232.5|10222.5|10232.3|10222.3|10232.5|10222.5|10232.3|10222.3|2
1620374450000|2021-05-07 08:00:50|10232|10222|10232|10222|10232|10222|10232|10222|1
1620374460000|2021-05-07 08:01:00|10231.8|10221.8|10231.3|10221.3|10231.8|10221.8|10231.3|10221.3|3
1620374470000|2021-05-07 08:01:10|10231.5|10221.5|10232|10222|10232|10222|10231.5|10221.5|2
1620374480000|2021-05-07 08:01:20|10231.5|10221.5|10229.5|10219.5|10231.5|10221.5|10229.5|10219.5|8
1620374490000|2021-05-07 08:01:30|10228.5|10218.5|10226.8|10216.8|10228.5|10218.5|10226.5|10216.5|6
1620374500000|2021-05-07 08:01:40|10225.5|10215.5|10226.5|10216.5|10226.5|10216.5|10225.5|10215.5|4
1620374510000|2021-05-07 08:01:50|10226.8|10216.8|10226|10216|10226.8|10216.8|10226|10216|4
1620374520000|2021-05-07 08:02:00|10226.5|10216.5|10226.8|10216.8|10227|10217|10226|10216|7
1620374530000|2021-05-07 08:02:10|10227|10217|10226.8|10216.8|10227.5|10217.5|10226.5|10216.5|5
1620374540000|2021-05-07 08:02:20|10227|10217|10227.8|10217.8|10228|10218|10227|10217|5
1620374550000|2021-05-07 08:02:30|10228|10218|10228.3|10218.3|10228.3|10218.3|10228|10218|2
1620374560000|2021-05-07 08:02:40|10228|10218|10228.3|10218.3|10228.3|10218.3|10227.3|10217.3|5
1620374570000|2021-05-07 08:02:50|10227.8|10217.8|10227.8|10217.8|10227.8|10217.8|10227.5|10217.5|5
1620374580000|2021-05-07 08:03:00|10227.3|10217.3|10225.8|10215.8|10227.3|10217.3|10225.8|10215.8|5
1620374590000|2021-05-07 08:03:10|10226|10216|10226.5|10216.5|10227|10217|10226|10216|5
1620374600000|2021-05-07 08:03:20|10225.5|10215.5|10225.5|10215.5|10225.5|10215.5|10225.5|10215.5|1
1620374610000|2021-05-07 08:03:30|10226.3|10216.3|10226.3|10216.3|10226.3|10216.3|10225.5|10215.5|6
1620374620000|2021-05-07 08:03:40|10226.5|10216.5|10226.8|10216.8|10226.8|10216.8|10226.5|10216.5|2
1620374630000|2021-05-07 08:03:50|10228|10218|10231.3|10221.3|10231.3|10221.3|10228|10218|6
1620374640000|2021-05-07 08:04:00|10231.5|10221.5|10231.8|10221.8|10231.8|10221.8|10230.5|10220.5|7
1620374650000|2021-05-07 08:04:10|10231.3|10221.3|10231|10221|10231.3|10221.3|10230.8|10220.8|4
1620374660000|2021-05-07 08:04:20|10232.5|10222.5|10232.5|10222.5|10232.5|10222.5|10232.3|10222.3|3
1620374670000|2021-05-07 08:04:30|10232.3|10222.3|10230.8|10220.8|10232.3|10222.3|10230.8|10220.8|6
1620374680000|2021-05-07 08:04:40|10230.5|10220.5|10231.5|10221.5|10231.5|10221.5|10230.3|10220.3|4
1620374690000|2021-05-07 08:04:50|10232|10222|10232|10222|10232|10222|10231.3|10221.3|5
1620374700000|2021-05-07 08:05:00|10231.5|10221.5|10231.3|10221.3|10231.5|10221.5|10231.3|10221.3|6
1620374710000|2021-05-07 08:05:10|10231.5|10221.5|10231.8|10221.8|10233|10223|10231.5|10221.5|9
1620374720000|2021-05-07 08:05:20|10231.5|10221.5|10231.3|10221.3|10231.5|10221.5|10231.3|10221.3|2
1620374730000|2021-05-07 08:05:30|10231|10221|10231|10221|10231|10221|10230.8|10220.8|3
1620374740000|2021-05-07 08:05:40|10231.5|10221.5|10231.8|10221.8|10232.8|10222.8|10231.3|10221.3|7
1620374750000|2021-05-07 08:05:50|10232.8|10222.8|10231.3|10221.3|10232.8|10222.8|10230.8|10220.8|6
1620374760000|2021-05-07 08:06:00|10231.5|10221.5|10231.8|10221.8|10232.5|10222.5|10231|10221|12
1620374770000|2021-05-07 08:06:10|10232|10222|10231.5|10221.5|10232|10222|10231.5|10221.5|3
1620374780000|2021-05-07 08:06:20|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|10230.3|10220.3|6
1620374800000|2021-05-07 08:06:40|10231|10221|10230|10220|10231|10221|10230|10220|4
1620374810000|2021-05-07 08:06:50|10229.8|10219.8|10231.3|10221.3|10231.3|10221.3|10229.8|10219.8|4
1620374820000|2021-05-07 08:07:00|10230.8|10220.8|10230|10220|10230.8|10220.8|10230|10220|2
1620374830000|2021-05-07 08:07:10|10229.8|10219.8|10230|10220|10230|10220|10228.8|10218.8|6
1620374840000|2021-05-07 08:07:20|10229.8|10219.8|10228.8|10218.8|10229.8|10219.8|10228.3|10218.3|6
1620374850000|2021-05-07 08:07:30|10229.5|10219.5|10230.3|10220.3|10230.8|10220.8|10229.5|10219.5|4
1620374860000|2021-05-07 08:07:40|10230.8|10220.8|10231.8|10221.8|10232.3|10222.3|10230.8|10220.8|6
1620374870000|2021-05-07 08:07:50|10231.5|10221.5|10231.3|10221.3|10231.5|10221.5|10231|10221|7
1620374880000|2021-05-07 08:08:00|10231|10221|10231.3|10221.3|10231.3|10221.3|10231|10221|4
1620374890000|2021-05-07 08:08:10|10231|10221|10232.3|10222.3|10232.3|10222.3|10231|10221|7
1620374900000|2021-05-07 08:08:20|10232.8|10222.8|10233.3|10223.3|10233.3|10223.3|10232.3|10222.3|6
1620374910000|2021-05-07 08:08:30|10233.5|10223.5|10234|10224|10235|10225|10233.5|10223.5|10
1620374920000|2021-05-07 08:08:40|10234.3|10224.3|10234|10224|10234.8|10224.8|10234|10224|6
1620374940000|2021-05-07 08:09:00|10234.3|10224.3|10236.3|10226.3|10236.3|10226.3|10234.3|10224.3|4
1620374950000|2021-05-07 08:09:10|10236|10226|10236.8|10226.8|10236.8|10226.8|10236|10226|4
1620374960000|2021-05-07 08:09:20|10237|10227|10238.5|10228.5|10238.5|10228.5|10237|10227|4
1620374970000|2021-05-07 08:09:30|10238.8|10228.8|10240.5|10230.5|10240.5|10230.5|10238.8|10228.8|4
1620374980000|2021-05-07 08:09:40|10241.3|10231.3|10241.8|10231.8|10241.8|10231.8|10241.3|10231.3|2
1620374990000|2021-05-07 08:09:50|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|1
1620375000000|2021-05-07 08:10:00|10241.8|10231.8|10238.5|10228.5|10241.8|10231.8|10238.5|10228.5|4
1620375010000|2021-05-07 08:10:10|10238.3|10228.3|10238.5|10228.5|10238.5|10228.5|10237.5|10227.5|5
1620375020000|2021-05-07 08:10:20|10239.3|10229.3|10238.5|10228.5|10239.3|10229.3|10238.3|10228.3|6
1620375030000|2021-05-07 08:10:30|10238.3|10228.3|10238|10228|10238.5|10228.5|10238|10228|5
1620375040000|2021-05-07 08:10:40|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|1
1620375050000|2021-05-07 08:10:50|10238|10228|10238|10228|10238|10228|10238|10228|1
1620375060000|2021-05-07 08:11:00|10238.3|10228.3|10240|10230|10240|10230|10238.3|10228.3|3
1620375090000|2021-05-07 08:11:30|10239.5|10229.5|10239.5|10229.5|10239.5|10229.5|10239.5|10229.5|1
1620375100000|2021-05-07 08:11:40|10239.8|10229.8|10239.8|10229.8|10239.8|10229.8|10239.8|10229.8|1
1620375110000|2021-05-07 08:11:50|10240|10230|10239.8|10229.8|10240|10230|10239.8|10229.8|2
1620375120000|2021-05-07 08:12:00|10239.5|10229.5|10239.3|10229.3|10239.5|10229.5|10239.3|10229.3|2
1620375130000|2021-05-07 08:12:10|10239.5|10229.5|10239.3|10229.3|10239.5|10229.5|10239.3|10229.3|2
1620375140000|2021-05-07 08:12:20|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|1
1620375150000|2021-05-07 08:12:30|10238.5|10228.5|10237.3|10227.3|10238.5|10228.5|10237.3|10227.3|4
1620375160000|2021-05-07 08:12:40|10236.8|10226.8|10236.5|10226.5|10236.8|10226.8|10236|10226|4
1620375170000|2021-05-07 08:12:50|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|1
1620375180000|2021-05-07 08:13:00|10236.5|10226.5|10237|10227|10237|10227|10236.3|10226.3|4
1620375190000|2021-05-07 08:13:10|10236.8|10226.8|10236.3|10226.3|10236.8|10226.8|10236.3|10226.3|3
1620375200000|2021-05-07 08:13:20|10236.5|10226.5|10236.8|10226.8|10236.8|10226.8|10236.5|10226.5|2
1620375210000|2021-05-07 08:13:30|10236.5|10226.5|10236.3|10226.3|10236.5|10226.5|10236.3|10226.3|2
1620375220000|2021-05-07 08:13:40|10236.5|10226.5|10236.8|10226.8|10236.8|10226.8|10236.3|10226.3|6
1620375240000|2021-05-07 08:14:00|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10237.3|10227.3|2
1620375250000|2021-05-07 08:14:10|10237|10227|10236.8|10226.8|10237|10227|10236.8|10226.8|2
1620375260000|2021-05-07 08:14:20|10237.5|10227.5|10236|10226|10237.5|10227.5|10236|10226|4
1620375270000|2021-05-07 08:14:30|10235.8|10225.8|10233.5|10223.5|10235.8|10225.8|10233.5|10223.5|4
1620375280000|2021-05-07 08:14:40|10233.8|10223.8|10234.3|10224.3|10234.3|10224.3|10232.8|10222.8|8
1620375290000|2021-05-07 08:14:50|10234|10224|10233|10223|10234|10224|10233|10223|3
1620375300000|2021-05-07 08:15:00|10232.8|10222.8|10233.3|10223.3|10233.3|10223.3|10232.8|10222.8|2
1620375320000|2021-05-07 08:15:20|10233|10223|10233|10223|10233|10223|10233|10223|1
1620375330000|2021-05-07 08:15:30|10233.3|10223.3|10235|10225|10235|10225|10233.3|10223.3|4
1620375340000|2021-05-07 08:15:40|10235.5|10225.5|10234.8|10224.8|10236|10226|10234.5|10224.5|6
1620375350000|2021-05-07 08:15:50|10234.5|10224.5|10234.8|10224.8|10234.8|10224.8|10234.5|10224.5|2
1620375360000|2021-05-07 08:16:00|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|10234|10224|5
1620375370000|2021-05-07 08:16:10|10234.8|10224.8|10236|10226|10236.3|10226.3|10234.8|10224.8|8
1620375380000|2021-05-07 08:16:20|10236.3|10226.3|10237|10227|10237|10227|10236|10226|7
1620375390000|2021-05-07 08:16:30|10236.8|10226.8|10237.5|10227.5|10237.5|10227.5|10236.3|10226.3|5
1620375400000|2021-05-07 08:16:40|10237.8|10227.8|10238.3|10228.3|10238.3|10228.3|10237.8|10227.8|5
1620375410000|2021-05-07 08:16:50|10238.8|10228.8|10238.3|10228.3|10238.8|10228.8|10238.3|10228.3|6
1620375420000|2021-05-07 08:17:00|10238.5|10228.5|10239|10229|10239|10229|10238|10228|6
1620375430000|2021-05-07 08:17:10|10239.5|10229.5|10239|10229|10239.5|10229.5|10239|10229|2
1620375440000|2021-05-07 08:17:20|10238.5|10228.5|10238.3|10228.3|10238.5|10228.5|10238|10228|6
1620375450000|2021-05-07 08:17:30|10238|10228|10238.3|10228.3|10238.3|10228.3|10238|10228|2
1620375460000|2021-05-07 08:17:40|10238|10228|10238|10228|10238.3|10228.3|10238|10228|5
1620375480000|2021-05-07 08:18:00|10238.3|10228.3|10240|10230|10240.3|10230.3|10238.3|10228.3|18
1620375490000|2021-05-07 08:18:10|10239.5|10229.5|10239.3|10229.3|10240|10230|10239.3|10229.3|6
1620375500000|2021-05-07 08:18:20|10238.8|10228.8|10238.3|10228.3|10238.8|10228.8|10238.3|10228.3|2
1620375510000|2021-05-07 08:18:30|10238|10228|10237|10227|10238|10228|10237|10227|2
1620375520000|2021-05-07 08:18:40|10236.8|10226.8|10236.5|10226.5|10236.8|10226.8|10236|10226|4
1620375530000|2021-05-07 08:18:50|10236.3|10226.3|10237|10227|10237|10227|10236.3|10226.3|2
1620375540000|2021-05-07 08:19:00|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10237.3|10227.3|4
1620375550000|2021-05-07 08:19:10|10237|10227|10237.5|10227.5|10237.5|10227.5|10237|10227|2
1620375560000|2021-05-07 08:19:20|10237.3|10227.3|10236.3|10226.3|10237.3|10227.3|10236|10226|5
1620375570000|2021-05-07 08:19:30|10236.8|10226.8|10236.8|10226.8|10237|10227|10236.8|10226.8|3
1620375580000|2021-05-07 08:19:40|10236.5|10226.5|10235.5|10225.5|10236.5|10226.5|10235.5|10225.5|3
1620375590000|2021-05-07 08:19:50|10236|10226|10236|10226|10236|10226|10236|10226|1
1620375600000|2021-05-07 08:20:00|10236.3|10226.3|10236.5|10226.5|10237.5|10227.5|10236.3|10226.3|7
1620375610000|2021-05-07 08:20:10|10236.3|10226.3|10237.3|10227.3|10237.3|10227.3|10236.3|10226.3|3
1620375620000|2021-05-07 08:20:20|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|1
1620375650000|2021-05-07 08:20:50|10237.3|10227.3|10236.5|10226.5|10237.3|10227.3|10236.5|10226.5|2
1620375660000|2021-05-07 08:21:00|10236.3|10226.3|10236.8|10226.8|10236.8|10226.8|10236.3|10226.3|3
1620375670000|2021-05-07 08:21:10|10237|10227|10237.8|10227.8|10237.8|10227.8|10237|10227|4
1620375680000|2021-05-07 08:21:20|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10237|10227|5
1620375690000|2021-05-07 08:21:30|10237|10227|10237.3|10227.3|10237.3|10227.3|10236.3|10226.3|4
1620375700000|2021-05-07 08:21:40|10237.5|10227.5|10237.8|10227.8|10237.8|10227.8|10237.5|10227.5|2
1620375710000|2021-05-07 08:21:50|10238|10228|10236.5|10226.5|10238|10228|10236.5|10226.5|4
1620375720000|2021-05-07 08:22:00|10236.3|10226.3|10236.5|10226.5|10236.5|10226.5|10236.3|10226.3|2
1620375730000|2021-05-07 08:22:10|10236.8|10226.8|10237.3|10227.3|10237.5|10227.5|10236.8|10226.8|6
1620375740000|2021-05-07 08:22:20|10237.5|10227.5|10238.3|10228.3|10238.5|10228.5|10237.5|10227.5|9
1620375750000|2021-05-07 08:22:30|10238|10228|10238.5|10228.5|10238.5|10228.5|10238|10228|2
1620375760000|2021-05-07 08:22:40|10238.8|10228.8|10238.3|10228.3|10238.8|10228.8|10238.3|10228.3|4
1620375770000|2021-05-07 08:22:50|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|1
1620375780000|2021-05-07 08:23:00|10238.8|10228.8|10239.3|10229.3|10239.3|10229.3|10238.8|10228.8|3
1620375790000|2021-05-07 08:23:10|10239.5|10229.5|10239.8|10229.8|10240.3|10230.3|10239.5|10229.5|8
1620375800000|2021-05-07 08:23:20|10239.5|10229.5|10238.5|10228.5|10239.5|10229.5|10238.5|10228.5|5
1620375810000|2021-05-07 08:23:30|10238.3|10228.3|10238.8|10228.8|10238.8|10228.8|10237.8|10227.8|5
1620375820000|2021-05-07 08:23:40|10239|10229|10239.3|10229.3|10239.3|10229.3|10239|10229|2
1620375830000|2021-05-07 08:23:50|10239.5|10229.5|10239.3|10229.3|10239.5|10229.5|10239.3|10229.3|8
1620375840000|2021-05-07 08:24:00|10239.5|10229.5|10239.5|10229.5|10239.8|10229.8|10239.3|10229.3|5
1620375850000|2021-05-07 08:24:10|10239.8|10229.8|10239.5|10229.5|10239.8|10229.8|10239.3|10229.3|4
1620375860000|2021-05-07 08:24:20|10240.8|10230.8|10241.3|10231.3|10241.3|10231.3|10240.8|10230.8|2
1620375870000|2021-05-07 08:24:30|10241|10231|10241|10231|10241|10231|10241|10231|1
1620375880000|2021-05-07 08:24:40|10240.8|10230.8|10240.5|10230.5|10240.8|10230.8|10240.5|10230.5|2
1620375890000|2021-05-07 08:24:50|10240.8|10230.8|10243|10233|10243|10233|10240.8|10230.8|2
1620375900000|2021-05-07 08:25:00|10242.8|10232.8|10241|10231|10242.8|10232.8|10241|10231|7
1620375910000|2021-05-07 08:25:10|10239.8|10229.8|10238.5|10228.5|10239.8|10229.8|10238.5|10228.5|8
1620375920000|2021-05-07 08:25:20|10238.3|10228.3|10238.3|10228.3|10238.5|10228.5|10238|10228|5
1620375930000|2021-05-07 08:25:30|10237.8|10227.8|10238.3|10228.3|10238.3|10228.3|10237.3|10227.3|5
1620375940000|2021-05-07 08:25:40|10238.5|10228.5|10239.8|10229.8|10239.8|10229.8|10238.5|10228.5|4
1620375950000|2021-05-07 08:25:50|10240|10230|10240.3|10230.3|10240.3|10230.3|10240|10230|2
1620375960000|2021-05-07 08:26:00|10240.5|10230.5|10240.5|10230.5|10241.5|10231.5|10240.5|10230.5|5
1620375970000|2021-05-07 08:26:10|10240.8|10230.8|10240|10230|10240.8|10230.8|10240|10230|3
1620375980000|2021-05-07 08:26:20|10240.3|10230.3|10240.8|10230.8|10240.8|10230.8|10240.3|10230.3|5
1620375990000|2021-05-07 08:26:30|10241|10231|10240.8|10230.8|10241|10231|10240.5|10230.5|3
1620376000000|2021-05-07 08:26:40|10241|10231|10242.8|10232.8|10242.8|10232.8|10241|10231|6
1620376010000|2021-05-07 08:26:50|10242.5|10232.5|10242.8|10232.8|10242.8|10232.8|10242.5|10232.5|2
1620376020000|2021-05-07 08:27:00|10243|10233|10244|10234|10244.3|10234.3|10242.5|10232.5|7
1620376030000|2021-05-07 08:27:10|10244.3|10234.3|10243.5|10233.5|10244.5|10234.5|10243.5|10233.5|6
1620376040000|2021-05-07 08:27:20|10243.3|10233.3|10244|10234|10244|10234|10243.3|10233.3|4
1620376050000|2021-05-07 08:27:30|10244.3|10234.3|10244.5|10234.5|10245|10235|10244.3|10234.3|6
1620376060000|2021-05-07 08:27:40|10244.8|10234.8|10244|10234|10244.8|10234.8|10244|10234|4
1620376070000|2021-05-07 08:27:50|10243.5|10233.5|10243.3|10233.3|10243.5|10233.5|10243.3|10233.3|2
1620376080000|2021-05-07 08:28:00|10243|10233|10242.5|10232.5|10243.3|10233.3|10242.5|10232.5|4
1620376090000|2021-05-07 08:28:10|10242|10232|10241.3|10231.3|10242|10232|10241.3|10231.3|4
1620376100000|2021-05-07 08:28:20|10240.8|10230.8|10240|10230|10240.8|10230.8|10240|10230|4
1620376130000|2021-05-07 08:28:50|10240.3|10230.3|10240.8|10230.8|10240.8|10230.8|10240.3|10230.3|2
1620376140000|2021-05-07 08:29:00|10241.8|10231.8|10240.8|10230.8|10241.8|10231.8|10240.8|10230.8|4
1620376150000|2021-05-07 08:29:10|10241|10231|10241|10231|10241|10231|10241|10231|1
1620376170000|2021-05-07 08:29:30|10241.3|10231.3|10244.3|10234.3|10244.3|10234.3|10241.3|10231.3|5
1620376180000|2021-05-07 08:29:40|10243.8|10233.8|10244|10234|10244|10234|10243.8|10233.8|2
1620376190000|2021-05-07 08:29:50|10243.8|10233.8|10242.5|10232.5|10243.8|10233.8|10242.5|10232.5|2
1620376200000|2021-05-07 08:30:00|10242.3|10232.3|10240.8|10230.8|10242.3|10232.3|10240.8|10230.8|5
1620376210000|2021-05-07 08:30:10|10241.3|10231.3|10243.3|10233.3|10243.3|10233.3|10241.3|10231.3|5
1620376220000|2021-05-07 08:30:20|10243|10233|10242.8|10232.8|10243|10233|10242.8|10232.8|2
1620376230000|2021-05-07 08:30:30|10243.3|10233.3|10244.3|10234.3|10244.3|10234.3|10243.3|10233.3|2
1620376240000|2021-05-07 08:30:40|10244.5|10234.5|10242.5|10232.5|10244.5|10234.5|10242.5|10232.5|7
1620376250000|2021-05-07 08:30:50|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|1
1620376260000|2021-05-07 08:31:00|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|1
1620376270000|2021-05-07 08:31:10|10242.3|10232.3|10241.3|10231.3|10242.3|10232.3|10241.3|10231.3|5
1620376280000|2021-05-07 08:31:20|10241.5|10231.5|10242|10232|10242|10232|10241|10231|7
1620376290000|2021-05-07 08:31:30|10241.5|10231.5|10241.5|10231.5|10241.5|10231.5|10241.5|10231.5|1
1620376310000|2021-05-07 08:31:50|10241.8|10231.8|10242|10232|10242|10232|10241.5|10231.5|4
1620376320000|2021-05-07 08:32:00|10241.8|10231.8|10239.3|10229.3|10241.8|10231.8|10238.8|10228.8|9
1620376330000|2021-05-07 08:32:10|10238|10228|10237.3|10227.3|10238|10228|10237.3|10227.3|2
1620376350000|2021-05-07 08:32:30|10237|10227|10237|10227|10237|10227|10236.8|10226.8|3
1620376360000|2021-05-07 08:32:40|10236.8|10226.8|10237|10227|10237|10227|10236.5|10226.5|3
1620376370000|2021-05-07 08:32:50|10236.8|10226.8|10235.8|10225.8|10237|10227|10235.8|10225.8|5
1620376380000|2021-05-07 08:33:00|10236|10226|10235.8|10225.8|10236|10226|10235.8|10225.8|2
1620376390000|2021-05-07 08:33:10|10235.5|10225.5|10234.3|10224.3|10235.8|10225.8|10234|10224|5
1620376400000|2021-05-07 08:33:20|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|1
1620376410000|2021-05-07 08:33:30|10235|10225|10235.8|10225.8|10236.3|10226.3|10235|10225|4
1620376420000|2021-05-07 08:33:40|10235.5|10225.5|10235.8|10225.8|10235.8|10225.8|10235.5|10225.5|2
1620376450000|2021-05-07 08:34:10|10235.5|10225.5|10234.3|10224.3|10235.5|10225.5|10234.3|10224.3|3
1620376500000|2021-05-07 08:35:00|10234.5|10224.5|10234.8|10224.8|10234.8|10224.8|10234.5|10224.5|2
1620376510000|2021-05-07 08:35:10|10235|10225|10235.5|10225.5|10235.8|10225.8|10235|10225|4
1620376520000|2021-05-07 08:35:20|10235.3|10225.3|10235.3|10225.3|10236|10226|10234.8|10224.8|6
1620376530000|2021-05-07 08:35:30|10235|10225|10235|10225|10235|10225|10235|10225|1
1620376540000|2021-05-07 08:35:40|10234.8|10224.8|10235|10225|10235|10225|10234.5|10224.5|3
1620376550000|2021-05-07 08:35:50|10235.3|10225.3|10235|10225|10235.3|10225.3|10235|10225|2
1620376560000|2021-05-07 08:36:00|10235.5|10225.5|10236.5|10226.5|10236.8|10226.8|10235.5|10225.5|5
1620376570000|2021-05-07 08:36:10|10236.3|10226.3|10236.5|10226.5|10236.5|10226.5|10236.3|10226.3|2
1620376590000|2021-05-07 08:36:30|10236|10226|10234.5|10224.5|10236|10226|10234.3|10224.3|3
1620376610000|2021-05-07 08:36:50|10234.3|10224.3|10234|10224|10234.3|10224.3|10234|10224|2
1620376620000|2021-05-07 08:37:00|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|1
1620376640000|2021-05-07 08:37:20|10233.3|10223.3|10233.3|10223.3|10233.5|10223.5|10232.5|10222.5|5
1620376650000|2021-05-07 08:37:30|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|1
1620376660000|2021-05-07 08:37:40|10233.3|10223.3|10233|10223|10233.3|10223.3|10233|10223|2
1620376670000|2021-05-07 08:37:50|10233.3|10223.3|10233.3|10223.3|10233.3|10223.3|10233.3|10223.3|1
1620376680000|2021-05-07 08:38:00|10233.5|10223.5|10234|10224|10234|10224|10233.5|10223.5|5
1620376690000|2021-05-07 08:38:10|10233.5|10223.5|10235.5|10225.5|10235.5|10225.5|10233.5|10223.5|7
1620376700000|2021-05-07 08:38:20|10236|10226|10236|10226|10236|10226|10236|10226|1
1620376710000|2021-05-07 08:38:30|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|1
1620376730000|2021-05-07 08:38:50|10236|10226|10236.8|10226.8|10236.8|10226.8|10236|10226|3
1620376740000|2021-05-07 08:39:00|10237|10227|10238.5|10228.5|10238.5|10228.5|10237|10227|7
1620376750000|2021-05-07 08:39:10|10239|10229|10239.3|10229.3|10239.3|10229.3|10239|10229|6
1620376760000|2021-05-07 08:39:20|10239.5|10229.5|10239.3|10229.3|10239.5|10229.5|10239.3|10229.3|2
1620376780000|2021-05-07 08:39:40|10239|10229|10239|10229|10239|10229|10239|10229|1
1620376790000|2021-05-07 08:39:50|10239.3|10229.3|10239.5|10229.5|10239.5|10229.5|10239.3|10229.3|2
1620376810000|2021-05-07 08:40:10|10240|10230|10240.5|10230.5|10240.5|10230.5|10240|10230|2
1620376830000|2021-05-07 08:40:30|10240.8|10230.8|10241.3|10231.3|10241.3|10231.3|10240.8|10230.8|2
1620376840000|2021-05-07 08:40:40|10241.5|10231.5|10241.3|10231.3|10241.5|10231.5|10241.3|10231.3|2
1620376860000|2021-05-07 08:41:00|10241|10231|10240.8|10230.8|10241|10231|10240.8|10230.8|4
1620376880000|2021-05-07 08:41:20|10241|10231|10243.5|10233.5|10245.8|10235.8|10241|10231|6
1620376890000|2021-05-07 08:41:30|10243.3|10233.3|10241.5|10231.5|10243.3|10233.3|10241.5|10231.5|3
1620376900000|2021-05-07 08:41:40|10242.3|10232.3|10246.5|10236.5|10246.5|10236.5|10242.3|10232.3|4
1620376910000|2021-05-07 08:41:50|10246.3|10236.3|10246|10236|10246.3|10236.3|10246|10236|2
1620376920000|2021-05-07 08:42:00|10245.8|10235.8|10245.3|10235.3|10246|10236|10245.3|10235.3|5
1620376930000|2021-05-07 08:42:10|10245.8|10235.8|10244.5|10234.5|10245.8|10235.8|10244|10234|7
1620376940000|2021-05-07 08:42:20|10244.3|10234.3|10250|10240|10250|10240|10244.3|10234.3|4
1620376950000|2021-05-07 08:42:30|10249.8|10239.8|10249.5|10239.5|10249.8|10239.8|10249.5|10239.5|2
1620376960000|2021-05-07 08:42:40|10249.8|10239.8|10251.8|10241.8|10251.8|10241.8|10249.8|10239.8|7
1620376970000|2021-05-07 08:42:50|10251.5|10241.5|10254.5|10244.5|10254.5|10244.5|10251.5|10241.5|5
1620376980000|2021-05-07 08:43:00|10255|10245|10256.5|10246.5|10256.5|10246.5|10255|10245|10
1620376990000|2021-05-07 08:43:10|10256.3|10246.3|10255.3|10245.3|10256.8|10246.8|10255.3|10245.3|13
1620377000000|2021-05-07 08:43:20|10257|10247|10256|10246|10257.3|10247.3|10255.8|10245.8|9
1620377010000|2021-05-07 08:43:30|10256.5|10246.5|10261.3|10251.3|10261.3|10251.3|10256.5|10246.5|5
1620377020000|2021-05-07 08:43:40|10261.5|10251.5|10260.5|10250.5|10261.6|10251.6|10260.5|10250.5|6
1620377030000|2021-05-07 08:43:50|10260.3|10250.3|10259.3|10249.3|10260.3|10250.3|10258.5|10248.5|8
1620377040000|2021-05-07 08:44:00|10259|10249|10262.8|10252.8|10262.8|10252.8|10259|10249|4
1620377060000|2021-05-07 08:44:20|10263|10253|10263|10253|10263|10253|10263|10253|1
1620377070000|2021-05-07 08:44:30|10262.5|10252.5|10262.8|10252.8|10263|10253|10262.5|10252.5|3
1620377080000|2021-05-07 08:44:40|10263|10253|10262.8|10252.8|10263|10253|10262.8|10252.8|2
1620377090000|2021-05-07 08:44:50|10262.5|10252.5|10262.3|10252.3|10262.5|10252.5|10262.3|10252.3|2
1620377100000|2021-05-07 08:45:00|10262.5|10252.5|10263.3|10253.3|10263.3|10253.3|10262.5|10252.5|3
1620377110000|2021-05-07 08:45:10|10263.5|10253.5|10264|10254|10264.3|10254.3|10263.5|10253.5|5
1620377120000|2021-05-07 08:45:20|10263.8|10253.8|10262.3|10252.3|10263.8|10253.8|10262.3|10252.3|7
1620377130000|2021-05-07 08:45:30|10262|10252|10257.5|10247.5|10262|10252|10257.5|10247.5|5
1620377140000|2021-05-07 08:45:40|10256.5|10246.5|10256.3|10246.3|10256.5|10246.5|10255.8|10245.8|4
1620377150000|2021-05-07 08:45:50|10256.8|10246.8|10257.8|10247.8|10257.8|10247.8|10256.5|10246.5|6
1620377160000|2021-05-07 08:46:00|10257|10247|10257|10247|10257|10247|10257|10247|1
1620377180000|2021-05-07 08:46:20|10256.5|10246.5|10257.5|10247.5|10257.5|10247.5|10256.5|10246.5|2
1620377190000|2021-05-07 08:46:30|10257.3|10247.3|10255.3|10245.3|10257.3|10247.3|10255.3|10245.3|8
1620377200000|2021-05-07 08:46:40|10254.8|10244.8|10255.8|10245.8|10255.8|10245.8|10254.8|10244.8|6
1620377210000|2021-05-07 08:46:50|10256|10246|10257|10247|10257.3|10247.3|10255.3|10245.3|5
1620377220000|2021-05-07 08:47:00|10257.3|10247.3|10257.8|10247.8|10257.8|10247.8|10257.3|10247.3|2
1620377230000|2021-05-07 08:47:10|10258.3|10248.3|10257.5|10247.5|10258.5|10248.5|10257.3|10247.3|7
1620377240000|2021-05-07 08:47:20|10257.3|10247.3|10256.3|10246.3|10257.3|10247.3|10255.5|10245.5|6
1620377250000|2021-05-07 08:47:30|10256.5|10246.5|10256.3|10246.3|10257|10247|10256|10246|6
1620377260000|2021-05-07 08:47:40|10256|10246|10255.5|10245.5|10256|10246|10255.5|10245.5|3
1620377270000|2021-05-07 08:47:50|10255.3|10245.3|10253.8|10243.8|10255.3|10245.3|10253.8|10243.8|3
1620377280000|2021-05-07 08:48:00|10252.8|10242.8|10253|10243|10254|10244|10252.8|10242.8|10
1620377290000|2021-05-07 08:48:10|10253.3|10243.3|10254.5|10244.5|10254.5|10244.5|10253.3|10243.3|7
1620377300000|2021-05-07 08:48:20|10254.8|10244.8|10256.3|10246.3|10256.3|10246.3|10254.8|10244.8|4
1620377310000|2021-05-07 08:48:30|10256.8|10246.8|10256.5|10246.5|10256.8|10246.8|10256.5|10246.5|2
1620377320000|2021-05-07 08:48:40|10256.3|10246.3|10256.5|10246.5|10256.5|10246.5|10256.3|10246.3|6
1620377330000|2021-05-07 08:48:50|10256.3|10246.3|10256.3|10246.3|10256.5|10246.5|10256|10246|4
1620377340000|2021-05-07 08:49:00|10257.8|10247.8|10263.8|10253.8|10263.8|10253.8|10257.8|10247.8|2
1620377350000|2021-05-07 08:49:10|10263.9|10253.9|10263|10253|10264.3|10254.3|10263|10253|6
1620377360000|2021-05-07 08:49:20|10263.3|10253.3|10263|10253|10263.3|10253.3|10263|10253|2
1620377370000|2021-05-07 08:49:30|10262.8|10252.8|10262.3|10252.3|10262.8|10252.8|10262.3|10252.3|2
1620377380000|2021-05-07 08:49:40|10262|10252|10262|10252|10262.3|10252.3|10261.5|10251.5|5
1620377390000|2021-05-07 08:49:50|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|1
1620377400000|2021-05-07 08:50:00|10262|10252|10261.3|10251.3|10262|10252|10261.3|10251.3|3
1620377410000|2021-05-07 08:50:10|10261|10251|10258.3|10248.3|10261|10251|10258.3|10248.3|3
1620377420000|2021-05-07 08:50:20|10258|10248|10260|10250|10260|10250|10257.5|10247.5|6
1620377430000|2021-05-07 08:50:30|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|10258.5|10248.5|7
1620377440000|2021-05-07 08:50:40|10259.8|10249.8|10258|10248|10259.8|10249.8|10256.5|10246.5|15
1620377450000|2021-05-07 08:50:50|10260.5|10250.5|10268.8|10258.8|10268.8|10258.8|10260.3|10250.3|9
1620377460000|2021-05-07 08:51:00|10268.5|10258.5|10271.3|10261.3|10272|10262|10268.5|10258.5|4
1620377470000|2021-05-07 08:51:10|10271|10261|10270.5|10260.5|10271|10261|10270.5|10260.5|2
1620377480000|2021-05-07 08:51:20|10270.3|10260.3|10271.8|10261.8|10271.8|10261.8|10269.3|10259.3|7
1620377490000|2021-05-07 08:51:30|10271.5|10261.5|10271.5|10261.5|10271.5|10261.5|10270|10260|7
1620377500000|2021-05-07 08:51:40|10271.8|10261.8|10271|10261|10271.8|10261.8|10271|10261|4
1620377520000|2021-05-07 08:52:00|10270.8|10260.8|10274.3|10264.3|10274.3|10264.3|10269.8|10259.8|8
1620377530000|2021-05-07 08:52:10|10274.5|10264.5|10272.8|10262.8|10275|10265|10272.8|10262.8|11
1620377540000|2021-05-07 08:52:20|10272.3|10262.3|10270.8|10260.8|10272.8|10262.8|10270.8|10260.8|8
1620377550000|2021-05-07 08:52:30|10270.5|10260.5|10271.8|10261.8|10271.8|10261.8|10269.8|10259.8|7
1620377560000|2021-05-07 08:52:40|10272|10262|10273|10263|10273|10263|10271.3|10261.3|6
1620377570000|2021-05-07 08:52:50|10272.5|10262.5|10267.9|10257.9|10272.5|10262.5|10267.9|10257.9|4
1620377580000|2021-05-07 08:53:00|10267.6|10257.6|10266.6|10256.6|10267.6|10257.6|10266.6|10256.6|4
1620377590000|2021-05-07 08:53:10|10266.3|10256.3|10266.3|10256.3|10266.5|10256.5|10266|10256|6
1620377600000|2021-05-07 08:53:20|10266|10256|10263.5|10253.5|10266|10256|10262.8|10252.8|4
1620377620000|2021-05-07 08:53:40|10264|10254|10265.5|10255.5|10266|10256|10264|10254|4
1620377630000|2021-05-07 08:53:50|10265.8|10255.8|10265.5|10255.5|10266.5|10256.5|10265.5|10255.5|7
1620377640000|2021-05-07 08:54:00|10265.8|10255.8|10271|10261|10271.3|10261.3|10265.8|10255.8|6
1620377650000|2021-05-07 08:54:10|10271.3|10261.3|10273|10263|10273|10263|10271.3|10261.3|4
1620377660000|2021-05-07 08:54:20|10272.8|10262.8|10271.8|10261.8|10272.8|10262.8|10271.3|10261.3|5
1620377670000|2021-05-07 08:54:30|10271.3|10261.3|10273.3|10263.3|10274.3|10264.3|10271|10261|5
1620377680000|2021-05-07 08:54:40|10273.5|10263.5|10273.3|10263.3|10274|10264|10272|10262|9
1620377690000|2021-05-07 08:54:50|10273|10263|10271.8|10261.8|10273|10263|10270.8|10260.8|8
1620377700000|2021-05-07 08:55:00|10271.5|10261.5|10269.8|10259.8|10271.8|10261.8|10269.8|10259.8|8
1620377710000|2021-05-07 08:55:10|10269.5|10259.5|10265.3|10255.3|10269.5|10259.5|10265.3|10255.3|12
1620377720000|2021-05-07 08:55:20|10265.8|10255.8|10266.3|10256.3|10267.3|10257.3|10265.8|10255.8|6
1620377730000|2021-05-07 08:55:30|10266|10256|10265.8|10255.8|10266|10256|10265.8|10255.8|2
1620377740000|2021-05-07 08:55:40|10266.8|10256.8|10267.5|10257.5|10267.5|10257.5|10266.8|10256.8|5
1620377750000|2021-05-07 08:55:50|10268|10258|10267|10257|10268.3|10258.3|10266.5|10256.5|9
1620377760000|2021-05-07 08:56:00|10267.5|10257.5|10269|10259|10269|10259|10267.5|10257.5|2
1620377770000|2021-05-07 08:56:10|10269.3|10259.3|10269.5|10259.5|10269.5|10259.5|10269.3|10259.3|2
1620377780000|2021-05-07 08:56:20|10268|10258|10267|10257|10268|10258|10267|10257|3
1620377790000|2021-05-07 08:56:30|10266.8|10256.8|10270.3|10260.3|10270.8|10260.8|10266.8|10256.8|9
1620377800000|2021-05-07 08:56:40|10270|10260|10269.8|10259.8|10270|10260|10269.8|10259.8|2
1620377810000|2021-05-07 08:56:50|10270.3|10260.3|10270.8|10260.8|10270.8|10260.8|10270.3|10260.3|2
1620377820000|2021-05-07 08:57:00|10271|10261|10269.5|10259.5|10271.5|10261.5|10269.5|10259.5|8
1620377830000|2021-05-07 08:57:10|10270.3|10260.3|10270.5|10260.5|10270.5|10260.5|10270.3|10260.3|2
1620377840000|2021-05-07 08:57:20|10271|10261|10270|10260|10271|10261|10270|10260|4
1620377850000|2021-05-07 08:57:30|10269.8|10259.8|10268.3|10258.3|10269.8|10259.8|10268.3|10258.3|4
1620377860000|2021-05-07 08:57:40|10268|10258|10269.8|10259.8|10269.8|10259.8|10268|10258|5
1620377870000|2021-05-07 08:57:50|10269.5|10259.5|10267|10257|10269.5|10259.5|10267|10257|5
1620377880000|2021-05-07 08:58:00|10267.3|10257.3|10266.8|10256.8|10267.3|10257.3|10266.5|10256.5|4
1620377890000|2021-05-07 08:58:10|10267.3|10257.3|10268|10258|10268|10258|10267.3|10257.3|2
1620377900000|2021-05-07 08:58:20|10268.5|10258.5|10268|10258|10268.5|10258.5|10268|10258|2
1620377910000|2021-05-07 08:58:30|10268.3|10258.3|10268.5|10258.5|10268.5|10258.5|10268.3|10258.3|2
1620377920000|2021-05-07 08:58:40|10268.8|10258.8|10268.8|10258.8|10268.8|10258.8|10268.8|10258.8|1
1620377930000|2021-05-07 08:58:50|10268.5|10258.5|10269|10259|10269|10259|10268.5|10258.5|5
1620377940000|2021-05-07 08:59:00|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|10268.8|10258.8|4
1620377950000|2021-05-07 08:59:10|10269.8|10259.8|10270.8|10260.8|10270.8|10260.8|10269.8|10259.8|5
1620377960000|2021-05-07 08:59:20|10271.3|10261.3|10271|10261|10271.3|10261.3|10271|10261|2
1620377970000|2021-05-07 08:59:30|10270.8|10260.8|10272|10262|10272|10262|10270.8|10260.8|5
1620377980000|2021-05-07 08:59:40|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|1
1620377990000|2021-05-07 08:59:50|10272.5|10262.5|10272.8|10262.8|10272.8|10262.8|10272.5|10262.5|2
1620378000000|2021-05-07 09:00:00|10272.5|10262.5|10271.5|10261.5|10272.5|10262.5|10271.3|10261.3|6
1620378010000|2021-05-07 09:00:10|10272.8|10262.8|10272.5|10262.5|10272.8|10262.8|10272.5|10262.5|2
1620378020000|2021-05-07 09:00:20|10273|10263|10271.3|10261.3|10273|10263|10271.3|10261.3|4
1620378030000|2021-05-07 09:00:30|10271.5|10261.5|10271.8|10261.8|10271.8|10261.8|10271.5|10261.5|2
1620378040000|2021-05-07 09:00:40|10271.5|10261.5|10271.5|10261.5|10271.5|10261.5|10271.5|10261.5|1
1620378050000|2021-05-07 09:00:50|10271.3|10261.3|10271|10261|10271.3|10261.3|10270.8|10260.8|3
1620378060000|2021-05-07 09:01:00|10271.3|10261.3|10271|10261|10271.3|10261.3|10271|10261|2
1620378070000|2021-05-07 09:01:10|10270.8|10260.8|10270.3|10260.3|10271.3|10261.3|10270|10260|6
1620378080000|2021-05-07 09:01:20|10270.8|10260.8|10270|10260|10271|10261|10269.5|10259.5|6
1620378090000|2021-05-07 09:01:30|10269.8|10259.8|10268|10258|10269.8|10259.8|10268|10258|7
1620378100000|2021-05-07 09:01:40|10267.3|10257.3|10267|10257|10267.3|10257.3|10266.8|10256.8|4
1620378110000|2021-05-07 09:01:50|10266.8|10256.8|10267|10257|10267.5|10257.5|10266.8|10256.8|5
1620378120000|2021-05-07 09:02:00|10267.5|10257.5|10267.3|10257.3|10267.5|10257.5|10267.3|10257.3|2
1620378130000|2021-05-07 09:02:10|10266.5|10256.5|10268.5|10258.5|10268.5|10258.5|10266.5|10256.5|7
1620378140000|2021-05-07 09:02:20|10268.3|10258.3|10268|10258|10268.8|10258.8|10268|10258|7
1620378150000|2021-05-07 09:02:30|10267.8|10257.8|10267.5|10257.5|10267.8|10257.8|10267.5|10257.5|2
1620378160000|2021-05-07 09:02:40|10267.3|10257.3|10267.3|10257.3|10267.3|10257.3|10267|10257|3
1620378200000|2021-05-07 09:03:20|10267|10257|10267.3|10257.3|10267.3|10257.3|10266.3|10256.3|7
1620378210000|2021-05-07 09:03:30|10267|10257|10267|10257|10267|10257|10267|10257|1
1620378230000|2021-05-07 09:03:50|10267.3|10257.3|10267.3|10257.3|10267.3|10257.3|10267.3|10257.3|1
1620378250000|2021-05-07 09:04:10|10267.5|10257.5|10268.3|10258.3|10268.3|10258.3|10267.5|10257.5|2
1620378260000|2021-05-07 09:04:20|10268|10258|10268|10258|10268|10258|10268|10258|1
1620378270000|2021-05-07 09:04:30|10267.8|10257.8|10265.8|10255.8|10267.8|10257.8|10265.8|10255.8|4
1620378280000|2021-05-07 09:04:40|10266.3|10256.3|10265.3|10255.3|10266.3|10256.3|10265.3|10255.3|4
1620378290000|2021-05-07 09:04:50|10265|10255|10265|10255|10265|10255|10265|10255|1
1620378300000|2021-05-07 09:05:00|10265.3|10255.3|10266|10256|10266|10256|10265.3|10255.3|3
1620378310000|2021-05-07 09:05:10|10266.3|10256.3|10267.3|10257.3|10267.3|10257.3|10266.3|10256.3|3
1620378340000|2021-05-07 09:05:40|10267.5|10257.5|10267.8|10257.8|10267.8|10257.8|10267.5|10257.5|2
1620378360000|2021-05-07 09:06:00|10267.5|10257.5|10267.3|10257.3|10267.5|10257.5|10267.3|10257.3|2
1620378380000|2021-05-07 09:06:20|10267.5|10257.5|10267.5|10257.5|10267.5|10257.5|10267.5|10257.5|1
1620378390000|2021-05-07 09:06:30|10267.3|10257.3|10267.3|10257.3|10267.3|10257.3|10267.3|10257.3|1
1620378400000|2021-05-07 09:06:40|10267|10257|10267.8|10257.8|10267.8|10257.8|10267|10257|4
1620378410000|2021-05-07 09:06:50|10268.3|10258.3|10268.3|10258.3|10268.3|10258.3|10268.3|10258.3|1
1620378420000|2021-05-07 09:07:00|10268.5|10258.5|10268|10258|10269|10259|10268|10258|4
1620378430000|2021-05-07 09:07:10|10268.3|10258.3|10269.3|10259.3|10269.3|10259.3|10268.3|10258.3|2
1620378440000|2021-05-07 09:07:20|10269.5|10259.5|10269.5|10259.5|10269.5|10259.5|10269.5|10259.5|1
1620378480000|2021-05-07 09:08:00|10269.8|10259.8|10269.5|10259.5|10269.8|10259.8|10269.5|10259.5|2
1620378490000|2021-05-07 09:08:10|10269.8|10259.8|10269.5|10259.5|10269.8|10259.8|10269.5|10259.5|2
1620378500000|2021-05-07 09:08:20|10269.3|10259.3|10268.3|10258.3|10269.3|10259.3|10268.3|10258.3|3
1620378510000|2021-05-07 09:08:30|10268|10258|10267.3|10257.3|10268|10258|10267.3|10257.3|3
1620378520000|2021-05-07 09:08:40|10267.5|10257.5|10269.3|10259.3|10269.3|10259.3|10267.5|10257.5|4
1620378530000|2021-05-07 09:08:50|10269|10259|10268|10258|10269|10259|10268|10258|3
1620378540000|2021-05-07 09:09:00|10267.8|10257.8|10267.5|10257.5|10267.8|10257.8|10267.5|10257.5|2
1620378570000|2021-05-07 09:09:30|10267.3|10257.3|10267.5|10257.5|10267.5|10257.5|10266.8|10256.8|4
1620378580000|2021-05-07 09:09:40|10268.3|10258.3|10268.5|10258.5|10268.5|10258.5|10267.5|10257.5|6
1620378590000|2021-05-07 09:09:50|10268.3|10258.3|10268.5|10258.5|10268.5|10258.5|10268.3|10258.3|6
1620378600000|2021-05-07 09:10:00|10268.8|10258.8|10269.5|10259.5|10269.5|10259.5|10268.8|10258.8|2
1620378610000|2021-05-07 09:10:10|10269.8|10259.8|10271|10261|10271|10261|10269.8|10259.8|10
1620378620000|2021-05-07 09:10:20|10270.5|10260.5|10270.8|10260.8|10270.8|10260.8|10270.5|10260.5|2
1620378630000|2021-05-07 09:10:30|10270.5|10260.5|10270.8|10260.8|10270.8|10260.8|10270.5|10260.5|2
1620378650000|2021-05-07 09:10:50|10271|10261|10270.8|10260.8|10271|10261|10270.8|10260.8|2
1620378660000|2021-05-07 09:11:00|10270.5|10260.5|10270.5|10260.5|10270.8|10260.8|10270.3|10260.3|4
1620378670000|2021-05-07 09:11:10|10270.8|10260.8|10270.5|10260.5|10270.8|10260.8|10270.5|10260.5|2
1620378680000|2021-05-07 09:11:20|10270.8|10260.8|10271|10261|10271|10261|10270.8|10260.8|2
1620378690000|2021-05-07 09:11:30|10270.8|10260.8|10277.9|10267.9|10277.9|10267.9|10270.8|10260.8|5
1620378700000|2021-05-07 09:11:40|10277.8|10267.8|10277.3|10267.3|10278|10268|10277.3|10267.3|5
1620378710000|2021-05-07 09:11:50|10277.5|10267.5|10276.5|10266.5|10277.5|10267.5|10276.3|10266.3|6
1620378720000|2021-05-07 09:12:00|10276.3|10266.3|10276|10266|10276.3|10266.3|10276|10266|2
1620378730000|2021-05-07 09:12:10|10276.8|10266.8|10280.5|10270.5|10280.5|10270.5|10276.5|10266.5|12
1620378740000|2021-05-07 09:12:20|10280.3|10270.3|10277.5|10267.5|10280.3|10270.3|10277.5|10267.5|8
1620378750000|2021-05-07 09:12:30|10277.3|10267.3|10276.5|10266.5|10277.3|10267.3|10276.5|10266.5|4
1620378760000|2021-05-07 09:12:40|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|1
1620378770000|2021-05-07 09:12:50|10276|10266|10273.3|10263.3|10276|10266|10271.8|10261.8|3
1620378780000|2021-05-07 09:13:00|10272.8|10262.8|10273|10263|10273|10263|10272.8|10262.8|2
1620378800000|2021-05-07 09:13:20|10273.3|10263.3|10279|10269|10279.3|10269.3|10273.3|10263.3|7
1620378810000|2021-05-07 09:13:30|10278.8|10268.8|10278|10268|10278.8|10268.8|10277.5|10267.5|6
1620378830000|2021-05-07 09:13:50|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|10278.3|10268.3|3
1620378840000|2021-05-07 09:14:00|10278.3|10268.3|10277.8|10267.8|10278.3|10268.3|10277.8|10267.8|2
1620378850000|2021-05-07 09:14:10|10277.5|10267.5|10277|10267|10277.5|10267.5|10277|10267|3
1620378860000|2021-05-07 09:14:20|10278|10268|10278.5|10268.5|10278.5|10268.5|10278|10268|2
1620378870000|2021-05-07 09:14:30|10278|10268|10276.5|10266.5|10278|10268|10275.5|10265.5|7
1620378900000|2021-05-07 09:15:00|10277|10267|10277|10267|10277|10267|10276|10266|4
1620378910000|2021-05-07 09:15:10|10277.3|10267.3|10275.3|10265.3|10277.8|10267.8|10275.3|10265.3|5
1620378920000|2021-05-07 09:15:20|10275|10265|10273.8|10263.8|10275|10265|10273.5|10263.5|4
1620378930000|2021-05-07 09:15:30|10273.5|10263.5|10273|10263|10273.8|10263.8|10273|10263|4
1620378940000|2021-05-07 09:15:40|10272.8|10262.8|10271.5|10261.5|10273|10263|10271.3|10261.3|5
1620378950000|2021-05-07 09:15:50|10271.8|10261.8|10275.8|10265.8|10276.3|10266.3|10271.8|10261.8|4
1620378960000|2021-05-07 09:16:00|10276|10266|10276|10266|10277.3|10267.3|10275.8|10265.8|4
1620378980000|2021-05-07 09:16:20|10275.8|10265.8|10272.8|10262.8|10275.8|10265.8|10272.8|10262.8|2
1620378990000|2021-05-07 09:16:30|10273.3|10263.3|10274|10264|10274|10264|10273.3|10263.3|2
1620379000000|2021-05-07 09:16:40|10274.5|10264.5|10274|10264|10274.5|10264.5|10274|10264|2
1620379010000|2021-05-07 09:16:50|10274.3|10264.3|10275.3|10265.3|10275.8|10265.8|10274.3|10264.3|5
1620379020000|2021-05-07 09:17:00|10275|10265|10276|10266|10276|10266|10274.8|10264.8|6
1620379030000|2021-05-07 09:17:10|10276.3|10266.3|10275.8|10265.8|10276.3|10266.3|10275.3|10265.3|8
1620379040000|2021-05-07 09:17:20|10275.5|10265.5|10275.3|10265.3|10275.5|10265.5|10275.3|10265.3|2
1620379060000|2021-05-07 09:17:40|10275|10265|10274.3|10264.3|10275|10265|10274.3|10264.3|6
1620379070000|2021-05-07 09:17:50|10274.5|10264.5|10274.5|10264.5|10274.5|10264.5|10274.5|10264.5|1
1620379090000|2021-05-07 09:18:10|10274.3|10264.3|10274.8|10264.8|10274.8|10264.8|10274.3|10264.3|2
1620379100000|2021-05-07 09:18:20|10275.5|10265.5|10276.3|10266.3|10276.3|10266.3|10275.3|10265.3|5
1620379110000|2021-05-07 09:18:30|10275.8|10265.8|10275.5|10265.5|10276.5|10266.5|10275.5|10265.5|4
1620379120000|2021-05-07 09:18:40|10275.3|10265.3|10274.8|10264.8|10275.3|10265.3|10274.8|10264.8|2
1620379140000|2021-05-07 09:19:00|10274.3|10264.3|10275.3|10265.3|10275.3|10265.3|10274.3|10264.3|3
1620379150000|2021-05-07 09:19:10|10275.5|10265.5|10274.8|10264.8|10275.5|10265.5|10274.8|10264.8|4
1620379160000|2021-05-07 09:19:20|10275|10265|10275.3|10265.3|10275.5|10265.5|10275|10265|4
1620379170000|2021-05-07 09:19:30|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|1
1620379180000|2021-05-07 09:19:40|10276|10266|10276|10266|10276|10266|10276|10266|1
1620379190000|2021-05-07 09:19:50|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|1
1620379200000|2021-05-07 09:20:00|10275.3|10265.3|10275|10265|10275.3|10265.3|10275|10265|2
1620379210000|2021-05-07 09:20:10|10275.3|10265.3|10275.5|10265.5|10275.5|10265.5|10275|10265|4
1620379220000|2021-05-07 09:20:20|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|1
1620379230000|2021-05-07 09:20:30|10276|10266|10275|10265|10276|10266|10275|10265|2
1620379240000|2021-05-07 09:20:40|10274.5|10264.5|10275|10265|10275|10265|10274.5|10264.5|2
1620379250000|2021-05-07 09:20:50|10274.5|10264.5|10275|10265|10275|10265|10274.5|10264.5|2
1620379300000|2021-05-07 09:21:40|10274.8|10264.8|10274.8|10264.8|10274.8|10264.8|10274.8|10264.8|1
1620379320000|2021-05-07 09:22:00|10274.3|10264.3|10274.3|10264.3|10274.3|10264.3|10274.3|10264.3|1
1620379330000|2021-05-07 09:22:10|10274.5|10264.5|10274.8|10264.8|10274.8|10264.8|10274.5|10264.5|2
1620379340000|2021-05-07 09:22:20|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|1
1620379360000|2021-05-07 09:22:40|10275.8|10265.8|10276|10266|10276|10266|10275.8|10265.8|2
1620379370000|2021-05-07 09:22:50|10275.8|10265.8|10275|10265|10275.8|10265.8|10275|10265|2
1620379380000|2021-05-07 09:23:00|10274.8|10264.8|10274.5|10264.5|10274.8|10264.8|10274.5|10264.5|2
1620379390000|2021-05-07 09:23:10|10274|10264|10273.3|10263.3|10275|10265|10273|10263|5
1620379400000|2021-05-07 09:23:20|10273|10263|10272|10262|10273|10263|10272|10262|2
1620379420000|2021-05-07 09:23:40|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|1
1620379430000|2021-05-07 09:23:50|10272|10262|10271|10261|10272|10262|10270.8|10260.8|4
1620379440000|2021-05-07 09:24:00|10270.8|10260.8|10269.8|10259.8|10270.8|10260.8|10269.8|10259.8|2
1620379450000|2021-05-07 09:24:10|10270|10260|10269.8|10259.8|10270|10260|10269.8|10259.8|2
1620379460000|2021-05-07 09:24:20|10270.5|10260.5|10269.5|10259.5|10270.5|10260.5|10269.5|10259.5|6
1620379470000|2021-05-07 09:24:30|10269.3|10259.3|10270|10260|10270.3|10260.3|10268.3|10258.3|11
1620379480000|2021-05-07 09:24:40|10269.3|10259.3|10270.8|10260.8|10270.8|10260.8|10269.3|10259.3|3
1620379490000|2021-05-07 09:24:50|10271|10261|10270.3|10260.3|10271|10261|10270|10260|3
1620379500000|2021-05-07 09:25:00|10270|10260|10270.3|10260.3|10270.8|10260.8|10270|10260|4
1620379510000|2021-05-07 09:25:10|10270|10260|10269.5|10259.5|10270|10260|10269.3|10259.3|5
1620379520000|2021-05-07 09:25:20|10269.3|10259.3|10269.5|10259.5|10269.5|10259.5|10269.3|10259.3|2
1620379540000|2021-05-07 09:25:40|10269.8|10259.8|10269.8|10259.8|10269.8|10259.8|10269.8|10259.8|1
1620379550000|2021-05-07 09:25:50|10270|10260|10270|10260|10270|10260|10270|10260|1
1620379560000|2021-05-07 09:26:00|10270.3|10260.3|10271|10261|10271|10261|10270.3|10260.3|2
1620379570000|2021-05-07 09:26:10|10270.8|10260.8|10270.8|10260.8|10270.8|10260.8|10270.8|10260.8|1
1620379580000|2021-05-07 09:26:20|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|10269.5|10259.5|5
1620379590000|2021-05-07 09:26:30|10271|10261|10270|10260|10271|10261|10269.8|10259.8|7
1620379600000|2021-05-07 09:26:40|10269.8|10259.8|10270.5|10260.5|10270.5|10260.5|10269.3|10259.3|4
1620379610000|2021-05-07 09:26:50|10270.3|10260.3|10270.5|10260.5|10270.5|10260.5|10269.3|10259.3|7
1620379620000|2021-05-07 09:27:00|10270.3|10260.3|10268.8|10258.8|10270.3|10260.3|10268.8|10258.8|8
1620379630000|2021-05-07 09:27:10|10268.5|10258.5|10267|10257|10268.5|10258.5|10267|10257|4
1620379640000|2021-05-07 09:27:20|10266.8|10256.8|10274.5|10264.5|10274.5|10264.5|10266.8|10256.8|8
1620379650000|2021-05-07 09:27:30|10275.3|10265.3|10275|10265|10275.8|10265.8|10275|10265|6
1620379660000|2021-05-07 09:27:40|10275.5|10265.5|10274.8|10264.8|10275.5|10265.5|10274.8|10264.8|3
1620379680000|2021-05-07 09:28:00|10275|10265|10274.8|10264.8|10275|10265|10274.5|10264.5|4
1620379690000|2021-05-07 09:28:10|10275|10265|10275|10265|10275|10265|10274.8|10264.8|3
1620379700000|2021-05-07 09:28:20|10274.8|10264.8|10275|10265|10275|10265|10274.8|10264.8|2
1620379720000|2021-05-07 09:28:40|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|1
1620379730000|2021-05-07 09:28:50|10271|10261|10271.3|10261.3|10271.3|10261.3|10271|10261|2
1620379740000|2021-05-07 09:29:00|10271|10261|10271|10261|10271.3|10261.3|10271|10261|3
1620379750000|2021-05-07 09:29:10|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|1
1620379760000|2021-05-07 09:29:20|10271|10261|10271|10261|10271|10261|10271|10261|1
1620379770000|2021-05-07 09:29:30|10270.8|10260.8|10269.5|10259.5|10270.8|10260.8|10269.5|10259.5|4
1620379780000|2021-05-07 09:29:40|10269.3|10259.3|10268.3|10258.3|10269.3|10259.3|10268.3|10258.3|4
1620379790000|2021-05-07 09:29:50|10268.8|10258.8|10268.8|10258.8|10268.8|10258.8|10268.8|10258.8|1
1620379800000|2021-05-07 09:30:00|10269|10259|10275.5|10265.5|10275.8|10265.8|10266.8|10256.8|11
1620379810000|2021-05-07 09:30:10|10275.8|10265.8|10276|10266|10276|10266|10275.8|10265.8|2
1620379830000|2021-05-07 09:30:30|10275.8|10265.8|10276|10266|10276|10266|10275.8|10265.8|2
1620379840000|2021-05-07 09:30:40|10276.3|10266.3|10278|10268|10278|10268|10276.3|10266.3|4
1620379850000|2021-05-07 09:30:50|10282.3|10272.3|10283|10273|10283|10273|10282.1|10272.1|6
1620379860000|2021-05-07 09:31:00|10283.3|10273.3|10287|10277|10287.3|10277.3|10283|10273|7
1620379870000|2021-05-07 09:31:10|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|1
1620379880000|2021-05-07 09:31:20|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|10286.3|10276.3|3
1620379890000|2021-05-07 09:31:30|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|1
1620379900000|2021-05-07 09:31:40|10286.3|10276.3|10292.3|10282.3|10292.5|10282.5|10286|10276|7
1620379910000|2021-05-07 09:31:50|10292|10282|10292|10282|10292.3|10282.3|10291.8|10281.8|5
1620379920000|2021-05-07 09:32:00|10292.3|10282.3|10291.8|10281.8|10292.3|10282.3|10291.8|10281.8|5
1620379930000|2021-05-07 09:32:10|10291.5|10281.5|10289.5|10279.5|10291.5|10281.5|10289.3|10279.3|5
1620379940000|2021-05-07 09:32:20|10289.8|10279.8|10291|10281|10291|10281|10289.5|10279.5|4
1620379950000|2021-05-07 09:32:30|10290.5|10280.5|10287|10277|10290.5|10280.5|10286.4|10276.4|4
1620379960000|2021-05-07 09:32:40|10286.5|10276.5|10283.8|10273.8|10286.5|10276.5|10283.8|10273.8|4
1620379970000|2021-05-07 09:32:50|10283.5|10273.5|10281.8|10271.8|10283.5|10273.5|10281.8|10271.8|10
1620379980000|2021-05-07 09:33:00|10282|10272|10282.3|10272.3|10283|10273|10282|10272|7
1620379990000|2021-05-07 09:33:10|10282.5|10272.5|10282.8|10272.8|10282.8|10272.8|10282.5|10272.5|2
1620380010000|2021-05-07 09:33:30|10283|10273|10283.5|10273.5|10284.3|10274.3|10282.8|10272.8|7
1620380020000|2021-05-07 09:33:40|10283.3|10273.3|10283.3|10273.3|10283.5|10273.5|10283.3|10273.3|3
1620380030000|2021-05-07 09:33:50|10283.5|10273.5|10283.8|10273.8|10283.8|10273.8|10283.5|10273.5|2
1620380040000|2021-05-07 09:34:00|10283.5|10273.5|10283.5|10273.5|10283.5|10273.5|10283.3|10273.3|3
1620380090000|2021-05-07 09:34:50|10283.3|10273.3|10284.5|10274.5|10284.6|10274.6|10283.3|10273.3|6
1620380100000|2021-05-07 09:35:00|10284.8|10274.8|10283.3|10273.3|10284.8|10274.8|10283.3|10273.3|3
1620380150000|2021-05-07 09:35:50|10283|10273|10283|10273|10283|10273|10283|10273|1
1620380160000|2021-05-07 09:36:00|10282.8|10272.8|10281.5|10271.5|10282.8|10272.8|10281.5|10271.5|2
1620380170000|2021-05-07 09:36:10|10281.3|10271.3|10281|10271|10281.3|10271.3|10281|10271|2
1620380180000|2021-05-07 09:36:20|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|1
1620380200000|2021-05-07 09:36:40|10281|10271|10282|10272|10282.5|10272.5|10280.8|10270.8|6
1620380210000|2021-05-07 09:36:50|10282.3|10272.3|10282|10272|10282.3|10272.3|10282|10272|2
1620380220000|2021-05-07 09:37:00|10283|10273|10282|10272|10283.3|10273.3|10281.8|10271.8|13
1620380230000|2021-05-07 09:37:10|10281.8|10271.8|10281.5|10271.5|10282|10272|10281.5|10271.5|4
1620380250000|2021-05-07 09:37:30|10282|10272|10285.3|10275.3|10286.3|10276.3|10282|10272|4
1620380260000|2021-05-07 09:37:40|10285|10275|10285.3|10275.3|10285.5|10275.5|10285|10275|3
1620380270000|2021-05-07 09:37:50|10286.3|10276.3|10285.8|10275.8|10287.5|10277.5|10285.8|10275.8|4
1620380280000|2021-05-07 09:38:00|10286|10276|10285.8|10275.8|10287.3|10277.3|10285.8|10275.8|9
1620380290000|2021-05-07 09:38:10|10285.5|10275.5|10287.5|10277.5|10287.5|10277.5|10285.3|10275.3|6
1620380300000|2021-05-07 09:38:20|10286.8|10276.8|10287|10277|10287|10277|10286.8|10276.8|2
1620380310000|2021-05-07 09:38:30|10287.5|10277.5|10289|10279|10289.5|10279.5|10287.5|10277.5|4
1620380320000|2021-05-07 09:38:40|10289.5|10279.5|10288.8|10278.8|10289.5|10279.5|10288.8|10278.8|5
1620380330000|2021-05-07 09:38:50|10289.3|10279.3|10288|10278|10289.3|10279.3|10287.8|10277.8|6
1620380340000|2021-05-07 09:39:00|10288.3|10278.3|10288.5|10278.5|10288.8|10278.8|10288.3|10278.3|3
1620380350000|2021-05-07 09:39:10|10288.3|10278.3|10288|10278|10288.3|10278.3|10288|10278|2
1620380360000|2021-05-07 09:39:20|10288.3|10278.3|10288.5|10278.5|10288.8|10278.8|10288.3|10278.3|4
1620380370000|2021-05-07 09:39:30|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|1
1620380380000|2021-05-07 09:39:40|10289.5|10279.5|10294.3|10284.3|10294.3|10284.3|10289.3|10279.3|4
1620380390000|2021-05-07 09:39:50|10294|10284|10293.3|10283.3|10294|10284|10293.3|10283.3|3
1620380400000|2021-05-07 09:40:00|10293|10283|10292.5|10282.5|10293|10283|10292.3|10282.3|4
1620380410000|2021-05-07 09:40:10|10297.4|10287.4|10298|10288|10298.3|10288.3|10297|10287|11
1620380420000|2021-05-07 09:40:20|10297.8|10287.8|10299.3|10289.3|10300|10290|10297.8|10287.8|5
1620380430000|2021-05-07 09:40:30|10299|10289|10306.8|10296.8|10307.3|10297.3|10299|10289|7
1620380440000|2021-05-07 09:40:40|10306.5|10296.5|10305|10295|10306.8|10296.8|10304|10294|9
1620380450000|2021-05-07 09:40:50|10304.8|10294.8|10305|10295|10305|10295|10304.8|10294.8|2
1620380460000|2021-05-07 09:41:00|10305.3|10295.3|10308|10298|10308|10298|10305.3|10295.3|4
1620380470000|2021-05-07 09:41:10|10308.3|10298.3|10312.5|10302.5|10312.8|10302.8|10307|10297|9
1620380480000|2021-05-07 09:41:20|10312.3|10302.3|10310.3|10300.3|10313|10303|10310|10300|18
1620380490000|2021-05-07 09:41:30|10311|10301|10310.8|10300.8|10311|10301|10310.3|10300.3|4
1620380510000|2021-05-07 09:41:50|10311.5|10301.5|10312.5|10302.5|10312.8|10302.8|10311.3|10301.3|7
1620380520000|2021-05-07 09:42:00|10313.3|10303.3|10314.8|10304.8|10315.5|10305.5|10313.3|10303.3|6
1620380530000|2021-05-07 09:42:10|10316|10306|10315.3|10305.3|10316|10306|10315|10305|3
1620380540000|2021-05-07 09:42:20|10315|10305|10320|10310|10320|10310|10315|10305|6
1620380550000|2021-05-07 09:42:30|10319.8|10309.8|10319.5|10309.5|10320.5|10310.5|10319|10309|8
1620380560000|2021-05-07 09:42:40|10319.8|10309.8|10320|10310|10320|10310|10319.5|10309.5|4
1620380570000|2021-05-07 09:42:50|10320.5|10310.5|10321.3|10311.3|10321.8|10311.8|10320.5|10310.5|6
1620380580000|2021-05-07 09:43:00|10321.5|10311.5|10319.3|10309.3|10321.5|10311.5|10319|10309|5
1620380590000|2021-05-07 09:43:10|10319.5|10309.5|10322.3|10312.3|10322.3|10312.3|10319.5|10309.5|9
1620380600000|2021-05-07 09:43:20|10322|10312|10314.8|10304.8|10322|10312|10314.8|10304.8|11
1620380610000|2021-05-07 09:43:30|10314.5|10304.5|10307.8|10297.8|10315|10305|10307.8|10297.8|19
1620380620000|2021-05-07 09:43:40|10308.8|10298.8|10304|10294|10309|10299|10304|10294|10
1620380630000|2021-05-07 09:43:50|10303.8|10293.8|10299.8|10289.8|10303.8|10293.8|10298.5|10288.5|12
1620380640000|2021-05-07 09:44:00|10300.3|10290.3|10298.5|10288.5|10300.3|10290.3|10298.5|10288.5|8
1620380650000|2021-05-07 09:44:10|10297.8|10287.8|10294|10284|10297.8|10287.8|10293.5|10283.5|7
1620380660000|2021-05-07 09:44:20|10294.5|10284.5|10294.8|10284.8|10296|10286|10293.3|10283.3|15
1620380670000|2021-05-07 09:44:30|10294.5|10284.5|10294.3|10284.3|10295.8|10285.8|10292.8|10282.8|8
1620380680000|2021-05-07 09:44:40|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10292|10282|6
1620380690000|2021-05-07 09:44:50|10292|10282|10294.5|10284.5|10294.5|10284.5|10292|10282|6
1620380700000|2021-05-07 09:45:00|10295|10285|10295|10285|10295|10285|10293.8|10283.8|9
1620380710000|2021-05-07 09:45:10|10302.5|10292.5|10303.8|10293.8|10304.8|10294.8|10300|10290|17
1620380720000|2021-05-07 09:45:20|10303.5|10293.5|10298.5|10288.5|10303.5|10293.5|10298.5|10288.5|17
1620380730000|2021-05-07 09:45:30|10299|10289|10294.8|10284.8|10299.5|10289.5|10294.8|10284.8|6
1620380740000|2021-05-07 09:45:40|10294.5|10284.5|10292.8|10282.8|10294.5|10284.5|10292.5|10282.5|7
1620380750000|2021-05-07 09:45:50|10291.5|10281.5|10292.3|10282.3|10292.5|10282.5|10291.5|10281.5|6
1620380760000|2021-05-07 09:46:00|10292.8|10282.8|10295|10285|10295.3|10285.3|10292.8|10282.8|5
1620380770000|2021-05-07 09:46:10|10295.3|10285.3|10300.8|10290.8|10302|10292|10295.3|10285.3|12
1620380780000|2021-05-07 09:46:20|10300.5|10290.5|10303.3|10293.3|10303.5|10293.5|10300.5|10290.5|7
1620380790000|2021-05-07 09:46:30|10303|10293|10299.8|10289.8|10303|10293|10299.8|10289.8|10
1620380800000|2021-05-07 09:46:40|10299.5|10289.5|10301.3|10291.3|10302.3|10292.3|10299|10289|12
1620380810000|2021-05-07 09:46:50|10300.5|10290.5|10301.8|10291.8|10301.8|10291.8|10300.5|10290.5|6
1620380820000|2021-05-07 09:47:00|10301.5|10291.5|10301.5|10291.5|10301.8|10291.8|10301.3|10291.3|7
1620380830000|2021-05-07 09:47:10|10301.8|10291.8|10302.3|10292.3|10302.3|10292.3|10301.3|10291.3|9
1620380840000|2021-05-07 09:47:20|10302|10292|10303|10293|10304|10294|10301.5|10291.5|7
1620380850000|2021-05-07 09:47:30|10303.5|10293.5|10303|10293|10304|10294|10302.3|10292.3|8
1620380860000|2021-05-07 09:47:40|10302.5|10292.5|10302.8|10292.8|10302.8|10292.8|10301.3|10291.3|5
1620380870000|2021-05-07 09:47:50|10302.5|10292.5|10302.5|10292.5|10303|10293|10301.5|10291.5|7
1620380880000|2021-05-07 09:48:00|10302.3|10292.3|10301.5|10291.5|10302.3|10292.3|10301.5|10291.5|3
1620380890000|2021-05-07 09:48:10|10301.3|10291.3|10301.5|10291.5|10301.8|10291.8|10301.3|10291.3|4
1620380900000|2021-05-07 09:48:20|10301.3|10291.3|10300.8|10290.8|10301.3|10291.3|10299.8|10289.8|3
1620380910000|2021-05-07 09:48:30|10300.3|10290.3|10300.3|10290.3|10300.3|10290.3|10300.3|10290.3|1
1620380920000|2021-05-07 09:48:40|10300.8|10290.8|10301.3|10291.3|10301.3|10291.3|10300.5|10290.5|5
1620380930000|2021-05-07 09:48:50|10301.8|10291.8|10301.5|10291.5|10301.8|10291.8|10301.5|10291.5|2
1620380940000|2021-05-07 09:49:00|10301.3|10291.3|10310|10300|10310|10300|10300.8|10290.8|4
1620380950000|2021-05-07 09:49:10|10311.3|10301.3|10312|10302|10312.8|10302.8|10311.3|10301.3|4
1620380960000|2021-05-07 09:49:20|10312.3|10302.3|10311.5|10301.5|10314.3|10304.3|10311.5|10301.5|12
1620380970000|2021-05-07 09:49:30|10310.4|10300.4|10304.8|10294.8|10310.4|10300.4|10304.8|10294.8|6
1620380980000|2021-05-07 09:49:40|10304.5|10294.5|10315.8|10305.8|10316|10306|10304|10294|10
1620380990000|2021-05-07 09:49:50|10316|10306|10323.5|10313.5|10323.5|10313.5|10316|10306|10
1620381000000|2021-05-07 09:50:00|10323.3|10313.3|10323.8|10313.8|10325.8|10315.8|10323|10313|10
1620381010000|2021-05-07 09:50:10|10323|10313|10321.3|10311.3|10328.8|10318.8|10321.3|10311.3|19
1620381020000|2021-05-07 09:50:20|10320.8|10310.8|10320.3|10310.3|10320.8|10310.8|10320|10310|3
1620381030000|2021-05-07 09:50:30|10320.5|10310.5|10317|10307|10320.5|10310.5|10317|10307|9
1620381040000|2021-05-07 09:50:40|10316.8|10306.8|10328.8|10318.8|10331.3|10321.3|10316.8|10306.8|20
1620381050000|2021-05-07 09:50:50|10329|10319|10329.3|10319.3|10329.8|10319.8|10328|10318|7
1620381060000|2021-05-07 09:51:00|10329.8|10319.8|10325.5|10315.5|10329.8|10319.8|10325.5|10315.5|6
1620381070000|2021-05-07 09:51:10|10325.3|10315.3|10323|10313|10325.3|10315.3|10323|10313|5
1620381080000|2021-05-07 09:51:20|10323.3|10313.3|10322.5|10312.5|10323.8|10313.8|10322.5|10312.5|12
1620381090000|2021-05-07 09:51:30|10321.3|10311.3|10318.3|10308.3|10321.3|10311.3|10318.3|10308.3|7
1620381100000|2021-05-07 09:51:40|10318.5|10308.5|10330.5|10320.5|10332|10322|10318.5|10308.5|15
1620381110000|2021-05-07 09:51:50|10330.3|10320.3|10327.3|10317.3|10331.5|10321.5|10327.3|10317.3|21
1620381120000|2021-05-07 09:52:00|10328|10318|10325|10315|10328.8|10318.8|10325|10315|19
1620381130000|2021-05-07 09:52:10|10322|10312|10330.4|10320.4|10330.4|10320.4|10319.8|10309.8|14
1620381140000|2021-05-07 09:52:20|10329.6|10319.6|10331.5|10321.5|10332.3|10322.3|10329.5|10319.5|12
1620381150000|2021-05-07 09:52:30|10331|10321|10334|10324|10334|10324|10330.5|10320.5|12
1620381160000|2021-05-07 09:52:40|10335.5|10325.5|10341.3|10331.3|10341.8|10331.8|10335.5|10325.5|13
1620381170000|2021-05-07 09:52:50|10340.8|10330.8|10347|10337|10347|10337|10339.3|10329.3|15
1620381180000|2021-05-07 09:53:00|10346.8|10336.8|10347|10337|10347.3|10337.3|10346.8|10336.8|6
1620381190000|2021-05-07 09:53:10|10346.5|10336.5|10346.5|10336.5|10347|10337|10345.3|10335.3|11
1620381200000|2021-05-07 09:53:20|10346.3|10336.3|10350.3|10340.3|10350.3|10340.3|10344.5|10334.5|14
1620381210000|2021-05-07 09:53:30|10349.3|10339.3|10349.5|10339.5|10350.5|10340.5|10348|10338|12
1620381220000|2021-05-07 09:53:40|10350.3|10340.3|10347|10337|10350.5|10340.5|10346.5|10336.5|9
1620381230000|2021-05-07 09:53:50|10347.3|10337.3|10351.8|10341.8|10352.8|10342.8|10347|10337|14
1620381240000|2021-05-07 09:54:00|10353|10343|10361.5|10351.5|10361.8|10351.8|10353|10343|22
1620381250000|2021-05-07 09:54:10|10360.8|10350.8|10364.3|10354.3|10364.3|10354.3|10359.5|10349.5|18
1620381260000|2021-05-07 09:54:20|10363.5|10353.5|10359.5|10349.5|10364.8|10354.8|10359.5|10349.5|17
1620381270000|2021-05-07 09:54:30|10359.3|10349.3|10358.8|10348.8|10360|10350|10357.8|10347.8|14
1620381280000|2021-05-07 09:54:40|10356.3|10346.3|10359|10349|10361.5|10351.5|10356|10346|15
1620381290000|2021-05-07 09:54:50|10358.8|10348.8|10357|10347|10358.8|10348.8|10356.5|10346.5|9
1620381300000|2021-05-07 09:55:00|10356.3|10346.3|10357|10347|10357.8|10347.8|10355.4|10345.4|9
1620381310000|2021-05-07 09:55:10|10357.3|10347.3|10358.3|10348.3|10358.5|10348.5|10357.3|10347.3|7
1620381320000|2021-05-07 09:55:20|10358|10348|10358|10348|10358|10348|10358|10348|1
1620381330000|2021-05-07 09:55:30|10357.8|10347.8|10360.5|10350.5|10360.5|10350.5|10357|10347|11
1620381340000|2021-05-07 09:55:40|10360|10350|10352.8|10342.8|10360|10350|10352.8|10342.8|17
1620381350000|2021-05-07 09:55:50|10352.5|10342.5|10350.9|10340.9|10353.5|10343.5|10350.6|10340.6|11
1620381360000|2021-05-07 09:56:00|10351.8|10341.8|10346.5|10336.5|10351.8|10341.8|10346.5|10336.5|8
1620381370000|2021-05-07 09:56:10|10346|10336|10347.3|10337.3|10347.5|10337.5|10345|10335|9
1620381380000|2021-05-07 09:56:20|10346.3|10336.3|10341.5|10331.5|10347.5|10337.5|10341.5|10331.5|17
1620381390000|2021-05-07 09:56:30|10341.3|10331.3|10345.3|10335.3|10345.5|10335.5|10341.3|10331.3|9
1620381400000|2021-05-07 09:56:40|10345.8|10335.8|10340.9|10330.9|10345.8|10335.8|10340.9|10330.9|8
1620381410000|2021-05-07 09:56:50|10340.3|10330.3|10336|10326|10340.3|10330.3|10335.3|10325.3|7
1620381420000|2021-05-07 09:57:00|10335.8|10325.8|10335.5|10325.5|10335.8|10325.8|10335.3|10325.3|3
1620381430000|2021-05-07 09:57:10|10335.8|10325.8|10333|10323|10335.8|10325.8|10332|10322|5
1620381440000|2021-05-07 09:57:20|10332.5|10322.5|10334|10324|10334|10324|10332.5|10322.5|6
1620381450000|2021-05-07 09:57:30|10333.5|10323.5|10331.8|10321.8|10333.8|10323.8|10330.3|10320.3|7
1620381460000|2021-05-07 09:57:40|10332|10322|10332.8|10322.8|10332.8|10322.8|10331.8|10321.8|6
1620381470000|2021-05-07 09:57:50|10332.5|10322.5|10332.3|10322.3|10332.5|10322.5|10332|10322|3
1620381480000|2021-05-07 09:58:00|10333.3|10323.3|10334.3|10324.3|10334.5|10324.5|10333.3|10323.3|3
1620381490000|2021-05-07 09:58:10|10334|10324|10335.5|10325.5|10335.8|10325.8|10333|10323|8
1620381500000|2021-05-07 09:58:20|10334.8|10324.8|10334.8|10324.8|10334.8|10324.8|10334.5|10324.5|3
1620381510000|2021-05-07 09:58:30|10335.3|10325.3|10335.8|10325.8|10335.8|10325.8|10335.3|10325.3|3
1620381520000|2021-05-07 09:58:40|10335.5|10325.5|10334.5|10324.5|10337.5|10327.5|10334.5|10324.5|7
1620381530000|2021-05-07 09:58:50|10334.3|10324.3|10339.3|10329.3|10339.3|10329.3|10334.3|10324.3|9
1620381540000|2021-05-07 09:59:00|10339.5|10329.5|10337|10327|10339.5|10329.5|10337|10327|8
1620381550000|2021-05-07 09:59:10|10336.8|10326.8|10335.8|10325.8|10336.8|10326.8|10335.3|10325.3|5
1620381570000|2021-05-07 09:59:30|10336.3|10326.3|10337|10327|10338|10328|10336.3|10326.3|3
1620381580000|2021-05-07 09:59:40|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|10336|10326|3
1620381590000|2021-05-07 09:59:50|10336|10326|10337.5|10327.5|10337.5|10327.5|10336|10326|3
1620381600000|2021-05-07 10:00:00|10338.3|10328.3|10336|10326|10339.3|10329.3|10335.8|10325.8|8
1620381610000|2021-05-07 10:00:10|10335.8|10325.8|10335.8|10325.8|10335.8|10325.8|10335|10325|5
1620381620000|2021-05-07 10:00:20|10335.5|10325.5|10344.5|10334.5|10347.6|10337.6|10334.3|10324.3|17
1620381630000|2021-05-07 10:00:30|10344.3|10334.3|10341.5|10331.5|10344.8|10334.8|10339.8|10329.8|12
1620381640000|2021-05-07 10:00:40|10340.4|10330.4|10337.9|10327.9|10340.4|10330.4|10337.9|10327.9|4
1620381650000|2021-05-07 10:00:50|10337.4|10327.4|10334|10324|10337.4|10327.4|10334|10324|6
1620381660000|2021-05-07 10:01:00|10333.3|10323.3|10331.5|10321.5|10333.3|10323.3|10330.5|10320.5|8
1620381670000|2021-05-07 10:01:10|10330.5|10320.5|10332.8|10322.8|10334.8|10324.8|10330.5|10320.5|11
1620381680000|2021-05-07 10:01:20|10332.5|10322.5|10332.5|10322.5|10333.5|10323.5|10332.5|10322.5|9
1620381690000|2021-05-07 10:01:30|10332.3|10322.3|10331.8|10321.8|10332.3|10322.3|10331.8|10321.8|3
1620381710000|2021-05-07 10:01:50|10331.5|10321.5|10331.3|10321.3|10331.5|10321.5|10330|10320|14
1620381720000|2021-05-07 10:02:00|10330.3|10320.3|10330.3|10320.3|10331.5|10321.5|10329.3|10319.3|21
1620381730000|2021-05-07 10:02:10|10330.8|10320.8|10328.8|10318.8|10331|10321|10328.5|10318.5|12
1620381740000|2021-05-07 10:02:20|10328.5|10318.5|10330.5|10320.5|10330.5|10320.5|10328.5|10318.5|7
1620381750000|2021-05-07 10:02:30|10331.5|10321.5|10331|10321|10331.5|10321.5|10330.3|10320.3|5
1620381760000|2021-05-07 10:02:40|10329.5|10319.5|10329|10319|10329.5|10319.5|10329|10319|2
1620381770000|2021-05-07 10:02:50|10328.8|10318.8|10326|10316|10328.8|10318.8|10325.3|10315.3|13
1620381780000|2021-05-07 10:03:00|10325.8|10315.8|10326|10316|10326|10316|10324.5|10314.5|11
1620381790000|2021-05-07 10:03:10|10325.8|10315.8|10325.3|10315.3|10325.8|10315.8|10325.3|10315.3|3
1620381800000|2021-05-07 10:03:20|10325.5|10315.5|10327.8|10317.8|10327.8|10317.8|10325.5|10315.5|6
1620381810000|2021-05-07 10:03:30|10326.5|10316.5|10322.5|10312.5|10327|10317|10322.5|10312.5|8
1620381820000|2021-05-07 10:03:40|10321.1|10311.1|10322.9|10312.9|10322.9|10312.9|10321.1|10311.1|6
1620381830000|2021-05-07 10:03:50|10322.8|10312.8|10324.5|10314.5|10324.5|10314.5|10322.8|10312.8|5
1620381840000|2021-05-07 10:04:00|10323.8|10313.8|10323.8|10313.8|10324.3|10314.3|10323.8|10313.8|4
1620381850000|2021-05-07 10:04:10|10324|10314|10327|10317|10327|10317|10323.5|10313.5|10
1620381860000|2021-05-07 10:04:20|10327.3|10317.3|10327.3|10317.3|10328.8|10318.8|10327.3|10317.3|7
1620381880000|2021-05-07 10:04:40|10327.5|10317.5|10330.3|10320.3|10330.3|10320.3|10327.5|10317.5|8
1620381890000|2021-05-07 10:04:50|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330|10320|4
1620381900000|2021-05-07 10:05:00|10330.3|10320.3|10328.5|10318.5|10330.3|10320.3|10328.3|10318.3|7
1620381910000|2021-05-07 10:05:10|10329.5|10319.5|10350.5|10340.5|10351.8|10341.8|10329.5|10319.5|9
1620381920000|2021-05-07 10:05:20|10349.3|10339.3|10342.8|10332.8|10349.3|10339.3|10342.3|10332.3|17
1620381930000|2021-05-07 10:05:30|10342.5|10332.5|10343.3|10333.3|10345.3|10335.3|10341.3|10331.3|11
1620381940000|2021-05-07 10:05:40|10342.5|10332.5|10342.8|10332.8|10342.8|10332.8|10342.3|10332.3|4
1620381950000|2021-05-07 10:05:50|10342.5|10332.5|10341.8|10331.8|10342.5|10332.5|10341.3|10331.3|4
1620381960000|2021-05-07 10:06:00|10341.3|10331.3|10340.8|10330.8|10341.3|10331.3|10340.3|10330.3|4
1620381970000|2021-05-07 10:06:10|10340.5|10330.5|10339|10329|10340.5|10330.5|10337.5|10327.5|8
1620381980000|2021-05-07 10:06:20|10338.8|10328.8|10340.8|10330.8|10340.8|10330.8|10338.8|10328.8|5
1620381990000|2021-05-07 10:06:30|10340.3|10330.3|10352|10342|10352.8|10342.8|10340.3|10330.3|14
1620382000000|2021-05-07 10:06:40|10351.8|10341.8|10351.8|10341.8|10351.8|10341.8|10350.8|10340.8|8
1620382010000|2021-05-07 10:06:50|10351.5|10341.5|10352.5|10342.5|10352.8|10342.8|10351.5|10341.5|5
1620382020000|2021-05-07 10:07:00|10352.3|10342.3|10348.5|10338.5|10352.3|10342.3|10346.8|10336.8|10
1620382030000|2021-05-07 10:07:10|10348|10338|10345.8|10335.8|10348|10338|10345.3|10335.3|7
1620382040000|2021-05-07 10:07:20|10345.3|10335.3|10344.3|10334.3|10345.5|10335.5|10343.3|10333.3|6
1620382050000|2021-05-07 10:07:30|10345|10335|10344.8|10334.8|10345.3|10335.3|10344.3|10334.3|9
1620382060000|2021-05-07 10:07:40|10344.5|10334.5|10355.6|10345.6|10355.6|10345.6|10343.5|10333.5|8
1620382070000|2021-05-07 10:07:50|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|1
1620382080000|2021-05-07 10:08:00|10356.4|10346.4|10357.8|10347.8|10360.8|10350.8|10356.4|10346.4|13
1620382090000|2021-05-07 10:08:10|10356.5|10346.5|10355.3|10345.3|10357|10347|10354.8|10344.8|10
1620382100000|2021-05-07 10:08:20|10354.8|10344.8|10352.8|10342.8|10354.8|10344.8|10352.8|10342.8|4
1620382110000|2021-05-07 10:08:30|10351.8|10341.8|10348.5|10338.5|10351.8|10341.8|10348.5|10338.5|15
1620382120000|2021-05-07 10:08:40|10348.8|10338.8|10349.8|10339.8|10349.8|10339.8|10348.6|10338.6|4
1620382130000|2021-05-07 10:08:50|10350|10340|10350|10340|10350|10340|10350|10340|1
1620382150000|2021-05-07 10:09:10|10349.8|10339.8|10343.3|10333.3|10349.8|10339.8|10343.3|10333.3|7
1620382160000|2021-05-07 10:09:20|10343|10333|10341|10331|10343.3|10333.3|10341|10331|5
1620382170000|2021-05-07 10:09:30|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|1
1620382180000|2021-05-07 10:09:40|10341.5|10331.5|10339.5|10329.5|10341.8|10331.8|10338.8|10328.8|5
1620382190000|2021-05-07 10:09:50|10339|10329|10353|10343|10353|10343|10338.8|10328.8|15
1620382200000|2021-05-07 10:10:00|10352.8|10342.8|10352.3|10342.3|10352.8|10342.8|10351.8|10341.8|4
1620382220000|2021-05-07 10:10:20|10352|10342|10358.8|10348.8|10361.9|10351.9|10352|10342|13
1620382230000|2021-05-07 10:10:30|10359|10349|10361.3|10351.3|10361.8|10351.8|10359|10349|7
1620382240000|2021-05-07 10:10:40|10361.5|10351.5|10363.8|10353.8|10363.8|10353.8|10361.5|10351.5|5
1620382250000|2021-05-07 10:10:50|10365.4|10355.4|10365.5|10355.5|10366|10356|10364.3|10354.3|9
1620382260000|2021-05-07 10:11:00|10365|10355|10364|10354|10366|10356|10364|10354|11
1620382270000|2021-05-07 10:11:10|10364.5|10354.5|10364|10354|10364.5|10354.5|10364|10354|3
1620382280000|2021-05-07 10:11:20|10363.8|10353.8|10360.3|10350.3|10363.8|10353.8|10360.3|10350.3|6
1620382290000|2021-05-07 10:11:30|10360|10350|10359.5|10349.5|10360|10350|10358.3|10348.3|6
1620382300000|2021-05-07 10:11:40|10359.3|10349.3|10361|10351|10361|10351|10359.3|10349.3|2
1620382310000|2021-05-07 10:11:50|10360.5|10350.5|10359.5|10349.5|10360.5|10350.5|10359.5|10349.5|4
1620382320000|2021-05-07 10:12:00|10359.3|10349.3|10359|10349|10359.3|10349.3|10359|10349|4
1620382330000|2021-05-07 10:12:10|10358.8|10348.8|10359.3|10349.3|10359.8|10349.8|10358.8|10348.8|5
1620382340000|2021-05-07 10:12:20|10359|10349|10358|10348|10359|10349|10358|10348|2
1620382350000|2021-05-07 10:12:30|10358.5|10348.5|10359|10349|10359.3|10349.3|10358.5|10348.5|6
1620382360000|2021-05-07 10:12:40|10358.8|10348.8|10356.8|10346.8|10358.8|10348.8|10356.8|10346.8|5
1620382370000|2021-05-07 10:12:50|10357|10347|10354.8|10344.8|10357|10347|10354.3|10344.3|4
1620382380000|2021-05-07 10:13:00|10354|10344|10353.3|10343.3|10354|10344|10353.3|10343.3|2
1620382390000|2021-05-07 10:13:10|10353|10343|10354.3|10344.3|10354.3|10344.3|10353|10343|3
1620382400000|2021-05-07 10:13:20|10354.5|10344.5|10356.3|10346.3|10356.3|10346.3|10354.5|10344.5|3
1620382410000|2021-05-07 10:13:30|10356.5|10346.5|10358|10348|10358.8|10348.8|10356.5|10346.5|7
1620382420000|2021-05-07 10:13:40|10358.3|10348.3|10358|10348|10358.3|10348.3|10358|10348|4
1620382440000|2021-05-07 10:14:00|10358.3|10348.3|10361.3|10351.3|10361.3|10351.3|10358.3|10348.3|6
1620382460000|2021-05-07 10:14:20|10361.8|10351.8|10363|10353|10363|10353|10361.8|10351.8|4
1620382470000|2021-05-07 10:14:30|10363.5|10353.5|10362.8|10352.8|10363.5|10353.5|10362.8|10352.8|5
1620382480000|2021-05-07 10:14:40|10363|10353|10363.5|10353.5|10363.8|10353.8|10362.5|10352.5|12
1620382490000|2021-05-07 10:14:50|10363.3|10353.3|10362.5|10352.5|10363.3|10353.3|10362.5|10352.5|4
1620382500000|2021-05-07 10:15:00|10363|10353|10361.3|10351.3|10363|10353|10361.3|10351.3|4
1620382530000|2021-05-07 10:15:30|10362.8|10352.8|10367|10357|10367|10357|10362.8|10352.8|5
1620382540000|2021-05-07 10:15:40|10369|10359|10370.8|10360.8|10371.3|10361.3|10368.3|10358.3|11
1620382550000|2021-05-07 10:15:50|10371.3|10361.3|10373.8|10363.8|10373.8|10363.8|10371.3|10361.3|11
1620382560000|2021-05-07 10:16:00|10373.5|10363.5|10372.8|10362.8|10373.8|10363.8|10372.8|10362.8|6
1620382570000|2021-05-07 10:16:10|10372.5|10362.5|10367.8|10357.8|10372.5|10362.5|10367.5|10357.5|11
1620382580000|2021-05-07 10:16:20|10368.8|10358.8|10367.3|10357.3|10369|10359|10366.5|10356.5|10
1620382600000|2021-05-07 10:16:40|10367|10357|10366.3|10356.3|10367|10357|10366.3|10356.3|2
1620382610000|2021-05-07 10:16:50|10366|10356|10364.3|10354.3|10366|10356|10364.3|10354.3|8
1620382620000|2021-05-07 10:17:00|10364.8|10354.8|10364.8|10354.8|10364.8|10354.8|10364.3|10354.3|4
1620382630000|2021-05-07 10:17:10|10364.5|10354.5|10361.3|10351.3|10364.5|10354.5|10361.3|10351.3|8
1620382640000|2021-05-07 10:17:20|10361|10351|10361.5|10351.5|10361.5|10351.5|10361|10351|3
1620382650000|2021-05-07 10:17:30|10361.8|10351.8|10362.8|10352.8|10362.8|10352.8|10361.8|10351.8|3
1620382660000|2021-05-07 10:17:40|10363.3|10353.3|10364|10354|10364|10354|10363|10353|4
1620382670000|2021-05-07 10:17:50|10363.5|10353.5|10365.5|10355.5|10365.5|10355.5|10363.3|10353.3|7
1620382680000|2021-05-07 10:18:00|10365.8|10355.8|10365.3|10355.3|10366.5|10356.5|10365.3|10355.3|4
1620382690000|2021-05-07 10:18:10|10365.5|10355.5|10365.3|10355.3|10366.3|10356.3|10365.3|10355.3|4
1620382700000|2021-05-07 10:18:20|10365|10355|10362|10352|10365|10355|10362|10352|10
1620382710000|2021-05-07 10:18:30|10362.3|10352.3|10364.3|10354.3|10364.3|10354.3|10362|10352|8
1620382720000|2021-05-07 10:18:40|10364|10354|10362.8|10352.8|10364.3|10354.3|10362.8|10352.8|9
1620382730000|2021-05-07 10:18:50|10362.5|10352.5|10362.5|10352.5|10362.5|10352.5|10362.5|10352.5|1
1620382740000|2021-05-07 10:19:00|10362.3|10352.3|10361.3|10351.3|10362.5|10352.5|10361.3|10351.3|4
1620382750000|2021-05-07 10:19:10|10361.5|10351.5|10360.8|10350.8|10361.5|10351.5|10360.8|10350.8|2
1620382760000|2021-05-07 10:19:20|10361.8|10351.8|10361|10351|10362.5|10352.5|10361|10351|5
1620382770000|2021-05-07 10:19:30|10359.8|10349.8|10358.3|10348.3|10359.8|10349.8|10357|10347|8
1620382780000|2021-05-07 10:19:40|10358.5|10348.5|10360.5|10350.5|10360.5|10350.5|10358.5|10348.5|7
1620382790000|2021-05-07 10:19:50|10362|10352|10358.8|10348.8|10362|10352|10358.8|10348.8|11
1620382800000|2021-05-07 10:20:00|10358.5|10348.5|10359|10349|10359|10349|10358.5|10348.5|3
1620382810000|2021-05-07 10:20:10|10359.3|10349.3|10361.3|10351.3|10362.5|10352.5|10359.3|10349.3|11
1620382820000|2021-05-07 10:20:20|10360.5|10350.5|10360.5|10350.5|10361|10351|10360.3|10350.3|5
1620382830000|2021-05-07 10:20:30|10361.3|10351.3|10359|10349|10361.3|10351.3|10358.8|10348.8|11
1620382840000|2021-05-07 10:20:40|10358.8|10348.8|10358.3|10348.3|10358.8|10348.8|10358.3|10348.3|2
1620382850000|2021-05-07 10:20:50|10358|10348|10357.5|10347.5|10358.3|10348.3|10357.5|10347.5|4
1620382860000|2021-05-07 10:21:00|10357.8|10347.8|10358.3|10348.3|10358.3|10348.3|10357.8|10347.8|3
1620382870000|2021-05-07 10:21:10|10358|10348|10357.3|10347.3|10358|10348|10357.3|10347.3|3
1620382880000|2021-05-07 10:21:20|10357|10347|10355|10345|10357|10347|10355|10345|5
1620382890000|2021-05-07 10:21:30|10354|10344|10353.8|10343.8|10354|10344|10352.8|10342.8|5
1620382900000|2021-05-07 10:21:40|10353.5|10343.5|10355.8|10345.8|10355.8|10345.8|10353.5|10343.5|5
1620382910000|2021-05-07 10:21:50|10355.5|10345.5|10353.5|10343.5|10355.5|10345.5|10353|10343|6
1620382920000|2021-05-07 10:22:00|10353.8|10343.8|10354.5|10344.5|10354.8|10344.8|10353.3|10343.3|6
1620382930000|2021-05-07 10:22:10|10354.3|10344.3|10351.8|10341.8|10354.3|10344.3|10351|10341|13
1620382940000|2021-05-07 10:22:20|10352|10342|10356.3|10346.3|10356.3|10346.3|10352|10342|10
1620382950000|2021-05-07 10:22:30|10356|10346|10354.5|10344.5|10356|10346|10354.5|10344.5|8
1620382960000|2021-05-07 10:22:40|10353|10343|10352.3|10342.3|10355|10345|10352.3|10342.3|6
1620382970000|2021-05-07 10:22:50|10352|10342|10349.8|10339.8|10352.8|10342.8|10349.8|10339.8|8
1620382980000|2021-05-07 10:23:00|10350.5|10340.5|10350|10340|10350.5|10340.5|10349.8|10339.8|4
1620382990000|2021-05-07 10:23:10|10350.3|10340.3|10353|10343|10353|10343|10350.3|10340.3|7
1620383000000|2021-05-07 10:23:20|10352.8|10342.8|10350.3|10340.3|10352.8|10342.8|10350.3|10340.3|5
1620383010000|2021-05-07 10:23:30|10349|10339|10348.3|10338.3|10349|10339|10348.3|10338.3|3
1620383020000|2021-05-07 10:23:40|10348.5|10338.5|10349.3|10339.3|10349.8|10339.8|10348.3|10338.3|8
1620383030000|2021-05-07 10:23:50|10349|10339|10349|10339|10349|10339|10349|10339|1
1620383040000|2021-05-07 10:24:00|10349.5|10339.5|10351.5|10341.5|10351.5|10341.5|10349.5|10339.5|5
1620383050000|2021-05-07 10:24:10|10351.3|10341.3|10348|10338|10351.3|10341.3|10348|10338|5
1620383060000|2021-05-07 10:24:20|10347.8|10337.8|10347.5|10337.5|10347.8|10337.8|10347|10337|3
1620383070000|2021-05-07 10:24:30|10347.3|10337.3|10346.3|10336.3|10347.3|10337.3|10346|10336|4
1620383080000|2021-05-07 10:24:40|10346.5|10336.5|10344.3|10334.3|10347.8|10337.8|10344.3|10334.3|10
1620383090000|2021-05-07 10:24:50|10343.8|10333.8|10346|10336|10346|10336|10343.5|10333.5|8
1620383100000|2021-05-07 10:25:00|10347.3|10337.3|10347.5|10337.5|10347.5|10337.5|10346.5|10336.5|4
1620383110000|2021-05-07 10:25:10|10347.3|10337.3|10348.5|10338.5|10348.5|10338.5|10347.3|10337.3|4
1620383120000|2021-05-07 10:25:20|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|1
1620383130000|2021-05-07 10:25:30|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|1
1620383140000|2021-05-07 10:25:40|10348.3|10338.3|10347.8|10337.8|10348.3|10338.3|10347.8|10337.8|2
1620383150000|2021-05-07 10:25:50|10348|10338|10347.5|10337.5|10348.3|10338.3|10347.5|10337.5|5
1620383160000|2021-05-07 10:26:00|10346.5|10336.5|10347|10337|10347|10337|10346.5|10336.5|4
1620383170000|2021-05-07 10:26:10|10347.3|10337.3|10347.3|10337.3|10347.3|10337.3|10347.3|10337.3|1
1620383180000|2021-05-07 10:26:20|10347|10337|10346.8|10336.8|10347|10337|10345|10335|6
1620383200000|2021-05-07 10:26:40|10347|10337|10346.8|10336.8|10347|10337|10346.8|10336.8|2
1620383220000|2021-05-07 10:27:00|10347.8|10337.8|10348.5|10338.5|10348.5|10338.5|10347.8|10337.8|3
1620383230000|2021-05-07 10:27:10|10348.3|10338.3|10348.8|10338.8|10348.8|10338.8|10347|10337|4
1620383240000|2021-05-07 10:27:20|10348.3|10338.3|10348.3|10338.3|10349.8|10339.8|10348.3|10338.3|7
1620383250000|2021-05-07 10:27:30|10348.5|10338.5|10349.5|10339.5|10350|10340|10348.5|10338.5|9
1620383260000|2021-05-07 10:27:40|10349.3|10339.3|10350.3|10340.3|10350.3|10340.3|10349.3|10339.3|2
1620383270000|2021-05-07 10:27:50|10350.8|10340.8|10352.3|10342.3|10352.3|10342.3|10350.3|10340.3|9
1620383290000|2021-05-07 10:28:10|10352.8|10342.8|10354.3|10344.3|10354.3|10344.3|10352.8|10342.8|4
1620383300000|2021-05-07 10:28:20|10354|10344|10352.3|10342.3|10354|10344|10352.3|10342.3|6
1620383310000|2021-05-07 10:28:30|10352|10342|10349.8|10339.8|10352|10342|10349|10339|10
1620383320000|2021-05-07 10:28:40|10349|10339|10349|10339|10350|10340|10349|10339|5
1620383330000|2021-05-07 10:28:50|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|1
1620383340000|2021-05-07 10:29:00|10349.5|10339.5|10349.3|10339.3|10349.5|10339.5|10349.3|10339.3|2
1620383350000|2021-05-07 10:29:10|10349.5|10339.5|10352.8|10342.8|10352.8|10342.8|10349.5|10339.5|4
1620383360000|2021-05-07 10:29:20|10354|10344|10352.3|10342.3|10354|10344|10352.3|10342.3|3
1620383370000|2021-05-07 10:29:30|10352.5|10342.5|10352.8|10342.8|10353.5|10343.5|10352.5|10342.5|5
1620383380000|2021-05-07 10:29:40|10353|10343|10353|10343|10353.3|10343.3|10353|10343|3
1620383390000|2021-05-07 10:29:50|10353.3|10343.3|10358|10348|10358|10348|10353.3|10343.3|9
1620383400000|2021-05-07 10:30:00|10357.8|10347.8|10357.5|10347.5|10357.8|10347.8|10357.5|10347.5|2
1620383410000|2021-05-07 10:30:10|10357.8|10347.8|10357.8|10347.8|10357.8|10347.8|10357.8|10347.8|1
1620383420000|2021-05-07 10:30:20|10358|10348|10358.5|10348.5|10358.5|10348.5|10358|10348|2
1620383430000|2021-05-07 10:30:30|10358.8|10348.8|10357.8|10347.8|10358.8|10348.8|10357.8|10347.8|3
1620383440000|2021-05-07 10:30:40|10357.5|10347.5|10356.5|10346.5|10357.5|10347.5|10355.5|10345.5|3
1620383450000|2021-05-07 10:30:50|10357|10347|10363.3|10353.3|10363.3|10353.3|10357|10347|11
1620383460000|2021-05-07 10:31:00|10363|10353|10363.3|10353.3|10363.3|10353.3|10362.3|10352.3|3
1620383480000|2021-05-07 10:31:20|10363.5|10353.5|10363.5|10353.5|10363.5|10353.5|10363.5|10353.5|1
1620383520000|2021-05-07 10:32:00|10364|10354|10364|10354|10364|10354|10364|10354|1
1620383530000|2021-05-07 10:32:10|10364.3|10354.3|10362.5|10352.5|10364.3|10354.3|10362.5|10352.5|7
1620383540000|2021-05-07 10:32:20|10362.8|10352.8|10364.3|10354.3|10364.5|10354.5|10362.8|10352.8|4
1620383550000|2021-05-07 10:32:30|10364|10354|10363.8|10353.8|10364|10354|10363.5|10353.5|3
1620383560000|2021-05-07 10:32:40|10364.3|10354.3|10364.3|10354.3|10364.8|10354.8|10364.3|10354.3|5
1620383570000|2021-05-07 10:32:50|10364.5|10354.5|10364.5|10354.5|10365|10355|10364.5|10354.5|3
1620383580000|2021-05-07 10:33:00|10363.8|10353.8|10364|10354|10364|10354|10362.5|10352.5|8
1620383590000|2021-05-07 10:33:10|10363.8|10353.8|10361.8|10351.8|10363.8|10353.8|10361.8|10351.8|6
1620383600000|2021-05-07 10:33:20|10362|10352|10361.8|10351.8|10362|10352|10361.8|10351.8|2
1620383610000|2021-05-07 10:33:30|10361.5|10351.5|10362|10352|10362|10352|10361.3|10351.3|6
1620383620000|2021-05-07 10:33:40|10362.3|10352.3|10362.3|10352.3|10363|10353|10362|10352|7
1620383630000|2021-05-07 10:33:50|10362|10352|10361.5|10351.5|10362|10352|10361.5|10351.5|4
1620383640000|2021-05-07 10:34:00|10361.3|10351.3|10360.3|10350.3|10361.8|10351.8|10360.3|10350.3|5
1620383650000|2021-05-07 10:34:10|10360|10350|10369.9|10359.9|10370.5|10360.5|10359|10349|13
1620383660000|2021-05-07 10:34:20|10370.8|10360.8|10368|10358|10370.8|10360.8|10367.3|10357.3|11
1620383670000|2021-05-07 10:34:30|10367.5|10357.5|10365.5|10355.5|10367.5|10357.5|10365|10355|11
1620383680000|2021-05-07 10:34:40|10365|10355|10365|10355|10365.3|10355.3|10364.5|10354.5|6
1620383690000|2021-05-07 10:34:50|10364.8|10354.8|10361|10351|10364.8|10354.8|10361|10351|2
1620383700000|2021-05-07 10:35:00|10360.8|10350.8|10359.3|10349.3|10360.8|10350.8|10359.3|10349.3|5
1620383710000|2021-05-07 10:35:10|10370.6|10360.6|10373.3|10363.3|10373.8|10363.8|10370.5|10360.5|14
1620383720000|2021-05-07 10:35:20|10373|10363|10371.8|10361.8|10373|10363|10371.3|10361.3|14
1620383730000|2021-05-07 10:35:30|10371.3|10361.3|10370|10360|10371.5|10361.5|10370|10360|7
1620383740000|2021-05-07 10:35:40|10369.8|10359.8|10372.3|10362.3|10372.3|10362.3|10369.8|10359.8|8
1620383750000|2021-05-07 10:35:50|10371.8|10361.8|10370.8|10360.8|10371.8|10361.8|10370.5|10360.5|10
1620383760000|2021-05-07 10:36:00|10371.3|10361.3|10371.3|10361.3|10373|10363|10371.3|10361.3|6
1620383770000|2021-05-07 10:36:10|10370.8|10360.8|10371|10361|10371|10361|10370|10360|7
1620383780000|2021-05-07 10:36:20|10371.3|10361.3|10370.5|10360.5|10371.3|10361.3|10370.5|10360.5|2
1620383790000|2021-05-07 10:36:30|10370|10360|10370.5|10360.5|10370.5|10360.5|10370|10360|2
1620383800000|2021-05-07 10:36:40|10371|10361|10371.8|10361.8|10372.3|10362.3|10370.5|10360.5|7
1620383810000|2021-05-07 10:36:50|10372.3|10362.3|10373|10363|10373|10363|10371.8|10361.8|4
1620383820000|2021-05-07 10:37:00|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|1
1620383830000|2021-05-07 10:37:10|10371.8|10361.8|10370.8|10360.8|10372.3|10362.3|10370.8|10360.8|4
1620383840000|2021-05-07 10:37:20|10370.5|10360.5|10371|10361|10371|10361|10370.5|10360.5|3
1620383850000|2021-05-07 10:37:30|10370|10360|10370.5|10360.5|10370.5|10360.5|10369.8|10359.8|6
1620383860000|2021-05-07 10:37:40|10371.3|10361.3|10370.5|10360.5|10371.3|10361.3|10370|10360|4
1620383870000|2021-05-07 10:37:50|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|1
1620383880000|2021-05-07 10:38:00|10369.8|10359.8|10370.3|10360.3|10370.3|10360.3|10369.8|10359.8|2
1620383890000|2021-05-07 10:38:10|10370.5|10360.5|10371|10361|10371|10361|10369.8|10359.8|5
1620383900000|2021-05-07 10:38:20|10372|10362|10371.3|10361.3|10372|10362|10370.3|10360.3|8
1620383910000|2021-05-07 10:38:30|10371.5|10361.5|10371.8|10361.8|10371.8|10361.8|10371.5|10361.5|2
1620383920000|2021-05-07 10:38:40|10372.3|10362.3|10372.3|10362.3|10373.3|10363.3|10372.3|10362.3|4
1620383930000|2021-05-07 10:38:50|10372.5|10362.5|10373.5|10363.5|10373.8|10363.8|10372.5|10362.5|5
1620383940000|2021-05-07 10:39:00|10373.8|10363.8|10373.3|10363.3|10373.8|10363.8|10373.3|10363.3|2
1620383950000|2021-05-07 10:39:10|10373.5|10363.5|10374.5|10364.5|10374.5|10364.5|10373.5|10363.5|7
1620383960000|2021-05-07 10:39:20|10374.3|10364.3|10375.3|10365.3|10375.3|10365.3|10373.8|10363.8|6
1620383970000|2021-05-07 10:39:30|10375.8|10365.8|10375.3|10365.3|10375.8|10365.8|10375.3|10365.3|2
1620383980000|2021-05-07 10:39:40|10375.5|10365.5|10375|10365|10375.8|10365.8|10373.8|10363.8|6
1620383990000|2021-05-07 10:39:50|10374.8|10364.8|10373.8|10363.8|10374.8|10364.8|10373.8|10363.8|4
1620384000000|2021-05-07 10:40:00|10373.5|10363.5|10372.3|10362.3|10373.5|10363.5|10371.3|10361.3|9
1620384010000|2021-05-07 10:40:10|10372|10362|10370.5|10360.5|10372|10362|10368.5|10358.5|8
1620384020000|2021-05-07 10:40:20|10370.8|10360.8|10372.3|10362.3|10372.3|10362.3|10370.8|10360.8|6
1620384030000|2021-05-07 10:40:30|10372|10362|10372.3|10362.3|10372.3|10362.3|10372|10362|2
1620384040000|2021-05-07 10:40:40|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|10372.3|10362.3|3
1620384050000|2021-05-07 10:40:50|10372.3|10362.3|10372|10362|10372.3|10362.3|10371.8|10361.8|3
1620384060000|2021-05-07 10:41:00|10371.8|10361.8|10371|10361|10371.8|10361.8|10371|10361|3
1620384070000|2021-05-07 10:41:10|10370.8|10360.8|10370.5|10360.5|10370.8|10360.8|10370.3|10360.3|4
1620384080000|2021-05-07 10:41:20|10370.3|10360.3|10370|10360|10370.3|10360.3|10369.8|10359.8|4
1620384090000|2021-05-07 10:41:30|10369.8|10359.8|10368.5|10358.5|10369.8|10359.8|10368.5|10358.5|4
1620384100000|2021-05-07 10:41:40|10367.5|10357.5|10367.5|10357.5|10367.5|10357.5|10367.5|10357.5|1
1620384120000|2021-05-07 10:42:00|10367.8|10357.8|10368.3|10358.3|10368.3|10358.3|10367.8|10357.8|5
1620384130000|2021-05-07 10:42:10|10368.5|10358.5|10373.5|10363.5|10373.5|10363.5|10367.8|10357.8|11
1620384140000|2021-05-07 10:42:20|10373.3|10363.3|10372.5|10362.5|10373.3|10363.3|10372.5|10362.5|4
1620384150000|2021-05-07 10:42:30|10372.3|10362.3|10368.3|10358.3|10372.3|10362.3|10368.3|10358.3|4
1620384160000|2021-05-07 10:42:40|10367.8|10357.8|10365.9|10355.9|10367.8|10357.8|10364.3|10354.3|4
1620384170000|2021-05-07 10:42:50|10366|10356|10363.8|10353.8|10366.5|10356.5|10363.8|10353.8|7
1620384180000|2021-05-07 10:43:00|10364.3|10354.3|10372.8|10362.8|10373.8|10363.8|10364.3|10354.3|10
1620384190000|2021-05-07 10:43:10|10372.3|10362.3|10371.5|10361.5|10375.5|10365.5|10370.5|10360.5|11
1620384200000|2021-05-07 10:43:20|10372|10362|10368.5|10358.5|10372|10362|10368.5|10358.5|9
1620384210000|2021-05-07 10:43:30|10366.5|10356.5|10366.5|10356.5|10366.5|10356.5|10366.3|10356.3|3
1620384220000|2021-05-07 10:43:40|10367.6|10357.6|10371.8|10361.8|10371.8|10361.8|10367.6|10357.6|3
1620384230000|2021-05-07 10:43:50|10368.8|10358.8|10372.3|10362.3|10375.3|10365.3|10368.8|10358.8|13
1620384240000|2021-05-07 10:44:00|10371.5|10361.5|10371.8|10361.8|10373.3|10363.3|10371.5|10361.5|4
1620384250000|2021-05-07 10:44:10|10372.8|10362.8|10379|10369|10379|10369|10372.5|10362.5|10
1620384260000|2021-05-07 10:44:20|10378.5|10368.5|10375.3|10365.3|10378.5|10368.5|10373.5|10363.5|11
1620384270000|2021-05-07 10:44:30|10374.3|10364.3|10377.3|10367.3|10377.3|10367.3|10372.5|10362.5|19
1620384280000|2021-05-07 10:44:40|10377|10367|10377.5|10367.5|10377.8|10367.8|10377|10367|6
1620384290000|2021-05-07 10:44:50|10378|10368|10378|10368|10378|10368|10378|10368|1
1620384300000|2021-05-07 10:45:00|10377.5|10367.5|10376|10366|10378|10368|10375.5|10365.5|10
1620384310000|2021-05-07 10:45:10|10377.5|10367.5|10377.8|10367.8|10378.3|10368.3|10377|10367|9
1620384320000|2021-05-07 10:45:20|10379.9|10369.9|10391|10381|10391|10381|10379.9|10369.9|15
1620384330000|2021-05-07 10:45:30|10390.8|10380.8|10380.3|10370.3|10390.8|10380.8|10378.8|10368.8|14
1620384340000|2021-05-07 10:45:40|10380.5|10370.5|10385.3|10375.3|10385.3|10375.3|10377|10367|15
1620384350000|2021-05-07 10:45:50|10385|10375|10390.5|10380.5|10390.5|10380.5|10385|10375|13
1620384360000|2021-05-07 10:46:00|10390.3|10380.3|10387.5|10377.5|10390.3|10380.3|10387|10377|9
1620384370000|2021-05-07 10:46:10|10386|10376|10384|10374|10386.5|10376.5|10384|10374|9
1620384380000|2021-05-07 10:46:20|10385|10375|10383.8|10373.8|10385.3|10375.3|10383.3|10373.3|11
1620384390000|2021-05-07 10:46:30|10384.8|10374.8|10384.8|10374.8|10385.8|10375.8|10384|10374|9
1620384400000|2021-05-07 10:46:40|10385.3|10375.3|10384.3|10374.3|10385.3|10375.3|10384.3|10374.3|7
1620384410000|2021-05-07 10:46:50|10385.3|10375.3|10382|10372|10385.3|10375.3|10380|10370|15
1620384420000|2021-05-07 10:47:00|10382.5|10372.5|10379.8|10369.8|10383.3|10373.3|10379.8|10369.8|10
1620384430000|2021-05-07 10:47:10|10380|10370|10376.3|10366.3|10380|10370|10376.3|10366.3|9
1620384440000|2021-05-07 10:47:20|10376|10366|10375.8|10365.8|10376.8|10366.8|10374.8|10364.8|11
1620384450000|2021-05-07 10:47:30|10375.5|10365.5|10372|10362|10375.5|10365.5|10372|10362|8
1620384460000|2021-05-07 10:47:40|10371.8|10361.8|10370.5|10360.5|10371.8|10361.8|10370.5|10360.5|3
1620384470000|2021-05-07 10:47:50|10371|10361|10371.8|10361.8|10371.8|10361.8|10370.8|10360.8|4
1620384480000|2021-05-07 10:48:00|10372.3|10362.3|10372.5|10362.5|10372.5|10362.5|10372.3|10362.3|4
1620384490000|2021-05-07 10:48:10|10373.3|10363.3|10372|10362|10373.3|10363.3|10372|10362|3
1620384500000|2021-05-07 10:48:20|10372.5|10362.5|10373.3|10363.3|10373.3|10363.3|10372.3|10362.3|7
1620384510000|2021-05-07 10:48:30|10372|10362|10371.8|10361.8|10373.3|10363.3|10371.5|10361.5|13
1620384520000|2021-05-07 10:48:40|10372.3|10362.3|10371.8|10361.8|10372.3|10362.3|10371|10361|14
1620384530000|2021-05-07 10:48:50|10372.3|10362.3|10373.3|10363.3|10373.3|10363.3|10371.8|10361.8|5
1620384540000|2021-05-07 10:49:00|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|1
1620384560000|2021-05-07 10:49:20|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|1
1620384570000|2021-05-07 10:49:30|10374|10364|10373.5|10363.5|10374.3|10364.3|10373.5|10363.5|4
1620384590000|2021-05-07 10:49:50|10373.8|10363.8|10373.5|10363.5|10373.8|10363.8|10373.5|10363.5|2
1620384600000|2021-05-07 10:50:00|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.5|10363.5|3
1620384610000|2021-05-07 10:50:10|10373.5|10363.5|10371|10361|10373.5|10363.5|10370.5|10360.5|4
1620384620000|2021-05-07 10:50:20|10370.8|10360.8|10370.5|10360.5|10370.8|10360.8|10370.5|10360.5|2
1620384630000|2021-05-07 10:50:30|10370.3|10360.3|10370.8|10360.8|10370.8|10360.8|10369.8|10359.8|9
1620384640000|2021-05-07 10:50:40|10370.5|10360.5|10371.5|10361.5|10371.5|10361.5|10370|10360|6
1620384650000|2021-05-07 10:50:50|10372.3|10362.3|10372|10362|10372.5|10362.5|10371.5|10361.5|10
1620384660000|2021-05-07 10:51:00|10372.3|10362.3|10372.3|10362.3|10372.5|10362.5|10372.3|10362.3|3
1620384670000|2021-05-07 10:51:10|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|1
1620384680000|2021-05-07 10:51:20|10372.8|10362.8|10371.8|10361.8|10372.8|10362.8|10371.5|10361.5|4
1620384690000|2021-05-07 10:51:30|10371.5|10361.5|10372|10362|10372|10362|10371.3|10361.3|7
1620384700000|2021-05-07 10:51:40|10371.8|10361.8|10371.8|10361.8|10371.8|10361.8|10371.8|10361.8|1
1620384710000|2021-05-07 10:51:50|10372|10362|10376|10366|10376|10366|10372|10362|7
1620384720000|2021-05-07 10:52:00|10375.8|10365.8|10375.8|10365.8|10376|10366|10375.8|10365.8|3
1620384730000|2021-05-07 10:52:10|10376|10366|10374|10364|10376|10366|10373.8|10363.8|9
1620384740000|2021-05-07 10:52:20|10373.8|10363.8|10373.5|10363.5|10375.3|10365.3|10373.5|10363.5|6
1620384750000|2021-05-07 10:52:30|10374|10364|10374|10364|10375.3|10365.3|10374|10364|4
1620384760000|2021-05-07 10:52:40|10374.3|10364.3|10375.3|10365.3|10375.3|10365.3|10374.3|10364.3|3
1620384770000|2021-05-07 10:52:50|10375.5|10365.5|10375.3|10365.3|10375.5|10365.5|10375.3|10365.3|2
1620384790000|2021-05-07 10:53:10|10375|10365|10373.8|10363.8|10375|10365|10373.8|10363.8|3
1620384800000|2021-05-07 10:53:20|10373.3|10363.3|10374.8|10364.8|10374.8|10364.8|10373.3|10363.3|5
1620384810000|2021-05-07 10:53:30|10374.5|10364.5|10373.8|10363.8|10374.5|10364.5|10373.5|10363.5|5
1620384830000|2021-05-07 10:53:50|10374|10364|10374|10364|10374|10364|10374|10364|1
1620384850000|2021-05-07 10:54:10|10373.5|10363.5|10371.8|10361.8|10373.5|10363.5|10371.5|10361.5|4
1620384860000|2021-05-07 10:54:20|10372|10362|10372.3|10362.3|10372.3|10362.3|10372|10362|2
1620384870000|2021-05-07 10:54:30|10372.8|10362.8|10371.8|10361.8|10372.8|10362.8|10371.8|10361.8|3
1620384880000|2021-05-07 10:54:40|10372|10362|10370|10360|10372|10362|10370|10360|6
1620384890000|2021-05-07 10:54:50|10369.8|10359.8|10370.3|10360.3|10370.3|10360.3|10369.8|10359.8|2
1620384900000|2021-05-07 10:55:00|10370|10360|10368.5|10358.5|10370|10360|10368.5|10358.5|4
1620384910000|2021-05-07 10:55:10|10367.8|10357.8|10367.5|10357.5|10367.8|10357.8|10367.5|10357.5|2
1620384920000|2021-05-07 10:55:20|10367.3|10357.3|10365.8|10355.8|10367.3|10357.3|10365.8|10355.8|5
1620384930000|2021-05-07 10:55:30|10366|10356|10367.3|10357.3|10367.3|10357.3|10366|10356|4
1620384940000|2021-05-07 10:55:40|10366.8|10356.8|10366.3|10356.3|10366.8|10356.8|10366.3|10356.3|5
1620384950000|2021-05-07 10:55:50|10365.5|10355.5|10366.3|10356.3|10366.3|10356.3|10365.5|10355.5|2
1620384960000|2021-05-07 10:56:00|10367|10357|10367.3|10357.3|10367.3|10357.3|10366.8|10356.8|5
1620384970000|2021-05-07 10:56:10|10367|10357|10367.5|10357.5|10367.5|10357.5|10366|10356|7
1620384980000|2021-05-07 10:56:20|10367.3|10357.3|10367.3|10357.3|10367.5|10357.5|10367.3|10357.3|3
1620384990000|2021-05-07 10:56:30|10367|10357|10374|10364|10374|10364|10367|10357|7
1620385000000|2021-05-07 10:56:40|10375|10365|10376.3|10366.3|10376.8|10366.8|10375|10365|7
1620385010000|2021-05-07 10:56:50|10375.8|10365.8|10375.5|10365.5|10376|10366|10375|10365|5
1620385020000|2021-05-07 10:57:00|10375|10365|10376.5|10366.5|10377.8|10367.8|10374.8|10364.8|7
1620385030000|2021-05-07 10:57:10|10377.5|10367.5|10380.1|10370.1|10380.1|10370.1|10377.5|10367.5|2
1620385040000|2021-05-07 10:57:20|10380|10370|10376.8|10366.8|10380|10370|10376.8|10366.8|5
1620385050000|2021-05-07 10:57:30|10377|10367|10376.3|10366.3|10377.3|10367.3|10376.3|10366.3|5
1620385070000|2021-05-07 10:57:50|10376|10366|10379.3|10369.3|10379.3|10369.3|10376|10366|9
1620385080000|2021-05-07 10:58:00|10379|10369|10378|10368|10379|10369|10378|10368|7
1620385090000|2021-05-07 10:58:10|10378.5|10368.5|10377.8|10367.8|10379|10369|10377.8|10367.8|5
1620385100000|2021-05-07 10:58:20|10377.5|10367.5|10378.5|10368.5|10378.8|10368.8|10377.5|10367.5|5
1620385110000|2021-05-07 10:58:30|10378|10368|10376.8|10366.8|10378|10368|10376.8|10366.8|5
1620385120000|2021-05-07 10:58:40|10377|10367|10377|10367|10377|10367|10377|10367|1
1620385130000|2021-05-07 10:58:50|10377.3|10367.3|10377|10367|10377.3|10367.3|10376.8|10366.8|4
1620385140000|2021-05-07 10:59:00|10376.8|10366.8|10377|10367|10377|10367|10376.8|10366.8|2
1620385150000|2021-05-07 10:59:10|10377.5|10367.5|10379|10369|10379|10369|10377.5|10367.5|4
1620385160000|2021-05-07 10:59:20|10379.3|10369.3|10381|10371|10381|10371|10379.3|10369.3|3
1620385170000|2021-05-07 10:59:30|10381.3|10371.3|10381.5|10371.5|10381.5|10371.5|10380.8|10370.8|4
1620385180000|2021-05-07 10:59:40|10381.8|10371.8|10382.8|10372.8|10382.8|10372.8|10381.8|10371.8|3
1620385190000|2021-05-07 10:59:50|10383|10373|10386.6|10376.6|10386.6|10376.6|10383|10373|6
1620385200000|2021-05-07 11:00:00|10386.4|10376.4|10384.5|10374.5|10386.4|10376.4|10383.3|10373.3|10
1620385210000|2021-05-07 11:00:10|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|1
1620385220000|2021-05-07 11:00:20|10383.3|10373.3|10382.8|10372.8|10383.3|10373.3|10382.8|10372.8|3
1620385230000|2021-05-07 11:00:30|10383|10373|10382.8|10372.8|10383|10373|10382.8|10372.8|2
1620385240000|2021-05-07 11:00:40|10381.8|10371.8|10381.3|10371.3|10382.5|10372.5|10381.3|10371.3|5
1620385250000|2021-05-07 11:00:50|10380.8|10370.8|10381|10371|10381|10371|10380.5|10370.5|4
1620385270000|2021-05-07 11:01:10|10380.5|10370.5|10380.8|10370.8|10381.3|10371.3|10380.3|10370.3|5
1620385280000|2021-05-07 11:01:20|10380.3|10370.3|10380.3|10370.3|10380.3|10370.3|10380.3|10370.3|1
1620385290000|2021-05-07 11:01:30|10380.5|10370.5|10383.3|10373.3|10383.3|10373.3|10380.5|10370.5|4
1620385300000|2021-05-07 11:01:40|10383.5|10373.5|10383.3|10373.3|10383.5|10373.5|10383|10373|4
1620385310000|2021-05-07 11:01:50|10382.8|10372.8|10381.5|10371.5|10383|10373|10380.8|10370.8|10
1620385320000|2021-05-07 11:02:00|10380.8|10370.8|10382|10372|10382|10372|10380.8|10370.8|4
1620385330000|2021-05-07 11:02:10|10381.8|10371.8|10382.3|10372.3|10382.3|10372.3|10381.3|10371.3|4
1620385340000|2021-05-07 11:02:20|10382|10372|10380.8|10370.8|10382|10372|10380.8|10370.8|6
1620385350000|2021-05-07 11:02:30|10380.5|10370.5|10380|10370|10380.5|10370.5|10380|10370|2
1620385360000|2021-05-07 11:02:40|10379.8|10369.8|10380.8|10370.8|10380.8|10370.8|10379.8|10369.8|5
1620385400000|2021-05-07 11:03:20|10381.5|10371.5|10381.8|10371.8|10381.8|10371.8|10381.5|10371.5|2
1620385410000|2021-05-07 11:03:30|10381.5|10371.5|10382.5|10372.5|10382.5|10372.5|10381.5|10371.5|3
1620385420000|2021-05-07 11:03:40|10383|10373|10383.5|10373.5|10383.5|10373.5|10383|10373|5
1620385430000|2021-05-07 11:03:50|10383|10373|10383|10373|10383|10373|10383|10373|1
1620385440000|2021-05-07 11:04:00|10383.3|10373.3|10383.3|10373.3|10383.3|10373.3|10383.3|10373.3|1
1620385450000|2021-05-07 11:04:10|10383.5|10373.5|10382.8|10372.8|10384|10374|10382.5|10372.5|7
1620385460000|2021-05-07 11:04:20|10382.5|10372.5|10382.3|10372.3|10382.5|10372.5|10382.3|10372.3|2
1620385470000|2021-05-07 11:04:30|10382|10372|10381.8|10371.8|10382|10372|10381.8|10371.8|2
1620385480000|2021-05-07 11:04:40|10382|10372|10382.3|10372.3|10382.3|10372.3|10382|10372|2
1620385490000|2021-05-07 11:04:50|10382.8|10372.8|10382.8|10372.8|10382.8|10372.8|10382.8|10372.8|1
1620385500000|2021-05-07 11:05:00|10383|10373|10383|10373|10383|10373|10382.8|10372.8|3
1620385520000|2021-05-07 11:05:20|10382.8|10372.8|10381.5|10371.5|10382.8|10372.8|10381.3|10371.3|5
1620385530000|2021-05-07 11:05:30|10381.3|10371.3|10380.5|10370.5|10381.8|10371.8|10379.5|10369.5|10
1620385550000|2021-05-07 11:05:50|10380.8|10370.8|10382.8|10372.8|10382.8|10372.8|10380.8|10370.8|4
1620385560000|2021-05-07 11:06:00|10382.3|10372.3|10383.3|10373.3|10383.3|10373.3|10382|10372|8
1620385570000|2021-05-07 11:06:10|10383|10373|10382.8|10372.8|10383|10373|10382.8|10372.8|2
1620385580000|2021-05-07 11:06:20|10383|10373|10383|10373|10383|10373|10383|10373|1
1620385590000|2021-05-07 11:06:30|10383.3|10373.3|10383.5|10373.5|10383.5|10373.5|10383.3|10373.3|2
1620385610000|2021-05-07 11:06:50|10383.3|10373.3|10383.3|10373.3|10383.3|10373.3|10383.3|10373.3|1
1620385620000|2021-05-07 11:07:00|10383.8|10373.8|10388|10378|10388|10378|10383.8|10373.8|3
1620385630000|2021-05-07 11:07:10|10387.3|10377.3|10389|10379|10389.3|10379.3|10387.3|10377.3|16
1620385640000|2021-05-07 11:07:20|10389.3|10379.3|10389.3|10379.3|10389.3|10379.3|10389.3|10379.3|1
1620385650000|2021-05-07 11:07:30|10389|10379|10389.3|10379.3|10389.3|10379.3|10387.8|10377.8|5
1620385680000|2021-05-07 11:08:00|10390.3|10380.3|10390.8|10380.8|10390.8|10380.8|10389.8|10379.8|4
1620385690000|2021-05-07 11:08:10|10390.5|10380.5|10390|10380|10390.5|10380.5|10390|10380|3
1620385700000|2021-05-07 11:08:20|10389.5|10379.5|10391.5|10381.5|10391.5|10381.5|10389.5|10379.5|5
1620385710000|2021-05-07 11:08:30|10392|10382|10390.8|10380.8|10392|10382|10390.8|10380.8|6
1620385720000|2021-05-07 11:08:40|10390|10380|10391.3|10381.3|10392|10382|10389.3|10379.3|13
1620385730000|2021-05-07 11:08:50|10391|10381|10390.5|10380.5|10391|10381|10390|10380|7
1620385740000|2021-05-07 11:09:00|10390.3|10380.3|10389.5|10379.5|10390.3|10380.3|10389.5|10379.5|7
1620385750000|2021-05-07 11:09:10|10389.8|10379.8|10390.8|10380.8|10391|10381|10389.8|10379.8|9
1620385760000|2021-05-07 11:09:20|10391|10381|10391|10381|10391|10381|10391|10381|1
1620385770000|2021-05-07 11:09:30|10390.8|10380.8|10387|10377|10390.8|10380.8|10387|10377|9
1620385780000|2021-05-07 11:09:40|10386.8|10376.8|10389.3|10379.3|10389.3|10379.3|10384.8|10374.8|8
1620385790000|2021-05-07 11:09:50|10389.5|10379.5|10388.3|10378.3|10389.5|10379.5|10388|10378|7
1620385800000|2021-05-07 11:10:00|10388|10378|10388|10378|10388.5|10378.5|10386|10376|8
1620385810000|2021-05-07 11:10:10|10387.8|10377.8|10388.5|10378.5|10388.5|10378.5|10387.8|10377.8|6
1620385820000|2021-05-07 11:10:20|10389|10379|10388.5|10378.5|10389|10379|10388.5|10378.5|3
1620385840000|2021-05-07 11:10:40|10389|10379|10388.3|10378.3|10389.8|10379.8|10388.3|10378.3|7
1620385850000|2021-05-07 11:10:50|10389.5|10379.5|10390|10380|10390|10380|10389.5|10379.5|2
1620385860000|2021-05-07 11:11:00|10389.5|10379.5|10390|10380|10390|10380|10389.5|10379.5|2
1620385870000|2021-05-07 11:11:10|10389.5|10379.5|10389.5|10379.5|10389.8|10379.8|10389.5|10379.5|3
1620385890000|2021-05-07 11:11:30|10389.3|10379.3|10388.3|10378.3|10389.3|10379.3|10388.3|10378.3|5
1620385900000|2021-05-07 11:11:40|10388.8|10378.8|10388.5|10378.5|10389.3|10379.3|10388|10378|6
1620385910000|2021-05-07 11:11:50|10388.3|10378.3|10388|10378|10388.3|10378.3|10388|10378|2
1620385920000|2021-05-07 11:12:00|10389.3|10379.3|10394.3|10384.3|10397|10387|10389.3|10379.3|18
1620385930000|2021-05-07 11:12:10|10394|10384|10393|10383|10394.5|10384.5|10393|10383|7
1620385940000|2021-05-07 11:12:20|10392.8|10382.8|10390.9|10380.9|10392.8|10382.8|10390.9|10380.9|11
1620385950000|2021-05-07 11:12:30|10391|10381|10389.8|10379.8|10392.3|10382.3|10389.5|10379.5|13
1620385960000|2021-05-07 11:12:40|10389.3|10379.3|10388.3|10378.3|10389.3|10379.3|10388.3|10378.3|5
1620385990000|2021-05-07 11:13:10|10388|10378|10387|10377|10388|10378|10386.3|10376.3|8
1620386000000|2021-05-07 11:13:20|10388|10378|10383.8|10373.8|10388|10378|10383.8|10373.8|10
1620386010000|2021-05-07 11:13:30|10382.5|10372.5|10381.3|10371.3|10383|10373|10381|10371|12
1620386020000|2021-05-07 11:13:40|10381|10371|10382|10372|10382.5|10372.5|10381|10371|4
1620386030000|2021-05-07 11:13:50|10381.8|10371.8|10381|10371|10381.8|10371.8|10381|10371|3
1620386040000|2021-05-07 11:14:00|10381.5|10371.5|10381.5|10371.5|10381.5|10371.5|10381.5|10371.5|1
1620386050000|2021-05-07 11:14:10|10381|10371|10380.6|10370.6|10381.3|10371.3|10380|10370|7
1620386060000|2021-05-07 11:14:20|10380.1|10370.1|10379.5|10369.5|10380.1|10370.1|10379.3|10369.3|3
1620386070000|2021-05-07 11:14:30|10379.8|10369.8|10380.3|10370.3|10380.3|10370.3|10379.8|10369.8|2
1620386080000|2021-05-07 11:14:40|10380.5|10370.5|10382.8|10372.8|10382.8|10372.8|10380.5|10370.5|6
1620386090000|2021-05-07 11:14:50|10384.8|10374.8|10382.8|10372.8|10384.8|10374.8|10382|10372|10
1620386100000|2021-05-07 11:15:00|10382.3|10372.3|10383.5|10373.5|10383.8|10373.8|10381.8|10371.8|8
1620386110000|2021-05-07 11:15:10|10383.3|10373.3|10383.8|10373.8|10384|10374|10383.3|10373.3|3
1620386120000|2021-05-07 11:15:20|10384|10374|10384.3|10374.3|10385|10375|10384|10374|4
1620386130000|2021-05-07 11:15:30|10383.5|10373.5|10384|10374|10384|10374|10382.8|10372.8|4
1620386140000|2021-05-07 11:15:40|10383.8|10373.8|10383.5|10373.5|10384|10374|10383.5|10373.5|3
1620386150000|2021-05-07 11:15:50|10382.8|10372.8|10382.3|10372.3|10382.8|10372.8|10382.3|10372.3|3
1620386160000|2021-05-07 11:16:00|10382|10372|10382|10372|10382|10372|10382|10372|1
1620386210000|2021-05-07 11:16:50|10381.5|10371.5|10378.8|10368.8|10381.5|10371.5|10378.8|10368.8|4
1620386220000|2021-05-07 11:17:00|10378.5|10368.5|10379.3|10369.3|10379.3|10369.3|10378.3|10368.3|4
1620386230000|2021-05-07 11:17:10|10379|10369|10380.5|10370.5|10380.5|10370.5|10379|10369|2
1620386240000|2021-05-07 11:17:20|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|1
1620386270000|2021-05-07 11:17:50|10381|10371|10380.8|10370.8|10381|10371|10380.8|10370.8|2
1620386280000|2021-05-07 11:18:00|10381|10371|10383.8|10373.8|10383.8|10373.8|10381|10371|4
1620386290000|2021-05-07 11:18:10|10384|10374|10382.5|10372.5|10384|10374|10382.5|10372.5|3
1620386300000|2021-05-07 11:18:20|10382|10372|10382|10372|10382|10372|10382|10372|1
1620386310000|2021-05-07 11:18:30|10381.8|10371.8|10379.5|10369.5|10381.8|10371.8|10379.5|10369.5|2
1620386320000|2021-05-07 11:18:40|10379.3|10369.3|10378.8|10368.8|10379.3|10369.3|10378.8|10368.8|3
1620386330000|2021-05-07 11:18:50|10378.5|10368.5|10378|10368|10378.5|10368.5|10378|10368|3
1620386340000|2021-05-07 11:19:00|10377.8|10367.8|10377.5|10367.5|10377.8|10367.8|10377.5|10367.5|2
1620386350000|2021-05-07 11:19:10|10377.8|10367.8|10377.8|10367.8|10377.8|10367.8|10377.8|10367.8|1
1620386360000|2021-05-07 11:19:20|10378|10368|10379|10369|10379|10369|10378|10368|3
1620386370000|2021-05-07 11:19:30|10379.3|10369.3|10379|10369|10379.8|10369.8|10379|10369|6
1620386380000|2021-05-07 11:19:40|10379.5|10369.5|10379.8|10369.8|10380|10370|10379.5|10369.5|3
1620386390000|2021-05-07 11:19:50|10379|10369|10379.5|10369.5|10379.5|10369.5|10379|10369|3
1620386410000|2021-05-07 11:20:10|10379|10369|10379|10369|10379.3|10369.3|10379|10369|3
1620386420000|2021-05-07 11:20:20|10379.3|10369.3|10378.8|10368.8|10379.8|10369.8|10378.8|10368.8|5
1620386430000|2021-05-07 11:20:30|10378.5|10368.5|10378.5|10368.5|10378.5|10368.5|10378.3|10368.3|3
1620386440000|2021-05-07 11:20:40|10379.3|10369.3|10377|10367|10379.3|10369.3|10377|10367|12
1620386450000|2021-05-07 11:20:50|10377.3|10367.3|10375.3|10365.3|10377.3|10367.3|10375.3|10365.3|6
1620386460000|2021-05-07 11:21:00|10374.5|10364.5|10373.8|10363.8|10375.3|10365.3|10373.8|10363.8|7
1620386470000|2021-05-07 11:21:10|10373.5|10363.5|10373.8|10363.8|10373.8|10363.8|10373.5|10363.5|2
1620386480000|2021-05-07 11:21:20|10373.5|10363.5|10373|10363|10373.8|10363.8|10372.9|10362.9|6
1620386490000|2021-05-07 11:21:30|10373.3|10363.3|10372.3|10362.3|10375.3|10365.3|10372.3|10362.3|5
1620386500000|2021-05-07 11:21:40|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|10372.3|10362.3|3
1620386510000|2021-05-07 11:21:50|10373.5|10363.5|10373.3|10363.3|10373.5|10363.5|10373.3|10363.3|2
1620386520000|2021-05-07 11:22:00|10373|10363|10371.8|10361.8|10373|10363|10371.5|10361.5|6
1620386530000|2021-05-07 11:22:10|10372.3|10362.3|10372.8|10362.8|10372.8|10362.8|10372.3|10362.3|3
1620386540000|2021-05-07 11:22:20|10372.5|10362.5|10372.8|10362.8|10372.8|10362.8|10372.5|10362.5|2
1620386550000|2021-05-07 11:22:30|10372.5|10362.5|10371.8|10361.8|10372.5|10362.5|10371.8|10361.8|2
1620386560000|2021-05-07 11:22:40|10371.3|10361.3|10372|10362|10372.3|10362.3|10371|10361|8
1620386570000|2021-05-07 11:22:50|10371.8|10361.8|10371.3|10361.3|10371.8|10361.8|10371|10361|5
1620386580000|2021-05-07 11:23:00|10371|10361|10371.3|10361.3|10371.3|10361.3|10371|10361|2
1620386590000|2021-05-07 11:23:10|10371.5|10361.5|10369.5|10359.5|10371.5|10361.5|10369.5|10359.5|11
1620386600000|2021-05-07 11:23:20|10369.8|10359.8|10370.3|10360.3|10370.3|10360.3|10369.8|10359.8|3
1620386610000|2021-05-07 11:23:30|10370|10360|10369.3|10359.3|10370.3|10360.3|10369|10359|9
1620386620000|2021-05-07 11:23:40|10369.8|10359.8|10369.5|10359.5|10370|10360|10369|10359|8
1620386630000|2021-05-07 11:23:50|10370|10360|10369.8|10359.8|10370.5|10360.5|10369.8|10359.8|6
1620386640000|2021-05-07 11:24:00|10369.5|10359.5|10371.3|10361.3|10371.3|10361.3|10369.5|10359.5|6
1620386650000|2021-05-07 11:24:10|10371.5|10361.5|10372.5|10362.5|10372.8|10362.8|10371.3|10361.3|6
1620386660000|2021-05-07 11:24:20|10372.8|10362.8|10372.5|10362.5|10373.3|10363.3|10372.5|10362.5|6
1620386670000|2021-05-07 11:24:30|10372.8|10362.8|10372|10362|10373.5|10363.5|10372|10362|5
1620386680000|2021-05-07 11:24:40|10372.5|10362.5|10372|10362|10372.5|10362.5|10372|10362|5
1620386690000|2021-05-07 11:24:50|10371.5|10361.5|10368.8|10358.8|10371.5|10361.5|10368.3|10358.3|7
1620386700000|2021-05-07 11:25:00|10368.5|10358.5|10367.8|10357.8|10368.5|10358.5|10367|10357|9
1620386710000|2021-05-07 11:25:10|10368.3|10358.3|10368.8|10358.8|10369.8|10359.8|10368.3|10358.3|6
1620386720000|2021-05-07 11:25:20|10369|10359|10370|10360|10370|10360|10369|10359|2
1620386740000|2021-05-07 11:25:40|10369.8|10359.8|10369.5|10359.5|10369.8|10359.8|10369.5|10359.5|2
1620386750000|2021-05-07 11:25:50|10369.8|10359.8|10369.5|10359.5|10370|10360|10369.5|10359.5|6
1620386760000|2021-05-07 11:26:00|10369.8|10359.8|10370.3|10360.3|10370.5|10360.5|10369.8|10359.8|7
1620386770000|2021-05-07 11:26:10|10370|10360|10370|10360|10370|10360|10369.8|10359.8|3
1620386780000|2021-05-07 11:26:20|10369.3|10359.3|10367.8|10357.8|10369.3|10359.3|10367.8|10357.8|6
1620386790000|2021-05-07 11:26:30|10367.3|10357.3|10380.3|10370.3|10380.8|10370.8|10367.3|10357.3|6
1620386800000|2021-05-07 11:26:40|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|1
1620386810000|2021-05-07 11:26:50|10381|10371|10383|10373|10383|10373|10381|10371|2
1620386830000|2021-05-07 11:27:10|10383.3|10373.3|10383.3|10373.3|10383.3|10373.3|10382.3|10372.3|3
1620386840000|2021-05-07 11:27:20|10382.5|10372.5|10381|10371|10383.5|10373.5|10380.5|10370.5|11
1620386850000|2021-05-07 11:27:30|10381.3|10371.3|10381|10371|10381.3|10371.3|10380.5|10370.5|8
1620386860000|2021-05-07 11:27:40|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|10379.3|10369.3|11
1620386870000|2021-05-07 11:27:50|10379.5|10369.5|10380.3|10370.3|10380.5|10370.5|10379.5|10369.5|7
1620386880000|2021-05-07 11:28:00|10380.5|10370.5|10375.5|10365.5|10380.5|10370.5|10375.5|10365.5|13
1620386890000|2021-05-07 11:28:10|10376|10366|10374.5|10364.5|10376.3|10366.3|10374.5|10364.5|10
1620386900000|2021-05-07 11:28:20|10374.3|10364.3|10374|10364|10375|10365|10373.5|10363.5|8
1620386910000|2021-05-07 11:28:30|10373.8|10363.8|10374|10364|10374|10364|10373.8|10363.8|4
1620386920000|2021-05-07 11:28:40|10373.8|10363.8|10372.5|10362.5|10373.8|10363.8|10372.5|10362.5|6
1620386930000|2021-05-07 11:28:50|10372.8|10362.8|10374.8|10364.8|10374.8|10364.8|10372.8|10362.8|10
1620386940000|2021-05-07 11:29:00|10374.5|10364.5|10371.8|10361.8|10374.5|10364.5|10371.8|10361.8|9
1620386950000|2021-05-07 11:29:10|10371|10361|10370.5|10360.5|10372.3|10362.3|10370.3|10360.3|8
1620386960000|2021-05-07 11:29:20|10370|10360|10369.8|10359.8|10370|10360|10369.8|10359.8|2
1620386980000|2021-05-07 11:29:40|10369.5|10359.5|10369.5|10359.5|10370|10360|10369.5|10359.5|8
1620386990000|2021-05-07 11:29:50|10369.8|10359.8|10369.8|10359.8|10369.8|10359.8|10369.8|10359.8|1
1620387000000|2021-05-07 11:30:00|10370|10360|10366.8|10356.8|10370.8|10360.8|10366.8|10356.8|11
1620387010000|2021-05-07 11:30:10|10367|10357|10363.8|10353.8|10367|10357|10363.5|10353.5|5
1620387020000|2021-05-07 11:30:20|10364|10354|10359.8|10349.8|10364.3|10354.3|10359.8|10349.8|8
1620387030000|2021-05-07 11:30:30|10359.3|10349.3|10358|10348|10359.3|10349.3|10358|10348|9
1620387040000|2021-05-07 11:30:40|10358.3|10348.3|10360|10350|10360|10350|10358|10348|7
1620387050000|2021-05-07 11:30:50|10359.3|10349.3|10360|10350|10360|10350|10358.5|10348.5|8
1620387060000|2021-05-07 11:31:00|10360.3|10350.3|10361.5|10351.5|10362.5|10352.5|10360.3|10350.3|10
1620387070000|2021-05-07 11:31:10|10362.3|10352.3|10359.3|10349.3|10362.3|10352.3|10359.3|10349.3|9
1620387080000|2021-05-07 11:31:20|10359|10349|10359.5|10349.5|10359.5|10349.5|10359|10349|2
1620387090000|2021-05-07 11:31:30|10358.5|10348.5|10357.5|10347.5|10358.5|10348.5|10357|10347|9
1620387100000|2021-05-07 11:31:40|10356.8|10346.8|10351.5|10341.5|10356.8|10346.8|10351.3|10341.3|14
1620387110000|2021-05-07 11:31:50|10351.8|10341.8|10354.8|10344.8|10355|10345|10351.8|10341.8|14
1620387120000|2021-05-07 11:32:00|10353.3|10343.3|10354.8|10344.8|10355.5|10345.5|10353.3|10343.3|7
1620387130000|2021-05-07 11:32:10|10354.5|10344.5|10352.8|10342.8|10354.5|10344.5|10352.8|10342.8|6
1620387140000|2021-05-07 11:32:20|10352.3|10342.3|10353.8|10343.8|10353.8|10343.8|10352.3|10342.3|7
1620387150000|2021-05-07 11:32:30|10354|10344|10368.6|10358.6|10368.6|10358.6|10354|10344|13
1620387160000|2021-05-07 11:32:40|10368.9|10358.9|10368.5|10358.5|10370.5|10360.5|10368.5|10358.5|11
1620387170000|2021-05-07 11:32:50|10367.8|10357.8|10368.5|10358.5|10369|10359|10367.8|10357.8|8
1620387180000|2021-05-07 11:33:00|10368.3|10358.3|10366|10356|10368.3|10358.3|10366|10356|7
1620387190000|2021-05-07 11:33:10|10365.8|10355.8|10366|10356|10366.3|10356.3|10365.8|10355.8|3
1620387200000|2021-05-07 11:33:20|10365.8|10355.8|10363.8|10353.8|10365.8|10355.8|10363.5|10353.5|10
1620387210000|2021-05-07 11:33:30|10364.3|10354.3|10358.3|10348.3|10364.5|10354.5|10357.8|10347.8|14
1620387220000|2021-05-07 11:33:40|10358.8|10348.8|10372|10362|10372.1|10362.1|10357|10347|14
1620387230000|2021-05-07 11:33:50|10371.8|10361.8|10369|10359|10372.5|10362.5|10369|10359|10
1620387240000|2021-05-07 11:34:00|10368|10358|10366.3|10356.3|10368.8|10358.8|10366|10356|15
1620387250000|2021-05-07 11:34:10|10366|10356|10365.3|10355.3|10366|10356|10364.3|10354.3|20
1620387260000|2021-05-07 11:34:20|10365.5|10355.5|10359.5|10349.5|10365.5|10355.5|10359.3|10349.3|17
1620387270000|2021-05-07 11:34:30|10359.3|10349.3|10358.8|10348.8|10360.5|10350.5|10358.8|10348.8|13
1620387280000|2021-05-07 11:34:40|10358.5|10348.5|10357.5|10347.5|10361|10351|10356.8|10346.8|20
1620387290000|2021-05-07 11:34:50|10357.8|10347.8|10360|10350|10361|10351|10357.8|10347.8|13
1620387300000|2021-05-07 11:35:00|10360.5|10350.5|10366.5|10356.5|10366.5|10356.5|10360.5|10350.5|11
1620387310000|2021-05-07 11:35:10|10365.8|10355.8|10366|10356|10366.5|10356.5|10365.5|10355.5|10
1620387320000|2021-05-07 11:35:20|10366.3|10356.3|10365.8|10355.8|10366.3|10356.3|10365.5|10355.5|4
1620387330000|2021-05-07 11:35:30|10366|10356|10363.3|10353.3|10366|10356|10362.8|10352.8|8
1620387340000|2021-05-07 11:35:40|10363|10353|10363.5|10353.5|10364|10354|10363|10353|5
1620387350000|2021-05-07 11:35:50|10364.5|10354.5|10366.5|10356.5|10366.5|10356.5|10364.5|10354.5|6
1620387360000|2021-05-07 11:36:00|10367|10357|10364.3|10354.3|10367|10357|10364.3|10354.3|4
1620387370000|2021-05-07 11:36:10|10364|10354|10364|10354|10364|10354|10363.8|10353.8|3
1620387380000|2021-05-07 11:36:20|10364.3|10354.3|10365|10355|10365|10355|10364.3|10354.3|7
1620387390000|2021-05-07 11:36:30|10364.8|10354.8|10364.8|10354.8|10364.8|10354.8|10364|10354|6
1620387400000|2021-05-07 11:36:40|10364.3|10354.3|10366.3|10356.3|10366.8|10356.8|10364.3|10354.3|4
1620387410000|2021-05-07 11:36:50|10365.8|10355.8|10364.5|10354.5|10365.8|10355.8|10364.5|10354.5|2
1620387430000|2021-05-07 11:37:10|10363.8|10353.8|10363.8|10353.8|10363.8|10353.8|10363.5|10353.5|3
1620387440000|2021-05-07 11:37:20|10364.3|10354.3|10366|10356|10367.8|10357.8|10364.3|10354.3|7
1620387450000|2021-05-07 11:37:30|10366.3|10356.3|10366|10356|10366.8|10356.8|10366|10356|5
1620387460000|2021-05-07 11:37:40|10366.5|10356.5|10366|10356|10366.5|10356.5|10365.5|10355.5|4
1620387470000|2021-05-07 11:37:50|10366.3|10356.3|10366.8|10356.8|10366.8|10356.8|10366.3|10356.3|4
1620387480000|2021-05-07 11:38:00|10367.3|10357.3|10367.3|10357.3|10367.3|10357.3|10367.3|10357.3|1
1620387490000|2021-05-07 11:38:10|10367.5|10357.5|10369.3|10359.3|10369.3|10359.3|10367.5|10357.5|5
1620387500000|2021-05-07 11:38:20|10369|10359|10369.3|10359.3|10369.5|10359.5|10369|10359|6
1620387510000|2021-05-07 11:38:30|10368.8|10358.8|10368.5|10358.5|10369.3|10359.3|10368.5|10358.5|6
1620387520000|2021-05-07 11:38:40|10367.5|10357.5|10366.8|10356.8|10367.5|10357.5|10366.8|10356.8|2
1620387530000|2021-05-07 11:38:50|10366.3|10356.3|10364.5|10354.5|10366.3|10356.3|10364.5|10354.5|2
1620387540000|2021-05-07 11:39:00|10364.8|10354.8|10366.3|10356.3|10366.3|10356.3|10364.8|10354.8|5
1620387550000|2021-05-07 11:39:10|10365.8|10355.8|10365.3|10355.3|10365.8|10355.8|10364.5|10354.5|7
1620387560000|2021-05-07 11:39:20|10365.5|10355.5|10364|10354|10365.8|10355.8|10364|10354|5
1620387570000|2021-05-07 11:39:30|10364.1|10354.1|10364.1|10354.1|10364.1|10354.1|10364.1|10354.1|1
1620387580000|2021-05-07 11:39:40|10363.3|10353.3|10363.5|10353.5|10363.5|10353.5|10362.3|10352.3|5
1620387590000|2021-05-07 11:39:50|10363.8|10353.8|10365|10355|10365|10355|10363.8|10353.8|6
1620387600000|2021-05-07 11:40:00|10365.3|10355.3|10366|10356|10366.5|10356.5|10365.3|10355.3|6
1620387610000|2021-05-07 11:40:10|10366.5|10356.5|10365.8|10355.8|10366.8|10356.8|10365.5|10355.5|4
1620387620000|2021-05-07 11:40:20|10365.3|10355.3|10365|10355|10365.8|10355.8|10364.3|10354.3|8
1620387630000|2021-05-07 11:40:30|10365.3|10355.3|10364.8|10354.8|10366.5|10356.5|10364.5|10354.5|8
1620387640000|2021-05-07 11:40:40|10364.5|10354.5|10363.8|10353.8|10364.8|10354.8|10363.8|10353.8|3
1620387660000|2021-05-07 11:41:00|10364.3|10354.3|10363.3|10353.3|10364.8|10354.8|10363.3|10353.3|5
1620387670000|2021-05-07 11:41:10|10363.8|10353.8|10363.8|10353.8|10363.8|10353.8|10363.8|10353.8|1
1620387680000|2021-05-07 11:41:20|10364.3|10354.3|10365|10355|10365|10355|10364.3|10354.3|3
1620387690000|2021-05-07 11:41:30|10363.5|10353.5|10362|10352|10363.5|10353.5|10361.8|10351.8|3
1620387700000|2021-05-07 11:41:40|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|1
1620387720000|2021-05-07 11:42:00|10360.8|10350.8|10353.3|10343.3|10360.8|10350.8|10352.8|10342.8|8
1620387730000|2021-05-07 11:42:10|10353.5|10343.5|10352.3|10342.3|10353.5|10343.5|10351.8|10341.8|6
1620387740000|2021-05-07 11:42:20|10352|10342|10351.5|10341.5|10352|10342|10351.5|10341.5|2
1620387750000|2021-05-07 11:42:30|10352.3|10342.3|10351.5|10341.5|10352.3|10342.3|10351.5|10341.5|2
1620387760000|2021-05-07 11:42:40|10351.3|10341.3|10349.3|10339.3|10351.3|10341.3|10349.3|10339.3|4
1620387770000|2021-05-07 11:42:50|10350.5|10340.5|10350.6|10340.6|10350.8|10340.8|10349.3|10339.3|5
1620387780000|2021-05-07 11:43:00|10351.3|10341.3|10350.6|10340.6|10351.3|10341.3|10350.4|10340.4|3
1620387790000|2021-05-07 11:43:10|10351.1|10341.1|10354.5|10344.5|10355.5|10345.5|10351.1|10341.1|10
1620387800000|2021-05-07 11:43:20|10354.3|10344.3|10352|10342|10356.8|10346.8|10352|10342|12
1620387810000|2021-05-07 11:43:30|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|1
1620387820000|2021-05-07 11:43:40|10351|10341|10352.3|10342.3|10352.3|10342.3|10351|10341|2
1620387830000|2021-05-07 11:43:50|10351|10341|10349.8|10339.8|10351|10341|10349.8|10339.8|2
1620387840000|2021-05-07 11:44:00|10348.8|10338.8|10352.4|10342.4|10352.4|10342.4|10347.9|10337.9|10
1620387850000|2021-05-07 11:44:10|10354.8|10344.8|10355.3|10345.3|10356|10346|10354.8|10344.8|5
1620387860000|2021-05-07 11:44:20|10355|10345|10356|10346|10356.3|10346.3|10354.8|10344.8|8
1620387870000|2021-05-07 11:44:30|10356.5|10346.5|10355.8|10345.8|10356.5|10346.5|10355.8|10345.8|4
1620387880000|2021-05-07 11:44:40|10355.1|10345.1|10353|10343|10355.1|10345.1|10353|10343|2
1620387890000|2021-05-07 11:44:50|10352.9|10342.9|10352.9|10342.9|10352.9|10342.9|10352.9|10342.9|1
1620387900000|2021-05-07 11:45:00|10352.8|10342.8|10356|10346|10356|10346|10352.8|10342.8|6
1620387910000|2021-05-07 11:45:10|10355|10345|10352.3|10342.3|10355|10345|10352.3|10342.3|3
1620387920000|2021-05-07 11:45:20|10352|10342|10349.6|10339.6|10352|10342|10349.6|10339.6|3
1620387930000|2021-05-07 11:45:30|10349.8|10339.8|10349.9|10339.9|10349.9|10339.9|10349.8|10339.8|2
1620387940000|2021-05-07 11:45:40|10349.8|10339.8|10350.3|10340.3|10350.3|10340.3|10348|10338|7
1620387950000|2021-05-07 11:45:50|10349|10339|10348.9|10338.9|10349.8|10339.8|10348|10338|14
1620387960000|2021-05-07 11:46:00|10348.5|10338.5|10354.8|10344.8|10354.8|10344.8|10348.5|10338.5|8
1620387970000|2021-05-07 11:46:10|10355|10345|10357.5|10347.5|10357.8|10347.8|10354.8|10344.8|13
1620387980000|2021-05-07 11:46:20|10357.8|10347.8|10357.5|10347.5|10357.8|10347.8|10357.5|10347.5|2
1620387990000|2021-05-07 11:46:30|10357.3|10347.3|10357.5|10347.5|10357.5|10347.5|10354.3|10344.3|5
1620388000000|2021-05-07 11:46:40|10357.8|10347.8|10358|10348|10358|10348|10357.5|10347.5|3
1620388010000|2021-05-07 11:46:50|10359.5|10349.5|10359.8|10349.8|10359.8|10349.8|10359.5|10349.5|2
1620388020000|2021-05-07 11:47:00|10359.5|10349.5|10358.8|10348.8|10359.5|10349.5|10358.3|10348.3|5
1620388030000|2021-05-07 11:47:10|10358.3|10348.3|10358.8|10348.8|10358.8|10348.8|10358.3|10348.3|3
1620388040000|2021-05-07 11:47:20|10358.5|10348.5|10358.5|10348.5|10358.5|10348.5|10358.5|10348.5|1
1620388050000|2021-05-07 11:47:30|10358.8|10348.8|10358.8|10348.8|10358.8|10348.8|10358.5|10348.5|3
1620388060000|2021-05-07 11:47:40|10358.5|10348.5|10361.5|10351.5|10361.5|10351.5|10358.5|10348.5|6
1620388070000|2021-05-07 11:47:50|10361.8|10351.8|10363.3|10353.3|10363.3|10353.3|10361.8|10351.8|3
1620388080000|2021-05-07 11:48:00|10363.5|10353.5|10363.5|10353.5|10365.5|10355.5|10363.5|10353.5|13
1620388090000|2021-05-07 11:48:10|10363.8|10353.8|10363|10353|10363.8|10353.8|10362.5|10352.5|4
1620388100000|2021-05-07 11:48:20|10362.5|10352.5|10361.5|10351.5|10363.3|10353.3|10360.8|10350.8|13
1620388110000|2021-05-07 11:48:30|10363|10353|10363|10353|10363|10353|10363|10353|1
1620388120000|2021-05-07 11:48:40|10363.3|10353.3|10363|10353|10363.3|10353.3|10363|10353|2
1620388130000|2021-05-07 11:48:50|10362.8|10352.8|10362.8|10352.8|10362.8|10352.8|10362.8|10352.8|1
1620388140000|2021-05-07 11:49:00|10364.3|10354.3|10363.3|10353.3|10364.3|10354.3|10363.3|10353.3|4
1620388150000|2021-05-07 11:49:10|10363|10353|10363|10353|10363|10353|10363|10353|1
1620388160000|2021-05-07 11:49:20|10362.8|10352.8|10362|10352|10362.8|10352.8|10360.8|10350.8|7
1620388170000|2021-05-07 11:49:30|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|1
1620388180000|2021-05-07 11:49:40|10361.5|10351.5|10359.3|10349.3|10361.5|10351.5|10358.3|10348.3|11
1620388190000|2021-05-07 11:49:50|10358.8|10348.8|10362|10352|10362|10352|10358.8|10348.8|5
1620388200000|2021-05-07 11:50:00|10363.3|10353.3|10362.5|10352.5|10363.3|10353.3|10362.5|10352.5|3
1620388210000|2021-05-07 11:50:10|10361.5|10351.5|10361.5|10351.5|10361.5|10351.5|10361.5|10351.5|1
1620388220000|2021-05-07 11:50:20|10362.3|10352.3|10363.3|10353.3|10364.3|10354.3|10362.3|10352.3|4
1620388240000|2021-05-07 11:50:40|10363.8|10353.8|10365.3|10355.3|10365.3|10355.3|10363.8|10353.8|2
1620388250000|2021-05-07 11:50:50|10366.5|10356.5|10365.8|10355.8|10366.5|10356.5|10365.3|10355.3|7
1620388260000|2021-05-07 11:51:00|10365.3|10355.3|10358.5|10348.5|10365.3|10355.3|10358.3|10348.3|5
1620388270000|2021-05-07 11:51:10|10358.3|10348.3|10357.3|10347.3|10358.3|10348.3|10357.3|10347.3|3
1620388290000|2021-05-07 11:51:30|10357.5|10347.5|10357.3|10347.3|10358.8|10348.8|10357.3|10347.3|4
1620388300000|2021-05-07 11:51:40|10357.5|10347.5|10357.5|10347.5|10357.5|10347.5|10357.5|10347.5|1
1620388310000|2021-05-07 11:51:50|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|1
1620388320000|2021-05-07 11:52:00|10358|10348|10357.3|10347.3|10358|10348|10357.3|10347.3|3
1620388330000|2021-05-07 11:52:10|10357|10347|10356.8|10346.8|10357|10347|10356.8|10346.8|2
1620388340000|2021-05-07 11:52:20|10357|10347|10357|10347|10357|10347|10357|10347|1
1620388350000|2021-05-07 11:52:30|10356.8|10346.8|10357|10347|10357|10347|10356.8|10346.8|2
1620388360000|2021-05-07 11:52:40|10356.8|10346.8|10357|10347|10357|10347|10356.8|10346.8|2
1620388370000|2021-05-07 11:52:50|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|10356.8|10346.8|4
1620388380000|2021-05-07 11:53:00|10357|10347|10357|10347|10357.3|10347.3|10357|10347|3
1620388390000|2021-05-07 11:53:10|10356.3|10346.3|10356.3|10346.3|10356.3|10346.3|10356.3|10346.3|1
1620388400000|2021-05-07 11:53:20|10356.5|10346.5|10356.5|10346.5|10356.5|10346.5|10356.5|10346.5|1
1620388410000|2021-05-07 11:53:30|10356|10346|10353.3|10343.3|10356|10346|10353.3|10343.3|3
1620388420000|2021-05-07 11:53:40|10352.8|10342.8|10352.9|10342.9|10352.9|10342.9|10352.8|10342.8|2
1620388430000|2021-05-07 11:53:50|10352.5|10342.5|10352.3|10342.3|10352.5|10342.5|10352.3|10342.3|2
1620388440000|2021-05-07 11:54:00|10351.8|10341.8|10352.3|10342.3|10352.5|10342.5|10351.8|10341.8|4
1620388450000|2021-05-07 11:54:10|10352|10342|10350.5|10340.5|10352.3|10342.3|10350.5|10340.5|4
1620388460000|2021-05-07 11:54:20|10350|10340|10349.5|10339.5|10350|10340|10349.5|10339.5|2
1620388470000|2021-05-07 11:54:30|10349.8|10339.8|10349.5|10339.5|10349.8|10339.8|10349.5|10339.5|2
1620388480000|2021-05-07 11:54:40|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|1
1620388500000|2021-05-07 11:55:00|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|1
1620388510000|2021-05-07 11:55:10|10349.3|10339.3|10349|10339|10349.3|10339.3|10349|10339|2
1620388520000|2021-05-07 11:55:20|10349.3|10339.3|10349.3|10339.3|10349.5|10339.5|10349.3|10339.3|3
1620388530000|2021-05-07 11:55:30|10349|10339|10349.3|10339.3|10349.3|10339.3|10349|10339|2
1620388540000|2021-05-07 11:55:40|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|1
1620388550000|2021-05-07 11:55:50|10349.8|10339.8|10351|10341|10351|10341|10349.8|10339.8|4
1620388560000|2021-05-07 11:56:00|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|1
1620388570000|2021-05-07 11:56:10|10351.3|10341.3|10351.3|10341.3|10351.3|10341.3|10351.3|10341.3|1
1620388600000|2021-05-07 11:56:40|10350.8|10340.8|10348.8|10338.8|10350.8|10340.8|10348.8|10338.8|4
1620388610000|2021-05-07 11:56:50|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|1
1620388630000|2021-05-07 11:57:10|10348.5|10338.5|10349.5|10339.5|10349.5|10339.5|10348.5|10338.5|3
1620388640000|2021-05-07 11:57:20|10349|10339|10349|10339|10349|10339|10348.8|10338.8|3
1620388650000|2021-05-07 11:57:30|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|1
1620388660000|2021-05-07 11:57:40|10349.3|10339.3|10349.5|10339.5|10349.8|10339.8|10349.3|10339.3|4
1620388670000|2021-05-07 11:57:50|10349.8|10339.8|10349.8|10339.8|10350|10340|10349.8|10339.8|3
1620388680000|2021-05-07 11:58:00|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|1
1620388690000|2021-05-07 11:58:10|10349.8|10339.8|10350.5|10340.5|10350.5|10340.5|10349.5|10339.5|5
1620388700000|2021-05-07 11:58:20|10350.3|10340.3|10350|10340|10350.3|10340.3|10350|10340|4
1620388710000|2021-05-07 11:58:30|10349.8|10339.8|10350|10340|10350|10340|10349.5|10339.5|6
1620388720000|2021-05-07 11:58:40|10349.8|10339.8|10350|10340|10350|10340|10349.8|10339.8|2
1620388740000|2021-05-07 11:59:00|10350.3|10340.3|10350.3|10340.3|10350.3|10340.3|10350.3|10340.3|1
1620388770000|2021-05-07 11:59:30|10350.5|10340.5|10350.3|10340.3|10350.5|10340.5|10350.3|10340.3|2
1620388790000|2021-05-07 11:59:50|10350.5|10340.5|10350.5|10340.5|10350.5|10340.5|10350.5|10340.5|1
1620388800000|2021-05-07 12:00:00|10349.8|10339.8|10349.3|10339.3|10349.8|10339.8|10348.8|10338.8|3
1620388810000|2021-05-07 12:00:10|10348.8|10338.8|10348.3|10338.3|10348.8|10338.8|10346.6|10336.6|10
1620388820000|2021-05-07 12:00:20|10348.5|10338.5|10350|10340|10350|10340|10348.5|10338.5|3
1620388830000|2021-05-07 12:00:30|10349.8|10339.8|10350.5|10340.5|10350.8|10340.8|10349.3|10339.3|7
1620388840000|2021-05-07 12:00:40|10351.5|10341.5|10351.3|10341.3|10352|10342|10350.5|10340.5|6
1620388850000|2021-05-07 12:00:50|10351.5|10341.5|10354|10344|10354|10344|10351.5|10341.5|8
1620388860000|2021-05-07 12:01:00|10353.5|10343.5|10351.5|10341.5|10354.3|10344.3|10351.5|10341.5|16
1620388870000|2021-05-07 12:01:10|10351.3|10341.3|10353|10343|10353|10343|10350.8|10340.8|9
1620388880000|2021-05-07 12:01:20|10353.3|10343.3|10351.8|10341.8|10353.8|10343.8|10351.5|10341.5|6
1620388890000|2021-05-07 12:01:30|10352.5|10342.5|10350.5|10340.5|10352.5|10342.5|10350.5|10340.5|8
1620388900000|2021-05-07 12:01:40|10350.3|10340.3|10348.5|10338.5|10350.5|10340.5|10348.5|10338.5|12
1620388910000|2021-05-07 12:01:50|10348.3|10338.3|10347.5|10337.5|10348.3|10338.3|10346.3|10336.3|6
1620388920000|2021-05-07 12:02:00|10347.8|10337.8|10343|10333|10347.8|10337.8|10342|10332|10
1620388930000|2021-05-07 12:02:10|10343.3|10333.3|10341|10331|10343.3|10333.3|10340.5|10330.5|4
1620388940000|2021-05-07 12:02:20|10341.5|10331.5|10342.8|10332.8|10342.8|10332.8|10341.5|10331.5|6
1620388950000|2021-05-07 12:02:30|10343.3|10333.3|10342|10332|10343.3|10333.3|10342|10332|4
1620388960000|2021-05-07 12:02:40|10341.8|10331.8|10338.8|10328.8|10341.8|10331.8|10338.8|10328.8|6
1620388970000|2021-05-07 12:02:50|10339|10329|10338.3|10328.3|10339.3|10329.3|10338|10328|6
1620388980000|2021-05-07 12:03:00|10339|10329|10339.3|10329.3|10339.3|10329.3|10339|10329|4
1620388990000|2021-05-07 12:03:10|10339.5|10329.5|10342.3|10332.3|10342.5|10332.5|10339.5|10329.5|7
1620389000000|2021-05-07 12:03:20|10342.5|10332.5|10342.8|10332.8|10344.3|10334.3|10342.5|10332.5|6
1620389010000|2021-05-07 12:03:30|10342.5|10332.5|10343|10333|10343.3|10333.3|10342.5|10332.5|3
1620389020000|2021-05-07 12:03:40|10342|10332|10338.4|10328.4|10342.3|10332.3|10338.4|10328.4|12
1620389030000|2021-05-07 12:03:50|10337.8|10327.8|10336.3|10326.3|10337.8|10327.8|10335.1|10325.1|7
1620389040000|2021-05-07 12:04:00|10336.5|10326.5|10338.3|10328.3|10338.3|10328.3|10336.3|10326.3|8
1620389050000|2021-05-07 12:04:10|10337.8|10327.8|10338.5|10328.5|10338.5|10328.5|10337.8|10327.8|3
1620389060000|2021-05-07 12:04:20|10338.3|10328.3|10338|10328|10338.3|10328.3|10338|10328|2
1620389070000|2021-05-07 12:04:30|10337|10327|10336.8|10326.8|10337.3|10327.3|10336.5|10326.5|6
1620389080000|2021-05-07 12:04:40|10337|10327|10337.8|10327.8|10337.8|10327.8|10337|10327|4
1620389090000|2021-05-07 12:04:50|10338.3|10328.3|10337.5|10327.5|10338.3|10328.3|10336.5|10326.5|6
1620389100000|2021-05-07 12:05:00|10337.3|10327.3|10337.5|10327.5|10337.5|10327.5|10337.3|10327.3|4
1620389110000|2021-05-07 12:05:10|10338.3|10328.3|10337.5|10327.5|10338.3|10328.3|10337|10327|7
1620389120000|2021-05-07 12:05:20|10338|10328|10338.3|10328.3|10338.3|10328.3|10338|10328|2
1620389130000|2021-05-07 12:05:30|10338|10328|10337.5|10327.5|10338|10328|10337.5|10327.5|2
1620389140000|2021-05-07 12:05:40|10338|10328|10337.8|10327.8|10338.3|10328.3|10337.5|10327.5|5
1620389150000|2021-05-07 12:05:50|10338|10328|10338|10328|10338|10328|10338|10328|1
1620389160000|2021-05-07 12:06:00|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1620389180000|2021-05-07 12:06:20|10337.8|10327.8|10337|10327|10337.8|10327.8|10336.8|10326.8|7
1620389190000|2021-05-07 12:06:30|10337.5|10327.5|10335.3|10325.3|10337.5|10327.5|10335.3|10325.3|6
1620389200000|2021-05-07 12:06:40|10334.9|10324.9|10331.3|10321.3|10334.9|10324.9|10331.3|10321.3|5
1620389210000|2021-05-07 12:06:50|10331.5|10321.5|10331.3|10321.3|10332.5|10322.5|10331|10321|6
1620389220000|2021-05-07 12:07:00|10331|10321|10331.3|10321.3|10331.8|10321.8|10331|10321|6
1620389230000|2021-05-07 12:07:10|10331.5|10321.5|10334.3|10324.3|10334.3|10324.3|10331.5|10321.5|5
1620389240000|2021-05-07 12:07:20|10334.8|10324.8|10334.5|10324.5|10334.8|10324.8|10334.5|10324.5|2
1620389250000|2021-05-07 12:07:30|10334.3|10324.3|10333.3|10323.3|10334.3|10324.3|10333|10323|4
1620389260000|2021-05-07 12:07:40|10333|10323|10333|10323|10333.3|10323.3|10333|10323|3
1620389270000|2021-05-07 12:07:50|10332.3|10322.3|10332.5|10322.5|10332.5|10322.5|10331.5|10321.5|5
1620389290000|2021-05-07 12:08:10|10332.8|10322.8|10332.5|10322.5|10332.8|10322.8|10332.5|10322.5|2
1620389300000|2021-05-07 12:08:20|10332.8|10322.8|10331.8|10321.8|10332.8|10322.8|10331.8|10321.8|4
1620389310000|2021-05-07 12:08:30|10331.5|10321.5|10326.3|10316.3|10331.5|10321.5|10326.3|10316.3|9
1620389320000|2021-05-07 12:08:40|10327|10317|10328|10318|10328|10318|10327|10317|4
1620389330000|2021-05-07 12:08:50|10328.3|10318.3|10327.8|10317.8|10328.3|10318.3|10327.3|10317.3|6
1620389340000|2021-05-07 12:09:00|10328.3|10318.3|10328.8|10318.8|10328.8|10318.8|10328.3|10318.3|5
1620389350000|2021-05-07 12:09:10|10329|10319|10331.5|10321.5|10332.8|10322.8|10329|10319|8
1620389360000|2021-05-07 12:09:20|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|10330.5|10320.5|4
1620389370000|2021-05-07 12:09:30|10331|10321|10329.8|10319.8|10331|10321|10329.8|10319.8|4
1620389380000|2021-05-07 12:09:40|10329.5|10319.5|10330.3|10320.3|10330.3|10320.3|10329.5|10319.5|4
1620389390000|2021-05-07 12:09:50|10330.8|10320.8|10332.5|10322.5|10332.5|10322.5|10330.3|10320.3|6
1620389400000|2021-05-07 12:10:00|10332.3|10322.3|10328|10318|10332.3|10322.3|10328|10318|8
1620389410000|2021-05-07 12:10:10|10328.3|10318.3|10321.5|10311.5|10328.3|10318.3|10321.3|10311.3|15
1620389420000|2021-05-07 12:10:20|10321.3|10311.3|10316.5|10306.5|10321.3|10311.3|10316.5|10306.5|15
1620389430000|2021-05-07 12:10:30|10315.5|10305.5|10312.8|10302.8|10315.5|10305.5|10312|10302|12
1620389440000|2021-05-07 12:10:40|10312.3|10302.3|10296|10286|10312.3|10302.3|10294.3|10284.3|28
1620389450000|2021-05-07 12:10:50|10295.9|10285.9|10293|10283|10295.9|10285.9|10292.5|10282.5|17
1620389460000|2021-05-07 12:11:00|10293.3|10283.3|10299|10289|10299|10289|10293.3|10283.3|21
1620389470000|2021-05-07 12:11:10|10298.8|10288.8|10297|10287|10298.8|10288.8|10295.3|10285.3|9
1620389480000|2021-05-07 12:11:20|10296.8|10286.8|10296.3|10286.3|10296.8|10286.8|10295.8|10285.8|7
1620389490000|2021-05-07 12:11:30|10296|10286|10295.8|10285.8|10296|10286|10295.8|10285.8|2
1620389500000|2021-05-07 12:11:40|10295.5|10285.5|10290.8|10280.8|10295.5|10285.5|10290.8|10280.8|6
1620389510000|2021-05-07 12:11:50|10290.5|10280.5|10291|10281|10291|10281|10289.3|10279.3|12
1620389520000|2021-05-07 12:12:00|10290.5|10280.5|10290.8|10280.8|10291|10281|10288.8|10278.8|8
1620389530000|2021-05-07 12:12:10|10290.5|10280.5|10292.8|10282.8|10293|10283|10289.8|10279.8|12
1620389540000|2021-05-07 12:12:20|10293.3|10283.3|10294.5|10284.5|10294.8|10284.8|10293.3|10283.3|9
1620389550000|2021-05-07 12:12:30|10294.3|10284.3|10297.3|10287.3|10299.3|10289.3|10293.8|10283.8|13
1620389560000|2021-05-07 12:12:40|10297.5|10287.5|10298.8|10288.8|10298.8|10288.8|10297.5|10287.5|4
1620389570000|2021-05-07 12:12:50|10299.5|10289.5|10302.5|10292.5|10302.5|10292.5|10299.5|10289.5|8
1620389580000|2021-05-07 12:13:00|10302.3|10292.3|10305.3|10295.3|10308.5|10298.5|10302.3|10292.3|17
1620389590000|2021-05-07 12:13:10|10306|10296|10310.8|10300.8|10311|10301|10306|10296|12
1620389600000|2021-05-07 12:13:20|10311|10301|10318.8|10308.8|10319.5|10309.5|10309.5|10299.5|10
1620389610000|2021-05-07 12:13:30|10317.8|10307.8|10313.5|10303.5|10317.8|10307.8|10312.8|10302.8|17
1620389620000|2021-05-07 12:13:40|10313.3|10303.3|10320.3|10310.3|10320.6|10310.6|10313|10303|5
1620389630000|2021-05-07 12:13:50|10320|10310|10318.8|10308.8|10320|10310|10317.5|10307.5|13
1620389640000|2021-05-07 12:14:00|10318.5|10308.5|10320.3|10310.3|10321|10311|10318|10308|13
1620389650000|2021-05-07 12:14:10|10321.8|10311.8|10322.3|10312.3|10324.3|10314.3|10321.8|10311.8|17
1620389660000|2021-05-07 12:14:20|10322.5|10312.5|10323.3|10313.3|10323.3|10313.3|10322.5|10312.5|3
1620389670000|2021-05-07 12:14:30|10322.8|10312.8|10321.5|10311.5|10322.8|10312.8|10320.3|10310.3|9
1620389680000|2021-05-07 12:14:40|10321.3|10311.3|10321|10311|10321.3|10311.3|10320.5|10310.5|6
1620389690000|2021-05-07 12:14:50|10320|10310|10319.5|10309.5|10320|10310|10319|10309|5
1620389700000|2021-05-07 12:15:00|10320|10310|10321.5|10311.5|10323|10313|10320|10310|9
1620389710000|2021-05-07 12:15:10|10321.3|10311.3|10320.5|10310.5|10321.8|10311.8|10320.5|10310.5|6
1620389720000|2021-05-07 12:15:20|10320|10310|10321.3|10311.3|10321.3|10311.3|10320|10310|7
1620389730000|2021-05-07 12:15:30|10320.8|10310.8|10316.3|10306.3|10320.8|10310.8|10315.8|10305.8|14
1620389740000|2021-05-07 12:15:40|10315.8|10305.8|10319.5|10309.5|10319.8|10309.8|10315.5|10305.5|8
1620389750000|2021-05-07 12:15:50|10319|10309|10317|10307|10319|10309|10316.5|10306.5|7
1620389760000|2021-05-07 12:16:00|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|1
1620389770000|2021-05-07 12:16:10|10316.8|10306.8|10316.5|10306.5|10316.8|10306.8|10316.5|10306.5|2
1620389780000|2021-05-07 12:16:20|10316.3|10306.3|10316.5|10306.5|10317.8|10307.8|10315.8|10305.8|6
1620389790000|2021-05-07 12:16:30|10317.3|10307.3|10315.8|10305.8|10317.3|10307.3|10315.8|10305.8|3
1620389800000|2021-05-07 12:16:40|10315.5|10305.5|10310|10300|10315.5|10305.5|10310|10300|7
1620389810000|2021-05-07 12:16:50|10310.3|10300.3|10310.3|10300.3|10310.3|10300.3|10310.3|10300.3|1
1620389820000|2021-05-07 12:17:00|10310|10300|10301.8|10291.8|10310|10300|10301.8|10291.8|10
1620389830000|2021-05-07 12:17:10|10301.3|10291.3|10300.8|10290.8|10301.3|10291.3|10300.5|10290.5|5
1620389840000|2021-05-07 12:17:20|10301.3|10291.3|10302.8|10292.8|10302.8|10292.8|10301.3|10291.3|3
1620389850000|2021-05-07 12:17:30|10303.5|10293.5|10302.8|10292.8|10303.5|10293.5|10302.8|10292.8|3
1620389860000|2021-05-07 12:17:40|10303|10293|10303.5|10293.5|10304.5|10294.5|10303|10293|7
1620389870000|2021-05-07 12:17:50|10303.3|10293.3|10308.5|10298.5|10308.5|10298.5|10302.5|10292.5|9
1620389880000|2021-05-07 12:18:00|10308.8|10298.8|10310.5|10300.5|10310.5|10300.5|10308.5|10298.5|5
1620389890000|2021-05-07 12:18:10|10310.3|10300.3|10310.5|10300.5|10310.8|10300.8|10309.8|10299.8|5
1620389900000|2021-05-07 12:18:20|10310.8|10300.8|10311|10301|10311|10301|10310.5|10300.5|4
1620389910000|2021-05-07 12:18:30|10310.8|10300.8|10308|10298|10311|10301|10308|10298|8
1620389920000|2021-05-07 12:18:40|10307.8|10297.8|10303.8|10293.8|10307.8|10297.8|10303.8|10293.8|10
1620389930000|2021-05-07 12:18:50|10302.5|10292.5|10300.5|10290.5|10302.5|10292.5|10300.5|10290.5|9
1620389940000|2021-05-07 12:19:00|10300.8|10290.8|10300.5|10290.5|10301.8|10291.8|10300.5|10290.5|9
1620389950000|2021-05-07 12:19:10|10300.8|10290.8|10302|10292|10303.3|10293.3|10300.8|10290.8|10
1620389960000|2021-05-07 12:19:20|10302.3|10292.3|10305.3|10295.3|10306|10296|10302.3|10292.3|8
1620389970000|2021-05-07 12:19:30|10305.8|10295.8|10306.5|10296.5|10306.5|10296.5|10305.8|10295.8|3
1620389980000|2021-05-07 12:19:40|10307.5|10297.5|10307|10297|10307.5|10297.5|10307|10297|3
1620389990000|2021-05-07 12:19:50|10307.3|10297.3|10307.8|10297.8|10307.8|10297.8|10307|10297|4
1620390000000|2021-05-07 12:20:00|10308|10298|10309|10299|10310.5|10300.5|10308|10298|6
1620390010000|2021-05-07 12:20:10|10309.3|10299.3|10309.8|10299.8|10310.5|10300.5|10309.3|10299.3|5
1620390020000|2021-05-07 12:20:20|10310|10300|10312.3|10302.3|10312.3|10302.3|10310|10300|10
1620390030000|2021-05-07 12:20:30|10312.5|10302.5|10312.3|10302.3|10312.5|10302.5|10312.3|10302.3|2
1620390040000|2021-05-07 12:20:40|10312.5|10302.5|10313.8|10303.8|10314.5|10304.5|10312.5|10302.5|9
1620390050000|2021-05-07 12:20:50|10313.5|10303.5|10312|10302|10313.8|10303.8|10312|10302|10
1620390060000|2021-05-07 12:21:00|10311.8|10301.8|10311|10301|10311.8|10301.8|10309|10299|11
1620390070000|2021-05-07 12:21:10|10310.8|10300.8|10308.5|10298.5|10310.8|10300.8|10308|10298|9
1620390080000|2021-05-07 12:21:20|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|1
1620390090000|2021-05-07 12:21:30|10308|10298|10308|10298|10308|10298|10308|10298|1
1620390100000|2021-05-07 12:21:40|10307.5|10297.5|10307|10297|10307.5|10297.5|10306|10296|6
1620390110000|2021-05-07 12:21:50|10307.3|10297.3|10310.8|10300.8|10310.8|10300.8|10307.3|10297.3|4
1620390120000|2021-05-07 12:22:00|10312|10302|10309.5|10299.5|10313.8|10303.8|10309.5|10299.5|15
1620390130000|2021-05-07 12:22:10|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10308.8|10298.8|4
1620390140000|2021-05-07 12:22:20|10309.5|10299.5|10314.5|10304.5|10316.3|10306.3|10309.5|10299.5|12
1620390150000|2021-05-07 12:22:30|10314.8|10304.8|10316.3|10306.3|10316.8|10306.8|10314.8|10304.8|9
1620390160000|2021-05-07 12:22:40|10315.3|10305.3|10316|10306|10316.8|10306.8|10315.3|10305.3|6
1620390170000|2021-05-07 12:22:50|10315.5|10305.5|10313.3|10303.3|10315.5|10305.5|10313|10303|9
1620390180000|2021-05-07 12:23:00|10313.6|10303.6|10313|10303|10313.6|10303.6|10313|10303|2
1620390190000|2021-05-07 12:23:10|10313.5|10303.5|10315.8|10305.8|10315.8|10305.8|10313.3|10303.3|7
1620390200000|2021-05-07 12:23:20|10316|10306|10315.8|10305.8|10316|10306|10314.3|10304.3|9
1620390210000|2021-05-07 12:23:30|10316|10306|10316.3|10306.3|10316.3|10306.3|10316|10306|2
1620390220000|2021-05-07 12:23:40|10316|10306|10314.5|10304.5|10316|10306|10314.5|10304.5|8
1620390230000|2021-05-07 12:23:50|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|1
1620390240000|2021-05-07 12:24:00|10315.3|10305.3|10316|10306|10316|10306|10315.3|10305.3|2
1620390260000|2021-05-07 12:24:20|10316.5|10306.5|10316|10306|10316.5|10306.5|10316|10306|2
1620390280000|2021-05-07 12:24:40|10317|10307|10317|10307|10317.5|10307.5|10317|10307|3
1620390290000|2021-05-07 12:24:50|10317.5|10307.5|10318.3|10308.3|10318.3|10308.3|10317.5|10307.5|3
1620390300000|2021-05-07 12:25:00|10317.3|10307.3|10320.8|10310.8|10320.8|10310.8|10317.3|10307.3|6
1620390310000|2021-05-07 12:25:10|10321|10311|10323.8|10313.8|10323.8|10313.8|10321|10311|7
1620390320000|2021-05-07 12:25:20|10323.3|10313.3|10327.8|10317.8|10327.8|10317.8|10323.3|10313.3|7
1620390330000|2021-05-07 12:25:30|10327.3|10317.3|10328.5|10318.5|10328.5|10318.5|10325.8|10315.8|13
1620390340000|2021-05-07 12:25:40|10329.8|10319.8|10330.8|10320.8|10332|10322|10329.8|10319.8|12
1620390350000|2021-05-07 12:25:50|10331.5|10321.5|10330.3|10320.3|10331.8|10321.8|10329.8|10319.8|10
1620390360000|2021-05-07 12:26:00|10331.8|10321.8|10332|10322|10332|10322|10330.8|10320.8|6
1620390370000|2021-05-07 12:26:10|10330.4|10320.4|10337.3|10327.3|10338|10328|10326.1|10316.1|10
1620390380000|2021-05-07 12:26:20|10337|10327|10336.1|10326.1|10337|10327|10336.1|10326.1|5
1620390390000|2021-05-07 12:26:30|10336.4|10326.4|10336.5|10326.5|10336.8|10326.8|10336.3|10326.3|5
1620390400000|2021-05-07 12:26:40|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|1
1620390410000|2021-05-07 12:26:50|10336.8|10326.8|10342.4|10332.4|10342.4|10332.4|10336.5|10326.5|7
1620390420000|2021-05-07 12:27:00|10342.6|10332.6|10344.5|10334.5|10345|10335|10341.8|10331.8|16
1620390430000|2021-05-07 12:27:10|10344.3|10334.3|10348.3|10338.3|10348.3|10338.3|10343.8|10333.8|7
1620390440000|2021-05-07 12:27:20|10349|10339|10349.3|10339.3|10349.5|10339.5|10348.8|10338.8|8
1620390450000|2021-05-07 12:27:30|10348.8|10338.8|10349.5|10339.5|10349.5|10339.5|10348.8|10338.8|3
1620390460000|2021-05-07 12:27:40|10348.5|10338.5|10345.8|10335.8|10348.5|10338.5|10345.8|10335.8|6
1620390470000|2021-05-07 12:27:50|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|10344.8|10334.8|3
1620390480000|2021-05-07 12:28:00|10345.8|10335.8|10343.5|10333.5|10345.8|10335.8|10343.5|10333.5|6
1620390490000|2021-05-07 12:28:10|10342.5|10332.5|10337.3|10327.3|10342.5|10332.5|10337.3|10327.3|7
1620390500000|2021-05-07 12:28:20|10336.8|10326.8|10333.8|10323.8|10336.8|10326.8|10333.8|10323.8|6
1620390510000|2021-05-07 12:28:30|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|1
1620390520000|2021-05-07 12:28:40|10333.8|10323.8|10330.5|10320.5|10333.8|10323.8|10329.3|10319.3|16
1620390530000|2021-05-07 12:28:50|10330|10320|10332|10322|10332|10322|10329.8|10319.8|8
1620390540000|2021-05-07 12:29:00|10332.3|10322.3|10341.9|10331.9|10342.5|10332.5|10332.3|10322.3|17
1620390550000|2021-05-07 12:29:10|10341.5|10331.5|10342.1|10332.1|10342.9|10332.9|10341.5|10331.5|5
1620390560000|2021-05-07 12:29:20|10341.9|10331.9|10342|10332|10342.4|10332.4|10340.6|10330.6|7
1620390570000|2021-05-07 12:29:30|10341.8|10331.8|10339.8|10329.8|10341.8|10331.8|10339.8|10329.8|4
1620390580000|2021-05-07 12:29:40|10339.5|10329.5|10334|10324|10339.5|10329.5|10334|10324|8
1620390590000|2021-05-07 12:29:50|10333.5|10323.5|10337.3|10327.3|10338.3|10328.3|10333.5|10323.5|12
1620390600000|2021-05-07 12:30:00|10336.8|10326.8|10347.1|10337.1|10347.1|10337.1|10334.4|10324.4|11
1620390610000|2021-05-07 12:30:10|10347.8|10337.8|10350.3|10340.3|10351.1|10341.1|10347.3|10337.3|31
1620390620000|2021-05-07 12:30:20|10349|10339|10346.3|10336.3|10349.5|10339.5|10344.8|10334.8|26
1620390630000|2021-05-07 12:30:30|10345.8|10335.8|10347|10337|10351.3|10341.3|10345.8|10335.8|28
1620390640000|2021-05-07 12:30:40|10346|10336|10350.8|10340.8|10351.3|10341.3|10345.8|10335.8|24
1620390650000|2021-05-07 12:30:50|10351.3|10341.3|10358.3|10348.3|10362|10352|10350.8|10340.8|27
1620390660000|2021-05-07 12:31:00|10358.8|10348.8|10359.8|10349.8|10361.8|10351.8|10358|10348|23
1620390670000|2021-05-07 12:31:10|10359|10349|10357.8|10347.8|10362|10352|10356.8|10346.8|27
1620390680000|2021-05-07 12:31:20|10357.3|10347.3|10355.8|10345.8|10358.3|10348.3|10354.3|10344.3|20
1620390690000|2021-05-07 12:31:30|10356.3|10346.3|10358.8|10348.8|10358.8|10348.8|10356.3|10346.3|15
1620390700000|2021-05-07 12:31:40|10359|10349|10349.8|10339.8|10359|10349|10349.8|10339.8|19
1620390710000|2021-05-07 12:31:50|10350.5|10340.5|10358.8|10348.8|10359.8|10349.8|10345.5|10335.5|22
1620390720000|2021-05-07 12:32:00|10359.3|10349.3|10351.1|10341.1|10360.3|10350.3|10348.5|10338.5|28
1620390730000|2021-05-07 12:32:10|10350.8|10340.8|10349|10339|10351.8|10341.8|10349|10339|15
1620390740000|2021-05-07 12:32:20|10349.3|10339.3|10361.5|10351.5|10362.5|10352.5|10349|10339|24
1620390750000|2021-05-07 12:32:30|10362|10352|10366|10356|10366.3|10356.3|10361.8|10351.8|18
1620390760000|2021-05-07 12:32:40|10364.8|10354.8|10363.3|10353.3|10365.5|10355.5|10361.5|10351.5|28
1620390770000|2021-05-07 12:32:50|10363.5|10353.5|10365|10355|10366.3|10356.3|10363|10353|29
1620390780000|2021-05-07 12:33:00|10364.8|10354.8|10365|10355|10365.5|10355.5|10363.5|10353.5|27
1620390790000|2021-05-07 12:33:10|10365.8|10355.8|10366.5|10356.5|10366.5|10356.5|10363.3|10353.3|26
1620390800000|2021-05-07 12:33:20|10365.8|10355.8|10363.5|10353.5|10366.5|10356.5|10361.8|10351.8|19
1620390810000|2021-05-07 12:33:30|10363|10353|10362.8|10352.8|10365.3|10355.3|10362.8|10352.8|18
1620390820000|2021-05-07 12:33:40|10363.3|10353.3|10366|10356|10368.3|10358.3|10361.8|10351.8|26
1620390830000|2021-05-07 12:33:50|10366.3|10356.3|10364.5|10354.5|10367.6|10357.6|10362.8|10352.8|25
1620390840000|2021-05-07 12:34:00|10359|10349|10356.9|10346.9|10360.8|10350.8|10356.8|10346.8|26
1620390850000|2021-05-07 12:34:10|10355.9|10345.9|10362.8|10352.8|10362.8|10352.8|10355.8|10345.8|25
1620390860000|2021-05-07 12:34:20|10361.8|10351.8|10360|10350|10361.8|10351.8|10359|10349|12
1620390870000|2021-05-07 12:34:30|10360.3|10350.3|10359|10349|10360.5|10350.5|10359|10349|16
1620390880000|2021-05-07 12:34:40|10358.5|10348.5|10350.3|10340.3|10359.3|10349.3|10349|10339|25
1620390890000|2021-05-07 12:34:50|10349.3|10339.3|10341.8|10331.8|10349.3|10339.3|10341.8|10331.8|23
1620390900000|2021-05-07 12:35:00|10342.3|10332.3|10340.3|10330.3|10343.8|10333.8|10338.8|10328.8|24
1620390910000|2021-05-07 12:35:10|10340.5|10330.5|10338|10328|10340.8|10330.8|10337.5|10327.5|19
1620390920000|2021-05-07 12:35:20|10337.8|10327.8|10335.5|10325.5|10338.3|10328.3|10334.8|10324.8|20
1620390930000|2021-05-07 12:35:30|10337|10327|10334|10324|10337|10327|10332|10322|20
1620390940000|2021-05-07 12:35:40|10334.3|10324.3|10328.3|10318.3|10335|10325|10328.3|10318.3|22
1620390950000|2021-05-07 12:35:50|10327|10317|10326.8|10316.8|10328.5|10318.5|10324.3|10314.3|22
1620390960000|2021-05-07 12:36:00|10326.3|10316.3|10328.3|10318.3|10330.3|10320.3|10325|10315|25
1620390970000|2021-05-07 12:36:10|10328.8|10318.8|10328.8|10318.8|10330.3|10320.3|10328.3|10318.3|25
1620390980000|2021-05-07 12:36:20|10329|10319|10333.4|10323.4|10336|10326|10329|10319|22
1620390990000|2021-05-07 12:36:30|10334.5|10324.5|10340|10330|10340.8|10330.8|10333.8|10323.8|17
1620391000000|2021-05-07 12:36:40|10341.8|10331.8|10341.5|10331.5|10345.3|10335.3|10340.8|10330.8|25
1620391010000|2021-05-07 12:36:50|10342.5|10332.5|10346.5|10336.5|10346.8|10336.8|10342.5|10332.5|18
1620391020000|2021-05-07 12:37:00|10345.3|10335.3|10347|10337|10348|10338|10339.5|10329.5|20
1620391030000|2021-05-07 12:37:10|10347.5|10337.5|10349.5|10339.5|10351.8|10341.8|10347.5|10337.5|10
1620391040000|2021-05-07 12:37:20|10349.3|10339.3|10351.5|10341.5|10351.8|10341.8|10348.8|10338.8|11
1620391050000|2021-05-07 12:37:30|10351.8|10341.8|10352.5|10342.5|10353|10343|10351.5|10341.5|16
1620391060000|2021-05-07 12:37:40|10352.3|10342.3|10350.4|10340.4|10352.3|10342.3|10349.8|10339.8|19
1620391070000|2021-05-07 12:37:50|10350.8|10340.8|10350.3|10340.3|10351.3|10341.3|10350.3|10340.3|12
1620391080000|2021-05-07 12:38:00|10350|10340|10353.5|10343.5|10353.5|10343.5|10349|10339|16
1620391090000|2021-05-07 12:38:10|10352.8|10342.8|10351.3|10341.3|10353|10343|10351.3|10341.3|9
1620391100000|2021-05-07 12:38:20|10350.5|10340.5|10350|10340|10350.8|10340.8|10348.5|10338.5|18
1620391110000|2021-05-07 12:38:30|10350.3|10340.3|10350|10340|10350.8|10340.8|10349|10339|13
1620391120000|2021-05-07 12:38:40|10351.1|10341.1|10350|10340|10352|10342|10350|10340|17
1620391130000|2021-05-07 12:38:50|10350.3|10340.3|10343.5|10333.5|10350.3|10340.3|10343.5|10333.5|18
1620391140000|2021-05-07 12:39:00|10344.5|10334.5|10343.3|10333.3|10346|10336|10342.8|10332.8|21
1620391150000|2021-05-07 12:39:10|10343.8|10333.8|10344.8|10334.8|10344.8|10334.8|10343.3|10333.3|20
1620391160000|2021-05-07 12:39:20|10343.3|10333.3|10362.3|10352.3|10363.1|10353.1|10343.3|10333.3|18
1620391170000|2021-05-07 12:39:30|10362.1|10352.1|10359.5|10349.5|10362.5|10352.5|10358.8|10348.8|18
1620391180000|2021-05-07 12:39:40|10360.3|10350.3|10357|10347|10360.3|10350.3|10356.3|10346.3|19
1620391190000|2021-05-07 12:39:50|10357.5|10347.5|10344|10334|10357.5|10347.5|10344|10334|28
1620391200000|2021-05-07 12:40:00|10344.3|10334.3|10341.5|10331.5|10345.5|10335.5|10341.5|10331.5|21
1620391210000|2021-05-07 12:40:10|10342.3|10332.3|10343.8|10333.8|10345.5|10335.5|10341.9|10331.9|12
1620391220000|2021-05-07 12:40:20|10343.5|10333.5|10343.4|10333.4|10343.8|10333.8|10341.3|10331.3|19
1620391230000|2021-05-07 12:40:30|10342.3|10332.3|10343.8|10333.8|10345.5|10335.5|10342.3|10332.3|17
1620391240000|2021-05-07 12:40:40|10343|10333|10345.4|10335.4|10345.9|10335.9|10342.5|10332.5|6
1620391250000|2021-05-07 12:40:50|10345.3|10335.3|10351.3|10341.3|10351.5|10341.5|10345|10335|13
1620391260000|2021-05-07 12:41:00|10351.5|10341.5|10354.3|10344.3|10354.3|10344.3|10351.5|10341.5|11
1620391270000|2021-05-07 12:41:10|10354.5|10344.5|10356|10346|10357.3|10347.3|10354.5|10344.5|12
1620391280000|2021-05-07 12:41:20|10355.5|10345.5|10357.8|10347.8|10358.3|10348.3|10355.5|10345.5|9
1620391290000|2021-05-07 12:41:30|10358.3|10348.3|10358|10348|10358.3|10348.3|10357|10347|14
1620391300000|2021-05-07 12:41:40|10358.5|10348.5|10356.5|10346.5|10358.5|10348.5|10356|10346|10
1620391310000|2021-05-07 12:41:50|10356|10346|10356.5|10346.5|10356.5|10346.5|10356|10346|8
1620391320000|2021-05-07 12:42:00|10356.3|10346.3|10358.5|10348.5|10358.5|10348.5|10356|10346|5
1620391330000|2021-05-07 12:42:10|10358.3|10348.3|10354.3|10344.3|10358.5|10348.5|10354.3|10344.3|15
1620391340000|2021-05-07 12:42:20|10355.8|10345.8|10354.3|10344.3|10355.8|10345.8|10354.3|10344.3|20
1620391350000|2021-05-07 12:42:30|10354|10344|10351|10341|10354.5|10344.5|10350.5|10340.5|16
1620391360000|2021-05-07 12:42:40|10350.8|10340.8|10347.5|10337.5|10350.8|10340.8|10347.3|10337.3|13
1620391370000|2021-05-07 12:42:50|10346.8|10336.8|10346.8|10336.8|10348.8|10338.8|10346.8|10336.8|14
1620391380000|2021-05-07 12:43:00|10347.3|10337.3|10344.5|10334.5|10347.5|10337.5|10344.5|10334.5|16
1620391390000|2021-05-07 12:43:10|10342|10332|10337.8|10327.8|10342|10332|10337|10327|25
1620391400000|2021-05-07 12:43:20|10338.5|10328.5|10340.8|10330.8|10340.8|10330.8|10337.5|10327.5|17
1620391410000|2021-05-07 12:43:30|10341.8|10331.8|10339.8|10329.8|10342.8|10332.8|10338.5|10328.5|22
1620391420000|2021-05-07 12:43:40|10340|10330|10342.5|10332.5|10343.8|10333.8|10339.3|10329.3|13
1620391430000|2021-05-07 12:43:50|10343.8|10333.8|10343.5|10333.5|10346|10336|10343.5|10333.5|12
1620391440000|2021-05-07 12:44:00|10344|10334|10344|10334|10347.3|10337.3|10344|10334|18
1620391450000|2021-05-07 12:44:10|10342.8|10332.8|10346.8|10336.8|10347.4|10337.4|10342.8|10332.8|14
1620391460000|2021-05-07 12:44:20|10347|10337|10349.5|10339.5|10349.5|10339.5|10347|10337|7
1620391470000|2021-05-07 12:44:30|10350.4|10340.4|10351|10341|10352.3|10342.3|10349.5|10339.5|16
1620391480000|2021-05-07 12:44:40|10352|10342|10349.8|10339.8|10353.5|10343.5|10349.8|10339.8|20
1620391490000|2021-05-07 12:44:50|10350.3|10340.3|10344.5|10334.5|10350.3|10340.3|10342.8|10332.8|24
1620391500000|2021-05-07 12:45:00|10345.3|10335.3|10342.3|10332.3|10345.8|10335.8|10341.8|10331.8|19
1620391510000|2021-05-07 12:45:10|10342.5|10332.5|10346.8|10336.8|10346.8|10336.8|10342.5|10332.5|12
1620391520000|2021-05-07 12:45:20|10346.3|10336.3|10346.3|10336.3|10346.3|10336.3|10346.3|10336.3|1
1620391530000|2021-05-07 12:45:30|10346.5|10336.5|10346.3|10336.3|10347.5|10337.5|10343.8|10333.8|19
1620391540000|2021-05-07 12:45:40|10346|10336|10344|10334|10346.3|10336.3|10344|10334|17
1620391550000|2021-05-07 12:45:50|10343.3|10333.3|10338.8|10328.8|10344.5|10334.5|10337.8|10327.8|22
1620391560000|2021-05-07 12:46:00|10337.8|10327.8|10340.8|10330.8|10342.5|10332.5|10337.8|10327.8|18
1620391570000|2021-05-07 12:46:10|10340.5|10330.5|10341.3|10331.3|10342.8|10332.8|10340.5|10330.5|16
1620391580000|2021-05-07 12:46:20|10341.8|10331.8|10346.3|10336.3|10346.3|10336.3|10341.3|10331.3|15
1620391590000|2021-05-07 12:46:30|10347|10337|10346|10336|10349|10339|10344.8|10334.8|26
1620391600000|2021-05-07 12:46:40|10347.3|10337.3|10347.8|10337.8|10348.3|10338.3|10344.5|10334.5|16
1620391610000|2021-05-07 12:46:50|10347.3|10337.3|10345.5|10335.5|10347.5|10337.5|10345.3|10335.3|11
1620391620000|2021-05-07 12:47:00|10346|10336|10346.5|10336.5|10349.8|10339.8|10345.5|10335.5|22
1620391630000|2021-05-07 12:47:10|10346.3|10336.3|10345.3|10335.3|10349.8|10339.8|10345.3|10335.3|23
1620391640000|2021-05-07 12:47:20|10345.8|10335.8|10346.5|10336.5|10349.5|10339.5|10345.3|10335.3|22
1620391650000|2021-05-07 12:47:30|10347|10337|10348.8|10338.8|10348.8|10338.8|10347|10337|8
1620391660000|2021-05-07 12:47:40|10348.5|10338.5|10347.8|10337.8|10348.8|10338.8|10347.8|10337.8|4
1620391670000|2021-05-07 12:47:50|10348.3|10338.3|10346.5|10336.5|10348.3|10338.3|10346.5|10336.5|6
1620391680000|2021-05-07 12:48:00|10346.3|10336.3|10346|10336|10346.3|10336.3|10345.5|10335.5|10
1620391690000|2021-05-07 12:48:10|10346.5|10336.5|10350.5|10340.5|10350.5|10340.5|10346.5|10336.5|12
1620391700000|2021-05-07 12:48:20|10350.8|10340.8|10354.8|10344.8|10355|10345|10350.8|10340.8|10
1620391710000|2021-05-07 12:48:30|10355|10345|10358.3|10348.3|10358.3|10348.3|10354.8|10344.8|12
1620391720000|2021-05-07 12:48:40|10358.5|10348.5|10357.3|10347.3|10359.3|10349.3|10356.8|10346.8|16
1620391730000|2021-05-07 12:48:50|10357|10347|10357.5|10347.5|10358.3|10348.3|10357|10347|13
1620391740000|2021-05-07 12:49:00|10358|10348|10357.8|10347.8|10358|10348|10357.5|10347.5|9
1620391750000|2021-05-07 12:49:10|10358|10348|10358|10348|10358.8|10348.8|10357|10347|16
1620391760000|2021-05-07 12:49:20|10357.8|10347.8|10354.3|10344.3|10357.8|10347.8|10354.3|10344.3|18
1620391770000|2021-05-07 12:49:30|10354.5|10344.5|10354.5|10344.5|10354.5|10344.5|10353.5|10343.5|12
1620391780000|2021-05-07 12:49:40|10354.8|10344.8|10355.3|10345.3|10355.3|10345.3|10354.8|10344.8|4
1620391790000|2021-05-07 12:49:50|10355|10345|10353.5|10343.5|10355|10345|10351|10341|10
1620391800000|2021-05-07 12:50:00|10353.8|10343.8|10357.5|10347.5|10357.5|10347.5|10353.8|10343.8|8
1620391810000|2021-05-07 12:50:10|10357.8|10347.8|10358|10348|10358|10348|10357.5|10347.5|5
1620391820000|2021-05-07 12:50:20|10357.3|10347.3|10356.3|10346.3|10357.3|10347.3|10355.3|10345.3|9
1620391830000|2021-05-07 12:50:30|10356|10346|10356.8|10346.8|10356.8|10346.8|10354.5|10344.5|9
1620391840000|2021-05-07 12:50:40|10357|10347|10357.8|10347.8|10358|10348|10356.5|10346.5|7
1620391850000|2021-05-07 12:50:50|10357.5|10347.5|10354.5|10344.5|10357.8|10347.8|10354.5|10344.5|10
1620391860000|2021-05-07 12:51:00|10354.8|10344.8|10353.3|10343.3|10355.8|10345.8|10352.3|10342.3|21
1620391870000|2021-05-07 12:51:10|10353.5|10343.5|10353|10343|10355|10345|10353|10343|14
1620391880000|2021-05-07 12:51:20|10353.3|10343.3|10352.3|10342.3|10354.5|10344.5|10352.3|10342.3|8
1620391890000|2021-05-07 12:51:30|10352.5|10342.5|10353.5|10343.5|10353.5|10343.5|10351.8|10341.8|10
1620391900000|2021-05-07 12:51:40|10354.3|10344.3|10354.5|10344.5|10354.5|10344.5|10352.8|10342.8|10
1620391910000|2021-05-07 12:51:50|10354.8|10344.8|10354.8|10344.8|10354.8|10344.8|10354.8|10344.8|1
1620391920000|2021-05-07 12:52:00|10356|10346|10356|10346|10356|10346|10355.8|10345.8|5
1620391930000|2021-05-07 12:52:10|10357.8|10347.8|10355|10345|10358|10348|10355|10345|14
1620391940000|2021-05-07 12:52:20|10355.3|10345.3|10357|10347|10357.5|10347.5|10355.3|10345.3|7
1620391950000|2021-05-07 12:52:30|10357.3|10347.3|10357.5|10347.5|10358.5|10348.5|10357|10347|10
1620391960000|2021-05-07 12:52:40|10357.8|10347.8|10360|10350|10360.5|10350.5|10357.8|10347.8|21
1620391970000|2021-05-07 12:52:50|10360.8|10350.8|10360.3|10350.3|10362.5|10352.5|10360|10350|15
1620391980000|2021-05-07 12:53:00|10360|10350|10355.8|10345.8|10360|10350|10353.8|10343.8|21
1620391990000|2021-05-07 12:53:10|10355.3|10345.3|10350.5|10340.5|10355.3|10345.3|10350.5|10340.5|17
1620392000000|2021-05-07 12:53:20|10350|10340|10349|10339|10350|10340|10347.3|10337.3|13
1620392010000|2021-05-07 12:53:30|10349.5|10339.5|10351.8|10341.8|10352.5|10342.5|10348.3|10338.3|16
1620392020000|2021-05-07 12:53:40|10352|10342|10354.5|10344.5|10354.5|10344.5|10352|10342|11
1620392030000|2021-05-07 12:53:50|10354.3|10344.3|10356.8|10346.8|10356.8|10346.8|10354.3|10344.3|13
1620392040000|2021-05-07 12:54:00|10357.3|10347.3|10354.5|10344.5|10357.3|10347.3|10354.3|10344.3|8
1620392050000|2021-05-07 12:54:10|10354.3|10344.3|10351.5|10341.5|10354.3|10344.3|10351.5|10341.5|7
1620392060000|2021-05-07 12:54:20|10352|10342|10350|10340|10352|10342|10350|10340|8
1620392070000|2021-05-07 12:54:30|10349.8|10339.8|10349.8|10339.8|10350.5|10340.5|10349.3|10339.3|7
1620392080000|2021-05-07 12:54:40|10350|10340|10346.3|10336.3|10350|10340|10345.8|10335.8|13
1620392090000|2021-05-07 12:54:50|10346.8|10336.8|10347.8|10337.8|10348.8|10338.8|10346.8|10336.8|5
1620392100000|2021-05-07 12:55:00|10348.3|10338.3|10350|10340|10351.8|10341.8|10348|10338|13
1620392110000|2021-05-07 12:55:10|10349.5|10339.5|10353|10343|10353|10343|10348.5|10338.5|13
1620392120000|2021-05-07 12:55:20|10352.5|10342.5|10347.3|10337.3|10352.5|10342.5|10347.3|10337.3|12
1620392130000|2021-05-07 12:55:30|10346.8|10336.8|10348.8|10338.8|10348.8|10338.8|10346.8|10336.8|8
1620392140000|2021-05-07 12:55:40|10349.5|10339.5|10351|10341|10351.5|10341.5|10348.8|10338.8|16
1620392150000|2021-05-07 12:55:50|10350.5|10340.5|10346.3|10336.3|10352|10342|10346|10336|15
1620392160000|2021-05-07 12:56:00|10346.5|10336.5|10348|10338|10349.3|10339.3|10345.8|10335.8|21
1620392170000|2021-05-07 12:56:10|10347.5|10337.5|10347.3|10337.3|10349|10339|10345.8|10335.8|18
1620392180000|2021-05-07 12:56:20|10347.5|10337.5|10344.8|10334.8|10348.5|10338.5|10344.8|10334.8|8
1620392190000|2021-05-07 12:56:30|10343.8|10333.8|10346|10336|10347|10337|10343.8|10333.8|19
1620392200000|2021-05-07 12:56:40|10345.3|10335.3|10346|10336|10347.5|10337.5|10344.5|10334.5|19
1620392210000|2021-05-07 12:56:50|10347.3|10337.3|10350.3|10340.3|10352.5|10342.5|10347.3|10337.3|24
1620392220000|2021-05-07 12:57:00|10350.5|10340.5|10352.8|10342.8|10354|10344|10350.5|10340.5|19
1620392230000|2021-05-07 12:57:10|10352|10342|10347.8|10337.8|10352.5|10342.5|10347.8|10337.8|16
1620392240000|2021-05-07 12:57:20|10346.3|10336.3|10346.3|10336.3|10346.5|10336.5|10344.5|10334.5|18
1620392250000|2021-05-07 12:57:30|10346.5|10336.5|10348|10338|10348.3|10338.3|10344.5|10334.5|15
1620392260000|2021-05-07 12:57:40|10347.8|10337.8|10345|10335|10347.8|10337.8|10344.5|10334.5|16
1620392270000|2021-05-07 12:57:50|10345.3|10335.3|10346.3|10336.3|10347.3|10337.3|10345|10335|13
1620392280000|2021-05-07 12:58:00|10348|10338|10349.5|10339.5|10350|10340|10348|10338|17
1620392290000|2021-05-07 12:58:10|10349.3|10339.3|10345.3|10335.3|10349.3|10339.3|10345.3|10335.3|8
1620392300000|2021-05-07 12:58:20|10345|10335|10344.5|10334.5|10345.8|10335.8|10343.5|10333.5|15
1620392310000|2021-05-07 12:58:30|10344.3|10334.3|10343.3|10333.3|10344.5|10334.5|10341.8|10331.8|22
1620392320000|2021-05-07 12:58:40|10343.5|10333.5|10349.8|10339.8|10349.8|10339.8|10342.8|10332.8|18
1620392330000|2021-05-07 12:58:50|10350.3|10340.3|10349|10339|10352|10342|10347.5|10337.5|19
1620392340000|2021-05-07 12:59:00|10348.8|10338.8|10361|10351|10361|10351|10348.8|10338.8|26
1620392350000|2021-05-07 12:59:10|10361.3|10351.3|10370.3|10360.3|10371.5|10361.5|10361.3|10351.3|20
1620392360000|2021-05-07 12:59:20|10369.8|10359.8|10370.5|10360.5|10371.5|10361.5|10367.5|10357.5|13
1620392370000|2021-05-07 12:59:30|10372.6|10362.6|10368.8|10358.8|10372.6|10362.6|10368|10358|25
1620392380000|2021-05-07 12:59:40|10368.5|10358.5|10370.8|10360.8|10371.3|10361.3|10368.5|10358.5|20
1620392390000|2021-05-07 12:59:50|10371.3|10361.3|10371.3|10361.3|10371.5|10361.5|10370.5|10360.5|8
1620392400000|2021-05-07 13:00:00|10372.5|10362.5|10374.3|10364.3|10377.3|10367.3|10371.5|10361.5|28
1620392410000|2021-05-07 13:00:10|10375|10365|10378.8|10368.8|10378.8|10368.8|10372.8|10362.8|24
1620392420000|2021-05-07 13:00:20|10377.8|10367.8|10382.5|10372.5|10383.8|10373.8|10377.5|10367.5|21
1620392430000|2021-05-07 13:00:30|10381|10371|10377.3|10367.3|10381|10371|10376.5|10366.5|24
1620392440000|2021-05-07 13:00:40|10376.3|10366.3|10380|10370|10381.5|10371.5|10375.5|10365.5|22
1620392450000|2021-05-07 13:00:50|10381.5|10371.5|10381.5|10371.5|10383.3|10373.3|10380.3|10370.3|22
1620392460000|2021-05-07 13:01:00|10382|10372|10385.8|10375.8|10385.8|10375.8|10382|10372|19
1620392470000|2021-05-07 13:01:10|10386.3|10376.3|10390.5|10380.5|10391|10381|10384.5|10374.5|22
1620392480000|2021-05-07 13:01:20|10391|10381|10392|10382|10396|10386|10391|10381|20
1620392490000|2021-05-07 13:01:30|10392.3|10382.3|10391.3|10381.3|10393.5|10383.5|10387|10377|25
1620392500000|2021-05-07 13:01:40|10390.8|10380.8|10392.3|10382.3|10392.8|10382.8|10390.5|10380.5|22
1620392510000|2021-05-07 13:01:50|10392.5|10382.5|10392.5|10382.5|10394.3|10384.3|10392.3|10382.3|20
1620392520000|2021-05-07 13:02:00|10392.3|10382.3|10386.8|10376.8|10392.8|10382.8|10386.8|10376.8|22
1620392530000|2021-05-07 13:02:10|10387|10377|10384.8|10374.8|10388|10378|10382.8|10372.8|20
1620392540000|2021-05-07 13:02:20|10385.5|10375.5|10383|10373|10386|10376|10382.3|10372.3|25
1620392550000|2021-05-07 13:02:30|10383.3|10373.3|10382|10372|10385.3|10375.3|10380.8|10370.8|17
1620392560000|2021-05-07 13:02:40|10381.8|10371.8|10382|10372|10382|10372|10379.8|10369.8|22
1620392570000|2021-05-07 13:02:50|10380.8|10370.8|10384|10374|10384|10374|10380.8|10370.8|22
1620392580000|2021-05-07 13:03:00|10383.8|10373.8|10382.3|10372.3|10384|10374|10380|10370|18
1620392590000|2021-05-07 13:03:10|10383|10373|10383|10373|10384|10374|10382.5|10372.5|18
1620392600000|2021-05-07 13:03:20|10382.8|10372.8|10382.3|10372.3|10383.8|10373.8|10380.5|10370.5|21
1620392610000|2021-05-07 13:03:30|10382.5|10372.5|10383.9|10373.9|10388.8|10378.8|10382|10372|24
1620392620000|2021-05-07 13:03:40|10384.3|10374.3|10388.5|10378.5|10389.3|10379.3|10384.3|10374.3|21
1620392630000|2021-05-07 13:03:50|10388.8|10378.8|10391.3|10381.3|10394|10384|10388.8|10378.8|22
1620392640000|2021-05-07 13:04:00|10391.8|10381.8|10394.8|10384.8|10395.5|10385.5|10391.8|10381.8|24
1620392650000|2021-05-07 13:04:10|10394.5|10384.5|10392.3|10382.3|10394.5|10384.5|10391|10381|15
1620392660000|2021-05-07 13:04:20|10391.8|10381.8|10389.8|10379.8|10392.3|10382.3|10389.5|10379.5|16
1620392670000|2021-05-07 13:04:30|10389.5|10379.5|10394.8|10384.8|10394.8|10384.8|10389|10379|21
1620392680000|2021-05-07 13:04:40|10395.3|10385.3|10394.5|10384.5|10395.8|10385.8|10394.3|10384.3|12
1620392690000|2021-05-07 13:04:50|10394.3|10384.3|10389.8|10379.8|10394.3|10384.3|10389.8|10379.8|16
1620392700000|2021-05-07 13:05:00|10389.5|10379.5|10385.8|10375.8|10393.3|10383.3|10385.8|10375.8|21
1620392710000|2021-05-07 13:05:10|10385.5|10375.5|10385.5|10375.5|10385.8|10375.8|10385.3|10375.3|8
1620392720000|2021-05-07 13:05:20|10385.3|10375.3|10384.5|10374.5|10385.3|10375.3|10383|10373|13
1620392730000|2021-05-07 13:05:30|10384.8|10374.8|10382.3|10372.3|10385|10375|10379.5|10369.5|26
1620392740000|2021-05-07 13:05:40|10382.5|10372.5|10373.8|10363.8|10382.8|10372.8|10373.8|10363.8|22
1620392750000|2021-05-07 13:05:50|10373.5|10363.5|10378.3|10368.3|10378.3|10368.3|10373.3|10363.3|25
1620392760000|2021-05-07 13:06:00|10378.8|10368.8|10379.8|10369.8|10380.3|10370.3|10378.5|10368.5|8
1620392770000|2021-05-07 13:06:10|10380|10370|10381.5|10371.5|10382|10372|10379.3|10369.3|22
1620392780000|2021-05-07 13:06:20|10381.3|10371.3|10382|10372|10384.3|10374.3|10380.3|10370.3|22
1620392790000|2021-05-07 13:06:30|10382.8|10372.8|10383.3|10373.3|10384.8|10374.8|10382.3|10372.3|18
1620392800000|2021-05-07 13:06:40|10382.8|10372.8|10383.3|10373.3|10385.5|10375.5|10382|10372|24
1620392810000|2021-05-07 13:06:50|10383|10373|10376|10366|10383|10373|10375.3|10365.3|24
1620392820000|2021-05-07 13:07:00|10376.8|10366.8|10374.5|10364.5|10377.3|10367.3|10374.3|10364.3|22
1620392830000|2021-05-07 13:07:10|10375.3|10365.3|10367.5|10357.5|10375.3|10365.3|10367.5|10357.5|20
1620392840000|2021-05-07 13:07:20|10367.8|10357.8|10365|10355|10367.8|10357.8|10363.3|10353.3|28
1620392850000|2021-05-07 13:07:30|10364.3|10354.3|10354.8|10344.8|10364.3|10354.3|10354.8|10344.8|26
1620392860000|2021-05-07 13:07:40|10352.8|10342.8|10347.8|10337.8|10354|10344|10347.8|10337.8|30
1620392870000|2021-05-07 13:07:50|10348|10338|10336|10326|10348.8|10338.8|10336|10326|31
1620392880000|2021-05-07 13:08:00|10335.8|10325.8|10341|10331|10341|10331|10335.5|10325.5|18
1620392890000|2021-05-07 13:08:10|10340.5|10330.5|10340|10330|10343.3|10333.3|10337|10327|24
1620392900000|2021-05-07 13:08:20|10340.3|10330.3|10346.8|10336.8|10347|10337|10340|10330|19
1620392910000|2021-05-07 13:08:30|10346|10336|10349.3|10339.3|10350.8|10340.8|10345.3|10335.3|21
1620392920000|2021-05-07 13:08:40|10350.3|10340.3|10348.8|10338.8|10350.3|10340.3|10346.5|10336.5|22
1620392930000|2021-05-07 13:08:50|10349|10339|10351|10341|10351.3|10341.3|10348.8|10338.8|25
1620392940000|2021-05-07 13:09:00|10350.8|10340.8|10349.3|10339.3|10353|10343|10349|10339|18
1620392950000|2021-05-07 13:09:10|10348.3|10338.3|10348|10338|10349.8|10339.8|10347.1|10337.1|14
1620392960000|2021-05-07 13:09:20|10347.8|10337.8|10344.5|10334.5|10347.8|10337.8|10343.8|10333.8|15
1620392970000|2021-05-07 13:09:30|10344.3|10334.3|10342|10332|10344.3|10334.3|10341|10331|14
1620392980000|2021-05-07 13:09:40|10342.3|10332.3|10344.5|10334.5|10344.5|10334.5|10342.3|10332.3|5
1620392990000|2021-05-07 13:09:50|10344.8|10334.8|10346|10336|10346.8|10336.8|10344.8|10334.8|16
1620393000000|2021-05-07 13:10:00|10345.8|10335.8|10339|10329|10345.8|10335.8|10337.8|10327.8|17
1620393010000|2021-05-07 13:10:10|10339.3|10329.3|10341|10331|10341|10331|10339|10329|9
1620393020000|2021-05-07 13:10:20|10340.8|10330.8|10336.5|10326.5|10340.8|10330.8|10336.3|10326.3|17
1620393030000|2021-05-07 13:10:30|10337.3|10327.3|10339|10329|10339|10329|10336.5|10326.5|15
1620393040000|2021-05-07 13:10:40|10339.3|10329.3|10341|10331|10342.5|10332.5|10339.3|10329.3|16
1620393050000|2021-05-07 13:10:50|10340.8|10330.8|10345|10335|10345|10335|10339.8|10329.8|15
1620393060000|2021-05-07 13:11:00|10344.8|10334.8|10348.5|10338.5|10348.5|10338.5|10344.8|10334.8|16
1620393070000|2021-05-07 13:11:10|10349.4|10339.4|10352|10342|10352.5|10342.5|10349.4|10339.4|16
1620393080000|2021-05-07 13:11:20|10351.3|10341.3|10353.5|10343.5|10353.8|10343.8|10351.3|10341.3|14
1620393090000|2021-05-07 13:11:30|10354|10344|10352|10342|10356.3|10346.3|10351.3|10341.3|14
1620393100000|2021-05-07 13:11:40|10352.3|10342.3|10349.3|10339.3|10354.3|10344.3|10349.3|10339.3|11
1620393110000|2021-05-07 13:11:50|10349.5|10339.5|10354|10344|10354.3|10344.3|10349.5|10339.5|29
1620393120000|2021-05-07 13:12:00|10353.8|10343.8|10354.8|10344.8|10354.8|10344.8|10350.8|10340.8|22
1620393130000|2021-05-07 13:12:10|10354.3|10344.3|10355.3|10345.3|10355.3|10345.3|10351.8|10341.8|21
1620393140000|2021-05-07 13:12:20|10355.5|10345.5|10359|10349|10359|10349|10355.5|10345.5|10
1620393150000|2021-05-07 13:12:30|10359.5|10349.5|10363.5|10353.5|10363.5|10353.5|10359.3|10349.3|19
1620393160000|2021-05-07 13:12:40|10364|10354|10363.8|10353.8|10366.9|10356.9|10363.8|10353.8|12
1620393170000|2021-05-07 13:12:50|10364.3|10354.3|10364.5|10354.5|10364.5|10354.5|10363.8|10353.8|8
1620393180000|2021-05-07 13:13:00|10364|10354|10363.5|10353.5|10364.3|10354.3|10363.5|10353.5|10
1620393190000|2021-05-07 13:13:10|10363|10353|10371.8|10361.8|10371.8|10361.8|10361.5|10351.5|17
1620393200000|2021-05-07 13:13:20|10371.3|10361.3|10377.5|10367.5|10380.3|10370.3|10371.3|10361.3|25
1620393210000|2021-05-07 13:13:30|10377.3|10367.3|10377.3|10367.3|10378.3|10368.3|10377|10367|17
1620393220000|2021-05-07 13:13:40|10377.8|10367.8|10382.8|10372.8|10385|10375|10377.8|10367.8|25
1620393230000|2021-05-07 13:13:50|10382.3|10372.3|10382.8|10372.8|10383.8|10373.8|10382.3|10372.3|13
1620393240000|2021-05-07 13:14:00|10382.3|10372.3|10378|10368|10382.3|10372.3|10378|10368|16
1620393250000|2021-05-07 13:14:10|10378.3|10368.3|10375.8|10365.8|10378.3|10368.3|10374.8|10364.8|18
1620393260000|2021-05-07 13:14:20|10375.5|10365.5|10378|10368|10378|10368|10374.8|10364.8|13
1620393270000|2021-05-07 13:14:30|10378.3|10368.3|10379|10369|10379|10369|10377.8|10367.8|9
1620393280000|2021-05-07 13:14:40|10378.8|10368.8|10373.3|10363.3|10378.8|10368.8|10372.8|10362.8|16
1620393290000|2021-05-07 13:14:50|10373|10363|10376.5|10366.5|10376.8|10366.8|10372.8|10362.8|15
1620393300000|2021-05-07 13:15:00|10376.3|10366.3|10368.3|10358.3|10376.3|10366.3|10368.3|10358.3|19
1620393310000|2021-05-07 13:15:10|10367.8|10357.8|10369.5|10359.5|10370|10360|10367.5|10357.5|8
1620393320000|2021-05-07 13:15:20|10369|10359|10370.5|10360.5|10370.5|10360.5|10368.3|10358.3|10
1620393330000|2021-05-07 13:15:30|10370.3|10360.3|10372.3|10362.3|10372.8|10362.8|10368.8|10358.8|15
1620393340000|2021-05-07 13:15:40|10372|10362|10372.8|10362.8|10372.8|10362.8|10372|10362|7
1620393350000|2021-05-07 13:15:50|10372.5|10362.5|10374.8|10364.8|10374.8|10364.8|10372.5|10362.5|14
1620393360000|2021-05-07 13:16:00|10375.3|10365.3|10382.3|10372.3|10382.8|10372.8|10374.8|10364.8|19
1620393370000|2021-05-07 13:16:10|10382.8|10372.8|10378.5|10368.5|10382.8|10372.8|10378.5|10368.5|15
1620393380000|2021-05-07 13:16:20|10377.5|10367.5|10381|10371|10381.8|10371.8|10377.3|10367.3|18
1620393390000|2021-05-07 13:16:30|10381.8|10371.8|10382|10372|10383.3|10373.3|10381|10371|21
1620393400000|2021-05-07 13:16:40|10381.8|10371.8|10379.8|10369.8|10383|10373|10379.8|10369.8|14
1620393410000|2021-05-07 13:16:50|10380|10370|10377|10367|10380|10370|10375.8|10365.8|12
1620393420000|2021-05-07 13:17:00|10377.8|10367.8|10379.3|10369.3|10380.5|10370.5|10377.8|10367.8|19
1620393430000|2021-05-07 13:17:10|10379|10369|10382.5|10372.5|10382.5|10372.5|10379|10369|14
1620393440000|2021-05-07 13:17:20|10382.8|10372.8|10388.5|10378.5|10388.8|10378.8|10382.5|10372.5|17
1620393450000|2021-05-07 13:17:30|10389|10379|10390.8|10380.8|10390.8|10380.8|10387.8|10377.8|16
1620393460000|2021-05-07 13:17:40|10391.3|10381.3|10392.5|10382.5|10393.5|10383.5|10391.3|10381.3|9
1620393470000|2021-05-07 13:17:50|10391.3|10381.3|10394.3|10384.3|10394.3|10384.3|10391.3|10381.3|12
1620393480000|2021-05-07 13:18:00|10394.5|10384.5|10391.8|10381.8|10395.3|10385.3|10391.8|10381.8|12
1620393490000|2021-05-07 13:18:10|10391.5|10381.5|10387|10377|10391.5|10381.5|10386.3|10376.3|12
1620393500000|2021-05-07 13:18:20|10387.3|10377.3|10387.8|10377.8|10388.5|10378.5|10386.8|10376.8|12
1620393510000|2021-05-07 13:18:30|10387.5|10377.5|10391.8|10381.8|10391.8|10381.8|10385.5|10375.5|16
1620393520000|2021-05-07 13:18:40|10392|10382|10391.3|10381.3|10393.3|10383.3|10391.3|10381.3|8
1620393530000|2021-05-07 13:18:50|10391.5|10381.5|10393|10383|10393|10383|10391.5|10381.5|11
1620393540000|2021-05-07 13:19:00|10393.3|10383.3|10392.8|10382.8|10393.3|10383.3|10390|10380|10
1620393550000|2021-05-07 13:19:10|10393.3|10383.3|10393.8|10383.8|10394.3|10384.3|10393.3|10383.3|9
1620393560000|2021-05-07 13:19:20|10393.5|10383.5|10393.5|10383.5|10394.3|10384.3|10392.3|10382.3|17
1620393570000|2021-05-07 13:19:30|10394|10384|10393.8|10383.8|10394|10384|10393.3|10383.3|10
1620393580000|2021-05-07 13:19:40|10393.5|10383.5|10393.8|10383.8|10393.8|10383.8|10393.3|10383.3|13
1620393590000|2021-05-07 13:19:50|10394|10384|10393.3|10383.3|10394.5|10384.5|10393|10383|10
1620393600000|2021-05-07 13:20:00|10393.5|10383.5|10387.3|10377.3|10393.5|10383.5|10387|10377|14
1620393610000|2021-05-07 13:20:10|10388|10378|10380.8|10370.8|10388|10378|10380.8|10370.8|19
1620393620000|2021-05-07 13:20:20|10380.5|10370.5|10387.3|10377.3|10387.3|10377.3|10379.8|10369.8|22
1620393630000|2021-05-07 13:20:30|10387|10377|10385.8|10375.8|10387.8|10377.8|10384.3|10374.3|23
1620393640000|2021-05-07 13:20:40|10385.5|10375.5|10386.5|10376.5|10387.5|10377.5|10384|10374|21
1620393650000|2021-05-07 13:20:50|10386.3|10376.3|10383|10373|10387.3|10377.3|10382|10372|17
1620393660000|2021-05-07 13:21:00|10382.8|10372.8|10381.8|10371.8|10385.3|10375.3|10381.8|10371.8|20
1620393670000|2021-05-07 13:21:10|10381.3|10371.3|10380|10370|10381.3|10371.3|10379|10369|9
1620393680000|2021-05-07 13:21:20|10379.8|10369.8|10375.5|10365.5|10381.3|10371.3|10373|10363|26
1620393690000|2021-05-07 13:21:30|10376.3|10366.3|10376.3|10366.3|10377.3|10367.3|10375.8|10365.8|17
1620393700000|2021-05-07 13:21:40|10376.5|10366.5|10380.5|10370.5|10380.5|10370.5|10376|10366|17
1620393710000|2021-05-07 13:21:50|10380.3|10370.3|10379|10369|10381|10371|10378.8|10368.8|13
1620393720000|2021-05-07 13:22:00|10379.8|10369.8|10379.5|10369.5|10381.3|10371.3|10379.5|10369.5|11
1620393730000|2021-05-07 13:22:10|10380|10370|10379|10369|10380|10370|10378.8|10368.8|5
1620393740000|2021-05-07 13:22:20|10378.5|10368.5|10374.5|10364.5|10378.5|10368.5|10374.5|10364.5|17
1620393750000|2021-05-07 13:22:30|10374|10364|10374|10364|10375.5|10365.5|10374|10364|9
1620393760000|2021-05-07 13:22:40|10372.3|10362.3|10374.3|10364.3|10376.5|10366.5|10372.3|10362.3|22
1620393770000|2021-05-07 13:22:50|10373.4|10363.4|10375.3|10365.3|10376.3|10366.3|10373|10363|22
1620393780000|2021-05-07 13:23:00|10376|10366|10378.5|10368.5|10379.8|10369.8|10374.8|10364.8|23
1620393790000|2021-05-07 13:23:10|10378.3|10368.3|10372|10362|10379|10369|10372|10362|26
1620393800000|2021-05-07 13:23:20|10371.3|10361.3|10363|10353|10371.8|10361.8|10363|10353|28
1620393810000|2021-05-07 13:23:30|10362.8|10352.8|10359.5|10349.5|10362.8|10352.8|10359.5|10349.5|17
1620393820000|2021-05-07 13:23:40|10359.3|10349.3|10361|10351|10361|10351|10357.3|10347.3|19
1620393830000|2021-05-07 13:23:50|10361.3|10351.3|10362.8|10352.8|10362.8|10352.8|10359.8|10349.8|17
1620393840000|2021-05-07 13:24:00|10363.8|10353.8|10363|10353|10365.5|10355.5|10361|10351|25
1620393850000|2021-05-07 13:24:10|10362.8|10352.8|10363.3|10353.3|10363.8|10353.8|10361.8|10351.8|9
1620393860000|2021-05-07 13:24:20|10362.8|10352.8|10362.3|10352.3|10363|10353|10360.8|10350.8|21
1620393870000|2021-05-07 13:24:30|10361.5|10351.5|10359.3|10349.3|10361.5|10351.5|10359|10349|11
1620393880000|2021-05-07 13:24:40|10359.5|10349.5|10356.5|10346.5|10359.5|10349.5|10356.5|10346.5|19
1620393890000|2021-05-07 13:24:50|10356.3|10346.3|10353|10343|10356.3|10346.3|10352.8|10342.8|16
1620393900000|2021-05-07 13:25:00|10352.5|10342.5|10357.5|10347.5|10358.5|10348.5|10352.3|10342.3|23
1620393910000|2021-05-07 13:25:10|10357.8|10347.8|10364.8|10354.8|10364.8|10354.8|10357.5|10347.5|16
1620393920000|2021-05-07 13:25:20|10364.3|10354.3|10360.3|10350.3|10364.3|10354.3|10360.3|10350.3|12
1620393930000|2021-05-07 13:25:30|10360|10350|10356|10346|10360|10350|10356|10346|17
1620393940000|2021-05-07 13:25:40|10355.8|10345.8|10350.3|10340.3|10356|10346|10349.8|10339.8|20
1620393950000|2021-05-07 13:25:50|10350.8|10340.8|10352.3|10342.3|10353|10343|10350.8|10340.8|9
1620393960000|2021-05-07 13:26:00|10351.8|10341.8|10349.8|10339.8|10351.8|10341.8|10349.8|10339.8|16
1620393970000|2021-05-07 13:26:10|10350|10340|10352.8|10342.8|10353.3|10343.3|10349.8|10339.8|16
1620393980000|2021-05-07 13:26:20|10353.3|10343.3|10355.3|10345.3|10356|10346|10352.5|10342.5|15
1620393990000|2021-05-07 13:26:30|10354.5|10344.5|10350.5|10340.5|10354.5|10344.5|10349.3|10339.3|15
1620394000000|2021-05-07 13:26:40|10351.8|10341.8|10352.5|10342.5|10352.5|10342.5|10351.8|10341.8|7
1620394010000|2021-05-07 13:26:50|10353|10343|10356.8|10346.8|10357.5|10347.5|10353|10343|10
1620394020000|2021-05-07 13:27:00|10356.5|10346.5|10356.8|10346.8|10359.3|10349.3|10356|10346|14
1620394030000|2021-05-07 13:27:10|10357.3|10347.3|10358.8|10348.8|10358.8|10348.8|10357|10347|6
1620394040000|2021-05-07 13:27:20|10359.5|10349.5|10363|10353|10364.8|10354.8|10359.5|10349.5|15
1620394050000|2021-05-07 13:27:30|10363.5|10353.5|10362.3|10352.3|10363.5|10353.5|10362.3|10352.3|8
1620394060000|2021-05-07 13:27:40|10362.5|10352.5|10360.3|10350.3|10363.5|10353.5|10358.5|10348.5|17
1620394070000|2021-05-07 13:27:50|10359.5|10349.5|10357.5|10347.5|10360.8|10350.8|10357.5|10347.5|8
1620394080000|2021-05-07 13:28:00|10356.8|10346.8|10353|10343|10356.8|10346.8|10353|10343|10
1620394090000|2021-05-07 13:28:10|10353.3|10343.3|10357|10347|10357|10347|10353.3|10343.3|9
1620394100000|2021-05-07 13:28:20|10356.3|10346.3|10352.5|10342.5|10356.3|10346.3|10352.3|10342.3|8
1620394110000|2021-05-07 13:28:30|10352.3|10342.3|10348|10338|10352.3|10342.3|10347.8|10337.8|13
1620394120000|2021-05-07 13:28:40|10348.3|10338.3|10349.5|10339.5|10350|10340|10348.3|10338.3|13
1620394130000|2021-05-07 13:28:50|10350.5|10340.5|10350|10340|10351.5|10341.5|10349.8|10339.8|15
1620394140000|2021-05-07 13:29:00|10349.3|10339.3|10349.3|10339.3|10350.3|10340.3|10349|10339|11
1620394150000|2021-05-07 13:29:10|10348.8|10338.8|10346.5|10336.5|10348.8|10338.8|10346.5|10336.5|6
1620394160000|2021-05-07 13:29:20|10345|10335|10344.5|10334.5|10345.3|10335.3|10342.3|10332.3|11
1620394170000|2021-05-07 13:29:30|10345.5|10335.5|10348|10338|10348|10338|10344|10334|10
1620394180000|2021-05-07 13:29:40|10348.3|10338.3|10348.4|10338.4|10349|10339|10346.3|10336.3|8
1620394190000|2021-05-07 13:29:50|10348.5|10338.5|10348.5|10338.5|10349.8|10339.8|10348|10338|13
1620394200000|2021-05-07 13:30:00|10349.8|10339.8|10346.8|10336.8|10351.8|10341.8|10345.5|10335.5|19
1620394210000|2021-05-07 13:30:10|10346.5|10336.5|10347.5|10337.5|10348.5|10338.5|10345.3|10335.3|21
1620394220000|2021-05-07 13:30:20|10348|10338|10346.3|10336.3|10350.5|10340.5|10346|10336|18
1620394230000|2021-05-07 13:30:30|10346.5|10336.5|10349.8|10339.8|10349.8|10339.8|10346.5|10336.5|12
1620394240000|2021-05-07 13:30:40|10350.5|10340.5|10357.5|10347.5|10357.5|10347.5|10350.5|10340.5|19
1620394250000|2021-05-07 13:30:50|10357|10347|10353.3|10343.3|10357|10347|10351|10341|19
1620394260000|2021-05-07 13:31:00|10354.8|10344.8|10351.3|10341.3|10356|10346|10351.3|10341.3|15
1620394270000|2021-05-07 13:31:10|10350.8|10340.8|10350|10340|10351.5|10341.5|10346|10336|20
1620394280000|2021-05-07 13:31:20|10350.3|10340.3|10343.3|10333.3|10350.3|10340.3|10342.5|10332.5|16
1620394290000|2021-05-07 13:31:30|10342.8|10332.8|10343.3|10333.3|10344.3|10334.3|10342.5|10332.5|15
1620394300000|2021-05-07 13:31:40|10343|10333|10339.5|10329.5|10344|10334|10339.5|10329.5|17
1620394310000|2021-05-07 13:31:50|10339|10329|10338.5|10328.5|10339|10329|10336.8|10326.8|21
1620394320000|2021-05-07 13:32:00|10338.3|10328.3|10336|10326|10338.3|10328.3|10336|10326|18
1620394330000|2021-05-07 13:32:10|10335.8|10325.8|10330.5|10320.5|10335.8|10325.8|10328.3|10318.3|21
1620394340000|2021-05-07 13:32:20|10330.3|10320.3|10328|10318|10330.5|10320.5|10328|10318|17
1620394350000|2021-05-07 13:32:30|10327.5|10317.5|10326|10316|10329|10319|10323.3|10313.3|23
1620394360000|2021-05-07 13:32:40|10325.8|10315.8|10322.3|10312.3|10325.8|10315.8|10321.3|10311.3|19
1620394370000|2021-05-07 13:32:50|10321|10311|10322.8|10312.8|10324.8|10314.8|10320.5|10310.5|17
1620394380000|2021-05-07 13:33:00|10323|10313|10324.8|10314.8|10327.8|10317.8|10323|10313|24
1620394390000|2021-05-07 13:33:10|10325|10315|10328.3|10318.3|10328.4|10318.4|10319.5|10309.5|18
1620394400000|2021-05-07 13:33:20|10329.8|10319.8|10329.8|10319.8|10332.5|10322.5|10329.3|10319.3|14
1620394410000|2021-05-07 13:33:30|10329.3|10319.3|10328.3|10318.3|10329.3|10319.3|10326|10316|17
1620394420000|2021-05-07 13:33:40|10328|10318|10326.5|10316.5|10328|10318|10326|10316|13
1620394430000|2021-05-07 13:33:50|10327|10317|10326.3|10316.3|10327.8|10317.8|10326|10316|15
1620394440000|2021-05-07 13:34:00|10326.5|10316.5|10326.3|10316.3|10327|10317|10325.8|10315.8|14
1620394450000|2021-05-07 13:34:10|10327|10317|10326|10316|10327.3|10317.3|10325.5|10315.5|22
1620394460000|2021-05-07 13:34:20|10326.8|10316.8|10332.5|10322.5|10332.5|10322.5|10326.8|10316.8|18
1620394470000|2021-05-07 13:34:30|10332.8|10322.8|10329.5|10319.5|10333.3|10323.3|10329.5|10319.5|20
1620394480000|2021-05-07 13:34:40|10329.8|10319.8|10330.3|10320.3|10330.5|10320.5|10328.8|10318.8|13
1620394490000|2021-05-07 13:34:50|10330.8|10320.8|10329|10319|10330.8|10320.8|10328.5|10318.5|15
1620394500000|2021-05-07 13:35:00|10329.5|10319.5|10332.5|10322.5|10333.5|10323.5|10329.5|10319.5|13
1620394510000|2021-05-07 13:35:10|10332.3|10322.3|10336.8|10326.8|10338.3|10328.3|10332.3|10322.3|15
1620394520000|2021-05-07 13:35:20|10337.5|10327.5|10332.3|10322.3|10337.8|10327.8|10332.3|10322.3|14
1620394530000|2021-05-07 13:35:30|10332.8|10322.8|10330|10320|10332.8|10322.8|10328|10318|15
1620394540000|2021-05-07 13:35:40|10330.3|10320.3|10330|10320|10331.5|10321.5|10328|10318|15
1620394550000|2021-05-07 13:35:50|10330.5|10320.5|10338.3|10328.3|10338.3|10328.3|10330.5|10320.5|18
1620394560000|2021-05-07 13:36:00|10339|10329|10337.5|10327.5|10339|10329|10336.8|10326.8|16
1620394570000|2021-05-07 13:36:10|10337.3|10327.3|10337.3|10327.3|10339.5|10329.5|10335.5|10325.5|21
1620394580000|2021-05-07 13:36:20|10337.5|10327.5|10340|10330|10341|10331|10336.3|10326.3|18
1620394590000|2021-05-07 13:36:30|10340.5|10330.5|10345|10335|10346|10336|10340.5|10330.5|20
1620394600000|2021-05-07 13:36:40|10344.5|10334.5|10343.5|10333.5|10345|10335|10343.3|10333.3|12
1620394610000|2021-05-07 13:36:50|10343.8|10333.8|10343|10333|10345.5|10335.5|10343|10333|16
1620394620000|2021-05-07 13:37:00|10342.8|10332.8|10344.3|10334.3|10344.5|10334.5|10341.8|10331.8|19
1620394630000|2021-05-07 13:37:10|10344.8|10334.8|10349.8|10339.8|10350|10340|10344.3|10334.3|16
1620394640000|2021-05-07 13:37:20|10349.5|10339.5|10351.5|10341.5|10351.8|10341.8|10349.5|10339.5|11
1620394650000|2021-05-07 13:37:30|10351.8|10341.8|10350.3|10340.3|10352.5|10342.5|10350.3|10340.3|12
1620394660000|2021-05-07 13:37:40|10350.5|10340.5|10347|10337|10351.3|10341.3|10347|10337|13
1620394670000|2021-05-07 13:37:50|10347.3|10337.3|10349.3|10339.3|10350|10340|10347|10337|19
1620394680000|2021-05-07 13:38:00|10349.8|10339.8|10350.5|10340.5|10351.5|10341.5|10349.5|10339.5|17
1620394690000|2021-05-07 13:38:10|10349.8|10339.8|10353.5|10343.5|10353.5|10343.5|10348.3|10338.3|21
1620394700000|2021-05-07 13:38:20|10354|10344|10355.3|10345.3|10357|10347|10354|10344|17
1620394710000|2021-05-07 13:38:30|10355|10345|10351.5|10341.5|10355|10345|10350.8|10340.8|18
1620394720000|2021-05-07 13:38:40|10352|10342|10353.3|10343.3|10353.5|10343.5|10352|10342|9
1620394730000|2021-05-07 13:38:50|10353|10343|10351.5|10341.5|10353.5|10343.5|10348.8|10338.8|25
1620394740000|2021-05-07 13:39:00|10352.5|10342.5|10355.5|10345.5|10356|10346|10351.8|10341.8|15
1620394750000|2021-05-07 13:39:10|10355|10345|10352.5|10342.5|10355|10345|10350.5|10340.5|14
1620394760000|2021-05-07 13:39:20|10352.8|10342.8|10354.3|10344.3|10354.3|10344.3|10352.3|10342.3|7
1620394770000|2021-05-07 13:39:30|10354.5|10344.5|10355.8|10345.8|10356.3|10346.3|10353.3|10343.3|15
1620394780000|2021-05-07 13:39:40|10357|10347|10355.8|10345.8|10357|10347|10355.3|10345.3|14
1620394790000|2021-05-07 13:39:50|10356.5|10346.5|10357.8|10347.8|10357.8|10347.8|10356.5|10346.5|11
1620394800000|2021-05-07 13:40:00|10359.3|10349.3|10362|10352|10363.8|10353.8|10358.8|10348.8|15
1620394810000|2021-05-07 13:40:10|10361.8|10351.8|10364|10354|10364|10354|10358.3|10348.3|19
1620394820000|2021-05-07 13:40:20|10364.5|10354.5|10363.5|10353.5|10366|10356|10361.3|10351.3|15
1620394830000|2021-05-07 13:40:30|10363.3|10353.3|10365|10355|10365.3|10355.3|10362.8|10352.8|11
1620394840000|2021-05-07 13:40:40|10364|10354|10360|10350|10364|10354|10357.8|10347.8|18
1620394850000|2021-05-07 13:40:50|10360.5|10350.5|10353.8|10343.8|10361.5|10351.5|10353.8|10343.8|19
1620394860000|2021-05-07 13:41:00|10353.3|10343.3|10355.3|10345.3|10355.8|10345.8|10353.3|10343.3|19
1620394870000|2021-05-07 13:41:10|10354.5|10344.5|10356.5|10346.5|10356.8|10346.8|10353.5|10343.5|15
1620394880000|2021-05-07 13:41:20|10356.3|10346.3|10353.5|10343.5|10356.3|10346.3|10353.5|10343.5|11
1620394890000|2021-05-07 13:41:30|10353.3|10343.3|10353.3|10343.3|10353.3|10343.3|10350|10340|14
1620394900000|2021-05-07 13:41:40|10353.8|10343.8|10355|10345|10355.3|10345.3|10353.5|10343.5|18
1620394910000|2021-05-07 13:41:50|10356.5|10346.5|10358|10348|10359|10349|10356.5|10346.5|19
1620394920000|2021-05-07 13:42:00|10358.3|10348.3|10360|10350|10360|10350|10357.8|10347.8|15
1620394930000|2021-05-07 13:42:10|10359.8|10349.8|10359.5|10349.5|10360|10350|10358|10348|17
1620394940000|2021-05-07 13:42:20|10360|10350|10359.8|10349.8|10360.3|10350.3|10357.5|10347.5|20
1620394950000|2021-05-07 13:42:30|10360.3|10350.3|10364.5|10354.5|10366|10356|10360.3|10350.3|18
1620394960000|2021-05-07 13:42:40|10364.3|10354.3|10362.8|10352.8|10364.3|10354.3|10362.8|10352.8|10
1620394970000|2021-05-07 13:42:50|10363.5|10353.5|10363.5|10353.5|10363.5|10353.5|10362.5|10352.5|11
1620394980000|2021-05-07 13:43:00|10363.8|10353.8|10367|10357|10367.8|10357.8|10363.8|10353.8|15
1620394990000|2021-05-07 13:43:10|10367.3|10357.3|10367.8|10357.8|10368.5|10358.5|10367|10357|11
1620395000000|2021-05-07 13:43:20|10367|10357|10371.5|10361.5|10371.5|10361.5|10366.5|10356.5|14
1620395010000|2021-05-07 13:43:30|10371.3|10361.3|10371.3|10361.3|10371.5|10361.5|10370.3|10360.3|11
1620395020000|2021-05-07 13:43:40|10371|10361|10369.8|10359.8|10371|10361|10369.5|10359.5|16
1620395030000|2021-05-07 13:43:50|10369.5|10359.5|10367|10357|10369.5|10359.5|10366.5|10356.5|13
1620395040000|2021-05-07 13:44:00|10366.5|10356.5|10367.5|10357.5|10367.8|10357.8|10366.3|10356.3|21
1620395050000|2021-05-07 13:44:10|10369.3|10359.3|10371|10361|10371|10361|10369.3|10359.3|12
1620395060000|2021-05-07 13:44:20|10370.5|10360.5|10371|10361|10371.3|10361.3|10370.3|10360.3|13
1620395070000|2021-05-07 13:44:30|10371.3|10361.3|10372.3|10362.3|10372.3|10362.3|10370.5|10360.5|11
1620395080000|2021-05-07 13:44:40|10372|10362|10370.3|10360.3|10372.3|10362.3|10370.3|10360.3|7
1620395090000|2021-05-07 13:44:50|10370.8|10360.8|10371.8|10361.8|10373.5|10363.5|10370.8|10360.8|11
1620395100000|2021-05-07 13:45:00|10371.3|10361.3|10368|10358|10371.3|10361.3|10367.8|10357.8|13
1620395110000|2021-05-07 13:45:10|10367.8|10357.8|10363.5|10353.5|10367.8|10357.8|10363.5|10353.5|15
1620395120000|2021-05-07 13:45:20|10363.8|10353.8|10364|10354|10364.5|10354.5|10362.3|10352.3|16
1620395130000|2021-05-07 13:45:30|10364.5|10354.5|10366|10356|10366|10356|10363|10353|16
1620395140000|2021-05-07 13:45:40|10366.8|10356.8|10368.8|10358.8|10369.3|10359.3|10366.8|10356.8|14
1620395150000|2021-05-07 13:45:50|10368.3|10358.3|10368.5|10358.5|10369.3|10359.3|10367.3|10357.3|12
1620395160000|2021-05-07 13:46:00|10368.8|10358.8|10372.3|10362.3|10373|10363|10368.8|10358.8|15
1620395170000|2021-05-07 13:46:10|10372.8|10362.8|10372.5|10362.5|10373.3|10363.3|10372.3|10362.3|11
1620395180000|2021-05-07 13:46:20|10372.8|10362.8|10376.8|10366.8|10377|10367|10372.8|10362.8|6
1620395190000|2021-05-07 13:46:30|10376.3|10366.3|10377.5|10367.5|10378.5|10368.5|10374.3|10364.3|16
1620395200000|2021-05-07 13:46:40|10377.8|10367.8|10376.5|10366.5|10377.8|10367.8|10376.5|10366.5|17
1620395210000|2021-05-07 13:46:50|10377|10367|10376.5|10366.5|10377|10367|10376.5|10366.5|6
1620395220000|2021-05-07 13:47:00|10376.3|10366.3|10378.8|10368.8|10379|10369|10376|10366|11
1620395230000|2021-05-07 13:47:10|10378.5|10368.5|10379.8|10369.8|10380|10370|10378.5|10368.5|9
1620395240000|2021-05-07 13:47:20|10379.3|10369.3|10384.3|10374.3|10384.3|10374.3|10379.3|10369.3|10
1620395250000|2021-05-07 13:47:30|10385.3|10375.3|10383.3|10373.3|10385.3|10375.3|10383.3|10373.3|14
1620395260000|2021-05-07 13:47:40|10383.5|10373.5|10381|10371|10383.5|10373.5|10381|10371|15
1620395270000|2021-05-07 13:47:50|10381.3|10371.3|10380.8|10370.8|10384|10374|10380.8|10370.8|12
1620395280000|2021-05-07 13:48:00|10381.3|10371.3|10383.5|10373.5|10383.5|10373.5|10381.3|10371.3|11
1620395290000|2021-05-07 13:48:10|10383.3|10373.3|10382.5|10372.5|10383.8|10373.8|10382.5|10372.5|9
1620395300000|2021-05-07 13:48:20|10382.3|10372.3|10382.3|10372.3|10383.5|10373.5|10381.3|10371.3|18
1620395310000|2021-05-07 13:48:30|10382.5|10372.5|10380.3|10370.3|10383.5|10373.5|10379.3|10369.3|20
1620395320000|2021-05-07 13:48:40|10380|10370|10379.5|10369.5|10380.5|10370.5|10379.5|10369.5|15
1620395330000|2021-05-07 13:48:50|10380|10370|10383|10373|10383.3|10373.3|10379.5|10369.5|15
1620395340000|2021-05-07 13:49:00|10383.3|10373.3|10387.8|10377.8|10387.8|10377.8|10383.3|10373.3|9
1620395350000|2021-05-07 13:49:10|10388.5|10378.5|10388.3|10378.3|10388.5|10378.5|10387.8|10377.8|7
1620395360000|2021-05-07 13:49:20|10388.5|10378.5|10392.3|10382.3|10392.3|10382.3|10388.5|10378.5|15
1620395370000|2021-05-07 13:49:30|10392.5|10382.5|10394|10384|10394.3|10384.3|10392.5|10382.5|9
1620395380000|2021-05-07 13:49:40|10393.8|10383.8|10393.5|10383.5|10394|10384|10392.8|10382.8|11
1620395390000|2021-05-07 13:49:50|10393.3|10383.3|10393|10383|10393.5|10383.5|10392.8|10382.8|12
1620395400000|2021-05-07 13:50:00|10393.3|10383.3|10388.9|10378.9|10393.5|10383.5|10388.9|10378.9|9
1620395410000|2021-05-07 13:50:10|10388.8|10378.8|10392|10382|10392.3|10382.3|10387.5|10377.5|22
1620395420000|2021-05-07 13:50:20|10392.3|10382.3|10390|10380|10392.3|10382.3|10390|10380|9
1620395430000|2021-05-07 13:50:30|10390.3|10380.3|10389.3|10379.3|10392|10382|10389.3|10379.3|13
1620395440000|2021-05-07 13:50:40|10389.5|10379.5|10383.3|10373.3|10389.5|10379.5|10383.3|10373.3|12
1620395450000|2021-05-07 13:50:50|10383|10373|10383.5|10373.5|10384|10374|10382.8|10372.8|9
1620395460000|2021-05-07 13:51:00|10384.5|10374.5|10380.8|10370.8|10386.8|10376.8|10380.3|10370.3|17
1620395470000|2021-05-07 13:51:10|10380.3|10370.3|10382.3|10372.3|10384|10374|10380.3|10370.3|13
1620395480000|2021-05-07 13:51:20|10382.8|10372.8|10384.3|10374.3|10385.5|10375.5|10382.8|10372.8|12
1620395490000|2021-05-07 13:51:30|10383|10373|10387.3|10377.3|10387.3|10377.3|10383|10373|14
1620395500000|2021-05-07 13:51:40|10387.8|10377.8|10387.5|10377.5|10389|10379|10387.3|10377.3|11
1620395510000|2021-05-07 13:51:50|10387.8|10377.8|10390.5|10380.5|10390.5|10380.5|10387.8|10377.8|15
1620395520000|2021-05-07 13:52:00|10389.8|10379.8|10389.3|10379.3|10390.8|10380.8|10389.3|10379.3|14
1620395530000|2021-05-07 13:52:10|10390.8|10380.8|10389.3|10379.3|10390.8|10380.8|10388.3|10378.3|11
1620395540000|2021-05-07 13:52:20|10390|10380|10389.3|10379.3|10390.8|10380.8|10389|10379|10
1620395550000|2021-05-07 13:52:30|10389.5|10379.5|10393|10383|10393|10383|10389.5|10379.5|12
1620395560000|2021-05-07 13:52:40|10391.5|10381.5|10392|10382|10393|10383|10390.8|10380.8|14
1620395570000|2021-05-07 13:52:50|10392.3|10382.3|10392.3|10382.3|10394.3|10384.3|10391.8|10381.8|13
1620395580000|2021-05-07 13:53:00|10392.5|10382.5|10392.3|10382.3|10392.5|10382.5|10392.3|10382.3|4
1620395590000|2021-05-07 13:53:10|10392|10382|10391.5|10381.5|10392|10382|10391.3|10381.3|6
1620395600000|2021-05-07 13:53:20|10392.3|10382.3|10389.5|10379.5|10392.3|10382.3|10389.5|10379.5|12
1620395610000|2021-05-07 13:53:30|10390|10380|10391|10381|10391.8|10381.8|10389|10379|16
1620395620000|2021-05-07 13:53:40|10391.5|10381.5|10391.3|10381.3|10392|10382|10390|10380|8
1620395630000|2021-05-07 13:53:50|10390.5|10380.5|10388|10378|10390.8|10380.8|10387.6|10377.6|17
1620395640000|2021-05-07 13:54:00|10388.3|10378.3|10392.3|10382.3|10392.5|10382.5|10388.3|10378.3|14
1620395650000|2021-05-07 13:54:10|10392.5|10382.5|10392.5|10382.5|10392.9|10382.9|10392.4|10382.4|9
1620395660000|2021-05-07 13:54:20|10392.9|10382.9|10394.3|10384.3|10395.3|10385.3|10392.9|10382.9|12
1620395670000|2021-05-07 13:54:30|10393.8|10383.8|10392.9|10382.9|10394.3|10384.3|10392.9|10382.9|7
1620395680000|2021-05-07 13:54:40|10390.5|10380.5|10387.5|10377.5|10390.5|10380.5|10386|10376|12
1620395690000|2021-05-07 13:54:50|10387.4|10377.4|10385.5|10375.5|10387.4|10377.4|10383.1|10373.1|13
1620395700000|2021-05-07 13:55:00|10385.3|10375.3|10385.3|10375.3|10387.4|10377.4|10385|10375|13
1620395710000|2021-05-07 13:55:10|10384.1|10374.1|10383.9|10373.9|10384.4|10374.4|10383.3|10373.3|13
1620395720000|2021-05-07 13:55:20|10383.4|10373.4|10379.5|10369.5|10383.4|10373.4|10378.5|10368.5|15
1620395730000|2021-05-07 13:55:30|10379.3|10369.3|10378.9|10368.9|10379.3|10369.3|10375.6|10365.6|9
1620395740000|2021-05-07 13:55:40|10379.1|10369.1|10377|10367|10380.8|10370.8|10377|10367|17
1620395750000|2021-05-07 13:55:50|10376.8|10366.8|10375.5|10365.5|10378.5|10368.5|10375.5|10365.5|15
1620395760000|2021-05-07 13:56:00|10375.8|10365.8|10377.3|10367.3|10378.8|10368.8|10375.1|10365.1|14
1620395770000|2021-05-07 13:56:10|10379.3|10369.3|10380.9|10370.9|10381.3|10371.3|10378.8|10368.8|14
1620395780000|2021-05-07 13:56:20|10380.5|10370.5|10376|10366|10380.5|10370.5|10375.5|10365.5|15
1620395790000|2021-05-07 13:56:30|10376.3|10366.3|10378.8|10368.8|10378.8|10368.8|10375|10365|16
1620395800000|2021-05-07 13:56:40|10378.9|10368.9|10380|10370|10382.8|10372.8|10378.9|10368.9|16
1620395810000|2021-05-07 13:56:50|10380.8|10370.8|10379.4|10369.4|10380.8|10370.8|10377.8|10367.8|13
1620395820000|2021-05-07 13:57:00|10379.8|10369.8|10379.8|10369.8|10381.6|10371.6|10379.5|10369.5|13
1620395830000|2021-05-07 13:57:10|10379.4|10369.4|10379|10369|10379.6|10369.6|10378.5|10368.5|14
1620395840000|2021-05-07 13:57:20|10379.3|10369.3|10382.3|10372.3|10382.3|10372.3|10379.3|10369.3|9
1620395850000|2021-05-07 13:57:30|10383.4|10373.4|10379.3|10369.3|10383.8|10373.8|10379.3|10369.3|10
1620395860000|2021-05-07 13:57:40|10379.5|10369.5|10382.8|10372.8|10382.8|10372.8|10378.8|10368.8|15
1620395870000|2021-05-07 13:57:50|10382.5|10372.5|10380.1|10370.1|10383.5|10373.5|10379.9|10369.9|13
1620395880000|2021-05-07 13:58:00|10380.3|10370.3|10384.8|10374.8|10384.8|10374.8|10380.3|10370.3|13
1620395890000|2021-05-07 13:58:10|10385|10375|10385.9|10375.9|10387.5|10377.5|10385|10375|11
1620395900000|2021-05-07 13:58:20|10386.4|10376.4|10387.5|10377.5|10388|10378|10386.4|10376.4|14
1620395910000|2021-05-07 13:58:30|10387.8|10377.8|10387.5|10377.5|10388|10378|10386|10376|16
1620395920000|2021-05-07 13:58:40|10387.3|10377.3|10388.3|10378.3|10388.5|10378.5|10387.1|10377.1|8
1620395930000|2021-05-07 13:58:50|10388.5|10378.5|10388.3|10378.3|10388.5|10378.5|10387.8|10377.8|8
1620395940000|2021-05-07 13:59:00|10388.5|10378.5|10388.4|10378.4|10388.9|10378.9|10388.4|10378.4|7
1620395950000|2021-05-07 13:59:10|10388|10378|10386|10376|10389.4|10379.4|10386|10376|10
1620395960000|2021-05-07 13:59:20|10385.6|10375.6|10387.3|10377.3|10387.3|10377.3|10385.6|10375.6|8
1620395970000|2021-05-07 13:59:30|10387.5|10377.5|10388.3|10378.3|10388.4|10378.4|10387.5|10377.5|9
1620395980000|2021-05-07 13:59:40|10388.5|10378.5|10389.3|10379.3|10389.5|10379.5|10388.5|10378.5|7
1620395990000|2021-05-07 13:59:50|10389|10379|10387|10377|10389|10379|10386|10376|13
1620396000000|2021-05-07 14:00:00|10387.5|10377.5|10388|10378|10389.5|10379.5|10387.5|10377.5|10
1620396010000|2021-05-07 14:00:10|10388.6|10378.6|10391.8|10381.8|10391.8|10381.8|10388.6|10378.6|7
1620396020000|2021-05-07 14:00:20|10391.5|10381.5|10391.8|10381.8|10392.5|10382.5|10390.5|10380.5|15
1620396030000|2021-05-07 14:00:30|10391|10381|10389.3|10379.3|10391|10381|10389.3|10379.3|18
1620396040000|2021-05-07 14:00:40|10388.8|10378.8|10387.4|10377.4|10388.8|10378.8|10386.3|10376.3|20
1620396050000|2021-05-07 14:00:50|10388.6|10378.6|10384.9|10374.9|10388.9|10378.9|10384|10374|19
1620396060000|2021-05-07 14:01:00|10385.3|10375.3|10383.8|10373.8|10385.9|10375.9|10383.3|10373.3|17
1620396070000|2021-05-07 14:01:10|10383.9|10373.9|10385.5|10375.5|10385.8|10375.8|10383|10373|21
1620396080000|2021-05-07 14:01:20|10385|10375|10389|10379|10389|10379|10384.8|10374.8|15
1620396090000|2021-05-07 14:01:30|10389.5|10379.5|10389.8|10379.8|10390|10380|10386.6|10376.6|16
1620396100000|2021-05-07 14:01:40|10389.5|10379.5|10385.9|10375.9|10389.5|10379.5|10384.5|10374.5|11
1620396110000|2021-05-07 14:01:50|10385.4|10375.4|10387.3|10377.3|10388.5|10378.5|10385.4|10375.4|12
1620396120000|2021-05-07 14:02:00|10387.5|10377.5|10387|10377|10387.5|10377.5|10385.8|10375.8|15
1620396130000|2021-05-07 14:02:10|10387.8|10377.8|10390|10380|10390|10380|10387.8|10377.8|12
1620396140000|2021-05-07 14:02:20|10389|10379|10385.9|10375.9|10389.8|10379.8|10385|10375|18
1620396150000|2021-05-07 14:02:30|10386.3|10376.3|10389.3|10379.3|10389.3|10379.3|10386.3|10376.3|19
1620396160000|2021-05-07 14:02:40|10389|10379|10391.8|10381.8|10391.9|10381.9|10387.4|10377.4|14
1620396170000|2021-05-07 14:02:50|10391.5|10381.5|10393.5|10383.5|10394.1|10384.1|10391.5|10381.5|13
1620396180000|2021-05-07 14:03:00|10393.8|10383.8|10395.3|10385.3|10395.3|10385.3|10393.8|10383.8|11
1620396190000|2021-05-07 14:03:10|10395|10385|10395.3|10385.3|10396|10386|10394.3|10384.3|13
1620396200000|2021-05-07 14:03:20|10394.8|10384.8|10394.3|10384.3|10395.3|10385.3|10393.5|10383.5|13
1620396210000|2021-05-07 14:03:30|10394.5|10384.5|10395.8|10385.8|10395.9|10385.9|10394.5|10384.5|9
1620396220000|2021-05-07 14:03:40|10396.3|10386.3|10394.4|10384.4|10396.3|10386.3|10394.4|10384.4|19
1620396230000|2021-05-07 14:03:50|10394.1|10384.1|10392.5|10382.5|10394.1|10384.1|10391.6|10381.6|19
1620396240000|2021-05-07 14:04:00|10392.3|10382.3|10395.3|10385.3|10395.8|10385.8|10392.3|10382.3|9
1620396250000|2021-05-07 14:04:10|10394|10384|10394|10384|10394|10384|10392.8|10382.8|12
1620396260000|2021-05-07 14:04:20|10393.8|10383.8|10393.8|10383.8|10393.8|10383.8|10390.8|10380.8|12
1620396270000|2021-05-07 14:04:30|10393.5|10383.5|10392.4|10382.4|10393.5|10383.5|10392.1|10382.1|8
1620396280000|2021-05-07 14:04:40|10392.6|10382.6|10395.5|10385.5|10396.3|10386.3|10392.6|10382.6|11
1620396290000|2021-05-07 14:04:50|10395.8|10385.8|10395.5|10385.5|10395.8|10385.8|10395.5|10385.5|4
1620396300000|2021-05-07 14:05:00|10395.3|10385.3|10394.8|10384.8|10395.3|10385.3|10393|10383|12
1620396310000|2021-05-07 14:05:10|10395|10385|10393.3|10383.3|10395|10385|10392.3|10382.3|12
1620396320000|2021-05-07 14:05:20|10393.5|10383.5|10392.8|10382.8|10394.8|10384.8|10392.5|10382.5|12
1620396330000|2021-05-07 14:05:30|10392.5|10382.5|10391|10381|10392.5|10382.5|10391|10381|8
1620396340000|2021-05-07 14:05:40|10390.8|10380.8|10390.9|10380.9|10390.9|10380.9|10389.3|10379.3|9
1620396350000|2021-05-07 14:05:50|10391.3|10381.3|10393|10383|10393|10383|10391.3|10381.3|8
1620396360000|2021-05-07 14:06:00|10392.8|10382.8|10392.5|10382.5|10392.8|10382.8|10392.3|10382.3|3
1620396370000|2021-05-07 14:06:10|10392.3|10382.3|10392|10382|10392.3|10382.3|10392|10382|6
1620396380000|2021-05-07 14:06:20|10391.8|10381.8|10388.5|10378.5|10391.8|10381.8|10388.5|10378.5|12
1620396390000|2021-05-07 14:06:30|10388.8|10378.8|10386.3|10376.3|10388.8|10378.8|10386.1|10376.1|13
1620396400000|2021-05-07 14:06:40|10386.5|10376.5|10383.9|10373.9|10386.5|10376.5|10383.5|10373.5|10
1620396410000|2021-05-07 14:06:50|10384.3|10374.3|10383.5|10373.5|10384.8|10374.8|10383|10373|10
1620396420000|2021-05-07 14:07:00|10383.8|10373.8|10383|10373|10383.8|10373.8|10382.8|10372.8|9
1620396430000|2021-05-07 14:07:10|10383.3|10373.3|10382.3|10372.3|10383.3|10373.3|10382.3|10372.3|12
1620396440000|2021-05-07 14:07:20|10382|10372|10382.6|10372.6|10383.4|10373.4|10381.4|10371.4|11
1620396450000|2021-05-07 14:07:30|10383.3|10373.3|10382.3|10372.3|10383.3|10373.3|10382.3|10372.3|5
1620396460000|2021-05-07 14:07:40|10382|10372|10381.8|10371.8|10382|10372|10381|10371|7
1620396470000|2021-05-07 14:07:50|10382.3|10372.3|10384.4|10374.4|10384.6|10374.6|10382.3|10372.3|11
1620396480000|2021-05-07 14:08:00|10383.8|10373.8|10387.9|10377.9|10387.9|10377.9|10383.8|10373.8|16
1620396490000|2021-05-07 14:08:10|10388.3|10378.3|10388.6|10378.6|10388.6|10378.6|10387.6|10377.6|12
1620396500000|2021-05-07 14:08:20|10389.3|10379.3|10388.4|10378.4|10389.3|10379.3|10388.1|10378.1|10
1620396510000|2021-05-07 14:08:30|10388.8|10378.8|10390.1|10380.1|10390.1|10380.1|10388.8|10378.8|10
1620396520000|2021-05-07 14:08:40|10390.8|10380.8|10388.5|10378.5|10391.3|10381.3|10388.5|10378.5|11
1620396530000|2021-05-07 14:08:50|10389|10379|10387.8|10377.8|10389|10379|10387.8|10377.8|6
1620396540000|2021-05-07 14:09:00|10388|10378|10387.6|10377.6|10388.9|10378.9|10387.6|10377.6|11
1620396550000|2021-05-07 14:09:10|10387.3|10377.3|10386.8|10376.8|10387.5|10377.5|10386.3|10376.3|9
1620396560000|2021-05-07 14:09:20|10387|10377|10387.4|10377.4|10388|10378|10386.8|10376.8|12
1620396570000|2021-05-07 14:09:30|10387.3|10377.3|10381.5|10371.5|10387.3|10377.3|10381.4|10371.4|11
1620396580000|2021-05-07 14:09:40|10381|10371|10382.3|10372.3|10382.5|10372.5|10381|10371|11
1620396590000|2021-05-07 14:09:50|10382|10372|10382.5|10372.5|10383.5|10373.5|10381|10371|16
1620396600000|2021-05-07 14:10:00|10382.8|10372.8|10386|10376|10386|10376|10382.4|10372.4|18
1620396610000|2021-05-07 14:10:10|10385.5|10375.5|10386.3|10376.3|10387.8|10377.8|10385.5|10375.5|13
1620396620000|2021-05-07 14:10:20|10386|10376|10384.5|10374.5|10386|10376|10384.5|10374.5|7
1620396630000|2021-05-07 14:10:30|10384.8|10374.8|10386.3|10376.3|10386.3|10376.3|10384.8|10374.8|4
1620396640000|2021-05-07 14:10:40|10386.5|10376.5|10388.3|10378.3|10388.5|10378.5|10386.5|10376.5|10
1620396650000|2021-05-07 14:10:50|10387.8|10377.8|10387.3|10377.3|10387.8|10377.8|10385.5|10375.5|10
1620396660000|2021-05-07 14:11:00|10387|10377|10387.5|10377.5|10388.5|10378.5|10387|10377|10
1620396670000|2021-05-07 14:11:10|10387.9|10377.9|10387.5|10377.5|10388.9|10378.9|10387.3|10377.3|8
1620396680000|2021-05-07 14:11:20|10388|10378|10387.4|10377.4|10388.3|10378.3|10387.4|10377.4|6
1620396690000|2021-05-07 14:11:30|10387.3|10377.3|10385.6|10375.6|10387.3|10377.3|10385.6|10375.6|7
1620396700000|2021-05-07 14:11:40|10385.4|10375.4|10385.4|10375.4|10386.3|10376.3|10385.4|10375.4|8
1620396710000|2021-05-07 14:11:50|10385.5|10375.5|10387.8|10377.8|10387.8|10377.8|10385.5|10375.5|7
1620396720000|2021-05-07 14:12:00|10387.5|10377.5|10388.8|10378.8|10388.8|10378.8|10387.1|10377.1|8
1620396730000|2021-05-07 14:12:10|10388.6|10378.6|10390.8|10380.8|10390.8|10380.8|10388.6|10378.6|9
1620396740000|2021-05-07 14:12:20|10390.6|10380.6|10391.5|10381.5|10391.5|10381.5|10389|10379|12
1620396750000|2021-05-07 14:12:30|10391.3|10381.3|10392.3|10382.3|10392.5|10382.5|10391.3|10381.3|5
1620396760000|2021-05-07 14:12:40|10392.5|10382.5|10393|10383|10393|10383|10392.5|10382.5|2
1620396770000|2021-05-07 14:12:50|10392.6|10382.6|10393.4|10383.4|10393.4|10383.4|10392.5|10382.5|5
1620396780000|2021-05-07 14:13:00|10393.5|10383.5|10393|10383|10394|10384|10392.8|10382.8|8
1620396790000|2021-05-07 14:13:10|10392.8|10382.8|10392.8|10382.8|10392.8|10382.8|10391.6|10381.6|7
1620396800000|2021-05-07 14:13:20|10392.6|10382.6|10392.3|10382.3|10392.6|10382.6|10392.3|10382.3|3
1620396810000|2021-05-07 14:13:30|10391.9|10381.9|10392.3|10382.3|10392.3|10382.3|10391.9|10381.9|4
1620396820000|2021-05-07 14:13:40|10392.5|10382.5|10393|10383|10393|10383|10392.5|10382.5|3
1620396830000|2021-05-07 14:13:50|10393.5|10383.5|10392.8|10382.8|10394|10384|10392.8|10382.8|11
1620396840000|2021-05-07 14:14:00|10392.9|10382.9|10392.9|10382.9|10393|10383|10392|10382|12
1620396850000|2021-05-07 14:14:10|10392.8|10382.8|10394|10384|10394|10384|10392.5|10382.5|4
1620396860000|2021-05-07 14:14:20|10394.5|10384.5|10394.6|10384.6|10394.8|10384.8|10394.5|10384.5|3
1620396870000|2021-05-07 14:14:30|10394.9|10384.9|10397.3|10387.3|10397.8|10387.8|10394.9|10384.9|7
1620396880000|2021-05-07 14:14:40|10397.5|10387.5|10396.1|10386.1|10397.5|10387.5|10396|10386|8
1620396890000|2021-05-07 14:14:50|10395.8|10385.8|10394.5|10384.5|10396|10386|10394.5|10384.5|8
1620396900000|2021-05-07 14:15:00|10395|10385|10397.5|10387.5|10397.5|10387.5|10395|10385|12
1620396910000|2021-05-07 14:15:10|10396.8|10386.8|10400.9|10390.9|10401.8|10391.8|10396.8|10386.8|9
1620396920000|2021-05-07 14:15:20|10399.9|10389.9|10401.5|10391.5|10401.5|10391.5|10399.9|10389.9|13
1620396930000|2021-05-07 14:15:30|10401.3|10391.3|10398.3|10388.3|10401.5|10391.5|10398.3|10388.3|13
1620396940000|2021-05-07 14:15:40|10397.5|10387.5|10396.3|10386.3|10398.3|10388.3|10394.6|10384.6|13
1620396950000|2021-05-07 14:15:50|10396.4|10386.4|10391.5|10381.5|10396.8|10386.8|10391.3|10381.3|17
1620396960000|2021-05-07 14:16:00|10391.3|10381.3|10390.5|10380.5|10391.6|10381.6|10390.1|10380.1|11
1620396970000|2021-05-07 14:16:10|10390.4|10380.4|10389|10379|10390.4|10380.4|10389|10379|7
1620396980000|2021-05-07 14:16:20|10389.9|10379.9|10391.1|10381.1|10392|10382|10389.9|10379.9|11
1620396990000|2021-05-07 14:16:30|10390.5|10380.5|10384.5|10374.5|10390.5|10380.5|10384.5|10374.5|19
1620397000000|2021-05-07 14:16:40|10384.1|10374.1|10383.8|10373.8|10385.6|10375.6|10383.5|10373.5|9
1620397010000|2021-05-07 14:16:50|10384.3|10374.3|10378.3|10368.3|10384.3|10374.3|10377.8|10367.8|14
1620397020000|2021-05-07 14:17:00|10378.4|10368.4|10379.8|10369.8|10379.8|10369.8|10378.4|10368.4|14
1620397030000|2021-05-07 14:17:10|10379.5|10369.5|10382.4|10372.4|10382.8|10372.8|10379.5|10369.5|16
1620397040000|2021-05-07 14:17:20|10381.8|10371.8|10376.4|10366.4|10381.8|10371.8|10376.4|10366.4|10
1620397050000|2021-05-07 14:17:30|10376.5|10366.5|10379.5|10369.5|10380.3|10370.3|10376.5|10366.5|14
1620397060000|2021-05-07 14:17:40|10380.3|10370.3|10383.8|10373.8|10384|10374|10380.3|10370.3|21
1620397070000|2021-05-07 14:17:50|10384|10374|10383.3|10373.3|10384.1|10374.1|10382.1|10372.1|11
1620397080000|2021-05-07 14:18:00|10384|10374|10386.3|10376.3|10386.3|10376.3|10383|10373|21
1620397090000|2021-05-07 14:18:10|10386|10376|10387.3|10377.3|10387.5|10377.5|10386|10376|12
1620397100000|2021-05-07 14:18:20|10387|10377|10382.8|10372.8|10387|10377|10382.6|10372.6|15
1620397110000|2021-05-07 14:18:30|10383.3|10373.3|10383.5|10373.5|10386.1|10376.1|10383.3|10373.3|15
1620397120000|2021-05-07 14:18:40|10383.8|10373.8|10385|10375|10385|10375|10383.8|10373.8|6
1620397130000|2021-05-07 14:18:50|10385.3|10375.3|10384.5|10374.5|10385.8|10375.8|10384.5|10374.5|4
1620397140000|2021-05-07 14:19:00|10384.3|10374.3|10384.5|10374.5|10384.5|10374.5|10384|10374|8
1620397150000|2021-05-07 14:19:10|10384|10374|10382.5|10372.5|10384.3|10374.3|10382.5|10372.5|7
1620397160000|2021-05-07 14:19:20|10382.3|10372.3|10380.3|10370.3|10382.3|10372.3|10380.3|10370.3|6
1620397170000|2021-05-07 14:19:30|10380.1|10370.1|10380.1|10370.1|10380.1|10370.1|10380.1|10370.1|1
1620397180000|2021-05-07 14:19:40|10379.3|10369.3|10381.8|10371.8|10381.8|10371.8|10377.5|10367.5|15
1620397190000|2021-05-07 14:19:50|10381.5|10371.5|10380.5|10370.5|10381.5|10371.5|10380.5|10370.5|5
1620397200000|2021-05-07 14:20:00|10380.8|10370.8|10383.8|10373.8|10383.8|10373.8|10380.4|10370.4|9
1620397210000|2021-05-07 14:20:10|10384.3|10374.3|10384.1|10374.1|10384.5|10374.5|10383.8|10373.8|7
1620397220000|2021-05-07 14:20:20|10384.3|10374.3|10384.5|10374.5|10384.8|10374.8|10384.3|10374.3|4
1620397230000|2021-05-07 14:20:30|10384.8|10374.8|10382.4|10372.4|10384.8|10374.8|10382.3|10372.3|9
1620397240000|2021-05-07 14:20:40|10382.6|10372.6|10382.3|10372.3|10383.6|10373.6|10382.3|10372.3|11
1620397250000|2021-05-07 14:20:50|10382|10372|10382.9|10372.9|10383|10373|10382|10372|15
1620397260000|2021-05-07 14:21:00|10383.1|10373.1|10383.4|10373.4|10384.3|10374.3|10383.1|10373.1|9
1620397270000|2021-05-07 14:21:10|10382.8|10372.8|10382.4|10372.4|10383.1|10373.1|10382.3|10372.3|6
1620397280000|2021-05-07 14:21:20|10382.1|10372.1|10382.8|10372.8|10382.8|10372.8|10382.1|10372.1|5
1620397290000|2021-05-07 14:21:30|10384|10374|10381.8|10371.8|10384.6|10374.6|10381.8|10371.8|13
1620397300000|2021-05-07 14:21:40|10382.3|10372.3|10382.9|10372.9|10383.8|10373.8|10382.3|10372.3|8
1620397310000|2021-05-07 14:21:50|10383.3|10373.3|10384|10374|10384|10374|10382.8|10372.8|5
1620397320000|2021-05-07 14:22:00|10384.3|10374.3|10387.8|10377.8|10387.8|10377.8|10384|10374|9
1620397330000|2021-05-07 14:22:10|10387.5|10377.5|10391|10381|10391.3|10381.3|10387.5|10377.5|13
1620397340000|2021-05-07 14:22:20|10391.3|10381.3|10391.8|10381.8|10392|10382|10391.3|10381.3|7
1620397350000|2021-05-07 14:22:30|10391.5|10381.5|10390.8|10380.8|10391.5|10381.5|10390.8|10380.8|4
1620397360000|2021-05-07 14:22:40|10391|10381|10390|10380|10391|10381|10390|10380|5
1620397370000|2021-05-07 14:22:50|10390.3|10380.3|10390.3|10380.3|10390.6|10380.6|10390.3|10380.3|6
1620397380000|2021-05-07 14:23:00|10389.8|10379.8|10388.1|10378.1|10389.8|10379.8|10388.1|10378.1|4
1620397390000|2021-05-07 14:23:10|10388|10378|10387.3|10377.3|10388|10378|10386.8|10376.8|9
1620397400000|2021-05-07 14:23:20|10387|10377|10386|10376|10387|10377|10384.9|10374.9|11
1620397410000|2021-05-07 14:23:30|10386.3|10376.3|10383.8|10373.8|10386.9|10376.9|10383.8|10373.8|12
1620397420000|2021-05-07 14:23:40|10383.5|10373.5|10384.8|10374.8|10385|10375|10380.8|10370.8|13
1620397430000|2021-05-07 14:23:50|10385|10375|10381.4|10371.4|10385.3|10375.3|10381.1|10371.1|11
1620397440000|2021-05-07 14:24:00|10382|10372|10378.3|10368.3|10382|10372|10378.3|10368.3|14
1620397450000|2021-05-07 14:24:10|10378|10368|10376.1|10366.1|10378|10368|10375.8|10365.8|14
1620397460000|2021-05-07 14:24:20|10376.5|10366.5|10379.1|10369.1|10381.3|10371.3|10376.5|10366.5|15
1620397470000|2021-05-07 14:24:30|10379.3|10369.3|10378|10368|10379.3|10369.3|10378|10368|11
1620397480000|2021-05-07 14:24:40|10377.5|10367.5|10378.5|10368.5|10378.5|10368.5|10377.5|10367.5|9
1620397490000|2021-05-07 14:24:50|10378.3|10368.3|10377|10367|10378.3|10368.3|10377|10367|6
1620397500000|2021-05-07 14:25:00|10376.9|10366.9|10376.8|10366.8|10377.5|10367.5|10376.8|10366.8|9
1620397510000|2021-05-07 14:25:10|10376.9|10366.9|10379.3|10369.3|10379.3|10369.3|10376.9|10366.9|4
1620397520000|2021-05-07 14:25:20|10379|10369|10378.9|10368.9|10379.3|10369.3|10376.9|10366.9|15
1620397530000|2021-05-07 14:25:30|10378.8|10368.8|10374.3|10364.3|10378.8|10368.8|10374.3|10364.3|14
1620397540000|2021-05-07 14:25:40|10374.6|10364.6|10375|10365|10376.8|10366.8|10373.5|10363.5|23
1620397550000|2021-05-07 14:25:50|10375.5|10365.5|10378.6|10368.6|10378.6|10368.6|10375.5|10365.5|11
1620397560000|2021-05-07 14:26:00|10378.3|10368.3|10376.8|10366.8|10378.3|10368.3|10375.6|10365.6|8
1620397570000|2021-05-07 14:26:10|10376.5|10366.5|10376.9|10366.9|10376.9|10366.9|10375|10365|11
1620397580000|2021-05-07 14:26:20|10376.5|10366.5|10378|10368|10378|10368|10376.4|10366.4|9
1620397590000|2021-05-07 14:26:30|10377.8|10367.8|10375.8|10365.8|10378|10368|10375.4|10365.4|16
1620397600000|2021-05-07 14:26:40|10376|10366|10379.3|10369.3|10379.5|10369.5|10376|10366|15
1620397610000|2021-05-07 14:26:50|10379.5|10369.5|10378|10368|10380.3|10370.3|10378|10368|8
1620397620000|2021-05-07 14:27:00|10377.8|10367.8|10376.5|10366.5|10377.8|10367.8|10375.4|10365.4|9
1620397630000|2021-05-07 14:27:10|10376.4|10366.4|10376.8|10366.8|10376.8|10366.8|10376.3|10366.3|8
1620397640000|2021-05-07 14:27:20|10376.5|10366.5|10374.3|10364.3|10376.5|10366.5|10374.3|10364.3|8
1620397650000|2021-05-07 14:27:30|10373.5|10363.5|10369|10359|10373.5|10363.5|10368.3|10358.3|14
1620397660000|2021-05-07 14:27:40|10369.4|10359.4|10368|10358|10369.4|10359.4|10366|10356|20
1620397670000|2021-05-07 14:27:50|10368.1|10358.1|10370.5|10360.5|10370.5|10360.5|10368.1|10358.1|11
1620397680000|2021-05-07 14:28:00|10370.3|10360.3|10369.6|10359.6|10370.5|10360.5|10367.5|10357.5|15
1620397690000|2021-05-07 14:28:10|10369.8|10359.8|10369.6|10359.6|10370.3|10360.3|10367.3|10357.3|18
1620397700000|2021-05-07 14:28:20|10369.3|10359.3|10367.5|10357.5|10369.3|10359.3|10367.3|10357.3|9
1620397710000|2021-05-07 14:28:30|10367.6|10357.6|10361.4|10351.4|10367.6|10357.6|10361.4|10351.4|21
1620397720000|2021-05-07 14:28:40|10362.3|10352.3|10361.5|10351.5|10362.6|10352.6|10360.8|10350.8|15
1620397730000|2021-05-07 14:28:50|10361.3|10351.3|10358.5|10348.5|10361.3|10351.3|10358.5|10348.5|13
1620397740000|2021-05-07 14:29:00|10358.3|10348.3|10361.3|10351.3|10361.3|10351.3|10358.3|10348.3|16
1620397750000|2021-05-07 14:29:10|10361.8|10351.8|10362.3|10352.3|10362.3|10352.3|10361.3|10351.3|10
1620397760000|2021-05-07 14:29:20|10362.5|10352.5|10363.4|10353.4|10363.8|10353.8|10362.3|10352.3|11
1620397770000|2021-05-07 14:29:30|10363.6|10353.6|10362|10352|10364.3|10354.3|10361.5|10351.5|16
1620397780000|2021-05-07 14:29:40|10361.8|10351.8|10361.3|10351.3|10362.3|10352.3|10361.3|10351.3|13
1620397790000|2021-05-07 14:29:50|10360|10350|10363.6|10353.6|10363.6|10353.6|10359.3|10349.3|13
1620397800000|2021-05-07 14:30:00|10363.9|10353.9|10365.6|10355.6|10365.6|10355.6|10363|10353|23
1620397810000|2021-05-07 14:30:10|10365.4|10355.4|10367.1|10357.1|10367.1|10357.1|10364.8|10354.8|12
1620397820000|2021-05-07 14:30:20|10367|10357|10365.6|10355.6|10367|10357|10365|10355|15
1620397830000|2021-05-07 14:30:30|10365.8|10355.8|10365.6|10355.6|10367.3|10357.3|10364.4|10354.4|20
1620397840000|2021-05-07 14:30:40|10365.8|10355.8|10367.1|10357.1|10367.1|10357.1|10365.8|10355.8|7
1620397850000|2021-05-07 14:30:50|10367.3|10357.3|10366.9|10356.9|10368.5|10358.5|10366.6|10356.6|7
1620397860000|2021-05-07 14:31:00|10367|10357|10371.5|10361.5|10371.5|10361.5|10367|10357|17
1620397870000|2021-05-07 14:31:10|10372|10362|10368.8|10358.8|10372|10362|10368.8|10358.8|12
1620397880000|2021-05-07 14:31:20|10369.3|10359.3|10366.8|10356.8|10369.3|10359.3|10366.8|10356.8|7
1620397890000|2021-05-07 14:31:30|10367.3|10357.3|10369.3|10359.3|10369.3|10359.3|10366.8|10356.8|12
1620397900000|2021-05-07 14:31:40|10368.5|10358.5|10366.6|10356.6|10368.5|10358.5|10366.6|10356.6|6
1620397910000|2021-05-07 14:31:50|10366.4|10356.4|10362|10352|10366.5|10356.5|10362|10352|12
1620397920000|2021-05-07 14:32:00|10361.3|10351.3|10363.9|10353.9|10363.9|10353.9|10361.3|10351.3|10
1620397930000|2021-05-07 14:32:10|10364|10354|10363|10353|10364.3|10354.3|10362.8|10352.8|7
1620397940000|2021-05-07 14:32:20|10362.3|10352.3|10358.4|10348.4|10362.5|10352.5|10358.4|10348.4|14
1620397950000|2021-05-07 14:32:30|10358.5|10348.5|10360.5|10350.5|10360.5|10350.5|10358.3|10348.3|8
1620397960000|2021-05-07 14:32:40|10360.6|10350.6|10360.1|10350.1|10360.6|10350.6|10358|10348|14
1620397970000|2021-05-07 14:32:50|10359.8|10349.8|10360.3|10350.3|10360.4|10350.4|10359.8|10349.8|10
1620397980000|2021-05-07 14:33:00|10360.4|10350.4|10362.3|10352.3|10362.3|10352.3|10360.1|10350.1|13
1620397990000|2021-05-07 14:33:10|10362|10352|10362|10352|10362|10352|10361.8|10351.8|3
1620398000000|2021-05-07 14:33:20|10362.1|10352.1|10360.8|10350.8|10362.1|10352.1|10360.5|10350.5|6
1620398010000|2021-05-07 14:33:30|10360.5|10350.5|10361.8|10351.8|10362.5|10352.5|10360.5|10350.5|7
1620398020000|2021-05-07 14:33:40|10362|10352|10364|10354|10364|10354|10361.8|10351.8|7
1620398030000|2021-05-07 14:33:50|10364.1|10354.1|10364.3|10354.3|10366.3|10356.3|10363.4|10353.4|12
1620398040000|2021-05-07 14:34:00|10364.1|10354.1|10361.8|10351.8|10364.1|10354.1|10361.5|10351.5|9
1620398050000|2021-05-07 14:34:10|10362|10352|10363.6|10353.6|10363.6|10353.6|10362|10352|8
1620398060000|2021-05-07 14:34:20|10363.4|10353.4|10364.1|10354.1|10364.1|10354.1|10363.1|10353.1|7
1620398070000|2021-05-07 14:34:30|10364.8|10354.8|10366|10356|10366.5|10356.5|10364.8|10354.8|7
1620398080000|2021-05-07 14:34:40|10366.3|10356.3|10366.9|10356.9|10367.5|10357.5|10366|10356|7
1620398090000|2021-05-07 14:34:50|10367|10357|10366.8|10356.8|10367|10357|10366.8|10356.8|2
1620398100000|2021-05-07 14:35:00|10367|10357|10366|10356|10367|10357|10365.3|10355.3|8
1620398110000|2021-05-07 14:35:10|10365.8|10355.8|10366.6|10356.6|10366.6|10356.6|10365.8|10355.8|5
1620398120000|2021-05-07 14:35:20|10366.5|10356.5|10366|10356|10366.6|10356.6|10366|10356|5
1620398130000|2021-05-07 14:35:30|10366.3|10356.3|10371.3|10361.3|10371.8|10361.8|10366.3|10356.3|13
1620398140000|2021-05-07 14:35:40|10371.5|10361.5|10373.5|10363.5|10374.1|10364.1|10371.3|10361.3|10
1620398150000|2021-05-07 14:35:50|10373.4|10363.4|10374.3|10364.3|10374.3|10364.3|10372.1|10362.1|12
1620398160000|2021-05-07 14:36:00|10374.4|10364.4|10374.4|10364.4|10374.4|10364.4|10373.4|10363.4|8
1620398170000|2021-05-07 14:36:10|10374.1|10364.1|10371.5|10361.5|10374.3|10364.3|10371.5|10361.5|8
1620398180000|2021-05-07 14:36:20|10370.6|10360.6|10370|10360|10370.6|10360.6|10369.8|10359.8|6
1620398190000|2021-05-07 14:36:30|10369.8|10359.8|10369.6|10359.6|10369.8|10359.8|10368.5|10358.5|8
1620398200000|2021-05-07 14:36:40|10369.9|10359.9|10370.5|10360.5|10370.5|10360.5|10369.8|10359.8|9
1620398210000|2021-05-07 14:36:50|10370.3|10360.3|10371.3|10361.3|10371.9|10361.9|10370.3|10360.3|15
1620398220000|2021-05-07 14:37:00|10371.8|10361.8|10370.5|10360.5|10371.8|10361.8|10368.8|10358.8|12
1620398230000|2021-05-07 14:37:10|10370.3|10360.3|10370.3|10360.3|10370.5|10360.5|10368.5|10358.5|9
1620398240000|2021-05-07 14:37:20|10369.4|10359.4|10369.1|10359.1|10370.3|10360.3|10367.5|10357.5|16
1620398250000|2021-05-07 14:37:30|10368.9|10358.9|10366.9|10356.9|10369.8|10359.8|10365.8|10355.8|20
1620398260000|2021-05-07 14:37:40|10366.8|10356.8|10366|10356|10366.9|10356.9|10366|10356|7
1620398270000|2021-05-07 14:37:50|10366.3|10356.3|10366|10356|10366.9|10356.9|10366|10356|7
1620398280000|2021-05-07 14:38:00|10366.3|10356.3|10367.3|10357.3|10368.8|10358.8|10366.3|10356.3|12
1620398290000|2021-05-07 14:38:10|10367|10357|10367.8|10357.8|10367.9|10357.9|10366.3|10356.3|9
1620398300000|2021-05-07 14:38:20|10367.5|10357.5|10363.8|10353.8|10367.5|10357.5|10363|10353|17
1620398310000|2021-05-07 14:38:30|10364|10354|10367|10357|10367.8|10357.8|10364|10354|11
1620398320000|2021-05-07 14:38:40|10367.5|10357.5|10368|10358|10368|10358|10367.5|10357.5|6
1620398330000|2021-05-07 14:38:50|10369|10359|10366.3|10356.3|10369|10359|10365.6|10355.6|13
1620398340000|2021-05-07 14:39:00|10366|10356|10365.4|10355.4|10366.5|10356.5|10365.3|10355.3|8
1620398350000|2021-05-07 14:39:10|10365.6|10355.6|10366.5|10356.5|10366.8|10356.8|10365.6|10355.6|5
1620398360000|2021-05-07 14:39:20|10366|10356|10364.3|10354.3|10366|10356|10364.3|10354.3|4
1620398370000|2021-05-07 14:39:30|10364|10354|10365.3|10355.3|10365.3|10355.3|10362|10352|10
1620398380000|2021-05-07 14:39:40|10365|10355|10363.5|10353.5|10365|10355|10363.5|10353.5|4
1620398390000|2021-05-07 14:39:50|10363.3|10353.3|10363|10353|10363.4|10353.4|10362.5|10352.5|9
1620398400000|2021-05-07 14:40:00|10362.9|10352.9|10366.4|10356.4|10366.5|10356.5|10362.6|10352.6|12
1620398410000|2021-05-07 14:40:10|10366.5|10356.5|10366.3|10356.3|10368.8|10358.8|10366.3|10356.3|18
1620398420000|2021-05-07 14:40:20|10366.5|10356.5|10366.3|10356.3|10366.9|10356.9|10366.3|10356.3|4
1620398430000|2021-05-07 14:40:30|10366.5|10356.5|10366.4|10356.4|10366.8|10356.8|10365.8|10355.8|12
1620398440000|2021-05-07 14:40:40|10366.3|10356.3|10363.4|10353.4|10366.3|10356.3|10363.4|10353.4|7
1620398450000|2021-05-07 14:40:50|10363.8|10353.8|10364.9|10354.9|10365.3|10355.3|10363.8|10353.8|11
1620398460000|2021-05-07 14:41:00|10364.6|10354.6|10364.6|10354.6|10365|10355|10364.3|10354.3|13
1620398470000|2021-05-07 14:41:10|10364.9|10354.9|10365.8|10355.8|10365.8|10355.8|10364.9|10354.9|3
1620398480000|2021-05-07 14:41:20|10366|10356|10366.1|10356.1|10366.1|10356.1|10366|10356|2
1620398490000|2021-05-07 14:41:30|10366.4|10356.4|10364.3|10354.3|10368.3|10358.3|10364.3|10354.3|14
1620398500000|2021-05-07 14:41:40|10363|10353|10360.3|10350.3|10363|10353|10360|10350|11
1620398510000|2021-05-07 14:41:50|10359.5|10349.5|10357.8|10347.8|10359.5|10349.5|10357.3|10347.3|7
1620398520000|2021-05-07 14:42:00|10358|10348|10359.3|10349.3|10359.3|10349.3|10358|10348|14
1620398530000|2021-05-07 14:42:10|10359.5|10349.5|10361|10351|10361|10351|10359.5|10349.5|8
1620398540000|2021-05-07 14:42:20|10361.4|10351.4|10362.5|10352.5|10362.8|10352.8|10361|10351|14
1620398550000|2021-05-07 14:42:30|10362.1|10352.1|10362.5|10352.5|10362.5|10352.5|10361.9|10351.9|3
1620398560000|2021-05-07 14:42:40|10362.3|10352.3|10363.9|10353.9|10364|10354|10362.3|10352.3|9
1620398570000|2021-05-07 14:42:50|10364|10354|10366.5|10356.5|10367|10357|10363.8|10353.8|10
1620398580000|2021-05-07 14:43:00|10365.9|10355.9|10366.3|10356.3|10367|10357|10365.9|10355.9|7
1620398590000|2021-05-07 14:43:10|10366.4|10356.4|10367.5|10357.5|10368.4|10358.4|10366.3|10356.3|14
1620398600000|2021-05-07 14:43:20|10367|10357|10367.3|10357.3|10367.3|10357.3|10367|10357|2
1620398610000|2021-05-07 14:43:30|10367.5|10357.5|10370|10360|10370.3|10360.3|10367.5|10357.5|7
1620398620000|2021-05-07 14:43:40|10370.3|10360.3|10369.5|10359.5|10370.5|10360.5|10369.5|10359.5|5
1620398630000|2021-05-07 14:43:50|10369.9|10359.9|10370.6|10360.6|10370.6|10360.6|10369.9|10359.9|4
1620398640000|2021-05-07 14:44:00|10370.5|10360.5|10370.8|10360.8|10371.3|10361.3|10370.1|10360.1|8
1620398650000|2021-05-07 14:44:10|10371|10361|10370.3|10360.3|10371|10361|10370.3|10360.3|5
1620398660000|2021-05-07 14:44:20|10370.5|10360.5|10370.9|10360.9|10370.9|10360.9|10370.3|10360.3|4
1620398670000|2021-05-07 14:44:30|10370.8|10360.8|10371.5|10361.5|10371.5|10361.5|10370.8|10360.8|2
1620398680000|2021-05-07 14:44:40|10372.1|10362.1|10371.4|10361.4|10372.1|10362.1|10371.4|10361.4|4
1620398690000|2021-05-07 14:44:50|10371.5|10361.5|10370.3|10360.3|10372.3|10362.3|10370.3|10360.3|10
1620398700000|2021-05-07 14:45:00|10371|10361|10372|10362|10372.3|10362.3|10371|10361|4
1620398710000|2021-05-07 14:45:10|10372.3|10362.3|10372.3|10362.3|10372.8|10362.8|10372.3|10362.3|5
1620398730000|2021-05-07 14:45:30|10373.5|10363.5|10374.5|10364.5|10375.1|10365.1|10372.4|10362.4|9
1620398740000|2021-05-07 14:45:40|10374.3|10364.3|10373.8|10363.8|10374.3|10364.3|10373.8|10363.8|3
1620398750000|2021-05-07 14:45:50|10375|10365|10372.1|10362.1|10375|10365|10370.9|10360.9|12
1620398760000|2021-05-07 14:46:00|10372.3|10362.3|10372.5|10362.5|10374.8|10364.8|10372.3|10362.3|10
1620398770000|2021-05-07 14:46:10|10372.8|10362.8|10368.9|10358.9|10373|10363|10368.9|10358.9|13
1620398780000|2021-05-07 14:46:20|10368.8|10358.8|10366.6|10356.6|10368.8|10358.8|10366|10356|12
1620398790000|2021-05-07 14:46:30|10367|10357|10368.6|10358.6|10369.6|10359.6|10367|10357|12
1620398800000|2021-05-07 14:46:40|10369.5|10359.5|10368.6|10358.6|10369.5|10359.5|10368.3|10358.3|7
1620398810000|2021-05-07 14:46:50|10368.4|10358.4|10368.5|10358.5|10368.5|10358.5|10368.3|10358.3|10
1620398820000|2021-05-07 14:47:00|10368.3|10358.3|10366|10356|10369.5|10359.5|10366|10356|13
1620398830000|2021-05-07 14:47:10|10365.9|10355.9|10363.5|10353.5|10365.9|10355.9|10363.5|10353.5|5
1620398840000|2021-05-07 14:47:20|10362.9|10352.9|10361|10351|10362.9|10352.9|10360.5|10350.5|5
1620398850000|2021-05-07 14:47:30|10361.3|10351.3|10364.1|10354.1|10364.3|10354.3|10360.3|10350.3|12
1620398860000|2021-05-07 14:47:40|10364.4|10354.4|10362.9|10352.9|10364.8|10354.8|10362.9|10352.9|13
1620398870000|2021-05-07 14:47:50|10362.8|10352.8|10357.9|10347.9|10362.8|10352.8|10357|10347|17
1620398880000|2021-05-07 14:48:00|10356.9|10346.9|10356.1|10346.1|10358|10348|10355.5|10345.5|18
1620398890000|2021-05-07 14:48:10|10357.5|10347.5|10360.3|10350.3|10360.3|10350.3|10356|10346|17
1620398900000|2021-05-07 14:48:20|10360.5|10350.5|10363.8|10353.8|10364.3|10354.3|10360.5|10350.5|12
1620398910000|2021-05-07 14:48:30|10364.5|10354.5|10366.1|10356.1|10366.6|10356.6|10364.5|10354.5|13
1620398920000|2021-05-07 14:48:40|10365.5|10355.5|10364.9|10354.9|10365.5|10355.5|10364.9|10354.9|5
1620398930000|2021-05-07 14:48:50|10365|10355|10366.8|10356.8|10367.1|10357.1|10365|10355|12
1620398940000|2021-05-07 14:49:00|10367.3|10357.3|10368.9|10358.9|10370|10360|10367.3|10357.3|9
1620398950000|2021-05-07 14:49:10|10368.5|10358.5|10366.9|10356.9|10369.4|10359.4|10366.8|10356.8|10
1620398960000|2021-05-07 14:49:20|10367|10357|10370.5|10360.5|10370.5|10360.5|10367|10357|11
1620398970000|2021-05-07 14:49:30|10370.4|10360.4|10372.3|10362.3|10373.3|10363.3|10370|10360|14
1620398980000|2021-05-07 14:49:40|10372.5|10362.5|10371.8|10361.8|10374|10364|10371.8|10361.8|12
1620398990000|2021-05-07 14:49:50|10372.1|10362.1|10372.3|10362.3|10372.3|10362.3|10370|10360|8
1620399000000|2021-05-07 14:50:00|10372.5|10362.5|10369.5|10359.5|10372.5|10362.5|10369.5|10359.5|8
1620399010000|2021-05-07 14:50:10|10369.8|10359.8|10369|10359|10369.8|10359.8|10367.5|10357.5|11
1620399020000|2021-05-07 14:50:20|10369.6|10359.6|10367.5|10357.5|10369.6|10359.6|10367.5|10357.5|7
1620399030000|2021-05-07 14:50:30|10367.4|10357.4|10368|10358|10368|10358|10367|10357|6
1620399040000|2021-05-07 14:50:40|10368.6|10358.6|10368.8|10358.8|10368.8|10358.8|10368.5|10358.5|3
1620399060000|2021-05-07 14:51:00|10368.5|10358.5|10366.9|10356.9|10368.5|10358.5|10366.4|10356.4|7
1620399070000|2021-05-07 14:51:10|10366.6|10356.6|10367.4|10357.4|10367.4|10357.4|10366.6|10356.6|5
1620399080000|2021-05-07 14:51:20|10367.3|10357.3|10367.8|10357.8|10367.8|10357.8|10366.8|10356.8|13
1620399090000|2021-05-07 14:51:30|10368.5|10358.5|10371.4|10361.4|10371.8|10361.8|10368.5|10358.5|10
1620399100000|2021-05-07 14:51:40|10371.6|10361.6|10374.3|10364.3|10375.5|10365.5|10371.6|10361.6|18
1620399110000|2021-05-07 14:51:50|10374.8|10364.8|10376|10366|10376|10366|10374.5|10364.5|8
1620399120000|2021-05-07 14:52:00|10375.8|10365.8|10372.1|10362.1|10375.8|10365.8|10372.1|10362.1|11
1620399130000|2021-05-07 14:52:10|10371.9|10361.9|10369.9|10359.9|10371.9|10361.9|10369.5|10359.5|10
1620399140000|2021-05-07 14:52:20|10370.3|10360.3|10374|10364|10374|10364|10370.3|10360.3|12
1620399150000|2021-05-07 14:52:30|10373.8|10363.8|10376.5|10366.5|10377|10367|10373.8|10363.8|11
1620399160000|2021-05-07 14:52:40|10376.8|10366.8|10376.8|10366.8|10376.8|10366.8|10376.8|10366.8|1
1620399170000|2021-05-07 14:52:50|10376.5|10366.5|10375.8|10365.8|10376.5|10366.5|10374|10364|11
1620399180000|2021-05-07 14:53:00|10375.9|10365.9|10375.5|10365.5|10376|10366|10375.1|10365.1|6
1620399190000|2021-05-07 14:53:10|10375.1|10365.1|10375|10365|10375.5|10365.5|10374.9|10364.9|5
1620399200000|2021-05-07 14:53:20|10375.3|10365.3|10372|10362|10375.3|10365.3|10371.8|10361.8|13
1620399210000|2021-05-07 14:53:30|10372.3|10362.3|10373.5|10363.5|10373.5|10363.5|10372.3|10362.3|11
1620399220000|2021-05-07 14:53:40|10373.6|10363.6|10373.8|10363.8|10373.8|10363.8|10373.6|10363.6|2
1620399230000|2021-05-07 14:53:50|10374.5|10364.5|10373|10363|10376|10366|10373|10363|11
1620399240000|2021-05-07 14:54:00|10372.4|10362.4|10372.9|10362.9|10372.9|10362.9|10372.4|10362.4|3
1620399250000|2021-05-07 14:54:10|10372.8|10362.8|10372.5|10362.5|10372.8|10362.8|10371.9|10361.9|8
1620399260000|2021-05-07 14:54:20|10372.3|10362.3|10372.8|10362.8|10372.8|10362.8|10372|10362|9
1620399270000|2021-05-07 14:54:30|10373|10363|10377.6|10367.6|10377.6|10367.6|10372.9|10362.9|13
1620399280000|2021-05-07 14:54:40|10378|10368|10378.4|10368.4|10379|10369|10377|10367|15
1620399290000|2021-05-07 14:54:50|10378.1|10368.1|10377.8|10367.8|10379.8|10369.8|10377.8|10367.8|8
1620399300000|2021-05-07 14:55:00|10378|10368|10378.3|10368.3|10379|10369|10376.9|10366.9|15
1620399310000|2021-05-07 14:55:10|10378|10368|10377.9|10367.9|10378|10368|10376.9|10366.9|9
1620399320000|2021-05-07 14:55:20|10378.6|10368.6|10377.4|10367.4|10378.6|10368.6|10375.5|10365.5|13
1620399330000|2021-05-07 14:55:30|10377.5|10367.5|10379.8|10369.8|10379.8|10369.8|10377|10367|14
1620399340000|2021-05-07 14:55:40|10380.3|10370.3|10380.8|10370.8|10380.9|10370.9|10380|10370|10
1620399350000|2021-05-07 14:55:50|10381.4|10371.4|10379.3|10369.3|10381.4|10371.4|10378.3|10368.3|11
1620399360000|2021-05-07 14:56:00|10380.1|10370.1|10381.5|10371.5|10383.5|10373.5|10380.1|10370.1|15
1620399370000|2021-05-07 14:56:10|10381.8|10371.8|10382.8|10372.8|10382.8|10372.8|10381.6|10371.6|12
1620399380000|2021-05-07 14:56:20|10383.8|10373.8|10382.8|10372.8|10383.8|10373.8|10382|10372|12
1620399390000|2021-05-07 14:56:30|10383|10373|10383.8|10373.8|10383.8|10373.8|10382.8|10372.8|11
1620399400000|2021-05-07 14:56:40|10383.9|10373.9|10384|10374|10384|10374|10383.8|10373.8|3
1620399410000|2021-05-07 14:56:50|10383.8|10373.8|10385.9|10375.9|10386.1|10376.1|10382.6|10372.6|10
1620399420000|2021-05-07 14:57:00|10386.1|10376.1|10391.5|10381.5|10391.5|10381.5|10386.1|10376.1|14
1620399430000|2021-05-07 14:57:10|10391|10381|10388.3|10378.3|10391|10381|10387.8|10377.8|8
1620399440000|2021-05-07 14:57:20|10388.4|10378.4|10388|10378|10389|10379|10387.8|10377.8|8
1620399450000|2021-05-07 14:57:30|10388.4|10378.4|10391|10381|10391.3|10381.3|10388.4|10378.4|12
1620399460000|2021-05-07 14:57:40|10390.8|10380.8|10389.5|10379.5|10390.8|10380.8|10389.5|10379.5|5
1620399470000|2021-05-07 14:57:50|10389.3|10379.3|10389.6|10379.6|10389.6|10379.6|10388.5|10378.5|10
1620399480000|2021-05-07 14:58:00|10390.3|10380.3|10392|10382|10392.5|10382.5|10390.3|10380.3|10
1620399490000|2021-05-07 14:58:10|10392.3|10382.3|10393.9|10383.9|10393.9|10383.9|10391.8|10381.8|12
1620399500000|2021-05-07 14:58:20|10394|10384|10393.5|10383.5|10394.5|10384.5|10393.5|10383.5|8
1620399510000|2021-05-07 14:58:30|10393.3|10383.3|10398.3|10388.3|10398.3|10388.3|10393.3|10383.3|12
1620399520000|2021-05-07 14:58:40|10397.9|10387.9|10396.3|10386.3|10397.9|10387.9|10395.4|10385.4|14
1620399530000|2021-05-07 14:58:50|10396.1|10386.1|10398|10388|10398|10388|10394.8|10384.8|13
1620399540000|2021-05-07 14:59:00|10398.3|10388.3|10397.9|10387.9|10399|10389|10397|10387|11
1620399550000|2021-05-07 14:59:10|10397.8|10387.8|10397|10387|10398.5|10388.5|10397|10387|9
1620399560000|2021-05-07 14:59:20|10396.8|10386.8|10396|10386|10396.8|10386.8|10395.8|10385.8|7
1620399570000|2021-05-07 14:59:30|10395.8|10385.8|10394|10384|10395.8|10385.8|10393.5|10383.5|15
1620399580000|2021-05-07 14:59:40|10393.8|10383.8|10396|10386|10397.3|10387.3|10393.8|10383.8|14
1620399590000|2021-05-07 14:59:50|10396.3|10386.3|10395.4|10385.4|10397.1|10387.1|10395.3|10385.3|9
1620399600000|2021-05-07 15:00:00|10395.3|10385.3|10394.8|10384.8|10395.5|10385.5|10394|10384|12
1620399610000|2021-05-07 15:00:10|10394|10384|10394.6|10384.6|10395.3|10385.3|10393.4|10383.4|13
1620399620000|2021-05-07 15:00:20|10394.5|10384.5|10389|10379|10394.5|10384.5|10389|10379|12
1620399630000|2021-05-07 15:00:30|10387.3|10377.3|10388|10378|10388.5|10378.5|10385|10375|20
1620399640000|2021-05-07 15:00:40|10387.4|10377.4|10388|10378|10388.5|10378.5|10386.8|10376.8|11
1620399650000|2021-05-07 15:00:50|10388.3|10378.3|10387|10377|10388.9|10378.9|10387|10377|9
1620399660000|2021-05-07 15:01:00|10386.9|10376.9|10395.5|10385.5|10395.5|10385.5|10385.4|10375.4|14
1620399670000|2021-05-07 15:01:10|10394.5|10384.5|10395.3|10385.3|10396.3|10386.3|10394.1|10384.1|15
1620399680000|2021-05-07 15:01:20|10395.5|10385.5|10395.3|10385.3|10396|10386|10395.3|10385.3|13
1620399690000|2021-05-07 15:01:30|10395|10385|10395.5|10385.5|10395.5|10385.5|10393.8|10383.8|11
1620399700000|2021-05-07 15:01:40|10395.3|10385.3|10399.6|10389.6|10399.6|10389.6|10394|10384|12
1620399710000|2021-05-07 15:01:50|10399.9|10389.9|10400.3|10390.3|10401.3|10391.3|10399.9|10389.9|10
1620399720000|2021-05-07 15:02:00|10400.6|10390.6|10401|10391|10401.5|10391.5|10399.5|10389.5|14
1620399730000|2021-05-07 15:02:10|10401.3|10391.3|10401.8|10391.8|10401.8|10391.8|10401.3|10391.3|3
1620399740000|2021-05-07 15:02:20|10402.3|10392.3|10402.1|10392.1|10402.8|10392.8|10402|10392|10
1620399750000|2021-05-07 15:02:30|10402.4|10392.4|10405.6|10395.6|10405.9|10395.9|10402.1|10392.1|16
1620399760000|2021-05-07 15:02:40|10405.8|10395.8|10408.6|10398.6|10409|10399|10405.8|10395.8|17
1620399770000|2021-05-07 15:02:50|10410|10400|10407.9|10397.9|10410|10400|10407|10397|9
1620399780000|2021-05-07 15:03:00|10408.3|10398.3|10407.3|10397.3|10408.3|10398.3|10406.3|10396.3|11
1620399790000|2021-05-07 15:03:10|10407.9|10397.9|10404.8|10394.8|10408|10398|10404.6|10394.6|5
1620399800000|2021-05-07 15:03:20|10404.6|10394.6|10404.3|10394.3|10404.6|10394.6|10404.3|10394.3|7
1620399810000|2021-05-07 15:03:30|10404.4|10394.4|10404.5|10394.5|10406.4|10396.4|10404.4|10394.4|7
1620399820000|2021-05-07 15:03:40|10404.8|10394.8|10405.5|10395.5|10405.5|10395.5|10404.8|10394.8|2
1620399830000|2021-05-07 15:03:50|10405.3|10395.3|10404.5|10394.5|10405.5|10395.5|10403|10393|16
1620399840000|2021-05-07 15:04:00|10404.3|10394.3|10404.8|10394.8|10405|10395|10404.3|10394.3|11
1620399850000|2021-05-07 15:04:10|10404.5|10394.5|10404.4|10394.4|10405|10395|10403.3|10393.3|15
1620399860000|2021-05-07 15:04:20|10404.8|10394.8|10405.3|10395.3|10406|10396|10404.8|10394.8|10
1620399870000|2021-05-07 15:04:30|10405.6|10395.6|10406.5|10396.5|10407.5|10397.5|10404.1|10394.1|14
1620399880000|2021-05-07 15:04:40|10407.3|10397.3|10407.5|10397.5|10408|10398|10407.3|10397.3|5
1620399890000|2021-05-07 15:04:50|10407.8|10397.8|10407.3|10397.3|10408.3|10398.3|10407.3|10397.3|10
1620399900000|2021-05-07 15:05:00|10407.4|10397.4|10406.3|10396.3|10407.5|10397.5|10406.1|10396.1|10
1620399910000|2021-05-07 15:05:10|10406.1|10396.1|10406.4|10396.4|10406.4|10396.4|10406.1|10396.1|4
1620399920000|2021-05-07 15:05:20|10406.5|10396.5|10407.5|10397.5|10407.5|10397.5|10406.5|10396.5|4
1620399930000|2021-05-07 15:05:30|10407.4|10397.4|10409.3|10399.3|10409.3|10399.3|10407.4|10397.4|7
1620399940000|2021-05-07 15:05:40|10409.5|10399.5|10410.1|10400.1|10410.5|10400.5|10409.5|10399.5|9
1620399950000|2021-05-07 15:05:50|10409.8|10399.8|10415|10405|10415|10405|10409.8|10399.8|18
1620399960000|2021-05-07 15:06:00|10415.6|10405.6|10415.9|10405.9|10416.3|10406.3|10415.5|10405.5|9
1620399970000|2021-05-07 15:06:10|10415.6|10405.6|10415.3|10405.3|10415.8|10405.8|10415.3|10405.3|9
1620399980000|2021-05-07 15:06:20|10414.5|10404.5|10413|10403|10414.9|10404.9|10413|10403|5
1620399990000|2021-05-07 15:06:30|10413.3|10403.3|10414.4|10404.4|10414.8|10404.8|10413.1|10403.1|19
1620400000000|2021-05-07 15:06:40|10414.1|10404.1|10414.6|10404.6|10414.6|10404.6|10412.8|10402.8|14
1620400010000|2021-05-07 15:06:50|10414.5|10404.5|10416.1|10406.1|10416.1|10406.1|10413.6|10403.6|12
1620400020000|2021-05-07 15:07:00|10415.8|10405.8|10414.9|10404.9|10417|10407|10414.9|10404.9|11
1620400030000|2021-05-07 15:07:10|10415.3|10405.3|10413.8|10403.8|10415.3|10405.3|10413.8|10403.8|11
1620400040000|2021-05-07 15:07:20|10413.5|10403.5|10413.9|10403.9|10414.5|10404.5|10413.5|10403.5|12
1620400050000|2021-05-07 15:07:30|10414.5|10404.5|10415.5|10405.5|10415.5|10405.5|10414.5|10404.5|6
1620400060000|2021-05-07 15:07:40|10415.6|10405.6|10416.9|10406.9|10417.8|10407.8|10415.6|10405.6|10
1620400070000|2021-05-07 15:07:50|10417.5|10407.5|10417.5|10407.5|10417.5|10407.5|10417.5|10407.5|1
1620400080000|2021-05-07 15:08:00|10417.8|10407.8|10417.5|10407.5|10417.8|10407.8|10417.5|10407.5|2
1620400090000|2021-05-07 15:08:10|10417|10407|10415.8|10405.8|10417|10407|10415.8|10405.8|14
1620400100000|2021-05-07 15:08:20|10415|10405|10414.3|10404.3|10415|10405|10414.3|10404.3|5
1620400110000|2021-05-07 15:08:30|10414|10404|10414|10404|10414.5|10404.5|10413.5|10403.5|9
1620400120000|2021-05-07 15:08:40|10414.5|10404.5|10413.8|10403.8|10414.5|10404.5|10413.6|10403.6|11
1620400130000|2021-05-07 15:08:50|10414|10404|10411.4|10401.4|10414|10404|10411.4|10401.4|9
1620400140000|2021-05-07 15:09:00|10411.8|10401.8|10412.5|10402.5|10412.8|10402.8|10411.8|10401.8|10
1620400150000|2021-05-07 15:09:10|10412.3|10402.3|10413|10403|10413|10403|10412.3|10402.3|6
1620400160000|2021-05-07 15:09:20|10413.8|10403.8|10413|10403|10413.8|10403.8|10413|10403|2
1620400170000|2021-05-07 15:09:30|10412.8|10402.8|10412.1|10402.1|10412.8|10402.8|10411.5|10401.5|6
1620400180000|2021-05-07 15:09:40|10412.4|10402.4|10414.9|10404.9|10415.5|10405.5|10412.4|10402.4|8
1620400190000|2021-05-07 15:09:50|10415|10405|10416.6|10406.6|10416.6|10406.6|10415|10405|9
1620400200000|2021-05-07 15:10:00|10416.4|10406.4|10418.6|10408.6|10419.1|10409.1|10416.4|10406.4|8
1620400210000|2021-05-07 15:10:10|10419.5|10409.5|10422.8|10412.8|10422.8|10412.8|10418.8|10408.8|13
1620400220000|2021-05-07 15:10:20|10423.6|10413.6|10423.4|10413.4|10424.8|10414.8|10421.8|10411.8|15
1620400230000|2021-05-07 15:10:30|10423.5|10413.5|10419.9|10409.9|10423.5|10413.5|10419.5|10409.5|13
1620400240000|2021-05-07 15:10:40|10420.3|10410.3|10421.6|10411.6|10421.6|10411.6|10420.3|10410.3|7
1620400250000|2021-05-07 15:10:50|10421.4|10411.4|10421.6|10411.6|10422.5|10412.5|10421|10411|9
1620400260000|2021-05-07 15:11:00|10421.4|10411.4|10422|10412|10422.3|10412.3|10421.1|10411.1|11
1620400270000|2021-05-07 15:11:10|10422.5|10412.5|10423|10413|10423.6|10413.6|10422.5|10412.5|7
1620400280000|2021-05-07 15:11:20|10422.8|10412.8|10423.1|10413.1|10423.1|10413.1|10422.5|10412.5|6
1620400290000|2021-05-07 15:11:30|10423.8|10413.8|10423.5|10413.5|10423.8|10413.8|10423.5|10413.5|4
1620400300000|2021-05-07 15:11:40|10423.8|10413.8|10423.5|10413.5|10423.8|10413.8|10423.5|10413.5|2
1620400310000|2021-05-07 15:11:50|10423.8|10413.8|10423.8|10413.8|10423.8|10413.8|10423.5|10413.5|3
1620400320000|2021-05-07 15:12:00|10424.1|10414.1|10424.1|10414.1|10424.1|10414.1|10424.1|10414.1|1
1620400330000|2021-05-07 15:12:10|10424.3|10414.3|10424.1|10414.1|10424.6|10414.6|10424.1|10414.1|7
1620400340000|2021-05-07 15:12:20|10424.4|10414.4|10424.6|10414.6|10424.9|10414.9|10424.1|10414.1|11
1620400350000|2021-05-07 15:12:30|10424.4|10414.4|10424.6|10414.6|10425.8|10415.8|10424.4|10414.4|9
1620400360000|2021-05-07 15:12:40|10424.8|10414.8|10427.8|10417.8|10427.8|10417.8|10424.8|10414.8|10
1620400370000|2021-05-07 15:12:50|10428|10418|10429.5|10419.5|10429.6|10419.6|10428|10418|13
1620400380000|2021-05-07 15:13:00|10429.8|10419.8|10429.5|10419.5|10430.4|10420.4|10428|10418|17
1620400390000|2021-05-07 15:13:10|10429.8|10419.8|10428.9|10418.9|10429.8|10419.8|10428.9|10418.9|4
1620400400000|2021-05-07 15:13:20|10428.3|10418.3|10427|10417|10428.3|10418.3|10426.8|10416.8|10
1620400410000|2021-05-07 15:13:30|10427.5|10417.5|10429.6|10419.6|10430.6|10420.6|10427.5|10417.5|9
1620400420000|2021-05-07 15:13:40|10431|10421|10428.9|10418.9|10431|10421|10428.3|10418.3|13
1620400430000|2021-05-07 15:13:50|10428|10418|10428.9|10418.9|10428.9|10418.9|10428|10418|2
1620400440000|2021-05-07 15:14:00|10429.1|10419.1|10428.6|10418.6|10429.4|10419.4|10428.6|10418.6|8
1620400450000|2021-05-07 15:14:10|10428.3|10418.3|10427.8|10417.8|10428.3|10418.3|10427.8|10417.8|2
1620400460000|2021-05-07 15:14:20|10427.5|10417.5|10427.6|10417.6|10427.6|10417.6|10427.5|10417.5|2
1620400470000|2021-05-07 15:14:30|10427.8|10417.8|10431.8|10421.8|10431.8|10421.8|10427.8|10417.8|14
1620400480000|2021-05-07 15:14:40|10431.3|10421.3|10431|10421|10431.8|10421.8|10430.5|10420.5|6
1620400490000|2021-05-07 15:14:50|10430.5|10420.5|10429.5|10419.5|10431|10421|10429.5|10419.5|3
1620400500000|2021-05-07 15:15:00|10429.4|10419.4|10427.3|10417.3|10429.4|10419.4|10426.8|10416.8|10
1620400510000|2021-05-07 15:15:10|10426.8|10416.8|10426.9|10416.9|10426.9|10416.9|10426|10416|9
1620400520000|2021-05-07 15:15:20|10426.8|10416.8|10426.5|10416.5|10426.8|10416.8|10426.5|10416.5|2
1620400530000|2021-05-07 15:15:30|10426.6|10416.6|10423.4|10413.4|10426.6|10416.6|10422.3|10412.3|13
1620400540000|2021-05-07 15:15:40|10424.8|10414.8|10426.5|10416.5|10426.8|10416.8|10424.8|10414.8|9
1620400550000|2021-05-07 15:15:50|10426.8|10416.8|10425.5|10415.5|10427.8|10417.8|10425.5|10415.5|9
1620400570000|2021-05-07 15:16:10|10425.3|10415.3|10425.5|10415.5|10425.5|10415.5|10425.1|10415.1|4
1620400580000|2021-05-07 15:16:20|10424.8|10414.8|10427.3|10417.3|10427.3|10417.3|10423.8|10413.8|12
1620400590000|2021-05-07 15:16:30|10427.5|10417.5|10427.9|10417.9|10427.9|10417.9|10427.5|10417.5|4
1620400600000|2021-05-07 15:16:40|10427.8|10417.8|10428.3|10418.3|10428.3|10418.3|10426.8|10416.8|9
1620400610000|2021-05-07 15:16:50|10428.5|10418.5|10429.3|10419.3|10429.3|10419.3|10428.5|10418.5|4
1620400620000|2021-05-07 15:17:00|10429.5|10419.5|10430.6|10420.6|10431.8|10421.8|10429.5|10419.5|9
1620400630000|2021-05-07 15:17:10|10431|10421|10430.5|10420.5|10431.6|10421.6|10430|10420|8
1620400640000|2021-05-07 15:17:20|10430|10420|10431|10421|10431|10421|10429.8|10419.8|8
1620400650000|2021-05-07 15:17:30|10430.8|10420.8|10431.4|10421.4|10431.4|10421.4|10430.8|10420.8|3
1620400660000|2021-05-07 15:17:40|10431|10421|10430|10420|10431.3|10421.3|10430|10420|9
1620400670000|2021-05-07 15:17:50|10429.8|10419.8|10429.1|10419.1|10430.5|10420.5|10429|10419|7
1620400680000|2021-05-07 15:18:00|10429.4|10419.4|10429.4|10419.4|10429.4|10419.4|10428.6|10418.6|7
1620400690000|2021-05-07 15:18:10|10429.5|10419.5|10431.8|10421.8|10432|10422|10429.5|10419.5|6
1620400710000|2021-05-07 15:18:30|10432|10422|10432|10422|10432.5|10422.5|10431.8|10421.8|5
1620400720000|2021-05-07 15:18:40|10432.5|10422.5|10433.3|10423.3|10433.9|10423.9|10432.5|10422.5|5
1620400730000|2021-05-07 15:18:50|10433.9|10423.9|10434|10424|10434.5|10424.5|10433.8|10423.8|8
1620400740000|2021-05-07 15:19:00|10433|10423|10427|10417|10433|10423|10426.5|10416.5|20
1620400750000|2021-05-07 15:19:10|10426.8|10416.8|10429|10419|10429.5|10419.5|10426.8|10416.8|13
1620400760000|2021-05-07 15:19:20|10429.4|10419.4|10429.5|10419.5|10429.5|10419.5|10429.4|10419.4|2
1620400770000|2021-05-07 15:19:30|10429.6|10419.6|10429.5|10419.5|10430.8|10420.8|10429.5|10419.5|13
1620400780000|2021-05-07 15:19:40|10429.3|10419.3|10427|10417|10429.3|10419.3|10427|10417|7
1620400790000|2021-05-07 15:19:50|10426.5|10416.5|10427.6|10417.6|10427.6|10417.6|10426.5|10416.5|4
1620400800000|2021-05-07 15:20:00|10427.5|10417.5|10429.1|10419.1|10430.3|10420.3|10427.5|10417.5|12
1620400810000|2021-05-07 15:20:10|10429.4|10419.4|10429|10419|10429.4|10419.4|10429|10419|3
1620400820000|2021-05-07 15:20:20|10428.3|10418.3|10426.3|10416.3|10429.3|10419.3|10426.3|10416.3|11
1620400830000|2021-05-07 15:20:30|10426.8|10416.8|10428.4|10418.4|10428.4|10418.4|10426.8|10416.8|7
1620400840000|2021-05-07 15:20:40|10427.9|10417.9|10427.1|10417.1|10428.3|10418.3|10426.1|10416.1|10
1620400850000|2021-05-07 15:20:50|10427.6|10417.6|10426|10416|10427.6|10417.6|10426|10416|14
1620400860000|2021-05-07 15:21:00|10425.9|10415.9|10423.9|10413.9|10425.9|10415.9|10423.3|10413.3|13
1620400870000|2021-05-07 15:21:10|10423.8|10413.8|10423.5|10413.5|10423.8|10413.8|10423.5|10413.5|2
1620400880000|2021-05-07 15:21:20|10423.4|10413.4|10425|10415|10425|10415|10423.4|10413.4|7
1620400890000|2021-05-07 15:21:30|10424.8|10414.8|10427.8|10417.8|10427.8|10417.8|10424.3|10414.3|12
1620400900000|2021-05-07 15:21:40|10427.5|10417.5|10429.5|10419.5|10429.5|10419.5|10427.5|10417.5|12
1620400910000|2021-05-07 15:21:50|10429.3|10419.3|10428|10418|10429.3|10419.3|10428|10418|6
1620400920000|2021-05-07 15:22:00|10428.1|10418.1|10429|10419|10429.9|10419.9|10428.1|10418.1|10
1620400930000|2021-05-07 15:22:10|10428.5|10418.5|10427.8|10417.8|10428.5|10418.5|10427|10417|5
1620400940000|2021-05-07 15:22:20|10427.5|10417.5|10429.9|10419.9|10429.9|10419.9|10427.5|10417.5|9
1620400950000|2021-05-07 15:22:30|10429.8|10419.8|10429.8|10419.8|10429.8|10419.8|10429.3|10419.3|4
1620400970000|2021-05-07 15:22:50|10429.9|10419.9|10430.3|10420.3|10430.3|10420.3|10429.9|10419.9|2
1620400980000|2021-05-07 15:23:00|10430.6|10420.6|10429.8|10419.8|10431|10421|10429.8|10419.8|5
1620400990000|2021-05-07 15:23:10|10429.5|10419.5|10429.3|10419.3|10429.5|10419.5|10429.1|10419.1|3
1620401000000|2021-05-07 15:23:20|10429.5|10419.5|10429.8|10419.8|10429.8|10419.8|10429.3|10419.3|4
1620401010000|2021-05-07 15:23:30|10429.9|10419.9|10429.5|10419.5|10430|10420|10429.3|10419.3|7
1620401020000|2021-05-07 15:23:40|10429.3|10419.3|10428.9|10418.9|10429.3|10419.3|10427.5|10417.5|10
1620401030000|2021-05-07 15:23:50|10429.3|10419.3|10429|10419|10429.6|10419.6|10429|10419|4
1620401040000|2021-05-07 15:24:00|10429.4|10419.4|10428.8|10418.8|10430.3|10420.3|10428.8|10418.8|12
1620401050000|2021-05-07 15:24:10|10428.3|10418.3|10428|10418|10429|10419|10428|10418|9
1620401060000|2021-05-07 15:24:20|10427.9|10417.9|10427.8|10417.8|10427.9|10417.9|10427.3|10417.3|7
1620401070000|2021-05-07 15:24:30|10427.5|10417.5|10428.3|10418.3|10428.3|10418.3|10426.9|10416.9|9
1620401080000|2021-05-07 15:24:40|10428|10418|10427.8|10417.8|10428.3|10418.3|10427.3|10417.3|8
1620401090000|2021-05-07 15:24:50|10428.3|10418.3|10429|10419|10429|10419|10428.3|10418.3|3
1620401100000|2021-05-07 15:25:00|10429.3|10419.3|10428.9|10418.9|10429.3|10419.3|10428.5|10418.5|4
1620401110000|2021-05-07 15:25:10|10429|10419|10428.8|10418.8|10429.1|10419.1|10428.8|10418.8|4
1620401120000|2021-05-07 15:25:20|10428.5|10418.5|10429.5|10419.5|10429.6|10419.6|10427.5|10417.5|9
1620401130000|2021-05-07 15:25:30|10429.3|10419.3|10428.1|10418.1|10429.3|10419.3|10428.1|10418.1|9
1620401140000|2021-05-07 15:25:40|10428.3|10418.3|10428|10418|10428.8|10418.8|10427.5|10417.5|8
1620401150000|2021-05-07 15:25:50|10427.8|10417.8|10427.8|10417.8|10427.8|10417.8|10427.5|10417.5|3
1620401160000|2021-05-07 15:26:00|10427.9|10417.9|10428.3|10418.3|10428.3|10418.3|10427.8|10417.8|3
1620401170000|2021-05-07 15:26:10|10427.8|10417.8|10428.5|10418.5|10428.8|10418.8|10427.5|10417.5|8
1620401180000|2021-05-07 15:26:20|10428|10418|10428.5|10418.5|10428.5|10418.5|10428|10418|2
1620401190000|2021-05-07 15:26:30|10428.6|10418.6|10429.4|10419.4|10429.5|10419.5|10428.6|10418.6|4
1620401200000|2021-05-07 15:26:40|10428.9|10418.9|10427.3|10417.3|10429|10419|10427|10417|12
1620401210000|2021-05-07 15:26:50|10428.3|10418.3|10429.5|10419.5|10429.5|10419.5|10427.8|10417.8|10
1620401220000|2021-05-07 15:27:00|10429.3|10419.3|10430.1|10420.1|10430.1|10420.1|10428.5|10418.5|6
1620401230000|2021-05-07 15:27:10|10429.5|10419.5|10430.5|10420.5|10430.5|10420.5|10429.5|10419.5|5
1620401240000|2021-05-07 15:27:20|10431|10421|10432.8|10422.8|10433.1|10423.1|10430.8|10420.8|17
1620401250000|2021-05-07 15:27:30|10434|10424|10434.5|10424.5|10434.5|10424.5|10434|10424|5
1620401260000|2021-05-07 15:27:40|10434.6|10424.6|10435.6|10425.6|10435.6|10425.6|10433.3|10423.3|12
1620401270000|2021-05-07 15:27:50|10435.8|10425.8|10434.4|10424.4|10436.8|10426.8|10434.4|10424.4|10
1620401280000|2021-05-07 15:28:00|10434|10424|10436.1|10426.1|10436.1|10426.1|10434|10424|12
1620401290000|2021-05-07 15:28:10|10436.8|10426.8|10436|10426|10436.8|10426.8|10435.9|10425.9|7
1620401300000|2021-05-07 15:28:20|10435.9|10425.9|10433.8|10423.8|10435.9|10425.9|10432.8|10422.8|14
1620401310000|2021-05-07 15:28:30|10433|10423|10432.5|10422.5|10433.3|10423.3|10432.5|10422.5|8
1620401320000|2021-05-07 15:28:40|10432.8|10422.8|10432.4|10422.4|10432.8|10422.8|10432.4|10422.4|2
1620401330000|2021-05-07 15:28:50|10432.3|10422.3|10432.1|10422.1|10432.3|10422.3|10432.1|10422.1|2
1620401340000|2021-05-07 15:29:00|10432.3|10422.3|10432.3|10422.3|10432.3|10422.3|10432.1|10422.1|3
1620401350000|2021-05-07 15:29:10|10431.9|10421.9|10433.3|10423.3|10434|10424|10431.5|10421.5|12
1620401360000|2021-05-07 15:29:20|10433.5|10423.5|10433|10423|10433.5|10423.5|10433|10423|9
1620401370000|2021-05-07 15:29:30|10432.6|10422.6|10430.8|10420.8|10432.6|10422.6|10430.3|10420.3|12
1620401380000|2021-05-07 15:29:40|10430|10420|10431.5|10421.5|10431.6|10421.6|10430|10420|7
1620401390000|2021-05-07 15:29:50|10431.8|10421.8|10430|10420|10431.8|10421.8|10429.8|10419.8|8
1620401400000|2021-05-07 15:30:00|10429.8|10419.8|10423.4|10413.4|10430|10420|10422.8|10412.8|21
1620401410000|2021-05-07 15:30:10|10423.9|10413.9|10425.9|10415.9|10426|10416|10423.9|10413.9|11
1620401420000|2021-05-07 15:30:20|10426|10416|10425.5|10415.5|10427|10417|10424.3|10414.3|8
1620401430000|2021-05-07 15:30:30|10424.8|10414.8|10425.5|10415.5|10425.6|10415.6|10424.8|10414.8|4
1620401440000|2021-05-07 15:30:40|10425.6|10415.6|10427|10417|10428.9|10418.9|10425.5|10415.5|14
1620401450000|2021-05-07 15:30:50|10427.3|10417.3|10428.3|10418.3|10429.5|10419.5|10427.3|10417.3|9
1620401460000|2021-05-07 15:31:00|10428.4|10418.4|10431.9|10421.9|10431.9|10421.9|10428.4|10418.4|6
1620401470000|2021-05-07 15:31:10|10432.5|10422.5|10434.5|10424.5|10434.5|10424.5|10432.5|10422.5|6
1620401480000|2021-05-07 15:31:20|10434|10424|10434.3|10424.3|10434.5|10424.5|10434|10424|5
1620401490000|2021-05-07 15:31:30|10434|10424|10431.1|10421.1|10434|10424|10431.1|10421.1|9
1620401500000|2021-05-07 15:31:40|10431|10421|10431.9|10421.9|10431.9|10421.9|10430.8|10420.8|6
1620401510000|2021-05-07 15:31:50|10431.6|10421.6|10431.9|10421.9|10431.9|10421.9|10431.4|10421.4|6
1620401520000|2021-05-07 15:32:00|10432.5|10422.5|10434.8|10424.8|10435.3|10425.3|10432.5|10422.5|7
1620401530000|2021-05-07 15:32:10|10435|10425|10436.1|10426.1|10436.1|10426.1|10435|10425|6
1620401540000|2021-05-07 15:32:20|10436.3|10426.3|10436.1|10426.1|10436.3|10426.3|10436.1|10426.1|2
1620401550000|2021-05-07 15:32:30|10435.9|10425.9|10436.3|10426.3|10436.3|10426.3|10435.9|10425.9|2
1620401560000|2021-05-07 15:32:40|10437|10427|10439.5|10429.5|10439.5|10429.5|10437|10427|9
1620401570000|2021-05-07 15:32:50|10439.4|10429.4|10438.8|10428.8|10439.4|10429.4|10438.5|10428.5|4
1620401580000|2021-05-07 15:33:00|10438.9|10428.9|10439|10429|10439.1|10429.1|10438.8|10428.8|4
1620401590000|2021-05-07 15:33:10|10438.8|10428.8|10438.3|10428.3|10438.8|10428.8|10438.3|10428.3|3
1620401600000|2021-05-07 15:33:20|10437.8|10427.8|10436.5|10426.5|10437.8|10427.8|10436.5|10426.5|6
1620401610000|2021-05-07 15:33:30|10436|10426|10433.8|10423.8|10436|10426|10433.8|10423.8|4
1620401620000|2021-05-07 15:33:40|10436.3|10426.3|10436.8|10426.8|10436.8|10426.8|10436.3|10426.3|3
1620401630000|2021-05-07 15:33:50|10437|10427|10437|10427|10437|10427|10437|10427|1
1620401640000|2021-05-07 15:34:00|10437.3|10427.3|10432.5|10422.5|10438.5|10428.5|10432.5|10422.5|8
1620401650000|2021-05-07 15:34:10|10432.4|10422.4|10432.6|10422.6|10432.6|10422.6|10432|10422|12
1620401660000|2021-05-07 15:34:20|10432.9|10422.9|10432.9|10422.9|10433.5|10423.5|10432.9|10422.9|6
1620401670000|2021-05-07 15:34:30|10433.1|10423.1|10433.5|10423.5|10433.8|10423.8|10433.1|10423.1|4
1620401680000|2021-05-07 15:34:40|10433.8|10423.8|10432.5|10422.5|10433.8|10423.8|10432.5|10422.5|3
1620401690000|2021-05-07 15:34:50|10432.8|10422.8|10433.1|10423.1|10433.8|10423.8|10432.8|10422.8|10
1620401700000|2021-05-07 15:35:00|10433.5|10423.5|10432.9|10422.9|10433.8|10423.8|10432.5|10422.5|12
1620401710000|2021-05-07 15:35:10|10433|10423|10433.6|10423.6|10434|10424|10433|10423|5
1620401720000|2021-05-07 15:35:20|10433.8|10423.8|10432.9|10422.9|10433.8|10423.8|10432.9|10422.9|4
1620401730000|2021-05-07 15:35:30|10433.5|10423.5|10434|10424|10434.5|10424.5|10433.5|10423.5|7
1620401740000|2021-05-07 15:35:40|10433.8|10423.8|10433.9|10423.9|10435|10425|10433.8|10423.8|11
1620401750000|2021-05-07 15:35:50|10433.6|10423.6|10432.5|10422.5|10433.6|10423.6|10432.3|10422.3|8
1620401760000|2021-05-07 15:36:00|10432.3|10422.3|10434|10424|10434|10424|10432.3|10422.3|9
1620401770000|2021-05-07 15:36:10|10434.3|10424.3|10432.4|10422.4|10434.4|10424.4|10432.4|10422.4|9
1620401780000|2021-05-07 15:36:20|10432.9|10422.9|10432.9|10422.9|10432.9|10422.9|10432.9|10422.9|1
1620401790000|2021-05-07 15:36:30|10433.3|10423.3|10433.8|10423.8|10433.8|10423.8|10433.3|10423.3|2
1620401800000|2021-05-07 15:36:40|10434|10424|10434.3|10424.3|10434.3|10424.3|10434|10424|3
1620401810000|2021-05-07 15:36:50|10433.8|10423.8|10433.9|10423.9|10433.9|10423.9|10433|10423|9
1620401820000|2021-05-07 15:37:00|10434|10424|10435.1|10425.1|10435.3|10425.3|10434|10424|5
1620401830000|2021-05-07 15:37:10|10434.6|10424.6|10435.3|10425.3|10435.3|10425.3|10434.6|10424.6|4
1620401840000|2021-05-07 15:37:20|10435|10425|10435|10425|10435|10425|10435|10425|1
1620401850000|2021-05-07 15:37:30|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|1
1620401860000|2021-05-07 15:37:40|10434.9|10424.9|10434.9|10424.9|10434.9|10424.9|10434.9|10424.9|1
1620401870000|2021-05-07 15:37:50|10434.8|10424.8|10433.8|10423.8|10434.8|10424.8|10433.8|10423.8|5
1620401880000|2021-05-07 15:38:00|10434|10424|10434|10424|10434.5|10424.5|10434|10424|3
1620401890000|2021-05-07 15:38:10|10433.9|10423.9|10434|10424|10434|10424|10432.8|10422.8|9
1620401900000|2021-05-07 15:38:20|10434.3|10424.3|10434|10424|10434.3|10424.3|10433.8|10423.8|5
1620401910000|2021-05-07 15:38:30|10433.8|10423.8|10433.6|10423.6|10433.8|10423.8|10433.6|10423.6|2
1620401920000|2021-05-07 15:38:40|10433.9|10423.9|10434|10424|10434|10424|10433.9|10423.9|2
1620401930000|2021-05-07 15:38:50|10434.3|10424.3|10434.3|10424.3|10434.3|10424.3|10434.3|10424.3|1
1620401940000|2021-05-07 15:39:00|10434|10424|10433|10423|10434|10424|10433|10423|5
1620401950000|2021-05-07 15:39:10|10433.3|10423.3|10434.1|10424.1|10434.1|10424.1|10433|10423|9
1620401960000|2021-05-07 15:39:20|10434.5|10424.5|10432.9|10422.9|10435|10425|10432.9|10422.9|6
1620401970000|2021-05-07 15:39:30|10431.8|10421.8|10431.3|10421.3|10431.8|10421.8|10431.3|10421.3|5
1620401990000|2021-05-07 15:39:50|10431.5|10421.5|10432.9|10422.9|10432.9|10422.9|10431.5|10421.5|4
1620402000000|2021-05-07 15:40:00|10432.5|10422.5|10433.1|10423.1|10434|10424|10432.5|10422.5|10
1620402020000|2021-05-07 15:40:20|10433.4|10423.4|10434.5|10424.5|10434.5|10424.5|10433.4|10423.4|2
1620402050000|2021-05-07 15:40:50|10434.1|10424.1|10434.9|10424.9|10434.9|10424.9|10434.1|10424.1|4
1620402070000|2021-05-07 15:41:10|10435|10425|10435|10425|10435|10425|10435|10425|1
1620402080000|2021-05-07 15:41:20|10438.8|10428.8|10439|10429|10439.6|10429.6|10438.8|10428.8|9
1620402090000|2021-05-07 15:41:30|10439.3|10429.3|10438.8|10428.8|10439.3|10429.3|10438.5|10428.5|7
1620402100000|2021-05-07 15:41:40|10438.1|10428.1|10437.5|10427.5|10438.5|10428.5|10437.3|10427.3|7
1620402110000|2021-05-07 15:41:50|10437.8|10427.8|10438|10428|10438.8|10428.8|10437.8|10427.8|7
1620402120000|2021-05-07 15:42:00|10438.3|10428.3|10439.3|10429.3|10439.3|10429.3|10438.3|10428.3|5
1620402130000|2021-05-07 15:42:10|10439.6|10429.6|10439.4|10429.4|10439.9|10429.9|10439.4|10429.4|5
1620402140000|2021-05-07 15:42:20|10439.1|10429.1|10439.1|10429.1|10439.1|10429.1|10439.1|10429.1|1
1620402150000|2021-05-07 15:42:30|10439.4|10429.4|10439|10429|10439.4|10429.4|10439|10429|2
1620402160000|2021-05-07 15:42:40|10438.8|10428.8|10438|10428|10439.4|10429.4|10438|10428|6
1620402170000|2021-05-07 15:42:50|10438.5|10428.5|10437.8|10427.8|10438.5|10428.5|10437.5|10427.5|7
1620402180000|2021-05-07 15:43:00|10438|10428|10438|10428|10438.9|10428.9|10437.8|10427.8|6
1620402190000|2021-05-07 15:43:10|10438.3|10428.3|10439.4|10429.4|10439.4|10429.4|10438.3|10428.3|7
1620402200000|2021-05-07 15:43:20|10439|10429|10439.4|10429.4|10439.4|10429.4|10438.6|10428.6|4
1620402210000|2021-05-07 15:43:30|10438.8|10428.8|10437.3|10427.3|10438.8|10428.8|10437.3|10427.3|6
1620402220000|2021-05-07 15:43:40|10437.6|10427.6|10437.8|10427.8|10438.5|10428.5|10437.6|10427.6|9
1620402230000|2021-05-07 15:43:50|10437.6|10427.6|10439.3|10429.3|10439.3|10429.3|10437.6|10427.6|9
1620402250000|2021-05-07 15:44:10|10438.8|10428.8|10438.5|10428.5|10438.8|10428.8|10438.3|10428.3|4
1620402260000|2021-05-07 15:44:20|10437.8|10427.8|10438|10428|10438.5|10428.5|10437.6|10427.6|7
1620402270000|2021-05-07 15:44:30|10438.5|10428.5|10434|10424|10438.8|10428.8|10434|10424|15
1620402280000|2021-05-07 15:44:40|10433.6|10423.6|10432.3|10422.3|10433.6|10423.6|10431.8|10421.8|11
1620402290000|2021-05-07 15:44:50|10432.4|10422.4|10432.5|10422.5|10434.3|10424.3|10432.4|10422.4|15
1620402300000|2021-05-07 15:45:00|10432.3|10422.3|10431.8|10421.8|10432.3|10422.3|10431|10421|9
1620402310000|2021-05-07 15:45:10|10432|10422|10432.6|10422.6|10432.6|10422.6|10431|10421|10
1620402320000|2021-05-07 15:45:20|10432.8|10422.8|10433.9|10423.9|10433.9|10423.9|10431.9|10421.9|11
1620402330000|2021-05-07 15:45:30|10433.5|10423.5|10434.3|10424.3|10434.3|10424.3|10433.5|10423.5|3
1620402340000|2021-05-07 15:45:40|10434.5|10424.5|10434.5|10424.5|10434.6|10424.6|10434.3|10424.3|7
1620402350000|2021-05-07 15:45:50|10434.3|10424.3|10428.4|10418.4|10434.3|10424.3|10428.4|10418.4|19
1620402360000|2021-05-07 15:46:00|10427.5|10417.5|10427.3|10417.3|10427.8|10417.8|10427.1|10417.1|10
1620402370000|2021-05-07 15:46:10|10427.1|10417.1|10427.5|10417.5|10428|10418|10426.9|10416.9|13
1620402380000|2021-05-07 15:46:20|10427|10417|10427.5|10417.5|10427.5|10417.5|10427|10417|3
1620402390000|2021-05-07 15:46:30|10427.3|10417.3|10427.3|10417.3|10427.3|10417.3|10426.9|10416.9|9
1620402400000|2021-05-07 15:46:40|10427|10417|10427|10417|10427.3|10417.3|10426.9|10416.9|9
1620402410000|2021-05-07 15:46:50|10426.8|10416.8|10422.3|10412.3|10426.8|10416.8|10422.3|10412.3|9
1620402420000|2021-05-07 15:47:00|10422.1|10412.1|10420.5|10410.5|10422.3|10412.3|10419.9|10409.9|14
1620402430000|2021-05-07 15:47:10|10420.8|10410.8|10423.5|10413.5|10423.5|10413.5|10420.8|10410.8|9
1620402440000|2021-05-07 15:47:20|10423.3|10413.3|10422|10412|10423.3|10413.3|10422|10412|10
1620402450000|2021-05-07 15:47:30|10422.5|10412.5|10422.5|10412.5|10423|10413|10422.5|10412.5|4
1620402460000|2021-05-07 15:47:40|10422.8|10412.8|10423.5|10413.5|10423.5|10413.5|10422.8|10412.8|13
1620402470000|2021-05-07 15:47:50|10423.4|10413.4|10420.9|10410.9|10423.4|10413.4|10420.9|10410.9|9
1620402480000|2021-05-07 15:48:00|10421.4|10411.4|10423|10413|10423.5|10413.5|10421.4|10411.4|8
1620402490000|2021-05-07 15:48:10|10422.8|10412.8|10421.3|10411.3|10422.8|10412.8|10421.1|10411.1|7
1620402500000|2021-05-07 15:48:20|10421.8|10411.8|10421.9|10411.9|10422|10412|10421.5|10411.5|6
1620402510000|2021-05-07 15:48:30|10420.4|10410.4|10420.1|10410.1|10420.4|10410.4|10419|10409|15
1620402520000|2021-05-07 15:48:40|10419.6|10409.6|10420.5|10410.5|10421.5|10411.5|10419.6|10409.6|13
1620402530000|2021-05-07 15:48:50|10420.8|10410.8|10419.9|10409.9|10420.8|10410.8|10419.9|10409.9|5
1620402540000|2021-05-07 15:49:00|10420|10410|10420.5|10410.5|10422|10412|10420|10410|8
1620402550000|2021-05-07 15:49:10|10420.4|10410.4|10419|10409|10421|10411|10419|10409|13
1620402560000|2021-05-07 15:49:20|10417.3|10407.3|10414.8|10404.8|10417.3|10407.3|10414.8|10404.8|9
1620402570000|2021-05-07 15:49:30|10409|10399|10412.1|10402.1|10412.8|10402.8|10409|10399|18
1620402580000|2021-05-07 15:49:40|10412.4|10402.4|10414|10404|10414.1|10404.1|10412.1|10402.1|7
1620402590000|2021-05-07 15:49:50|10414.1|10404.1|10413.3|10403.3|10415.4|10405.4|10413.3|10403.3|9
1620402600000|2021-05-07 15:50:00|10413.5|10403.5|10415.5|10405.5|10416.3|10406.3|10413.5|10403.5|12
1620402610000|2021-05-07 15:50:10|10415.3|10405.3|10415.3|10405.3|10415.5|10405.5|10415.1|10405.1|7
1620402620000|2021-05-07 15:50:20|10415.6|10405.6|10416.1|10406.1|10416.3|10406.3|10415.6|10405.6|3
1620402640000|2021-05-07 15:50:40|10416.3|10406.3|10414.8|10404.8|10416.4|10406.4|10413.6|10403.6|9
1620402650000|2021-05-07 15:50:50|10414.5|10404.5|10414.8|10404.8|10414.9|10404.9|10414.4|10404.4|5
1620402660000|2021-05-07 15:51:00|10414.3|10404.3|10413.8|10403.8|10414.3|10404.3|10411.8|10401.8|10
1620402670000|2021-05-07 15:51:10|10413.3|10403.3|10415.3|10405.3|10415.8|10405.8|10413.1|10403.1|12
1620402680000|2021-05-07 15:51:20|10415.5|10405.5|10414.3|10404.3|10415.5|10405.5|10414.3|10404.3|7
1620402690000|2021-05-07 15:51:30|10413.8|10403.8|10414.3|10404.3|10414.9|10404.9|10412.5|10402.5|12
1620402700000|2021-05-07 15:51:40|10413.8|10403.8|10414.3|10404.3|10414.8|10404.8|10413.8|10403.8|9
1620402710000|2021-05-07 15:51:50|10412.8|10402.8|10412.3|10402.3|10412.8|10402.8|10412.3|10402.3|2
1620402720000|2021-05-07 15:52:00|10412|10402|10413.8|10403.8|10414.3|10404.3|10412|10402|8
1620402730000|2021-05-07 15:52:10|10414.3|10404.3|10414.8|10404.8|10415.9|10405.9|10414.3|10404.3|9
1620402740000|2021-05-07 15:52:20|10415.3|10405.3|10416|10406|10416.5|10406.5|10415|10405|9
1620402750000|2021-05-07 15:52:30|10415.5|10405.5|10415.3|10405.3|10416.3|10406.3|10415.3|10405.3|9
1620402760000|2021-05-07 15:52:40|10415.8|10405.8|10417.3|10407.3|10417.3|10407.3|10415.1|10405.1|7
1620402780000|2021-05-07 15:53:00|10417.8|10407.8|10420.8|10410.8|10420.8|10410.8|10417.5|10407.5|10
1620402790000|2021-05-07 15:53:10|10421.4|10411.4|10421.8|10411.8|10422|10412|10420.8|10410.8|8
1620402800000|2021-05-07 15:53:20|10421.5|10411.5|10420.3|10410.3|10421.8|10411.8|10420.3|10410.3|12
1620402810000|2021-05-07 15:53:30|10420.5|10410.5|10421|10411|10421|10411|10420.5|10410.5|2
1620402820000|2021-05-07 15:53:40|10421.3|10411.3|10421.8|10411.8|10422|10412|10421.3|10411.3|4
1620402830000|2021-05-07 15:53:50|10422.5|10412.5|10421.6|10411.6|10422.5|10412.5|10421.6|10411.6|5
1620402840000|2021-05-07 15:54:00|10422|10412|10420.8|10410.8|10422|10412|10420.8|10410.8|5
1620402850000|2021-05-07 15:54:10|10420.3|10410.3|10418.1|10408.1|10420.3|10410.3|10417.8|10407.8|7
1620402860000|2021-05-07 15:54:20|10418.5|10408.5|10421.3|10411.3|10421.3|10411.3|10418.5|10408.5|4
1620402870000|2021-05-07 15:54:30|10421.5|10411.5|10420.1|10410.1|10422.3|10412.3|10420.1|10410.1|6
1620402880000|2021-05-07 15:54:40|10419.8|10409.8|10418.4|10408.4|10419.8|10409.8|10418.4|10408.4|3
1620402890000|2021-05-07 15:54:50|10418.3|10408.3|10418|10408|10418.3|10408.3|10416.4|10406.4|11
1620402900000|2021-05-07 15:55:00|10418.1|10408.1|10417.1|10407.1|10418.1|10408.1|10417.1|10407.1|4
1620402910000|2021-05-07 15:55:10|10417.3|10407.3|10417.6|10407.6|10417.6|10407.6|10416.8|10406.8|5
1620402920000|2021-05-07 15:55:20|10417.5|10407.5|10416.4|10406.4|10417.5|10407.5|10416.4|10406.4|5
1620402930000|2021-05-07 15:55:30|10416.3|10406.3|10415.9|10405.9|10416.3|10406.3|10414|10404|7
1620402940000|2021-05-07 15:55:40|10415.3|10405.3|10414.4|10404.4|10415.3|10405.3|10414.4|10404.4|2
1620402950000|2021-05-07 15:55:50|10414|10404|10413.3|10403.3|10414|10404|10413.3|10403.3|8
1620402960000|2021-05-07 15:56:00|10413.6|10403.6|10413.6|10403.6|10413.6|10403.6|10413.6|10403.6|1
1620402970000|2021-05-07 15:56:10|10414.3|10404.3|10416.1|10406.1|10416.1|10406.1|10413.8|10403.8|6
1620402980000|2021-05-07 15:56:20|10416.5|10406.5|10416.1|10406.1|10416.5|10406.5|10415.8|10405.8|6
1620402990000|2021-05-07 15:56:30|10418|10408|10418.6|10408.6|10418.9|10408.9|10418|10408|6
1620403000000|2021-05-07 15:56:40|10418.8|10408.8|10415.4|10405.4|10419.4|10409.4|10415.4|10405.4|7
1620403010000|2021-05-07 15:56:50|10415.6|10405.6|10414.8|10404.8|10415.6|10405.6|10414.8|10404.8|5
1620403030000|2021-05-07 15:57:10|10414.1|10404.1|10413.1|10403.1|10414.1|10404.1|10411.4|10401.4|7
1620403040000|2021-05-07 15:57:20|10413.5|10403.5|10414|10404|10414|10404|10413|10403|4
1620403050000|2021-05-07 15:57:30|10414.8|10404.8|10416|10406|10416|10406|10414.3|10404.3|5
1620403060000|2021-05-07 15:57:40|10415.8|10405.8|10416|10406|10416|10406|10415.6|10405.6|4
1620403070000|2021-05-07 15:57:50|10416.3|10406.3|10416.3|10406.3|10416.3|10406.3|10416.1|10406.1|3
1620403080000|2021-05-07 15:58:00|10416.1|10406.1|10418.9|10408.9|10418.9|10408.9|10416.1|10406.1|11
1620403090000|2021-05-07 15:58:10|10419.3|10409.3|10419.5|10409.5|10420|10410|10419.3|10409.3|6
1620403100000|2021-05-07 15:58:20|10419.4|10409.4|10419.3|10409.3|10419.5|10409.5|10419.3|10409.3|5
1620403110000|2021-05-07 15:58:30|10419.4|10409.4|10420.5|10410.5|10420.5|10410.5|10419.4|10409.4|4
1620403120000|2021-05-07 15:58:40|10420.8|10410.8|10419.9|10409.9|10420.8|10410.8|10419.6|10409.6|3
1620403130000|2021-05-07 15:58:50|10419.8|10409.8|10419|10409|10419.8|10409.8|10418.6|10408.6|5
1620403140000|2021-05-07 15:59:00|10419.4|10409.4|10420.5|10410.5|10420.8|10410.8|10419.4|10409.4|6
1620403150000|2021-05-07 15:59:10|10420.8|10410.8|10417.9|10407.9|10420.8|10410.8|10417.9|10407.9|9
1620403160000|2021-05-07 15:59:20|10418|10408|10417.9|10407.9|10418|10408|10417.8|10407.8|4
1620403170000|2021-05-07 15:59:30|10418|10408|10417.8|10407.8|10418|10408|10416.9|10406.9|6
1620403180000|2021-05-07 15:59:40|10416.9|10406.9|10416.9|10406.9|10416.9|10406.9|10416.9|10406.9|1
1620403190000|2021-05-07 15:59:50|10417.3|10407.3|10416.3|10406.3|10417.8|10407.8|10416.3|10406.3|5
1620403200000|2021-05-07 16:00:00|10416|10406|10413.5|10403.5|10418|10408|10413.5|10403.5|14
1620403210000|2021-05-07 16:00:10|10413.3|10403.3|10413.3|10403.3|10413.3|10403.3|10413.3|10403.3|1
1620403220000|2021-05-07 16:00:20|10413.4|10403.4|10414.8|10404.8|10414.9|10404.9|10413.4|10403.4|6
1620403230000|2021-05-07 16:00:30|10414.3|10404.3|10415.4|10405.4|10415.4|10405.4|10414.3|10404.3|5
1620403240000|2021-05-07 16:00:40|10415|10405|10414.5|10404.5|10415|10405|10414.3|10404.3|10
1620403250000|2021-05-07 16:00:50|10414.8|10404.8|10414.1|10404.1|10414.8|10404.8|10413.8|10403.8|4
1620403260000|2021-05-07 16:01:00|10414.3|10404.3|10416.8|10406.8|10417.3|10407.3|10414.3|10404.3|11
1620403270000|2021-05-07 16:01:10|10416.5|10406.5|10416.5|10406.5|10416.8|10406.8|10416.5|10406.5|3
1620403280000|2021-05-07 16:01:20|10417|10407|10415.1|10405.1|10417|10407|10415.1|10405.1|6
1620403290000|2021-05-07 16:01:30|10415.3|10405.3|10413|10403|10415.3|10405.3|10413|10403|7
1620403300000|2021-05-07 16:01:40|10412.1|10402.1|10412.1|10402.1|10412.1|10402.1|10411.3|10401.3|10
1620403310000|2021-05-07 16:01:50|10411.6|10401.6|10411.3|10401.3|10412.3|10402.3|10411.3|10401.3|7
1620403320000|2021-05-07 16:02:00|10410.8|10400.8|10412.6|10402.6|10412.6|10402.6|10410.8|10400.8|10
1620403330000|2021-05-07 16:02:10|10412|10402|10412|10402|10412|10402|10411.8|10401.8|7
1620403340000|2021-05-07 16:02:20|10411.8|10401.8|10411.6|10401.6|10411.8|10401.8|10411.1|10401.1|6
1620403350000|2021-05-07 16:02:30|10412.1|10402.1|10412.3|10402.3|10412.6|10402.6|10412.1|10402.1|3
1620403370000|2021-05-07 16:02:50|10412.6|10402.6|10412.6|10402.6|10412.8|10402.8|10412.3|10402.3|5
1620403380000|2021-05-07 16:03:00|10413.4|10403.4|10414.4|10404.4|10415.3|10405.3|10413.4|10403.4|6
1620403400000|2021-05-07 16:03:20|10414.3|10404.3|10413.1|10403.1|10414.3|10404.3|10413.1|10403.1|3
1620403410000|2021-05-07 16:03:30|10413.5|10403.5|10414|10404|10414.3|10404.3|10413.5|10403.5|6
1620403420000|2021-05-07 16:03:40|10414.1|10404.1|10414.3|10404.3|10414.3|10404.3|10414|10404|4
1620403450000|2021-05-07 16:04:10|10414.4|10404.4|10414.3|10404.3|10414.8|10404.8|10414.3|10404.3|3
1620403480000|2021-05-07 16:04:40|10414.1|10404.1|10414.3|10404.3|10414.3|10404.3|10414.1|10404.1|2
1620403490000|2021-05-07 16:04:50|10414.5|10404.5|10412.8|10402.8|10414.5|10404.5|10412.3|10402.3|6
1620403500000|2021-05-07 16:05:00|10413.3|10403.3|10412.3|10402.3|10413.3|10403.3|10411.8|10401.8|4
1620403510000|2021-05-07 16:05:10|10412|10402|10411.5|10401.5|10412|10402|10411|10401|10
1620403520000|2021-05-07 16:05:20|10411|10401|10411.3|10401.3|10411.3|10401.3|10411|10401|4
1620403530000|2021-05-07 16:05:30|10411|10401|10409.5|10399.5|10411|10401|10409.5|10399.5|4
1620403540000|2021-05-07 16:05:40|10409|10399|10409|10399|10409|10399|10409|10399|1
1620403550000|2021-05-07 16:05:50|10409.3|10399.3|10409|10399|10409.3|10399.3|10408.8|10398.8|5
1620403560000|2021-05-07 16:06:00|10409.1|10399.1|10411.1|10401.1|10411.6|10401.6|10409.1|10399.1|8
1620403570000|2021-05-07 16:06:10|10410.9|10400.9|10409.5|10399.5|10410.9|10400.9|10409.5|10399.5|3
1620403580000|2021-05-07 16:06:20|10409.3|10399.3|10410.6|10400.6|10410.6|10400.6|10409.3|10399.3|4
1620403590000|2021-05-07 16:06:30|10410.8|10400.8|10411.3|10401.3|10411.8|10401.8|10410.8|10400.8|7
1620403600000|2021-05-07 16:06:40|10411.1|10401.1|10409.8|10399.8|10411.1|10401.1|10409.5|10399.5|5
1620403610000|2021-05-07 16:06:50|10409.6|10399.6|10409.8|10399.8|10409.8|10399.8|10409.6|10399.6|2
1620403620000|2021-05-07 16:07:00|10409.5|10399.5|10413|10403|10413.6|10403.6|10409.5|10399.5|12
1620403630000|2021-05-07 16:07:10|10412.8|10402.8|10412.8|10402.8|10413|10403|10412.8|10402.8|3
1620403640000|2021-05-07 16:07:20|10413|10403|10414|10404|10414.5|10404.5|10413|10403|7
1620403650000|2021-05-07 16:07:30|10414.3|10404.3|10414|10404|10414.3|10404.3|10414|10404|2
1620403670000|2021-05-07 16:07:50|10414.3|10404.3|10414.3|10404.3|10414.6|10404.6|10414|10404|5
1620403680000|2021-05-07 16:08:00|10414|10404|10413|10403|10414|10404|10413|10403|5
1620403690000|2021-05-07 16:08:10|10412.8|10402.8|10413.4|10403.4|10413.4|10403.4|10412.8|10402.8|3
1620403700000|2021-05-07 16:08:20|10413.5|10403.5|10413.3|10403.3|10413.8|10403.8|10413.3|10403.3|4
1620403710000|2021-05-07 16:08:30|10413.5|10403.5|10413.5|10403.5|10413.5|10403.5|10413.5|10403.5|1
1620403720000|2021-05-07 16:08:40|10413.6|10403.6|10413.6|10403.6|10413.6|10403.6|10413.4|10403.4|3
1620403740000|2021-05-07 16:09:00|10413.8|10403.8|10414.3|10404.3|10414.3|10404.3|10413.8|10403.8|2
1620403760000|2021-05-07 16:09:20|10414.5|10404.5|10415.8|10405.8|10415.8|10405.8|10414.5|10404.5|3
1620403770000|2021-05-07 16:09:30|10416.3|10406.3|10415.8|10405.8|10416.3|10406.3|10415.8|10405.8|2
1620403780000|2021-05-07 16:09:40|10416.3|10406.3|10417.5|10407.5|10417.5|10407.5|10416.3|10406.3|5
1620403790000|2021-05-07 16:09:50|10417.3|10407.3|10417.5|10407.5|10417.5|10407.5|10417.3|10407.3|2
1620403800000|2021-05-07 16:10:00|10417.8|10407.8|10417.5|10407.5|10417.8|10407.8|10417.5|10407.5|2
1620403820000|2021-05-07 16:10:20|10417.3|10407.3|10414.5|10404.5|10417.3|10407.3|10414.5|10404.5|2
1620403830000|2021-05-07 16:10:30|10414.8|10404.8|10414.5|10404.5|10414.8|10404.8|10414.3|10404.3|4
1620403840000|2021-05-07 16:10:40|10414.3|10404.3|10414.3|10404.3|10414.5|10404.5|10414.3|10404.3|5
1620403850000|2021-05-07 16:10:50|10414.5|10404.5|10415.3|10405.3|10415.3|10405.3|10414.5|10404.5|2
1620403860000|2021-05-07 16:11:00|10415.5|10405.5|10416.3|10406.3|10416.8|10406.8|10415.5|10405.5|10
1620403880000|2021-05-07 16:11:20|10416.5|10406.5|10416.4|10406.4|10417|10407|10415.9|10405.9|5
1620403890000|2021-05-07 16:11:30|10416.5|10406.5|10416.5|10406.5|10416.9|10406.9|10416.5|10406.5|3
1620403900000|2021-05-07 16:11:40|10417|10407|10417.5|10407.5|10417.6|10407.6|10417|10407|8
1620403920000|2021-05-07 16:12:00|10417.3|10407.3|10416.3|10406.3|10417.3|10407.3|10415.5|10405.5|5
1620403930000|2021-05-07 16:12:10|10416.5|10406.5|10414.9|10404.9|10418|10408|10414.9|10404.9|9
1620403940000|2021-05-07 16:12:20|10414.5|10404.5|10414.1|10404.1|10414.8|10404.8|10414.1|10404.1|4
1620403960000|2021-05-07 16:12:40|10414|10404|10414|10404|10414|10404|10414|10404|1
1620403970000|2021-05-07 16:12:50|10413.8|10403.8|10413.8|10403.8|10413.8|10403.8|10413.8|10403.8|1
1620403980000|2021-05-07 16:13:00|10414|10404|10414|10404|10414|10404|10414|10404|1
1620403990000|2021-05-07 16:13:10|10414.1|10404.1|10414.1|10404.1|10414.1|10404.1|10414.1|10404.1|1
1620404000000|2021-05-07 16:13:20|10414.3|10404.3|10416.5|10406.5|10416.8|10406.8|10414.3|10404.3|5
1620404010000|2021-05-07 16:13:30|10416|10406|10416.5|10406.5|10417.4|10407.4|10416|10406|5
1620404020000|2021-05-07 16:13:40|10416.8|10406.8|10416.8|10406.8|10416.8|10406.8|10416.5|10406.5|5
1620404030000|2021-05-07 16:13:50|10416.5|10406.5|10416.9|10406.9|10416.9|10406.9|10416.5|10406.5|3
1620404040000|2021-05-07 16:14:00|10417|10407|10416.8|10406.8|10417|10407|10416.6|10406.6|6
1620404060000|2021-05-07 16:14:20|10417|10407|10417|10407|10417.3|10407.3|10417|10407|3
1620404070000|2021-05-07 16:14:30|10416.8|10406.8|10416.8|10406.8|10416.8|10406.8|10416.8|10406.8|1
1620404080000|2021-05-07 16:14:40|10417|10407|10417|10407|10417|10407|10417|10407|1
1620404100000|2021-05-07 16:15:00|10416.8|10406.8|10417|10407|10417.1|10407.1|10416.8|10406.8|6
1620404110000|2021-05-07 16:15:10|10416.8|10406.8|10416.5|10406.5|10416.8|10406.8|10416|10406|5
1620404120000|2021-05-07 16:15:20|10417.3|10407.3|10419.9|10409.9|10419.9|10409.9|10417.3|10407.3|7
1620404130000|2021-05-07 16:15:30|10420|10410|10420.8|10410.8|10421|10411|10420|10410|8
1620404150000|2021-05-07 16:15:50|10420.1|10410.1|10420.3|10410.3|10421.3|10411.3|10419.3|10409.3|10
1620404160000|2021-05-07 16:16:00|10420.6|10410.6|10422.5|10412.5|10422.5|10412.5|10420.3|10410.3|8
1620404170000|2021-05-07 16:16:10|10423|10413|10422.8|10412.8|10423|10413|10422.3|10412.3|5
1620404180000|2021-05-07 16:16:20|10422.5|10412.5|10423.3|10413.3|10423.3|10413.3|10422|10412|5
1620404190000|2021-05-07 16:16:30|10423.1|10413.1|10422.9|10412.9|10423.1|10413.1|10422.6|10412.6|4
1620404200000|2021-05-07 16:16:40|10422.8|10412.8|10423|10413|10423|10413|10422.8|10412.8|3
1620404220000|2021-05-07 16:17:00|10423.5|10413.5|10424|10414|10424.3|10414.3|10423.3|10413.3|11
1620404230000|2021-05-07 16:17:10|10423.8|10413.8|10424.3|10414.3|10424.4|10414.4|10423.5|10413.5|8
1620404240000|2021-05-07 16:17:20|10423.8|10413.8|10423|10413|10423.8|10413.8|10423|10413|6
1620404250000|2021-05-07 16:17:30|10423.3|10413.3|10423.3|10413.3|10423.3|10413.3|10423|10413|3
1620404260000|2021-05-07 16:17:40|10423.5|10413.5|10423.3|10413.3|10423.5|10413.5|10423.3|10413.3|2
1620404270000|2021-05-07 16:17:50|10423.5|10413.5|10424.4|10414.4|10424.4|10414.4|10423.3|10413.3|5
1620404280000|2021-05-07 16:18:00|10424|10414|10423.6|10413.6|10424|10414|10423.6|10413.6|3
1620404290000|2021-05-07 16:18:10|10423.9|10413.9|10424.4|10414.4|10424.4|10414.4|10423.9|10413.9|2
1620404300000|2021-05-07 16:18:20|10424|10414|10424.5|10414.5|10424.5|10414.5|10424|10414|2
1620404310000|2021-05-07 16:18:30|10424.1|10414.1|10423.3|10413.3|10424.1|10414.1|10423.3|10413.3|5
1620404320000|2021-05-07 16:18:40|10423.5|10413.5|10424|10414|10424|10414|10423.5|10413.5|3
1620404330000|2021-05-07 16:18:50|10423.8|10413.8|10424.3|10414.3|10424.3|10414.3|10423.8|10413.8|2
1620404340000|2021-05-07 16:19:00|10423.6|10413.6|10423.8|10413.8|10424|10414|10423.3|10413.3|5
1620404350000|2021-05-07 16:19:10|10423.5|10413.5|10423.8|10413.8|10423.8|10413.8|10423.1|10413.1|4
1620404360000|2021-05-07 16:19:20|10424|10414|10424.3|10414.3|10424.3|10414.3|10424|10414|2
1620404390000|2021-05-07 16:19:50|10424.5|10414.5|10423.8|10413.8|10424.5|10414.5|10423.8|10413.8|4
1620404400000|2021-05-07 16:20:00|10424|10414|10424|10414|10424|10414|10423.1|10413.1|7
1620404410000|2021-05-07 16:20:10|10424.1|10414.1|10426|10416|10426|10416|10424.1|10414.1|3
1620404420000|2021-05-07 16:20:20|10426.5|10416.5|10426.3|10416.3|10426.5|10416.5|10426.3|10416.3|2
1620404430000|2021-05-07 16:20:30|10426.5|10416.5|10426.5|10416.5|10426.5|10416.5|10426.5|10416.5|1
1620404440000|2021-05-07 16:20:40|10427|10417|10427.5|10417.5|10427.5|10417.5|10427|10417|2
1620404460000|2021-05-07 16:21:00|10429|10419|10429.1|10419.1|10429.1|10419.1|10428.8|10418.8|3
1620404470000|2021-05-07 16:21:10|10429|10419|10427.6|10417.6|10429|10419|10427.5|10417.5|4
1620404480000|2021-05-07 16:21:20|10427.5|10417.5|10426|10416|10427.5|10417.5|10426|10416|3
1620404490000|2021-05-07 16:21:30|10425.1|10415.1|10424.8|10414.8|10425.3|10415.3|10424.8|10414.8|4
1620404500000|2021-05-07 16:21:40|10425.3|10415.3|10424.5|10414.5|10425.3|10415.3|10424.3|10414.3|8
1620404510000|2021-05-07 16:21:50|10424|10414|10423.5|10413.5|10424|10414|10423.5|10413.5|3
1620404520000|2021-05-07 16:22:00|10423|10413|10423|10413|10423.3|10413.3|10422.5|10412.5|6
1620404530000|2021-05-07 16:22:10|10422.6|10412.6|10422.8|10412.8|10422.8|10412.8|10422.6|10412.6|2
1620404540000|2021-05-07 16:22:20|10422.5|10412.5|10419.3|10409.3|10422.5|10412.5|10419.3|10409.3|5
1620404550000|2021-05-07 16:22:30|10419.9|10409.9|10420.3|10410.3|10420.3|10410.3|10419.9|10409.9|2
1620404560000|2021-05-07 16:22:40|10420.8|10410.8|10420.5|10410.5|10420.8|10410.8|10420.5|10410.5|2
1620404570000|2021-05-07 16:22:50|10420.8|10410.8|10421.9|10411.9|10421.9|10411.9|10420.8|10410.8|4
1620404580000|2021-05-07 16:23:00|10422|10412|10422.6|10412.6|10422.6|10412.6|10422|10412|3
1620404600000|2021-05-07 16:23:20|10423|10413|10423.4|10413.4|10423.4|10413.4|10423|10413|2
1620404610000|2021-05-07 16:23:30|10423.1|10413.1|10423.1|10413.1|10423.1|10413.1|10423.1|10413.1|1
1620404630000|2021-05-07 16:23:50|10422.9|10412.9|10422.9|10412.9|10422.9|10412.9|10422.9|10412.9|1
1620404640000|2021-05-07 16:24:00|10422.5|10412.5|10422.9|10412.9|10422.9|10412.9|10422.4|10412.4|4
1620404680000|2021-05-07 16:24:40|10423.5|10413.5|10424.3|10414.3|10424.3|10414.3|10423.5|10413.5|3
1620404710000|2021-05-07 16:25:10|10424|10414|10424|10414|10424|10414|10424|10414|1
1620404720000|2021-05-07 16:25:20|10423.8|10413.8|10423.5|10413.5|10423.8|10413.8|10423.5|10413.5|2
1620404740000|2021-05-07 16:25:40|10423|10413|10421.9|10411.9|10423|10413|10421.9|10411.9|4
1620404750000|2021-05-07 16:25:50|10421.8|10411.8|10421.8|10411.8|10421.8|10411.8|10421.8|10411.8|1
1620404760000|2021-05-07 16:26:00|10422|10412|10422.9|10412.9|10422.9|10412.9|10422|10412|3
1620404780000|2021-05-07 16:26:20|10423.1|10413.1|10424|10414|10424.3|10414.3|10422.9|10412.9|6
1620404790000|2021-05-07 16:26:30|10423.5|10413.5|10424.3|10414.3|10424.3|10414.3|10423.5|10413.5|3
1620404800000|2021-05-07 16:26:40|10423.8|10413.8|10423.8|10413.8|10423.8|10413.8|10423.8|10413.8|1
1620404810000|2021-05-07 16:26:50|10424.1|10414.1|10424.1|10414.1|10424.1|10414.1|10424.1|10414.1|1
1620404820000|2021-05-07 16:27:00|10424|10414|10424|10414|10424|10414|10424|10414|1
1620404830000|2021-05-07 16:27:10|10424.3|10414.3|10424|10414|10424.3|10414.3|10423.8|10413.8|3
1620404840000|2021-05-07 16:27:20|10424.3|10414.3|10424.3|10414.3|10424.3|10414.3|10424|10414|7
1620404850000|2021-05-07 16:27:30|10424|10414|10423.8|10413.8|10424|10414|10423.8|10413.8|2
1620404870000|2021-05-07 16:27:50|10424|10414|10424|10414|10424|10414|10424|10414|1
1620404880000|2021-05-07 16:28:00|10424.3|10414.3|10427|10417|10427|10417|10424.3|10414.3|7
1620404890000|2021-05-07 16:28:10|10427.1|10417.1|10426.4|10416.4|10427.3|10417.3|10426.3|10416.3|6
1620404900000|2021-05-07 16:28:20|10425.9|10415.9|10424.5|10414.5|10425.9|10415.9|10424.5|10414.5|5
1620404910000|2021-05-07 16:28:30|10424.4|10414.4|10424|10414|10424.4|10414.4|10424|10414|2
1620404920000|2021-05-07 16:28:40|10424.3|10414.3|10423.9|10413.9|10424.3|10414.3|10423.9|10413.9|2
1620404940000|2021-05-07 16:29:00|10423.3|10413.3|10423.5|10413.5|10424.5|10414.5|10423.3|10413.3|7
1620404950000|2021-05-07 16:29:10|10424|10414|10424|10414|10424|10414|10423.8|10413.8|3
1620404960000|2021-05-07 16:29:20|10424.3|10414.3|10425|10415|10425|10415|10424.3|10414.3|3
1620404970000|2021-05-07 16:29:30|10425.5|10415.5|10425.8|10415.8|10425.8|10415.8|10425.5|10415.5|2
1620404980000|2021-05-07 16:29:40|10426.5|10416.5|10427.5|10417.5|10427.5|10417.5|10426.5|10416.5|4
1620404990000|2021-05-07 16:29:50|10427.3|10417.3|10428|10418|10428|10418|10427.3|10417.3|8
1620405000000|2021-05-07 16:30:00|10428.6|10418.6|10428|10418|10428.6|10418.6|10428|10418|3
1620405010000|2021-05-07 16:30:10|10427.8|10417.8|10427.6|10417.6|10427.8|10417.8|10427.6|10417.6|2
1620405020000|2021-05-07 16:30:20|10427.8|10417.8|10427.6|10417.6|10428|10418|10427.6|10417.6|4
1620405030000|2021-05-07 16:30:30|10427.1|10417.1|10425.8|10415.8|10427.1|10417.1|10425.5|10415.5|4
1620405040000|2021-05-07 16:30:40|10426|10416|10425.8|10415.8|10426|10416|10425.8|10415.8|2
1620405060000|2021-05-07 16:31:00|10426|10416|10426|10416|10426.3|10416.3|10426|10416|3
1620405070000|2021-05-07 16:31:10|10425.1|10415.1|10424.8|10414.8|10425.1|10415.1|10424.6|10414.6|5
1620405080000|2021-05-07 16:31:20|10424.3|10414.3|10424.3|10414.3|10424.3|10414.3|10424.3|10414.3|1
1620405090000|2021-05-07 16:31:30|10424.5|10414.5|10425.5|10415.5|10425.6|10415.6|10424.5|10414.5|5
1620405100000|2021-05-07 16:31:40|10424.8|10414.8|10425.5|10415.5|10425.9|10415.9|10424|10414|5
1620405110000|2021-05-07 16:31:50|10425.8|10415.8|10426|10416|10426|10416|10425.8|10415.8|2
1620405120000|2021-05-07 16:32:00|10425.8|10415.8|10426.8|10416.8|10426.8|10416.8|10425.8|10415.8|5
1620405130000|2021-05-07 16:32:10|10427|10417|10426.8|10416.8|10427.6|10417.6|10426.8|10416.8|5
1620405140000|2021-05-07 16:32:20|10427|10417|10425.8|10415.8|10427|10417|10425.8|10415.8|4
1620405150000|2021-05-07 16:32:30|10427|10417|10427|10417|10427|10417|10427|10417|1
1620405160000|2021-05-07 16:32:40|10426.8|10416.8|10426.8|10416.8|10426.8|10416.8|10426.8|10416.8|1
1620405170000|2021-05-07 16:32:50|10426.6|10416.6|10425.5|10415.5|10426.6|10416.6|10425.5|10415.5|4
1620405180000|2021-05-07 16:33:00|10426|10416|10427|10417|10427|10417|10426|10416|4
1620405190000|2021-05-07 16:33:10|10426.6|10416.6|10425.5|10415.5|10426.6|10416.6|10425.5|10415.5|4
1620405200000|2021-05-07 16:33:20|10425.3|10415.3|10425.5|10415.5|10425.5|10415.5|10425.3|10415.3|2
1620405220000|2021-05-07 16:33:40|10426|10416|10425.5|10415.5|10426.3|10416.3|10425.5|10415.5|4
1620405240000|2021-05-07 16:34:00|10426|10416|10426.8|10416.8|10426.8|10416.8|10426|10416|2
1620405250000|2021-05-07 16:34:10|10426.6|10416.6|10426.6|10416.6|10426.6|10416.6|10426.6|10416.6|1
1620405270000|2021-05-07 16:34:30|10425.8|10415.8|10425.9|10415.9|10425.9|10415.9|10425.8|10415.8|2
1620405280000|2021-05-07 16:34:40|10425.5|10415.5|10425.4|10415.4|10425.5|10415.5|10425.3|10415.3|3
1620405290000|2021-05-07 16:34:50|10425.8|10415.8|10424.5|10414.5|10425.8|10415.8|10424.5|10414.5|4
1620405310000|2021-05-07 16:35:10|10424.3|10414.3|10423.5|10413.5|10424.3|10414.3|10423.5|10413.5|2
1620405320000|2021-05-07 16:35:20|10424.3|10414.3|10423.8|10413.8|10424.5|10414.5|10423.8|10413.8|4
1620405330000|2021-05-07 16:35:30|10424.3|10414.3|10425.3|10415.3|10425.3|10415.3|10424.3|10414.3|5
1620405340000|2021-05-07 16:35:40|10426|10416|10425.8|10415.8|10426|10416|10425.8|10415.8|2
1620405350000|2021-05-07 16:35:50|10425.3|10415.3|10424|10414|10425.5|10415.5|10424|10414|6
1620405360000|2021-05-07 16:36:00|10423.8|10413.8|10424|10414|10424.3|10414.3|10423.8|10413.8|6
1620405370000|2021-05-07 16:36:10|10423.5|10413.5|10422.1|10412.1|10423.5|10413.5|10422.1|10412.1|4
1620405380000|2021-05-07 16:36:20|10422|10412|10422|10412|10422|10412|10422|10412|1
1620405420000|2021-05-07 16:37:00|10422.5|10412.5|10421.8|10411.8|10422.5|10412.5|10421.8|10411.8|3
1620405440000|2021-05-07 16:37:20|10421.6|10411.6|10420.9|10410.9|10421.6|10411.6|10420.9|10410.9|3
1620405450000|2021-05-07 16:37:30|10421|10411|10421.3|10411.3|10421.3|10411.3|10421|10411|2
1620405470000|2021-05-07 16:37:50|10421.5|10411.5|10423.8|10413.8|10423.8|10413.8|10421.5|10411.5|3
1620405480000|2021-05-07 16:38:00|10423.3|10413.3|10424.8|10414.8|10425|10415|10423.3|10413.3|10
1620405490000|2021-05-07 16:38:10|10425.3|10415.3|10427.3|10417.3|10427.3|10417.3|10425.3|10415.3|7
1620405500000|2021-05-07 16:38:20|10427.5|10417.5|10427.8|10417.8|10427.8|10417.8|10427.5|10417.5|8
1620405510000|2021-05-07 16:38:30|10427.3|10417.3|10428.8|10418.8|10428.8|10418.8|10427|10417|7
1620405520000|2021-05-07 16:38:40|10428.5|10418.5|10429.1|10419.1|10429.1|10419.1|10428.3|10418.3|3
1620405530000|2021-05-07 16:38:50|10429|10419|10429.3|10419.3|10429.3|10419.3|10429|10419|2
1620405540000|2021-05-07 16:39:00|10429|10419|10429|10419|10429.6|10419.6|10428.5|10418.5|8
1620405550000|2021-05-07 16:39:10|10428.5|10418.5|10428.9|10418.9|10428.9|10418.9|10428.3|10418.3|6
1620405560000|2021-05-07 16:39:20|10428.8|10418.8|10429.3|10419.3|10429.6|10419.6|10428.8|10418.8|11
1620405570000|2021-05-07 16:39:30|10429.8|10419.8|10428.5|10418.5|10429.8|10419.8|10428.5|10418.5|2
1620405580000|2021-05-07 16:39:40|10428.4|10418.4|10428.4|10418.4|10428.4|10418.4|10428.4|10418.4|1
1620405590000|2021-05-07 16:39:50|10428.8|10418.8|10428.9|10418.9|10429.3|10419.3|10428.8|10418.8|4
1620405600000|2021-05-07 16:40:00|10429.3|10419.3|10429|10419|10429.8|10419.8|10428.3|10418.3|9
1620405610000|2021-05-07 16:40:10|10429.3|10419.3|10427.9|10417.9|10429.8|10419.8|10427.5|10417.5|9
1620405620000|2021-05-07 16:40:20|10427.5|10417.5|10428.3|10418.3|10428.5|10418.5|10427.5|10417.5|5
1620405630000|2021-05-07 16:40:30|10428.5|10418.5|10428.8|10418.8|10429|10419|10428.5|10418.5|3
1620405640000|2021-05-07 16:40:40|10428.9|10418.9|10429.6|10419.6|10429.6|10419.6|10428.9|10418.9|3
1620405650000|2021-05-07 16:40:50|10429.1|10419.1|10428.4|10418.4|10429.3|10419.3|10428.4|10418.4|7
1620405660000|2021-05-07 16:41:00|10428.5|10418.5|10429|10419|10429|10419|10428.5|10418.5|3
1620405670000|2021-05-07 16:41:10|10429.5|10419.5|10429.6|10419.6|10429.6|10419.6|10429|10419|5
1620405680000|2021-05-07 16:41:20|10429|10419|10429|10419|10429.5|10419.5|10428.8|10418.8|6
1620405690000|2021-05-07 16:41:30|10429.6|10419.6|10432.3|10422.3|10432.3|10422.3|10429|10419|8
1620405700000|2021-05-07 16:41:40|10431.8|10421.8|10431.3|10421.3|10431.8|10421.8|10430.8|10420.8|11
1620405710000|2021-05-07 16:41:50|10431.8|10421.8|10431.8|10421.8|10431.9|10421.9|10431.5|10421.5|5
1620405720000|2021-05-07 16:42:00|10432|10422|10434|10424|10434|10424|10432|10422|15
1620405730000|2021-05-07 16:42:10|10433.8|10423.8|10430.8|10420.8|10433.8|10423.8|10430.8|10420.8|11
1620405740000|2021-05-07 16:42:20|10431.3|10421.3|10432.5|10422.5|10432.5|10422.5|10431.3|10421.3|6
1620405750000|2021-05-07 16:42:30|10433.4|10423.4|10433.8|10423.8|10433.9|10423.9|10433.4|10423.4|3
1620405760000|2021-05-07 16:42:40|10433.9|10423.9|10433.9|10423.9|10433.9|10423.9|10433.9|10423.9|1
1620405770000|2021-05-07 16:42:50|10434.3|10424.3|10434|10424|10434.3|10424.3|10433.8|10423.8|4
1620405780000|2021-05-07 16:43:00|10434.3|10424.3|10434.4|10424.4|10434.4|10424.4|10434.3|10424.3|2
1620405790000|2021-05-07 16:43:10|10434.5|10424.5|10433.5|10423.5|10434.5|10424.5|10433.5|10423.5|6
1620405800000|2021-05-07 16:43:20|10432.8|10422.8|10434.3|10424.3|10434.3|10424.3|10432.8|10422.8|10
1620405810000|2021-05-07 16:43:30|10433.8|10423.8|10433.9|10423.9|10434.1|10424.1|10433.5|10423.5|7
1620405820000|2021-05-07 16:43:40|10434.1|10424.1|10434.1|10424.1|10434.1|10424.1|10434.1|10424.1|1
1620405830000|2021-05-07 16:43:50|10433.9|10423.9|10434.5|10424.5|10434.5|10424.5|10433.1|10423.1|6
1620405840000|2021-05-07 16:44:00|10434.1|10424.1|10434|10424|10434.4|10424.4|10433.3|10423.3|11
1620405850000|2021-05-07 16:44:10|10433.3|10423.3|10434.1|10424.1|10434.1|10424.1|10433.3|10423.3|4
1620405860000|2021-05-07 16:44:20|10434.3|10424.3|10434|10424|10434.3|10424.3|10434|10424|2
1620405870000|2021-05-07 16:44:30|10434.5|10424.5|10434|10424|10434.5|10424.5|10434|10424|4
1620405880000|2021-05-07 16:44:40|10434.4|10424.4|10434|10424|10434.4|10424.4|10434|10424|2
1620405890000|2021-05-07 16:44:50|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|1
1620405900000|2021-05-07 16:45:00|10434.5|10424.5|10434.1|10424.1|10434.5|10424.5|10433.9|10423.9|4
1620405920000|2021-05-07 16:45:20|10434|10424|10434|10424|10434|10424|10434|10424|1
1620405930000|2021-05-07 16:45:30|10433.8|10423.8|10432.9|10422.9|10433.8|10423.8|10432.6|10422.6|5
1620405940000|2021-05-07 16:45:40|10433|10423|10433|10423|10433.4|10423.4|10433|10423|3
1620405950000|2021-05-07 16:45:50|10433.4|10423.4|10433.8|10423.8|10433.8|10423.8|10433.4|10423.4|2
1620405960000|2021-05-07 16:46:00|10434|10424|10433.6|10423.6|10434|10424|10433.6|10423.6|3
1620405970000|2021-05-07 16:46:10|10433.8|10423.8|10434|10424|10434.3|10424.3|10433.8|10423.8|6
1620405980000|2021-05-07 16:46:20|10434.3|10424.3|10433.3|10423.3|10434.3|10424.3|10433.3|10423.3|6
1620405990000|2021-05-07 16:46:30|10433.6|10423.6|10433.6|10423.6|10433.6|10423.6|10433.6|10423.6|1
1620406000000|2021-05-07 16:46:40|10433.8|10423.8|10434|10424|10434.3|10424.3|10433.8|10423.8|8
1620406010000|2021-05-07 16:46:50|10433.6|10423.6|10433.6|10423.6|10433.8|10423.8|10433.6|10423.6|3
1620406020000|2021-05-07 16:47:00|10433.5|10423.5|10433|10423|10433.5|10423.5|10433|10423|2
1620406030000|2021-05-07 16:47:10|10433.3|10423.3|10433.8|10423.8|10433.8|10423.8|10433.3|10423.3|2
1620406040000|2021-05-07 16:47:20|10433.9|10423.9|10434.3|10424.3|10434.3|10424.3|10433.8|10423.8|6
1620406050000|2021-05-07 16:47:30|10434|10424|10434.3|10424.3|10434.3|10424.3|10434|10424|4
1620406060000|2021-05-07 16:47:40|10434|10424|10433.8|10423.8|10434.3|10424.3|10433.8|10423.8|4
1620406090000|2021-05-07 16:48:10|10434|10424|10433.8|10423.8|10434|10424|10433.8|10423.8|2
1620406100000|2021-05-07 16:48:20|10434|10424|10437.5|10427.5|10437.5|10427.5|10433.8|10423.8|6
1620406110000|2021-05-07 16:48:30|10437.9|10427.9|10438|10428|10438.6|10428.6|10437.9|10427.9|5
1620406120000|2021-05-07 16:48:40|10438.3|10428.3|10437.8|10427.8|10438.8|10428.8|10437.8|10427.8|5
1620406130000|2021-05-07 16:48:50|10437.3|10427.3|10438|10428|10438|10428|10437.3|10427.3|7
1620406140000|2021-05-07 16:49:00|10438.6|10428.6|10438.8|10428.8|10438.8|10428.8|10438.5|10428.5|3
1620406150000|2021-05-07 16:49:10|10438.3|10428.3|10438.8|10428.8|10439|10429|10437.5|10427.5|16
1620406160000|2021-05-07 16:49:20|10439|10429|10439|10429|10439.3|10429.3|10438.8|10428.8|6
1620406170000|2021-05-07 16:49:30|10438.8|10428.8|10439|10429|10439|10429|10438.5|10428.5|4
1620406180000|2021-05-07 16:49:40|10439.5|10429.5|10438.3|10428.3|10439.5|10429.5|10438.3|10428.3|5
1620406200000|2021-05-07 16:50:00|10438.5|10428.5|10438.5|10428.5|10438.8|10428.8|10438.5|10428.5|3
1620406210000|2021-05-07 16:50:10|10438.6|10428.6|10438.4|10428.4|10438.8|10428.8|10438.4|10428.4|6
1620406220000|2021-05-07 16:50:20|10437.8|10427.8|10437.1|10427.1|10437.8|10427.8|10437.1|10427.1|3
1620406230000|2021-05-07 16:50:30|10437|10427|10437.1|10427.1|10437.1|10427.1|10437|10427|2
1620406240000|2021-05-07 16:50:40|10437.4|10427.4|10438|10428|10438|10428|10437.4|10427.4|2
1620406270000|2021-05-07 16:51:10|10437.4|10427.4|10437.4|10427.4|10437.4|10427.4|10437.4|10427.4|1
1620406280000|2021-05-07 16:51:20|10437.3|10427.3|10432.5|10422.5|10437.3|10427.3|10432.5|10422.5|6
1620406290000|2021-05-07 16:51:30|10432|10422|10432.3|10422.3|10432.3|10422.3|10431.8|10421.8|6
1620406300000|2021-05-07 16:51:40|10431.9|10421.9|10432.3|10422.3|10432.3|10422.3|10431.9|10421.9|2
1620406310000|2021-05-07 16:51:50|10433.3|10423.3|10433.3|10423.3|10433.3|10423.3|10432.5|10422.5|3
1620406320000|2021-05-07 16:52:00|10432.9|10422.9|10434|10424|10434.4|10424.4|10432.1|10422.1|13
1620406330000|2021-05-07 16:52:10|10433|10423|10431.9|10421.9|10433.8|10423.8|10431.9|10421.9|6
1620406340000|2021-05-07 16:52:20|10432.3|10422.3|10432.5|10422.5|10432.5|10422.5|10432.3|10422.3|2
1620406350000|2021-05-07 16:52:30|10432.3|10422.3|10432.3|10422.3|10432.3|10422.3|10432.3|10422.3|1
1620406360000|2021-05-07 16:52:40|10432.5|10422.5|10433.8|10423.8|10433.8|10423.8|10432.5|10422.5|5
1620406370000|2021-05-07 16:52:50|10434.3|10424.3|10433.4|10423.4|10434.3|10424.3|10433.1|10423.1|4
1620406380000|2021-05-07 16:53:00|10433|10423|10432.5|10422.5|10433.8|10423.8|10432.5|10422.5|6
1620406400000|2021-05-07 16:53:20|10432.8|10422.8|10433.3|10423.3|10433.3|10423.3|10432.8|10422.8|4
1620406410000|2021-05-07 16:53:30|10433.5|10423.5|10432.8|10422.8|10433.5|10423.5|10432.8|10422.8|3
1620406420000|2021-05-07 16:53:40|10432.5|10422.5|10432.3|10422.3|10432.5|10422.5|10432.3|10422.3|2
1620406430000|2021-05-07 16:53:50|10432.8|10422.8|10432.9|10422.9|10432.9|10422.9|10432.5|10422.5|3
1620406440000|2021-05-07 16:54:00|10432.5|10422.5|10432.5|10422.5|10433.3|10423.3|10432.3|10422.3|8
1620406450000|2021-05-07 16:54:10|10432.3|10422.3|10432|10422|10432.3|10422.3|10431.8|10421.8|7
1620406460000|2021-05-07 16:54:20|10431.5|10421.5|10433.3|10423.3|10433.3|10423.3|10431.1|10421.1|7
1620406470000|2021-05-07 16:54:30|10433|10423|10432.5|10422.5|10433.1|10423.1|10432.5|10422.5|3
1620406480000|2021-05-07 16:54:40|10432.3|10422.3|10431|10421|10432.3|10422.3|10430.9|10420.9|7
1620406490000|2021-05-07 16:54:50|10431.5|10421.5|10431.8|10421.8|10431.8|10421.8|10431.5|10421.5|2
1620406500000|2021-05-07 16:55:00|10431.5|10421.5|10430.8|10420.8|10431.5|10421.5|10430.8|10420.8|2
1620406510000|2021-05-07 16:55:10|10430.5|10420.5|10430.5|10420.5|10430.5|10420.5|10430.5|10420.5|1
1620406530000|2021-05-07 16:55:30|10429.8|10419.8|10430|10420|10430|10420|10429.8|10419.8|2
1620406540000|2021-05-07 16:55:40|10430.1|10420.1|10429.9|10419.9|10430.5|10420.5|10429.5|10419.5|5
1620406550000|2021-05-07 16:55:50|10429.8|10419.8|10429.5|10419.5|10429.8|10419.8|10429.5|10419.5|2
1620406560000|2021-05-07 16:56:00|10429.8|10419.8|10429.5|10419.5|10430.4|10420.4|10429.5|10419.5|7
1620406570000|2021-05-07 16:56:10|10429.8|10419.8|10430|10420|10430.4|10420.4|10429.8|10419.8|3
1620406580000|2021-05-07 16:56:20|10430.5|10420.5|10430.9|10420.9|10430.9|10420.9|10429.9|10419.9|4
1620406590000|2021-05-07 16:56:30|10430.1|10420.1|10432|10422|10432|10422|10430.1|10420.1|6
1620406600000|2021-05-07 16:56:40|10432.3|10422.3|10433|10423|10433|10423|10432.3|10422.3|3
1620406620000|2021-05-07 16:57:00|10433.4|10423.4|10434.8|10424.8|10435.5|10425.5|10433.4|10423.4|6
1620406630000|2021-05-07 16:57:10|10435.3|10425.3|10434.8|10424.8|10435.3|10425.3|10434.8|10424.8|2
1620406640000|2021-05-07 16:57:20|10434.3|10424.3|10434|10424|10434.3|10424.3|10433.6|10423.6|4
1620406650000|2021-05-07 16:57:30|10433.8|10423.8|10434.1|10424.1|10434.1|10424.1|10433.5|10423.5|5
1620406660000|2021-05-07 16:57:40|10434.8|10424.8|10436.1|10426.1|10436.1|10426.1|10434.8|10424.8|3
1620406670000|2021-05-07 16:57:50|10436.5|10426.5|10437.3|10427.3|10437.3|10427.3|10436|10426|12
1620406680000|2021-05-07 16:58:00|10437.5|10427.5|10437.4|10427.4|10438.8|10428.8|10436.6|10426.6|9
1620406690000|2021-05-07 16:58:10|10436.1|10426.1|10436.9|10426.9|10436.9|10426.9|10436.1|10426.1|3
1620406700000|2021-05-07 16:58:20|10437.5|10427.5|10439.6|10429.6|10439.6|10429.6|10437.3|10427.3|11
1620406710000|2021-05-07 16:58:30|10438.5|10428.5|10439.6|10429.6|10439.6|10429.6|10438|10428|12
1620406720000|2021-05-07 16:58:40|10438.3|10428.3|10439.6|10429.6|10439.6|10429.6|10438.3|10428.3|8
1620406730000|2021-05-07 16:58:50|10438.3|10428.3|10438.9|10428.9|10438.9|10428.9|10438.1|10428.1|10
1620406740000|2021-05-07 16:59:00|10438.1|10428.1|10440.6|10430.6|10440.8|10430.8|10438.1|10428.1|13
1620406750000|2021-05-07 16:59:10|10441.9|10431.9|10440.8|10430.8|10442|10432|10440.8|10430.8|6
1620406760000|2021-05-07 16:59:20|10440.6|10430.6|10440.1|10430.1|10440.8|10430.8|10438.8|10428.8|17
1620604920000|2021-05-10 00:02:00|10420.8|10405|10420.8|10405|10420.8|10405|10420.8|10405|1
1620604980000|2021-05-10 00:03:00|10490.6|10480.6|10490.6|10480.6|10490.6|10480.6|10490.6|10480.6|1
1620605000000|2021-05-10 00:03:20|10491.9|10481.9|10494.1|10484.1|10494.1|10484.1|10491.9|10481.9|6
1620605010000|2021-05-10 00:03:30|10494.6|10484.6|10496.4|10486.4|10496.4|10486.4|10494.6|10484.6|11
1620605020000|2021-05-10 00:03:40|10496.1|10486.1|10496|10486|10496.4|10486.4|10496|10486|3
1620605030000|2021-05-10 00:03:50|10496.1|10486.1|10496.1|10486.1|10497.4|10487.4|10496.1|10486.1|5
1620605040000|2021-05-10 00:04:00|10496.4|10486.4|10495.9|10485.9|10496.4|10486.4|10495.5|10485.5|5
1620605050000|2021-05-10 00:04:10|10496.1|10486.1|10496.1|10486.1|10496.4|10486.4|10496.1|10486.1|3
1620605060000|2021-05-10 00:04:20|10496.4|10486.4|10496.1|10486.1|10496.4|10486.4|10496.1|10486.1|2
1620605070000|2021-05-10 00:04:30|10496.3|10486.3|10496.1|10486.1|10496.3|10486.3|10495.9|10485.9|5
1620605110000|2021-05-10 00:05:10|10496.3|10486.3|10496|10486|10496.3|10486.3|10495.5|10485.5|5
1620605120000|2021-05-10 00:05:20|10496.1|10486.1|10495.5|10485.5|10496.1|10486.1|10495.5|10485.5|2
1620605140000|2021-05-10 00:05:40|10495.8|10485.8|10496.1|10486.1|10496.1|10486.1|10495.8|10485.8|2
1620605150000|2021-05-10 00:05:50|10495.9|10485.9|10496.5|10486.5|10496.9|10486.9|10495.6|10485.6|5
1620605160000|2021-05-10 00:06:00|10496.4|10486.4|10495.9|10485.9|10496.4|10486.4|10495.9|10485.9|2
1620605180000|2021-05-10 00:06:20|10495|10485|10494.4|10484.4|10495|10485|10493.9|10483.9|5
1620605190000|2021-05-10 00:06:30|10493.9|10483.9|10495.4|10485.4|10495.9|10485.9|10493.9|10483.9|8
1620605200000|2021-05-10 00:06:40|10495.1|10485.1|10493.9|10483.9|10495.1|10485.1|10493.9|10483.9|4
1620605210000|2021-05-10 00:06:50|10494.4|10484.4|10494.4|10484.4|10494.5|10484.5|10493.9|10483.9|5
1620605220000|2021-05-10 00:07:00|10493.9|10483.9|10493.9|10483.9|10494.4|10484.4|10493.9|10483.9|4
1620605230000|2021-05-10 00:07:10|10494.1|10484.1|10493.9|10483.9|10494.4|10484.4|10493.9|10483.9|3
1620605240000|2021-05-10 00:07:20|10494.4|10484.4|10494.4|10484.4|10494.4|10484.4|10494.4|10484.4|1
1620605250000|2021-05-10 00:07:30|10494|10484|10494.4|10484.4|10494.4|10484.4|10494|10484|3
1620605260000|2021-05-10 00:07:40|10494.6|10484.6|10494.6|10484.6|10494.6|10484.6|10494.6|10484.6|1
1620605270000|2021-05-10 00:07:50|10495.1|10485.1|10495.9|10485.9|10495.9|10485.9|10495.1|10485.1|3
1620605280000|2021-05-10 00:08:00|10495.4|10485.4|10495.3|10485.3|10495.4|10485.4|10495.3|10485.3|2
1620605290000|2021-05-10 00:08:10|10495.6|10485.6|10495.6|10485.6|10495.6|10485.6|10495.6|10485.6|1
1620605300000|2021-05-10 00:08:20|10495.9|10485.9|10496.6|10486.6|10497.1|10487.1|10495.9|10485.9|4
1620605310000|2021-05-10 00:08:30|10496.9|10486.9|10497|10487|10497|10487|10496.6|10486.6|4
1620605320000|2021-05-10 00:08:40|10496.6|10486.6|10498.4|10488.4|10498.4|10488.4|10496.6|10486.6|9
1620605330000|2021-05-10 00:08:50|10498.6|10488.6|10497.9|10487.9|10498.6|10488.6|10497.4|10487.4|4
1620605340000|2021-05-10 00:09:00|10497.4|10487.4|10497.5|10487.5|10497.5|10487.5|10497.4|10487.4|2
1620605350000|2021-05-10 00:09:10|10497.9|10487.9|10498.8|10488.8|10499.6|10489.6|10497.9|10487.9|8
1620605360000|2021-05-10 00:09:20|10499.3|10489.3|10498.9|10488.9|10499.3|10489.3|10498.9|10488.9|2
1620605380000|2021-05-10 00:09:40|10499.3|10489.3|10499.3|10489.3|10500.4|10490.4|10499.3|10489.3|5
1620605400000|2021-05-10 00:10:00|10499.4|10489.4|10499.9|10489.9|10500.4|10490.4|10499.4|10489.4|6
1620605410000|2021-05-10 00:10:10|10500.4|10490.4|10500.4|10490.4|10500.4|10490.4|10499.9|10489.9|5
1620605420000|2021-05-10 00:10:20|10500.9|10490.9|10500.4|10490.4|10500.9|10490.9|10500.4|10490.4|2
1620605430000|2021-05-10 00:10:30|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|1
1620605440000|2021-05-10 00:10:40|10500.9|10490.9|10500.9|10490.9|10500.9|10490.9|10500.1|10490.1|5
1620605450000|2021-05-10 00:10:50|10500.6|10490.6|10501.4|10491.4|10501.4|10491.4|10500.6|10490.6|3
1620605460000|2021-05-10 00:11:00|10501.6|10491.6|10500.9|10490.9|10501.6|10491.6|10500.9|10490.9|4
1620605490000|2021-05-10 00:11:30|10501.1|10491.1|10501.1|10491.1|10501.1|10491.1|10501.1|10491.1|1
1620605500000|2021-05-10 00:11:40|10501.4|10491.4|10502.1|10492.1|10502.1|10492.1|10501.4|10491.4|6
1620605510000|2021-05-10 00:11:50|10502.4|10492.4|10502.4|10492.4|10502.4|10492.4|10502.4|10492.4|1
1620605520000|2021-05-10 00:12:00|10502.1|10492.1|10501.9|10491.9|10502.1|10492.1|10501.6|10491.6|8
1620605530000|2021-05-10 00:12:10|10502.1|10492.1|10502.9|10492.9|10502.9|10492.9|10502.1|10492.1|4
1620605550000|2021-05-10 00:12:30|10503.4|10493.4|10503.4|10493.4|10503.4|10493.4|10503.4|10493.4|1
1620605560000|2021-05-10 00:12:40|10503.6|10493.6|10502.4|10492.4|10503.6|10493.6|10502.4|10492.4|5
1620605580000|2021-05-10 00:13:00|10502.6|10492.6|10502.6|10492.6|10502.6|10492.6|10502.6|10492.6|1
1620605590000|2021-05-10 00:13:10|10502.4|10492.4|10502.1|10492.1|10502.6|10492.6|10502|10492|5
1620605600000|2021-05-10 00:13:20|10501.8|10491.8|10502.1|10492.1|10502.1|10492.1|10501.8|10491.8|2
1620605610000|2021-05-10 00:13:30|10501.6|10491.6|10502.6|10492.6|10502.9|10492.9|10501.6|10491.6|5
1620605620000|2021-05-10 00:13:40|10502.1|10492.1|10502.9|10492.9|10502.9|10492.9|10502.1|10492.1|3
1620605630000|2021-05-10 00:13:50|10503.6|10493.6|10503.6|10493.6|10503.6|10493.6|10503.6|10493.6|1
1620605640000|2021-05-10 00:14:00|10503.9|10493.9|10502.5|10492.5|10503.9|10493.9|10502.5|10492.5|4
1620605650000|2021-05-10 00:14:10|10502.9|10492.9|10503.1|10493.1|10503.1|10493.1|10502.9|10492.9|2
1620605660000|2021-05-10 00:14:20|10503.6|10493.6|10502.6|10492.6|10503.6|10493.6|10502.4|10492.4|6
1620605670000|2021-05-10 00:14:30|10502.4|10492.4|10502.4|10492.4|10502.6|10492.6|10502.4|10492.4|4
1620605680000|2021-05-10 00:14:40|10501.9|10491.9|10501.1|10491.1|10501.9|10491.9|10500.9|10490.9|3
1620605690000|2021-05-10 00:14:50|10502.1|10492.1|10502.4|10492.4|10502.6|10492.6|10502.1|10492.1|4
1620605700000|2021-05-10 00:15:00|10502.1|10492.1|10501.9|10491.9|10502.4|10492.4|10501.9|10491.9|6
1620605710000|2021-05-10 00:15:10|10501.4|10491.4|10500.5|10490.5|10501.4|10491.4|10500.4|10490.4|4
1620605720000|2021-05-10 00:15:20|10499.9|10489.9|10499.8|10489.8|10500.1|10490.1|10499.8|10489.8|4
1620605730000|2021-05-10 00:15:30|10500.1|10490.1|10499|10489|10500.6|10490.6|10499|10489|9
1620605740000|2021-05-10 00:15:40|10498.6|10488.6|10496.9|10486.9|10498.6|10488.6|10496.6|10486.6|8
1620605750000|2021-05-10 00:15:50|10496.6|10486.6|10495.9|10485.9|10496.9|10486.9|10495.9|10485.9|6
1620605760000|2021-05-10 00:16:00|10496|10486|10495.1|10485.1|10496.1|10486.1|10495.1|10485.1|6
1620605770000|2021-05-10 00:16:10|10495.4|10485.4|10496.4|10486.4|10496.4|10486.4|10495.4|10485.4|3
1620605780000|2021-05-10 00:16:20|10496.5|10486.5|10498.1|10488.1|10498.1|10488.1|10496.5|10486.5|4
1620605790000|2021-05-10 00:16:30|10498.4|10488.4|10498.1|10488.1|10498.4|10488.4|10498.1|10488.1|2
1620605810000|2021-05-10 00:16:50|10498.4|10488.4|10499.1|10489.1|10499.1|10489.1|10498.4|10488.4|4
1620605820000|2021-05-10 00:17:00|10499.4|10489.4|10499.8|10489.8|10499.8|10489.8|10499.4|10489.4|2
1620605830000|2021-05-10 00:17:10|10499.9|10489.9|10499.9|10489.9|10499.9|10489.9|10499.9|10489.9|1
1620605850000|2021-05-10 00:17:30|10500.1|10490.1|10502.4|10492.4|10502.4|10492.4|10500.1|10490.1|6
1620605860000|2021-05-10 00:17:40|10502.6|10492.6|10502.9|10492.9|10503.4|10493.4|10502.4|10492.4|7
1620605870000|2021-05-10 00:17:50|10502.6|10492.6|10501.6|10491.6|10502.9|10492.9|10501.6|10491.6|6
1620605880000|2021-05-10 00:18:00|10501.9|10491.9|10501.6|10491.6|10501.9|10491.9|10501.6|10491.6|2
1620605890000|2021-05-10 00:18:10|10500.5|10490.5|10500.9|10490.9|10500.9|10490.9|10500.5|10490.5|2
1620605900000|2021-05-10 00:18:20|10500|10490|10500|10490|10500|10490|10500|10490|1
1620605910000|2021-05-10 00:18:30|10500.1|10490.1|10500.4|10490.4|10500.4|10490.4|10499.9|10489.9|6
1620605920000|2021-05-10 00:18:40|10500.1|10490.1|10500.1|10490.1|10500.4|10490.4|10500.1|10490.1|3
1620605930000|2021-05-10 00:18:50|10500.4|10490.4|10499.6|10489.6|10500.4|10490.4|10499.6|10489.6|4
1620605960000|2021-05-10 00:19:20|10500.1|10490.1|10499.9|10489.9|10500.4|10490.4|10499.9|10489.9|6
1620605970000|2021-05-10 00:19:30|10500.4|10490.4|10500.4|10490.4|10500.4|10490.4|10500.4|10490.4|1
1620605980000|2021-05-10 00:19:40|10499.9|10489.9|10501.1|10491.1|10501.1|10491.1|10499.9|10489.9|7
1620605990000|2021-05-10 00:19:50|10501.8|10491.8|10501.8|10491.8|10501.8|10491.8|10501.8|10491.8|1
1620606030000|2021-05-10 00:20:30|10501.4|10491.4|10501.4|10491.4|10501.4|10491.4|10501.4|10491.4|1
1620606080000|2021-05-10 00:21:20|10501.5|10491.5|10500.4|10490.4|10501.5|10491.5|10500.4|10490.4|3
1620606090000|2021-05-10 00:21:30|10500.9|10490.9|10500.6|10490.6|10500.9|10490.9|10500.6|10490.6|2
1620606100000|2021-05-10 00:21:40|10500.4|10490.4|10498.9|10488.9|10500.4|10490.4|10498.9|10488.9|3
1620606110000|2021-05-10 00:21:50|10499.1|10489.1|10498.4|10488.4|10499.4|10489.4|10498.4|10488.4|4
1620606120000|2021-05-10 00:22:00|10498.6|10488.6|10498.9|10488.9|10499.4|10489.4|10498.6|10488.6|4
1620606130000|2021-05-10 00:22:10|10498.6|10488.6|10499.1|10489.1|10499.1|10489.1|10498.4|10488.4|8
1620606140000|2021-05-10 00:22:20|10498.6|10488.6|10498.4|10488.4|10498.6|10488.6|10498.4|10488.4|2
1620606150000|2021-05-10 00:22:30|10498.6|10488.6|10498.9|10488.9|10499.6|10489.6|10498.6|10488.6|5
1620606160000|2021-05-10 00:22:40|10498.6|10488.6|10499.6|10489.6|10499.6|10489.6|10498.6|10488.6|4
1620606190000|2021-05-10 00:23:10|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|1
1620606200000|2021-05-10 00:23:20|10499.9|10489.9|10500.1|10490.1|10500.1|10490.1|10499.6|10489.6|3
1620606210000|2021-05-10 00:23:30|10499.9|10489.9|10499.6|10489.6|10499.9|10489.9|10499.6|10489.6|2
1620606230000|2021-05-10 00:23:50|10499.4|10489.4|10497.9|10487.9|10499.4|10489.4|10497.9|10487.9|2
1620606240000|2021-05-10 00:24:00|10497.6|10487.6|10497.1|10487.1|10497.6|10487.6|10496.4|10486.4|8
1620606250000|2021-05-10 00:24:10|10496.9|10486.9|10496.8|10486.8|10496.9|10486.9|10496.4|10486.4|3
1620606260000|2021-05-10 00:24:20|10496.4|10486.4|10495.6|10485.6|10496.4|10486.4|10495.3|10485.3|5
1620606270000|2021-05-10 00:24:30|10495.1|10485.1|10495.6|10485.6|10495.6|10485.6|10494.6|10484.6|6
1620606280000|2021-05-10 00:24:40|10495.9|10485.9|10496.8|10486.8|10496.8|10486.8|10495.9|10485.9|4
1620606290000|2021-05-10 00:24:50|10497|10487|10495.4|10485.4|10497|10487|10495.4|10485.4|4
1620606300000|2021-05-10 00:25:00|10495.1|10485.1|10493.4|10483.4|10495.1|10485.1|10493.1|10483.1|7
1620606310000|2021-05-10 00:25:10|10493.9|10483.9|10494.3|10484.3|10494.6|10484.6|10493.9|10483.9|4
1620606320000|2021-05-10 00:25:20|10493.9|10483.9|10493.9|10483.9|10493.9|10483.9|10493.9|10483.9|1
1620606340000|2021-05-10 00:25:40|10493.4|10483.4|10493.4|10483.4|10493.4|10483.4|10493.4|10483.4|1
1620606360000|2021-05-10 00:26:00|10492.4|10482.4|10490.9|10480.9|10492.4|10482.4|10490.9|10480.9|3
1620606370000|2021-05-10 00:26:10|10491.1|10481.1|10491.9|10481.9|10491.9|10481.9|10491.1|10481.1|5
1620606380000|2021-05-10 00:26:20|10492.1|10482.1|10494.1|10484.1|10494.1|10484.1|10492.1|10482.1|5
1620606390000|2021-05-10 00:26:30|10493.6|10483.6|10494.4|10484.4|10494.4|10484.4|10493.6|10483.6|5
1620606400000|2021-05-10 00:26:40|10494.1|10484.1|10493.3|10483.3|10494.4|10484.4|10493.3|10483.3|5
1620606410000|2021-05-10 00:26:50|10493.1|10483.1|10495.1|10485.1|10495.1|10485.1|10493.1|10483.1|3
1620606420000|2021-05-10 00:27:00|10496|10486|10495.9|10485.9|10496|10486|10495.6|10485.6|3
1620606430000|2021-05-10 00:27:10|10496.3|10486.3|10496.9|10486.9|10496.9|10486.9|10496.3|10486.3|4
1620606460000|2021-05-10 00:27:40|10496.6|10486.6|10496.8|10486.8|10496.9|10486.9|10496.6|10486.6|3
1620606470000|2021-05-10 00:27:50|10496.9|10486.9|10496.9|10486.9|10496.9|10486.9|10496.9|10486.9|1
1620606480000|2021-05-10 00:28:00|10496.6|10486.6|10496.9|10486.9|10496.9|10486.9|10496.5|10486.5|4
1620606490000|2021-05-10 00:28:10|10496.8|10486.8|10496.8|10486.8|10496.9|10486.9|10496.8|10486.8|3
1620606520000|2021-05-10 00:28:40|10496|10486|10495.1|10485.1|10496|10486|10495.1|10485.1|2
1620606530000|2021-05-10 00:28:50|10494.9|10484.9|10494.4|10484.4|10494.9|10484.9|10493.6|10483.6|6
1620606540000|2021-05-10 00:29:00|10494.1|10484.1|10496.6|10486.6|10496.6|10486.6|10493.6|10483.6|5
1620606550000|2021-05-10 00:29:10|10496.9|10486.9|10496.9|10486.9|10496.9|10486.9|10496.9|10486.9|1
1620606580000|2021-05-10 00:29:40|10497.4|10487.4|10497.4|10487.4|10497.4|10487.4|10497.4|10487.4|1
1620606590000|2021-05-10 00:29:50|10496.9|10486.9|10496.9|10486.9|10496.9|10486.9|10496.9|10486.9|1
1620606600000|2021-05-10 00:30:00|10497.4|10487.4|10499.4|10489.4|10499.9|10489.9|10497.4|10487.4|11
1620606610000|2021-05-10 00:30:10|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|1
1620606630000|2021-05-10 00:30:30|10499.9|10489.9|10499.9|10489.9|10499.9|10489.9|10499.9|10489.9|1
1620606640000|2021-05-10 00:30:40|10499.4|10489.4|10499.4|10489.4|10499.4|10489.4|10499.4|10489.4|1
1620606650000|2021-05-10 00:30:50|10499.6|10489.6|10499.9|10489.9|10499.9|10489.9|10499.6|10489.6|2
1620606660000|2021-05-10 00:31:00|10499.6|10489.6|10499.6|10489.6|10499.6|10489.6|10499.6|10489.6|1
1620606670000|2021-05-10 00:31:10|10499.9|10489.9|10499.9|10489.9|10499.9|10489.9|10499.9|10489.9|1
1620606680000|2021-05-10 00:31:20|10499.4|10489.4|10499.4|10489.4|10499.4|10489.4|10499.4|10489.4|1
1620606690000|2021-05-10 00:31:30|10499.8|10489.8|10499.8|10489.8|10499.8|10489.8|10499.8|10489.8|1
1620606700000|2021-05-10 00:31:40|10499.4|10489.4|10499.4|10489.4|10499.4|10489.4|10499.4|10489.4|1
1620606710000|2021-05-10 00:31:50|10499.9|10489.9|10500.1|10490.1|10500.1|10490.1|10499.9|10489.9|2
1620606720000|2021-05-10 00:32:00|10499.9|10489.9|10500.4|10490.4|10500.4|10490.4|10499.9|10489.9|2
1620606730000|2021-05-10 00:32:10|10499.9|10489.9|10499.9|10489.9|10499.9|10489.9|10499.6|10489.6|3
1620606750000|2021-05-10 00:32:30|10500.1|10490.1|10501.9|10491.9|10501.9|10491.9|10500.1|10490.1|4
1620606760000|2021-05-10 00:32:40|10501.6|10491.6|10500.1|10490.1|10501.6|10491.6|10500.1|10490.1|3
1620606780000|2021-05-10 00:33:00|10500.4|10490.4|10502|10492|10502.3|10492.3|10500.4|10490.4|3
1620606840000|2021-05-10 00:34:00|10502.5|10492.5|10502|10492|10502.5|10492.5|10502|10492|2
1620606850000|2021-05-10 00:34:10|10502.4|10492.4|10502.5|10492.5|10502.5|10492.5|10502|10492|3
1620606870000|2021-05-10 00:34:30|10502.8|10492.8|10502.8|10492.8|10502.8|10492.8|10502.8|10492.8|1
1620606890000|2021-05-10 00:34:50|10502.4|10492.4|10502.4|10492.4|10502.4|10492.4|10502.4|10492.4|1
1620606910000|2021-05-10 00:35:10|10501.9|10491.9|10500.5|10490.5|10501.9|10491.9|10500.5|10490.5|2
1620606920000|2021-05-10 00:35:20|10500.9|10490.9|10500.6|10490.6|10500.9|10490.9|10500.6|10490.6|2
1620606940000|2021-05-10 00:35:40|10500.9|10490.9|10500.9|10490.9|10500.9|10490.9|10500.9|10490.9|1
1620606950000|2021-05-10 00:35:50|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|1
1620606980000|2021-05-10 00:36:20|10500.9|10490.9|10500.9|10490.9|10500.9|10490.9|10500.9|10490.9|1
1620606990000|2021-05-10 00:36:30|10501.1|10491.1|10500.9|10490.9|10501.5|10491.5|10500.9|10490.9|5
1620607000000|2021-05-10 00:36:40|10501.1|10491.1|10501.5|10491.5|10502.1|10492.1|10501.1|10491.1|5
1620607010000|2021-05-10 00:36:50|10501.6|10491.6|10502.1|10492.1|10502.1|10492.1|10501.6|10491.6|2
1620607040000|2021-05-10 00:37:20|10501.9|10491.9|10501.5|10491.5|10501.9|10491.9|10501.5|10491.5|3
1620607050000|2021-05-10 00:37:30|10501.6|10491.6|10502.1|10492.1|10502.1|10492.1|10501.6|10491.6|2
1620607060000|2021-05-10 00:37:40|10501.9|10491.9|10501.9|10491.9|10501.9|10491.9|10501.9|10491.9|1
1620607070000|2021-05-10 00:37:50|10501.4|10491.4|10501.1|10491.1|10501.4|10491.4|10501.1|10491.1|2
1620607080000|2021-05-10 00:38:00|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|1
1620607090000|2021-05-10 00:38:10|10501|10491|10501|10491|10501|10491|10501|10491|1
1620607130000|2021-05-10 00:38:50|10500.6|10490.6|10501|10491|10501|10491|10500.6|10490.6|2
1620607140000|2021-05-10 00:39:00|10501.4|10491.4|10503.6|10493.6|10503.6|10493.6|10501.4|10491.4|4
1620607170000|2021-05-10 00:39:30|10503.9|10493.9|10503.9|10493.9|10503.9|10493.9|10503.9|10493.9|1
1620607190000|2021-05-10 00:39:50|10504.4|10494.4|10504.6|10494.6|10504.6|10494.6|10504.4|10494.4|2
1620607200000|2021-05-10 00:40:00|10504.9|10494.9|10504.6|10494.6|10504.9|10494.9|10504.6|10494.6|2
1620607210000|2021-05-10 00:40:10|10503.6|10493.6|10503.5|10493.5|10503.6|10493.6|10503.5|10493.5|2
1620607220000|2021-05-10 00:40:20|10503.6|10493.6|10503.9|10493.9|10503.9|10493.9|10503.6|10493.6|2
1620607230000|2021-05-10 00:40:30|10504.1|10494.1|10504.1|10494.1|10504.1|10494.1|10504.1|10494.1|1
1620607250000|2021-05-10 00:40:50|10503.9|10493.9|10503.4|10493.4|10503.9|10493.9|10503.4|10493.4|3
1620607260000|2021-05-10 00:41:00|10503.1|10493.1|10503.1|10493.1|10503.1|10493.1|10503.1|10493.1|1
1620607270000|2021-05-10 00:41:10|10503.4|10493.4|10503.4|10493.4|10503.6|10493.6|10503.1|10493.1|4
1620607280000|2021-05-10 00:41:20|10502.9|10492.9|10503.9|10493.9|10503.9|10493.9|10502.9|10492.9|4
1620607310000|2021-05-10 00:41:50|10503.4|10493.4|10503.4|10493.4|10503.4|10493.4|10503.4|10493.4|1
1620607320000|2021-05-10 00:42:00|10503.6|10493.6|10503.9|10493.9|10503.9|10493.9|10503.6|10493.6|4
1620607340000|2021-05-10 00:42:20|10504.1|10494.1|10504|10494|10505|10495|10504|10494|4
1620607350000|2021-05-10 00:42:30|10504.4|10494.4|10504.4|10494.4|10504.4|10494.4|10504.4|10494.4|1
1620607370000|2021-05-10 00:42:50|10505.1|10495.1|10504.6|10494.6|10505.1|10495.1|10504.6|10494.6|2
1620607390000|2021-05-10 00:43:10|10505.1|10495.1|10504.5|10494.5|10505.1|10495.1|10504.5|10494.5|2
1620607400000|2021-05-10 00:43:20|10504.1|10494.1|10503.1|10493.1|10504.1|10494.1|10503.1|10493.1|4
1620607410000|2021-05-10 00:43:30|10502.6|10492.6|10503.3|10493.3|10503.3|10493.3|10502.6|10492.6|2
1620607430000|2021-05-10 00:43:50|10503.1|10493.1|10502.9|10492.9|10503.1|10493.1|10502.9|10492.9|2
1620607470000|2021-05-10 00:44:30|10502.8|10492.8|10502.5|10492.5|10502.8|10492.8|10502.5|10492.5|2
1620607480000|2021-05-10 00:44:40|10502.1|10492.1|10503.1|10493.1|10503.1|10493.1|10502.1|10492.1|3
1620607490000|2021-05-10 00:44:50|10503.6|10493.6|10502.1|10492.1|10503.6|10493.6|10502.1|10492.1|4
1620607500000|2021-05-10 00:45:00|10502.4|10492.4|10504.1|10494.1|10504.1|10494.1|10502.4|10492.4|4
1620607510000|2021-05-10 00:45:10|10505.6|10495.6|10510.3|10500.3|10510.3|10500.3|10505.6|10495.6|3
1620607530000|2021-05-10 00:45:30|10511.1|10501.1|10513.6|10503.6|10513.8|10503.8|10511.1|10501.1|8
1620607540000|2021-05-10 00:45:40|10514.1|10504.1|10514.4|10504.4|10514.4|10504.4|10514.1|10504.1|2
1620607550000|2021-05-10 00:45:50|10518.1|10508.1|10518.6|10508.6|10519.6|10509.6|10518.1|10508.1|12
1620607560000|2021-05-10 00:46:00|10518.4|10508.4|10518.4|10508.4|10518.4|10508.4|10518.4|10508.4|1
1620607570000|2021-05-10 00:46:10|10518.6|10508.6|10522.9|10512.9|10522.9|10512.9|10518.6|10508.6|14
1620607580000|2021-05-10 00:46:20|10522.6|10512.6|10521.6|10511.6|10522.6|10512.6|10520.9|10510.9|5
1620607590000|2021-05-10 00:46:30|10521.9|10511.9|10520.4|10510.4|10521.9|10511.9|10520.4|10510.4|5
1620607600000|2021-05-10 00:46:40|10520.5|10510.5|10520.9|10510.9|10521.9|10511.9|10520.5|10510.5|7
1620607620000|2021-05-10 00:47:00|10520.4|10510.4|10518.9|10508.9|10520.9|10510.9|10518.6|10508.6|10
1620607630000|2021-05-10 00:47:10|10519.1|10509.1|10518.4|10508.4|10519.1|10509.1|10518.1|10508.1|5
1620607640000|2021-05-10 00:47:20|10517.9|10507.9|10517.6|10507.6|10518.4|10508.4|10517.6|10507.6|4
1620607660000|2021-05-10 00:47:40|10517.1|10507.1|10522.4|10512.4|10522.6|10512.6|10516.1|10506.1|9
1620607670000|2021-05-10 00:47:50|10522.1|10512.1|10521.9|10511.9|10522.1|10512.1|10521.1|10511.1|5
1620607680000|2021-05-10 00:48:00|10522.4|10512.4|10521.8|10511.8|10523.1|10513.1|10521.8|10511.8|7
1620607690000|2021-05-10 00:48:10|10521.5|10511.5|10522|10512|10522.4|10512.4|10521.5|10511.5|4
1620607700000|2021-05-10 00:48:20|10521.4|10511.4|10521.9|10511.9|10522.9|10512.9|10521.4|10511.4|8
1620607710000|2021-05-10 00:48:30|10521.4|10511.4|10523.8|10513.8|10523.8|10513.8|10521.4|10511.4|2
1620607720000|2021-05-10 00:48:40|10523.4|10513.4|10522.9|10512.9|10523.4|10513.4|10522.9|10512.9|2
1620607730000|2021-05-10 00:48:50|10522.5|10512.5|10522.3|10512.3|10522.9|10512.9|10522.1|10512.1|6
1620607740000|2021-05-10 00:49:00|10522.9|10512.9|10523.8|10513.8|10523.8|10513.8|10522.9|10512.9|4
1620607760000|2021-05-10 00:49:20|10523.4|10513.4|10523.9|10513.9|10523.9|10513.9|10523.4|10513.4|5
1620607770000|2021-05-10 00:49:30|10524.1|10514.1|10527.1|10517.1|10527.6|10517.6|10523.9|10513.9|6
1620607800000|2021-05-10 00:50:00|10526.9|10516.9|10524.1|10514.1|10526.9|10516.9|10524.1|10514.1|3
1620607810000|2021-05-10 00:50:10|10524|10514|10523.3|10513.3|10524|10514|10523.3|10513.3|2
1620607820000|2021-05-10 00:50:20|10522.6|10512.6|10523|10513|10523|10513|10522.6|10512.6|2
1620607830000|2021-05-10 00:50:30|10523.6|10513.6|10525.4|10515.4|10525.4|10515.4|10523.6|10513.6|2
1620607840000|2021-05-10 00:50:40|10524.9|10514.9|10522.6|10512.6|10524.9|10514.9|10522.6|10512.6|10
1620607850000|2021-05-10 00:50:50|10523.1|10513.1|10520.9|10510.9|10523.1|10513.1|10520.8|10510.8|9
1620607860000|2021-05-10 00:51:00|10520.5|10510.5|10519.1|10509.1|10520.5|10510.5|10519|10509|5
1620607870000|2021-05-10 00:51:10|10518.9|10508.9|10518.6|10508.6|10518.9|10508.9|10518.6|10508.6|2
1620607880000|2021-05-10 00:51:20|10518.9|10508.9|10520.6|10510.6|10520.6|10510.6|10518.9|10508.9|2
1620607890000|2021-05-10 00:51:30|10520.9|10510.9|10518.6|10508.6|10520.9|10510.9|10518.6|10508.6|6
1620607900000|2021-05-10 00:51:40|10517.9|10507.9|10521.4|10511.4|10521.4|10511.4|10517.9|10507.9|6
1620607910000|2021-05-10 00:51:50|10521.1|10511.1|10521.3|10511.3|10521.3|10511.3|10521.1|10511.1|2
1620607920000|2021-05-10 00:52:00|10521.4|10511.4|10521.4|10511.4|10521.4|10511.4|10521.4|10511.4|1
1620607940000|2021-05-10 00:52:20|10521.6|10511.6|10521.6|10511.6|10522.1|10512.1|10521.6|10511.6|4
1620607950000|2021-05-10 00:52:30|10521.1|10511.1|10521.9|10511.9|10522.4|10512.4|10521.1|10511.1|6
1620607970000|2021-05-10 00:52:50|10522.1|10512.1|10523.1|10513.1|10523.4|10513.4|10522.1|10512.1|5
1620607980000|2021-05-10 00:53:00|10522.9|10512.9|10522.9|10512.9|10522.9|10512.9|10522.9|10512.9|1
1620607990000|2021-05-10 00:53:10|10522.4|10512.4|10521.9|10511.9|10522.4|10512.4|10521.9|10511.9|3
1620608000000|2021-05-10 00:53:20|10521.4|10511.4|10520.9|10510.9|10521.4|10511.4|10520.9|10510.9|2
1620608020000|2021-05-10 00:53:40|10520.1|10510.1|10517.1|10507.1|10520.4|10510.4|10517.1|10507.1|8
1620608030000|2021-05-10 00:53:50|10518.4|10508.4|10517.6|10507.6|10518.4|10508.4|10517.6|10507.6|4
1620608040000|2021-05-10 00:54:00|10517.4|10507.4|10515.4|10505.4|10517.6|10507.6|10515.4|10505.4|9
1620608050000|2021-05-10 00:54:10|10515.6|10505.6|10515.6|10505.6|10516.6|10506.6|10515.6|10505.6|7
1620608060000|2021-05-10 00:54:20|10515.1|10505.1|10515.3|10505.3|10515.3|10505.3|10512.1|10502.1|10
1620608070000|2021-05-10 00:54:30|10515.5|10505.5|10517.8|10507.8|10517.8|10507.8|10515.5|10505.5|2
1620608080000|2021-05-10 00:54:40|10518.6|10508.6|10519.9|10509.9|10519.9|10509.9|10518.6|10508.6|2
1620608090000|2021-05-10 00:54:50|10520.4|10510.4|10521.6|10511.6|10521.6|10511.6|10520.4|10510.4|3
1620608100000|2021-05-10 00:55:00|10521.3|10511.3|10519.1|10509.1|10521.3|10511.3|10519.1|10509.1|2
1620608110000|2021-05-10 00:55:10|10519.4|10509.4|10519.4|10509.4|10519.4|10509.4|10519.1|10509.1|5
1620608170000|2021-05-10 00:56:10|10520.4|10510.4|10519.6|10509.6|10520.4|10510.4|10519.6|10509.6|5
1620608180000|2021-05-10 00:56:20|10519.4|10509.4|10519.4|10509.4|10519.6|10509.6|10519.4|10509.4|3
1620608190000|2021-05-10 00:56:30|10519.6|10509.6|10519.6|10509.6|10519.6|10509.6|10519.6|10509.6|1
1620608200000|2021-05-10 00:56:40|10519.9|10509.9|10519.9|10509.9|10519.9|10509.9|10519.9|10509.9|1
1620608210000|2021-05-10 00:56:50|10520.1|10510.1|10520.1|10510.1|10520.1|10510.1|10520.1|10510.1|1
1620608240000|2021-05-10 00:57:20|10519.9|10509.9|10519.4|10509.4|10519.9|10509.9|10518.4|10508.4|5
1620608250000|2021-05-10 00:57:30|10519|10509|10519.4|10509.4|10519.4|10509.4|10518.4|10508.4|3
1620608260000|2021-05-10 00:57:40|10518.4|10508.4|10518.4|10508.4|10518.4|10508.4|10518.4|10508.4|1
1620608270000|2021-05-10 00:57:50|10517.1|10507.1|10518.8|10508.8|10518.8|10508.8|10516.5|10506.5|4
1620608280000|2021-05-10 00:58:00|10516.9|10506.9|10518.4|10508.4|10518.4|10508.4|10516.9|10506.9|3
1620608290000|2021-05-10 00:58:10|10518.8|10508.8|10516.6|10506.6|10518.8|10508.8|10516.6|10506.6|3
1620608300000|2021-05-10 00:58:20|10517.8|10507.8|10518.6|10508.6|10518.9|10508.9|10517.8|10507.8|5
1620608310000|2021-05-10 00:58:30|10518.3|10508.3|10517.8|10507.8|10518.3|10508.3|10516.6|10506.6|7
1620608320000|2021-05-10 00:58:40|10517.1|10507.1|10518.6|10508.6|10518.6|10508.6|10516.9|10506.9|7
1620608330000|2021-05-10 00:58:50|10518.4|10508.4|10518.3|10508.3|10518.6|10508.6|10517.6|10507.6|4
1620608340000|2021-05-10 00:59:00|10517.9|10507.9|10514.3|10504.3|10517.9|10507.9|10513.9|10503.9|7
1620608350000|2021-05-10 00:59:10|10514.4|10504.4|10513|10503|10514.4|10504.4|10513|10503|7
1620608360000|2021-05-10 00:59:20|10512.9|10502.9|10507.6|10497.6|10513.1|10503.1|10507.6|10497.6|8
1620608370000|2021-05-10 00:59:30|10507.1|10497.1|10507.4|10497.4|10507.4|10497.4|10506.1|10496.1|4
1620608380000|2021-05-10 00:59:40|10507.9|10497.9|10509.4|10499.4|10509.6|10499.6|10507.9|10497.9|5
1620608390000|2021-05-10 00:59:50|10509.3|10499.3|10509.6|10499.6|10509.6|10499.6|10508.1|10498.1|6
1620608400000|2021-05-10 01:00:00|10509.4|10499.4|10516|10506|10517.1|10507.1|10498|10488|34
1620608410000|2021-05-10 01:00:10|10518.1|10508.1|10532.9|10522.9|10533.6|10523.6|10518.1|10508.1|34
1620608420000|2021-05-10 01:00:20|10534.1|10524.1|10542.9|10532.9|10543.6|10533.6|10533.9|10523.9|31
1620608430000|2021-05-10 01:00:30|10544.4|10534.4|10540.4|10530.4|10550.3|10540.3|10540.4|10530.4|27
1620608440000|2021-05-10 01:00:40|10540.9|10530.9|10553.3|10543.3|10553.3|10543.3|10538.6|10528.6|27
1620608450000|2021-05-10 01:00:50|10553.4|10543.4|10560.6|10550.6|10562.9|10552.9|10553.4|10543.4|30
1620608460000|2021-05-10 01:01:00|10563|10553|10567|10557|10567.1|10557.1|10558.4|10548.4|31
1620608470000|2021-05-10 01:01:10|10570.4|10560.4|10567.9|10557.9|10572.1|10562.1|10564.4|10554.4|22
1620608480000|2021-05-10 01:01:20|10567.6|10557.6|10576.6|10566.6|10576.8|10566.8|10567.6|10557.6|24
1620608490000|2021-05-10 01:01:30|10577.4|10567.4|10569.6|10559.6|10577.9|10567.9|10568.5|10558.5|23
1620608500000|2021-05-10 01:01:40|10569.9|10559.9|10572.4|10562.4|10572.4|10562.4|10569.9|10559.9|16
1620608510000|2021-05-10 01:01:50|10571.9|10561.9|10570.9|10560.9|10574.9|10564.9|10569.9|10559.9|17
1620608520000|2021-05-10 01:02:00|10570.4|10560.4|10559.6|10549.6|10570.4|10560.4|10558.6|10548.6|27
1620608530000|2021-05-10 01:02:10|10560.4|10550.4|10553.4|10543.4|10561.4|10551.4|10553.1|10543.1|24
1620608540000|2021-05-10 01:02:20|10553.6|10543.6|10552.6|10542.6|10553.6|10543.6|10550.9|10540.9|23
1620608550000|2021-05-10 01:02:30|10552.9|10542.9|10548.9|10538.9|10553|10543|10548.1|10538.1|23
1620608560000|2021-05-10 01:02:40|10548.4|10538.4|10541.1|10531.1|10548.4|10538.4|10540.9|10530.9|25
1620608570000|2021-05-10 01:02:50|10541.3|10531.3|10551.9|10541.9|10553|10543|10541.3|10531.3|30
1620608580000|2021-05-10 01:03:00|10552.1|10542.1|10567.1|10557.1|10567.5|10557.5|10552.1|10542.1|29
1620608590000|2021-05-10 01:03:10|10567.8|10557.8|10566.9|10556.9|10570.1|10560.1|10564.9|10554.9|21
1620608600000|2021-05-10 01:03:20|10566.6|10556.6|10566.3|10556.3|10566.9|10556.9|10565.6|10555.6|11
1620608610000|2021-05-10 01:03:30|10566|10556|10562.4|10552.4|10566.6|10556.6|10562.4|10552.4|11
1620608620000|2021-05-10 01:03:40|10562.1|10552.1|10560.1|10550.1|10562.1|10552.1|10559.9|10549.9|7
1620608630000|2021-05-10 01:03:50|10561.1|10551.1|10567.6|10557.6|10567.6|10557.6|10561.1|10551.1|20
1620608640000|2021-05-10 01:04:00|10567.9|10557.9|10565.1|10555.1|10572.1|10562.1|10565.1|10555.1|24
1620608650000|2021-05-10 01:04:10|10564.9|10554.9|10565.1|10555.1|10565.1|10555.1|10562.4|10552.4|16
1620608660000|2021-05-10 01:04:20|10568.4|10558.4|10570.4|10560.4|10570.4|10560.4|10564.4|10554.4|31
1620608670000|2021-05-10 01:04:30|10570.1|10560.1|10583.8|10573.8|10583.8|10573.8|10569.1|10559.1|27
1620608680000|2021-05-10 01:04:40|10582.9|10572.9|10587.4|10577.4|10590.9|10580.9|10582.9|10572.9|24
1620608690000|2021-05-10 01:04:50|10586.4|10576.4|10589.9|10579.9|10589.9|10579.9|10585.4|10575.4|22
1620608700000|2021-05-10 01:05:00|10591.6|10581.6|10586.1|10576.1|10595.1|10585.1|10584.9|10574.9|20
1620608710000|2021-05-10 01:05:10|10587.1|10577.1|10587.3|10577.3|10587.4|10577.4|10584.1|10574.1|14
1620608720000|2021-05-10 01:05:20|10587.1|10577.1|10597|10587|10597.1|10587.1|10586.6|10576.6|20
1620608730000|2021-05-10 01:05:30|10597.1|10587.1|10604.4|10594.4|10606.9|10596.9|10597.1|10587.1|20
1620608740000|2021-05-10 01:05:40|10604.6|10594.6|10612.5|10602.5|10612.5|10602.5|10604.6|10594.6|15
1620608750000|2021-05-10 01:05:50|10613.1|10603.1|10622.4|10612.4|10622.4|10612.4|10613.1|10603.1|22
1620608760000|2021-05-10 01:06:00|10622.9|10612.9|10624.3|10614.3|10630.8|10620.8|10622.9|10612.9|30
1620608770000|2021-05-10 01:06:10|10624.6|10614.6|10623|10613|10627.1|10617.1|10623|10613|20
1620608780000|2021-05-10 01:06:20|10621.6|10611.6|10630.9|10620.9|10636.6|10626.6|10620.9|10610.9|27
1620608790000|2021-05-10 01:06:30|10630.1|10620.1|10631.6|10621.6|10634.4|10624.4|10629.1|10619.1|29
1620608800000|2021-05-10 01:06:40|10632.1|10622.1|10638.5|10628.5|10644.9|10634.9|10632.1|10622.1|20
1620608810000|2021-05-10 01:06:50|10638.8|10628.8|10638.4|10628.4|10640.1|10630.1|10635.3|10625.3|21
1620608820000|2021-05-10 01:07:00|10638.3|10628.3|10633.1|10623.1|10639.1|10629.1|10633.1|10623.1|16
1620608830000|2021-05-10 01:07:10|10632.8|10622.8|10628.4|10618.4|10633.9|10623.9|10628.4|10618.4|24
1620608840000|2021-05-10 01:07:20|10629.9|10619.9|10626.8|10616.8|10629.9|10619.9|10624.4|10614.4|21
1620608850000|2021-05-10 01:07:30|10626.5|10616.5|10622.1|10612.1|10626.5|10616.5|10622.1|10612.1|23
1620608860000|2021-05-10 01:07:40|10623.4|10613.4|10619.1|10609.1|10623.4|10613.4|10616.5|10606.5|27
1620608870000|2021-05-10 01:07:50|10620.6|10610.6|10617.4|10607.4|10620.6|10610.6|10617.1|10607.1|12
1620608880000|2021-05-10 01:08:00|10618.1|10608.1|10611.6|10601.6|10618.1|10608.1|10611.4|10601.4|19
1620608890000|2021-05-10 01:08:10|10612.4|10602.4|10612.9|10602.9|10615.9|10605.9|10609.6|10599.6|31
1620608900000|2021-05-10 01:08:20|10612|10602|10611.5|10601.5|10614.9|10604.9|10611.4|10601.4|23
1620608910000|2021-05-10 01:08:30|10612.1|10602.1|10607.9|10597.9|10613.4|10603.4|10607.9|10597.9|23
1620608920000|2021-05-10 01:08:40|10608.1|10598.1|10607.1|10597.1|10608.9|10598.9|10606.1|10596.1|26
1620608930000|2021-05-10 01:08:50|10607.4|10597.4|10607.1|10597.1|10609.1|10599.1|10603.5|10593.5|20
1620608940000|2021-05-10 01:09:00|10607.6|10597.6|10606.4|10596.4|10608.9|10598.9|10605.4|10595.4|16
1620608950000|2021-05-10 01:09:10|10606.9|10596.9|10596.9|10586.9|10607.1|10597.1|10596.9|10586.9|23
1620608960000|2021-05-10 01:09:20|10597.4|10587.4|10597.6|10587.6|10599.1|10589.1|10597.1|10587.1|21
1620608970000|2021-05-10 01:09:30|10597.4|10587.4|10593.1|10583.1|10597.6|10587.6|10589.4|10579.4|31
1620608980000|2021-05-10 01:09:40|10592.1|10582.1|10591|10581|10594.1|10584.1|10590.1|10580.1|13
1620608990000|2021-05-10 01:09:50|10591.1|10581.1|10585.9|10575.9|10593|10583|10585.9|10575.9|23
1620609000000|2021-05-10 01:10:00|10586.1|10576.1|10586.4|10576.4|10589.6|10579.6|10586.1|10576.1|18
1620609010000|2021-05-10 01:10:10|10586.9|10576.9|10604.5|10594.5|10604.5|10594.5|10586.9|10576.9|24
1620609020000|2021-05-10 01:10:20|10603.9|10593.9|10599.9|10589.9|10604.5|10594.5|10599.6|10589.6|24
1620609030000|2021-05-10 01:10:30|10600.4|10590.4|10606.4|10596.4|10607.1|10597.1|10600.4|10590.4|21
1620609040000|2021-05-10 01:10:40|10606.1|10596.1|10611.3|10601.3|10612.1|10602.1|10606.1|10596.1|18
1620609050000|2021-05-10 01:10:50|10610.9|10600.9|10609.9|10599.9|10610.9|10600.9|10609.1|10599.1|13
1620609060000|2021-05-10 01:11:00|10609.4|10599.4|10605.4|10595.4|10609.9|10599.9|10602.1|10592.1|28
1620609070000|2021-05-10 01:11:10|10605.1|10595.1|10598.1|10588.1|10605.3|10595.3|10598.1|10588.1|17
1620609080000|2021-05-10 01:11:20|10597.6|10587.6|10597.9|10587.9|10598.1|10588.1|10594.6|10584.6|19
1620609090000|2021-05-10 01:11:30|10598.1|10588.1|10593.3|10583.3|10598.1|10588.1|10593.1|10583.1|18
1620609100000|2021-05-10 01:11:40|10593.8|10583.8|10594.9|10584.9|10596.6|10586.6|10593.8|10583.8|15
1620609110000|2021-05-10 01:11:50|10593.9|10583.9|10593.9|10583.9|10594.5|10584.5|10592.6|10582.6|16
1620609120000|2021-05-10 01:12:00|10593.6|10583.6|10593.6|10583.6|10594.6|10584.6|10592.9|10582.9|14
1620609130000|2021-05-10 01:12:10|10593.9|10583.9|10592.9|10582.9|10595.6|10585.6|10592.9|10582.9|20
1620609140000|2021-05-10 01:12:20|10592.4|10582.4|10594.6|10584.6|10595.1|10585.1|10592.3|10582.3|9
1620609150000|2021-05-10 01:12:30|10594.9|10584.9|10591.9|10581.9|10595.1|10585.1|10591.9|10581.9|9
1620609160000|2021-05-10 01:12:40|10592.1|10582.1|10587.9|10577.9|10592.6|10582.6|10587.1|10577.1|18
1620609170000|2021-05-10 01:12:50|10588.6|10578.6|10586.6|10576.6|10589.1|10579.1|10586.6|10576.6|12
1620609180000|2021-05-10 01:13:00|10585.6|10575.6|10584.3|10574.3|10586.1|10576.1|10584.1|10574.1|15
1620609190000|2021-05-10 01:13:10|10584.4|10574.4|10582.4|10572.4|10585.9|10575.9|10582.4|10572.4|25
1620609200000|2021-05-10 01:13:20|10581.9|10571.9|10582.6|10572.6|10582.6|10572.6|10579.9|10569.9|15
1620609210000|2021-05-10 01:13:30|10582.1|10572.1|10578.8|10568.8|10582.6|10572.6|10578.8|10568.8|20
1620609220000|2021-05-10 01:13:40|10577.9|10567.9|10577.9|10567.9|10577.9|10567.9|10575.1|10565.1|21
1620609230000|2021-05-10 01:13:50|10577.6|10567.6|10576.3|10566.3|10577.9|10567.9|10575.1|10565.1|24
1620609240000|2021-05-10 01:14:00|10576.6|10566.6|10574.9|10564.9|10579.4|10569.4|10574.9|10564.9|24
1620609250000|2021-05-10 01:14:10|10574.6|10564.6|10573.4|10563.4|10574.8|10564.8|10573.4|10563.4|18
1620609260000|2021-05-10 01:14:20|10573.9|10563.9|10573.6|10563.6|10574.1|10564.1|10573.1|10563.1|11
1620609270000|2021-05-10 01:14:30|10573.4|10563.4|10577.1|10567.1|10577.1|10567.1|10573.4|10563.4|13
1620609280000|2021-05-10 01:14:40|10577.4|10567.4|10579.1|10569.1|10579.9|10569.9|10577.4|10567.4|12
1620609290000|2021-05-10 01:14:50|10578.6|10568.6|10578.1|10568.1|10579.1|10569.1|10577.1|10567.1|22
1620609300000|2021-05-10 01:15:00|10578.6|10568.6|10568.9|10558.9|10579.5|10569.5|10568.6|10558.6|25
1620609310000|2021-05-10 01:15:10|10569.1|10559.1|10571.3|10561.3|10573.9|10563.9|10568.4|10558.4|25
1620609320000|2021-05-10 01:15:20|10571|10561|10569.6|10559.6|10571|10561|10569.4|10559.4|15
1620609330000|2021-05-10 01:15:30|10570.1|10560.1|10574.1|10564.1|10574.9|10564.9|10569.4|10559.4|12
1620609340000|2021-05-10 01:15:40|10574.6|10564.6|10568.4|10558.4|10575.6|10565.6|10568.1|10558.1|20
1620609350000|2021-05-10 01:15:50|10567.6|10557.6|10569.4|10559.4|10569.4|10559.4|10564.3|10554.3|23
1620609360000|2021-05-10 01:16:00|10569.6|10559.6|10568.6|10558.6|10572.6|10562.6|10568.4|10558.4|20
1620609370000|2021-05-10 01:16:10|10568.3|10558.3|10560.1|10550.1|10568.3|10558.3|10560.1|10550.1|23
1620609380000|2021-05-10 01:16:20|10558.6|10548.6|10550.6|10540.6|10559.9|10549.9|10550.6|10540.6|29
1620609390000|2021-05-10 01:16:30|10551.1|10541.1|10554.1|10544.1|10556.4|10546.4|10547.9|10537.9|26
1620609400000|2021-05-10 01:16:40|10553.4|10543.4|10556.4|10546.4|10557.1|10547.1|10553|10543|28
1620609410000|2021-05-10 01:16:50|10555.6|10545.6|10553.6|10543.6|10556.9|10546.9|10553.1|10543.1|23
1620609420000|2021-05-10 01:17:00|10553.4|10543.4|10557.1|10547.1|10557.1|10547.1|10552.1|10542.1|18
1620609430000|2021-05-10 01:17:10|10556.8|10546.8|10557.4|10547.4|10558.9|10548.9|10555|10545|17
1620609440000|2021-05-10 01:17:20|10558.6|10548.6|10559.9|10549.9|10560.4|10550.4|10558.6|10548.6|11
1620609450000|2021-05-10 01:17:30|10560.1|10550.1|10557.6|10547.6|10561.1|10551.1|10556.6|10546.6|17
1620609460000|2021-05-10 01:17:40|10558.6|10548.6|10562.4|10552.4|10562.4|10552.4|10558.6|10548.6|10
1620609470000|2021-05-10 01:17:50|10562.3|10552.3|10560.4|10550.4|10562.6|10552.6|10560.4|10550.4|13
1620609480000|2021-05-10 01:18:00|10560.1|10550.1|10564.8|10554.8|10564.8|10554.8|10558.9|10548.9|15
1620609490000|2021-05-10 01:18:10|10565.8|10555.8|10568.4|10558.4|10568.4|10558.4|10564.5|10554.5|16
1620609500000|2021-05-10 01:18:20|10568.6|10558.6|10568.6|10558.6|10572.1|10562.1|10567|10557|27
1620609510000|2021-05-10 01:18:30|10568.4|10558.4|10573.4|10563.4|10573.9|10563.9|10565.1|10555.1|20
1620609520000|2021-05-10 01:18:40|10574.8|10564.8|10576.6|10566.6|10580.1|10570.1|10574.8|10564.8|24
1620609530000|2021-05-10 01:18:50|10575.6|10565.6|10574.4|10564.4|10575.6|10565.6|10571.4|10561.4|21
1620609540000|2021-05-10 01:19:00|10573.4|10563.4|10576.4|10566.4|10577.4|10567.4|10573.4|10563.4|26
1620609550000|2021-05-10 01:19:10|10576.6|10566.6|10574.6|10564.6|10577.4|10567.4|10574.4|10564.4|13
1620609560000|2021-05-10 01:19:20|10574.9|10564.9|10575.3|10565.3|10576.1|10566.1|10574.4|10564.4|13
1620609570000|2021-05-10 01:19:30|10574.9|10564.9|10579.4|10569.4|10584.1|10574.1|10574.9|10564.9|23
1620609580000|2021-05-10 01:19:40|10578.9|10568.9|10579.9|10569.9|10579.9|10569.9|10578.1|10568.1|11
1620609590000|2021-05-10 01:19:50|10580.6|10570.6|10584.6|10574.6|10584.6|10574.6|10580.6|10570.6|12
1620609600000|2021-05-10 01:20:00|10584.3|10574.3|10580.6|10570.6|10584.6|10574.6|10578.6|10568.6|16
1620609610000|2021-05-10 01:20:10|10580.9|10570.9|10580.9|10570.9|10582.6|10572.6|10580.1|10570.1|12
1620609620000|2021-05-10 01:20:20|10580.1|10570.1|10581.6|10571.6|10581.6|10571.6|10579.4|10569.4|10
1620609630000|2021-05-10 01:20:30|10581.9|10571.9|10580.9|10570.9|10581.9|10571.9|10579.4|10569.4|10
1620609640000|2021-05-10 01:20:40|10581.1|10571.1|10586.8|10576.8|10586.8|10576.8|10581.1|10571.1|17
1620609650000|2021-05-10 01:20:50|10586.1|10576.1|10586.9|10576.9|10587.4|10577.4|10586.1|10576.1|9
1620609660000|2021-05-10 01:21:00|10586.4|10576.4|10586.9|10576.9|10587.9|10577.9|10585.9|10575.9|16
1620609670000|2021-05-10 01:21:10|10587.4|10577.4|10588.9|10578.9|10590.9|10580.9|10587.4|10577.4|12
1620609680000|2021-05-10 01:21:20|10589.4|10579.4|10589.4|10579.4|10589.9|10579.9|10588.9|10578.9|9
1620609690000|2021-05-10 01:21:30|10589.1|10579.1|10591.9|10581.9|10591.9|10581.9|10588.9|10578.9|11
1620609700000|2021-05-10 01:21:40|10592.1|10582.1|10594.3|10584.3|10595.4|10585.4|10592.1|10582.1|11
1620609710000|2021-05-10 01:21:50|10594.4|10584.4|10596.4|10586.4|10597.9|10587.9|10594.4|10584.4|19
1620609720000|2021-05-10 01:22:00|10596.9|10586.9|10591.6|10581.6|10598.4|10588.4|10591.4|10581.4|24
1620609730000|2021-05-10 01:22:10|10590.6|10580.6|10590.4|10580.4|10590.8|10580.8|10589.9|10579.9|14
1620609740000|2021-05-10 01:22:20|10590.3|10580.3|10587.9|10577.9|10590.3|10580.3|10587.9|10577.9|8
1620609750000|2021-05-10 01:22:30|10587.4|10577.4|10587.8|10577.8|10588.4|10578.4|10587.4|10577.4|8
1620609760000|2021-05-10 01:22:40|10588.1|10578.1|10592.9|10582.9|10593.9|10583.9|10587.9|10577.9|15
1620609770000|2021-05-10 01:22:50|10593.3|10583.3|10593.4|10583.4|10594.1|10584.1|10592.6|10582.6|7
1620609780000|2021-05-10 01:23:00|10593.1|10583.1|10590.1|10580.1|10593.1|10583.1|10590.1|10580.1|9
1620609790000|2021-05-10 01:23:10|10590.4|10580.4|10591.4|10581.4|10591.9|10581.9|10590.4|10580.4|14
1620609800000|2021-05-10 01:23:20|10591.5|10581.5|10588.4|10578.4|10591.5|10581.5|10588.4|10578.4|10
1620609810000|2021-05-10 01:23:30|10588.9|10578.9|10593.4|10583.4|10593.4|10583.4|10588.9|10578.9|22
1620609820000|2021-05-10 01:23:40|10593.3|10583.3|10590.3|10580.3|10593.3|10583.3|10589.9|10579.9|11
1620609830000|2021-05-10 01:23:50|10590.6|10580.6|10589.3|10579.3|10590.9|10580.9|10588.4|10578.4|8
1620609840000|2021-05-10 01:24:00|10589.6|10579.6|10590.3|10580.3|10590.4|10580.4|10588.9|10578.9|11
1620609850000|2021-05-10 01:24:10|10590.6|10580.6|10593.6|10583.6|10593.6|10583.6|10590.6|10580.6|6
1620609860000|2021-05-10 01:24:20|10594.1|10584.1|10597.1|10587.1|10597.6|10587.6|10594.1|10584.1|15
1620609870000|2021-05-10 01:24:30|10596.8|10586.8|10596.4|10586.4|10596.8|10586.8|10592.9|10582.9|14
1620609880000|2021-05-10 01:24:40|10595.9|10585.9|10597.4|10587.4|10597.4|10587.4|10595.4|10585.4|14
1620609890000|2021-05-10 01:24:50|10596.9|10586.9|10597.9|10587.9|10597.9|10587.9|10596.9|10586.9|4
1620609900000|2021-05-10 01:25:00|10597.8|10587.8|10592.1|10582.1|10597.8|10587.8|10591.9|10581.9|14
1620609910000|2021-05-10 01:25:10|10591.4|10581.4|10589.4|10579.4|10591.4|10581.4|10588.1|10578.1|9
1620609920000|2021-05-10 01:25:20|10589.6|10579.6|10592.6|10582.6|10592.6|10582.6|10589.6|10579.6|5
1620609930000|2021-05-10 01:25:30|10592.4|10582.4|10591.4|10581.4|10592.6|10582.6|10590.3|10580.3|9
1620609940000|2021-05-10 01:25:40|10591.1|10581.1|10592.8|10582.8|10593|10583|10589.6|10579.6|11
1620609950000|2021-05-10 01:25:50|10593.1|10583.1|10591.9|10581.9|10594.6|10584.6|10591.9|10581.9|9
1620609960000|2021-05-10 01:26:00|10591.6|10581.6|10590.9|10580.9|10591.8|10581.8|10590.9|10580.9|8
1620609970000|2021-05-10 01:26:10|10591.8|10581.8|10592|10582|10592.9|10582.9|10591.5|10581.5|8
1620609980000|2021-05-10 01:26:20|10591.9|10581.9|10591.4|10581.4|10593.9|10583.9|10590.9|10580.9|11
1620609990000|2021-05-10 01:26:30|10591.5|10581.5|10600.1|10590.1|10600.1|10590.1|10591.5|10581.5|13
1620610000000|2021-05-10 01:26:40|10600.9|10590.9|10601.3|10591.3|10601.9|10591.9|10600.6|10590.6|5
1620610010000|2021-05-10 01:26:50|10600.6|10590.6|10602.9|10592.9|10602.9|10592.9|10600.4|10590.4|8
1620610020000|2021-05-10 01:27:00|10601.6|10591.6|10600.4|10590.4|10601.6|10591.6|10599.9|10589.9|12
1620610030000|2021-05-10 01:27:10|10600.6|10590.6|10601.5|10591.5|10601.9|10591.9|10600.1|10590.1|12
1620610040000|2021-05-10 01:27:20|10600.1|10590.1|10600.6|10590.6|10601.8|10591.8|10600.1|10590.1|13
1620610050000|2021-05-10 01:27:30|10600.9|10590.9|10600.6|10590.6|10601.1|10591.1|10600.3|10590.3|9
1620610060000|2021-05-10 01:27:40|10600.1|10590.1|10598.6|10588.6|10600.1|10590.1|10598.1|10588.1|8
1620610070000|2021-05-10 01:27:50|10598.1|10588.1|10597.6|10587.6|10598.9|10588.9|10597.6|10587.6|12
1620610080000|2021-05-10 01:28:00|10597.3|10587.3|10596.4|10586.4|10597.3|10587.3|10595.3|10585.3|7
1620610090000|2021-05-10 01:28:10|10596.5|10586.5|10600.4|10590.4|10600.4|10590.4|10596.5|10586.5|7
1620610100000|2021-05-10 01:28:20|10600.6|10590.6|10600.6|10590.6|10602.9|10592.9|10600.6|10590.6|11
1620610110000|2021-05-10 01:28:30|10600.4|10590.4|10596.6|10586.6|10600.4|10590.4|10596.6|10586.6|13
1620610120000|2021-05-10 01:28:40|10596.4|10586.4|10593.6|10583.6|10597.1|10587.1|10593.6|10583.6|12
1620610130000|2021-05-10 01:28:50|10594.4|10584.4|10593.9|10583.9|10594.4|10584.4|10593.4|10583.4|14
1620610140000|2021-05-10 01:29:00|10594.9|10584.9|10593.8|10583.8|10594.9|10584.9|10591.8|10581.8|13
1620610150000|2021-05-10 01:29:10|10593.3|10583.3|10590.9|10580.9|10593.3|10583.3|10590.9|10580.9|7
1620610160000|2021-05-10 01:29:20|10590.6|10580.6|10589.3|10579.3|10590.9|10580.9|10589.3|10579.3|7
1620610170000|2021-05-10 01:29:30|10589.6|10579.6|10590.4|10580.4|10590.4|10580.4|10588|10578|13
1620610180000|2021-05-10 01:29:40|10589.9|10579.9|10589.1|10579.1|10590.9|10580.9|10588.3|10578.3|14
1620610190000|2021-05-10 01:29:50|10589.6|10579.6|10590.1|10580.1|10590.4|10580.4|10587.1|10577.1|15
1620610200000|2021-05-10 01:30:00|10590.3|10580.3|10586.5|10576.5|10590.3|10580.3|10586|10576|21
1620610210000|2021-05-10 01:30:10|10587|10577|10587.9|10577.9|10587.9|10577.9|10587|10577|9
1620610220000|2021-05-10 01:30:20|10588.1|10578.1|10586.9|10576.9|10588.4|10578.4|10586.5|10576.5|10
1620610230000|2021-05-10 01:30:30|10586.5|10576.5|10588|10578|10588|10578|10586.5|10576.5|5
1620610240000|2021-05-10 01:30:40|10588.1|10578.1|10591.6|10581.6|10591.6|10581.6|10587.9|10577.9|7
1620610250000|2021-05-10 01:30:50|10593.8|10583.8|10594.6|10584.6|10594.6|10584.6|10592.1|10582.1|15
1620610260000|2021-05-10 01:31:00|10594.4|10584.4|10595.5|10585.5|10595.5|10585.5|10591.6|10581.6|13
1620610270000|2021-05-10 01:31:10|10595.4|10585.4|10595.9|10585.9|10595.9|10585.9|10593.9|10583.9|12
1620610280000|2021-05-10 01:31:20|10596.4|10586.4|10600.6|10590.6|10600.6|10590.6|10596.1|10586.1|17
1620610290000|2021-05-10 01:31:30|10600.4|10590.4|10600.6|10590.6|10600.9|10590.9|10599.1|10589.1|8
1620610300000|2021-05-10 01:31:40|10599.9|10589.9|10600.4|10590.4|10600.4|10590.4|10599.4|10589.4|10
1620610310000|2021-05-10 01:31:50|10600|10590|10597.9|10587.9|10600|10590|10597.6|10587.6|14
1620610320000|2021-05-10 01:32:00|10597.5|10587.5|10597.9|10587.9|10599.9|10589.9|10596.9|10586.9|12
1620610330000|2021-05-10 01:32:10|10598.9|10588.9|10598.9|10588.9|10601.1|10591.1|10598.4|10588.4|15
1620610340000|2021-05-10 01:32:20|10598.4|10588.4|10597.9|10587.9|10598.4|10588.4|10597.4|10587.4|8
1620610350000|2021-05-10 01:32:30|10597.6|10587.6|10597.1|10587.1|10597.6|10587.6|10596.8|10586.8|4
1620610360000|2021-05-10 01:32:40|10597.4|10587.4|10598.5|10588.5|10598.6|10588.6|10597.1|10587.1|6
1620610370000|2021-05-10 01:32:50|10598.4|10588.4|10597.5|10587.5|10598.4|10588.4|10596.6|10586.6|9
1620610380000|2021-05-10 01:33:00|10598.6|10588.6|10597.6|10587.6|10598.6|10588.6|10597.6|10587.6|3
1620610390000|2021-05-10 01:33:10|10597.8|10587.8|10596.9|10586.9|10598.3|10588.3|10596.9|10586.9|7
1620610400000|2021-05-10 01:33:20|10597.4|10587.4|10595.4|10585.4|10597.5|10587.5|10595.4|10585.4|9
1620610410000|2021-05-10 01:33:30|10594.9|10584.9|10596.6|10586.6|10596.6|10586.6|10592.6|10582.6|15
1620610420000|2021-05-10 01:33:40|10597.4|10587.4|10600.9|10590.9|10600.9|10590.9|10597.4|10587.4|9
1620610430000|2021-05-10 01:33:50|10601.4|10591.4|10601.9|10591.9|10603.1|10593.1|10600.9|10590.9|15
1620610440000|2021-05-10 01:34:00|10602.1|10592.1|10603.1|10593.1|10603.1|10593.1|10602|10592|11
1620610450000|2021-05-10 01:34:10|10603.3|10593.3|10609.5|10599.5|10609.9|10599.9|10603.3|10593.3|17
1620610460000|2021-05-10 01:34:20|10608.5|10598.5|10609.8|10599.8|10610.1|10600.1|10607.4|10597.4|12
1620610470000|2021-05-10 01:34:30|10608.6|10598.6|10607.8|10597.8|10609.4|10599.4|10607.5|10597.5|8
1620610480000|2021-05-10 01:34:40|10607.6|10597.6|10605.9|10595.9|10607.6|10597.6|10601.8|10591.8|19
1620610490000|2021-05-10 01:34:50|10605.6|10595.6|10608.4|10598.4|10609.6|10599.6|10605.6|10595.6|19
1620610500000|2021-05-10 01:35:00|10608|10598|10603.9|10593.9|10608.4|10598.4|10603.9|10593.9|12
1620610510000|2021-05-10 01:35:10|10603.6|10593.6|10607.4|10597.4|10607.4|10597.4|10603.6|10593.6|7
1620610520000|2021-05-10 01:35:20|10607.1|10597.1|10606.3|10596.3|10607.4|10597.4|10605.4|10595.4|16
1620610530000|2021-05-10 01:35:30|10605.9|10595.9|10606.9|10596.9|10606.9|10596.9|10604.6|10594.6|13
1620610540000|2021-05-10 01:35:40|10607.3|10597.3|10608.8|10598.8|10608.8|10598.8|10607.3|10597.3|3
1620610550000|2021-05-10 01:35:50|10607.9|10597.9|10607.9|10597.9|10607.9|10597.9|10607.3|10597.3|5
1620610560000|2021-05-10 01:36:00|10607.6|10597.6|10605.6|10595.6|10607.6|10597.6|10605.1|10595.1|16
1620610570000|2021-05-10 01:36:10|10605.3|10595.3|10607.4|10597.4|10607.4|10597.4|10603.9|10593.9|18
1620610580000|2021-05-10 01:36:20|10607.9|10597.9|10609.6|10599.6|10610.1|10600.1|10607.9|10597.9|7
1620610590000|2021-05-10 01:36:30|10609.9|10599.9|10614.4|10604.4|10615.4|10605.4|10609.9|10599.9|15
1620610600000|2021-05-10 01:36:40|10614.9|10604.9|10616.6|10606.6|10616.6|10606.6|10614.9|10604.9|10
1620610610000|2021-05-10 01:36:50|10619.9|10609.9|10621.5|10611.5|10621.6|10611.6|10619.9|10609.9|19
1620610620000|2021-05-10 01:37:00|10621.6|10611.6|10626.4|10616.4|10626.6|10616.6|10621.1|10611.1|23
1620610630000|2021-05-10 01:37:10|10626.9|10616.9|10628.1|10618.1|10630|10620|10626.9|10616.9|24
1620610640000|2021-05-10 01:37:20|10627.8|10617.8|10626.8|10616.8|10627.8|10617.8|10626.8|10616.8|3
1620610650000|2021-05-10 01:37:30|10626.9|10616.9|10627.1|10617.1|10628.6|10618.6|10626.5|10616.5|13
1620610660000|2021-05-10 01:37:40|10626.6|10616.6|10626.1|10616.1|10627.1|10617.1|10625.9|10615.9|9
1620610670000|2021-05-10 01:37:50|10625.6|10615.6|10628.6|10618.6|10628.6|10618.6|10625.6|10615.6|8
1620610680000|2021-05-10 01:38:00|10628.1|10618.1|10630.6|10620.6|10630.6|10620.6|10628.1|10618.1|5
1620610690000|2021-05-10 01:38:10|10630.9|10620.9|10629.6|10619.6|10630.9|10620.9|10629.1|10619.1|9
1620610700000|2021-05-10 01:38:20|10630.1|10620.1|10632.1|10622.1|10632.6|10622.6|10630.1|10620.1|10
1620610710000|2021-05-10 01:38:30|10632.6|10622.6|10629.1|10619.1|10632.6|10622.6|10628.1|10618.1|14
1620610720000|2021-05-10 01:38:40|10629.6|10619.6|10629.6|10619.6|10630.8|10620.8|10629.4|10619.4|15
1620610730000|2021-05-10 01:38:50|10629.1|10619.1|10631.3|10621.3|10631.4|10621.4|10629.1|10619.1|16
1620610740000|2021-05-10 01:39:00|10630.9|10620.9|10632.6|10622.6|10633.1|10623.1|10629.9|10619.9|17
1620610750000|2021-05-10 01:39:10|10633.1|10623.1|10631.4|10621.4|10634.4|10624.4|10630.9|10620.9|20
1620610760000|2021-05-10 01:39:20|10631.6|10621.6|10628.6|10618.6|10632.1|10622.1|10627.6|10617.6|13
1620610770000|2021-05-10 01:39:30|10628.1|10618.1|10631.1|10621.1|10631.6|10621.6|10627.5|10617.5|18
1620610780000|2021-05-10 01:39:40|10630.5|10620.5|10629.6|10619.6|10630.6|10620.6|10628.9|10618.9|9
1620610790000|2021-05-10 01:39:50|10630.1|10620.1|10633.1|10623.1|10633.1|10623.1|10630.1|10620.1|17
1620610800000|2021-05-10 01:40:00|10633.6|10623.6|10630.4|10620.4|10633.6|10623.6|10629.4|10619.4|16
1620610810000|2021-05-10 01:40:10|10631.1|10621.1|10632.8|10622.8|10632.8|10622.8|10630.1|10620.1|21
1620610820000|2021-05-10 01:40:20|10632.9|10622.9|10633.1|10623.1|10633.1|10623.1|10632.9|10622.9|2
1620610830000|2021-05-10 01:40:30|10633|10623|10634.1|10624.1|10634.4|10624.4|10633|10623|14
1620610840000|2021-05-10 01:40:40|10633.6|10623.6|10630.9|10620.9|10633.6|10623.6|10628.9|10618.9|21
1620610850000|2021-05-10 01:40:50|10631.6|10621.6|10630.4|10620.4|10633.1|10623.1|10630.4|10620.4|13
1620610860000|2021-05-10 01:41:00|10631.1|10621.1|10632.6|10622.6|10632.6|10622.6|10630.4|10620.4|14
1620610870000|2021-05-10 01:41:10|10632.1|10622.1|10633|10623|10633.9|10623.9|10632.1|10622.1|12
1620610880000|2021-05-10 01:41:20|10633.4|10623.4|10633.1|10623.1|10634.3|10624.3|10633.1|10623.1|16
1620610890000|2021-05-10 01:41:30|10633.3|10623.3|10630.9|10620.9|10633.3|10623.3|10630.1|10620.1|20
1620610900000|2021-05-10 01:41:40|10630.6|10620.6|10629.1|10619.1|10630.6|10620.6|10629.1|10619.1|4
1620610910000|2021-05-10 01:41:50|10629|10619|10627.1|10617.1|10629|10619|10627.1|10617.1|11
1620610920000|2021-05-10 01:42:00|10626.8|10616.8|10628.1|10618.1|10628.1|10618.1|10626.1|10616.1|9
1620610930000|2021-05-10 01:42:10|10628.4|10618.4|10627.9|10617.9|10629.1|10619.1|10627.4|10617.4|16
1620610940000|2021-05-10 01:42:20|10627.6|10617.6|10632.6|10622.6|10633.4|10623.4|10627.6|10617.6|17
1620610950000|2021-05-10 01:42:30|10632.9|10622.9|10634.1|10624.1|10634.1|10624.1|10632.6|10622.6|5
1620610960000|2021-05-10 01:42:40|10634.6|10624.6|10633.6|10623.6|10634.6|10624.6|10632.9|10622.9|8
1620610970000|2021-05-10 01:42:50|10633.1|10623.1|10633.6|10623.6|10633.6|10623.6|10632.1|10622.1|5
1620610980000|2021-05-10 01:43:00|10632.8|10622.8|10633.1|10623.1|10633.6|10623.6|10632.8|10622.8|6
1620610990000|2021-05-10 01:43:10|10633.9|10623.9|10637.6|10627.6|10638.1|10628.1|10633.1|10623.1|10
1620611000000|2021-05-10 01:43:20|10638|10628|10637.4|10627.4|10638.1|10628.1|10637.4|10627.4|4
1620611010000|2021-05-10 01:43:30|10636.6|10626.6|10638.9|10628.9|10638.9|10628.9|10636.1|10626.1|14
1620611020000|2021-05-10 01:43:40|10639.4|10629.4|10641.5|10631.5|10641.6|10631.6|10639.1|10629.1|14
1620611030000|2021-05-10 01:43:50|10643.6|10633.6|10648.1|10638.1|10648.1|10638.1|10643.6|10633.6|21
1620611040000|2021-05-10 01:44:00|10648.4|10638.4|10647.6|10637.6|10650.1|10640.1|10647.1|10637.1|22
1620611050000|2021-05-10 01:44:10|10647.4|10637.4|10646.9|10636.9|10647.4|10637.4|10644.3|10634.3|17
1620611060000|2021-05-10 01:44:20|10646.6|10636.6|10647.6|10637.6|10647.6|10637.6|10644.4|10634.4|12
1620611070000|2021-05-10 01:44:30|10647.9|10637.9|10651.1|10641.1|10651.1|10641.1|10647.9|10637.9|7
1620611080000|2021-05-10 01:44:40|10651.4|10641.4|10655.5|10645.5|10655.5|10645.5|10651.4|10641.4|15
1620611090000|2021-05-10 01:44:50|10655.6|10645.6|10649.4|10639.4|10655.6|10645.6|10648.9|10638.9|17
1620611100000|2021-05-10 01:45:00|10649.5|10639.5|10646.6|10636.6|10650.1|10640.1|10642.4|10632.4|17
1620611110000|2021-05-10 01:45:10|10646.1|10636.1|10644.6|10634.6|10646.1|10636.1|10644.1|10634.1|11
1620611120000|2021-05-10 01:45:20|10644.9|10634.9|10643.4|10633.4|10645.4|10635.4|10642|10632|15
1620611130000|2021-05-10 01:45:30|10642.1|10632.1|10641.9|10631.9|10642.1|10632.1|10640.6|10630.6|8
1620611140000|2021-05-10 01:45:40|10642.1|10632.1|10645.1|10635.1|10646.6|10636.6|10642.1|10632.1|15
1620611150000|2021-05-10 01:45:50|10643.9|10633.9|10641.4|10631.4|10643.9|10633.9|10641.4|10631.4|12
1620611160000|2021-05-10 01:46:00|10641.9|10631.9|10646.6|10636.6|10646.6|10636.6|10641.9|10631.9|18
1620611170000|2021-05-10 01:46:10|10646.9|10636.9|10646.9|10636.9|10647.5|10637.5|10644.6|10634.6|17
1620611180000|2021-05-10 01:46:20|10647.4|10637.4|10646.4|10636.4|10647.6|10637.6|10644.9|10634.9|14
1620611190000|2021-05-10 01:46:30|10646.1|10636.1|10643.5|10633.5|10646.1|10636.1|10643.3|10633.3|11
1620611200000|2021-05-10 01:46:40|10642.4|10632.4|10643.5|10633.5|10644|10634|10642.4|10632.4|8
1620611210000|2021-05-10 01:46:50|10643.9|10633.9|10643.6|10633.6|10644.6|10634.6|10643.6|10633.6|7
1620611220000|2021-05-10 01:47:00|10643.4|10633.4|10638.9|10628.9|10643.4|10633.4|10638.6|10628.6|12
1620611230000|2021-05-10 01:47:10|10638.6|10628.6|10637.8|10627.8|10638.6|10628.6|10637.4|10627.4|6
1620611240000|2021-05-10 01:47:20|10637.4|10627.4|10637.1|10627.1|10637.4|10627.4|10636.6|10626.6|7
1620611250000|2021-05-10 01:47:30|10637.4|10627.4|10640.9|10630.9|10640.9|10630.9|10637.4|10627.4|22
1620611260000|2021-05-10 01:47:40|10640.6|10630.6|10642.1|10632.1|10642.6|10632.6|10640.6|10630.6|13
1620611270000|2021-05-10 01:47:50|10642.3|10632.3|10640.6|10630.6|10642.6|10632.6|10640.4|10630.4|11
1620611280000|2021-05-10 01:48:00|10640.9|10630.9|10640.6|10630.6|10641.8|10631.8|10639.6|10629.6|12
1620611290000|2021-05-10 01:48:10|10640.1|10630.1|10638.1|10628.1|10640.1|10630.1|10637.6|10627.6|15
1620611300000|2021-05-10 01:48:20|10638.6|10628.6|10638.1|10628.1|10638.6|10628.6|10637.6|10627.6|8
1620611310000|2021-05-10 01:48:30|10638.6|10628.6|10638.6|10628.6|10639.6|10629.6|10638.6|10628.6|12
1620611320000|2021-05-10 01:48:40|10638.1|10628.1|10637.6|10627.6|10638.6|10628.6|10637.6|10627.6|6
1620611330000|2021-05-10 01:48:50|10638.1|10628.1|10640.4|10630.4|10641.1|10631.1|10637.6|10627.6|19
1620611340000|2021-05-10 01:49:00|10640.8|10630.8|10644.1|10634.1|10644.6|10634.6|10640.8|10630.8|19
1620611350000|2021-05-10 01:49:10|10643.6|10633.6|10644.9|10634.9|10644.9|10634.9|10642.9|10632.9|11
1620611360000|2021-05-10 01:49:20|10645.1|10635.1|10644.1|10634.1|10646|10636|10644.1|10634.1|12
1620611370000|2021-05-10 01:49:30|10644.3|10634.3|10645.1|10635.1|10645.1|10635.1|10643.4|10633.4|11
1620611380000|2021-05-10 01:49:40|10644.6|10634.6|10641.4|10631.4|10645.1|10635.1|10641.4|10631.4|19
1620611390000|2021-05-10 01:49:50|10642.4|10632.4|10643.6|10633.6|10643.6|10633.6|10641.4|10631.4|13
1620611400000|2021-05-10 01:50:00|10644.6|10634.6|10640.9|10630.9|10644.6|10634.6|10638.1|10628.1|16
1620611410000|2021-05-10 01:50:10|10640.6|10630.6|10632.6|10622.6|10640.6|10630.6|10632.6|10622.6|19
1620611420000|2021-05-10 01:50:20|10632.9|10622.9|10635.1|10625.1|10635.9|10625.9|10632.9|10622.9|15
1620611430000|2021-05-10 01:50:30|10635.4|10625.4|10635.1|10625.1|10635.4|10625.4|10633.8|10623.8|19
1620611440000|2021-05-10 01:50:40|10634.9|10624.9|10635.9|10625.9|10635.9|10625.9|10634.9|10624.9|15
1620611450000|2021-05-10 01:50:50|10636.5|10626.5|10634.4|10624.4|10637.6|10627.6|10634.4|10624.4|12
1620611460000|2021-05-10 01:51:00|10633.9|10623.9|10631.9|10621.9|10633.9|10623.9|10631.9|10621.9|19
1620611470000|2021-05-10 01:51:10|10631.6|10621.6|10633.1|10623.1|10633.1|10623.1|10631.4|10621.4|8
1620611480000|2021-05-10 01:51:20|10632.9|10622.9|10631.4|10621.4|10632.9|10622.9|10630.5|10620.5|15
1620611490000|2021-05-10 01:51:30|10630.9|10620.9|10632.1|10622.1|10632.1|10622.1|10630.4|10620.4|12
1620611500000|2021-05-10 01:51:40|10631.9|10621.9|10629.5|10619.5|10632.1|10622.1|10627.9|10617.9|26
1620611510000|2021-05-10 01:51:50|10629.1|10619.1|10627.6|10617.6|10629.1|10619.1|10627.5|10617.5|11
1620611520000|2021-05-10 01:52:00|10627.9|10617.9|10629.6|10619.6|10629.6|10619.6|10625.9|10615.9|17
1620611530000|2021-05-10 01:52:10|10630.4|10620.4|10635.8|10625.8|10636.1|10626.1|10630.4|10620.4|20
1620611540000|2021-05-10 01:52:20|10635.6|10625.6|10640.1|10630.1|10640.4|10630.4|10635|10625|16
1620611550000|2021-05-10 01:52:30|10639.9|10629.9|10642.1|10632.1|10643.9|10633.9|10639.4|10629.4|19
1620611560000|2021-05-10 01:52:40|10642|10632|10633.4|10623.4|10643.6|10633.6|10633.4|10623.4|15
1620611570000|2021-05-10 01:52:50|10632.4|10622.4|10630.9|10620.9|10633.4|10623.4|10630.8|10620.8|10
1620611580000|2021-05-10 01:53:00|10630.6|10620.6|10631.3|10621.3|10631.6|10621.6|10630.4|10620.4|15
1620611590000|2021-05-10 01:53:10|10631|10621|10631.5|10621.5|10631.9|10621.9|10629.9|10619.9|10
1620611600000|2021-05-10 01:53:20|10631.9|10621.9|10633.4|10623.4|10633.6|10623.6|10631.9|10621.9|17
1620611610000|2021-05-10 01:53:30|10634.1|10624.1|10631.1|10621.1|10634.4|10624.4|10631.1|10621.1|12
1620611620000|2021-05-10 01:53:40|10630.9|10620.9|10629.9|10619.9|10630.9|10620.9|10629.1|10619.1|8
1620611630000|2021-05-10 01:53:50|10629.6|10619.6|10627.1|10617.1|10630|10620|10627.1|10617.1|11
1620611640000|2021-05-10 01:54:00|10627|10617|10628|10618|10628|10618|10626.4|10616.4|12
1620611650000|2021-05-10 01:54:10|10627.9|10617.9|10631.1|10621.1|10631.1|10621.1|10627.4|10617.4|14
1620611660000|2021-05-10 01:54:20|10631.4|10621.4|10635.9|10625.9|10636.6|10626.6|10630|10620|18
1620611670000|2021-05-10 01:54:30|10635.4|10625.4|10638.6|10628.6|10638.6|10628.6|10635.4|10625.4|11
1620611680000|2021-05-10 01:54:40|10639.9|10629.9|10641.6|10631.6|10641.6|10631.6|10638.6|10628.6|11
1620611690000|2021-05-10 01:54:50|10641.4|10631.4|10639.6|10629.6|10642|10632|10639.6|10629.6|15
1620611700000|2021-05-10 01:55:00|10639.5|10629.5|10640.6|10630.6|10640.6|10630.6|10636.3|10626.3|23
1620611710000|2021-05-10 01:55:10|10641.5|10631.5|10640.9|10630.9|10641.6|10631.6|10639.9|10629.9|15
1620611720000|2021-05-10 01:55:20|10641.4|10631.4|10641.6|10631.6|10641.9|10631.9|10639.1|10629.1|14
1620611730000|2021-05-10 01:55:30|10641.9|10631.9|10641.9|10631.9|10642.1|10632.1|10641.6|10631.6|4
1620611740000|2021-05-10 01:55:40|10641.6|10631.6|10641.9|10631.9|10642.4|10632.4|10641.4|10631.4|10
1620611750000|2021-05-10 01:55:50|10641.8|10631.8|10640.8|10630.8|10641.8|10631.8|10639.6|10629.6|17
1620611760000|2021-05-10 01:56:00|10639.6|10629.6|10643.4|10633.4|10643.4|10633.4|10639.3|10629.3|11
1620611770000|2021-05-10 01:56:10|10643.6|10633.6|10642.3|10632.3|10644.6|10634.6|10642.3|10632.3|11
1620611780000|2021-05-10 01:56:20|10642.5|10632.5|10645.4|10635.4|10645.4|10635.4|10642.5|10632.5|11
1620611790000|2021-05-10 01:56:30|10645.1|10635.1|10646.4|10636.4|10646.6|10636.6|10644.9|10634.9|10
1620611800000|2021-05-10 01:56:40|10646.6|10636.6|10644.9|10634.9|10647.1|10637.1|10643.6|10633.6|15
1620611810000|2021-05-10 01:56:50|10644.6|10634.6|10651.1|10641.1|10651.9|10641.9|10643.6|10633.6|24
1620611820000|2021-05-10 01:57:00|10651.6|10641.6|10649.6|10639.6|10651.6|10641.6|10649.5|10639.5|16
1620611830000|2021-05-10 01:57:10|10650|10640|10651.6|10641.6|10651.6|10641.6|10650|10640|16
1620611840000|2021-05-10 01:57:20|10651|10641|10651.6|10641.6|10652.1|10642.1|10650.6|10640.6|14
1620611850000|2021-05-10 01:57:30|10652.1|10642.1|10651.4|10641.4|10652.6|10642.6|10651.4|10641.4|9
1620611860000|2021-05-10 01:57:40|10651.1|10641.1|10650.9|10640.9|10651.5|10641.5|10650.1|10640.1|14
1620611870000|2021-05-10 01:57:50|10651.1|10641.1|10650.6|10640.6|10652.4|10642.4|10650.6|10640.6|7
1620611880000|2021-05-10 01:58:00|10650.9|10640.9|10649.9|10639.9|10651.1|10641.1|10649.9|10639.9|10
1620611890000|2021-05-10 01:58:10|10649.6|10639.6|10649.6|10639.6|10650.6|10640.6|10649.1|10639.1|8
1620611900000|2021-05-10 01:58:20|10649.9|10639.9|10650.9|10640.9|10650.9|10640.9|10649.9|10639.9|9
1620611910000|2021-05-10 01:58:30|10650.6|10640.6|10650.9|10640.9|10650.9|10640.9|10650.6|10640.6|2
1620611920000|2021-05-10 01:58:40|10650.3|10640.3|10650.1|10640.1|10650.6|10640.6|10649.9|10639.9|6
1620611930000|2021-05-10 01:58:50|10650.6|10640.6|10650.9|10640.9|10650.9|10640.9|10650.6|10640.6|2
1620611940000|2021-05-10 01:59:00|10650.6|10640.6|10650.6|10640.6|10650.6|10640.6|10649.6|10639.6|7
1620611950000|2021-05-10 01:59:10|10650.4|10640.4|10649.1|10639.1|10650.4|10640.4|10648.6|10638.6|9
1620611960000|2021-05-10 01:59:20|10648.6|10638.6|10647.4|10637.4|10648.6|10638.6|10646.6|10636.6|13
1620611970000|2021-05-10 01:59:30|10647.6|10637.6|10647.1|10637.1|10648.9|10638.9|10647.1|10637.1|10
1620611980000|2021-05-10 01:59:40|10647.8|10637.8|10647.6|10637.6|10647.9|10637.9|10647.1|10637.1|5
1620611990000|2021-05-10 01:59:50|10647.3|10637.3|10645.8|10635.8|10647.3|10637.3|10645.6|10635.6|7
1620612000000|2021-05-10 02:00:00|10643.9|10633.9|10644.9|10634.9|10645.1|10635.1|10642.6|10632.6|17
1620612010000|2021-05-10 02:00:10|10644.6|10634.6|10640.9|10630.9|10644.6|10634.6|10640.9|10630.9|11
1620612020000|2021-05-10 02:00:20|10645.6|10635.6|10648.4|10638.4|10648.9|10638.9|10644.6|10634.6|20
1620612030000|2021-05-10 02:00:30|10648.6|10638.6|10656.9|10646.9|10656.9|10646.9|10648.5|10638.5|20
1620612040000|2021-05-10 02:00:40|10656.6|10646.6|10658.6|10648.6|10659.6|10649.6|10656.1|10646.1|19
1620612050000|2021-05-10 02:00:50|10658.4|10648.4|10658.1|10648.1|10658.4|10648.4|10657.4|10647.4|8
1620612060000|2021-05-10 02:01:00|10658.4|10648.4|10658.9|10648.9|10658.9|10648.9|10658.1|10648.1|12
1620612070000|2021-05-10 02:01:10|10659.1|10649.1|10654.4|10644.4|10659.1|10649.1|10652.8|10642.8|20
1620612080000|2021-05-10 02:01:20|10655.1|10645.1|10656.6|10646.6|10656.6|10646.6|10653.6|10643.6|11
1620612090000|2021-05-10 02:01:30|10656.1|10646.1|10657.9|10647.9|10657.9|10647.9|10655.1|10645.1|8
1620612100000|2021-05-10 02:01:40|10658.5|10648.5|10658.1|10648.1|10658.5|10648.5|10657.9|10647.9|9
1620612110000|2021-05-10 02:01:50|10657.9|10647.9|10657.6|10647.6|10657.9|10647.9|10657.6|10647.6|6
1620612120000|2021-05-10 02:02:00|10657.4|10647.4|10655.1|10645.1|10659.4|10649.4|10655.1|10645.1|17
1620612130000|2021-05-10 02:02:10|10654.4|10644.4|10654.9|10644.9|10655.1|10645.1|10653.9|10643.9|11
1620612140000|2021-05-10 02:02:20|10655.1|10645.1|10653.6|10643.6|10656.6|10646.6|10653.6|10643.6|12
1620612150000|2021-05-10 02:02:30|10653.4|10643.4|10647.9|10637.9|10654.4|10644.4|10647.9|10637.9|25
1620612160000|2021-05-10 02:02:40|10648.1|10638.1|10654.5|10644.5|10654.5|10644.5|10648.1|10638.1|19
1620612170000|2021-05-10 02:02:50|10655.3|10645.3|10656.6|10646.6|10657.3|10647.3|10655.3|10645.3|9
1620612180000|2021-05-10 02:03:00|10655.8|10645.8|10654.3|10644.3|10655.8|10645.8|10654.1|10644.1|6
1620612190000|2021-05-10 02:03:10|10654|10644|10654.1|10644.1|10655.1|10645.1|10654|10644|3
1620612200000|2021-05-10 02:03:20|10654.3|10644.3|10654.4|10644.4|10655|10645|10654.1|10644.1|14
1620612210000|2021-05-10 02:03:30|10654.1|10644.1|10656.4|10646.4|10656.4|10646.4|10653.6|10643.6|11
1620612220000|2021-05-10 02:03:40|10656.1|10646.1|10657.9|10647.9|10657.9|10647.9|10656.1|10646.1|12
1620612230000|2021-05-10 02:03:50|10658.1|10648.1|10657.9|10647.9|10659.6|10649.6|10657.9|10647.9|12
1620612240000|2021-05-10 02:04:00|10658.3|10648.3|10657.9|10647.9|10658.6|10648.6|10657.9|10647.9|14
1620612250000|2021-05-10 02:04:10|10658.3|10648.3|10659.5|10649.5|10659.9|10649.9|10658.3|10648.3|21
1620612260000|2021-05-10 02:04:20|10659.1|10649.1|10658.3|10648.3|10659.1|10649.1|10657.6|10647.6|11
1620612270000|2021-05-10 02:04:30|10658.5|10648.5|10658.4|10648.4|10658.8|10648.8|10657.9|10647.9|9
1620612280000|2021-05-10 02:04:40|10658.1|10648.1|10658.1|10648.1|10658.1|10648.1|10658.1|10648.1|1
1620612290000|2021-05-10 02:04:50|10657.9|10647.9|10656.5|10646.5|10658.5|10648.5|10656.1|10646.1|12
1620612300000|2021-05-10 02:05:00|10656.3|10646.3|10657.6|10647.6|10657.9|10647.9|10655.1|10645.1|7
1620612310000|2021-05-10 02:05:10|10657.4|10647.4|10655.6|10645.6|10657.4|10647.4|10655.4|10645.4|6
1620612320000|2021-05-10 02:05:20|10655.9|10645.9|10656.9|10646.9|10657.9|10647.9|10655.9|10645.9|9
1620612330000|2021-05-10 02:05:30|10656.6|10646.6|10654.9|10644.9|10656.6|10646.6|10654.9|10644.9|6
1620612340000|2021-05-10 02:05:40|10655.4|10645.4|10656.4|10646.4|10656.4|10646.4|10655.1|10645.1|8
1620612350000|2021-05-10 02:05:50|10656.9|10646.9|10656.4|10646.4|10657.9|10647.9|10656|10646|12
1620612360000|2021-05-10 02:06:00|10655.6|10645.6|10655.4|10645.4|10656.9|10646.9|10654.9|10644.9|22
1620612370000|2021-05-10 02:06:10|10655.1|10645.1|10653.6|10643.6|10655.8|10645.8|10652.4|10642.4|23
1620612380000|2021-05-10 02:06:20|10653.4|10643.4|10656.4|10646.4|10656.4|10646.4|10653|10643|29
1620612390000|2021-05-10 02:06:30|10656.1|10646.1|10655.6|10645.6|10656.6|10646.6|10654.4|10644.4|26
1620612400000|2021-05-10 02:06:40|10656.4|10646.4|10654.8|10644.8|10659.1|10649.1|10654.5|10644.5|27
1620612410000|2021-05-10 02:06:50|10654.6|10644.6|10653.1|10643.1|10655.6|10645.6|10653.1|10643.1|16
1620612420000|2021-05-10 02:07:00|10653.3|10643.3|10650.1|10640.1|10654|10644|10649.6|10639.6|22
1620612430000|2021-05-10 02:07:10|10650.3|10640.3|10649|10639|10650.4|10640.4|10649|10639|13
1620612440000|2021-05-10 02:07:20|10649.4|10639.4|10648.6|10638.6|10650.1|10640.1|10648.6|10638.6|9
1620612450000|2021-05-10 02:07:30|10648.4|10638.4|10648.9|10638.9|10649.8|10639.8|10648.4|10638.4|12
1620612460000|2021-05-10 02:07:40|10649.1|10639.1|10652.6|10642.6|10653.1|10643.1|10648.8|10638.8|21
1620612470000|2021-05-10 02:07:50|10653.1|10643.1|10657.4|10647.4|10657.4|10647.4|10653.1|10643.1|11
1620612480000|2021-05-10 02:08:00|10657.9|10647.9|10654.4|10644.4|10657.9|10647.9|10654.4|10644.4|16
1620612490000|2021-05-10 02:08:10|10654.6|10644.6|10657.8|10647.8|10660.5|10650.5|10654.6|10644.6|18
1620612500000|2021-05-10 02:08:20|10657.9|10647.9|10659.4|10649.4|10659.4|10649.4|10657.9|10647.9|9
1620612510000|2021-05-10 02:08:30|10659|10649|10658.1|10648.1|10659.1|10649.1|10657.9|10647.9|19
1620612520000|2021-05-10 02:08:40|10658.6|10648.6|10657.4|10647.4|10659.6|10649.6|10655.9|10645.9|16
1620612530000|2021-05-10 02:08:50|10658.6|10648.6|10659.3|10649.3|10659.3|10649.3|10657.1|10647.1|13
1620612540000|2021-05-10 02:09:00|10658.8|10648.8|10661.5|10651.5|10661.5|10651.5|10656.6|10646.6|15
1620612550000|2021-05-10 02:09:10|10661.4|10651.4|10662.8|10652.8|10662.8|10652.8|10661.4|10651.4|9
1620612560000|2021-05-10 02:09:20|10662.3|10652.3|10663.1|10653.1|10663.4|10653.4|10660.6|10650.6|14
1620612570000|2021-05-10 02:09:30|10663.5|10653.5|10663.5|10653.5|10663.5|10653.5|10663.1|10653.1|3
1620612580000|2021-05-10 02:09:40|10665.3|10655.3|10664.1|10654.1|10666|10656|10664|10654|13
1620612590000|2021-05-10 02:09:50|10663.9|10653.9|10662.9|10652.9|10663.9|10653.9|10662.5|10652.5|9
1620612600000|2021-05-10 02:10:00|10663.1|10653.1|10658.1|10648.1|10663.1|10653.1|10658.1|10648.1|17
1620612610000|2021-05-10 02:10:10|10657.9|10647.9|10657.9|10647.9|10658.3|10648.3|10657.6|10647.6|8
1620612620000|2021-05-10 02:10:20|10657.5|10647.5|10652|10642|10657.5|10647.5|10652|10642|10
1620612630000|2021-05-10 02:10:30|10652.3|10642.3|10653.3|10643.3|10653.8|10643.8|10651.8|10641.8|7
1620612640000|2021-05-10 02:10:40|10653.5|10643.5|10652.6|10642.6|10653.5|10643.5|10651.9|10641.9|6
1620612650000|2021-05-10 02:10:50|10652.1|10642.1|10652.9|10642.9|10652.9|10642.9|10651.6|10641.6|5
1620612660000|2021-05-10 02:11:00|10653.4|10643.4|10653.6|10643.6|10654.6|10644.6|10652.9|10642.9|10
1620612670000|2021-05-10 02:11:10|10653.1|10643.1|10651.4|10641.4|10653.1|10643.1|10651.3|10641.3|9
1620612680000|2021-05-10 02:11:20|10650.4|10640.4|10644.4|10634.4|10652.6|10642.6|10644.4|10634.4|11
1620612690000|2021-05-10 02:11:30|10644.6|10634.6|10647.3|10637.3|10647.3|10637.3|10644.6|10634.6|16
1620612700000|2021-05-10 02:11:40|10647.6|10637.6|10649.4|10639.4|10649.6|10639.6|10647.6|10637.6|11
1620612710000|2021-05-10 02:11:50|10649.1|10639.1|10646.5|10636.5|10649.1|10639.1|10646.5|10636.5|11
1620612720000|2021-05-10 02:12:00|10646.6|10636.6|10643.3|10633.3|10650.5|10640.5|10643.3|10633.3|16
1620612730000|2021-05-10 02:12:10|10643.4|10633.4|10641.4|10631.4|10643.4|10633.4|10641.4|10631.4|7
1620612740000|2021-05-10 02:12:20|10642|10632|10641.1|10631.1|10642.6|10632.6|10640.6|10630.6|9
1620612750000|2021-05-10 02:12:30|10642.4|10632.4|10639.9|10629.9|10642.9|10632.9|10639.4|10629.4|14
1620612760000|2021-05-10 02:12:40|10638.9|10628.9|10638.4|10628.4|10640.9|10630.9|10638.4|10628.4|11
1620612770000|2021-05-10 02:12:50|10638.1|10628.1|10632.4|10622.4|10638.1|10628.1|10632.4|10622.4|10
1620612780000|2021-05-10 02:13:00|10633.1|10623.1|10632.4|10622.4|10634.4|10624.4|10632.4|10622.4|5
1620612790000|2021-05-10 02:13:10|10631.8|10621.8|10627.6|10617.6|10631.8|10621.8|10625.9|10615.9|15
1620612800000|2021-05-10 02:13:20|10628|10618|10629.4|10619.4|10629.4|10619.4|10627.4|10617.4|13
1620612810000|2021-05-10 02:13:30|10629.1|10619.1|10628.4|10618.4|10629.1|10619.1|10627.9|10617.9|13
1620612820000|2021-05-10 02:13:40|10628.8|10618.8|10632.6|10622.6|10632.6|10622.6|10628.8|10618.8|13
1620612830000|2021-05-10 02:13:50|10632.1|10622.1|10627.1|10617.1|10632.1|10622.1|10626.3|10616.3|18
1620612840000|2021-05-10 02:14:00|10627.6|10617.6|10630.1|10620.1|10630.1|10620.1|10627.6|10617.6|10
1620612850000|2021-05-10 02:14:10|10630.3|10620.3|10632.9|10622.9|10632.9|10622.9|10629.9|10619.9|14
1620612860000|2021-05-10 02:14:20|10633|10623|10633.6|10623.6|10633.6|10623.6|10632.9|10622.9|8
1620612870000|2021-05-10 02:14:30|10633.8|10623.8|10634.1|10624.1|10634.9|10624.9|10633.6|10623.6|12
1620612880000|2021-05-10 02:14:40|10633.9|10623.9|10635.3|10625.3|10636.3|10626.3|10633.9|10623.9|9
1620612890000|2021-05-10 02:14:50|10635.9|10625.9|10639.6|10629.6|10640.5|10630.5|10635.9|10625.9|17
1620612900000|2021-05-10 02:15:00|10639.9|10629.9|10639|10629|10639.9|10629.9|10639|10629|4
1620612910000|2021-05-10 02:15:10|10638.6|10628.6|10638.6|10628.6|10638.6|10628.6|10638.6|10628.6|1
1620612920000|2021-05-10 02:15:20|10637.6|10627.6|10638.4|10628.4|10638.4|10628.4|10637.6|10627.6|2
1620612940000|2021-05-10 02:15:40|10638.6|10628.6|10637|10627|10638.6|10628.6|10637|10627|6
1620612950000|2021-05-10 02:15:50|10638.3|10628.3|10641.4|10631.4|10641.6|10631.6|10638.3|10628.3|5
1620612960000|2021-05-10 02:16:00|10641.1|10631.1|10641.1|10631.1|10641.1|10631.1|10641.1|10631.1|1
1620612970000|2021-05-10 02:16:10|10640.9|10630.9|10643.1|10633.1|10643.1|10633.1|10640.9|10630.9|7
1620612990000|2021-05-10 02:16:30|10644.1|10634.1|10641.9|10631.9|10644.1|10634.1|10641.9|10631.9|5
1620613000000|2021-05-10 02:16:40|10641.6|10631.6|10641.1|10631.1|10641.6|10631.6|10641.1|10631.1|5
1620613010000|2021-05-10 02:16:50|10640.6|10630.6|10641.4|10631.4|10641.4|10631.4|10640.6|10630.6|3
1620613020000|2021-05-10 02:17:00|10640.6|10630.6|10640.6|10630.6|10640.6|10630.6|10640.6|10630.6|1
1620613030000|2021-05-10 02:17:10|10640.3|10630.3|10636.8|10626.8|10640.3|10630.3|10636.8|10626.8|2
1620613040000|2021-05-10 02:17:20|10637.8|10627.8|10640|10630|10640|10630|10637.8|10627.8|4
1620613050000|2021-05-10 02:17:30|10639.8|10629.8|10640.1|10630.1|10640.1|10630.1|10639.8|10629.8|2
1620613060000|2021-05-10 02:17:40|10639.8|10629.8|10639.4|10629.4|10639.8|10629.8|10639.3|10629.3|4
1620613070000|2021-05-10 02:17:50|10639.6|10629.6|10639.5|10629.5|10639.9|10629.9|10639.5|10629.5|5
1620613080000|2021-05-10 02:18:00|10639.1|10629.1|10635.1|10625.1|10639.1|10629.1|10634.6|10624.6|5
1620613090000|2021-05-10 02:18:10|10634.9|10624.9|10634.3|10624.3|10634.9|10624.9|10634.3|10624.3|2
1620613100000|2021-05-10 02:18:20|10634.6|10624.6|10633.6|10623.6|10634.6|10624.6|10633.6|10623.6|5
1620613110000|2021-05-10 02:18:30|10633.4|10623.4|10635.9|10625.9|10635.9|10625.9|10633.4|10623.4|3
1620613120000|2021-05-10 02:18:40|10635.6|10625.6|10635.3|10625.3|10635.6|10625.6|10635.3|10625.3|2
1620613130000|2021-05-10 02:18:50|10635.4|10625.4|10635.3|10625.3|10635.4|10625.4|10635.3|10625.3|2
1620613140000|2021-05-10 02:19:00|10635.4|10625.4|10635.4|10625.4|10635.4|10625.4|10635.4|10625.4|1
1620613150000|2021-05-10 02:19:10|10635.3|10625.3|10635.6|10625.6|10635.6|10625.6|10635.3|10625.3|3
1620613170000|2021-05-10 02:19:30|10635.9|10625.9|10636.1|10626.1|10636.1|10626.1|10635.9|10625.9|2
1620613180000|2021-05-10 02:19:40|10635.6|10625.6|10635.6|10625.6|10635.9|10625.9|10635.6|10625.6|3
1620613190000|2021-05-10 02:19:50|10635.9|10625.9|10635.9|10625.9|10635.9|10625.9|10635.9|10625.9|1
1620613200000|2021-05-10 02:20:00|10635.6|10625.6|10635.4|10625.4|10635.6|10625.6|10635.1|10625.1|9
1620613210000|2021-05-10 02:20:10|10635.9|10625.9|10635.3|10625.3|10635.9|10625.9|10635.3|10625.3|2
1620613220000|2021-05-10 02:20:20|10635.6|10625.6|10635.6|10625.6|10635.6|10625.6|10635.6|10625.6|1
1620613230000|2021-05-10 02:20:30|10635.1|10625.1|10635.6|10625.6|10635.6|10625.6|10635.1|10625.1|5
1620613240000|2021-05-10 02:20:40|10635.4|10625.4|10635.1|10625.1|10635.6|10625.6|10635.1|10625.1|5
1620613280000|2021-05-10 02:21:20|10635.6|10625.6|10635.6|10625.6|10635.6|10625.6|10635.6|10625.6|1
1620613290000|2021-05-10 02:21:30|10635.1|10625.1|10635.6|10625.6|10635.6|10625.6|10635.1|10625.1|6
1620613300000|2021-05-10 02:21:40|10634.5|10624.5|10635.1|10625.1|10635.1|10625.1|10634.5|10624.5|4
1620613330000|2021-05-10 02:22:10|10634.6|10624.6|10635.1|10625.1|10635.1|10625.1|10634.6|10624.6|4
1620613360000|2021-05-10 02:22:40|10634.6|10624.6|10636.1|10626.1|10636.1|10626.1|10634.6|10624.6|3
1620613370000|2021-05-10 02:22:50|10635.9|10625.9|10635.6|10625.6|10636.1|10626.1|10635.6|10625.6|3
1620613380000|2021-05-10 02:23:00|10635.4|10625.4|10633.1|10623.1|10635.4|10625.4|10633.1|10623.1|6
1620613410000|2021-05-10 02:23:30|10632.4|10622.4|10633.1|10623.1|10633.1|10623.1|10632.4|10622.4|2
1620613450000|2021-05-10 02:24:10|10632.4|10622.4|10631.4|10621.4|10632.4|10622.4|10631.4|10621.4|5
1620613460000|2021-05-10 02:24:20|10631.6|10621.6|10631.6|10621.6|10631.6|10621.6|10631.6|10621.6|1
1620613480000|2021-05-10 02:24:40|10631.1|10621.1|10631.3|10621.3|10631.3|10621.3|10631.1|10621.1|2
1620613490000|2021-05-10 02:24:50|10631.1|10621.1|10628.4|10618.4|10631.1|10621.1|10628.4|10618.4|6
1620613500000|2021-05-10 02:25:00|10627.9|10617.9|10627.6|10617.6|10627.9|10617.9|10627.1|10617.1|3
1620613510000|2021-05-10 02:25:10|10627.4|10617.4|10627.4|10617.4|10627.6|10617.6|10627.4|10617.4|3
1620613520000|2021-05-10 02:25:20|10627.6|10617.6|10627.9|10617.9|10627.9|10617.9|10627.6|10617.6|2
1620613530000|2021-05-10 02:25:30|10628.1|10618.1|10629.4|10619.4|10629.4|10619.4|10628.1|10618.1|5
1620613540000|2021-05-10 02:25:40|10629.6|10619.6|10629.6|10619.6|10629.6|10619.6|10629.6|10619.6|1
1620613550000|2021-05-10 02:25:50|10628.6|10618.6|10629|10619|10629.3|10619.3|10628.5|10618.5|7
1620613560000|2021-05-10 02:26:00|10629.1|10619.1|10628.9|10618.9|10629.1|10619.1|10628.9|10618.9|3
1620613590000|2021-05-10 02:26:30|10628.5|10618.5|10628.4|10618.4|10628.6|10618.6|10628.4|10618.4|4
1620613600000|2021-05-10 02:26:40|10628.6|10618.6|10628.6|10618.6|10628.6|10618.6|10628.6|10618.6|1
1620613610000|2021-05-10 02:26:50|10628.4|10618.4|10628.5|10618.5|10628.5|10618.5|10628.4|10618.4|2
1620613620000|2021-05-10 02:27:00|10628.4|10618.4|10628.6|10618.6|10628.6|10618.6|10628.4|10618.4|2
1620613630000|2021-05-10 02:27:10|10628.4|10618.4|10628.4|10618.4|10628.6|10618.6|10628.4|10618.4|3
1620613640000|2021-05-10 02:27:20|10628.6|10618.6|10628.4|10618.4|10628.6|10618.6|10628.4|10618.4|2
1620613650000|2021-05-10 02:27:30|10628.6|10618.6|10628.4|10618.4|10628.6|10618.6|10628.4|10618.4|2
1620613660000|2021-05-10 02:27:40|10628.6|10618.6|10628.4|10618.4|10628.6|10618.6|10628.4|10618.4|2
1620613670000|2021-05-10 02:27:50|10628.6|10618.6|10628.4|10618.4|10628.6|10618.6|10628.4|10618.4|2
1620613680000|2021-05-10 02:28:00|10628.6|10618.6|10628.6|10618.6|10628.9|10618.9|10628.6|10618.6|3
1620613700000|2021-05-10 02:28:20|10628.1|10618.1|10628.9|10618.9|10628.9|10618.9|10627.9|10617.9|4
1620613710000|2021-05-10 02:28:30|10629.4|10619.4|10629.4|10619.4|10629.4|10619.4|10629.4|10619.4|1
1620613720000|2021-05-10 02:28:40|10629.3|10619.3|10628.6|10618.6|10629.3|10619.3|10628.6|10618.6|7
1620613730000|2021-05-10 02:28:50|10628.8|10618.8|10628.6|10618.6|10628.8|10618.8|10628.4|10618.4|4
1620613750000|2021-05-10 02:29:10|10628.9|10618.9|10628.9|10618.9|10629.1|10619.1|10628.9|10618.9|5
1620613760000|2021-05-10 02:29:20|10628.6|10618.6|10628.6|10618.6|10628.6|10618.6|10628.6|10618.6|1
1620613780000|2021-05-10 02:29:40|10628.9|10618.9|10629.1|10619.1|10629.1|10619.1|10628.9|10618.9|2
1620613790000|2021-05-10 02:29:50|10628.9|10618.9|10628.9|10618.9|10628.9|10618.9|10628.6|10618.6|5
1620613800000|2021-05-10 02:30:00|10629.1|10619.1|10626.6|10616.6|10629.1|10619.1|10626.3|10616.3|12
1620613810000|2021-05-10 02:30:10|10626.4|10616.4|10626.9|10616.9|10627.1|10617.1|10625.8|10615.8|12
1620613820000|2021-05-10 02:30:20|10627.1|10617.1|10628.9|10618.9|10628.9|10618.9|10627|10617|10
1620613830000|2021-05-10 02:30:30|10629.4|10619.4|10632.9|10622.9|10632.9|10622.9|10629.4|10619.4|20
1620613840000|2021-05-10 02:30:40|10634.4|10624.4|10634.3|10624.3|10635|10625|10633.4|10623.4|19
1620613850000|2021-05-10 02:30:50|10634.1|10624.1|10634.9|10624.9|10635|10625|10634.1|10624.1|10
1620613860000|2021-05-10 02:31:00|10634.8|10624.8|10636|10626|10636|10626|10634.6|10624.6|11
1620613870000|2021-05-10 02:31:10|10635.4|10625.4|10636.4|10626.4|10636.4|10626.4|10635.4|10625.4|5
1620613880000|2021-05-10 02:31:20|10636.9|10626.9|10635.9|10625.9|10637.1|10627.1|10635.9|10625.9|8
1620613890000|2021-05-10 02:31:30|10636.4|10626.4|10635.4|10625.4|10636.4|10626.4|10635|10625|10
1620613900000|2021-05-10 02:31:40|10635.6|10625.6|10636.4|10626.4|10636.4|10626.4|10635.3|10625.3|8
1620613910000|2021-05-10 02:31:50|10635.9|10625.9|10635.3|10625.3|10635.9|10625.9|10634.4|10624.4|9
1620613920000|2021-05-10 02:32:00|10634.8|10624.8|10636.4|10626.4|10636.4|10626.4|10634.8|10624.8|10
1620613930000|2021-05-10 02:32:10|10636.6|10626.6|10637.1|10627.1|10638.6|10628.6|10636.6|10626.6|8
1620613940000|2021-05-10 02:32:20|10637.8|10627.8|10637|10627|10637.9|10627.9|10637|10627|8
1620613950000|2021-05-10 02:32:30|10637.1|10627.1|10637.6|10627.6|10637.9|10627.9|10637|10627|12
1620613960000|2021-05-10 02:32:40|10637.9|10627.9|10638.6|10628.6|10638.6|10628.6|10637.9|10627.9|3
1620613970000|2021-05-10 02:32:50|10638.1|10628.1|10636.9|10626.9|10638.1|10628.1|10636.9|10626.9|7
1620613980000|2021-05-10 02:33:00|10637.1|10627.1|10630.6|10620.6|10637.1|10627.1|10630.6|10620.6|9
1620613990000|2021-05-10 02:33:10|10631.4|10621.4|10632|10622|10632.6|10622.6|10631.4|10621.4|7
1620614000000|2021-05-10 02:33:20|10632.4|10622.4|10632.6|10622.6|10633.6|10623.6|10632.4|10622.4|8
1620614010000|2021-05-10 02:33:30|10632.9|10622.9|10633.6|10623.6|10633.6|10623.6|10632.9|10622.9|6
1620614020000|2021-05-10 02:33:40|10633.9|10623.9|10633.9|10623.9|10634.6|10624.6|10633.6|10623.6|11
1620614030000|2021-05-10 02:33:50|10634.1|10624.1|10633.9|10623.9|10634.4|10624.4|10633.1|10623.1|6
1620614040000|2021-05-10 02:34:00|10634.4|10624.4|10632.4|10622.4|10634.4|10624.4|10632.4|10622.4|6
1620614050000|2021-05-10 02:34:10|10632.1|10622.1|10632.1|10622.1|10633.5|10623.5|10632.1|10622.1|3
1620614060000|2021-05-10 02:34:20|10631.9|10621.9|10632|10622|10632.6|10622.6|10631.1|10621.1|7
1620614070000|2021-05-10 02:34:30|10631.8|10621.8|10631.1|10621.1|10631.8|10621.8|10629.6|10619.6|7
1620614080000|2021-05-10 02:34:40|10631.9|10621.9|10629.1|10619.1|10631.9|10621.9|10629.1|10619.1|7
1620614090000|2021-05-10 02:34:50|10629.4|10619.4|10626.6|10616.6|10632.1|10622.1|10626.6|10616.6|9
1620614100000|2021-05-10 02:35:00|10627.1|10617.1|10627.6|10617.6|10629.3|10619.3|10627.1|10617.1|11
1620614110000|2021-05-10 02:35:10|10627.5|10617.5|10628.4|10618.4|10628.4|10618.4|10626.4|10616.4|8
1620614120000|2021-05-10 02:35:20|10628.1|10618.1|10628.6|10618.6|10628.6|10618.6|10628.1|10618.1|3
1620614130000|2021-05-10 02:35:30|10628.1|10618.1|10628|10618|10628.1|10618.1|10628|10618|2
1620614140000|2021-05-10 02:35:40|10627.6|10617.6|10629.9|10619.9|10629.9|10619.9|10627|10617|12
1620614150000|2021-05-10 02:35:50|10630.1|10620.1|10631.9|10621.9|10631.9|10621.9|10630.1|10620.1|17
1620614160000|2021-05-10 02:36:00|10631.6|10621.6|10632.4|10622.4|10632.9|10622.9|10631.6|10621.6|9
1620614170000|2021-05-10 02:36:10|10632.1|10622.1|10633.8|10623.8|10633.8|10623.8|10631.6|10621.6|11
1620614180000|2021-05-10 02:36:20|10633.9|10623.9|10635.6|10625.6|10636.5|10626.5|10633.9|10623.9|6
1620614190000|2021-05-10 02:36:30|10635.1|10625.1|10636.1|10626.1|10636.9|10626.9|10634.6|10624.6|8
1620614200000|2021-05-10 02:36:40|10636.3|10626.3|10634.8|10624.8|10638.1|10628.1|10634.8|10624.8|13
1620614210000|2021-05-10 02:36:50|10634.6|10624.6|10632.3|10622.3|10634.6|10624.6|10632.3|10622.3|5
1620614220000|2021-05-10 02:37:00|10631.6|10621.6|10630.9|10620.9|10631.6|10621.6|10629.6|10619.6|13
1620614230000|2021-05-10 02:37:10|10630.5|10620.5|10630.6|10620.6|10631.9|10621.9|10630.4|10620.4|13
1620614240000|2021-05-10 02:37:20|10630.5|10620.5|10630.6|10620.6|10630.6|10620.6|10630.5|10620.5|2
1620614250000|2021-05-10 02:37:30|10631.8|10621.8|10632.1|10622.1|10632.1|10622.1|10631.8|10621.8|4
1620614260000|2021-05-10 02:37:40|10631.9|10621.9|10630.6|10620.6|10632.1|10622.1|10630.4|10620.4|7
1620614280000|2021-05-10 02:38:00|10630.9|10620.9|10631.8|10621.8|10632.1|10622.1|10630.9|10620.9|4
1620614290000|2021-05-10 02:38:10|10631|10621|10629.9|10619.9|10631.3|10621.3|10629.9|10619.9|8
1620614300000|2021-05-10 02:38:20|10630.1|10620.1|10630.4|10620.4|10630.6|10620.6|10630.1|10620.1|6
1620614310000|2021-05-10 02:38:30|10630.6|10620.6|10630.9|10620.9|10630.9|10620.9|10630.6|10620.6|2
1620614330000|2021-05-10 02:38:50|10630.4|10620.4|10630.4|10620.4|10630.4|10620.4|10630.4|10620.4|1
1620614340000|2021-05-10 02:39:00|10630.6|10620.6|10634|10624|10634|10624|10630.6|10620.6|7
1620614350000|2021-05-10 02:39:10|10634.4|10624.4|10633.9|10623.9|10634.4|10624.4|10632.6|10622.6|11
1620614360000|2021-05-10 02:39:20|10632.9|10622.9|10632.9|10622.9|10633.4|10623.4|10632.3|10622.3|7
1620614380000|2021-05-10 02:39:40|10632.6|10622.6|10632.1|10622.1|10632.6|10622.6|10631.1|10621.1|5
1620614390000|2021-05-10 02:39:50|10632|10622|10630.9|10620.9|10632.4|10622.4|10630.9|10620.9|8
1620614400000|2021-05-10 02:40:00|10631.4|10621.4|10633.4|10623.4|10633.6|10623.6|10631.4|10621.4|6
1620614410000|2021-05-10 02:40:10|10634.4|10624.4|10633.6|10623.6|10634.4|10624.4|10633.6|10623.6|3
1620614420000|2021-05-10 02:40:20|10633.4|10623.4|10633.9|10623.9|10633.9|10623.9|10633.4|10623.4|4
1620614430000|2021-05-10 02:40:30|10634.1|10624.1|10633.9|10623.9|10634.6|10624.6|10633.9|10623.9|8
1620614440000|2021-05-10 02:40:40|10634.1|10624.1|10637.6|10627.6|10637.6|10627.6|10634.1|10624.1|11
1620614450000|2021-05-10 02:40:50|10637.4|10627.4|10636.4|10626.4|10637.4|10627.4|10635.9|10625.9|6
1620614460000|2021-05-10 02:41:00|10636.3|10626.3|10641.9|10631.9|10641.9|10631.9|10635.8|10625.8|15
1620614470000|2021-05-10 02:41:10|10641|10631|10632.1|10622.1|10641|10631|10632.1|10622.1|16
1620614480000|2021-05-10 02:41:20|10631.9|10621.9|10631.9|10621.9|10631.9|10621.9|10631.9|10621.9|1
1620614490000|2021-05-10 02:41:30|10631.6|10621.6|10633.1|10623.1|10633.1|10623.1|10631.6|10621.6|2
1620614500000|2021-05-10 02:41:40|10632.8|10622.8|10632.3|10622.3|10632.8|10622.8|10632.3|10622.3|3
1620614510000|2021-05-10 02:41:50|10631.6|10621.6|10631.6|10621.6|10631.6|10621.6|10631.4|10621.4|5
1620614520000|2021-05-10 02:42:00|10632.9|10622.9|10631.9|10621.9|10633.4|10623.4|10631.6|10621.6|7
1620614530000|2021-05-10 02:42:10|10632.1|10622.1|10632.6|10622.6|10632.6|10622.6|10632.1|10622.1|4
1620614540000|2021-05-10 02:42:20|10632.4|10622.4|10632.4|10622.4|10632.4|10622.4|10632.4|10622.4|1
1620614550000|2021-05-10 02:42:30|10632.6|10622.6|10632.9|10622.9|10632.9|10622.9|10632.6|10622.6|2
1620614560000|2021-05-10 02:42:40|10633.1|10623.1|10636.1|10626.1|10636.1|10626.1|10633.1|10623.1|7
1620614570000|2021-05-10 02:42:50|10636.4|10626.4|10634.4|10624.4|10636.4|10626.4|10634.1|10624.1|10
1620614580000|2021-05-10 02:43:00|10633.9|10623.9|10633.8|10623.8|10634.3|10624.3|10633.4|10623.4|6
1620614590000|2021-05-10 02:43:10|10633.4|10623.4|10632.1|10622.1|10633.6|10623.6|10632.1|10622.1|11
1620614600000|2021-05-10 02:43:20|10630.9|10620.9|10629.4|10619.4|10630.9|10620.9|10626.9|10616.9|16
1620614610000|2021-05-10 02:43:30|10629.5|10619.5|10629.1|10619.1|10629.5|10619.5|10628.6|10618.6|6
1620614620000|2021-05-10 02:43:40|10629.4|10619.4|10632.1|10622.1|10632.1|10622.1|10629.4|10619.4|8
1620614630000|2021-05-10 02:43:50|10632.6|10622.6|10631.1|10621.1|10632.9|10622.9|10630.6|10620.6|9
1620614640000|2021-05-10 02:44:00|10631.9|10621.9|10633.4|10623.4|10633.6|10623.6|10631.9|10621.9|11
1620614650000|2021-05-10 02:44:10|10633.6|10623.6|10634.1|10624.1|10634.4|10624.4|10632.8|10622.8|14
1620614660000|2021-05-10 02:44:20|10632.9|10622.9|10631.6|10621.6|10634.4|10624.4|10631.1|10621.1|11
1620614670000|2021-05-10 02:44:30|10631.1|10621.1|10631.6|10621.6|10631.6|10621.6|10631.1|10621.1|4
1620614680000|2021-05-10 02:44:40|10631.1|10621.1|10630.9|10620.9|10631.1|10621.1|10630.3|10620.3|6
1620614690000|2021-05-10 02:44:50|10630.6|10620.6|10633.6|10623.6|10633.8|10623.8|10630.6|10620.6|10
1620614700000|2021-05-10 02:45:00|10632.6|10622.6|10633.4|10623.4|10633.6|10623.6|10632.6|10622.6|5
1620614710000|2021-05-10 02:45:10|10632.6|10622.6|10633.6|10623.6|10633.6|10623.6|10632.6|10622.6|9
1620614720000|2021-05-10 02:45:20|10634.4|10624.4|10630.5|10620.5|10634.6|10624.6|10630.1|10620.1|18
1620614730000|2021-05-10 02:45:30|10630.4|10620.4|10630.6|10620.6|10631.4|10621.4|10630.4|10620.4|5
1620614740000|2021-05-10 02:45:40|10630.9|10620.9|10633.6|10623.6|10633.6|10623.6|10630.9|10620.9|12
1620614750000|2021-05-10 02:45:50|10632.3|10622.3|10632.9|10622.9|10633|10623|10632.3|10622.3|7
1620614760000|2021-05-10 02:46:00|10632.8|10622.8|10633.1|10623.1|10633.1|10623.1|10632.8|10622.8|2
1620614770000|2021-05-10 02:46:10|10634.8|10624.8|10635.9|10625.9|10636.1|10626.1|10633.9|10623.9|8
1620614780000|2021-05-10 02:46:20|10635.4|10625.4|10633.1|10623.1|10635.4|10625.4|10632.1|10622.1|11
1620614790000|2021-05-10 02:46:30|10633.6|10623.6|10634.1|10624.1|10634.4|10624.4|10632.8|10622.8|9
1620614800000|2021-05-10 02:46:40|10633.9|10623.9|10633.9|10623.9|10633.9|10623.9|10633.1|10623.1|4
1620614820000|2021-05-10 02:47:00|10633.6|10623.6|10633.6|10623.6|10633.6|10623.6|10633.6|10623.6|1
1620614830000|2021-05-10 02:47:10|10633.9|10623.9|10633.9|10623.9|10633.9|10623.9|10633.6|10623.6|3
1620614840000|2021-05-10 02:47:20|10634.1|10624.1|10633.9|10623.9|10634.1|10624.1|10633.9|10623.9|2
1620614850000|2021-05-10 02:47:30|10634.4|10624.4|10632.1|10622.1|10634.4|10624.4|10632.1|10622.1|7
1620614860000|2021-05-10 02:47:40|10631.9|10621.9|10630.9|10620.9|10631.9|10621.9|10630.9|10620.9|5
1620614870000|2021-05-10 02:47:50|10630.6|10620.6|10630.1|10620.1|10630.6|10620.6|10629.9|10619.9|4
1620614880000|2021-05-10 02:48:00|10630.4|10620.4|10630.9|10620.9|10630.9|10620.9|10630.4|10620.4|3
1620614890000|2021-05-10 02:48:10|10630.6|10620.6|10631.1|10621.1|10631.4|10621.4|10630.4|10620.4|10
1620614900000|2021-05-10 02:48:20|10631.9|10621.9|10630.3|10620.3|10631.9|10621.9|10629.9|10619.9|10
1620614910000|2021-05-10 02:48:30|10630.6|10620.6|10632.6|10622.6|10632.6|10622.6|10630.6|10620.6|5
1620614920000|2021-05-10 02:48:40|10632.4|10622.4|10634.1|10624.1|10634.1|10624.1|10631.4|10621.4|18
1620614930000|2021-05-10 02:48:50|10632.9|10622.9|10634.1|10624.1|10634.6|10624.6|10632.9|10622.9|14
1620614940000|2021-05-10 02:49:00|10634.3|10624.3|10634.6|10624.6|10636.5|10626.5|10634.3|10624.3|8
1620614950000|2021-05-10 02:49:10|10634.9|10624.9|10634.1|10624.1|10634.9|10624.9|10634.1|10624.1|9
1620614960000|2021-05-10 02:49:20|10633.9|10623.9|10634.9|10624.9|10634.9|10624.9|10633.5|10623.5|7
1620614970000|2021-05-10 02:49:30|10635.1|10625.1|10636.1|10626.1|10636.4|10626.4|10635.1|10625.1|6
1620614980000|2021-05-10 02:49:40|10634.8|10624.8|10634.6|10624.6|10634.8|10624.8|10634.1|10624.1|8
1620614990000|2021-05-10 02:49:50|10634.1|10624.1|10634.6|10624.6|10636.1|10626.1|10634.1|10624.1|9
1620615000000|2021-05-10 02:50:00|10634.4|10624.4|10632.1|10622.1|10634.4|10624.4|10632.1|10622.1|9
1620615010000|2021-05-10 02:50:10|10631.9|10621.9|10631.4|10621.4|10631.9|10621.9|10631.4|10621.4|3
1620615020000|2021-05-10 02:50:20|10630.4|10620.4|10624.8|10614.8|10630.4|10620.4|10624.8|10614.8|8
1620615030000|2021-05-10 02:50:30|10624.5|10614.5|10624.5|10614.5|10624.5|10614.5|10619.8|10609.8|16
1620615040000|2021-05-10 02:50:40|10623.8|10613.8|10622.5|10612.5|10623.8|10613.8|10621.9|10611.9|16
1620615050000|2021-05-10 02:50:50|10622.8|10612.8|10623.6|10613.6|10624.4|10614.4|10622.8|10612.8|8
1620615060000|2021-05-10 02:51:00|10623.4|10613.4|10622.9|10612.9|10623.4|10613.4|10622.3|10612.3|10
1620615070000|2021-05-10 02:51:10|10623.1|10613.1|10622.1|10612.1|10623.1|10613.1|10622.1|10612.1|6
1620615080000|2021-05-10 02:51:20|10621.9|10611.9|10619.9|10609.9|10621.9|10611.9|10619.5|10609.5|12
1620615090000|2021-05-10 02:51:30|10619.4|10609.4|10619.6|10609.6|10620.1|10610.1|10618.9|10608.9|7
1620615100000|2021-05-10 02:51:40|10619.9|10609.9|10620.3|10610.3|10621.5|10611.5|10619.3|10609.3|14
1620615110000|2021-05-10 02:51:50|10620.5|10610.5|10621.6|10611.6|10624.1|10614.1|10620.5|10610.5|12
1620615120000|2021-05-10 02:52:00|10621.4|10611.4|10624.6|10614.6|10625.4|10615.4|10621.4|10611.4|14
1620615130000|2021-05-10 02:52:10|10624.9|10614.9|10617.1|10607.1|10625.3|10615.3|10616.9|10606.9|11
1620615140000|2021-05-10 02:52:20|10616.9|10606.9|10617.6|10607.6|10618.1|10608.1|10616.9|10606.9|6
1620615150000|2021-05-10 02:52:30|10618.4|10608.4|10622.6|10612.6|10624.1|10614.1|10618.4|10608.4|25
1620615160000|2021-05-10 02:52:40|10621.9|10611.9|10617|10607|10623.4|10613.4|10617|10607|15
1620615170000|2021-05-10 02:52:50|10618.1|10608.1|10621.8|10611.8|10621.8|10611.8|10617.4|10607.4|28
1620615180000|2021-05-10 02:53:00|10621.6|10611.6|10613.6|10603.6|10622.1|10612.1|10613.3|10603.3|19
1620615190000|2021-05-10 02:53:10|10613.9|10603.9|10610.3|10600.3|10616.8|10606.8|10610.1|10600.1|24
1620615200000|2021-05-10 02:53:20|10610.6|10600.6|10608.1|10598.1|10613.3|10603.3|10608.1|10598.1|22
1620615210000|2021-05-10 02:53:30|10608.6|10598.6|10608.1|10598.1|10610.1|10600.1|10604.1|10594.1|24
1620615220000|2021-05-10 02:53:40|10608.4|10598.4|10605.9|10595.9|10608.4|10598.4|10605.5|10595.5|22
1620615230000|2021-05-10 02:53:50|10605.8|10595.8|10609.8|10599.8|10611.6|10601.6|10604.9|10594.9|20
1620615240000|2021-05-10 02:54:00|10610.5|10600.5|10611.1|10601.1|10611.1|10601.1|10609.3|10599.3|9
1620615250000|2021-05-10 02:54:10|10610.1|10600.1|10607.6|10597.6|10610.4|10600.4|10603.6|10593.6|22
1620615260000|2021-05-10 02:54:20|10608.1|10598.1|10611.5|10601.5|10611.9|10601.9|10608.1|10598.1|16
1620615270000|2021-05-10 02:54:30|10611.9|10601.9|10609.6|10599.6|10612.4|10602.4|10603.1|10593.1|24
1620615280000|2021-05-10 02:54:40|10609.4|10599.4|10602.6|10592.6|10609.4|10599.4|10601.8|10591.8|23
1620615290000|2021-05-10 02:54:50|10603.9|10593.9|10603.9|10593.9|10604.4|10594.4|10602.5|10592.5|20
1620615300000|2021-05-10 02:55:00|10603.3|10593.3|10603.4|10593.4|10603.4|10593.4|10602.9|10592.9|3
1620615310000|2021-05-10 02:55:10|10603.9|10593.9|10607.1|10597.1|10608.1|10598.1|10602.6|10592.6|18
1620615320000|2021-05-10 02:55:20|10606.9|10596.9|10605.9|10595.9|10607.5|10597.5|10605.9|10595.9|7
1620615330000|2021-05-10 02:55:30|10602.9|10592.9|10603.4|10593.4|10603.4|10593.4|10602.4|10592.4|11
1620615340000|2021-05-10 02:55:40|10603.9|10593.9|10603.9|10593.9|10604.3|10594.3|10603.4|10593.4|9
1620615350000|2021-05-10 02:55:50|10604.1|10594.1|10603.9|10593.9|10604.4|10594.4|10603.4|10593.4|6
1620615360000|2021-05-10 02:56:00|10603.4|10593.4|10603.6|10593.6|10603.9|10593.9|10603.1|10593.1|11
1620615370000|2021-05-10 02:56:10|10603.4|10593.4|10603.6|10593.6|10604.4|10594.4|10603.4|10593.4|11
1620615380000|2021-05-10 02:56:20|10603.9|10593.9|10603.9|10593.9|10604.1|10594.1|10603.4|10593.4|4
1620615390000|2021-05-10 02:56:30|10604.4|10594.4|10604.4|10594.4|10604.8|10594.8|10603.6|10593.6|13
1620615400000|2021-05-10 02:56:40|10604.1|10594.1|10597.8|10587.8|10604.1|10594.1|10597.4|10587.4|26
1620615410000|2021-05-10 02:56:50|10597.4|10587.4|10597.1|10587.1|10597.8|10587.8|10596.9|10586.9|14
1620615420000|2021-05-10 02:57:00|10597.3|10587.3|10597.9|10587.9|10598.6|10588.6|10597.3|10587.3|13
1620615430000|2021-05-10 02:57:10|10598.6|10588.6|10599.4|10589.4|10599.8|10589.8|10598.6|10588.6|8
1620615440000|2021-05-10 02:57:20|10598.8|10588.8|10599.4|10589.4|10599.4|10589.4|10598.8|10588.8|7
1620615450000|2021-05-10 02:57:30|10599.9|10589.9|10598.9|10588.9|10599.9|10589.9|10598.9|10588.9|5
1620615460000|2021-05-10 02:57:40|10599.9|10589.9|10604|10594|10604.1|10594.1|10599.1|10589.1|14
1620615470000|2021-05-10 02:57:50|10604.1|10594.1|10605.9|10595.9|10606.6|10596.6|10603.9|10593.9|16
1620615480000|2021-05-10 02:58:00|10606.1|10596.1|10603.1|10593.1|10607.1|10597.1|10602.1|10592.1|17
1620615490000|2021-05-10 02:58:10|10603.4|10593.4|10605.9|10595.9|10606.1|10596.1|10603.1|10593.1|13
1620615500000|2021-05-10 02:58:20|10606.6|10596.6|10600.6|10590.6|10606.9|10596.9|10599.1|10589.1|20
1620615510000|2021-05-10 02:58:30|10601.1|10591.1|10594.5|10584.5|10601.6|10591.6|10594.5|10584.5|21
1620615520000|2021-05-10 02:58:40|10594.4|10584.4|10591|10581|10594.6|10584.6|10590.1|10580.1|17
1620615530000|2021-05-10 02:58:50|10590.5|10580.5|10579.9|10569.9|10590.5|10580.5|10579.9|10569.9|16
1620615540000|2021-05-10 02:59:00|10579.6|10569.6|10585.9|10575.9|10586.4|10576.4|10579.6|10569.6|22
1620615550000|2021-05-10 02:59:10|10586|10576|10592.6|10582.6|10592.6|10582.6|10586|10576|16
1620615560000|2021-05-10 02:59:20|10592.9|10582.9|10595.1|10585.1|10595.1|10585.1|10591.4|10581.4|17
1620615570000|2021-05-10 02:59:30|10594.9|10584.9|10597.8|10587.8|10597.8|10587.8|10594.1|10584.1|15
1620615580000|2021-05-10 02:59:40|10596.4|10586.4|10596.4|10586.4|10597.9|10587.9|10596|10586|13
1620615590000|2021-05-10 02:59:50|10596.6|10586.6|10599.4|10589.4|10599.4|10589.4|10596.6|10586.6|13
1620615600000|2021-05-10 03:00:00|10599.9|10589.9|10598.1|10588.1|10600.1|10590.1|10595.6|10585.6|23
1620615610000|2021-05-10 03:00:10|10598|10588|10593|10583|10599.9|10589.9|10593|10583|16
1620615620000|2021-05-10 03:00:20|10593.5|10583.5|10593.6|10583.6|10594.4|10584.4|10593.1|10583.1|10
1620615630000|2021-05-10 03:00:30|10593.3|10583.3|10593.4|10583.4|10593.9|10583.9|10592.1|10582.1|20
1620615640000|2021-05-10 03:00:40|10592.4|10582.4|10594.1|10584.1|10594.1|10584.1|10592.1|10582.1|20
1620615650000|2021-05-10 03:00:50|10594.4|10584.4|10596.8|10586.8|10598.6|10588.6|10594|10584|15
1620615660000|2021-05-10 03:01:00|10596.5|10586.5|10598.9|10588.9|10598.9|10588.9|10596.5|10586.5|8
1620615670000|2021-05-10 03:01:10|10598.4|10588.4|10600.9|10590.9|10601.9|10591.9|10598.4|10588.4|15
1620615680000|2021-05-10 03:01:20|10600.4|10590.4|10594.6|10584.6|10601.4|10591.4|10594.4|10584.4|7
1620615690000|2021-05-10 03:01:30|10594.4|10584.4|10590.5|10580.5|10594.4|10584.4|10590|10580|17
1620615700000|2021-05-10 03:01:40|10590|10580|10592.1|10582.1|10592.1|10582.1|10589.4|10579.4|12
1620615710000|2021-05-10 03:01:50|10591.4|10581.4|10591.5|10581.5|10592.1|10582.1|10590.6|10580.6|15
1620615720000|2021-05-10 03:02:00|10591.4|10581.4|10588.6|10578.6|10591.4|10581.4|10586.6|10576.6|24
1620615730000|2021-05-10 03:02:10|10588.9|10578.9|10592|10582|10592|10582|10588.9|10578.9|17
1620615740000|2021-05-10 03:02:20|10592.4|10582.4|10593.1|10583.1|10593.9|10583.9|10592|10582|11
1620615750000|2021-05-10 03:02:30|10591.8|10581.8|10591.9|10581.9|10592.4|10582.4|10591.1|10581.1|7
1620615760000|2021-05-10 03:02:40|10592.1|10582.1|10591.1|10581.1|10592.6|10582.6|10591.1|10581.1|12
1620615770000|2021-05-10 03:02:50|10591.6|10581.6|10595.6|10585.6|10596.1|10586.1|10591.1|10581.1|20
1620615780000|2021-05-10 03:03:00|10594.9|10584.9|10593.6|10583.6|10595.4|10585.4|10592.4|10582.4|17
1620615790000|2021-05-10 03:03:10|10593.4|10583.4|10596.3|10586.3|10597.6|10587.6|10593.4|10583.4|23
1620615800000|2021-05-10 03:03:20|10595.6|10585.6|10598.9|10588.9|10599.1|10589.1|10595.1|10585.1|19
1620615810000|2021-05-10 03:03:30|10597.6|10587.6|10591.5|10581.5|10601|10591|10590.9|10580.9|28
1620615820000|2021-05-10 03:03:40|10592.1|10582.1|10593.1|10583.1|10593.1|10583.1|10590.1|10580.1|26
1620615830000|2021-05-10 03:03:50|10592.8|10582.8|10593.6|10583.6|10594.3|10584.3|10592.6|10582.6|19
1620615840000|2021-05-10 03:04:00|10594.4|10584.4|10596.5|10586.5|10598.4|10588.4|10594.4|10584.4|15
1620615850000|2021-05-10 03:04:10|10596.9|10586.9|10598.9|10588.9|10598.9|10588.9|10596.6|10586.6|14
1620615860000|2021-05-10 03:04:20|10598.6|10588.6|10599.1|10589.1|10599.1|10589.1|10597.6|10587.6|8
1620615870000|2021-05-10 03:04:30|10599.4|10589.4|10601.3|10591.3|10602.9|10592.9|10598.1|10588.1|27
1620615880000|2021-05-10 03:04:40|10602.6|10592.6|10605.6|10595.6|10605.6|10595.6|10601.3|10591.3|21
1620615890000|2021-05-10 03:04:50|10604.1|10594.1|10606.9|10596.9|10607.8|10597.8|10603|10593|21
1620615900000|2021-05-10 03:05:00|10607.4|10597.4|10606.9|10596.9|10607.6|10597.6|10605.9|10595.9|12
1620615910000|2021-05-10 03:05:10|10606.6|10596.6|10604.1|10594.1|10607.1|10597.1|10602.9|10592.9|15
1620615920000|2021-05-10 03:05:20|10604.8|10594.8|10604.6|10594.6|10604.9|10594.9|10604.1|10594.1|5
1620615930000|2021-05-10 03:05:30|10604.1|10594.1|10604.5|10594.5|10604.5|10594.5|10604.1|10594.1|2
1620615940000|2021-05-10 03:05:40|10604.1|10594.1|10607.6|10597.6|10607.6|10597.6|10604.1|10594.1|7
1620615950000|2021-05-10 03:05:50|10607.9|10597.9|10609|10599|10609|10599|10607.6|10597.6|6
1620615960000|2021-05-10 03:06:00|10606.9|10596.9|10604.1|10594.1|10606.9|10596.9|10604.1|10594.1|10
1620615970000|2021-05-10 03:06:10|10604.4|10594.4|10603.8|10593.8|10605.4|10595.4|10603.8|10593.8|7
1620615980000|2021-05-10 03:06:20|10604.1|10594.1|10603.5|10593.5|10604.1|10594.1|10603.4|10593.4|5
1620615990000|2021-05-10 03:06:30|10603.8|10593.8|10603.4|10593.4|10603.8|10593.8|10603.1|10593.1|8
1620616000000|2021-05-10 03:06:40|10602.1|10592.1|10603.4|10593.4|10603.8|10593.8|10602.1|10592.1|6
1620616010000|2021-05-10 03:06:50|10601.9|10591.9|10604.3|10594.3|10604.3|10594.3|10601.6|10591.6|9
1620616020000|2021-05-10 03:07:00|10604.5|10594.5|10602.1|10592.1|10604.5|10594.5|10601.6|10591.6|12
1620616030000|2021-05-10 03:07:10|10602.4|10592.4|10598.6|10588.6|10602.4|10592.4|10598.3|10588.3|20
1620616040000|2021-05-10 03:07:20|10598.9|10588.9|10598.9|10588.9|10598.9|10588.9|10597.8|10587.8|8
1620616050000|2021-05-10 03:07:30|10598.6|10588.6|10596.1|10586.1|10598.9|10588.9|10596.1|10586.1|9
1620616060000|2021-05-10 03:07:40|10593.6|10583.6|10592.1|10582.1|10593.6|10583.6|10591.9|10581.9|15
1620616070000|2021-05-10 03:07:50|10591.9|10581.9|10593.9|10583.9|10593.9|10583.9|10590.9|10580.9|12
1620616080000|2021-05-10 03:08:00|10594.1|10584.1|10596.4|10586.4|10597.1|10587.1|10593.4|10583.4|23
1620616090000|2021-05-10 03:08:10|10595.6|10585.6|10597.6|10587.6|10597.9|10587.9|10595.6|10585.6|15
1620616100000|2021-05-10 03:08:20|10597.4|10587.4|10595.9|10585.9|10597.8|10587.8|10595.4|10585.4|18
1620616110000|2021-05-10 03:08:30|10596.6|10586.6|10594.4|10584.4|10596.9|10586.9|10594.4|10584.4|19
1620616120000|2021-05-10 03:08:40|10594.1|10584.1|10595.1|10585.1|10596.1|10586.1|10593.6|10583.6|19
1620616130000|2021-05-10 03:08:50|10594.4|10584.4|10593.8|10583.8|10595.1|10585.1|10592.6|10582.6|8
1620616140000|2021-05-10 03:09:00|10593.4|10583.4|10593.9|10583.9|10594.3|10584.3|10591.6|10581.6|15
1620616150000|2021-05-10 03:09:10|10594.4|10584.4|10596.4|10586.4|10596.4|10586.4|10594.4|10584.4|7
1620616160000|2021-05-10 03:09:20|10596.6|10586.6|10597.6|10587.6|10598.1|10588.1|10596.6|10586.6|8
1620616170000|2021-05-10 03:09:30|10597.9|10587.9|10602|10592|10602|10592|10597.6|10587.6|20
1620616180000|2021-05-10 03:09:40|10600.9|10590.9|10602.1|10592.1|10602.6|10592.6|10600.9|10590.9|9
1620616190000|2021-05-10 03:09:50|10601.9|10591.9|10602.6|10592.6|10602.9|10592.9|10601.4|10591.4|7
1620616200000|2021-05-10 03:10:00|10602.4|10592.4|10603.3|10593.3|10603.4|10593.4|10601.6|10591.6|15
1620616210000|2021-05-10 03:10:10|10603|10593|10603.1|10593.1|10604.6|10594.6|10601.6|10591.6|14
1620616220000|2021-05-10 03:10:20|10603.3|10593.3|10602.4|10592.4|10603.3|10593.3|10601.6|10591.6|15
1620616230000|2021-05-10 03:10:30|10602.9|10592.9|10602.4|10592.4|10602.9|10592.9|10601.6|10591.6|10
1620616240000|2021-05-10 03:10:40|10603.4|10593.4|10603.8|10593.8|10604.1|10594.1|10601.1|10591.1|16
1620616250000|2021-05-10 03:10:50|10602.9|10592.9|10603.6|10593.6|10603.9|10593.9|10602.9|10592.9|12
1620616260000|2021-05-10 03:11:00|10602.9|10592.9|10603|10593|10603|10593|10602.9|10592.9|2
1620616270000|2021-05-10 03:11:10|10602.6|10592.6|10603.1|10593.1|10603.1|10593.1|10602.6|10592.6|2
1620616280000|2021-05-10 03:11:20|10603.9|10593.9|10602.9|10592.9|10603.9|10593.9|10602.8|10592.8|5
1620616290000|2021-05-10 03:11:30|10602.6|10592.6|10603.9|10593.9|10603.9|10593.9|10602.6|10592.6|7
1620616300000|2021-05-10 03:11:40|10604.1|10594.1|10607.9|10597.9|10608.4|10598.4|10604.1|10594.1|12
1620616310000|2021-05-10 03:11:50|10607.1|10597.1|10608.1|10598.1|10608.6|10598.6|10607.1|10597.1|13
1620616320000|2021-05-10 03:12:00|10608.6|10598.6|10602.4|10592.4|10609.4|10599.4|10601.5|10591.5|13
1620616330000|2021-05-10 03:12:10|10602.6|10592.6|10604.1|10594.1|10606.6|10596.6|10602.6|10592.6|29
1620616340000|2021-05-10 03:12:20|10604.4|10594.4|10606.9|10596.9|10606.9|10596.9|10604.1|10594.1|16
1620616350000|2021-05-10 03:12:30|10607.1|10597.1|10608.6|10598.6|10608.6|10598.6|10607.1|10597.1|10
1620616360000|2021-05-10 03:12:40|10608.9|10598.9|10607.4|10597.4|10608.9|10598.9|10607.3|10597.3|16
1620616370000|2021-05-10 03:12:50|10607.1|10597.1|10606.4|10596.4|10607.4|10597.4|10606.1|10596.1|12
1620616380000|2021-05-10 03:13:00|10606.6|10596.6|10604.1|10594.1|10606.6|10596.6|10603.5|10593.5|12
1620616390000|2021-05-10 03:13:10|10604.6|10594.6|10604.3|10594.3|10604.6|10594.6|10604.3|10594.3|4
1620616400000|2021-05-10 03:13:20|10604.5|10594.5|10602.3|10592.3|10604.5|10594.5|10602.3|10592.3|9
1620616410000|2021-05-10 03:13:30|10602.6|10592.6|10603.1|10593.1|10603.5|10593.5|10602.6|10592.6|6
1620616420000|2021-05-10 03:13:40|10603.6|10593.6|10603.1|10593.1|10604.4|10594.4|10603.1|10593.1|6
1620616430000|2021-05-10 03:13:50|10603.9|10593.9|10602.6|10592.6|10603.9|10593.9|10602.4|10592.4|4
1620616440000|2021-05-10 03:14:00|10603.1|10593.1|10603.1|10593.1|10604.1|10594.1|10603.1|10593.1|3
1620616450000|2021-05-10 03:14:10|10603.9|10593.9|10603.4|10593.4|10604.4|10594.4|10603.4|10593.4|11
1620616460000|2021-05-10 03:14:20|10603.9|10593.9|10603.8|10593.8|10604.5|10594.5|10603.8|10593.8|11
1620616470000|2021-05-10 03:14:30|10602.9|10592.9|10604.6|10594.6|10604.6|10594.6|10602.6|10592.6|13
1620616480000|2021-05-10 03:14:40|10605.1|10595.1|10608.4|10598.4|10608.4|10598.4|10605.1|10595.1|18
1620616490000|2021-05-10 03:14:50|10608.6|10598.6|10611.1|10601.1|10611.4|10601.4|10608.6|10598.6|11
1620616500000|2021-05-10 03:15:00|10610.6|10600.6|10611.6|10601.6|10611.6|10601.6|10610.6|10600.6|10
1620616510000|2021-05-10 03:15:10|10612.1|10602.1|10610.1|10600.1|10612.1|10602.1|10610.1|10600.1|10
1620616520000|2021-05-10 03:15:20|10609.6|10599.6|10609.5|10599.5|10609.9|10599.9|10607.6|10597.6|21
1620616530000|2021-05-10 03:15:30|10607.9|10597.9|10607.9|10597.9|10607.9|10597.9|10606.6|10596.6|8
1620616540000|2021-05-10 03:15:40|10607.6|10597.6|10606.4|10596.4|10607.8|10597.8|10606.3|10596.3|19
1620616550000|2021-05-10 03:15:50|10606.3|10596.3|10603.4|10593.4|10606.3|10596.3|10602.9|10592.9|10
1620616560000|2021-05-10 03:16:00|10602.9|10592.9|10602.6|10592.6|10602.9|10592.9|10601.4|10591.4|10
1620616570000|2021-05-10 03:16:10|10602.4|10592.4|10604.8|10594.8|10604.8|10594.8|10602.1|10592.1|10
1620616580000|2021-05-10 03:16:20|10605.1|10595.1|10605.8|10595.8|10605.8|10595.8|10604.6|10594.6|7
1620616590000|2021-05-10 03:16:30|10605.9|10595.9|10605.9|10595.9|10606.6|10596.6|10605.9|10595.9|5
1620616600000|2021-05-10 03:16:40|10606.1|10596.1|10608.6|10598.6|10608.6|10598.6|10606.1|10596.1|5
1620616610000|2021-05-10 03:16:50|10606.1|10596.1|10604.4|10594.4|10606.1|10596.1|10603.6|10593.6|6
1620616620000|2021-05-10 03:17:00|10603.9|10593.9|10603.3|10593.3|10603.9|10593.9|10601.8|10591.8|9
1620616630000|2021-05-10 03:17:10|10603|10593|10601.6|10591.6|10603|10593|10600.6|10590.6|12
1620616640000|2021-05-10 03:17:20|10600.9|10590.9|10601.1|10591.1|10602.1|10592.1|10599.9|10589.9|12
1620616650000|2021-05-10 03:17:30|10601.4|10591.4|10603.5|10593.5|10603.5|10593.5|10601.4|10591.4|8
1620616670000|2021-05-10 03:17:50|10604.1|10594.1|10604.1|10594.1|10604.1|10594.1|10603.9|10593.9|3
1620616680000|2021-05-10 03:18:00|10604.3|10594.3|10604.4|10594.4|10605.4|10595.4|10603.9|10593.9|13
1620616690000|2021-05-10 03:18:10|10604.6|10594.6|10604.4|10594.4|10604.8|10594.8|10604.4|10594.4|4
1620616700000|2021-05-10 03:18:20|10605.6|10595.6|10604.4|10594.4|10605.6|10595.6|10604|10594|5
1620616710000|2021-05-10 03:18:30|10604.5|10594.5|10603.9|10593.9|10604.5|10594.5|10603.9|10593.9|4
1620616720000|2021-05-10 03:18:40|10604.1|10594.1|10602.6|10592.6|10604.1|10594.1|10602.1|10592.1|6
1620616730000|2021-05-10 03:18:50|10602.4|10592.4|10600.9|10590.9|10602.6|10592.6|10600.4|10590.4|17
1620616740000|2021-05-10 03:19:00|10601.8|10591.8|10605.1|10595.1|10605.1|10595.1|10601.8|10591.8|9
1620616750000|2021-05-10 03:19:10|10605.9|10595.9|10603.6|10593.6|10605.9|10595.9|10602.1|10592.1|19
1620616760000|2021-05-10 03:19:20|10603.5|10593.5|10600.1|10590.1|10603.6|10593.6|10600.1|10590.1|13
1620616770000|2021-05-10 03:19:30|10599.6|10589.6|10597.6|10587.6|10599.6|10589.6|10596.3|10586.3|22
1620616780000|2021-05-10 03:19:40|10597|10587|10601.1|10591.1|10601.1|10591.1|10597|10587|14
1620616790000|2021-05-10 03:19:50|10601.6|10591.6|10602.6|10592.6|10602.6|10592.6|10601.3|10591.3|17
1620616800000|2021-05-10 03:20:00|10602.4|10592.4|10602.3|10592.3|10603.6|10593.6|10602.3|10592.3|9
1620616810000|2021-05-10 03:20:10|10601.4|10591.4|10597.6|10587.6|10601.6|10591.6|10597.6|10587.6|13
1620616820000|2021-05-10 03:20:20|10598.8|10588.8|10599.9|10589.9|10599.9|10589.9|10598.4|10588.4|12
1620616830000|2021-05-10 03:20:30|10600.1|10590.1|10600.6|10590.6|10601.6|10591.6|10600.1|10590.1|10
1620616840000|2021-05-10 03:20:40|10599.6|10589.6|10600.4|10590.4|10600.4|10590.4|10599.6|10589.6|9
1620616850000|2021-05-10 03:20:50|10600.1|10590.1|10599.6|10589.6|10600.1|10590.1|10599.1|10589.1|13
1620616860000|2021-05-10 03:21:00|10599.5|10589.5|10601.4|10591.4|10601.4|10591.4|10599.5|10589.5|11
1620616870000|2021-05-10 03:21:10|10601.1|10591.1|10603.1|10593.1|10603.1|10593.1|10601.1|10591.1|9
1620616880000|2021-05-10 03:21:20|10603.6|10593.6|10607.6|10597.6|10607.9|10597.9|10603.6|10593.6|17
1620616890000|2021-05-10 03:21:30|10607.8|10597.8|10610.9|10600.9|10610.9|10600.9|10607.8|10597.8|7
1620616900000|2021-05-10 03:21:40|10611.1|10601.1|10612.4|10602.4|10612.5|10602.5|10611.1|10601.1|5
1620616910000|2021-05-10 03:21:50|10612.6|10602.6|10612.9|10602.9|10614.4|10604.4|10612.4|10602.4|5
1620616920000|2021-05-10 03:22:00|10613|10603|10612.4|10602.4|10613|10603|10612.4|10602.4|3
1620616930000|2021-05-10 03:22:10|10611.9|10601.9|10612.1|10602.1|10612.9|10602.9|10611.4|10601.4|6
1620616940000|2021-05-10 03:22:20|10611.6|10601.6|10611.8|10601.8|10612.1|10602.1|10611.1|10601.1|7
1620616950000|2021-05-10 03:22:30|10612.1|10602.1|10614.4|10604.4|10614.4|10604.4|10611.8|10601.8|11
1620616960000|2021-05-10 03:22:40|10614.6|10604.6|10615.8|10605.8|10616.4|10606.4|10614.6|10604.6|14
1620616970000|2021-05-10 03:22:50|10616.5|10606.5|10606.1|10596.1|10616.5|10606.5|10604.6|10594.6|18
1620616980000|2021-05-10 03:23:00|10605.6|10595.6|10608.6|10598.6|10608.6|10598.6|10604.6|10594.6|22
1620616990000|2021-05-10 03:23:10|10608.4|10598.4|10606.9|10596.9|10608.4|10598.4|10606.6|10596.6|5
1620617000000|2021-05-10 03:23:20|10607.1|10597.1|10608.6|10598.6|10609.1|10599.1|10607.1|10597.1|20
1620617010000|2021-05-10 03:23:30|10607.4|10597.4|10608.6|10598.6|10608.9|10598.9|10607.4|10597.4|7
1620617020000|2021-05-10 03:23:40|10608.3|10598.3|10610.9|10600.9|10611.4|10601.4|10608.3|10598.3|13
1620617030000|2021-05-10 03:23:50|10611.1|10601.1|10613.1|10603.1|10615.3|10605.3|10611.1|10601.1|13
1620617040000|2021-05-10 03:24:00|10612.3|10602.3|10612.3|10602.3|10613.3|10603.3|10611.1|10601.1|12
1620617050000|2021-05-10 03:24:10|10612.9|10602.9|10615.6|10605.6|10616.4|10606.4|10612.9|10602.9|9
1620617060000|2021-05-10 03:24:20|10610.4|10600.4|10606.9|10596.9|10610.4|10600.4|10606.9|10596.9|11
1620617070000|2021-05-10 03:24:30|10607.4|10597.4|10607.1|10597.1|10608.3|10598.3|10607.1|10597.1|8
1620617080000|2021-05-10 03:24:40|10607.4|10597.4|10605.9|10595.9|10607.6|10597.6|10605.9|10595.9|11
1620617090000|2021-05-10 03:24:50|10606.1|10596.1|10606.6|10596.6|10606.8|10596.8|10605.6|10595.6|12
1620617100000|2021-05-10 03:25:00|10606.3|10596.3|10605.1|10595.1|10606.5|10596.5|10605|10595|12
1620617110000|2021-05-10 03:25:10|10605|10595|10608.6|10598.6|10609.1|10599.1|10605|10595|15
1620617120000|2021-05-10 03:25:20|10609|10599|10608.4|10598.4|10610.1|10600.1|10608.4|10598.4|8
1620617130000|2021-05-10 03:25:30|10607.9|10597.9|10609.1|10599.1|10610.4|10600.4|10607.9|10597.9|12
1620617140000|2021-05-10 03:25:40|10609.4|10599.4|10609.3|10599.3|10609.4|10599.4|10609.1|10599.1|3
1620617150000|2021-05-10 03:25:50|10610.1|10600.1|10612|10602|10612.3|10602.3|10610.1|10600.1|6
1620617160000|2021-05-10 03:26:00|10612.4|10602.4|10612.6|10602.6|10612.9|10602.9|10612.3|10602.3|4
1620617170000|2021-05-10 03:26:10|10612.1|10602.1|10612.6|10602.6|10612.6|10602.6|10611.4|10601.4|7
1620617180000|2021-05-10 03:26:20|10612.9|10602.9|10615.4|10605.4|10615.6|10605.6|10612.9|10602.9|8
1620617190000|2021-05-10 03:26:30|10614.9|10604.9|10614.3|10604.3|10615.4|10605.4|10614.3|10604.3|10
1620617200000|2021-05-10 03:26:40|10614.4|10604.4|10616.9|10606.9|10618.4|10608.4|10614.4|10604.4|12
1620617210000|2021-05-10 03:26:50|10616.4|10606.4|10617|10607|10618.4|10608.4|10616.4|10606.4|7
1620617220000|2021-05-10 03:27:00|10616.6|10606.6|10618.1|10608.1|10618.1|10608.1|10616.6|10606.6|8
1620617230000|2021-05-10 03:27:10|10617.8|10607.8|10616.4|10606.4|10618.1|10608.1|10616.4|10606.4|7
1620617240000|2021-05-10 03:27:20|10615.9|10605.9|10612.1|10602.1|10615.9|10605.9|10612|10602|9
1620617250000|2021-05-10 03:27:30|10612.6|10602.6|10613.6|10603.6|10613.6|10603.6|10612.6|10602.6|6
1620617260000|2021-05-10 03:27:40|10613.1|10603.1|10611.9|10601.9|10613.5|10603.5|10611.9|10601.9|8
1620617270000|2021-05-10 03:27:50|10612.1|10602.1|10612.5|10602.5|10612.5|10602.5|10611.9|10601.9|4
1620617280000|2021-05-10 03:28:00|10612.4|10602.4|10607.5|10597.5|10612.4|10602.4|10607.4|10597.4|4
1620617290000|2021-05-10 03:28:10|10607.4|10597.4|10607.5|10597.5|10608.8|10598.8|10607.1|10597.1|7
1620617300000|2021-05-10 03:28:20|10607.1|10597.1|10609.4|10599.4|10609.4|10599.4|10607.1|10597.1|5
1620617310000|2021-05-10 03:28:30|10609.3|10599.3|10609.3|10599.3|10609.3|10599.3|10608.4|10598.4|4
1620617320000|2021-05-10 03:28:40|10609.5|10599.5|10611.9|10601.9|10611.9|10601.9|10609.4|10599.4|6
1620617330000|2021-05-10 03:28:50|10611.6|10601.6|10610.1|10600.1|10611.6|10601.6|10610.1|10600.1|3
1620617340000|2021-05-10 03:29:00|10611.1|10601.1|10607.5|10597.5|10611.1|10601.1|10607.5|10597.5|11
1620617350000|2021-05-10 03:29:10|10607.3|10597.3|10607.1|10597.1|10607.3|10597.3|10607.1|10597.1|2
1620617360000|2021-05-10 03:29:20|10608.1|10598.1|10608.3|10598.3|10608.3|10598.3|10607.1|10597.1|4
1620617370000|2021-05-10 03:29:30|10608.6|10598.6|10608.9|10598.9|10608.9|10598.9|10607.3|10597.3|13
1620617380000|2021-05-10 03:29:40|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|1
1620617390000|2021-05-10 03:29:50|10609.6|10599.6|10608.9|10598.9|10609.9|10599.9|10607.9|10597.9|11
1620617400000|2021-05-10 03:30:00|10608.4|10598.4|10608.4|10598.4|10608.4|10598.4|10607.6|10597.6|5
1620617410000|2021-05-10 03:30:10|10608.1|10598.1|10607.9|10597.9|10608.1|10598.1|10607.6|10597.6|6
1620617420000|2021-05-10 03:30:20|10609.3|10599.3|10610.9|10600.9|10610.9|10600.9|10608.6|10598.6|3
1620617430000|2021-05-10 03:30:30|10610.6|10600.6|10612|10602|10612|10602|10610.4|10600.4|7
1620617440000|2021-05-10 03:30:40|10611.8|10601.8|10612.8|10602.8|10612.8|10602.8|10611.8|10601.8|4
1620617450000|2021-05-10 03:30:50|10612.6|10602.6|10612.1|10602.1|10612.6|10602.6|10611.5|10601.5|4
1620617460000|2021-05-10 03:31:00|10611.9|10601.9|10612.1|10602.1|10612.1|10602.1|10611.9|10601.9|2
1620617470000|2021-05-10 03:31:10|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|1
1620617480000|2021-05-10 03:31:20|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|1
1620617500000|2021-05-10 03:31:40|10613.4|10603.4|10613.5|10603.5|10613.5|10603.5|10613.4|10603.4|2
1620617510000|2021-05-10 03:31:50|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|1
1620617520000|2021-05-10 03:32:00|10613.5|10603.5|10613.8|10603.8|10613.8|10603.8|10613.4|10603.4|3
1620617540000|2021-05-10 03:32:20|10613.9|10603.9|10613.9|10603.9|10613.9|10603.9|10613.9|10603.9|1
1620617550000|2021-05-10 03:32:30|10614.3|10604.3|10613.9|10603.9|10614.3|10604.3|10613.9|10603.9|2
1620617570000|2021-05-10 03:32:50|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|1
1620617580000|2021-05-10 03:33:00|10613.1|10603.1|10613.1|10603.1|10613.1|10603.1|10613.1|10603.1|1
1620617610000|2021-05-10 03:33:30|10613.3|10603.3|10613.3|10603.3|10613.3|10603.3|10613.3|10603.3|1
1620617630000|2021-05-10 03:33:50|10613.1|10603.1|10613.1|10603.1|10613.1|10603.1|10613.1|10603.1|1
1620617650000|2021-05-10 03:34:10|10613.4|10603.4|10613.4|10603.4|10613.4|10603.4|10613.4|10603.4|1
1620617660000|2021-05-10 03:34:20|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|1
1620617720000|2021-05-10 03:35:20|10613.1|10603.1|10613.1|10603.1|10613.1|10603.1|10613.1|10603.1|1
1620617740000|2021-05-10 03:35:40|10614.1|10604.1|10613.6|10603.6|10614.1|10604.1|10613.1|10603.1|6
1620617760000|2021-05-10 03:36:00|10614.1|10604.1|10613.6|10603.6|10614.1|10604.1|10613.6|10603.6|2
1620617780000|2021-05-10 03:36:20|10614.1|10604.1|10614.1|10604.1|10614.1|10604.1|10614.1|10604.1|1
1620617790000|2021-05-10 03:36:30|10614.4|10604.4|10614.4|10604.4|10614.4|10604.4|10614.4|10604.4|1
1620617810000|2021-05-10 03:36:50|10614.1|10604.1|10614.1|10604.1|10614.1|10604.1|10614.1|10604.1|1
1620617830000|2021-05-10 03:37:10|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|1
1620617900000|2021-05-10 03:38:20|10614.1|10604.1|10613.6|10603.6|10614.1|10604.1|10613.6|10603.6|2
1620617940000|2021-05-10 03:39:00|10613.9|10603.9|10613.9|10603.9|10613.9|10603.9|10613.9|10603.9|1
1620617960000|2021-05-10 03:39:20|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|1
1620617970000|2021-05-10 03:39:30|10613.4|10603.4|10612.6|10602.6|10613.4|10603.4|10612.6|10602.6|2
1620617980000|2021-05-10 03:39:40|10613.4|10603.4|10613.4|10603.4|10613.4|10603.4|10613.4|10603.4|1
1620618000000|2021-05-10 03:40:00|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|10613.6|10603.6|1
1620618110000|2021-05-10 03:41:50|10613.8|10603.8|10613.8|10603.8|10613.8|10603.8|10613.8|10603.8|1
1620618140000|2021-05-10 03:42:20|10612.9|10602.9|10610.1|10600.1|10612.9|10602.9|10610.1|10600.1|7
1620618150000|2021-05-10 03:42:30|10610.4|10600.4|10610.9|10600.9|10610.9|10600.9|10610.1|10600.1|3
1620618160000|2021-05-10 03:42:40|10610.1|10600.1|10610.1|10600.1|10610.1|10600.1|10610.1|10600.1|1
1620618180000|2021-05-10 03:43:00|10610.4|10600.4|10609.1|10599.1|10610.4|10600.4|10609.1|10599.1|2
1620618190000|2021-05-10 03:43:10|10609.4|10599.4|10608.6|10598.6|10609.4|10599.4|10608.6|10598.6|5
1620618200000|2021-05-10 03:43:20|10608.9|10598.9|10608.9|10598.9|10609.4|10599.4|10608.6|10598.6|4
1620618210000|2021-05-10 03:43:30|10609.4|10599.4|10609.9|10599.9|10609.9|10599.9|10609.4|10599.4|3
1620618240000|2021-05-10 03:44:00|10609.4|10599.4|10607|10597|10609.4|10599.4|10607|10597|7
1620618250000|2021-05-10 03:44:10|10607.3|10597.3|10607.4|10597.4|10607.6|10597.6|10607.3|10597.3|4
1620618260000|2021-05-10 03:44:20|10607.9|10597.9|10607.4|10597.4|10607.9|10597.9|10607.4|10597.4|6
1620618270000|2021-05-10 03:44:30|10607.6|10597.6|10607.4|10597.4|10607.9|10597.9|10607.4|10597.4|5
1620618280000|2021-05-10 03:44:40|10607.1|10597.1|10606.6|10596.6|10607.1|10597.1|10606.4|10596.4|4
1620618290000|2021-05-10 03:44:50|10607.1|10597.1|10606.6|10596.6|10607.1|10597.1|10606.6|10596.6|2
1620618300000|2021-05-10 03:45:00|10607.1|10597.1|10606.6|10596.6|10607.4|10597.4|10606.1|10596.1|7
1620618310000|2021-05-10 03:45:10|10606.4|10596.4|10606.4|10596.4|10607.1|10597.1|10605.9|10595.9|7
1620618320000|2021-05-10 03:45:20|10606.6|10596.6|10605|10595|10606.6|10596.6|10604.8|10594.8|4
1620618330000|2021-05-10 03:45:30|10604.9|10594.9|10602.6|10592.6|10604.9|10594.9|10602.6|10592.6|6
1620618350000|2021-05-10 03:45:50|10602.1|10592.1|10601.9|10591.9|10602.1|10592.1|10601.9|10591.9|2
1620618510000|2021-05-10 03:48:30|10602.4|10592.4|10602.6|10592.6|10602.6|10592.6|10602.4|10592.4|2
1620618520000|2021-05-10 03:48:40|10602.9|10592.9|10604.1|10594.1|10604.6|10594.6|10602.9|10592.9|7
1620618530000|2021-05-10 03:48:50|10603.9|10593.9|10604.4|10594.4|10604.4|10594.4|10603.9|10593.9|2
1620618550000|2021-05-10 03:49:10|10604.9|10594.9|10605.1|10595.1|10605.1|10595.1|10604.9|10594.9|2
1620618570000|2021-05-10 03:49:30|10604.6|10594.6|10604.4|10594.4|10604.6|10594.6|10604.4|10594.4|2
1620618580000|2021-05-10 03:49:40|10604.6|10594.6|10603.9|10593.9|10605.1|10595.1|10603.9|10593.9|5
1620618600000|2021-05-10 03:50:00|10604.3|10594.3|10604.3|10594.3|10604.3|10594.3|10604.3|10594.3|1
1620618640000|2021-05-10 03:50:40|10604.8|10594.8|10605.1|10595.1|10605.1|10595.1|10604.8|10594.8|3
1620618650000|2021-05-10 03:50:50|10605.4|10595.4|10605.1|10595.1|10605.4|10595.4|10605|10595|7
1620618660000|2021-05-10 03:51:00|10605.3|10595.3|10605.1|10595.1|10605.3|10595.3|10605.1|10595.1|6
1620618680000|2021-05-10 03:51:20|10604.9|10594.9|10604.9|10594.9|10604.9|10594.9|10604.9|10594.9|1
1620618720000|2021-05-10 03:52:00|10605|10595|10606.6|10596.6|10606.9|10596.9|10605|10595|6
1620618730000|2021-05-10 03:52:10|10606.9|10596.9|10606.4|10596.4|10606.9|10596.9|10606.1|10596.1|4
1620618750000|2021-05-10 03:52:30|10606.8|10596.8|10606.8|10596.8|10606.8|10596.8|10606.8|10596.8|1
1620618770000|2021-05-10 03:52:50|10606.4|10596.4|10606.1|10596.1|10606.4|10596.4|10606.1|10596.1|2
1620618780000|2021-05-10 03:53:00|10605.9|10595.9|10605.9|10595.9|10605.9|10595.9|10605.9|10595.9|1
1620618790000|2021-05-10 03:53:10|10606.4|10596.4|10607.4|10597.4|10607.5|10597.5|10606.4|10596.4|7
1620618800000|2021-05-10 03:53:20|10607.6|10597.6|10607.9|10597.9|10607.9|10597.9|10607.6|10597.6|2
1620618850000|2021-05-10 03:54:10|10607.6|10597.6|10607.6|10597.6|10607.6|10597.6|10607.4|10597.4|5
1620618860000|2021-05-10 03:54:20|10607.9|10597.9|10607.9|10597.9|10607.9|10597.9|10607.4|10597.4|3
1620618870000|2021-05-10 03:54:30|10608.1|10598.1|10608.1|10598.1|10608.1|10598.1|10608.1|10598.1|1
1620618920000|2021-05-10 03:55:20|10607.9|10597.9|10607.9|10597.9|10607.9|10597.9|10607.6|10597.6|3
1620618930000|2021-05-10 03:55:30|10608.1|10598.1|10608.4|10598.4|10608.4|10598.4|10608.1|10598.1|2
1620618960000|2021-05-10 03:56:00|10608.9|10598.9|10608.9|10598.9|10608.9|10598.9|10608.9|10598.9|1
1620618970000|2021-05-10 03:56:10|10608.1|10598.1|10608.9|10598.9|10609.4|10599.4|10608.1|10598.1|4
1620618990000|2021-05-10 03:56:30|10608.4|10598.4|10608.9|10598.9|10608.9|10598.9|10608.1|10598.1|4
1620619000000|2021-05-10 03:56:40|10608.4|10598.4|10608.4|10598.4|10608.9|10598.9|10608.1|10598.1|4
1620619050000|2021-05-10 03:57:30|10608.9|10598.9|10608.4|10598.4|10608.9|10598.9|10608.4|10598.4|2
1620619070000|2021-05-10 03:57:50|10608.1|10598.1|10607|10597|10608.1|10598.1|10606.9|10596.9|3
1620619090000|2021-05-10 03:58:10|10606.6|10596.6|10606.4|10596.4|10606.6|10596.6|10606.4|10596.4|2
1620619100000|2021-05-10 03:58:20|10606.8|10596.8|10606.8|10596.8|10606.8|10596.8|10606.1|10596.1|4
1620619110000|2021-05-10 03:58:30|10606.5|10596.5|10606.1|10596.1|10606.5|10596.5|10606.1|10596.1|2
1620619120000|2021-05-10 03:58:40|10606.6|10596.6|10605.9|10595.9|10606.6|10596.6|10605.9|10595.9|3
1620619140000|2021-05-10 03:59:00|10606.4|10596.4|10606.1|10596.1|10606.6|10596.6|10606.1|10596.1|6
1620619180000|2021-05-10 03:59:40|10605.9|10595.9|10605.9|10595.9|10605.9|10595.9|10605.9|10595.9|1
1620619210000|2021-05-10 04:00:10|10605.6|10595.6|10606|10596|10606|10596|10605.1|10595.1|4
1620619220000|2021-05-10 04:00:20|10605.9|10595.9|10605.5|10595.5|10605.9|10595.9|10605.1|10595.1|5
1620619230000|2021-05-10 04:00:30|10605.1|10595.1|10605.1|10595.1|10605.1|10595.1|10605.1|10595.1|1
1620619250000|2021-05-10 04:00:50|10604.6|10594.6|10604.9|10594.9|10604.9|10594.9|10604.6|10594.6|2
1620619330000|2021-05-10 04:02:10|10604.6|10594.6|10604.9|10594.9|10604.9|10594.9|10604.6|10594.6|2
1620619350000|2021-05-10 04:02:30|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|1
1620619400000|2021-05-10 04:03:20|10604.1|10594.1|10604.6|10594.6|10604.6|10594.6|10604.1|10594.1|2
1620619410000|2021-05-10 04:03:30|10604.1|10594.1|10604.5|10594.5|10604.5|10594.5|10604.1|10594.1|4
1620619430000|2021-05-10 04:03:50|10604.1|10594.1|10604.1|10594.1|10604.1|10594.1|10604.1|10594.1|1
1620619440000|2021-05-10 04:04:00|10603.9|10593.9|10598.6|10588.6|10603.9|10593.9|10598.6|10588.6|3
1620619450000|2021-05-10 04:04:10|10598.3|10588.3|10597.6|10587.6|10598.6|10588.6|10597.5|10587.5|6
1620619460000|2021-05-10 04:04:20|10598.8|10588.8|10595.1|10585.1|10600.4|10590.4|10595.1|10585.1|6
1620619470000|2021-05-10 04:04:30|10595.5|10585.5|10595.5|10585.5|10595.5|10585.5|10595.5|10585.5|1
1620619480000|2021-05-10 04:04:40|10595.1|10585.1|10595.1|10585.1|10595.1|10585.1|10594.8|10584.8|3
1620619490000|2021-05-10 04:04:50|10595.4|10585.4|10595.4|10585.4|10595.4|10585.4|10595.4|10585.4|1
1620619500000|2021-05-10 04:05:00|10594.9|10584.9|10594.6|10584.6|10595.4|10585.4|10594.6|10584.6|7
1620619510000|2021-05-10 04:05:10|10595|10585|10594.8|10584.8|10595|10585|10594.8|10584.8|2
1620619520000|2021-05-10 04:05:20|10595.4|10585.4|10595.4|10585.4|10595.4|10585.4|10595.4|10585.4|1
1620619540000|2021-05-10 04:05:40|10595.6|10585.6|10594.9|10584.9|10595.8|10585.8|10594.9|10584.9|5
1620619550000|2021-05-10 04:05:50|10594.6|10584.6|10594.6|10584.6|10594.6|10584.6|10594.6|10584.6|1
1620619570000|2021-05-10 04:06:10|10594.9|10584.9|10594.9|10584.9|10594.9|10584.9|10594.9|10584.9|1
1620619580000|2021-05-10 04:06:20|10595.1|10585.1|10595.1|10585.1|10595.1|10585.1|10595.1|10585.1|1
1620619590000|2021-05-10 04:06:30|10594.8|10584.8|10594.8|10584.8|10594.8|10584.8|10594.8|10584.8|1
1620619610000|2021-05-10 04:06:50|10594.9|10584.9|10595.1|10585.1|10595.1|10585.1|10594.9|10584.9|2
1620619620000|2021-05-10 04:07:00|10594.8|10584.8|10594.8|10584.8|10594.8|10584.8|10594.8|10584.8|1
1620619670000|2021-05-10 04:07:50|10594.9|10584.9|10595.1|10585.1|10595.1|10585.1|10594.9|10584.9|2
1620619680000|2021-05-10 04:08:00|10595.6|10585.6|10595.8|10585.8|10595.8|10585.8|10595.6|10585.6|2
1620619700000|2021-05-10 04:08:20|10596.4|10586.4|10595.9|10585.9|10596.4|10586.4|10595.9|10585.9|2
1620619730000|2021-05-10 04:08:50|10595.6|10585.6|10595.6|10585.6|10595.9|10585.9|10595.6|10585.6|3
1620619740000|2021-05-10 04:09:00|10595.8|10585.8|10595.8|10585.8|10595.8|10585.8|10595.5|10585.5|3
1620619750000|2021-05-10 04:09:10|10595.6|10585.6|10595.6|10585.6|10595.8|10585.8|10595.6|10585.6|3
1620619760000|2021-05-10 04:09:20|10595.8|10585.8|10596|10586|10596|10586|10595.8|10585.8|2
1620619840000|2021-05-10 04:10:40|10596.3|10586.3|10596.4|10586.4|10596.4|10586.4|10596.3|10586.3|2
1620619880000|2021-05-10 04:11:20|10596.6|10586.6|10598.5|10588.5|10598.5|10588.5|10596.6|10586.6|3
1620619890000|2021-05-10 04:11:30|10598.6|10588.6|10599.5|10589.5|10599.5|10589.5|10598.6|10588.6|2
1620619900000|2021-05-10 04:11:40|10599.6|10589.6|10599.9|10589.9|10600.1|10590.1|10599.6|10589.6|4
1620619910000|2021-05-10 04:11:50|10600.1|10590.1|10601.4|10591.4|10601.4|10591.4|10600.1|10590.1|4
1620619920000|2021-05-10 04:12:00|10601.8|10591.8|10602.1|10592.1|10602.6|10592.6|10601.8|10591.8|4
1620619930000|2021-05-10 04:12:10|10602.6|10592.6|10603.4|10593.4|10603.4|10593.4|10602.6|10592.6|2
1620619940000|2021-05-10 04:12:20|10603.6|10593.6|10603.6|10593.6|10603.6|10593.6|10603.6|10593.6|1
1620619950000|2021-05-10 04:12:30|10603.4|10593.4|10603.9|10593.9|10603.9|10593.9|10603.1|10593.1|5
1620619960000|2021-05-10 04:12:40|10603.6|10593.6|10604.1|10594.1|10604.1|10594.1|10603.6|10593.6|3
1620619970000|2021-05-10 04:12:50|10604.6|10594.6|10604.6|10594.6|10604.9|10594.9|10604.1|10594.1|6
1620619980000|2021-05-10 04:13:00|10604.3|10594.3|10604.6|10594.6|10604.8|10594.8|10604.3|10594.3|3
1620620000000|2021-05-10 04:13:20|10605.4|10595.4|10605.1|10595.1|10605.4|10595.4|10605.1|10595.1|2
1620620030000|2021-05-10 04:13:50|10605.6|10595.6|10605.9|10595.9|10606.3|10596.3|10605.6|10595.6|4
1620620120000|2021-05-10 04:15:20|10605|10595|10605|10595|10605|10595|10605|10595|1
1620620150000|2021-05-10 04:15:50|10604.5|10594.5|10603.9|10593.9|10604.5|10594.5|10603.9|10593.9|3
1620620160000|2021-05-10 04:16:00|10603.4|10593.4|10603.1|10593.1|10603.4|10593.4|10603.1|10593.1|2
1620620200000|2021-05-10 04:16:40|10603.4|10593.4|10604.1|10594.1|10604.1|10594.1|10603.4|10593.4|2
1620620230000|2021-05-10 04:17:10|10604.6|10594.6|10605.1|10595.1|10605.4|10595.4|10604.6|10594.6|4
1620620240000|2021-05-10 04:17:20|10604.6|10594.6|10604.9|10594.9|10605.1|10595.1|10604.6|10594.6|4
1620620250000|2021-05-10 04:17:30|10605.1|10595.1|10606.1|10596.1|10606.1|10596.1|10605.1|10595.1|5
1620620260000|2021-05-10 04:17:40|10605.6|10595.6|10604.6|10594.6|10605.6|10595.6|10604.6|10594.6|7
1620620290000|2021-05-10 04:18:10|10605|10595|10604.9|10594.9|10605.4|10595.4|10604.9|10594.9|4
1620620300000|2021-05-10 04:18:20|10605|10595|10604.9|10594.9|10605|10595|10604.4|10594.4|3
1620620310000|2021-05-10 04:18:30|10604.5|10594.5|10604.9|10594.9|10604.9|10594.9|10604.5|10594.5|2
1620620320000|2021-05-10 04:18:40|10604.8|10594.8|10604.9|10594.9|10604.9|10594.9|10604.8|10594.8|2
1620620340000|2021-05-10 04:19:00|10604.5|10594.5|10604.8|10594.8|10604.8|10594.8|10604.4|10594.4|3
1620620350000|2021-05-10 04:19:10|10604.4|10594.4|10604.4|10594.4|10605.1|10595.1|10604.4|10594.4|3
1620620370000|2021-05-10 04:19:30|10603.9|10593.9|10603.9|10593.9|10603.9|10593.9|10603.9|10593.9|1
1620620380000|2021-05-10 04:19:40|10603.4|10593.4|10603.6|10593.6|10603.6|10593.6|10603.4|10593.4|2
1620620390000|2021-05-10 04:19:50|10603.1|10593.1|10603.1|10593.1|10603.1|10593.1|10603.1|10593.1|1
1620620440000|2021-05-10 04:20:40|10603.6|10593.6|10599.9|10589.9|10603.6|10593.6|10598.9|10588.9|6
1620620450000|2021-05-10 04:20:50|10599.3|10589.3|10599.6|10589.6|10599.6|10589.6|10599.3|10589.3|2
1620620460000|2021-05-10 04:21:00|10599.9|10589.9|10600.4|10590.4|10600.4|10590.4|10599.6|10589.6|4
1620620470000|2021-05-10 04:21:10|10600.3|10590.3|10601.6|10591.6|10601.6|10591.6|10600.3|10590.3|2
1620620480000|2021-05-10 04:21:20|10601.9|10591.9|10602.8|10592.8|10602.8|10592.8|10601.9|10591.9|2
1620620490000|2021-05-10 04:21:30|10602.4|10592.4|10602.1|10592.1|10602.4|10592.4|10602.1|10592.1|2
1620620510000|2021-05-10 04:21:50|10602.4|10592.4|10601.4|10591.4|10602.4|10592.4|10601.4|10591.4|2
1620620520000|2021-05-10 04:22:00|10601.1|10591.1|10601.1|10591.1|10601.1|10591.1|10601.1|10591.1|1
1620620560000|2021-05-10 04:22:40|10601.4|10591.4|10601.6|10591.6|10601.6|10591.6|10601.4|10591.4|2
1620620600000|2021-05-10 04:23:20|10601.4|10591.4|10601.3|10591.3|10601.4|10591.4|10601.3|10591.3|2
1620620610000|2021-05-10 04:23:30|10601.4|10591.4|10601.6|10591.6|10601.6|10591.6|10601.4|10591.4|6
1620620620000|2021-05-10 04:23:40|10601.9|10591.9|10601.4|10591.4|10601.9|10591.9|10601.4|10591.4|2
1620620630000|2021-05-10 04:23:50|10601.1|10591.1|10601.1|10591.1|10601.1|10591.1|10601.1|10591.1|1
1620620640000|2021-05-10 04:24:00|10600.9|10590.9|10600.9|10590.9|10600.9|10590.9|10600.9|10590.9|1
1620620680000|2021-05-10 04:24:40|10601.1|10591.1|10601.1|10591.1|10601.1|10591.1|10601.1|10591.1|1
1620620690000|2021-05-10 04:24:50|10601.4|10591.4|10601.4|10591.4|10601.4|10591.4|10601.4|10591.4|1
1620620710000|2021-05-10 04:25:10|10601.5|10591.5|10602.4|10592.4|10602.4|10592.4|10601.5|10591.5|2
1620620730000|2021-05-10 04:25:30|10602|10592|10602.4|10592.4|10602.4|10592.4|10601.6|10591.6|4
1620620750000|2021-05-10 04:25:50|10602|10592|10602.6|10592.6|10602.6|10592.6|10601.6|10591.6|4
1620620760000|2021-05-10 04:26:00|10602.9|10592.9|10602.6|10592.6|10603.1|10593.1|10602.6|10592.6|5
1620620770000|2021-05-10 04:26:10|10603.1|10593.1|10603.4|10593.4|10603.4|10593.4|10603.1|10593.1|2
1620620780000|2021-05-10 04:26:20|10603.6|10593.6|10603.4|10593.4|10603.6|10593.6|10602.9|10592.9|4
1620620790000|2021-05-10 04:26:30|10603.6|10593.6|10603.6|10593.6|10603.6|10593.6|10603.6|10593.6|1
1620620800000|2021-05-10 04:26:40|10602.9|10592.9|10602.6|10592.6|10603.6|10593.6|10602.6|10592.6|4
1620620850000|2021-05-10 04:27:30|10602.9|10592.9|10603.1|10593.1|10603.6|10593.6|10602.9|10592.9|3
1620620860000|2021-05-10 04:27:40|10603.4|10593.4|10603.6|10593.6|10603.6|10593.6|10603.4|10593.4|2
1620620870000|2021-05-10 04:27:50|10603.4|10593.4|10602.9|10592.9|10603.4|10593.4|10602.8|10592.8|13
1620620900000|2021-05-10 04:28:20|10602.6|10592.6|10601.6|10591.6|10602.6|10592.6|10601.6|10591.6|3
1620620910000|2021-05-10 04:28:30|10603.8|10593.8|10603.8|10593.8|10603.8|10593.8|10603.8|10593.8|1
1620620920000|2021-05-10 04:28:40|10603.6|10593.6|10603.9|10593.9|10603.9|10593.9|10603.6|10593.6|2
1620620930000|2021-05-10 04:28:50|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|1
1620620950000|2021-05-10 04:29:10|10603.8|10593.8|10603.9|10593.9|10603.9|10593.9|10603.8|10593.8|2
1620620960000|2021-05-10 04:29:20|10603.4|10593.4|10603.4|10593.4|10603.4|10593.4|10603.4|10593.4|1
1620621000000|2021-05-10 04:30:00|10604.4|10594.4|10604.6|10594.6|10604.6|10594.6|10604.4|10594.4|2
1620621010000|2021-05-10 04:30:10|10605.1|10595.1|10604.4|10594.4|10605.1|10595.1|10604.1|10594.1|5
1620621030000|2021-05-10 04:30:30|10604.1|10594.1|10604.1|10594.1|10604.1|10594.1|10604.1|10594.1|1
1620621050000|2021-05-10 04:30:50|10603.6|10593.6|10603.6|10593.6|10603.6|10593.6|10603.6|10593.6|1
1620621070000|2021-05-10 04:31:10|10603|10593|10600.1|10590.1|10603|10593|10600.1|10590.1|7
1620621080000|2021-05-10 04:31:20|10599.9|10589.9|10601.5|10591.5|10601.5|10591.5|10599.9|10589.9|4
1620621090000|2021-05-10 04:31:30|10601.6|10591.6|10601.6|10591.6|10601.6|10591.6|10601.6|10591.6|1
1620621100000|2021-05-10 04:31:40|10603.1|10593.1|10603.6|10593.6|10603.6|10593.6|10603.1|10593.1|2
1620621110000|2021-05-10 04:31:50|10604.9|10594.9|10605.4|10595.4|10605.4|10595.4|10604.9|10594.9|2
1620621120000|2021-05-10 04:32:00|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|1
1620621140000|2021-05-10 04:32:20|10604.4|10594.4|10604.4|10594.4|10604.4|10594.4|10604.4|10594.4|1
1620621200000|2021-05-10 04:33:20|10603.9|10593.9|10603.4|10593.4|10603.9|10593.9|10603.4|10593.4|2
1620621240000|2021-05-10 04:34:00|10603.9|10593.9|10604.4|10594.4|10604.4|10594.4|10603.9|10593.9|2
1620621270000|2021-05-10 04:34:30|10604.1|10594.1|10604.4|10594.4|10604.4|10594.4|10604.1|10594.1|2
1620621300000|2021-05-10 04:35:00|10604.6|10594.6|10604.4|10594.4|10604.6|10594.6|10604.4|10594.4|2
1620621310000|2021-05-10 04:35:10|10604.6|10594.6|10604.4|10594.4|10604.6|10594.6|10604.4|10594.4|4
1620621340000|2021-05-10 04:35:40|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|10604.6|10594.6|1
1620621360000|2021-05-10 04:36:00|10605.6|10595.6|10605.6|10595.6|10605.6|10595.6|10605.6|10595.6|1
1620621370000|2021-05-10 04:36:10|10606.1|10596.1|10606.1|10596.1|10606.1|10596.1|10606.1|10596.1|1
1620621410000|2021-05-10 04:36:50|10606|10596|10606|10596|10606|10596|10606|10596|1
1620621420000|2021-05-10 04:37:00|10605.1|10595.1|10604.1|10594.1|10605.1|10595.1|10604.1|10594.1|2
1620621460000|2021-05-10 04:37:40|10604.4|10594.4|10604.4|10594.4|10604.4|10594.4|10604.4|10594.4|1
1620621480000|2021-05-10 04:38:00|10604.6|10594.6|10605.1|10595.1|10605.1|10595.1|10604.6|10594.6|2
1620621490000|2021-05-10 04:38:10|10604.9|10594.9|10604.9|10594.9|10604.9|10594.9|10604.9|10594.9|1
1620621500000|2021-05-10 04:38:20|10605.1|10595.1|10606.1|10596.1|10606.1|10596.1|10605.1|10595.1|2
1620621520000|2021-05-10 04:38:40|10606.4|10596.4|10606.8|10596.8|10606.8|10596.8|10606.4|10596.4|2
1620621570000|2021-05-10 04:39:30|10607|10597|10607|10597|10607|10597|10607|10597|1
1620621580000|2021-05-10 04:39:40|10607.3|10597.3|10607.6|10597.6|10607.6|10597.6|10607.3|10597.3|2
1620621630000|2021-05-10 04:40:30|10607.1|10597.1|10608.6|10598.6|10608.6|10598.6|10607.1|10597.1|2
1620621750000|2021-05-10 04:42:30|10609.8|10599.8|10609.8|10599.8|10609.8|10599.8|10609.8|10599.8|1
1620621780000|2021-05-10 04:43:00|10610|10600|10610|10600|10610|10600|10610|10600|1
1620621800000|2021-05-10 04:43:20|10610.1|10600.1|10610.1|10600.1|10610.1|10600.1|10610.1|10600.1|1
1620621820000|2021-05-10 04:43:40|10610.4|10600.4|10609.3|10599.3|10610.4|10600.4|10609.3|10599.3|2
1620621840000|2021-05-10 04:44:00|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|1
1620621900000|2021-05-10 04:45:00|10609.6|10599.6|10609.6|10599.6|10609.6|10599.6|10609.6|10599.6|1
1620621920000|2021-05-10 04:45:20|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|1
1620622010000|2021-05-10 04:46:50|10609.1|10599.1|10609.1|10599.1|10609.1|10599.1|10609.1|10599.1|1
1620622070000|2021-05-10 04:47:50|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|1
1620622160000|2021-05-10 04:49:20|10609.6|10599.6|10609.6|10599.6|10609.6|10599.6|10609.6|10599.6|1
1620622190000|2021-05-10 04:49:50|10611.1|10601.1|10612.3|10602.3|10612.3|10602.3|10611.1|10601.1|2
1620622230000|2021-05-10 04:50:30|10612.4|10602.4|10612.4|10602.4|10612.4|10602.4|10612.4|10602.4|1
1620622250000|2021-05-10 04:50:50|10612.9|10602.9|10612.6|10602.6|10613|10603|10612.6|10602.6|4
1620622280000|2021-05-10 04:51:20|10613|10603|10613|10603|10613|10603|10613|10603|1
1620622290000|2021-05-10 04:51:30|10613.3|10603.3|10613.3|10603.3|10613.3|10603.3|10613.3|10603.3|1
1620622310000|2021-05-10 04:51:50|10613.5|10603.5|10612.9|10602.9|10613.5|10603.5|10612.9|10602.9|2
1620622320000|2021-05-10 04:52:00|10612.6|10602.6|10613.1|10603.1|10613.4|10603.4|10612.6|10602.6|3
1620622330000|2021-05-10 04:52:10|10611.9|10601.9|10613.3|10603.3|10613.3|10603.3|10611.9|10601.9|4
1620622350000|2021-05-10 04:52:30|10613.6|10603.6|10613.3|10603.3|10613.6|10603.6|10613.3|10603.3|2
1620622360000|2021-05-10 04:52:40|10613|10603|10612.6|10602.6|10613|10603|10612.6|10602.6|2
1620622390000|2021-05-10 04:53:10|10612.4|10602.4|10612.4|10602.4|10612.4|10602.4|10612.4|10602.4|1
1620622400000|2021-05-10 04:53:20|10611.1|10601.1|10611.1|10601.1|10611.1|10601.1|10610.9|10600.9|3
1620622410000|2021-05-10 04:53:30|10610.9|10600.9|10610.1|10600.1|10610.9|10600.9|10609.6|10599.6|4
1620622420000|2021-05-10 04:53:40|10609.9|10599.9|10609.4|10599.4|10609.9|10599.9|10609.4|10599.4|2
1620622430000|2021-05-10 04:53:50|10609.6|10599.6|10609.4|10599.4|10609.6|10599.6|10609.4|10599.4|2
1620622440000|2021-05-10 04:54:00|10609.6|10599.6|10609.9|10599.9|10609.9|10599.9|10609.6|10599.6|2
1620622450000|2021-05-10 04:54:10|10609.6|10599.6|10610.1|10600.1|10610.1|10600.1|10609.6|10599.6|4
1620622470000|2021-05-10 04:54:30|10609.9|10599.9|10610.1|10600.1|10610.1|10600.1|10609.9|10599.9|2
1620622480000|2021-05-10 04:54:40|10609.9|10599.9|10609.9|10599.9|10609.9|10599.9|10609.6|10599.6|3
1620622490000|2021-05-10 04:54:50|10610.1|10600.1|10610.1|10600.1|10610.1|10600.1|10610.1|10600.1|1
1620622500000|2021-05-10 04:55:00|10609.8|10599.8|10609.8|10599.8|10609.8|10599.8|10609.8|10599.8|1
1620622530000|2021-05-10 04:55:30|10611.1|10601.1|10610.1|10600.1|10611.1|10601.1|10610.1|10600.1|5
1620622540000|2021-05-10 04:55:40|10610.4|10600.4|10610.4|10600.4|10610.6|10600.6|10610.4|10600.4|3
1620622550000|2021-05-10 04:55:50|10610.6|10600.6|10611.1|10601.1|10611.1|10601.1|10610.6|10600.6|2
1620622560000|2021-05-10 04:56:00|10611.4|10601.4|10612.3|10602.3|10612.3|10602.3|10611.4|10601.4|3
1620622570000|2021-05-10 04:56:10|10612.5|10602.5|10612.4|10602.4|10612.6|10602.6|10612.1|10602.1|5
1620622580000|2021-05-10 04:56:20|10612.6|10602.6|10612.4|10602.4|10612.6|10602.6|10612.1|10602.1|4
1620622600000|2021-05-10 04:56:40|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|1
1620622610000|2021-05-10 04:56:50|10612.4|10602.4|10613.6|10603.6|10613.6|10603.6|10612.4|10602.4|2
1620622650000|2021-05-10 04:57:30|10614|10604|10614|10604|10614|10604|10614|10604|1
1620622660000|2021-05-10 04:57:40|10613.9|10603.9|10613.6|10603.6|10613.9|10603.9|10613.6|10603.6|2
1620622680000|2021-05-10 04:58:00|10612.6|10602.6|10612.4|10602.4|10612.6|10602.6|10612.4|10602.4|2
1620622710000|2021-05-10 04:58:30|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|1
1620622740000|2021-05-10 04:59:00|10612.6|10602.6|10612.3|10602.3|10612.6|10602.6|10612.3|10602.3|3
1620622750000|2021-05-10 04:59:10|10612.5|10602.5|10612.6|10602.6|10612.6|10602.6|10612.5|10602.5|2
1620622790000|2021-05-10 04:59:50|10612.4|10602.4|10612.8|10602.8|10613|10603|10612.1|10602.1|7
1620622800000|2021-05-10 05:00:00|10612.4|10602.4|10612.8|10602.8|10612.8|10602.8|10612.1|10602.1|7
1620622810000|2021-05-10 05:00:10|10612.1|10602.1|10612.4|10602.4|10612.6|10602.6|10612.1|10602.1|4
1620622840000|2021-05-10 05:00:40|10612.1|10602.1|10609.6|10599.6|10612.1|10602.1|10609.6|10599.6|4
1620622870000|2021-05-10 05:01:10|10609.4|10599.4|10609.1|10599.1|10609.4|10599.4|10609.1|10599.1|2
1620622880000|2021-05-10 05:01:20|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|10609.4|10599.4|1
1620622910000|2021-05-10 05:01:50|10609.6|10599.6|10612.1|10602.1|10612.1|10602.1|10609.6|10599.6|3
1620622920000|2021-05-10 05:02:00|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|1
1620622930000|2021-05-10 05:02:10|10612.4|10602.4|10611.4|10601.4|10612.4|10602.4|10610.9|10600.9|4
1620622940000|2021-05-10 05:02:20|10611.8|10601.8|10612.4|10602.4|10612.4|10602.4|10611.8|10601.8|4
1620622950000|2021-05-10 05:02:30|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|1
1620623060000|2021-05-10 05:04:20|10613.1|10603.1|10612.9|10602.9|10613.1|10603.1|10612.9|10602.9|2
1620623100000|2021-05-10 05:05:00|10612.5|10602.5|10610.9|10600.9|10612.5|10602.5|10610.9|10600.9|3
1620623120000|2021-05-10 05:05:20|10611.9|10601.9|10611.9|10601.9|10611.9|10601.9|10611.9|10601.9|1
1620623130000|2021-05-10 05:05:30|10612.4|10602.4|10612.4|10602.4|10612.4|10602.4|10612.4|10602.4|1
1620623160000|2021-05-10 05:06:00|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|1
1620623170000|2021-05-10 05:06:10|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|1
1620623250000|2021-05-10 05:07:30|10612.4|10602.4|10612.1|10602.1|10612.4|10602.4|10612.1|10602.1|2
1620623260000|2021-05-10 05:07:40|10611.9|10601.9|10609.9|10599.9|10611.9|10601.9|10609.9|10599.9|5
1620623280000|2021-05-10 05:08:00|10609.6|10599.6|10609.1|10599.1|10609.6|10599.6|10609.1|10599.1|5
1620623290000|2021-05-10 05:08:10|10609.6|10599.6|10609.9|10599.9|10609.9|10599.9|10609.6|10599.6|2
1620623300000|2021-05-10 05:08:20|10610.1|10600.1|10610.1|10600.1|10610.1|10600.1|10610.1|10600.1|1
1620623310000|2021-05-10 05:08:30|10610.4|10600.4|10610.9|10600.9|10610.9|10600.9|10610.4|10600.4|3
1620623320000|2021-05-10 05:08:40|10611.4|10601.4|10611.4|10601.4|10611.4|10601.4|10611.4|10601.4|1
1620623330000|2021-05-10 05:08:50|10612.6|10602.6|10612.4|10602.4|10612.6|10602.6|10612.4|10602.4|2
1620623340000|2021-05-10 05:09:00|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|1
1620623360000|2021-05-10 05:09:20|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|1
1620623370000|2021-05-10 05:09:30|10612.9|10602.9|10612.6|10602.6|10612.9|10602.9|10612.6|10602.6|2
1620623400000|2021-05-10 05:10:00|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|1
1620623420000|2021-05-10 05:10:20|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|1
1620623440000|2021-05-10 05:10:40|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|10612.9|10602.9|1
1620623460000|2021-05-10 05:11:00|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|10612.6|10602.6|1
1620623480000|2021-05-10 05:11:20|10612|10602|10611.9|10601.9|10612.1|10602.1|10611.9|10601.9|3
1620623500000|2021-05-10 05:11:40|10610.9|10600.9|10610.6|10600.6|10610.9|10600.9|10610.4|10600.4|4
1620623510000|2021-05-10 05:11:50|10610.4|10600.4|10609.9|10599.9|10610.4|10600.4|10609.9|10599.9|2
1620623520000|2021-05-10 05:12:00|10609.6|10599.6|10609.4|10599.4|10609.6|10599.6|10609.1|10599.1|6
1620623540000|2021-05-10 05:12:20|10609.1|10599.1|10607.1|10597.1|10609.1|10599.1|10607.1|10597.1|2
1620623550000|2021-05-10 05:12:30|10606.8|10596.8|10606.9|10596.9|10607.1|10597.1|10606.6|10596.6|4
1620623560000|2021-05-10 05:12:40|10607.1|10597.1|10607.6|10597.6|10607.6|10597.6|10607.1|10597.1|2
1620623570000|2021-05-10 05:12:50|10607.3|10597.3|10604.9|10594.9|10607.3|10597.3|10604.9|10594.9|7
1620623590000|2021-05-10 05:13:10|10605.1|10595.1|10605.1|10595.1|10606.9|10596.9|10605.1|10595.1|7
1620623600000|2021-05-10 05:13:20|10605.4|10595.4|10605|10595|10605.4|10595.4|10604.9|10594.9|5
1620623610000|2021-05-10 05:13:30|10604.4|10594.4|10604.6|10594.6|10604.9|10594.9|10604.1|10594.1|4
1620623620000|2021-05-10 05:13:40|10604.4|10594.4|10604.1|10594.1|10604.4|10594.4|10604.1|10594.1|2
1620623630000|2021-05-10 05:13:50|10603.3|10593.3|10604.8|10594.8|10604.8|10594.8|10603.3|10593.3|4
1620623640000|2021-05-10 05:14:00|10604.4|10594.4|10604.6|10594.6|10604.6|10594.6|10604.4|10594.4|4
1620623660000|2021-05-10 05:14:20|10604.4|10594.4|10604.4|10594.4|10604.4|10594.4|10604.4|10594.4|1
1620623670000|2021-05-10 05:14:30|10602.9|10592.9|10600.3|10590.3|10602.9|10592.9|10600.3|10590.3|6
1620623690000|2021-05-10 05:14:50|10600|10590|10598.6|10588.6|10601.1|10591.1|10598.6|10588.6|4
1620623700000|2021-05-10 05:15:00|10598.5|10588.5|10597.6|10587.6|10598.6|10588.6|10596.8|10586.8|12
1620623710000|2021-05-10 05:15:10|10597.4|10587.4|10597.4|10587.4|10598.1|10588.1|10597.1|10587.1|6
1620623720000|2021-05-10 05:15:20|10597.6|10587.6|10595.4|10585.4|10597.6|10587.6|10595.4|10585.4|7
1620623730000|2021-05-10 05:15:30|10595.6|10585.6|10596.1|10586.1|10596.4|10586.4|10595.6|10585.6|8
1620623740000|2021-05-10 05:15:40|10596.4|10586.4|10597.1|10587.1|10597.1|10587.1|10596.4|10586.4|4
1620623750000|2021-05-10 05:15:50|10597.4|10587.4|10597.9|10587.9|10597.9|10587.9|10597.4|10587.4|2
1620623760000|2021-05-10 05:16:00|10598.1|10588.1|10598.1|10588.1|10598.1|10588.1|10598.1|10588.1|1
1620623770000|2021-05-10 05:16:10|10597.9|10587.9|10597.9|10587.9|10597.9|10587.9|10597.9|10587.9|1
1620623780000|2021-05-10 05:16:20|10598.4|10588.4|10598.5|10588.5|10598.5|10588.5|10598.4|10588.4|2
1620623800000|2021-05-10 05:16:40|10598.9|10588.9|10598.9|10588.9|10598.9|10588.9|10598.9|10588.9|1
1620623830000|2021-05-10 05:17:10|10599.1|10589.1|10599.1|10589.1|10599.1|10589.1|10599.1|10589.1|1
1620623850000|2021-05-10 05:17:30|10598.9|10588.9|10598.6|10588.6|10598.9|10588.9|10598.6|10588.6|2
1620623860000|2021-05-10 05:17:40|10598.3|10588.3|10598.3|10588.3|10598.3|10588.3|10598.3|10588.3|1
1620623880000|2021-05-10 05:18:00|10597.8|10587.8|10596.6|10586.6|10597.8|10587.8|10596.6|10586.6|2
1620623890000|2021-05-10 05:18:10|10596.9|10586.9|10596.9|10586.9|10596.9|10586.9|10596.9|10586.9|1
1620623900000|2021-05-10 05:18:20|10596.6|10586.6|10596.9|10586.9|10597.1|10587.1|10596.6|10586.6|3
1620623930000|2021-05-10 05:18:50|10596.8|10586.8|10597.1|10587.1|10597.1|10587.1|10596.6|10586.6|3
1620623940000|2021-05-10 05:19:00|10596.9|10586.9|10596.9|10586.9|10596.9|10586.9|10596.6|10586.6|3
1620623950000|2021-05-10 05:19:10|10597.1|10587.1|10596.9|10586.9|10597.1|10587.1|10596.9|10586.9|2
1620623970000|2021-05-10 05:19:30|10597.1|10587.1|10597.1|10587.1|10597.1|10587.1|10596.9|10586.9|5
1620623990000|2021-05-10 05:19:50|10594.6|10584.6|10595.4|10585.4|10595.4|10585.4|10594.3|10584.3|4
1620624000000|2021-05-10 05:20:00|10595.6|10585.6|10597.1|10587.1|10597.6|10587.6|10595.6|10585.6|7
1620624010000|2021-05-10 05:20:10|10596.6|10586.6|10597.1|10587.1|10597.1|10587.1|10596.6|10586.6|4
1620624020000|2021-05-10 05:20:20|10596.8|10586.8|10596.8|10586.8|10596.8|10586.8|10596.8|10586.8|1
1620624030000|2021-05-10 05:20:30|10596.9|10586.9|10597.6|10587.6|10597.6|10587.6|10596.9|10586.9|2
1620624040000|2021-05-10 05:20:40|10597.9|10587.9|10598.1|10588.1|10598.1|10588.1|10597.9|10587.9|2
1620624070000|2021-05-10 05:21:10|10598.6|10588.6|10600.4|10590.4|10600.4|10590.4|10598.6|10588.6|9
1620624080000|2021-05-10 05:21:20|10600.1|10590.1|10600|10590|10600.1|10590.1|10600|10590|2
1620624090000|2021-05-10 05:21:30|10599.6|10589.6|10599.1|10589.1|10599.6|10589.6|10598.9|10588.9|9
1620624100000|2021-05-10 05:21:40|10599.4|10589.4|10599.9|10589.9|10599.9|10589.9|10599.1|10589.1|4
1620624110000|2021-05-10 05:21:50|10599.4|10589.4|10600.1|10590.1|10600.1|10590.1|10599.1|10589.1|6
1620624120000|2021-05-10 05:22:00|10599.6|10589.6|10599.6|10589.6|10600.1|10590.1|10599.6|10589.6|5
1620624130000|2021-05-10 05:22:10|10600.1|10590.1|10599.6|10589.6|10600.1|10590.1|10599.6|10589.6|6
1620624140000|2021-05-10 05:22:20|10600.1|10590.1|10600.1|10590.1|10600.1|10590.1|10600.1|10590.1|1
1620624150000|2021-05-10 05:22:30|10599.6|10589.6|10600.1|10590.1|10600.1|10590.1|10599.6|10589.6|2
1620624160000|2021-05-10 05:22:40|10599.6|10589.6|10599.4|10589.4|10600.1|10590.1|10599.1|10589.1|4
1620624170000|2021-05-10 05:22:50|10599.5|10589.5|10599.4|10589.4|10600.1|10590.1|10599.4|10589.4|5
1620624180000|2021-05-10 05:23:00|10599.6|10589.6|10599.1|10589.1|10599.6|10589.6|10599.1|10589.1|2
1620624190000|2021-05-10 05:23:10|10598.9|10588.9|10598.9|10588.9|10598.9|10588.9|10598.9|10588.9|1
1620624200000|2021-05-10 05:23:20|10598.5|10588.5|10598.5|10588.5|10598.9|10588.9|10597.6|10587.6|5
1620624210000|2021-05-10 05:23:30|10598.8|10588.8|10598.8|10588.8|10598.8|10588.8|10598.1|10588.1|4
1620624220000|2021-05-10 05:23:40|10598.4|10588.4|10598.4|10588.4|10598.4|10588.4|10598.3|10588.3|3
1620624230000|2021-05-10 05:23:50|10598.3|10588.3|10598.5|10588.5|10598.5|10588.5|10598.3|10588.3|4
1620624240000|2021-05-10 05:24:00|10598.3|10588.3|10597.9|10587.9|10598.3|10588.3|10597.6|10587.6|3
1620624250000|2021-05-10 05:24:10|10597.6|10587.6|10597.6|10587.6|10597.6|10587.6|10597.6|10587.6|1
1620624280000|2021-05-10 05:24:40|10598.1|10588.1|10597.4|10587.4|10598.3|10588.3|10597.4|10587.4|5
1620624290000|2021-05-10 05:24:50|10598.1|10588.1|10598.1|10588.1|10598.1|10588.1|10598.1|10588.1|1
1620624300000|2021-05-10 05:25:00|10597.4|10587.4|10600.6|10590.6|10600.6|10590.6|10597.4|10587.4|3
1620624310000|2021-05-10 05:25:10|10600.4|10590.4|10600.4|10590.4|10600.4|10590.4|10600.4|10590.4|1
1620624320000|2021-05-10 05:25:20|10599.9|10589.9|10599.9|10589.9|10599.9|10589.9|10599.9|10589.9|1
1620624330000|2021-05-10 05:25:30|10599.6|10589.6|10598.6|10588.6|10599.6|10589.6|10598.6|10588.6|5
1620624340000|2021-05-10 05:25:40|10597.9|10587.9|10598.9|10588.9|10598.9|10588.9|10597.9|10587.9|4
1620624360000|2021-05-10 05:26:00|10599.1|10589.1|10598.5|10588.5|10599.1|10589.1|10598.5|10588.5|4
1620624380000|2021-05-10 05:26:20|10598.9|10588.9|10600.6|10590.6|10600.6|10590.6|10598.9|10588.9|3
1620624390000|2021-05-10 05:26:30|10600.9|10590.9|10599.9|10589.9|10600.9|10590.9|10599.9|10589.9|4
1620624400000|2021-05-10 05:26:40|10600.1|10590.1|10600.3|10590.3|10600.4|10590.4|10599.4|10589.4|12
1620624410000|2021-05-10 05:26:50|10599.5|10589.5|10600.1|10590.1|10600.1|10590.1|10599.4|10589.4|5
1620624420000|2021-05-10 05:27:00|10600.6|10590.6|10601.1|10591.1|10601.6|10591.6|10600.6|10590.6|9
1620624430000|2021-05-10 05:27:10|10601.4|10591.4|10601.1|10591.1|10601.4|10591.4|10601.1|10591.1|4
1620624450000|2021-05-10 05:27:30|10601.4|10591.4|10605.8|10595.8|10605.8|10595.8|10601.4|10591.4|9
1620624460000|2021-05-10 05:27:40|10604.8|10594.8|10607.6|10597.6|10608.9|10598.9|10604.8|10594.8|13
1620624480000|2021-05-10 05:28:00|10607.9|10597.9|10606.9|10596.9|10607.9|10597.9|10606.5|10596.5|7
1620624510000|2021-05-10 05:28:30|10606.6|10596.6|10605.9|10595.9|10606.6|10596.6|10605.9|10595.9|6
1620624520000|2021-05-10 05:28:40|10606|10596|10606.4|10596.4|10606.6|10596.6|10606|10596|3
1620624530000|2021-05-10 05:28:50|10606.1|10596.1|10606.5|10596.5|10607.8|10597.8|10604.1|10594.1|16
1620624540000|2021-05-10 05:29:00|10606.1|10596.1|10607.9|10597.9|10607.9|10597.9|10605.6|10595.6|16
1620624550000|2021-05-10 05:29:10|10607.6|10597.6|10606.6|10596.6|10607.6|10597.6|10606.1|10596.1|6
1620624560000|2021-05-10 05:29:20|10606.3|10596.3|10606.6|10596.6|10606.6|10596.6|10606.3|10596.3|8
1620624570000|2021-05-10 05:29:30|10606.4|10596.4|10606.6|10596.6|10607.8|10597.8|10606.1|10596.1|13
1620624580000|2021-05-10 05:29:40|10606.4|10596.4|10606.5|10596.5|10607.6|10597.6|10606.4|10596.4|13
1620624590000|2021-05-10 05:29:50|10606.9|10596.9|10607.5|10597.5|10607.5|10597.5|10606.9|10596.9|4
1620624600000|2021-05-10 05:30:00|10606.9|10596.9|10612.6|10602.6|10612.6|10602.6|10606.9|10596.9|22
1620624610000|2021-05-10 05:30:10|10613.1|10603.1|10611.1|10601.1|10613.1|10603.1|10609.9|10599.9|20
1620624620000|2021-05-10 05:30:20|10611.4|10601.4|10617.1|10607.1|10618.3|10608.3|10611.1|10601.1|24
1620624630000|2021-05-10 05:30:30|10617.4|10607.4|10624.4|10614.4|10624.4|10614.4|10617.4|10607.4|21
1620624640000|2021-05-10 05:30:40|10624.3|10614.3|10625.4|10615.4|10626.6|10616.6|10623.6|10613.6|19
1620624650000|2021-05-10 05:30:50|10626.4|10616.4|10627.6|10617.6|10627.6|10617.6|10624.8|10614.8|13
1620624660000|2021-05-10 05:31:00|10628|10618|10628.6|10618.6|10628.9|10618.9|10627.6|10617.6|13
1620624670000|2021-05-10 05:31:10|10628.9|10618.9|10626.6|10616.6|10628.9|10618.9|10626.6|10616.6|13
1620624680000|2021-05-10 05:31:20|10626.9|10616.9|10629.9|10619.9|10629.9|10619.9|10626.9|10616.9|12
1620624690000|2021-05-10 05:31:30|10630.1|10620.1|10632.6|10622.6|10633.4|10623.4|10630.1|10620.1|21
1620624700000|2021-05-10 05:31:40|10632.9|10622.9|10631.1|10621.1|10634.6|10624.6|10631.1|10621.1|15
1620624710000|2021-05-10 05:31:50|10630.8|10620.8|10632.1|10622.1|10632.1|10622.1|10630.6|10620.6|11
1620624720000|2021-05-10 05:32:00|10632.4|10622.4|10632.4|10622.4|10636|10626|10632.4|10622.4|16
1620624730000|2021-05-10 05:32:10|10631.9|10621.9|10630.3|10620.3|10631.9|10621.9|10626.9|10616.9|15
1620624740000|2021-05-10 05:32:20|10630.5|10620.5|10633.9|10623.9|10633.9|10623.9|10630.5|10620.5|8
1620624750000|2021-05-10 05:32:30|10633.4|10623.4|10630.9|10620.9|10633.9|10623.9|10630.4|10620.4|10
1620624760000|2021-05-10 05:32:40|10631.1|10621.1|10630.9|10620.9|10631.6|10621.6|10630.4|10620.4|9
1620624770000|2021-05-10 05:32:50|10631.3|10621.3|10634.6|10624.6|10634.6|10624.6|10631.3|10621.3|12
1620624780000|2021-05-10 05:33:00|10635.6|10625.6|10633.1|10623.1|10635.6|10625.6|10632.9|10622.9|13
1620624790000|2021-05-10 05:33:10|10632.6|10622.6|10634.4|10624.4|10635|10625|10632.6|10622.6|14
1620624800000|2021-05-10 05:33:20|10634.6|10624.6|10636.1|10626.1|10637.1|10627.1|10634.4|10624.4|11
1620624810000|2021-05-10 05:33:30|10635.9|10625.9|10635.1|10625.1|10635.9|10625.9|10635.1|10625.1|3
1620624820000|2021-05-10 05:33:40|10634.4|10624.4|10635.4|10625.4|10635.4|10625.4|10633.4|10623.4|7
1620624830000|2021-05-10 05:33:50|10635.5|10625.5|10635.9|10625.9|10636.4|10626.4|10635.4|10625.4|10
1620624840000|2021-05-10 05:34:00|10636.4|10626.4|10637.1|10627.1|10637.6|10627.6|10635.4|10625.4|15
1620624850000|2021-05-10 05:34:10|10637.5|10627.5|10641.1|10631.1|10641.1|10631.1|10637.5|10627.5|8
1620624860000|2021-05-10 05:34:20|10640.6|10630.6|10641.5|10631.5|10641.5|10631.5|10639.9|10629.9|9
1620624870000|2021-05-10 05:34:30|10641.6|10631.6|10641.5|10631.5|10641.6|10631.6|10641.5|10631.5|2
1620624880000|2021-05-10 05:34:40|10641.6|10631.6|10640.9|10630.9|10641.9|10631.9|10640.4|10630.4|11
1620624890000|2021-05-10 05:34:50|10641.1|10631.1|10642.4|10632.4|10642.4|10632.4|10640.9|10630.9|7
1620624900000|2021-05-10 05:35:00|10642.6|10632.6|10642.6|10632.6|10642.6|10632.6|10642.1|10632.1|3
1620624910000|2021-05-10 05:35:10|10642.4|10632.4|10641.6|10631.6|10642.9|10632.9|10641.6|10631.6|8
1620624920000|2021-05-10 05:35:20|10641.9|10631.9|10642.9|10632.9|10642.9|10632.9|10641.6|10631.6|12
1620624930000|2021-05-10 05:35:30|10642.4|10632.4|10642.9|10632.9|10643.1|10633.1|10642.4|10632.4|10
1620624940000|2021-05-10 05:35:40|10642.4|10632.4|10642.4|10632.4|10642.4|10632.4|10642.4|10632.4|1
1620624950000|2021-05-10 05:35:50|10641.6|10631.6|10641.6|10631.6|10642.4|10632.4|10641.6|10631.6|8
1620624960000|2021-05-10 05:36:00|10642|10632|10642.6|10632.6|10643.6|10633.6|10642|10632|9
1620624970000|2021-05-10 05:36:10|10643.1|10633.1|10642.1|10632.1|10643.5|10633.5|10642.1|10632.1|9
1620624980000|2021-05-10 05:36:20|10642.6|10632.6|10641.6|10631.6|10642.6|10632.6|10641.6|10631.6|5
1620624990000|2021-05-10 05:36:30|10642.1|10632.1|10642.9|10632.9|10642.9|10632.9|10642.1|10632.1|3
1620625000000|2021-05-10 05:36:40|10643.1|10633.1|10642.4|10632.4|10643.1|10633.1|10642.4|10632.4|9
1620625010000|2021-05-10 05:36:50|10642.1|10632.1|10642|10632|10642.1|10632.1|10641.6|10631.6|4
1620625020000|2021-05-10 05:37:00|10641.9|10631.9|10640.1|10630.1|10641.9|10631.9|10640.1|10630.1|8
1620625030000|2021-05-10 05:37:10|10638.9|10628.9|10636.4|10626.4|10639.1|10629.1|10636.1|10626.1|10
1620625040000|2021-05-10 05:37:20|10637.1|10627.1|10640.9|10630.9|10640.9|10630.9|10636.9|10626.9|11
1620625050000|2021-05-10 05:37:30|10641.8|10631.8|10640.1|10630.1|10641.9|10631.9|10640.1|10630.1|4
1620625060000|2021-05-10 05:37:40|10640.4|10630.4|10641.9|10631.9|10641.9|10631.9|10640.4|10630.4|3
1620625070000|2021-05-10 05:37:50|10642.1|10632.1|10643.9|10633.9|10643.9|10633.9|10642.1|10632.1|5
1620625080000|2021-05-10 05:38:00|10644.4|10634.4|10645.1|10635.1|10646|10636|10644.4|10634.4|12
1620625090000|2021-05-10 05:38:10|10645.4|10635.4|10645.4|10635.4|10645.4|10635.4|10644.6|10634.6|13
1620625100000|2021-05-10 05:38:20|10645.6|10635.6|10646.1|10636.1|10646.1|10636.1|10644.9|10634.9|13
1620625110000|2021-05-10 05:38:30|10646.9|10636.9|10648.1|10638.1|10648.1|10638.1|10646.9|10636.9|19
1620625120000|2021-05-10 05:38:40|10647.9|10637.9|10648.8|10638.8|10648.8|10638.8|10647.1|10637.1|12
1620625130000|2021-05-10 05:38:50|10649.1|10639.1|10649.4|10639.4|10649.4|10639.4|10649.1|10639.1|4
1620625140000|2021-05-10 05:39:00|10650.6|10640.6|10649.9|10639.9|10650.6|10640.6|10649.6|10639.6|6
1620625150000|2021-05-10 05:39:10|10651.1|10641.1|10649.1|10639.1|10651.6|10641.6|10648.9|10638.9|19
1620625160000|2021-05-10 05:39:20|10649.9|10639.9|10650.4|10640.4|10650.4|10640.4|10647.9|10637.9|15
1620625170000|2021-05-10 05:39:30|10651.1|10641.1|10652.9|10642.9|10652.9|10642.9|10650.5|10640.5|11
1620625180000|2021-05-10 05:39:40|10653.1|10643.1|10653.1|10643.1|10654.1|10644.1|10652.9|10642.9|12
1620625190000|2021-05-10 05:39:50|10653.5|10643.5|10651.9|10641.9|10653.5|10643.5|10651.9|10641.9|19
1620625200000|2021-05-10 05:40:00|10651.6|10641.6|10651.9|10641.9|10652.4|10642.4|10651.6|10641.6|16
1620625210000|2021-05-10 05:40:10|10651.6|10641.6|10652.9|10642.9|10652.9|10642.9|10651.6|10641.6|14
1620625220000|2021-05-10 05:40:20|10652.8|10642.8|10653.6|10643.6|10654.4|10644.4|10652.8|10642.8|11
1620625230000|2021-05-10 05:40:30|10653.3|10643.3|10654.1|10644.1|10654.1|10644.1|10652.6|10642.6|15
1620625240000|2021-05-10 05:40:40|10654.4|10644.4|10653.6|10643.6|10656.6|10646.6|10653.6|10643.6|9
1620625250000|2021-05-10 05:40:50|10654.5|10644.5|10652.1|10642.1|10654.5|10644.5|10651.6|10641.6|12
1620625260000|2021-05-10 05:41:00|10651.6|10641.6|10649.6|10639.6|10651.6|10641.6|10649.6|10639.6|9
1620625270000|2021-05-10 05:41:10|10650.4|10640.4|10650.1|10640.1|10651.3|10641.3|10649.1|10639.1|15
1620625280000|2021-05-10 05:41:20|10651.1|10641.1|10650.6|10640.6|10651.1|10641.1|10649.1|10639.1|6
1620625290000|2021-05-10 05:41:30|10648.9|10638.9|10648.9|10638.9|10650.6|10640.6|10648.4|10638.4|11
1620625300000|2021-05-10 05:41:40|10648.4|10638.4|10648.9|10638.9|10648.9|10638.9|10647.9|10637.9|10
1620625310000|2021-05-10 05:41:50|10649.1|10639.1|10649.6|10639.6|10651.9|10641.9|10649.1|10639.1|13
1620625320000|2021-05-10 05:42:00|10649.4|10639.4|10649.4|10639.4|10650|10640|10649.4|10639.4|8
1620625330000|2021-05-10 05:42:10|10649.9|10639.9|10649.9|10639.9|10650.6|10640.6|10649.4|10639.4|8
1620625340000|2021-05-10 05:42:20|10649.6|10639.6|10649.6|10639.6|10650.6|10640.6|10649.4|10639.4|7
1620625350000|2021-05-10 05:42:30|10649.4|10639.4|10648.6|10638.6|10649.4|10639.4|10648.1|10638.1|10
1620625360000|2021-05-10 05:42:40|10648.4|10638.4|10649.9|10639.9|10650.1|10640.1|10647.6|10637.6|22
1620625370000|2021-05-10 05:42:50|10650.1|10640.1|10653.4|10643.4|10653.4|10643.4|10650.1|10640.1|8
1620625380000|2021-05-10 05:43:00|10653.1|10643.1|10651.9|10641.9|10653.1|10643.1|10650.9|10640.9|14
1620625390000|2021-05-10 05:43:10|10652|10642|10652.4|10642.4|10652.5|10642.5|10651.1|10641.1|12
1620625400000|2021-05-10 05:43:20|10652.1|10642.1|10650.8|10640.8|10653.4|10643.4|10650.8|10640.8|10
1620625410000|2021-05-10 05:43:30|10650.5|10640.5|10649.4|10639.4|10650.9|10640.9|10649.4|10639.4|4
1620625420000|2021-05-10 05:43:40|10649.1|10639.1|10648.9|10638.9|10649.1|10639.1|10647.9|10637.9|8
1620625430000|2021-05-10 05:43:50|10649|10639|10647.1|10637.1|10649|10639|10647.1|10637.1|8
1620625440000|2021-05-10 05:44:00|10647.6|10637.6|10653.1|10643.1|10653.1|10643.1|10647.1|10637.1|19
1620625450000|2021-05-10 05:44:10|10653.4|10643.4|10653.1|10643.1|10653.4|10643.4|10652.6|10642.6|4
1620625460000|2021-05-10 05:44:20|10652.1|10642.1|10656.1|10646.1|10656.1|10646.1|10652.1|10642.1|10
1620625470000|2021-05-10 05:44:30|10655.4|10645.4|10655.4|10645.4|10655.4|10645.4|10655|10645|7
1620625480000|2021-05-10 05:44:40|10655.5|10645.5|10655.9|10645.9|10655.9|10645.9|10653.9|10643.9|6
1620625490000|2021-05-10 05:44:50|10655.6|10645.6|10655.3|10645.3|10655.6|10645.6|10655.1|10645.1|4
1620625500000|2021-05-10 05:45:00|10655.1|10645.1|10652.4|10642.4|10655.9|10645.9|10652.1|10642.1|13
1620625510000|2021-05-10 05:45:10|10652.6|10642.6|10653.4|10643.4|10653.4|10643.4|10652.6|10642.6|4
1620625520000|2021-05-10 05:45:20|10654.4|10644.4|10657.1|10647.1|10657.4|10647.4|10654.4|10644.4|10
1620625530000|2021-05-10 05:45:30|10658|10648|10663.6|10653.6|10663.6|10653.6|10657.9|10647.9|19
1620625540000|2021-05-10 05:45:40|10665.9|10655.9|10660.6|10650.6|10666.1|10656.1|10660.6|10650.6|24
1620625550000|2021-05-10 05:45:50|10660.1|10650.1|10662.6|10652.6|10665.9|10655.9|10660.1|10650.1|23
1620625560000|2021-05-10 05:46:00|10662.9|10652.9|10663.1|10653.1|10663.6|10653.6|10661.1|10651.1|19
1620625570000|2021-05-10 05:46:10|10663.4|10653.4|10669.1|10659.1|10669.1|10659.1|10663.4|10653.4|16
1620625580000|2021-05-10 05:46:20|10668.9|10658.9|10672.4|10662.4|10672.9|10662.9|10668.9|10658.9|24
1620625590000|2021-05-10 05:46:30|10671.9|10661.9|10676.3|10666.3|10677.6|10667.6|10671.9|10661.9|24
1620625600000|2021-05-10 05:46:40|10676.4|10666.4|10680|10670|10682.4|10672.4|10676.4|10666.4|26
1620625610000|2021-05-10 05:46:50|10679.4|10669.4|10678.6|10668.6|10679.4|10669.4|10677.6|10667.6|13
1620625620000|2021-05-10 05:47:00|10677.9|10667.9|10674.9|10664.9|10677.9|10667.9|10674.4|10664.4|15
1620625630000|2021-05-10 05:47:10|10674.4|10664.4|10667.6|10657.6|10674.9|10664.9|10667.6|10657.6|19
1620625640000|2021-05-10 05:47:20|10668.4|10658.4|10669.8|10659.8|10670|10660|10666.6|10656.6|18
1620625650000|2021-05-10 05:47:30|10669.4|10659.4|10667.9|10657.9|10669.4|10659.4|10667.9|10657.9|11
1620625660000|2021-05-10 05:47:40|10667.8|10657.8|10666.1|10656.1|10667.8|10657.8|10665.9|10655.9|7
1620625670000|2021-05-10 05:47:50|10667.3|10657.3|10668.4|10658.4|10668.4|10658.4|10666.9|10656.9|9
1620625680000|2021-05-10 05:48:00|10668.9|10658.9|10666.9|10656.9|10670.6|10660.6|10666.9|10656.9|17
1620625690000|2021-05-10 05:48:10|10666.8|10656.8|10665.6|10655.6|10666.8|10656.8|10665.6|10655.6|5
1620625700000|2021-05-10 05:48:20|10664.9|10654.9|10661.6|10651.6|10664.9|10654.9|10661.6|10651.6|13
1620625710000|2021-05-10 05:48:30|10662.1|10652.1|10667.9|10657.9|10668.1|10658.1|10662.1|10652.1|15
1620625720000|2021-05-10 05:48:40|10667.6|10657.6|10669.1|10659.1|10669.1|10659.1|10666.6|10656.6|21
1620625730000|2021-05-10 05:48:50|10669.4|10659.4|10670.3|10660.3|10670.9|10660.9|10668.8|10658.8|21
1620625740000|2021-05-10 05:49:00|10670.6|10660.6|10675.6|10665.6|10676.4|10666.4|10670.3|10660.3|17
1620625750000|2021-05-10 05:49:10|10676.4|10666.4|10679.5|10669.5|10681.9|10671.9|10676|10666|24
1620625760000|2021-05-10 05:49:20|10680.1|10670.1|10678.1|10668.1|10680.1|10670.1|10677.4|10667.4|13
1620625770000|2021-05-10 05:49:30|10677.9|10667.9|10680.9|10670.9|10681.5|10671.5|10677.9|10667.9|15
1620625780000|2021-05-10 05:49:40|10681.9|10671.9|10682.9|10672.9|10682.9|10672.9|10681.1|10671.1|13
1620625790000|2021-05-10 05:49:50|10684|10674|10682.9|10672.9|10684|10674|10682.4|10672.4|8
1620625800000|2021-05-10 05:50:00|10683.9|10673.9|10681.9|10671.9|10684.9|10674.9|10678.4|10668.4|23
1620625810000|2021-05-10 05:50:10|10682.3|10672.3|10683.4|10673.4|10683.9|10673.9|10681.1|10671.1|23
1620625820000|2021-05-10 05:50:20|10684.1|10674.1|10687.9|10677.9|10687.9|10677.9|10683.1|10673.1|23
1620625830000|2021-05-10 05:50:30|10687.6|10677.6|10689.9|10679.9|10690.5|10680.5|10686.9|10676.9|27
1620625840000|2021-05-10 05:50:40|10690.6|10680.6|10687.9|10677.9|10690.9|10680.9|10687.9|10677.9|31
1620625850000|2021-05-10 05:50:50|10688.4|10678.4|10689.4|10679.4|10690.1|10680.1|10687.6|10677.6|17
1620625860000|2021-05-10 05:51:00|10689.8|10679.8|10693.1|10683.1|10693.1|10683.1|10688.1|10678.1|25
1620625870000|2021-05-10 05:51:10|10692.1|10682.1|10690.3|10680.3|10693.3|10683.3|10688.9|10678.9|33
1620625880000|2021-05-10 05:51:20|10690.6|10680.6|10689.1|10679.1|10692.6|10682.6|10688.9|10678.9|26
1620625890000|2021-05-10 05:51:30|10688.6|10678.6|10686.4|10676.4|10688.9|10678.9|10685.4|10675.4|26
1620625900000|2021-05-10 05:51:40|10687.1|10677.1|10687.9|10677.9|10688.1|10678.1|10686.1|10676.1|24
1620625910000|2021-05-10 05:51:50|10688.1|10678.1|10693.1|10683.1|10693.4|10683.4|10688.1|10678.1|31
1620625920000|2021-05-10 05:52:00|10693.4|10683.4|10696.8|10686.8|10696.8|10686.8|10692.6|10682.6|13
1620625930000|2021-05-10 05:52:10|10696.9|10686.9|10697.6|10687.6|10698.1|10688.1|10696.9|10686.9|15
1620625940000|2021-05-10 05:52:20|10697.3|10687.3|10698.6|10688.6|10698.9|10688.9|10697.3|10687.3|18
1620625950000|2021-05-10 05:52:30|10698.9|10688.9|10701.4|10691.4|10701.4|10691.4|10698.9|10688.9|15
1620625960000|2021-05-10 05:52:40|10702.1|10692.1|10699.9|10689.9|10702.1|10692.1|10698.6|10688.6|19
1620625970000|2021-05-10 05:52:50|10700|10690|10701.9|10691.9|10701.9|10691.9|10699.9|10689.9|11
1620625980000|2021-05-10 05:53:00|10701.1|10691.1|10701.1|10691.1|10702.6|10692.6|10700.9|10690.9|13
1620625990000|2021-05-10 05:53:10|10700.9|10690.9|10701.1|10691.1|10702.1|10692.1|10700.9|10690.9|12
1620626000000|2021-05-10 05:53:20|10701.6|10691.6|10703.5|10693.5|10703.5|10693.5|10701.6|10691.6|5
1620626010000|2021-05-10 05:53:30|10702.9|10692.9|10701.9|10691.9|10703|10693|10701.9|10691.9|10
1620626020000|2021-05-10 05:53:40|10702.3|10692.3|10702.9|10692.9|10703|10693|10701.5|10691.5|11
1620626030000|2021-05-10 05:53:50|10704.1|10694.1|10702.9|10692.9|10704.1|10694.1|10702.6|10692.6|7
1620626040000|2021-05-10 05:54:00|10703.6|10693.6|10702.1|10692.1|10703.6|10693.6|10702.1|10692.1|13
1620626050000|2021-05-10 05:54:10|10702.6|10692.6|10701.6|10691.6|10702.8|10692.8|10701.1|10691.1|16
1620626060000|2021-05-10 05:54:20|10701.1|10691.1|10700.4|10690.4|10701.5|10691.5|10700.4|10690.4|4
1620626070000|2021-05-10 05:54:30|10701|10691|10700.9|10690.9|10702.1|10692.1|10698.4|10688.4|11
1620626080000|2021-05-10 05:54:40|10700.6|10690.6|10700.9|10690.9|10700.9|10690.9|10699.6|10689.6|11
1620626090000|2021-05-10 05:54:50|10701.1|10691.1|10700.6|10690.6|10701.4|10691.4|10700.6|10690.6|4
1620626110000|2021-05-10 05:55:10|10700.4|10690.4|10698.9|10688.9|10700.4|10690.4|10698.9|10688.9|9
1620626120000|2021-05-10 05:55:20|10698.6|10688.6|10696.9|10686.9|10698.6|10688.6|10696.9|10686.9|5
1620626130000|2021-05-10 05:55:30|10696.6|10686.6|10701.1|10691.1|10701.1|10691.1|10696.6|10686.6|8
1620626140000|2021-05-10 05:55:40|10701.4|10691.4|10701.4|10691.4|10702.4|10692.4|10700.9|10690.9|14
1620626150000|2021-05-10 05:55:50|10701.6|10691.6|10701.6|10691.6|10701.9|10691.9|10701.1|10691.1|6
1620626160000|2021-05-10 05:56:00|10702.1|10692.1|10701.6|10691.6|10702.1|10692.1|10701.6|10691.6|4
1620626170000|2021-05-10 05:56:10|10701.4|10691.4|10701.6|10691.6|10702.1|10692.1|10701.4|10691.4|4
1620626180000|2021-05-10 05:56:20|10701.9|10691.9|10703.9|10693.9|10703.9|10693.9|10701.9|10691.9|6
1620626190000|2021-05-10 05:56:30|10704.1|10694.1|10701.6|10691.6|10704.1|10694.1|10701.6|10691.6|9
1620626200000|2021-05-10 05:56:40|10701.9|10691.9|10702|10692|10703.1|10693.1|10701.6|10691.6|16
1620626210000|2021-05-10 05:56:50|10703.1|10693.1|10702.6|10692.6|10703.1|10693.1|10701.9|10691.9|4
1620626220000|2021-05-10 05:57:00|10703.1|10693.1|10704.6|10694.6|10704.6|10694.6|10703.1|10693.1|9
1620626230000|2021-05-10 05:57:10|10704.8|10694.8|10704.8|10694.8|10704.8|10694.8|10704.4|10694.4|7
1620626240000|2021-05-10 05:57:20|10704.6|10694.6|10706.9|10696.9|10707.1|10697.1|10704.6|10694.6|15
1620626260000|2021-05-10 05:57:40|10706.3|10696.3|10707.4|10697.4|10707.4|10697.4|10706.3|10696.3|5
1620626270000|2021-05-10 05:57:50|10707|10697|10706.1|10696.1|10707.4|10697.4|10706.1|10696.1|10
1620626280000|2021-05-10 05:58:00|10706.6|10696.6|10708.6|10698.6|10708.8|10698.8|10705.9|10695.9|10
1620626290000|2021-05-10 05:58:10|10708.4|10698.4|10707.9|10697.9|10708.9|10698.9|10705.4|10695.4|20
1620626300000|2021-05-10 05:58:20|10708.4|10698.4|10705.8|10695.8|10708.4|10698.4|10705.8|10695.8|10
1620626310000|2021-05-10 05:58:30|10706.6|10696.6|10706.1|10696.1|10706.6|10696.6|10705.4|10695.4|12
1620626320000|2021-05-10 05:58:40|10706.6|10696.6|10706.9|10696.9|10706.9|10696.9|10706.6|10696.6|2
1620626330000|2021-05-10 05:58:50|10706.4|10696.4|10706.1|10696.1|10706.4|10696.4|10706.1|10696.1|2
1620626340000|2021-05-10 05:59:00|10705.6|10695.6|10705|10695|10706.1|10696.1|10704.6|10694.6|12
1620626350000|2021-05-10 05:59:10|10704.9|10694.9|10706.4|10696.4|10706.4|10696.4|10704.9|10694.9|4
1620626360000|2021-05-10 05:59:20|10707.5|10697.5|10708.1|10698.1|10708.9|10698.9|10707.5|10697.5|5
1620626380000|2021-05-10 05:59:40|10707.6|10697.6|10707.6|10697.6|10708.1|10698.1|10707.6|10697.6|3
1620626390000|2021-05-10 05:59:50|10708.1|10698.1|10710.5|10700.5|10710.5|10700.5|10707.6|10697.6|12
1620626400000|2021-05-10 06:00:00|10710.1|10700.1|10707.1|10697.1|10710.4|10700.4|10706.9|10696.9|18
1620626410000|2021-05-10 06:00:10|10707.9|10697.9|10706.5|10696.5|10707.9|10697.9|10706.5|10696.5|7
1620626420000|2021-05-10 06:00:20|10706.1|10696.1|10707.1|10697.1|10707.6|10697.6|10706|10696|7
1620626430000|2021-05-10 06:00:30|10707.5|10697.5|10706.1|10696.1|10707.5|10697.5|10706.1|10696.1|4
1620626440000|2021-05-10 06:00:40|10705.6|10695.6|10705.1|10695.1|10706.1|10696.1|10703.4|10693.4|9
1620626450000|2021-05-10 06:00:50|10704.9|10694.9|10710.5|10700.5|10710.5|10700.5|10704.9|10694.9|12
1620626460000|2021-05-10 06:01:00|10710.8|10700.8|10720.6|10710.6|10721.6|10711.6|10710.8|10700.8|15
1620626470000|2021-05-10 06:01:10|10720.9|10710.9|10719.9|10709.9|10723.1|10713.1|10718.9|10708.9|24
1620626480000|2021-05-10 06:01:20|10720.3|10710.3|10724.4|10714.4|10725.8|10715.8|10720.3|10710.3|20
1620626490000|2021-05-10 06:01:30|10725.3|10715.3|10729.6|10719.6|10730.4|10720.4|10725.3|10715.3|29
1620626500000|2021-05-10 06:01:40|10728.3|10718.3|10734.4|10724.4|10734.4|10724.4|10727.4|10717.4|29
1620626510000|2021-05-10 06:01:50|10736.9|10726.9|10751|10741|10751|10741|10736.6|10726.6|29
1620626520000|2021-05-10 06:02:00|10750.6|10740.6|10739.4|10729.4|10750.9|10740.9|10738.4|10728.4|31
1620626530000|2021-05-10 06:02:10|10739|10729|10738.4|10728.4|10741.4|10731.4|10738.3|10728.3|20
1620626540000|2021-05-10 06:02:20|10738.1|10728.1|10737.5|10727.5|10740.9|10730.9|10734.9|10724.9|23
1620626550000|2021-05-10 06:02:30|10738.1|10728.1|10732.9|10722.9|10740.1|10730.1|10730.5|10720.5|21
1620626560000|2021-05-10 06:02:40|10731.5|10721.5|10731.3|10721.3|10732.4|10722.4|10730.8|10720.8|23
1620626570000|2021-05-10 06:02:50|10731|10721|10728.5|10718.5|10731.4|10721.4|10726.9|10716.9|25
1620626580000|2021-05-10 06:03:00|10728.3|10718.3|10727.8|10717.8|10729.4|10719.4|10727.8|10717.8|14
1620626590000|2021-05-10 06:03:10|10728.3|10718.3|10728.1|10718.1|10729.1|10719.1|10727.9|10717.9|13
1620626600000|2021-05-10 06:03:20|10728.4|10718.4|10726.9|10716.9|10728.9|10718.9|10726.9|10716.9|15
1620626610000|2021-05-10 06:03:30|10726.4|10716.4|10727.9|10717.9|10727.9|10717.9|10725.6|10715.6|10
1620626620000|2021-05-10 06:03:40|10728.1|10718.1|10733.3|10723.3|10733.3|10723.3|10728.1|10718.1|20
1620626630000|2021-05-10 06:03:50|10733.9|10723.9|10735.6|10725.6|10735.9|10725.9|10733.9|10723.9|15
1620626640000|2021-05-10 06:04:00|10735.4|10725.4|10728.4|10718.4|10735.4|10725.4|10727.9|10717.9|19
1620626650000|2021-05-10 06:04:10|10728.6|10718.6|10728.1|10718.1|10728.9|10718.9|10727.6|10717.6|8
1620626660000|2021-05-10 06:04:20|10729.4|10719.4|10730.1|10720.1|10732.6|10722.6|10728.1|10718.1|14
1620626670000|2021-05-10 06:04:30|10728.6|10718.6|10726.4|10716.4|10728.6|10718.6|10726.4|10716.4|7
1620626680000|2021-05-10 06:04:40|10725.9|10715.9|10722.9|10712.9|10725.9|10715.9|10722.4|10712.4|10
1620626690000|2021-05-10 06:04:50|10723.1|10713.1|10728|10718|10728.4|10718.4|10723.1|10713.1|14
1620626700000|2021-05-10 06:05:00|10728.1|10718.1|10727.9|10717.9|10728.6|10718.6|10727.4|10717.4|12
1620626710000|2021-05-10 06:05:10|10727.6|10717.6|10726.1|10716.1|10727.9|10717.9|10724.6|10714.6|25
1620626720000|2021-05-10 06:05:20|10726.4|10716.4|10725.1|10715.1|10726.6|10716.6|10724.9|10714.9|12
1620626730000|2021-05-10 06:05:30|10725.5|10715.5|10727.5|10717.5|10727.9|10717.9|10725.4|10715.4|8
1620626740000|2021-05-10 06:05:40|10727.6|10717.6|10727.6|10717.6|10727.6|10717.6|10727.6|10717.6|1
1620626750000|2021-05-10 06:05:50|10728.1|10718.1|10729.4|10719.4|10730.6|10720.6|10728.1|10718.1|16
1620626760000|2021-05-10 06:06:00|10729.1|10719.1|10731.9|10721.9|10732.3|10722.3|10729.1|10719.1|11
1620626770000|2021-05-10 06:06:10|10731.5|10721.5|10731.9|10721.9|10731.9|10721.9|10731|10721|8
1620626780000|2021-05-10 06:06:20|10733.1|10723.1|10729.6|10719.6|10733.6|10723.6|10729.6|10719.6|10
1620626790000|2021-05-10 06:06:30|10730.1|10720.1|10730.1|10720.1|10730.6|10720.6|10729.6|10719.6|8
1620626800000|2021-05-10 06:06:40|10730.6|10720.6|10733.9|10723.9|10733.9|10723.9|10730.6|10720.6|15
1620626810000|2021-05-10 06:06:50|10734.9|10724.9|10737|10727|10737.6|10727.6|10733.6|10723.6|18
1620626820000|2021-05-10 06:07:00|10736.6|10726.6|10740.3|10730.3|10740.6|10730.6|10736.6|10726.6|17
1620626830000|2021-05-10 06:07:10|10739.6|10729.6|10742.1|10732.1|10742.1|10732.1|10739.6|10729.6|6
1620626840000|2021-05-10 06:07:20|10743.1|10733.1|10745.9|10735.9|10745.9|10735.9|10743.1|10733.1|11
1620626850000|2021-05-10 06:07:30|10749.9|10739.9|10748.6|10738.6|10750.4|10740.4|10748.6|10738.6|22
1620626860000|2021-05-10 06:07:40|10747.6|10737.6|10747.5|10737.5|10747.6|10737.6|10746.9|10736.9|8
1620626870000|2021-05-10 06:07:50|10746.6|10736.6|10744.4|10734.4|10747.8|10737.8|10744.4|10734.4|17
1620626880000|2021-05-10 06:08:00|10744.9|10734.9|10745.6|10735.6|10746.6|10736.6|10744.4|10734.4|19
1620626890000|2021-05-10 06:08:10|10745.1|10735.1|10743.9|10733.9|10745.4|10735.4|10743.5|10733.5|11
1620626900000|2021-05-10 06:08:20|10745.1|10735.1|10741.6|10731.6|10745.1|10735.1|10741.6|10731.6|16
1620626910000|2021-05-10 06:08:30|10741.5|10731.5|10738.4|10728.4|10741.5|10731.5|10738.1|10728.1|19
1620626920000|2021-05-10 06:08:40|10738.1|10728.1|10742.3|10732.3|10743.4|10733.4|10738.1|10728.1|20
1620626930000|2021-05-10 06:08:50|10742.4|10732.4|10742.6|10732.6|10743|10733|10741.6|10731.6|22
1620626940000|2021-05-10 06:09:00|10743.1|10733.1|10746.6|10736.6|10746.6|10736.6|10743.1|10733.1|17
1620626950000|2021-05-10 06:09:10|10747.1|10737.1|10747.9|10737.9|10749.6|10739.6|10747.1|10737.1|22
1620626960000|2021-05-10 06:09:20|10747.6|10737.6|10746.3|10736.3|10748.4|10738.4|10743.6|10733.6|21
1620626970000|2021-05-10 06:09:30|10744.3|10734.3|10743.9|10733.9|10744.9|10734.9|10742.9|10732.9|17
1620626980000|2021-05-10 06:09:40|10743.8|10733.8|10747.1|10737.1|10747.1|10737.1|10743.6|10733.6|19
1620626990000|2021-05-10 06:09:50|10747.9|10737.9|10746.6|10736.6|10748.9|10738.9|10746.6|10736.6|20
1620627000000|2021-05-10 06:10:00|10746.8|10736.8|10744.4|10734.4|10746.9|10736.9|10743|10733|22
1620627010000|2021-05-10 06:10:10|10744.1|10734.1|10742.4|10732.4|10744.1|10734.1|10741.4|10731.4|12
1620627020000|2021-05-10 06:10:20|10741.9|10731.9|10735.9|10725.9|10741.9|10731.9|10735.9|10725.9|20
1620627030000|2021-05-10 06:10:30|10736.1|10726.1|10734.6|10724.6|10736.5|10726.5|10734|10724|30
1620627040000|2021-05-10 06:10:40|10736|10726|10732.6|10722.6|10736|10726|10732.1|10722.1|15
1620627050000|2021-05-10 06:10:50|10732.4|10722.4|10727.6|10717.6|10732.4|10722.4|10727.6|10717.6|17
1620627060000|2021-05-10 06:11:00|10727.8|10717.8|10729.4|10719.4|10729.4|10719.4|10727.8|10717.8|13
1620627070000|2021-05-10 06:11:10|10729.1|10719.1|10728.4|10718.4|10729.6|10719.6|10728.1|10718.1|10
1620627080000|2021-05-10 06:11:20|10728.3|10718.3|10728.4|10718.4|10728.5|10718.5|10727.6|10717.6|17
1620627090000|2021-05-10 06:11:30|10728.3|10718.3|10728.1|10718.1|10728.5|10718.5|10727.4|10717.4|10
1620627100000|2021-05-10 06:11:40|10727.9|10717.9|10730.4|10720.4|10730.4|10720.4|10727.9|10717.9|19
1620627110000|2021-05-10 06:11:50|10728.8|10718.8|10731.4|10721.4|10731.6|10721.6|10728.1|10718.1|26
1620627120000|2021-05-10 06:12:00|10732.9|10722.9|10733.9|10723.9|10736|10726|10732.4|10722.4|13
1620627130000|2021-05-10 06:12:10|10734.6|10724.6|10730.1|10720.1|10734.6|10724.6|10730.1|10720.1|13
1620627140000|2021-05-10 06:12:20|10731|10721|10729.3|10719.3|10731|10721|10729|10719|8
1620627150000|2021-05-10 06:12:30|10728.9|10718.9|10727.6|10717.6|10729|10719|10727|10717|12
1620627160000|2021-05-10 06:12:40|10727.8|10717.8|10727.5|10717.5|10727.9|10717.9|10727.5|10717.5|4
1620627170000|2021-05-10 06:12:50|10727.6|10717.6|10729.9|10719.9|10731.4|10721.4|10727.4|10717.4|13
1620627180000|2021-05-10 06:13:00|10729.1|10719.1|10722.9|10712.9|10729.1|10719.1|10722.9|10712.9|13
1620627190000|2021-05-10 06:13:10|10721.6|10711.6|10722.8|10712.8|10723.6|10713.6|10719.6|10709.6|16
1620627200000|2021-05-10 06:13:20|10722.5|10712.5|10717.6|10707.6|10722.5|10712.5|10716.9|10706.9|19
1620627210000|2021-05-10 06:13:30|10718.6|10708.6|10719.1|10709.1|10720.8|10710.8|10717.4|10707.4|22
1620627220000|2021-05-10 06:13:40|10719.4|10709.4|10718|10708|10719.9|10709.9|10718|10708|9
1620627230000|2021-05-10 06:13:50|10717.8|10707.8|10712.9|10702.9|10717.8|10707.8|10712.9|10702.9|8
1620627240000|2021-05-10 06:14:00|10712.4|10702.4|10711.1|10701.1|10713.1|10703.1|10708.6|10698.6|23
1620627250000|2021-05-10 06:14:10|10710|10700|10713.1|10703.1|10713.6|10703.6|10708.6|10698.6|24
1620627260000|2021-05-10 06:14:20|10712.4|10702.4|10710.6|10700.6|10714|10704|10710.4|10700.4|16
1620627270000|2021-05-10 06:14:30|10710.5|10700.5|10710.9|10700.9|10711.9|10701.9|10709.6|10699.6|15
1620627280000|2021-05-10 06:14:40|10711.1|10701.1|10712.9|10702.9|10713.1|10703.1|10710.9|10700.9|14
1620627290000|2021-05-10 06:14:50|10713.1|10703.1|10717.1|10707.1|10719.1|10709.1|10713.1|10703.1|18
1620627300000|2021-05-10 06:15:00|10717.4|10707.4|10714.4|10704.4|10717.4|10707.4|10714.4|10704.4|6
1620627310000|2021-05-10 06:15:10|10714.9|10704.9|10718.6|10708.6|10718.6|10708.6|10714.9|10704.9|12
1620627320000|2021-05-10 06:15:20|10718.4|10708.4|10718.6|10708.6|10719.1|10709.1|10717.1|10707.1|19
1620627330000|2021-05-10 06:15:30|10718.4|10708.4|10718.1|10708.1|10718.6|10708.6|10718.1|10708.1|8
1620627340000|2021-05-10 06:15:40|10718.4|10708.4|10716.9|10706.9|10718.4|10708.4|10716.9|10706.9|5
1620627350000|2021-05-10 06:15:50|10716.1|10706.1|10715.1|10705.1|10716.1|10706.1|10714.8|10704.8|10
1620627360000|2021-05-10 06:16:00|10714.6|10704.6|10709.1|10699.1|10714.6|10704.6|10708.6|10698.6|11
1620627370000|2021-05-10 06:16:10|10709.4|10699.4|10712.4|10702.4|10712.4|10702.4|10709.4|10699.4|10
1620627380000|2021-05-10 06:16:20|10711.8|10701.8|10711.3|10701.3|10713.9|10703.9|10711.1|10701.1|12
1620627390000|2021-05-10 06:16:30|10711.1|10701.1|10712.4|10702.4|10712.6|10702.6|10710.9|10700.9|19
1620627400000|2021-05-10 06:16:40|10712.1|10702.1|10710.4|10700.4|10712.1|10702.1|10708.9|10698.9|24
1620627410000|2021-05-10 06:16:50|10711.1|10701.1|10708.6|10698.6|10711.9|10701.9|10707.9|10697.9|15
1620627420000|2021-05-10 06:17:00|10708.4|10698.4|10705.9|10695.9|10708.4|10698.4|10705.9|10695.9|9
1620627430000|2021-05-10 06:17:10|10705.6|10695.6|10705.6|10695.6|10705.9|10695.9|10704.3|10694.3|14
1620627440000|2021-05-10 06:17:20|10705.4|10695.4|10706.4|10696.4|10708.1|10698.1|10705.4|10695.4|15
1620627450000|2021-05-10 06:17:30|10706.6|10696.6|10708.1|10698.1|10708.6|10698.6|10706.4|10696.4|10
1620627460000|2021-05-10 06:17:40|10708.4|10698.4|10708.6|10698.6|10712.1|10702.1|10708.1|10698.1|19
1620627470000|2021-05-10 06:17:50|10708.3|10698.3|10707.6|10697.6|10708.4|10698.4|10707.1|10697.1|11
1620627480000|2021-05-10 06:18:00|10706.8|10696.8|10708.6|10698.6|10708.6|10698.6|10705.8|10695.8|9
1620627490000|2021-05-10 06:18:10|10708.1|10698.1|10710.4|10700.4|10710.4|10700.4|10708.1|10698.1|5
1620627500000|2021-05-10 06:18:20|10710.6|10700.6|10715.4|10705.4|10715.4|10705.4|10710.6|10700.6|13
1620627510000|2021-05-10 06:18:30|10715.6|10705.6|10716.9|10706.9|10716.9|10706.9|10714.9|10704.9|9
1620627520000|2021-05-10 06:18:40|10717.1|10707.1|10720.5|10710.5|10720.9|10710.9|10716.9|10706.9|21
1620627530000|2021-05-10 06:18:50|10720.8|10710.8|10721.1|10711.1|10722.6|10712.6|10720.3|10710.3|21
1620627540000|2021-05-10 06:19:00|10720.9|10710.9|10717.6|10707.6|10720.9|10710.9|10715.9|10705.9|16
1620627550000|2021-05-10 06:19:10|10717.9|10707.9|10718.5|10708.5|10718.6|10708.6|10717.9|10707.9|7
1620627560000|2021-05-10 06:19:20|10718.6|10708.6|10717.5|10707.5|10718.6|10708.6|10717.4|10707.4|9
1620627570000|2021-05-10 06:19:30|10717.6|10707.6|10718.1|10708.1|10718.1|10708.1|10717.6|10707.6|2
1620627580000|2021-05-10 06:19:40|10720.5|10710.5|10721.9|10711.9|10722|10712|10720.5|10710.5|5
1620627590000|2021-05-10 06:19:50|10722.6|10712.6|10722.1|10712.1|10722.6|10712.6|10721.9|10711.9|7
1620627600000|2021-05-10 06:20:00|10722.3|10712.3|10719.1|10709.1|10722.6|10712.6|10718.4|10708.4|10
1620627610000|2021-05-10 06:20:10|10719.4|10709.4|10720.6|10710.6|10721.4|10711.4|10719.4|10709.4|7
1620627620000|2021-05-10 06:20:20|10720.1|10710.1|10719.1|10709.1|10720.1|10710.1|10718.4|10708.4|15
1620627630000|2021-05-10 06:20:30|10718.4|10708.4|10721.9|10711.9|10721.9|10711.9|10718.4|10708.4|6
1620627640000|2021-05-10 06:20:40|10721.4|10711.4|10717.6|10707.6|10721.4|10711.4|10717.6|10707.6|14
1620627650000|2021-05-10 06:20:50|10717.1|10707.1|10716.1|10706.1|10717.4|10707.4|10716.1|10706.1|8
1620627660000|2021-05-10 06:21:00|10715.1|10705.1|10714.5|10704.5|10715.1|10705.1|10713.6|10703.6|5
1620627670000|2021-05-10 06:21:10|10715.4|10705.4|10717.4|10707.4|10717.4|10707.4|10715.4|10705.4|9
1620627680000|2021-05-10 06:21:20|10716.9|10706.9|10718.4|10708.4|10719.4|10709.4|10716.9|10706.9|10
1620627690000|2021-05-10 06:21:30|10719.9|10709.9|10721.6|10711.6|10721.6|10711.6|10718.9|10708.9|9
1620627700000|2021-05-10 06:21:40|10717.9|10707.9|10718.1|10708.1|10718.1|10708.1|10714.9|10704.9|13
1620627710000|2021-05-10 06:21:50|10717.6|10707.6|10714.3|10704.3|10718.1|10708.1|10713.9|10703.9|9
1620627720000|2021-05-10 06:22:00|10713.9|10703.9|10713.9|10703.9|10715.9|10705.9|10713.8|10703.8|17
1620627730000|2021-05-10 06:22:10|10713.6|10703.6|10713.4|10703.4|10714.3|10704.3|10712.1|10702.1|9
1620627740000|2021-05-10 06:22:20|10713.6|10703.6|10709.1|10699.1|10713.6|10703.6|10708.9|10698.9|18
1620627750000|2021-05-10 06:22:30|10708.9|10698.9|10710.1|10700.1|10710.1|10700.1|10708.6|10698.6|6
1620627760000|2021-05-10 06:22:40|10710.6|10700.6|10710.9|10700.9|10710.9|10700.9|10710.6|10700.6|2
1620627770000|2021-05-10 06:22:50|10711.4|10701.4|10712.4|10702.4|10713.8|10703.8|10711.4|10701.4|6
1620627780000|2021-05-10 06:23:00|10712.1|10702.1|10712.6|10702.6|10712.6|10702.6|10709.9|10699.9|10
1620627790000|2021-05-10 06:23:10|10712.3|10702.3|10712.4|10702.4|10712.4|10702.4|10711.6|10701.6|7
1620627800000|2021-05-10 06:23:20|10712.1|10702.1|10712.1|10702.1|10712.6|10702.6|10711.1|10701.1|14
1620627810000|2021-05-10 06:23:30|10712.3|10702.3|10711.6|10701.6|10712.9|10702.9|10710.1|10700.1|20
1620627820000|2021-05-10 06:23:40|10711.9|10701.9|10711.1|10701.1|10711.9|10701.9|10709.6|10699.6|12
1620627830000|2021-05-10 06:23:50|10711.4|10701.4|10711.4|10701.4|10711.5|10701.5|10711.4|10701.4|3
1620627840000|2021-05-10 06:24:00|10711.5|10701.5|10717.4|10707.4|10717.5|10707.5|10711.5|10701.5|16
1620627850000|2021-05-10 06:24:10|10717.1|10707.1|10718.1|10708.1|10718.1|10708.1|10716.6|10706.6|10
1620627860000|2021-05-10 06:24:20|10718.4|10708.4|10718|10708|10718.4|10708.4|10718|10708|2
1620627870000|2021-05-10 06:24:30|10717.9|10707.9|10717.9|10707.9|10717.9|10707.9|10717.9|10707.9|1
1620627880000|2021-05-10 06:24:40|10718.1|10708.1|10723.4|10713.4|10723.4|10713.4|10718.1|10708.1|10
1620627890000|2021-05-10 06:24:50|10723.6|10713.6|10726.1|10716.1|10726.1|10716.1|10722.9|10712.9|20
1620627900000|2021-05-10 06:25:00|10726|10716|10721.4|10711.4|10726.3|10716.3|10721.4|10711.4|19
1620627910000|2021-05-10 06:25:10|10721.8|10711.8|10723.1|10713.1|10723.1|10713.1|10721.8|10711.8|15
1620627920000|2021-05-10 06:25:20|10722.6|10712.6|10723.9|10713.9|10723.9|10713.9|10722.1|10712.1|9
1620627930000|2021-05-10 06:25:30|10722.9|10712.9|10728|10718|10728.1|10718.1|10722.9|10712.9|14
1620627940000|2021-05-10 06:25:40|10729.1|10719.1|10729.5|10719.5|10730.9|10720.9|10728.4|10718.4|16
1620627950000|2021-05-10 06:25:50|10728.9|10718.9|10728.9|10718.9|10730.1|10720.1|10728.9|10718.9|14
1620627960000|2021-05-10 06:26:00|10729.3|10719.3|10731.1|10721.1|10731.9|10721.9|10729.3|10719.3|18
1620627970000|2021-05-10 06:26:10|10731.4|10721.4|10733.4|10723.4|10737|10727|10731.4|10721.4|17
1620627980000|2021-05-10 06:26:20|10733.6|10723.6|10732.9|10722.9|10734.6|10724.6|10732.6|10722.6|19
1620627990000|2021-05-10 06:26:30|10733.1|10723.1|10732.1|10722.1|10734.4|10724.4|10731.4|10721.4|21
1620628000000|2021-05-10 06:26:40|10731.6|10721.6|10729.8|10719.8|10731.6|10721.6|10729.6|10719.6|12
1620628010000|2021-05-10 06:26:50|10730.6|10720.6|10734.8|10724.8|10734.8|10724.8|10730.6|10720.6|11
1620628020000|2021-05-10 06:27:00|10735.1|10725.1|10738.8|10728.8|10739.5|10729.5|10735.1|10725.1|16
1620628030000|2021-05-10 06:27:10|10741.8|10731.8|10744.4|10734.4|10744.6|10734.6|10741.8|10731.8|10
1620628040000|2021-05-10 06:27:20|10744.6|10734.6|10747.5|10737.5|10747.6|10737.6|10743.3|10733.3|9
1620628050000|2021-05-10 06:27:30|10748.3|10738.3|10748.6|10738.6|10749.5|10739.5|10748.3|10738.3|5
1620628060000|2021-05-10 06:27:40|10748.1|10738.1|10747.5|10737.5|10750|10740|10747.1|10737.1|20
1620628070000|2021-05-10 06:27:50|10747.6|10737.6|10746.9|10736.9|10749.4|10739.4|10746.9|10736.9|14
1620628080000|2021-05-10 06:28:00|10747.4|10737.4|10747.9|10737.9|10747.9|10737.9|10747.4|10737.4|6
1620628090000|2021-05-10 06:28:10|10747.4|10737.4|10744.1|10734.1|10747.9|10737.9|10744.1|10734.1|11
1620628100000|2021-05-10 06:28:20|10743.6|10733.6|10741.1|10731.1|10743.6|10733.6|10741.1|10731.1|3
1620628110000|2021-05-10 06:28:30|10741.6|10731.6|10741.4|10731.4|10741.6|10731.6|10741.3|10731.3|4
1620628120000|2021-05-10 06:28:40|10742.1|10732.1|10741.9|10731.9|10743.4|10733.4|10741.9|10731.9|14
1620628130000|2021-05-10 06:28:50|10740.6|10730.6|10743.6|10733.6|10743.9|10733.9|10740.4|10730.4|8
1620628140000|2021-05-10 06:29:00|10743.9|10733.9|10741.6|10731.6|10743.9|10733.9|10741.6|10731.6|9
1620628150000|2021-05-10 06:29:10|10741.9|10731.9|10735.9|10725.9|10741.9|10731.9|10735.9|10725.9|19
1620628160000|2021-05-10 06:29:20|10735.4|10725.4|10738.6|10728.6|10738.6|10728.6|10735.4|10725.4|22
1620628170000|2021-05-10 06:29:30|10738.4|10728.4|10743.4|10733.4|10743.4|10733.4|10738.4|10728.4|16
1620628180000|2021-05-10 06:29:40|10743|10733|10741.5|10731.5|10743|10733|10738.4|10728.4|14
1620628190000|2021-05-10 06:29:50|10741.1|10731.1|10740.4|10730.4|10741.4|10731.4|10740.4|10730.4|5
1620628200000|2021-05-10 06:30:00|10738.8|10728.8|10736.4|10726.4|10739.5|10729.5|10736.1|10726.1|19
1620628210000|2021-05-10 06:30:10|10736.6|10726.6|10735.1|10725.1|10736.6|10726.6|10735.1|10725.1|11
1620628220000|2021-05-10 06:30:20|10735.6|10725.6|10731.6|10721.6|10735.6|10725.6|10731.6|10721.6|14
1620628230000|2021-05-10 06:30:30|10731.4|10721.4|10730|10720|10731.4|10721.4|10729.6|10719.6|15
1620628240000|2021-05-10 06:30:40|10729.6|10719.6|10730.5|10720.5|10731.1|10721.1|10729.6|10719.6|14
1620628250000|2021-05-10 06:30:50|10730.6|10720.6|10731.8|10721.8|10732.1|10722.1|10730.6|10720.6|10
1620628260000|2021-05-10 06:31:00|10731.4|10721.4|10731.1|10721.1|10731.4|10721.4|10730|10720|6
1620628270000|2021-05-10 06:31:10|10730.6|10720.6|10727.1|10717.1|10731.1|10721.1|10727.1|10717.1|8
1620628280000|2021-05-10 06:31:20|10727.4|10717.4|10725.9|10715.9|10728.1|10718.1|10725.9|10715.9|14
1620628290000|2021-05-10 06:31:30|10726.6|10716.6|10723.6|10713.6|10726.9|10716.9|10723.6|10713.6|11
1620628300000|2021-05-10 06:31:40|10723.4|10713.4|10721.1|10711.1|10723.8|10713.8|10720.9|10710.9|10
1620628310000|2021-05-10 06:31:50|10720.6|10710.6|10719.1|10709.1|10720.6|10710.6|10718.1|10708.1|18
1620628320000|2021-05-10 06:32:00|10718.9|10708.9|10723.4|10713.4|10723.4|10713.4|10718.9|10708.9|11
1620628330000|2021-05-10 06:32:10|10723.9|10713.9|10726.6|10716.6|10726.6|10716.6|10723.9|10713.9|10
1620628340000|2021-05-10 06:32:20|10727.1|10717.1|10727.6|10717.6|10727.6|10717.6|10725.6|10715.6|16
1620628350000|2021-05-10 06:32:30|10726.9|10716.9|10727.1|10717.1|10728.9|10718.9|10726.6|10716.6|17
1620628360000|2021-05-10 06:32:40|10727.4|10717.4|10725.4|10715.4|10728.1|10718.1|10725.1|10715.1|13
1620628370000|2021-05-10 06:32:50|10725.1|10715.1|10725.6|10715.6|10725.6|10715.6|10724.9|10714.9|11
1620628380000|2021-05-10 06:33:00|10726.4|10716.4|10727.9|10717.9|10727.9|10717.9|10725.9|10715.9|5
1620628390000|2021-05-10 06:33:10|10728.1|10718.1|10727.1|10717.1|10728.1|10718.1|10726.3|10716.3|15
1620628400000|2021-05-10 06:33:20|10726.9|10716.9|10724|10714|10727.8|10717.8|10724|10714|16
1620628410000|2021-05-10 06:33:30|10723.9|10713.9|10723.9|10713.9|10723.9|10713.9|10722.3|10712.3|10
1620628420000|2021-05-10 06:33:40|10723.4|10713.4|10723.9|10713.9|10723.9|10713.9|10723.1|10713.1|7
1620628430000|2021-05-10 06:33:50|10723.4|10713.4|10722.6|10712.6|10723.4|10713.4|10722.6|10712.6|5
1620628440000|2021-05-10 06:34:00|10722.9|10712.9|10722.8|10712.8|10723.6|10713.6|10722.8|10712.8|5
1620628450000|2021-05-10 06:34:10|10723.4|10713.4|10723.1|10713.1|10723.4|10713.4|10722.6|10712.6|5
1620628460000|2021-05-10 06:34:20|10723.4|10713.4|10722.9|10712.9|10723.4|10713.4|10722.9|10712.9|2
1620628470000|2021-05-10 06:34:30|10722.8|10712.8|10723.4|10713.4|10723.9|10713.9|10722.8|10712.8|6
1620628480000|2021-05-10 06:34:40|10723.1|10713.1|10723.4|10713.4|10724.1|10714.1|10722.9|10712.9|9
1620628490000|2021-05-10 06:34:50|10723.1|10713.1|10719.9|10709.9|10723.1|10713.1|10719.9|10709.9|10
1620628500000|2021-05-10 06:35:00|10720.1|10710.1|10721.1|10711.1|10722.1|10712.1|10719.1|10709.1|16
1620628510000|2021-05-10 06:35:10|10720.9|10710.9|10720.4|10710.4|10721.8|10711.8|10720.4|10710.4|12
1620628520000|2021-05-10 06:35:20|10720.6|10710.6|10721.6|10711.6|10721.6|10711.6|10720.6|10710.6|7
1620628530000|2021-05-10 06:35:30|10721.9|10711.9|10722.1|10712.1|10722.1|10712.1|10721.8|10711.8|4
1620628540000|2021-05-10 06:35:40|10722.6|10712.6|10723.4|10713.4|10723.4|10713.4|10722.6|10712.6|4
1620628550000|2021-05-10 06:35:50|10722.9|10712.9|10724.1|10714.1|10724.6|10714.6|10722.9|10712.9|7
1620628560000|2021-05-10 06:36:00|10723.9|10713.9|10726.6|10716.6|10728.4|10718.4|10723.9|10713.9|15
1620628570000|2021-05-10 06:36:10|10726.4|10716.4|10725.1|10715.1|10726.4|10716.4|10724.6|10714.6|12
1620628580000|2021-05-10 06:36:20|10725|10715|10722.6|10712.6|10725|10715|10722.1|10712.1|10
1620628590000|2021-05-10 06:36:30|10722.1|10712.1|10722.6|10712.6|10722.6|10712.6|10722|10712|4
1620628600000|2021-05-10 06:36:40|10722.9|10712.9|10722.6|10712.6|10722.9|10712.9|10722.6|10712.6|2
1620628610000|2021-05-10 06:36:50|10722.1|10712.1|10720.6|10710.6|10722.1|10712.1|10720.4|10710.4|9
1620628620000|2021-05-10 06:37:00|10721.1|10711.1|10719.9|10709.9|10721.1|10711.1|10719.9|10709.9|4
1620628630000|2021-05-10 06:37:10|10719.3|10709.3|10721.9|10711.9|10721.9|10711.9|10719.1|10709.1|8
1620628640000|2021-05-10 06:37:20|10721.6|10711.6|10721.9|10711.9|10721.9|10711.9|10721.5|10711.5|5
1620628650000|2021-05-10 06:37:30|10722.5|10712.5|10721.6|10711.6|10722.5|10712.5|10721.6|10711.6|3
1620628660000|2021-05-10 06:37:40|10721.9|10711.9|10721.9|10711.9|10721.9|10711.9|10721.9|10711.9|1
1620628670000|2021-05-10 06:37:50|10722.4|10712.4|10721.9|10711.9|10722.4|10712.4|10721.9|10711.9|4
1620628680000|2021-05-10 06:38:00|10721.6|10711.6|10721.1|10711.1|10721.6|10711.6|10721.1|10711.1|3
1620628690000|2021-05-10 06:38:10|10721.4|10711.4|10721.3|10711.3|10721.4|10711.4|10721.3|10711.3|4
1620628700000|2021-05-10 06:38:20|10721.1|10711.1|10721.1|10711.1|10721.1|10711.1|10721.1|10711.1|1
1620628710000|2021-05-10 06:38:30|10720.9|10710.9|10725.1|10715.1|10725.1|10715.1|10720.9|10710.9|10
1620628720000|2021-05-10 06:38:40|10725.4|10715.4|10721.8|10711.8|10725.4|10715.4|10721.8|10711.8|11
1620628730000|2021-05-10 06:38:50|10721.9|10711.9|10722|10712|10722|10712|10721.8|10711.8|5
1620628750000|2021-05-10 06:39:10|10722.6|10712.6|10718.4|10708.4|10722.6|10712.6|10718.4|10708.4|6
1620628760000|2021-05-10 06:39:20|10717.9|10707.9|10717.9|10707.9|10717.9|10707.9|10717.9|10707.9|1
1620628770000|2021-05-10 06:39:30|10717.5|10707.5|10717.6|10707.6|10717.6|10707.6|10717.4|10707.4|3
1620628780000|2021-05-10 06:39:40|10718.5|10708.5|10718.1|10708.1|10719.6|10709.6|10718.1|10708.1|4
1620628790000|2021-05-10 06:39:50|10718.4|10708.4|10718.4|10708.4|10718.4|10708.4|10718.4|10708.4|1
1620628800000|2021-05-10 06:40:00|10719.1|10709.1|10717.4|10707.4|10719.1|10709.1|10717.4|10707.4|5
1620628810000|2021-05-10 06:40:10|10717.1|10707.1|10714.6|10704.6|10717.1|10707.1|10714.6|10704.6|5
1620628820000|2021-05-10 06:40:20|10714.4|10704.4|10715.9|10705.9|10715.9|10705.9|10714.4|10704.4|7
1620628830000|2021-05-10 06:40:30|10716.9|10706.9|10718.5|10708.5|10718.5|10708.5|10716.9|10706.9|10
1620628840000|2021-05-10 06:40:40|10718.4|10708.4|10715.9|10705.9|10718.6|10708.6|10715.9|10705.9|5
1620628850000|2021-05-10 06:40:50|10716.1|10706.1|10715.9|10705.9|10716.1|10706.1|10715.9|10705.9|2
1620628860000|2021-05-10 06:41:00|10716.8|10706.8|10711.6|10701.6|10718.1|10708.1|10711.6|10701.6|13
1620628870000|2021-05-10 06:41:10|10711.8|10701.8|10711.4|10701.4|10712.4|10702.4|10711.4|10701.4|6
1620628880000|2021-05-10 06:41:20|10711.1|10701.1|10712.1|10702.1|10712.1|10702.1|10711.1|10701.1|3
1620628890000|2021-05-10 06:41:30|10711.9|10701.9|10713.6|10703.6|10713.6|10703.6|10711.9|10701.9|7
1620628900000|2021-05-10 06:41:40|10713.1|10703.1|10713.1|10703.1|10713.6|10703.6|10713.1|10703.1|4
1620628910000|2021-05-10 06:41:50|10713.5|10703.5|10713.5|10703.5|10713.5|10703.5|10713.1|10703.1|4
1620628920000|2021-05-10 06:42:00|10713.4|10703.4|10713.4|10703.4|10713.5|10703.5|10713.1|10703.1|9
1620628930000|2021-05-10 06:42:10|10713.1|10703.1|10707.4|10697.4|10713.1|10703.1|10707.4|10697.4|15
1620628940000|2021-05-10 06:42:20|10707.1|10697.1|10703.1|10693.1|10707.1|10697.1|10700.9|10690.9|19
1620628950000|2021-05-10 06:42:30|10703.4|10693.4|10701.5|10691.5|10704.9|10694.9|10701.5|10691.5|13
1620628960000|2021-05-10 06:42:40|10701.4|10691.4|10695.3|10685.3|10701.4|10691.4|10694|10684|20
1620628970000|2021-05-10 06:42:50|10694.9|10684.9|10697.5|10687.5|10698.4|10688.4|10694.9|10684.9|16
1620628980000|2021-05-10 06:43:00|10698.4|10688.4|10698.6|10688.6|10698.6|10688.6|10698.4|10688.4|2
1620628990000|2021-05-10 06:43:10|10699.4|10689.4|10702.4|10692.4|10702.6|10692.6|10699.4|10689.4|13
1620629000000|2021-05-10 06:43:20|10702.6|10692.6|10703.8|10693.8|10706.9|10696.9|10702.6|10692.6|8
1620629010000|2021-05-10 06:43:30|10702.5|10692.5|10709|10699|10709|10699|10702.5|10692.5|17
1620629020000|2021-05-10 06:43:40|10708.1|10698.1|10707.1|10697.1|10708.9|10698.9|10707.1|10697.1|14
1620629030000|2021-05-10 06:43:50|10706.9|10696.9|10705.9|10695.9|10706.9|10696.9|10705.4|10695.4|7
1620629040000|2021-05-10 06:44:00|10705.4|10695.4|10705.9|10695.9|10706.4|10696.4|10705.4|10695.4|4
1620629050000|2021-05-10 06:44:10|10705.4|10695.4|10708.6|10698.6|10708.6|10698.6|10705.4|10695.4|12
1620629060000|2021-05-10 06:44:20|10708.8|10698.8|10710.6|10700.6|10710.9|10700.9|10708.8|10698.8|8
1620629070000|2021-05-10 06:44:30|10710.8|10700.8|10708.1|10698.1|10710.9|10700.9|10707.4|10697.4|7
1620629080000|2021-05-10 06:44:40|10708.4|10698.4|10711.9|10701.9|10711.9|10701.9|10708.4|10698.4|11
1620629090000|2021-05-10 06:44:50|10711.6|10701.6|10714.9|10704.9|10714.9|10704.9|10711.4|10701.4|14
1620629100000|2021-05-10 06:45:00|10714.4|10704.4|10714.6|10704.6|10715|10705|10712.4|10702.4|18
1620629110000|2021-05-10 06:45:10|10714.4|10704.4|10713.9|10703.9|10714.6|10704.6|10713.6|10703.6|7
1620629120000|2021-05-10 06:45:20|10713.6|10703.6|10714.6|10704.6|10714.6|10704.6|10713.6|10703.6|5
1620629130000|2021-05-10 06:45:30|10715|10705|10717.4|10707.4|10717.4|10707.4|10715|10705|9
1620629140000|2021-05-10 06:45:40|10717.1|10707.1|10717.6|10707.6|10717.6|10707.6|10717.1|10707.1|5
1620629150000|2021-05-10 06:45:50|10717.9|10707.9|10720.6|10710.6|10720.6|10710.6|10717.9|10707.9|4
1620629160000|2021-05-10 06:46:00|10721.1|10711.1|10720.1|10710.1|10722.6|10712.6|10719.1|10709.1|19
1620629170000|2021-05-10 06:46:10|10719.9|10709.9|10718.6|10708.6|10720.1|10710.1|10718.6|10708.6|10
1620629180000|2021-05-10 06:46:20|10718.4|10708.4|10712.1|10702.1|10718.4|10708.4|10711.6|10701.6|17
1620629190000|2021-05-10 06:46:30|10713.4|10703.4|10710.8|10700.8|10713.6|10703.6|10710.8|10700.8|18
1620629200000|2021-05-10 06:46:40|10710.9|10700.9|10713.1|10703.1|10714.1|10704.1|10710.6|10700.6|19
1620629210000|2021-05-10 06:46:50|10714.1|10704.1|10714.9|10704.9|10715.4|10705.4|10712.9|10702.9|22
1620629220000|2021-05-10 06:47:00|10714.4|10704.4|10715.9|10705.9|10716.1|10706.1|10714.4|10704.4|12
1620629230000|2021-05-10 06:47:10|10715.1|10705.1|10716.1|10706.1|10716.1|10706.1|10715.1|10705.1|9
1620629240000|2021-05-10 06:47:20|10715.9|10705.9|10716.4|10706.4|10717.5|10707.5|10715.6|10705.6|12
1620629250000|2021-05-10 06:47:30|10716.9|10706.9|10716|10706|10718.4|10708.4|10716|10706|18
1620629260000|2021-05-10 06:47:40|10715.8|10705.8|10711.4|10701.4|10715.9|10705.9|10710.9|10700.9|17
1620629270000|2021-05-10 06:47:50|10710.9|10700.9|10716.4|10706.4|10717.4|10707.4|10710.9|10700.9|17
1620629280000|2021-05-10 06:48:00|10716.6|10706.6|10712.6|10702.6|10716.6|10706.6|10712.6|10702.6|18
1620629290000|2021-05-10 06:48:10|10712.9|10702.9|10710.9|10700.9|10713.4|10703.4|10709.9|10699.9|24
1620629300000|2021-05-10 06:48:20|10711.1|10701.1|10710.4|10700.4|10711.1|10701.1|10705.1|10695.1|21
1620629310000|2021-05-10 06:48:30|10710.1|10700.1|10710.6|10700.6|10710.6|10700.6|10709|10699|9
1620629320000|2021-05-10 06:48:40|10709.8|10699.8|10709.8|10699.8|10709.8|10699.8|10709.1|10699.1|8
1620629330000|2021-05-10 06:48:50|10710|10700|10712.5|10702.5|10712.9|10702.9|10709.9|10699.9|10
1620629340000|2021-05-10 06:49:00|10712.6|10702.6|10710.9|10700.9|10712.6|10702.6|10710.1|10700.1|14
1620629350000|2021-05-10 06:49:10|10710.5|10700.5|10711.1|10701.1|10711.1|10701.1|10709.6|10699.6|11
1620629360000|2021-05-10 06:49:20|10711.4|10701.4|10711.5|10701.5|10711.9|10701.9|10710.1|10700.1|12
1620629370000|2021-05-10 06:49:30|10711.1|10701.1|10706.1|10696.1|10711.1|10701.1|10706.1|10696.1|10
1620629380000|2021-05-10 06:49:40|10706.4|10696.4|10706.6|10696.6|10707.3|10697.3|10706.4|10696.4|9
1620629390000|2021-05-10 06:49:50|10706.4|10696.4|10706|10696|10706.4|10696.4|10706|10696|2
1620629400000|2021-05-10 06:50:00|10706.1|10696.1|10707.5|10697.5|10708.8|10698.8|10706.1|10696.1|9
1620629410000|2021-05-10 06:50:10|10707.9|10697.9|10705.1|10695.1|10707.9|10697.9|10705.1|10695.1|8
1620629430000|2021-05-10 06:50:30|10705.6|10695.6|10707.4|10697.4|10707.4|10697.4|10705.6|10695.6|6
1620629450000|2021-05-10 06:50:50|10708.6|10698.6|10708.6|10698.6|10708.6|10698.6|10708.6|10698.6|1
1620629460000|2021-05-10 06:51:00|10708.4|10698.4|10706.9|10696.9|10708.4|10698.4|10706.9|10696.9|4
1620629470000|2021-05-10 06:51:10|10707.6|10697.6|10711.9|10701.9|10712.5|10702.5|10707.6|10697.6|9
1620629480000|2021-05-10 06:51:20|10711.4|10701.4|10711.4|10701.4|10711.4|10701.4|10711.4|10701.4|1
1620629490000|2021-05-10 06:51:30|10711.1|10701.1|10715.5|10705.5|10716.6|10706.6|10711.1|10701.1|11
1620629500000|2021-05-10 06:51:40|10715.9|10705.9|10717.4|10707.4|10717.4|10707.4|10715.4|10705.4|13
1620629510000|2021-05-10 06:51:50|10717.3|10707.3|10716.1|10706.1|10717.4|10707.4|10715.6|10705.6|13
1620629520000|2021-05-10 06:52:00|10715.9|10705.9|10714.1|10704.1|10715.9|10705.9|10714.1|10704.1|9
1620629530000|2021-05-10 06:52:10|10714.4|10704.4|10712.9|10702.9|10714.4|10704.4|10712.9|10702.9|9
1620629540000|2021-05-10 06:52:20|10713.1|10703.1|10713.6|10703.6|10713.6|10703.6|10713.1|10703.1|8
1620629550000|2021-05-10 06:52:30|10714.1|10704.1|10714.4|10704.4|10715.4|10705.4|10713.8|10703.8|16
1620629560000|2021-05-10 06:52:40|10714.8|10704.8|10715.9|10705.9|10715.9|10705.9|10714.4|10704.4|6
1620629570000|2021-05-10 06:52:50|10714.8|10704.8|10716.4|10706.4|10716.9|10706.9|10714.8|10704.8|6
1620629580000|2021-05-10 06:53:00|10715.9|10705.9|10714.9|10704.9|10716.4|10706.4|10714.9|10704.9|12
1620629590000|2021-05-10 06:53:10|10714.4|10704.4|10714.6|10704.6|10715.9|10705.9|10714.4|10704.4|12
1620629600000|2021-05-10 06:53:20|10714.9|10704.9|10716.6|10706.6|10716.6|10706.6|10714.9|10704.9|4
1620629610000|2021-05-10 06:53:30|10716.9|10706.9|10715.6|10705.6|10716.9|10706.9|10715.6|10705.6|5
1620629620000|2021-05-10 06:53:40|10716.4|10706.4|10716.4|10706.4|10716.4|10706.4|10716.1|10706.1|3
1620629630000|2021-05-10 06:53:50|10716.1|10706.1|10716.3|10706.3|10716.3|10706.3|10716.1|10706.1|2
1620629640000|2021-05-10 06:54:00|10716.1|10706.1|10714.3|10704.3|10716.4|10706.4|10714.3|10704.3|5
1620629650000|2021-05-10 06:54:10|10713.6|10703.6|10713.1|10703.1|10714.1|10704.1|10712.9|10702.9|7
1620629660000|2021-05-10 06:54:20|10712.4|10702.4|10713.3|10703.3|10713.4|10703.4|10712.4|10702.4|5
1620629670000|2021-05-10 06:54:30|10713.9|10703.9|10713.9|10703.9|10713.9|10703.9|10713.9|10703.9|1
1620629680000|2021-05-10 06:54:40|10713.4|10703.4|10717.4|10707.4|10717.4|10707.4|10713.4|10703.4|4
1620629690000|2021-05-10 06:54:50|10717.1|10707.1|10717.1|10707.1|10717.4|10707.4|10716|10706|10
1620629700000|2021-05-10 06:55:00|10717.4|10707.4|10716.6|10706.6|10717.6|10707.6|10716.5|10706.5|7
1620629710000|2021-05-10 06:55:10|10716.3|10706.3|10716.5|10706.5|10716.9|10706.9|10715.8|10705.8|6
1620629720000|2021-05-10 06:55:20|10716|10706|10716.3|10706.3|10716.3|10706.3|10715.3|10705.3|4
1620629730000|2021-05-10 06:55:30|10716|10706|10717.8|10707.8|10717.8|10707.8|10716|10706|9
1620629750000|2021-05-10 06:55:50|10718.4|10708.4|10719.3|10709.3|10719.3|10709.3|10718.1|10708.1|6
1620629760000|2021-05-10 06:56:00|10719|10709|10716.5|10706.5|10719|10709|10715.9|10705.9|15
1620629770000|2021-05-10 06:56:10|10716.3|10706.3|10716.4|10706.4|10716.4|10706.4|10715.1|10705.1|5
1620629780000|2021-05-10 06:56:20|10716.1|10706.1|10715.8|10705.8|10716.1|10706.1|10715.8|10705.8|5
1620629790000|2021-05-10 06:56:30|10715|10705|10716.9|10706.9|10716.9|10706.9|10715|10705|6
1620629800000|2021-05-10 06:56:40|10717.5|10707.5|10718.4|10708.4|10718.4|10708.4|10717.5|10707.5|6
1620629810000|2021-05-10 06:56:50|10719.3|10709.3|10720.3|10710.3|10720.3|10710.3|10719.3|10709.3|4
1620629820000|2021-05-10 06:57:00|10720|10710|10718.8|10708.8|10720|10710|10718.8|10708.8|3
1620629830000|2021-05-10 06:57:10|10719.3|10709.3|10719|10709|10719.6|10709.6|10719|10709|4
1620629840000|2021-05-10 06:57:20|10718.9|10708.9|10720.1|10710.1|10720.3|10710.3|10717.9|10707.9|6
1620629850000|2021-05-10 06:57:30|10720.8|10710.8|10721.3|10711.3|10721.3|10711.3|10720.8|10710.8|2
1620629860000|2021-05-10 06:57:40|10721.4|10711.4|10723.6|10713.6|10724.5|10714.5|10721.4|10711.4|11
1620629870000|2021-05-10 06:57:50|10723.5|10713.5|10724.3|10714.3|10724.8|10714.8|10723.5|10713.5|5
1620629880000|2021-05-10 06:58:00|10724.1|10714.1|10723.6|10713.6|10724.1|10714.1|10723.6|10713.6|2
1620629890000|2021-05-10 06:58:10|10723.5|10713.5|10722.8|10712.8|10723.5|10713.5|10722.8|10712.8|4
1620629900000|2021-05-10 06:58:20|10722.5|10712.5|10718.8|10708.8|10722.5|10712.5|10718.3|10708.3|12
1620629910000|2021-05-10 06:58:30|10718.5|10708.5|10718.3|10708.3|10719.1|10709.1|10717.4|10707.4|7
1620629920000|2021-05-10 06:58:40|10718.4|10708.4|10717.8|10707.8|10718.6|10708.6|10717.8|10707.8|5
1620629930000|2021-05-10 06:58:50|10717.9|10707.9|10718.5|10708.5|10719|10709|10717.9|10707.9|4
1620629940000|2021-05-10 06:59:00|10718.4|10708.4|10716.5|10706.5|10718.4|10708.4|10716.5|10706.5|14
1620629950000|2021-05-10 06:59:10|10717|10707|10703.4|10693.4|10717|10707|10701.9|10691.9|14
1620629960000|2021-05-10 06:59:20|10703.3|10693.3|10704.5|10694.5|10705|10695|10703.3|10693.3|5
1620629970000|2021-05-10 06:59:30|10705|10695|10706.8|10696.8|10707.3|10697.3|10703.1|10693.1|11
1620629980000|2021-05-10 06:59:40|10707.1|10697.1|10701|10691|10707.6|10697.6|10701|10691|16
1620629990000|2021-05-10 06:59:50|10701.1|10691.1|10705|10695|10705|10695|10695.1|10685.1|16
1620630000000|2021-05-10 07:00:00|10705.8|10695.8|10700.8|10690.8|10705.8|10695.8|10693.6|10683.6|23
1620630010000|2021-05-10 07:00:10|10700.1|10690.1|10694.5|10684.5|10700.1|10690.1|10692.3|10682.3|13
1620630020000|2021-05-10 07:00:20|10693.4|10683.4|10691.8|10681.8|10693.8|10683.8|10690.3|10680.3|15
1620630030000|2021-05-10 07:00:30|10691.5|10681.5|10691.4|10681.4|10691.5|10681.5|10690.5|10680.5|7
1620630040000|2021-05-10 07:00:40|10691.3|10681.3|10692.8|10682.8|10693|10683|10691.3|10681.3|5
1620630050000|2021-05-10 07:00:50|10693|10683|10695.1|10685.1|10695.1|10685.1|10692.6|10682.6|6
1620630060000|2021-05-10 07:01:00|10695.5|10685.5|10695|10685|10697.5|10687.5|10695|10685|7
1620630070000|2021-05-10 07:01:10|10695.5|10685.5|10691|10681|10695.5|10685.5|10691|10681|5
1620630080000|2021-05-10 07:01:20|10690.8|10680.8|10693.4|10683.4|10693.4|10683.4|10690.8|10680.8|5
1620630090000|2021-05-10 07:01:30|10693.5|10683.5|10693.6|10683.6|10693.6|10683.6|10693.5|10683.5|2
1620630100000|2021-05-10 07:01:40|10693.5|10683.5|10693.8|10683.8|10693.8|10683.8|10693.5|10683.5|2
1620630110000|2021-05-10 07:01:50|10694|10684|10693.9|10683.9|10694.5|10684.5|10693.9|10683.9|4
1620630120000|2021-05-10 07:02:00|10692.6|10682.6|10693.3|10683.3|10693.4|10683.4|10692.6|10682.6|5
1620630130000|2021-05-10 07:02:10|10693.5|10683.5|10697.3|10687.3|10697.5|10687.5|10693.5|10683.5|8
1620630140000|2021-05-10 07:02:20|10698.3|10688.3|10699.3|10689.3|10699.3|10689.3|10697.8|10687.8|9
1620630150000|2021-05-10 07:02:30|10699.5|10689.5|10699.5|10689.5|10699.5|10689.5|10699.5|10689.5|1
1620630160000|2021-05-10 07:02:40|10699.8|10689.8|10700.3|10690.3|10701.8|10691.8|10699.8|10689.8|11
1620630170000|2021-05-10 07:02:50|10700.1|10690.1|10697.3|10687.3|10700.1|10690.1|10697.3|10687.3|10
1620630180000|2021-05-10 07:03:00|10697.8|10687.8|10696.1|10686.1|10697.8|10687.8|10696.1|10686.1|5
1620630190000|2021-05-10 07:03:10|10696|10686|10690.1|10680.1|10696|10686|10689.8|10679.8|17
1620630200000|2021-05-10 07:03:20|10689.3|10679.3|10688|10678|10689.3|10679.3|10688|10678|6
1620630210000|2021-05-10 07:03:30|10688.1|10678.1|10690.8|10680.8|10691|10681|10688.1|10678.1|7
1620630220000|2021-05-10 07:03:40|10690.5|10680.5|10691.1|10681.1|10691.5|10681.5|10690.5|10680.5|9
1620630230000|2021-05-10 07:03:50|10690.8|10680.8|10689.5|10679.5|10690.8|10680.8|10689.5|10679.5|6
1620630240000|2021-05-10 07:04:00|10689.9|10679.9|10689.5|10679.5|10689.9|10679.9|10689|10679|3
1620630250000|2021-05-10 07:04:10|10688.8|10678.8|10688.6|10678.6|10688.8|10678.8|10688.6|10678.6|2
1620630260000|2021-05-10 07:04:20|10688.4|10678.4|10690.5|10680.5|10690.5|10680.5|10684.8|10674.8|10
1620630270000|2021-05-10 07:04:30|10691.3|10681.3|10689.8|10679.8|10691.3|10681.3|10689.8|10679.8|7
1620630280000|2021-05-10 07:04:40|10690.1|10680.1|10690.3|10680.3|10690.8|10680.8|10689.8|10679.8|7
1620630290000|2021-05-10 07:04:50|10690.8|10680.8|10700.5|10690.5|10700.8|10690.8|10689|10679|10
1620630300000|2021-05-10 07:05:00|10700.4|10690.4|10701.8|10691.8|10702|10692|10700.4|10690.4|10
1620630310000|2021-05-10 07:05:10|10701.6|10691.6|10701.3|10691.3|10701.6|10691.6|10701|10691|4
1620630320000|2021-05-10 07:05:20|10700.9|10690.9|10701.4|10691.4|10701.5|10691.5|10700.8|10690.8|7
1620630330000|2021-05-10 07:05:30|10701.3|10691.3|10701|10691|10701.3|10691.3|10701|10691|2
1620630340000|2021-05-10 07:05:40|10700.6|10690.6|10700.5|10690.5|10700.8|10690.8|10700.1|10690.1|8
1620630350000|2021-05-10 07:05:50|10700.1|10690.1|10698.3|10688.3|10700.1|10690.1|10698.3|10688.3|5
1620630360000|2021-05-10 07:06:00|10697.3|10687.3|10693.5|10683.5|10697.3|10687.3|10693.5|10683.5|10
1620630370000|2021-05-10 07:06:10|10692.8|10682.8|10694.3|10684.3|10694.3|10684.3|10692.8|10682.8|2
1620630380000|2021-05-10 07:06:20|10694|10684|10693.5|10683.5|10694.5|10684.5|10693.1|10683.1|7
1620630390000|2021-05-10 07:06:30|10693.8|10683.8|10693.3|10683.3|10693.8|10683.8|10693.3|10683.3|2
1620630400000|2021-05-10 07:06:40|10694.3|10684.3|10695.6|10685.6|10695.8|10685.8|10694.3|10684.3|3
1620630420000|2021-05-10 07:07:00|10695.3|10685.3|10695.3|10685.3|10695.9|10685.9|10694.8|10684.8|5
1620630430000|2021-05-10 07:07:10|10695|10685|10696.5|10686.5|10696.5|10686.5|10695|10685|8
1620630440000|2021-05-10 07:07:20|10696.8|10686.8|10697|10687|10697|10687|10696.8|10686.8|4
1620630460000|2021-05-10 07:07:40|10696.8|10686.8|10696.6|10686.6|10696.8|10686.8|10696.6|10686.6|2
1620630470000|2021-05-10 07:07:50|10696.1|10686.1|10695.8|10685.8|10696.1|10686.1|10695.8|10685.8|3
1620630480000|2021-05-10 07:08:00|10695.4|10685.4|10696|10686|10696|10686|10695.4|10685.4|4
1620630490000|2021-05-10 07:08:10|10695.8|10685.8|10693|10683|10695.8|10685.8|10693|10683|4
1620630510000|2021-05-10 07:08:30|10692.1|10682.1|10688.1|10678.1|10692.1|10682.1|10688.1|10678.1|5
1620630520000|2021-05-10 07:08:40|10687.6|10677.6|10686.5|10676.5|10687.6|10677.6|10685.3|10675.3|7
1620630530000|2021-05-10 07:08:50|10686.3|10676.3|10688|10678|10688.5|10678.5|10683|10673|13
1620630540000|2021-05-10 07:09:00|10688.8|10678.8|10692.1|10682.1|10692.1|10682.1|10688.8|10678.8|4
1620630550000|2021-05-10 07:09:10|10692.5|10682.5|10692.3|10682.3|10692.5|10682.5|10692.3|10682.3|5
1620630560000|2021-05-10 07:09:20|10692.5|10682.5|10696.8|10686.8|10697.3|10687.3|10692.5|10682.5|3
1620630570000|2021-05-10 07:09:30|10697|10687|10697|10687|10698|10688|10697|10687|7
1620630580000|2021-05-10 07:09:40|10696.9|10686.9|10695.6|10685.6|10697.3|10687.3|10695.6|10685.6|7
1620630590000|2021-05-10 07:09:50|10695.8|10685.8|10692.8|10682.8|10695.8|10685.8|10692.5|10682.5|4
1620630600000|2021-05-10 07:10:00|10692.5|10682.5|10692.8|10682.8|10692.8|10682.8|10692.5|10682.5|2
1620630620000|2021-05-10 07:10:20|10691.5|10681.5|10695|10685|10695.5|10685.5|10691.5|10681.5|9
1620630630000|2021-05-10 07:10:30|10695.5|10685.5|10695.5|10685.5|10695.5|10685.5|10695.5|10685.5|1
1620630640000|2021-05-10 07:10:40|10695.8|10685.8|10697.5|10687.5|10697.8|10687.8|10695.8|10685.8|5
1620630650000|2021-05-10 07:10:50|10697.8|10687.8|10698|10688|10698|10688|10697.8|10687.8|2
1620630670000|2021-05-10 07:11:10|10697.5|10687.5|10698|10688|10698|10688|10697.5|10687.5|2
1620630690000|2021-05-10 07:11:30|10697.5|10687.5|10698|10688|10698|10688|10697.5|10687.5|2
1620630700000|2021-05-10 07:11:40|10698.3|10688.3|10698.9|10688.9|10698.9|10688.9|10698.3|10688.3|4
1620630710000|2021-05-10 07:11:50|10698|10688|10699.5|10689.5|10699.5|10689.5|10698|10688|5
1620630720000|2021-05-10 07:12:00|10699.4|10689.4|10698.9|10688.9|10699.4|10689.4|10698.9|10688.9|3
1620630730000|2021-05-10 07:12:10|10698.3|10688.3|10697.9|10687.9|10698.3|10688.3|10696.8|10686.8|6
1620630740000|2021-05-10 07:12:20|10696.3|10686.3|10695.8|10685.8|10696.8|10686.8|10694.8|10684.8|11
1620630750000|2021-05-10 07:12:30|10694|10684|10695.3|10685.3|10695.5|10685.5|10692.5|10682.5|10
1620630760000|2021-05-10 07:12:40|10694.4|10684.4|10694.1|10684.1|10694.8|10684.8|10693.6|10683.6|12
1620630770000|2021-05-10 07:12:50|10693.9|10683.9|10693.1|10683.1|10693.9|10683.9|10693.1|10683.1|9
1620630780000|2021-05-10 07:13:00|10693.8|10683.8|10694|10684|10694|10684|10693.5|10683.5|8
1620630790000|2021-05-10 07:13:10|10693.5|10683.5|10693.8|10683.8|10693.8|10683.8|10693|10683|7
1620630800000|2021-05-10 07:13:20|10693.5|10683.5|10694.3|10684.3|10694.3|10684.3|10693.5|10683.5|9
1620630810000|2021-05-10 07:13:30|10694|10684|10693.4|10683.4|10694|10684|10693.4|10683.4|9
1620630820000|2021-05-10 07:13:40|10693|10683|10693|10683|10693|10683|10693|10683|1
1620630850000|2021-05-10 07:14:10|10692.8|10682.8|10692.8|10682.8|10692.8|10682.8|10692.5|10682.5|3
1620630860000|2021-05-10 07:14:20|10692.5|10682.5|10692.5|10682.5|10692.5|10682.5|10692.5|10682.5|1
1620630870000|2021-05-10 07:14:30|10693.5|10683.5|10692.5|10682.5|10693.5|10683.5|10692.1|10682.1|7
1620630880000|2021-05-10 07:14:40|10693.5|10683.5|10693.5|10683.5|10693.5|10683.5|10693.5|10683.5|1
1620630890000|2021-05-10 07:14:50|10693.3|10683.3|10693|10683|10693.3|10683.3|10693|10683|2
1620630900000|2021-05-10 07:15:00|10693.1|10683.1|10693.3|10683.3|10693.3|10683.3|10693.1|10683.1|2
1620630910000|2021-05-10 07:15:10|10694.3|10684.3|10694|10684|10695|10685|10694|10684|4
1620630950000|2021-05-10 07:15:50|10693.9|10683.9|10694|10684|10694|10684|10693.9|10683.9|2
1620630960000|2021-05-10 07:16:00|10693.9|10683.9|10689.3|10679.3|10693.9|10683.9|10689.3|10679.3|6
1620630970000|2021-05-10 07:16:10|10689.4|10679.4|10689.3|10679.3|10689.4|10679.4|10689.3|10679.3|2
1620630980000|2021-05-10 07:16:20|10689.4|10679.4|10690.8|10680.8|10690.8|10680.8|10689.4|10679.4|3
1620630990000|2021-05-10 07:16:30|10690.6|10680.6|10690.3|10680.3|10690.6|10680.6|10690.1|10680.1|4
1620631000000|2021-05-10 07:16:40|10690.5|10680.5|10689|10679|10691|10681|10689|10679|3
1620631010000|2021-05-10 07:16:50|10689.5|10679.5|10690.1|10680.1|10690.1|10680.1|10689.5|10679.5|2
1620631020000|2021-05-10 07:17:00|10690|10680|10689.8|10679.8|10690|10680|10689.8|10679.8|2
1620631030000|2021-05-10 07:17:10|10689.3|10679.3|10689.3|10679.3|10689.3|10679.3|10689.3|10679.3|1
1620631040000|2021-05-10 07:17:20|10688.8|10678.8|10689.3|10679.3|10689.3|10679.3|10688.8|10678.8|2
1620631050000|2021-05-10 07:17:30|10689|10679|10689|10679|10689|10679|10688.5|10678.5|3
1620631100000|2021-05-10 07:18:20|10689.3|10679.3|10689|10679|10689.3|10679.3|10689|10679|4
1620631120000|2021-05-10 07:18:40|10689.6|10679.6|10690|10680|10690|10680|10689.3|10679.3|4
1620631130000|2021-05-10 07:18:50|10690.3|10680.3|10691.3|10681.3|10691.3|10681.3|10690.3|10680.3|4
1620631140000|2021-05-10 07:19:00|10691.4|10681.4|10693.5|10683.5|10693.5|10683.5|10691.4|10681.4|2
1620631150000|2021-05-10 07:19:10|10693.4|10683.4|10695.1|10685.1|10695.3|10685.3|10693.4|10683.4|9
1620631160000|2021-05-10 07:19:20|10695|10685|10694.5|10684.5|10696.1|10686.1|10694|10684|14
1620631170000|2021-05-10 07:19:30|10694.4|10684.4|10694.9|10684.9|10695|10685|10694.4|10684.4|8
1620631180000|2021-05-10 07:19:40|10694.6|10684.6|10694.8|10684.8|10694.8|10684.8|10694|10684|7
1620631190000|2021-05-10 07:19:50|10694.3|10684.3|10692.5|10682.5|10694.3|10684.3|10692|10682|11
1620631200000|2021-05-10 07:20:00|10692.3|10682.3|10692.3|10682.3|10692.3|10682.3|10692.3|10682.3|1
1620631210000|2021-05-10 07:20:10|10691.6|10681.6|10691.4|10681.4|10691.6|10681.6|10691.4|10681.4|2
1620631240000|2021-05-10 07:20:40|10691.1|10681.1|10691.1|10681.1|10691.1|10681.1|10690.6|10680.6|3
1620631250000|2021-05-10 07:20:50|10691|10681|10691|10681|10691|10681|10691|10681|1
1620631260000|2021-05-10 07:21:00|10690.6|10680.6|10689.3|10679.3|10690.6|10680.6|10689.3|10679.3|5
1620631270000|2021-05-10 07:21:10|10689|10679|10688.8|10678.8|10689|10679|10688.8|10678.8|2
1620631280000|2021-05-10 07:21:20|10688.9|10678.9|10690.5|10680.5|10690.5|10680.5|10688.9|10678.9|5
1620631290000|2021-05-10 07:21:30|10690.8|10680.8|10691.3|10681.3|10691.3|10681.3|10690.8|10680.8|2
1620631300000|2021-05-10 07:21:40|10691|10681|10691.5|10681.5|10691.5|10681.5|10691|10681|3
1620631310000|2021-05-10 07:21:50|10691.3|10681.3|10691.3|10681.3|10691.3|10681.3|10691.3|10681.3|1
1620631320000|2021-05-10 07:22:00|10691|10681|10691|10681|10691|10681|10691|10681|1
1620631330000|2021-05-10 07:22:10|10691.4|10681.4|10691.4|10681.4|10691.4|10681.4|10691.4|10681.4|1
1620631350000|2021-05-10 07:22:30|10691.3|10681.3|10691.3|10681.3|10691.3|10681.3|10691.3|10681.3|1
1620631360000|2021-05-10 07:22:40|10691|10681|10691|10681|10691|10681|10691|10681|1
1620631380000|2021-05-10 07:23:00|10690.8|10680.8|10690.8|10680.8|10690.8|10680.8|10690.8|10680.8|1
1620631390000|2021-05-10 07:23:10|10690.6|10680.6|10690.6|10680.6|10690.6|10680.6|10690.6|10680.6|1
1620631410000|2021-05-10 07:23:30|10690.5|10680.5|10690.5|10680.5|10690.5|10680.5|10690.5|10680.5|1
1620631420000|2021-05-10 07:23:40|10690.3|10680.3|10690.4|10680.4|10690.4|10680.4|10690.3|10680.3|2
1620631430000|2021-05-10 07:23:50|10690.3|10680.3|10690.5|10680.5|10690.5|10680.5|10690.3|10680.3|2
1620631460000|2021-05-10 07:24:20|10690.3|10680.3|10688.1|10678.1|10690.3|10680.3|10688.1|10678.1|5
1620631480000|2021-05-10 07:24:40|10688.4|10678.4|10689.8|10679.8|10689.8|10679.8|10688.4|10678.4|3
1620631500000|2021-05-10 07:25:00|10690.6|10680.6|10689.9|10679.9|10690.6|10680.6|10689.9|10679.9|3
1620631520000|2021-05-10 07:25:20|10689.5|10679.5|10689.5|10679.5|10689.5|10679.5|10689.5|10679.5|1
1620631530000|2021-05-10 07:25:30|10689.9|10679.9|10689.9|10679.9|10689.9|10679.9|10689.6|10679.6|3
1620631540000|2021-05-10 07:25:40|10690.1|10680.1|10689.9|10679.9|10690.1|10680.1|10689.8|10679.8|4
1620631550000|2021-05-10 07:25:50|10689.8|10679.8|10689.9|10679.9|10689.9|10679.9|10689.8|10679.8|2
1620631560000|2021-05-10 07:26:00|10689.6|10679.6|10689.9|10679.9|10689.9|10679.9|10689.6|10679.6|4
1620631590000|2021-05-10 07:26:30|10690.1|10680.1|10690.1|10680.1|10690.1|10680.1|10690.1|10680.1|1
1620631600000|2021-05-10 07:26:40|10689.9|10679.9|10689.9|10679.9|10689.9|10679.9|10689.9|10679.9|1
1620631610000|2021-05-10 07:26:50|10690.1|10680.1|10689.9|10679.9|10690.1|10680.1|10689.9|10679.9|2
1620631620000|2021-05-10 07:27:00|10690.1|10680.1|10690.1|10680.1|10690.1|10680.1|10689.9|10679.9|6
1620631630000|2021-05-10 07:27:10|10689.9|10679.9|10690.1|10680.1|10690.1|10680.1|10689.9|10679.9|4
1620631640000|2021-05-10 07:27:20|10690.5|10680.5|10690.5|10680.5|10690.5|10680.5|10690.5|10680.5|1
1620631650000|2021-05-10 07:27:30|10691|10681|10690|10680|10691|10681|10690|10680|2
1620631660000|2021-05-10 07:27:40|10690.3|10680.3|10690.6|10680.6|10690.6|10680.6|10690.3|10680.3|2
1620631670000|2021-05-10 07:27:50|10690.9|10680.9|10695|10685|10695|10685|10690.9|10680.9|3
1620631680000|2021-05-10 07:28:00|10696.3|10686.3|10692.8|10682.8|10696.3|10686.3|10692.8|10682.8|8
1620631690000|2021-05-10 07:28:10|10692.5|10682.5|10692|10682|10692.5|10682.5|10692|10682|2
1620631700000|2021-05-10 07:28:20|10692.3|10682.3|10692.4|10682.4|10692.4|10682.4|10692.3|10682.3|2
1620631710000|2021-05-10 07:28:30|10692.8|10682.8|10693|10683|10693|10683|10692.8|10682.8|2
1620631720000|2021-05-10 07:28:40|10692.8|10682.8|10692.6|10682.6|10692.8|10682.8|10692.6|10682.6|2
1620631730000|2021-05-10 07:28:50|10692.4|10682.4|10692.4|10682.4|10692.4|10682.4|10692.4|10682.4|1
1620631740000|2021-05-10 07:29:00|10692.8|10682.8|10693.5|10683.5|10693.9|10683.9|10692.8|10682.8|5
1620631750000|2021-05-10 07:29:10|10693.4|10683.4|10692.8|10682.8|10693.4|10683.4|10692.8|10682.8|2
1620631760000|2021-05-10 07:29:20|10692.3|10682.3|10691.6|10681.6|10692.6|10682.6|10691.6|10681.6|10
1620631770000|2021-05-10 07:29:30|10691.8|10681.8|10690.8|10680.8|10691.8|10681.8|10689.4|10679.4|7
1620631780000|2021-05-10 07:29:40|10689.5|10679.5|10689.4|10679.4|10689.5|10679.5|10689.3|10679.3|3
1620631790000|2021-05-10 07:29:50|10689.5|10679.5|10689.8|10679.8|10689.8|10679.8|10689.5|10679.5|2
1620631800000|2021-05-10 07:30:00|10690|10680|10689.8|10679.8|10690|10680|10689.8|10679.8|2
1620631810000|2021-05-10 07:30:10|10689.3|10679.3|10688.9|10678.9|10689.3|10679.3|10688.9|10678.9|2
1620631820000|2021-05-10 07:30:20|10689|10679|10690.4|10680.4|10690.6|10680.6|10689|10679|4
1620631830000|2021-05-10 07:30:30|10690.5|10680.5|10691.1|10681.1|10691.1|10681.1|10689.5|10679.5|4
1620631850000|2021-05-10 07:30:50|10691.5|10681.5|10691.3|10681.3|10691.5|10681.5|10691.3|10681.3|2
1620631860000|2021-05-10 07:31:00|10691.5|10681.5|10692.1|10682.1|10692.1|10682.1|10691.5|10681.5|2
1620631870000|2021-05-10 07:31:10|10692.3|10682.3|10694.6|10684.6|10694.6|10684.6|10692.3|10682.3|3
1620631890000|2021-05-10 07:31:30|10695.5|10685.5|10695.8|10685.8|10695.8|10685.8|10695.5|10685.5|2
1620631900000|2021-05-10 07:31:40|10696.8|10686.8|10696.8|10686.8|10696.8|10686.8|10696|10686|3
1620631910000|2021-05-10 07:31:50|10696.3|10686.3|10698.3|10688.3|10698.3|10688.3|10696.3|10686.3|5
1620631940000|2021-05-10 07:32:20|10697.5|10687.5|10697.5|10687.5|10697.5|10687.5|10697.5|10687.5|1
1620631950000|2021-05-10 07:32:30|10697.8|10687.8|10697.8|10687.8|10697.8|10687.8|10697.8|10687.8|1
1620631960000|2021-05-10 07:32:40|10697.1|10687.1|10693.8|10683.8|10697.8|10687.8|10693.8|10683.8|5
1620631970000|2021-05-10 07:32:50|10692.8|10682.8|10691.8|10681.8|10692.8|10682.8|10691.8|10681.8|3
1620631980000|2021-05-10 07:33:00|10692.3|10682.3|10692.5|10682.5|10692.5|10682.5|10692.3|10682.3|2
1620631990000|2021-05-10 07:33:10|10693|10683|10694|10684|10694|10684|10693|10683|2
1620632000000|2021-05-10 07:33:20|10694.3|10684.3|10694.3|10684.3|10694.3|10684.3|10694.3|10684.3|1
1620632010000|2021-05-10 07:33:30|10695.4|10685.4|10695|10685|10696|10686|10695|10685|15
1620632020000|2021-05-10 07:33:40|10694.9|10684.9|10694.9|10684.9|10694.9|10684.9|10694.9|10684.9|1
1620632030000|2021-05-10 07:33:50|10695.3|10685.3|10695.3|10685.3|10695.3|10685.3|10695.3|10685.3|1
1620632040000|2021-05-10 07:34:00|10695.5|10685.5|10695.5|10685.5|10695.5|10685.5|10695.5|10685.5|1
1620632050000|2021-05-10 07:34:10|10696|10686|10696.9|10686.9|10697.3|10687.3|10696|10686|4
1620632060000|2021-05-10 07:34:20|10697.3|10687.3|10697.3|10687.3|10698.9|10688.9|10697.3|10687.3|4
1620632070000|2021-05-10 07:34:30|10697.5|10687.5|10697.5|10687.5|10697.8|10687.8|10697.4|10687.4|4
1620632080000|2021-05-10 07:34:40|10697.3|10687.3|10697.3|10687.3|10697.3|10687.3|10697.3|10687.3|1
1620632090000|2021-05-10 07:34:50|10697.4|10687.4|10699.3|10689.3|10699.3|10689.3|10697.4|10687.4|5
1620632100000|2021-05-10 07:35:00|10699.5|10689.5|10700.5|10690.5|10700.8|10690.8|10699.5|10689.5|6
1620632110000|2021-05-10 07:35:10|10700.8|10690.8|10702|10692|10702|10692|10700.8|10690.8|5
1620632120000|2021-05-10 07:35:20|10702.3|10692.3|10704|10694|10704|10694|10702.3|10692.3|3
1620632130000|2021-05-10 07:35:30|10702.6|10692.6|10704.5|10694.5|10704.6|10694.6|10702.6|10692.6|5
1620632140000|2021-05-10 07:35:40|10703.8|10693.8|10704.5|10694.5|10704.6|10694.6|10703.8|10693.8|4
1620632160000|2021-05-10 07:36:00|10704.3|10694.3|10704.3|10694.3|10704.5|10694.5|10704.3|10694.3|3
1620632180000|2021-05-10 07:36:20|10704.5|10694.5|10705.5|10695.5|10705.5|10695.5|10704.3|10694.3|6
1620632190000|2021-05-10 07:36:30|10705.3|10695.3|10704.4|10694.4|10705.3|10695.3|10704.4|10694.4|2
1620632210000|2021-05-10 07:36:50|10705|10695|10706|10696|10706|10696|10705|10695|2
1620632220000|2021-05-10 07:37:00|10706.3|10696.3|10707|10697|10707.3|10697.3|10706.3|10696.3|9
1620632230000|2021-05-10 07:37:10|10707.3|10697.3|10708.8|10698.8|10709.5|10699.5|10707.3|10697.3|6
1620632250000|2021-05-10 07:37:30|10709.3|10699.3|10710|10700|10710|10700|10709|10699|6
1620632260000|2021-05-10 07:37:40|10709.6|10699.6|10710.1|10700.1|10710.3|10700.3|10709.5|10699.5|6
1620632270000|2021-05-10 07:37:50|10709.5|10699.5|10710.1|10700.1|10710.1|10700.1|10709.5|10699.5|2
1620632280000|2021-05-10 07:38:00|10709.5|10699.5|10710.3|10700.3|10710.3|10700.3|10709.5|10699.5|2
1620632290000|2021-05-10 07:38:10|10710.5|10700.5|10711.4|10701.4|10711.4|10701.4|10710.5|10700.5|3
1620632300000|2021-05-10 07:38:20|10711.9|10701.9|10711.9|10701.9|10711.9|10701.9|10711.9|10701.9|1
1620632310000|2021-05-10 07:38:30|10712|10702|10712|10702|10712|10702|10712|10702|1
1620632320000|2021-05-10 07:38:40|10712.1|10702.1|10713.3|10703.3|10713.3|10703.3|10712.1|10702.1|4
1620632330000|2021-05-10 07:38:50|10712.8|10702.8|10714.5|10704.5|10715|10705|10712.8|10702.8|6
1620632340000|2021-05-10 07:39:00|10715.1|10705.1|10718.3|10708.3|10718.3|10708.3|10715.1|10705.1|10
1620632350000|2021-05-10 07:39:10|10718.8|10708.8|10718.4|10708.4|10718.8|10708.8|10718.4|10708.4|2
1620632360000|2021-05-10 07:39:20|10718.3|10708.3|10717.8|10707.8|10718.6|10708.6|10717.8|10707.8|4
1620632370000|2021-05-10 07:39:30|10718.3|10708.3|10718.4|10708.4|10718.4|10708.4|10718.3|10708.3|2
1620632380000|2021-05-10 07:39:40|10718.8|10708.8|10719|10709|10719|10709|10718.8|10708.8|2
1620632390000|2021-05-10 07:39:50|10719.1|10709.1|10719.1|10709.1|10719.1|10709.1|10719.1|10709.1|1
1620632430000|2021-05-10 07:40:30|10719.4|10709.4|10719.4|10709.4|10719.4|10709.4|10719.4|10709.4|1
1620632440000|2021-05-10 07:40:40|10719|10709|10719|10709|10719|10709|10719|10709|1
1620632450000|2021-05-10 07:40:50|10719.3|10709.3|10718.9|10708.9|10719.3|10709.3|10718.9|10708.9|3
1620632460000|2021-05-10 07:41:00|10718.3|10708.3|10718.3|10708.3|10718.3|10708.3|10718.3|10708.3|1
1620632470000|2021-05-10 07:41:10|10718.5|10708.5|10718.3|10708.3|10718.8|10708.8|10718.3|10708.3|4
1620632480000|2021-05-10 07:41:20|10718|10708|10715.8|10705.8|10718|10708|10715.8|10705.8|3
1620632500000|2021-05-10 07:41:40|10716|10706|10715.8|10705.8|10716|10706|10715.8|10705.8|2
1620632520000|2021-05-10 07:42:00|10715.9|10705.9|10715.9|10705.9|10715.9|10705.9|10715.9|10705.9|1
1620632530000|2021-05-10 07:42:10|10715.3|10705.3|10713.6|10703.6|10715.3|10705.3|10713|10703|7
1620632540000|2021-05-10 07:42:20|10713.8|10703.8|10716|10706|10716|10706|10713.8|10703.8|4
1620632550000|2021-05-10 07:42:30|10715.9|10705.9|10715.9|10705.9|10715.9|10705.9|10715.9|10705.9|1
1620632560000|2021-05-10 07:42:40|10715.3|10705.3|10714.4|10704.4|10715.3|10705.3|10714.3|10704.3|5
1620632570000|2021-05-10 07:42:50|10714.5|10704.5|10714.5|10704.5|10714.5|10704.5|10714.5|10704.5|1
1620632580000|2021-05-10 07:43:00|10714|10704|10715|10705|10715|10705|10714|10704|8
1620632590000|2021-05-10 07:43:10|10714.8|10704.8|10715.5|10705.5|10715.5|10705.5|10714.5|10704.5|6
1620632600000|2021-05-10 07:43:20|10715.3|10705.3|10715|10705|10715.3|10705.3|10715|10705|2
1620632610000|2021-05-10 07:43:30|10715.1|10705.1|10714.5|10704.5|10715.1|10705.1|10714.5|10704.5|3
1620632620000|2021-05-10 07:43:40|10715|10705|10717.3|10707.3|10717.3|10707.3|10715|10705|2
1620632630000|2021-05-10 07:43:50|10718.8|10708.8|10718.8|10708.8|10718.8|10708.8|10718.8|10708.8|1
1620632640000|2021-05-10 07:44:00|10718.5|10708.5|10718.5|10708.5|10718.5|10708.5|10718.5|10708.5|1
1620632650000|2021-05-10 07:44:10|10718|10708|10717.4|10707.4|10718|10708|10717.1|10707.1|3
1620632670000|2021-05-10 07:44:30|10717.3|10707.3|10717.5|10707.5|10717.5|10707.5|10717.3|10707.3|2
1620632680000|2021-05-10 07:44:40|10717.6|10707.6|10717.9|10707.9|10717.9|10707.9|10717|10707|5
1620632690000|2021-05-10 07:44:50|10717.8|10707.8|10717.9|10707.9|10717.9|10707.9|10717.3|10707.3|5
1620632700000|2021-05-10 07:45:00|10717.8|10707.8|10717.3|10707.3|10718|10708|10717.3|10707.3|6
1620632710000|2021-05-10 07:45:10|10717.4|10707.4|10715.6|10705.6|10717.6|10707.6|10715|10705|11
1620632720000|2021-05-10 07:45:20|10715.5|10705.5|10716|10706|10716|10706|10715.1|10705.1|7
1620632730000|2021-05-10 07:45:30|10715.6|10705.6|10716|10706|10716|10706|10715.6|10705.6|2
1620632750000|2021-05-10 07:45:50|10716.3|10706.3|10715.1|10705.1|10717.5|10707.5|10715.1|10705.1|5
1620632760000|2021-05-10 07:46:00|10715|10705|10714.9|10704.9|10715|10705|10714.3|10704.3|4
1620632770000|2021-05-10 07:46:10|10713.8|10703.8|10709.1|10699.1|10713.8|10703.8|10709|10699|6
1620632780000|2021-05-10 07:46:20|10709.3|10699.3|10709.4|10699.4|10709.4|10699.4|10709.3|10699.3|2
1620632790000|2021-05-10 07:46:30|10708.9|10698.9|10709.1|10699.1|10709.1|10699.1|10708.9|10698.9|2
1620632800000|2021-05-10 07:46:40|10709|10699|10704.1|10694.1|10709|10699|10704.1|10694.1|10
1620632810000|2021-05-10 07:46:50|10704|10694|10703.8|10693.8|10704|10694|10703.4|10693.4|4
1620632820000|2021-05-10 07:47:00|10703.9|10693.9|10702.3|10692.3|10703.9|10693.9|10702.3|10692.3|5
1620632830000|2021-05-10 07:47:10|10702|10692|10700.3|10690.3|10702|10692|10700.3|10690.3|9
1620632840000|2021-05-10 07:47:20|10699.8|10689.8|10699.6|10689.6|10699.8|10689.8|10699.6|10689.6|2
1620632850000|2021-05-10 07:47:30|10699.8|10689.8|10699.8|10689.8|10699.8|10689.8|10699.8|10689.8|1
1620632860000|2021-05-10 07:47:40|10699.9|10689.9|10702.3|10692.3|10702.8|10692.8|10699.9|10689.9|6
1620632880000|2021-05-10 07:48:00|10702|10692|10701.6|10691.6|10702|10692|10701.6|10691.6|4
1620632890000|2021-05-10 07:48:10|10701.8|10691.8|10702|10692|10702|10692|10701.8|10691.8|2
1620632900000|2021-05-10 07:48:20|10701.8|10691.8|10701.8|10691.8|10701.8|10691.8|10701.8|10691.8|1
1620632920000|2021-05-10 07:48:40|10701.5|10691.5|10699.8|10689.8|10701.5|10691.5|10699.8|10689.8|10
1620632930000|2021-05-10 07:48:50|10699.6|10689.6|10696.1|10686.1|10699.6|10689.6|10696.1|10686.1|6
1620632940000|2021-05-10 07:49:00|10696|10686|10690.8|10680.8|10696|10686|10690.8|10680.8|9
1620632950000|2021-05-10 07:49:10|10690.3|10680.3|10684.1|10674.1|10690.3|10680.3|10683.8|10673.8|28
1620632960000|2021-05-10 07:49:20|10684.5|10674.5|10683.6|10673.6|10684.5|10674.5|10683.5|10673.5|6
1620632970000|2021-05-10 07:49:30|10683.9|10673.9|10683.9|10673.9|10683.9|10673.9|10683.9|10673.9|1
1620632980000|2021-05-10 07:49:40|10683.6|10673.6|10683.8|10673.8|10683.8|10673.8|10683.6|10673.6|2
1620632990000|2021-05-10 07:49:50|10685|10675|10686.8|10676.8|10686.8|10676.8|10685|10675|5
1620633000000|2021-05-10 07:50:00|10686.5|10676.5|10689.3|10679.3|10689.8|10679.8|10686|10676|6
1620633010000|2021-05-10 07:50:10|10689|10679|10690.9|10680.9|10690.9|10680.9|10689|10679|6
1620633020000|2021-05-10 07:50:20|10691.3|10681.3|10692.9|10682.9|10692.9|10682.9|10691.3|10681.3|3
1620633030000|2021-05-10 07:50:30|10692|10682|10692.4|10682.4|10692.4|10682.4|10692|10682|2
1620633040000|2021-05-10 07:50:40|10692.3|10682.3|10690.4|10680.4|10692.5|10682.5|10690.3|10680.3|7
1620633050000|2021-05-10 07:50:50|10690.3|10680.3|10690.3|10680.3|10690.3|10680.3|10690.3|10680.3|1
1620633060000|2021-05-10 07:51:00|10689.5|10679.5|10689.1|10679.1|10689.5|10679.5|10689.1|10679.1|2
1620633070000|2021-05-10 07:51:10|10688.9|10678.9|10691.3|10681.3|10691.3|10681.3|10688.9|10678.9|7
1620633080000|2021-05-10 07:51:20|10691.8|10681.8|10691.5|10681.5|10691.8|10681.8|10691.5|10681.5|2
1620633090000|2021-05-10 07:51:30|10691.6|10681.6|10692.1|10682.1|10692.1|10682.1|10691.6|10681.6|2
1620633100000|2021-05-10 07:51:40|10692|10682|10689.8|10679.8|10692|10682|10689.8|10679.8|4
1620633110000|2021-05-10 07:51:50|10688.9|10678.9|10688.9|10678.9|10688.9|10678.9|10688.9|10678.9|1
1620633120000|2021-05-10 07:52:00|10689.9|10679.9|10689|10679|10689.9|10679.9|10688.3|10678.3|4
1620633140000|2021-05-10 07:52:20|10688.4|10678.4|10688.8|10678.8|10689|10679|10688|10678|5
1620633150000|2021-05-10 07:52:30|10689|10679|10689.1|10679.1|10689.6|10679.6|10688.8|10678.8|10
1620633160000|2021-05-10 07:52:40|10689|10679|10689.1|10679.1|10690|10680|10689|10679|5
1620633170000|2021-05-10 07:52:50|10689.3|10679.3|10689.3|10679.3|10689.3|10679.3|10689.3|10679.3|1
1620633190000|2021-05-10 07:53:10|10689.6|10679.6|10689.1|10679.1|10689.6|10679.6|10689.1|10679.1|2
1620633200000|2021-05-10 07:53:20|10689.6|10679.6|10689.6|10679.6|10689.6|10679.6|10689.1|10679.1|3
1620633210000|2021-05-10 07:53:30|10689.3|10679.3|10689.8|10679.8|10689.8|10679.8|10689.3|10679.3|3
1620633230000|2021-05-10 07:53:50|10690|10680|10692.5|10682.5|10692.8|10682.8|10689.6|10679.6|7
1620633240000|2021-05-10 07:54:00|10693|10683|10694.3|10684.3|10694.3|10684.3|10693|10683|4
1620633250000|2021-05-10 07:54:10|10693.8|10683.8|10693.3|10683.3|10693.8|10683.8|10693|10683|4
1620633270000|2021-05-10 07:54:30|10693.8|10683.8|10693.8|10683.8|10693.8|10683.8|10693.8|10683.8|1
1620633280000|2021-05-10 07:54:40|10694.3|10684.3|10695|10685|10695|10685|10694.3|10684.3|4
1620633290000|2021-05-10 07:54:50|10695.4|10685.4|10695|10685|10695.4|10685.4|10694.5|10684.5|4
1620633300000|2021-05-10 07:55:00|10694.3|10684.3|10693.8|10683.8|10694.3|10684.3|10693.4|10683.4|5
1620633310000|2021-05-10 07:55:10|10693.5|10683.5|10692.8|10682.8|10693.5|10683.5|10692.8|10682.8|7
1620633320000|2021-05-10 07:55:20|10693|10683|10693|10683|10693|10683|10692.8|10682.8|5
1620633330000|2021-05-10 07:55:30|10693.5|10683.5|10693.3|10683.3|10693.8|10683.8|10693.3|10683.3|3
1620633340000|2021-05-10 07:55:40|10693.5|10683.5|10693.9|10683.9|10693.9|10683.9|10693.5|10683.5|3
1620633350000|2021-05-10 07:55:50|10694|10684|10694|10684|10694|10684|10694|10684|1
1620633380000|2021-05-10 07:56:20|10693.8|10683.8|10692.8|10682.8|10693.8|10683.8|10692.8|10682.8|2
1620633390000|2021-05-10 07:56:30|10693|10683|10694|10684|10694.6|10684.6|10693|10683|3
1620633400000|2021-05-10 07:56:40|10693.8|10683.8|10693|10683|10693.8|10683.8|10693|10683|3
1620633410000|2021-05-10 07:56:50|10692.9|10682.9|10692.9|10682.9|10692.9|10682.9|10692.9|10682.9|1
1620633420000|2021-05-10 07:57:00|10692.5|10682.5|10690.6|10680.6|10692.5|10682.5|10690.4|10680.4|10
1620633430000|2021-05-10 07:57:10|10690.9|10680.9|10691.5|10681.5|10691.5|10681.5|10690.9|10680.9|2
1620633440000|2021-05-10 07:57:20|10691.3|10681.3|10692|10682|10692|10682|10690.9|10680.9|6
1620633450000|2021-05-10 07:57:30|10692.3|10682.3|10693|10683|10693|10683|10692.3|10682.3|5
1620633470000|2021-05-10 07:57:50|10692.5|10682.5|10692.3|10682.3|10692.5|10682.5|10692.3|10682.3|2
1620633480000|2021-05-10 07:58:00|10692.5|10682.5|10693.4|10683.4|10693.4|10683.4|10692.5|10682.5|2
1620633490000|2021-05-10 07:58:10|10694|10684|10693.4|10683.4|10694|10684|10693.4|10683.4|2
1620633510000|2021-05-10 07:58:30|10693.1|10683.1|10693.1|10683.1|10693.1|10683.1|10693.1|10683.1|1
1620633570000|2021-05-10 07:59:30|10693.3|10683.3|10693.6|10683.6|10693.6|10683.6|10693.3|10683.3|3
1620633580000|2021-05-10 07:59:40|10693|10683|10690.9|10680.9|10693|10683|10690.9|10680.9|3
1620633590000|2021-05-10 07:59:50|10691.3|10681.3|10690.9|10680.9|10691.3|10681.3|10690.8|10680.8|5
1620633600000|2021-05-10 08:00:00|10690.5|10680.5|10690.5|10680.5|10690.9|10680.9|10690.4|10680.4|8
1620633610000|2021-05-10 08:00:10|10690|10680|10690.3|10680.3|10690.3|10680.3|10689.3|10679.3|6
1620633620000|2021-05-10 08:00:20|10690.5|10680.5|10690.8|10680.8|10690.8|10680.8|10690.5|10680.5|2
1620633630000|2021-05-10 08:00:30|10690.9|10680.9|10690.9|10680.9|10690.9|10680.9|10690.9|10680.9|1
1620633640000|2021-05-10 08:00:40|10690.5|10680.5|10689.4|10679.4|10690.5|10680.5|10689.4|10679.4|6
1620633670000|2021-05-10 08:01:10|10689.5|10679.5|10689.5|10679.5|10689.5|10679.5|10689.5|10679.5|1
1620633680000|2021-05-10 08:01:20|10690.3|10680.3|10690.8|10680.8|10690.8|10680.8|10690.3|10680.3|2
1620633690000|2021-05-10 08:01:30|10691|10681|10691|10681|10691|10681|10691|10681|1
1620633740000|2021-05-10 08:02:20|10691.8|10681.8|10691.8|10681.8|10691.8|10681.8|10691.8|10681.8|1
1620633750000|2021-05-10 08:02:30|10692.5|10682.5|10692.5|10682.5|10692.9|10682.9|10692.5|10682.5|3
1620633760000|2021-05-10 08:02:40|10692.9|10682.9|10693.1|10683.1|10693.1|10683.1|10692.9|10682.9|2
1620633770000|2021-05-10 08:02:50|10692.9|10682.9|10692.6|10682.6|10693.4|10683.4|10692.6|10682.6|7
1620633780000|2021-05-10 08:03:00|10692.5|10682.5|10692.8|10682.8|10692.8|10682.8|10692.5|10682.5|2
1620633790000|2021-05-10 08:03:10|10692.5|10682.5|10692.5|10682.5|10692.5|10682.5|10692.5|10682.5|1
1620633800000|2021-05-10 08:03:20|10692.3|10682.3|10691.8|10681.8|10692.3|10682.3|10690.9|10680.9|6
1620633810000|2021-05-10 08:03:30|10692|10682|10691.3|10681.3|10692|10682|10691.3|10681.3|6
1620633820000|2021-05-10 08:03:40|10691.5|10681.5|10693|10683|10693.5|10683.5|10691.5|10681.5|4
1620633830000|2021-05-10 08:03:50|10692.5|10682.5|10692|10682|10692.8|10682.8|10692|10682|3
1620633840000|2021-05-10 08:04:00|10691.8|10681.8|10691.1|10681.1|10691.8|10681.8|10691|10681|4
1620633850000|2021-05-10 08:04:10|10690.8|10680.8|10690.9|10680.9|10690.9|10680.9|10690.5|10680.5|3
1620633860000|2021-05-10 08:04:20|10691|10681|10690.5|10680.5|10691|10681|10690.5|10680.5|7
1620633870000|2021-05-10 08:04:30|10689.4|10679.4|10692.8|10682.8|10692.8|10682.8|10689|10679|5
1620633880000|2021-05-10 08:04:40|10693|10683|10693.1|10683.1|10693.1|10683.1|10692.9|10682.9|3
1620633890000|2021-05-10 08:04:50|10693.5|10683.5|10693.6|10683.6|10693.8|10683.8|10692.8|10682.8|5
1620633900000|2021-05-10 08:05:00|10693.8|10683.8|10693.9|10683.9|10693.9|10683.9|10693.5|10683.5|4
1620633910000|2021-05-10 08:05:10|10694|10684|10694.5|10684.5|10694.5|10684.5|10694|10684|2
1620633920000|2021-05-10 08:05:20|10694|10684|10693.8|10683.8|10694|10684|10693.8|10683.8|2
1620633930000|2021-05-10 08:05:30|10693.5|10683.5|10693.5|10683.5|10693.5|10683.5|10693.5|10683.5|1
1620633950000|2021-05-10 08:05:50|10693.4|10683.4|10693.4|10683.4|10693.4|10683.4|10693.1|10683.1|3
1620633980000|2021-05-10 08:06:20|10693.5|10683.5|10693.5|10683.5|10693.5|10683.5|10693.5|10683.5|1
1620634050000|2021-05-10 08:07:30|10693.8|10683.8|10692.9|10682.9|10693.8|10683.8|10692.9|10682.9|4
1620634060000|2021-05-10 08:07:40|10693.1|10683.1|10693|10683|10693.3|10683.3|10693|10683|3
1620634070000|2021-05-10 08:07:50|10693.3|10683.3|10692.5|10682.5|10693.3|10683.3|10692.5|10682.5|4
1620634080000|2021-05-10 08:08:00|10692.8|10682.8|10693.3|10683.3|10693.8|10683.8|10692.8|10682.8|6
1620634090000|2021-05-10 08:08:10|10693.5|10683.5|10696.9|10686.9|10698.8|10688.8|10693.5|10683.5|8
1620634100000|2021-05-10 08:08:20|10696.8|10686.8|10694.8|10684.8|10696.8|10686.8|10694.8|10684.8|3
1620634110000|2021-05-10 08:08:30|10695|10685|10698.3|10688.3|10698.3|10688.3|10695|10685|12
1620634120000|2021-05-10 08:08:40|10697.5|10687.5|10702|10692|10702.4|10692.4|10697.5|10687.5|4
1620634130000|2021-05-10 08:08:50|10702.1|10692.1|10701.3|10691.3|10702.1|10692.1|10701.3|10691.3|5
1620634140000|2021-05-10 08:09:00|10701|10691|10699|10689|10701|10691|10699|10689|5
1620634160000|2021-05-10 08:09:20|10698.9|10688.9|10698.8|10688.8|10698.9|10688.9|10698.8|10688.8|2
1620634170000|2021-05-10 08:09:30|10698.6|10688.6|10698.1|10688.1|10698.6|10688.6|10698|10688|3
1620634190000|2021-05-10 08:09:50|10699|10689|10698.8|10688.8|10699|10689|10698.8|10688.8|2
1620634200000|2021-05-10 08:10:00|10698.3|10688.3|10698|10688|10698.3|10688.3|10697.8|10687.8|3
1620634210000|2021-05-10 08:10:10|10698.3|10688.3|10698|10688|10698.3|10688.3|10698|10688|2
1620634230000|2021-05-10 08:10:30|10698.3|10688.3|10698|10688|10698.3|10688.3|10698|10688|2
1620634240000|2021-05-10 08:10:40|10698.1|10688.1|10694.3|10684.3|10698.1|10688.1|10694.3|10684.3|7
1620634250000|2021-05-10 08:10:50|10693.4|10683.4|10692|10682|10693.4|10683.4|10692|10682|2
1620634260000|2021-05-10 08:11:00|10691.6|10681.6|10689.5|10679.5|10691.6|10681.6|10689.5|10679.5|4
1620634270000|2021-05-10 08:11:10|10689.3|10679.3|10689|10679|10689.3|10679.3|10689|10679|2
1620634280000|2021-05-10 08:11:20|10688.8|10678.8|10689|10679|10689|10679|10688.3|10678.3|3
1620634290000|2021-05-10 08:11:30|10688.8|10678.8|10689.9|10679.9|10689.9|10679.9|10688.8|10678.8|4
1620634300000|2021-05-10 08:11:40|10689.8|10679.8|10690.6|10680.6|10690.6|10680.6|10689.8|10679.8|4
1620634310000|2021-05-10 08:11:50|10690.4|10680.4|10690|10680|10690.4|10680.4|10690|10680|2
1620634330000|2021-05-10 08:12:10|10689.8|10679.8|10689.4|10679.4|10689.8|10679.8|10689.4|10679.4|2
1620634350000|2021-05-10 08:12:30|10689|10679|10686.4|10676.4|10689|10679|10686.4|10676.4|3
1620634360000|2021-05-10 08:12:40|10686.1|10676.1|10685.6|10675.6|10686.1|10676.1|10685.6|10675.6|2
1620634370000|2021-05-10 08:12:50|10684.8|10674.8|10684.8|10674.8|10684.8|10674.8|10684.6|10674.6|3
1620634380000|2021-05-10 08:13:00|10685.3|10675.3|10687|10677|10687|10677|10685.3|10675.3|9
1620634390000|2021-05-10 08:13:10|10686.8|10676.8|10687|10677|10687|10677|10686.8|10676.8|4
1620634400000|2021-05-10 08:13:20|10686.8|10676.8|10686.3|10676.3|10687|10677|10685.5|10675.5|9
1620634410000|2021-05-10 08:13:30|10685.8|10675.8|10685.5|10675.5|10685.8|10675.8|10685.5|10675.5|2
1620634420000|2021-05-10 08:13:40|10686.1|10676.1|10686.5|10676.5|10686.5|10676.5|10686.1|10676.1|2
1620634430000|2021-05-10 08:13:50|10686.1|10676.1|10686.8|10676.8|10686.8|10676.8|10686.1|10676.1|4
1620634480000|2021-05-10 08:14:40|10686.1|10676.1|10686|10676|10686.1|10676.1|10686|10676|2
1620634490000|2021-05-10 08:14:50|10686.5|10676.5|10685.6|10675.6|10686.5|10676.5|10685.5|10675.5|4
1620634500000|2021-05-10 08:15:00|10685.5|10675.5|10685.5|10675.5|10685.6|10675.6|10685.5|10675.5|5
1620634510000|2021-05-10 08:15:10|10685.9|10675.9|10686.5|10676.5|10686.5|10676.5|10685.8|10675.8|4
1620634530000|2021-05-10 08:15:30|10686.3|10676.3|10685.5|10675.5|10686.3|10676.3|10684.6|10674.6|5
1620634540000|2021-05-10 08:15:40|10686|10676|10685.5|10675.5|10686|10676|10685.5|10675.5|4
1620634580000|2021-05-10 08:16:20|10685.3|10675.3|10685.1|10675.1|10685.3|10675.3|10685.1|10675.1|2
1620634590000|2021-05-10 08:16:30|10685|10675|10683.3|10673.3|10685|10675|10683|10673|5
1620634600000|2021-05-10 08:16:40|10683.5|10673.5|10683.5|10673.5|10683.8|10673.8|10683.5|10673.5|3
1620634610000|2021-05-10 08:16:50|10683.3|10673.3|10682.3|10672.3|10683.3|10673.3|10681.9|10671.9|6
1620634620000|2021-05-10 08:17:00|10682.5|10672.5|10682.5|10672.5|10682.8|10672.8|10682.5|10672.5|3
1620634630000|2021-05-10 08:17:10|10682.8|10672.8|10682.8|10672.8|10682.8|10672.8|10682.8|10672.8|1
1620634640000|2021-05-10 08:17:20|10682.9|10672.9|10685.5|10675.5|10685.5|10675.5|10682.9|10672.9|2
1620634660000|2021-05-10 08:17:40|10684.3|10674.3|10685|10675|10685|10675|10683.9|10673.9|10
1620634670000|2021-05-10 08:17:50|10684.8|10674.8|10684.8|10674.8|10685.1|10675.1|10683.9|10673.9|7
1620634680000|2021-05-10 08:18:00|10684.5|10674.5|10684.4|10674.4|10684.6|10674.6|10684.4|10674.4|3
1620634690000|2021-05-10 08:18:10|10684.5|10674.5|10688.5|10678.5|10688.5|10678.5|10684.4|10674.4|8
1620634700000|2021-05-10 08:18:20|10688.3|10678.3|10688.3|10678.3|10688.3|10678.3|10688.1|10678.1|3
1620634710000|2021-05-10 08:18:30|10688.8|10678.8|10688.8|10678.8|10688.8|10678.8|10688.5|10678.5|3
1620634740000|2021-05-10 08:19:00|10688.9|10678.9|10690.5|10680.5|10690.5|10680.5|10688.9|10678.9|5
1620634750000|2021-05-10 08:19:10|10691|10681|10691|10681|10691|10681|10690.5|10680.5|3
1620634760000|2021-05-10 08:19:20|10691.5|10681.5|10691.5|10681.5|10691.5|10681.5|10691|10681|3
1620634770000|2021-05-10 08:19:30|10691.8|10681.8|10694.8|10684.8|10694.8|10684.8|10691.8|10681.8|6
1620634780000|2021-05-10 08:19:40|10694.5|10684.5|10699.5|10689.5|10699.5|10689.5|10694.3|10684.3|12
1620634790000|2021-05-10 08:19:50|10699.9|10689.9|10700.3|10690.3|10700.9|10690.9|10699.1|10689.1|15
1620634800000|2021-05-10 08:20:00|10699.5|10689.5|10699.6|10689.6|10699.6|10689.6|10699.1|10689.1|4
1620634810000|2021-05-10 08:20:10|10699.5|10689.5|10699.5|10689.5|10699.5|10689.5|10699.5|10689.5|1
1620634820000|2021-05-10 08:20:20|10699.3|10689.3|10699|10689|10699.8|10689.8|10698.9|10688.9|5
1620634830000|2021-05-10 08:20:30|10697.8|10687.8|10697.3|10687.3|10697.8|10687.8|10697.3|10687.3|2
1620634870000|2021-05-10 08:21:10|10697.1|10687.1|10693.5|10683.5|10697.1|10687.1|10693.5|10683.5|7
1620634880000|2021-05-10 08:21:20|10693.8|10683.8|10693.8|10683.8|10693.8|10683.8|10693.5|10683.5|3
1620634910000|2021-05-10 08:21:50|10694|10684|10694.5|10684.5|10694.5|10684.5|10694|10684|3
1620634920000|2021-05-10 08:22:00|10694.4|10684.4|10694|10684|10694.4|10684.4|10693.5|10683.5|4
1620634930000|2021-05-10 08:22:10|10694.1|10684.1|10694.1|10684.1|10694.1|10684.1|10694.1|10684.1|1
1620634940000|2021-05-10 08:22:20|10694|10684|10693.1|10683.1|10694|10684|10692.8|10682.8|6
1620634950000|2021-05-10 08:22:30|10692.8|10682.8|10692.3|10682.3|10692.8|10682.8|10692.1|10682.1|4
1620634960000|2021-05-10 08:22:40|10692.4|10682.4|10692.4|10682.4|10692.4|10682.4|10692.4|10682.4|1
1620634970000|2021-05-10 08:22:50|10692.3|10682.3|10691.6|10681.6|10692.3|10682.3|10691.6|10681.6|3
1620634980000|2021-05-10 08:23:00|10691.8|10681.8|10691.8|10681.8|10691.8|10681.8|10691.6|10681.6|5
1620634990000|2021-05-10 08:23:10|10692|10682|10692|10682|10692|10682|10692|10682|1
1620635000000|2021-05-10 08:23:20|10691.9|10681.9|10691.5|10681.5|10691.9|10681.9|10691.5|10681.5|2
1620635010000|2021-05-10 08:23:30|10691|10681|10689.3|10679.3|10691|10681|10689.3|10679.3|4
1620635020000|2021-05-10 08:23:40|10688.5|10678.5|10689|10679|10689|10679|10688.5|10678.5|4
1620635030000|2021-05-10 08:23:50|10688.9|10678.9|10688.6|10678.6|10688.9|10678.9|10688.6|10678.6|2
1620635040000|2021-05-10 08:24:00|10688.8|10678.8|10688.8|10678.8|10688.8|10678.8|10688.8|10678.8|1
1620635050000|2021-05-10 08:24:10|10688.5|10678.5|10689|10679|10689|10679|10688.5|10678.5|3
1620635070000|2021-05-10 08:24:30|10688.8|10678.8|10686.3|10676.3|10688.8|10678.8|10686.3|10676.3|4
1620635080000|2021-05-10 08:24:40|10686.1|10676.1|10685.8|10675.8|10686.5|10676.5|10685.8|10675.8|8
1620635090000|2021-05-10 08:24:50|10686.1|10676.1|10686.1|10676.1|10686.1|10676.1|10686.1|10676.1|1
1620635100000|2021-05-10 08:25:00|10686.3|10676.3|10685.8|10675.8|10686.3|10676.3|10685.8|10675.8|2
1620635110000|2021-05-10 08:25:10|10685.5|10675.5|10685.8|10675.8|10686.5|10676.5|10685.1|10675.1|8
1620635120000|2021-05-10 08:25:20|10686|10676|10686.1|10676.1|10686.1|10676.1|10686|10676|2
1620635130000|2021-05-10 08:25:30|10686|10676|10686|10676|10686|10676|10686|10676|1
1620635150000|2021-05-10 08:25:50|10686.3|10676.3|10686.8|10676.8|10686.8|10676.8|10686.3|10676.3|4
1620635160000|2021-05-10 08:26:00|10686.9|10676.9|10687.5|10677.5|10687.5|10677.5|10686.9|10676.9|3
1620635170000|2021-05-10 08:26:10|10687.3|10677.3|10685.8|10675.8|10687.3|10677.3|10685.8|10675.8|4
1620635180000|2021-05-10 08:26:20|10685.5|10675.5|10685.5|10675.5|10685.8|10675.8|10685.3|10675.3|7
1620635210000|2021-05-10 08:26:50|10685.8|10675.8|10685.8|10675.8|10685.8|10675.8|10685.8|10675.8|1
1620635220000|2021-05-10 08:27:00|10685.4|10675.4|10686.9|10676.9|10686.9|10676.9|10685.4|10675.4|3
1620635230000|2021-05-10 08:27:10|10686.8|10676.8|10687.3|10677.3|10687.3|10677.3|10686.8|10676.8|2
1620635240000|2021-05-10 08:27:20|10687.8|10677.8|10687|10677|10687.8|10677.8|10687|10677|4
1620635250000|2021-05-10 08:27:30|10687.3|10677.3|10687.3|10677.3|10687.3|10677.3|10687.3|10677.3|1
1620635270000|2021-05-10 08:27:50|10687.6|10677.6|10689.1|10679.1|10689.1|10679.1|10687.3|10677.3|3
1620635280000|2021-05-10 08:28:00|10689.3|10679.3|10689.1|10679.1|10689.6|10679.6|10689|10679|9
1620635290000|2021-05-10 08:28:10|10689.4|10679.4|10692|10682|10692|10682|10689.4|10679.4|7
1620635300000|2021-05-10 08:28:20|10692.1|10682.1|10693.3|10683.3|10694.1|10684.1|10691.8|10681.8|12
1620635310000|2021-05-10 08:28:30|10693.5|10683.5|10693.8|10683.8|10694.3|10684.3|10693.5|10683.5|6
1620635320000|2021-05-10 08:28:40|10693.5|10683.5|10694.3|10684.3|10694.3|10684.3|10693.1|10683.1|4
1620635330000|2021-05-10 08:28:50|10694.1|10684.1|10693.5|10683.5|10694.1|10684.1|10693.3|10683.3|4
1620635340000|2021-05-10 08:29:00|10693.3|10683.3|10693.5|10683.5|10694.3|10684.3|10693.3|10683.3|7
1620635350000|2021-05-10 08:29:10|10693.8|10683.8|10693.8|10683.8|10693.8|10683.8|10693.8|10683.8|1
1620635360000|2021-05-10 08:29:20|10693.5|10683.5|10691.8|10681.8|10693.5|10683.5|10691.8|10681.8|6
1620635370000|2021-05-10 08:29:30|10691.5|10681.5|10690|10680|10691.5|10681.5|10690|10680|3
1620635380000|2021-05-10 08:29:40|10690.5|10680.5|10690.8|10680.8|10690.8|10680.8|10690.5|10680.5|2
1620635390000|2021-05-10 08:29:50|10690.5|10680.5|10691|10681|10691|10681|10690.3|10680.3|7
1620635400000|2021-05-10 08:30:00|10691.3|10681.3|10692.3|10682.3|10692.5|10682.5|10691.3|10681.3|8
1620635410000|2021-05-10 08:30:10|10692.5|10682.5|10692.8|10682.8|10692.8|10682.8|10692.5|10682.5|2
1620635420000|2021-05-10 08:30:20|10692.6|10682.6|10693.5|10683.5|10693.5|10683.5|10692.6|10682.6|4
1620635430000|2021-05-10 08:30:30|10693.4|10683.4|10692.9|10682.9|10693.4|10683.4|10692.4|10682.4|5
1620635450000|2021-05-10 08:30:50|10692.6|10682.6|10689.6|10679.6|10692.8|10682.8|10689.6|10679.6|3
1620635460000|2021-05-10 08:31:00|10689.8|10679.8|10689.8|10679.8|10690.5|10680.5|10689.8|10679.8|7
1620635470000|2021-05-10 08:31:10|10689.6|10679.6|10689.6|10679.6|10689.6|10679.6|10689.6|10679.6|1
1620635480000|2021-05-10 08:31:20|10687.3|10677.3|10687.3|10677.3|10688.3|10678.3|10687.3|10677.3|7
1620635490000|2021-05-10 08:31:30|10687.8|10677.8|10687.3|10677.3|10688|10678|10687.3|10677.3|5
1620635500000|2021-05-10 08:31:40|10687.5|10677.5|10687.3|10677.3|10687.5|10677.5|10687.3|10677.3|2
1620635520000|2021-05-10 08:32:00|10687|10677|10686|10676|10687|10677|10686|10676|2
1620635530000|2021-05-10 08:32:10|10686.1|10676.1|10685|10675|10687|10677|10685|10675|6
1620635540000|2021-05-10 08:32:20|10684.8|10674.8|10684|10674|10684.8|10674.8|10683.6|10673.6|6
1620635550000|2021-05-10 08:32:30|10683.8|10673.8|10682.5|10672.5|10683.8|10673.8|10682.5|10672.5|2
1620635580000|2021-05-10 08:33:00|10683|10673|10684.6|10674.6|10684.9|10674.9|10683|10673|3
1620635600000|2021-05-10 08:33:20|10684.9|10674.9|10684.3|10674.3|10684.9|10674.9|10684.3|10674.3|4
1620635610000|2021-05-10 08:33:30|10683.9|10673.9|10683.9|10673.9|10683.9|10673.9|10683.9|10673.9|1
1620635620000|2021-05-10 08:33:40|10684.3|10674.3|10689.9|10679.9|10689.9|10679.9|10684.3|10674.3|5
1620635630000|2021-05-10 08:33:50|10689.8|10679.8|10689.8|10679.8|10689.8|10679.8|10689.8|10679.8|1
1620635640000|2021-05-10 08:34:00|10690|10680|10691.5|10681.5|10691.5|10681.5|10690|10680|2
1620635650000|2021-05-10 08:34:10|10691.6|10681.6|10693|10683|10693|10683|10691.6|10681.6|3
1620635670000|2021-05-10 08:34:30|10691.4|10681.4|10690|10680|10691.4|10681.4|10690|10680|4
1620635680000|2021-05-10 08:34:40|10689.4|10679.4|10689.1|10679.1|10689.4|10679.4|10689.1|10679.1|2
1620635700000|2021-05-10 08:35:00|10689.5|10679.5|10692.3|10682.3|10692.3|10682.3|10689.5|10679.5|5
1620635710000|2021-05-10 08:35:10|10693.3|10683.3|10693.8|10683.8|10694|10684|10693.3|10683.3|4
1620635720000|2021-05-10 08:35:20|10693.5|10683.5|10696|10686|10696|10686|10693.5|10683.5|3
1620635730000|2021-05-10 08:35:30|10695.8|10685.8|10695.8|10685.8|10695.8|10685.8|10695.8|10685.8|1
1620635740000|2021-05-10 08:35:40|10695.3|10685.3|10694.8|10684.8|10695.3|10685.3|10694.8|10684.8|2
1620635760000|2021-05-10 08:36:00|10695.4|10685.4|10695.4|10685.4|10695.4|10685.4|10695.4|10685.4|1
1620635770000|2021-05-10 08:36:10|10695.6|10685.6|10694.6|10684.6|10695.6|10685.6|10694.6|10684.6|3
1620635780000|2021-05-10 08:36:20|10695.3|10685.3|10695.3|10685.3|10695.3|10685.3|10695.3|10685.3|1
1620635790000|2021-05-10 08:36:30|10695.5|10685.5|10695.5|10685.5|10696.1|10686.1|10695.5|10685.5|5
1620635820000|2021-05-10 08:37:00|10696|10686|10695.5|10685.5|10696|10686|10695.5|10685.5|2
1620635830000|2021-05-10 08:37:10|10695.3|10685.3|10695.3|10685.3|10695.3|10685.3|10695.3|10685.3|1
1620635840000|2021-05-10 08:37:20|10695.8|10685.8|10695.8|10685.8|10696.3|10686.3|10695.8|10685.8|3
1620635850000|2021-05-10 08:37:30|10696.3|10686.3|10696.3|10686.3|10696.3|10686.3|10696.3|10686.3|1
1620635880000|2021-05-10 08:38:00|10696.4|10686.4|10695.4|10685.4|10696.4|10686.4|10695.4|10685.4|4
1620635890000|2021-05-10 08:38:10|10695.9|10685.9|10695.5|10685.5|10696|10686|10695.5|10685.5|5
1620635900000|2021-05-10 08:38:20|10696|10686|10696|10686|10696|10686|10695.8|10685.8|3
1620635920000|2021-05-10 08:38:40|10696.5|10686.5|10696.5|10686.5|10696.5|10686.5|10695.5|10685.5|3
1620635930000|2021-05-10 08:38:50|10696.3|10686.3|10696.8|10686.8|10696.8|10686.8|10696.3|10686.3|5
1620635940000|2021-05-10 08:39:00|10696.5|10686.5|10696.5|10686.5|10696.5|10686.5|10696.5|10686.5|1
1620635960000|2021-05-10 08:39:20|10695.8|10685.8|10694.9|10684.9|10695.8|10685.8|10694.9|10684.9|2
1620635970000|2021-05-10 08:39:30|10695.3|10685.3|10695.3|10685.3|10695.3|10685.3|10695.3|10685.3|1
1620636000000|2021-05-10 08:40:00|10695|10685|10694.8|10684.8|10695|10685|10694.8|10684.8|2
1620636020000|2021-05-10 08:40:20|10695|10685|10695|10685|10695|10685|10695|10685|1
1620636080000|2021-05-10 08:41:20|10694.5|10684.5|10694.3|10684.3|10694.5|10684.5|10694.3|10684.3|2
1620636090000|2021-05-10 08:41:30|10694.4|10684.4|10694.4|10684.4|10694.4|10684.4|10694.4|10684.4|1
1620636120000|2021-05-10 08:42:00|10694.3|10684.3|10693.3|10683.3|10694.3|10684.3|10693.3|10683.3|5
1620636130000|2021-05-10 08:42:10|10692.5|10682.5|10690.5|10680.5|10692.6|10682.6|10690.5|10680.5|10
1620636140000|2021-05-10 08:42:20|10690.8|10680.8|10690.5|10680.5|10690.8|10680.8|10690.5|10680.5|2
1620636150000|2021-05-10 08:42:30|10690.6|10680.6|10691.4|10681.4|10691.5|10681.5|10690.6|10680.6|4
1620636160000|2021-05-10 08:42:40|10691.3|10681.3|10690.6|10680.6|10691.3|10681.3|10690.6|10680.6|2
1620636170000|2021-05-10 08:42:50|10690.3|10680.3|10689.4|10679.4|10690.3|10680.3|10689.4|10679.4|2
1620636180000|2021-05-10 08:43:00|10689.5|10679.5|10691.3|10681.3|10691.4|10681.4|10689.5|10679.5|4
1620636190000|2021-05-10 08:43:10|10691|10681|10691|10681|10691|10681|10691|10681|1
1620636200000|2021-05-10 08:43:20|10691.3|10681.3|10691.4|10681.4|10691.4|10681.4|10691.3|10681.3|2
1620636210000|2021-05-10 08:43:30|10691.3|10681.3|10691.3|10681.3|10691.3|10681.3|10691.3|10681.3|1
1620636220000|2021-05-10 08:43:40|10691.1|10681.1|10691.1|10681.1|10691.1|10681.1|10691.1|10681.1|1
1620636230000|2021-05-10 08:43:50|10691|10681|10690|10680|10691|10681|10690|10680|2
1620636240000|2021-05-10 08:44:00|10690.3|10680.3|10690.3|10680.3|10690.3|10680.3|10690.3|10680.3|1
1620636260000|2021-05-10 08:44:20|10690.4|10680.4|10690.6|10680.6|10690.6|10680.6|10690.4|10680.4|2
1620636270000|2021-05-10 08:44:30|10690.5|10680.5|10690.4|10680.4|10690.5|10680.5|10690.4|10680.4|2
1620636280000|2021-05-10 08:44:40|10690.5|10680.5|10690|10680|10690.5|10680.5|10690|10680|3
1620636290000|2021-05-10 08:44:50|10689.8|10679.8|10689.1|10679.1|10689.8|10679.8|10689.1|10679.1|3
1620636300000|2021-05-10 08:45:00|10688.3|10678.3|10688|10678|10688.3|10678.3|10688|10678|2
1620636310000|2021-05-10 08:45:10|10687.9|10677.9|10687.3|10677.3|10687.9|10677.9|10687.3|10677.3|2
1620636320000|2021-05-10 08:45:20|10687|10677|10687|10677|10687|10677|10687|10677|1
1620636330000|2021-05-10 08:45:30|10686.9|10676.9|10686.8|10676.8|10686.9|10676.9|10686.8|10676.8|2
1620636340000|2021-05-10 08:45:40|10686.4|10676.4|10686.3|10676.3|10686.4|10676.4|10686.3|10676.3|2
1620636350000|2021-05-10 08:45:50|10686|10676|10687.5|10677.5|10687.5|10677.5|10685.8|10675.8|5
1620636360000|2021-05-10 08:46:00|10687.4|10677.4|10689|10679|10689|10679|10687.4|10677.4|3
1620636370000|2021-05-10 08:46:10|10688.8|10678.8|10688.8|10678.8|10688.8|10678.8|10688.8|10678.8|1
1620636380000|2021-05-10 08:46:20|10688|10678|10684.5|10674.5|10688|10678|10684.5|10674.5|7
1620636390000|2021-05-10 08:46:30|10684.3|10674.3|10683.8|10673.8|10684.5|10674.5|10683.8|10673.8|6
1620636400000|2021-05-10 08:46:40|10683.5|10673.5|10683.5|10673.5|10683.5|10673.5|10683.5|10673.5|1
1620636410000|2021-05-10 08:46:50|10683.3|10673.3|10682.8|10672.8|10683.3|10673.3|10682.8|10672.8|4
1620636420000|2021-05-10 08:47:00|10683|10673|10684.3|10674.3|10684.8|10674.8|10683|10673|7
1620636430000|2021-05-10 08:47:10|10684.5|10674.5|10684.5|10674.5|10684.5|10674.5|10684.1|10674.1|5
1620636440000|2021-05-10 08:47:20|10684.8|10674.8|10686.5|10676.5|10686.6|10676.6|10684.8|10674.8|5
1620636460000|2021-05-10 08:47:40|10688.6|10678.6|10688.6|10678.6|10688.6|10678.6|10688.6|10678.6|1
1620636470000|2021-05-10 08:47:50|10687.6|10677.6|10683.6|10673.6|10687.6|10677.6|10683.6|10673.6|8
1620636480000|2021-05-10 08:48:00|10684.1|10674.1|10684.1|10674.1|10684.1|10674.1|10684.1|10674.1|1
1620636490000|2021-05-10 08:48:10|10683|10673|10683.3|10673.3|10683.3|10673.3|10683|10673|2
1620636500000|2021-05-10 08:48:20|10682.5|10672.5|10682.3|10672.3|10682.5|10672.5|10682.3|10672.3|2
1620636520000|2021-05-10 08:48:40|10682.4|10672.4|10683.8|10673.8|10683.8|10673.8|10682.4|10672.4|2
1620636540000|2021-05-10 08:49:00|10684|10674|10685.8|10675.8|10685.8|10675.8|10683.8|10673.8|4
1620636560000|2021-05-10 08:49:20|10685.9|10675.9|10686.3|10676.3|10686.3|10676.3|10685.9|10675.9|3
1620636570000|2021-05-10 08:49:30|10686.6|10676.6|10688.8|10678.8|10688.8|10678.8|10686.6|10676.6|2
1620636590000|2021-05-10 08:49:50|10688.9|10678.9|10689.5|10679.5|10689.5|10679.5|10688.9|10678.9|2
1620636600000|2021-05-10 08:50:00|10689.8|10679.8|10690.4|10680.4|10690.4|10680.4|10689.8|10679.8|4
1620636610000|2021-05-10 08:50:10|10690.5|10680.5|10690.8|10680.8|10690.9|10680.9|10690.5|10680.5|4
1620636620000|2021-05-10 08:50:20|10691|10681|10690.8|10680.8|10691|10681|10690.8|10680.8|2
1620636630000|2021-05-10 08:50:30|10691.5|10681.5|10691.4|10681.4|10691.5|10681.5|10691.4|10681.4|2
1620636640000|2021-05-10 08:50:40|10690.9|10680.9|10690|10680|10690.9|10680.9|10690|10680|3
1620636650000|2021-05-10 08:50:50|10690.3|10680.3|10689.8|10679.8|10690.3|10680.3|10689.8|10679.8|5
1620636660000|2021-05-10 08:51:00|10689.1|10679.1|10689.3|10679.3|10689.3|10679.3|10689.1|10679.1|2
1620636680000|2021-05-10 08:51:20|10688.9|10678.9|10688.5|10678.5|10688.9|10678.9|10688.5|10678.5|2
1620636690000|2021-05-10 08:51:30|10688.3|10678.3|10688.3|10678.3|10688.5|10678.5|10688.3|10678.3|3
1620636700000|2021-05-10 08:51:40|10688|10678|10688.8|10678.8|10688.8|10678.8|10687.8|10677.8|4
1620636710000|2021-05-10 08:51:50|10689.3|10679.3|10688.8|10678.8|10689.3|10679.3|10688.8|10678.8|2
1620636720000|2021-05-10 08:52:00|10689|10679|10689.8|10679.8|10690.5|10680.5|10689|10679|6
1620636730000|2021-05-10 08:52:10|10690|10680|10691.9|10681.9|10691.9|10681.9|10690|10680|4
1620636740000|2021-05-10 08:52:20|10691.8|10681.8|10691|10681|10691.8|10681.8|10691|10681|3
1620636790000|2021-05-10 08:53:10|10691.5|10681.5|10691.6|10681.6|10691.6|10681.6|10691.5|10681.5|2
1620636800000|2021-05-10 08:53:20|10692|10682|10692.8|10682.8|10692.8|10682.8|10692|10682|3
1620636810000|2021-05-10 08:53:30|10693.6|10683.6|10694.5|10684.5|10694.5|10684.5|10693.6|10683.6|5
1620636820000|2021-05-10 08:53:40|10694.6|10684.6|10694.8|10684.8|10694.8|10684.8|10694.6|10684.6|2
1620636830000|2021-05-10 08:53:50|10695.3|10685.3|10695.4|10685.4|10695.4|10685.4|10695.3|10685.3|2
1620636840000|2021-05-10 08:54:00|10695|10685|10694.8|10684.8|10695|10685|10694.8|10684.8|2
1620636850000|2021-05-10 08:54:10|10695|10685|10695|10685|10695|10685|10695|10685|1
1620636860000|2021-05-10 08:54:20|10695.1|10685.1|10695.1|10685.1|10695.1|10685.1|10695.1|10685.1|1
1620636900000|2021-05-10 08:55:00|10695.5|10685.5|10695.5|10685.5|10695.5|10685.5|10695.5|10685.5|1
1620636940000|2021-05-10 08:55:40|10694.6|10684.6|10694.5|10684.5|10694.6|10684.6|10694.5|10684.5|2
1620636950000|2021-05-10 08:55:50|10694|10684|10693.3|10683.3|10694|10684|10692.9|10682.9|4
1620636960000|2021-05-10 08:56:00|10693.6|10683.6|10695|10685|10695|10685|10693.6|10683.6|2
1620636970000|2021-05-10 08:56:10|10695.4|10685.4|10695.4|10685.4|10695.4|10685.4|10695.4|10685.4|1
1620637010000|2021-05-10 08:56:50|10695.3|10685.3|10695.5|10685.5|10695.5|10685.5|10695.3|10685.3|3
1620637070000|2021-05-10 08:57:50|10696|10686|10696.3|10686.3|10696.3|10686.3|10696|10686|2
1620637080000|2021-05-10 08:58:00|10696.5|10686.5|10703.1|10693.1|10703.1|10693.1|10696.5|10686.5|4
1620637090000|2021-05-10 08:58:10|10701.8|10691.8|10700.5|10690.5|10701.8|10691.8|10700.5|10690.5|3
1620637100000|2021-05-10 08:58:20|10701.3|10691.3|10710.6|10700.6|10711.3|10701.3|10701.3|10691.3|15
1620637110000|2021-05-10 08:58:30|10710.5|10700.5|10710.6|10700.6|10711.4|10701.4|10710.3|10700.3|6
1620637120000|2021-05-10 08:58:40|10711.3|10701.3|10709.1|10699.1|10711.3|10701.3|10709|10699|5
1620637130000|2021-05-10 08:58:50|10709|10699|10708.9|10698.9|10709.3|10699.3|10708.9|10698.9|4
1620637150000|2021-05-10 08:59:10|10709.5|10699.5|10709.5|10699.5|10710|10700|10709.5|10699.5|3
1620637160000|2021-05-10 08:59:20|10709.3|10699.3|10709.5|10699.5|10709.5|10699.5|10709.3|10699.3|2
1620637170000|2021-05-10 08:59:30|10709.1|10699.1|10707.9|10697.9|10709.1|10699.1|10707.9|10697.9|4
1620637180000|2021-05-10 08:59:40|10707|10697|10707|10697|10708.8|10698.8|10707|10697|9
1620637190000|2021-05-10 08:59:50|10708|10698|10706.6|10696.6|10708|10698|10706.5|10696.5|6
1620637200000|2021-05-10 09:00:00|10706.5|10696.5|10705.8|10695.8|10706.5|10696.5|10705.8|10695.8|2
1620637210000|2021-05-10 09:00:10|10705|10695|10702.9|10692.9|10705|10695|10702.9|10692.9|2
1620637220000|2021-05-10 09:00:20|10703.3|10693.3|10703.5|10693.5|10703.5|10693.5|10703.3|10693.3|2
1620637240000|2021-05-10 09:00:40|10704|10694|10703.3|10693.3|10704|10694|10703|10693|4
1620637250000|2021-05-10 09:00:50|10702.8|10692.8|10703|10693|10703.3|10693.3|10702.8|10692.8|3
1620637260000|2021-05-10 09:01:00|10702.9|10692.9|10701.8|10691.8|10702.9|10692.9|10701.8|10691.8|3
1620637270000|2021-05-10 09:01:10|10701.6|10691.6|10700.8|10690.8|10701.6|10691.6|10700|10690|3
1620637280000|2021-05-10 09:01:20|10700.5|10690.5|10700.5|10690.5|10700.5|10690.5|10700.3|10690.3|3
1620637290000|2021-05-10 09:01:30|10701|10691|10702|10692|10702|10692|10700.1|10690.1|6
1620637320000|2021-05-10 09:02:00|10702.3|10692.3|10701.3|10691.3|10702.3|10692.3|10700.5|10690.5|6
1620637330000|2021-05-10 09:02:10|10701.5|10691.5|10701.5|10691.5|10701.5|10691.5|10701.5|10691.5|1
1620637340000|2021-05-10 09:02:20|10701.8|10691.8|10701.9|10691.9|10701.9|10691.9|10701.8|10691.8|2
1620637360000|2021-05-10 09:02:40|10701.8|10691.8|10701.9|10691.9|10701.9|10691.9|10701.8|10691.8|4
1620637370000|2021-05-10 09:02:50|10702|10692|10702|10692|10702|10692|10702|10692|1
1620637390000|2021-05-10 09:03:10|10702.1|10692.1|10702.1|10692.1|10702.1|10692.1|10702.1|10692.1|1
1620637400000|2021-05-10 09:03:20|10702|10692|10702.1|10692.1|10703.5|10693.5|10702|10692|5
1620637450000|2021-05-10 09:04:10|10702.3|10692.3|10703.3|10693.3|10703.5|10693.5|10702.3|10692.3|3
1620637460000|2021-05-10 09:04:20|10703.5|10693.5|10701.8|10691.8|10703.5|10693.5|10701.8|10691.8|2
1620637480000|2021-05-10 09:04:40|10702|10692|10702|10692|10702|10692|10702|10692|1
1620637490000|2021-05-10 09:04:50|10702.3|10692.3|10702.3|10692.3|10702.3|10692.3|10702|10692|3
1620637510000|2021-05-10 09:05:10|10702.5|10692.5|10702.5|10692.5|10702.5|10692.5|10702.5|10692.5|1
1620637550000|2021-05-10 09:05:50|10702.8|10692.8|10702.8|10692.8|10702.8|10692.8|10702.8|10692.8|1
1620637560000|2021-05-10 09:06:00|10702.5|10692.5|10702.5|10692.5|10702.5|10692.5|10702.5|10692.5|1
1620637570000|2021-05-10 09:06:10|10702.8|10692.8|10702.8|10692.8|10702.8|10692.8|10702.8|10692.8|1
1620637630000|2021-05-10 09:07:10|10703|10693|10702.8|10692.8|10703.1|10693.1|10702.8|10692.8|3
1620637640000|2021-05-10 09:07:20|10703|10693|10709|10699|10709|10699|10703|10693|5
1620637650000|2021-05-10 09:07:30|10709.8|10699.8|10713.5|10703.5|10713.5|10703.5|10709.8|10699.8|5
1620637660000|2021-05-10 09:07:40|10713.6|10703.6|10713.9|10703.9|10713.9|10703.9|10713.6|10703.6|2
1620637670000|2021-05-10 09:07:50|10713.8|10703.8|10713.6|10703.6|10713.8|10703.8|10713.4|10703.4|4
1620637690000|2021-05-10 09:08:10|10714.9|10704.9|10713.3|10703.3|10715.4|10705.4|10713.3|10703.3|4
1620637710000|2021-05-10 09:08:30|10713.8|10703.8|10712.8|10702.8|10713.8|10703.8|10712.5|10702.5|7
1620637720000|2021-05-10 09:08:40|10712.3|10702.3|10712.4|10702.4|10712.4|10702.4|10711.5|10701.5|7
1620637750000|2021-05-10 09:09:10|10712.3|10702.3|10712.5|10702.5|10712.5|10702.5|10712.3|10702.3|2
1620637760000|2021-05-10 09:09:20|10712.4|10702.4|10712.4|10702.4|10712.4|10702.4|10712.4|10702.4|1
1620637770000|2021-05-10 09:09:30|10712|10702|10712|10702|10712|10702|10712|10702|1
1620637790000|2021-05-10 09:09:50|10712.5|10702.5|10712.9|10702.9|10712.9|10702.9|10712.5|10702.5|2
1620637800000|2021-05-10 09:10:00|10713|10703|10713.5|10703.5|10713.5|10703.5|10712.6|10702.6|3
1620637810000|2021-05-10 09:10:10|10713.6|10703.6|10714.8|10704.8|10715.3|10705.3|10713.6|10703.6|6
1620637820000|2021-05-10 09:10:20|10714.5|10704.5|10714.4|10704.4|10715|10705|10713.8|10703.8|6
1620637830000|2021-05-10 09:10:30|10714.8|10704.8|10711.1|10701.1|10714.8|10704.8|10710.8|10700.8|7
1620637840000|2021-05-10 09:10:40|10711.3|10701.3|10712|10702|10712|10702|10711.3|10701.3|3
1620637850000|2021-05-10 09:10:50|10712.5|10702.5|10712.8|10702.8|10713|10703|10712.4|10702.4|7
1620637860000|2021-05-10 09:11:00|10713|10703|10715.3|10705.3|10715.3|10705.3|10713|10703|4
1620637870000|2021-05-10 09:11:10|10715.1|10705.1|10714.9|10704.9|10715.1|10705.1|10713.8|10703.8|6
1620637890000|2021-05-10 09:11:30|10715|10705|10716.8|10706.8|10716.8|10706.8|10715|10705|2
1620637910000|2021-05-10 09:11:50|10716.6|10706.6|10716.8|10706.8|10716.8|10706.8|10715.8|10705.8|6
1620637920000|2021-05-10 09:12:00|10716.6|10706.6|10716.3|10706.3|10716.6|10706.6|10716.3|10706.3|2
1620637930000|2021-05-10 09:12:10|10716.1|10706.1|10716|10706|10716.1|10706.1|10716|10706|2
1620637940000|2021-05-10 09:12:20|10716.3|10706.3|10712.3|10702.3|10716.3|10706.3|10712.3|10702.3|4
1620637950000|2021-05-10 09:12:30|10711.6|10701.6|10711.6|10701.6|10711.6|10701.6|10711.6|10701.6|1
1620637960000|2021-05-10 09:12:40|10712.3|10702.3|10712.6|10702.6|10713|10703|10712.3|10702.3|6
1620637980000|2021-05-10 09:13:00|10712.5|10702.5|10712.5|10702.5|10712.5|10702.5|10712.5|10702.5|1
1620637990000|2021-05-10 09:13:10|10711.9|10701.9|10711.5|10701.5|10712.4|10702.4|10711.5|10701.5|4
1620638000000|2021-05-10 09:13:20|10712|10702|10712|10702|10712|10702|10712|10702|1
1620638010000|2021-05-10 09:13:30|10711.5|10701.5|10712|10702|10712|10702|10711.5|10701.5|4
1620638030000|2021-05-10 09:13:50|10711.8|10701.8|10709.5|10699.5|10711.8|10701.8|10709.5|10699.5|3
1620638040000|2021-05-10 09:14:00|10710|10700|10710|10700|10710|10700|10710|10700|1
1620638050000|2021-05-10 09:14:10|10710.1|10700.1|10711.3|10701.3|10711.3|10701.3|10710.1|10700.1|6
1620638060000|2021-05-10 09:14:20|10711|10701|10710.8|10700.8|10711|10701|10710.8|10700.8|4
1620638070000|2021-05-10 09:14:30|10710.6|10700.6|10710.6|10700.6|10710.6|10700.6|10710.6|10700.6|1
1620638080000|2021-05-10 09:14:40|10709.8|10699.8|10707.3|10697.3|10709.8|10699.8|10707.3|10697.3|5
1620638090000|2021-05-10 09:14:50|10707.8|10697.8|10708|10698|10708|10698|10707.8|10697.8|2
1620638100000|2021-05-10 09:15:00|10708.1|10698.1|10708.6|10698.6|10708.6|10698.6|10708.1|10698.1|2
1620638110000|2021-05-10 09:15:10|10708.8|10698.8|10708.5|10698.5|10708.8|10698.8|10708.3|10698.3|6
1620638120000|2021-05-10 09:15:20|10707.5|10697.5|10708|10698|10708|10698|10707.5|10697.5|3
1620638150000|2021-05-10 09:15:50|10708.1|10698.1|10708.1|10698.1|10708.1|10698.1|10708.1|10698.1|1
1620638160000|2021-05-10 09:16:00|10708.5|10698.5|10708.4|10698.4|10708.5|10698.5|10708.4|10698.4|2
1620638170000|2021-05-10 09:16:10|10708.3|10698.3|10708.3|10698.3|10708.3|10698.3|10708.3|10698.3|1
1620638180000|2021-05-10 09:16:20|10708.5|10698.5|10708.5|10698.5|10708.6|10698.6|10708.5|10698.5|3
1620638190000|2021-05-10 09:16:30|10708.8|10698.8|10709|10699|10709|10699|10708.5|10698.5|4
1620638200000|2021-05-10 09:16:40|10709.3|10699.3|10708|10698|10709.3|10699.3|10708|10698|3
1620638210000|2021-05-10 09:16:50|10707.8|10697.8|10707.8|10697.8|10707.8|10697.8|10707.8|10697.8|1
1620638220000|2021-05-10 09:17:00|10708.1|10698.1|10710|10700|10710|10700|10708.1|10698.1|3
1620638240000|2021-05-10 09:17:20|10709.1|10699.1|10708.6|10698.6|10709.1|10699.1|10708.6|10698.6|2
1620638260000|2021-05-10 09:17:40|10708.5|10698.5|10707.8|10697.8|10708.5|10698.5|10707.8|10697.8|2
1620638270000|2021-05-10 09:17:50|10708|10698|10708|10698|10708|10698|10708|10698|1
1620638280000|2021-05-10 09:18:00|10707.8|10697.8|10708|10698|10708|10698|10707.8|10697.8|2
1620638300000|2021-05-10 09:18:20|10707.8|10697.8|10707.8|10697.8|10707.8|10697.8|10707.8|10697.8|1
1620638310000|2021-05-10 09:18:30|10708|10698|10709.6|10699.6|10709.6|10699.6|10708|10698|2
1620638320000|2021-05-10 09:18:40|10710.3|10700.3|10711.1|10701.1|10711.1|10701.1|10710.3|10700.3|5
1620638330000|2021-05-10 09:18:50|10711.4|10701.4|10711.4|10701.4|10711.4|10701.4|10711.4|10701.4|1
1620638340000|2021-05-10 09:19:00|10711.6|10701.6|10712.5|10702.5|10712.5|10702.5|10711.4|10701.4|5
1620638350000|2021-05-10 09:19:10|10712.3|10702.3|10712.3|10702.3|10712.3|10702.3|10712.3|10702.3|1
1620638370000|2021-05-10 09:19:30|10713|10703|10713|10703|10713|10703|10713|10703|1
1620638380000|2021-05-10 09:19:40|10713.4|10703.4|10713.9|10703.9|10713.9|10703.9|10713.4|10703.4|2
1620638390000|2021-05-10 09:19:50|10713.4|10703.4|10712.8|10702.8|10713.4|10703.4|10712.8|10702.8|2
1620638420000|2021-05-10 09:20:20|10713.1|10703.1|10713.1|10703.1|10713.1|10703.1|10713.1|10703.1|1
1620638430000|2021-05-10 09:20:30|10713.4|10703.4|10713.5|10703.5|10713.5|10703.5|10713.4|10703.4|2
1620638440000|2021-05-10 09:20:40|10714.5|10704.5|10714.5|10704.5|10714.5|10704.5|10714|10704|3
1620638450000|2021-05-10 09:20:50|10714.4|10704.4|10717.4|10707.4|10717.5|10707.5|10714.4|10704.4|6
1620638460000|2021-05-10 09:21:00|10716.5|10706.5|10716.3|10706.3|10717.1|10707.1|10714.6|10704.6|9
1620638470000|2021-05-10 09:21:10|10716.5|10706.5|10718.4|10708.4|10718.4|10708.4|10716.5|10706.5|3
1620638480000|2021-05-10 09:21:20|10718.5|10708.5|10718.5|10708.5|10718.5|10708.5|10718.5|10708.5|1
1620638500000|2021-05-10 09:21:40|10718.6|10708.6|10718.6|10708.6|10718.6|10708.6|10718.5|10708.5|3
1620638510000|2021-05-10 09:21:50|10719.8|10709.8|10719.1|10709.1|10719.8|10709.8|10719.1|10709.1|4
1620638520000|2021-05-10 09:22:00|10719.3|10709.3|10721.1|10711.1|10721.1|10711.1|10719.3|10709.3|6
1620638530000|2021-05-10 09:22:10|10721.4|10711.4|10721.3|10711.3|10721.4|10711.4|10721.3|10711.3|2
1620638540000|2021-05-10 09:22:20|10721.4|10711.4|10721|10711|10721.4|10711.4|10719.6|10709.6|6
1620638550000|2021-05-10 09:22:30|10721.5|10711.5|10721.1|10711.1|10721.6|10711.6|10721.1|10711.1|4
1620638560000|2021-05-10 09:22:40|10721.6|10711.6|10716.6|10706.6|10722.6|10712.6|10716.6|10706.6|5
1620638570000|2021-05-10 09:22:50|10716.5|10706.5|10716.9|10706.9|10717.8|10707.8|10716.4|10706.4|6
1620638580000|2021-05-10 09:23:00|10716.8|10706.8|10716.9|10706.9|10716.9|10706.9|10716.8|10706.8|2
1620638590000|2021-05-10 09:23:10|10717.8|10707.8|10718.9|10708.9|10718.9|10708.9|10717.8|10707.8|3
1620638600000|2021-05-10 09:23:20|10719.1|10709.1|10718.5|10708.5|10719.3|10709.3|10718.5|10708.5|4
1620638620000|2021-05-10 09:23:40|10717.9|10707.9|10716.9|10706.9|10717.9|10707.9|10716.4|10706.4|4
1620638630000|2021-05-10 09:23:50|10717.3|10707.3|10718|10708|10719|10709|10717.3|10707.3|5
1620638640000|2021-05-10 09:24:00|10718.3|10708.3|10718|10708|10719|10709|10718|10708|4
1620638650000|2021-05-10 09:24:10|10717.8|10707.8|10718.3|10708.3|10718.3|10708.3|10717.8|10707.8|2
1620638660000|2021-05-10 09:24:20|10719|10709|10718|10708|10719|10709|10718|10708|2
1620638670000|2021-05-10 09:24:30|10718.3|10708.3|10718.3|10708.3|10719|10709|10718|10708|4
1620638690000|2021-05-10 09:24:50|10718|10708|10718.3|10708.3|10718.3|10708.3|10717.8|10707.8|4
1620638700000|2021-05-10 09:25:00|10718|10708|10716.5|10706.5|10718|10708|10716.5|10706.5|5
1620638710000|2021-05-10 09:25:10|10716.3|10706.3|10715.9|10705.9|10716.5|10706.5|10715.9|10705.9|4
1620638720000|2021-05-10 09:25:20|10716.4|10706.4|10716.4|10706.4|10716.4|10706.4|10716.4|10706.4|1
1620638740000|2021-05-10 09:25:40|10716.3|10706.3|10716|10706|10716.3|10706.3|10716|10706|2
1620638750000|2021-05-10 09:25:50|10715.8|10705.8|10715.3|10705.3|10715.8|10705.8|10715.3|10705.3|2
1620638760000|2021-05-10 09:26:00|10718|10708|10717.9|10707.9|10718|10708|10717.9|10707.9|2
1620638770000|2021-05-10 09:26:10|10718.3|10708.3|10718|10708|10718.3|10708.3|10717.3|10707.3|4
1620638780000|2021-05-10 09:26:20|10717|10707|10717.5|10707.5|10717.5|10707.5|10717|10707|2
1620638800000|2021-05-10 09:26:40|10717.3|10707.3|10717.5|10707.5|10717.5|10707.5|10717.3|10707.3|2
1620638810000|2021-05-10 09:26:50|10717.3|10707.3|10716.3|10706.3|10717.3|10707.3|10716.3|10706.3|4
1620638820000|2021-05-10 09:27:00|10715.5|10705.5|10715|10705|10715.5|10705.5|10715|10705|2
1620638840000|2021-05-10 09:27:20|10714.1|10704.1|10712.8|10702.8|10714.1|10704.1|10712.8|10702.8|4
1620638850000|2021-05-10 09:27:30|10712.3|10702.3|10712.6|10702.6|10712.6|10702.6|10712.3|10702.3|2
1620638860000|2021-05-10 09:27:40|10712.5|10702.5|10713.5|10703.5|10713.5|10703.5|10712.5|10702.5|2
1620638870000|2021-05-10 09:27:50|10713|10703|10712.4|10702.4|10713.1|10703.1|10712.4|10702.4|5
1620638880000|2021-05-10 09:28:00|10712|10702|10710.5|10700.5|10712|10702|10710.4|10700.4|7
1620638900000|2021-05-10 09:28:20|10710.6|10700.6|10710.6|10700.6|10710.6|10700.6|10710.6|10700.6|1
1620638940000|2021-05-10 09:29:00|10711|10701|10712.5|10702.5|10712.5|10702.5|10711|10701|3
1620638950000|2021-05-10 09:29:10|10712.4|10702.4|10712.1|10702.1|10712.4|10702.4|10712.1|10702.1|2
1620638960000|2021-05-10 09:29:20|10712.3|10702.3|10711.5|10701.5|10712.3|10702.3|10711.5|10701.5|3
1620638970000|2021-05-10 09:29:30|10711|10701|10706.6|10696.6|10711|10701|10706.6|10696.6|7
1620638980000|2021-05-10 09:29:40|10705.8|10695.8|10705.8|10695.8|10706|10696|10704.3|10694.3|7
1620638990000|2021-05-10 09:29:50|10706.3|10696.3|10707.3|10697.3|10707.3|10697.3|10706.3|10696.3|3
1620639000000|2021-05-10 09:30:00|10706.5|10696.5|10705.8|10695.8|10706.5|10696.5|10705.8|10695.8|3
1620639010000|2021-05-10 09:30:10|10706.3|10696.3|10706.1|10696.1|10706.3|10696.3|10705.6|10695.6|6
1620639020000|2021-05-10 09:30:20|10706.8|10696.8|10705.8|10695.8|10706.8|10696.8|10704.9|10694.9|7
1620639030000|2021-05-10 09:30:30|10705.1|10695.1|10705.8|10695.8|10706.3|10696.3|10705|10695|7
1620639040000|2021-05-10 09:30:40|10705.5|10695.5|10705.5|10695.5|10705.5|10695.5|10705.5|10695.5|1
1620639050000|2021-05-10 09:30:50|10705.1|10695.1|10703.3|10693.3|10705.3|10695.3|10703|10693|8
1620639060000|2021-05-10 09:31:00|10702.8|10692.8|10702.8|10692.8|10703.3|10693.3|10702.4|10692.4|7
1620639070000|2021-05-10 09:31:10|10703.3|10693.3|10705.3|10695.3|10705.3|10695.3|10702.8|10692.8|8
1620639080000|2021-05-10 09:31:20|10706|10696|10705.3|10695.3|10706.4|10696.4|10705.3|10695.3|4
1620639090000|2021-05-10 09:31:30|10705|10695|10703.8|10693.8|10705|10695|10703.4|10693.4|5
1620639100000|2021-05-10 09:31:40|10703.4|10693.4|10703.8|10693.8|10703.8|10693.8|10703|10693|4
1620639110000|2021-05-10 09:31:50|10703.5|10693.5|10703|10693|10703.5|10693.5|10702.6|10692.6|4
1620639140000|2021-05-10 09:32:20|10702.8|10692.8|10702.8|10692.8|10702.8|10692.8|10702.8|10692.8|1
1620639150000|2021-05-10 09:32:30|10703|10693|10703.3|10693.3|10703.3|10693.3|10703|10693|2
1620639160000|2021-05-10 09:32:40|10704.1|10694.1|10704|10694|10704.5|10694.5|10704|10694|6
1620639170000|2021-05-10 09:32:50|10703.5|10693.5|10702.1|10692.1|10703.8|10693.8|10702.1|10692.1|6
1620639180000|2021-05-10 09:33:00|10701.6|10691.6|10701.6|10691.6|10702|10692|10701.6|10691.6|5
1620639190000|2021-05-10 09:33:10|10702.1|10692.1|10702.1|10692.1|10702.1|10692.1|10702.1|10692.1|1
1620639200000|2021-05-10 09:33:20|10701.6|10691.6|10702.1|10692.1|10702.1|10692.1|10701.6|10691.6|2
1620639220000|2021-05-10 09:33:40|10702.3|10692.3|10703.9|10693.9|10703.9|10693.9|10702.3|10692.3|5
1620639230000|2021-05-10 09:33:50|10703.5|10693.5|10704|10694|10704|10694|10703.5|10693.5|2
1620639240000|2021-05-10 09:34:00|10703.5|10693.5|10704.4|10694.4|10704.4|10694.4|10703.5|10693.5|3
1620639250000|2021-05-10 09:34:10|10704.3|10694.3|10703.9|10693.9|10704.3|10694.3|10703.4|10693.4|3
1620639260000|2021-05-10 09:34:20|10703.5|10693.5|10703.9|10693.9|10703.9|10693.9|10703.4|10693.4|3
1620639270000|2021-05-10 09:34:30|10703.4|10693.4|10703.8|10693.8|10703.8|10693.8|10703.4|10693.4|2
1620639290000|2021-05-10 09:34:50|10703.4|10693.4|10704.3|10694.3|10704.3|10694.3|10703.4|10693.4|3
1620639300000|2021-05-10 09:35:00|10704.1|10694.1|10704.8|10694.8|10704.9|10694.9|10704.1|10694.1|4
1620639310000|2021-05-10 09:35:10|10706.9|10696.9|10707|10697|10707.3|10697.3|10706.8|10696.8|5
1620639330000|2021-05-10 09:35:30|10706.8|10696.8|10706.8|10696.8|10706.8|10696.8|10706.8|10696.8|1
1620639350000|2021-05-10 09:35:50|10707|10697|10707.8|10697.8|10707.9|10697.9|10707|10697|5
1620639360000|2021-05-10 09:36:00|10707.5|10697.5|10706.8|10696.8|10707.5|10697.5|10705.6|10695.6|7
1620639380000|2021-05-10 09:36:20|10706.5|10696.5|10704.8|10694.8|10706.5|10696.5|10704.8|10694.8|8
1620639450000|2021-05-10 09:37:30|10704.9|10694.9|10705.1|10695.1|10705.1|10695.1|10704.9|10694.9|2
1620639480000|2021-05-10 09:38:00|10704.8|10694.8|10704.5|10694.5|10704.8|10694.8|10704.5|10694.5|2
1620639490000|2021-05-10 09:38:10|10704.6|10694.6|10704.8|10694.8|10704.8|10694.8|10704.6|10694.6|2
1620639500000|2021-05-10 09:38:20|10705.5|10695.5|10705.8|10695.8|10705.9|10695.9|10705.5|10695.5|3
1620639510000|2021-05-10 09:38:30|10705.6|10695.6|10705.6|10695.6|10705.6|10695.6|10705.6|10695.6|1
1620639520000|2021-05-10 09:38:40|10705.9|10695.9|10706.1|10696.1|10706.1|10696.1|10705.8|10695.8|4
1620639540000|2021-05-10 09:39:00|10705.8|10695.8|10705.6|10695.6|10705.8|10695.8|10705.6|10695.6|2
1620639550000|2021-05-10 09:39:10|10706|10696|10706.5|10696.5|10706.5|10696.5|10706|10696|2
1620639560000|2021-05-10 09:39:20|10706.4|10696.4|10706.1|10696.1|10706.4|10696.4|10706.1|10696.1|2
1620639570000|2021-05-10 09:39:30|10706.8|10696.8|10706.1|10696.1|10706.8|10696.8|10706.1|10696.1|3
1620639580000|2021-05-10 09:39:40|10706.3|10696.3|10706.6|10696.6|10706.6|10696.6|10706.3|10696.3|2
1620639610000|2021-05-10 09:40:10|10707|10697|10705.5|10695.5|10707|10697|10705.5|10695.5|7
1620639620000|2021-05-10 09:40:20|10705.8|10695.8|10706|10696|10706|10696|10705.8|10695.8|2
1620639630000|2021-05-10 09:40:30|10707.9|10697.9|10707.5|10697.5|10707.9|10697.9|10707.5|10697.5|3
1620639640000|2021-05-10 09:40:40|10707.1|10697.1|10706.3|10696.3|10707.1|10697.1|10706.3|10696.3|2
1620639650000|2021-05-10 09:40:50|10706|10696|10706|10696|10706|10696|10706|10696|1
1620639660000|2021-05-10 09:41:00|10705.5|10695.5|10705|10695|10705.5|10695.5|10705|10695|3
1620639700000|2021-05-10 09:41:40|10704.8|10694.8|10704.8|10694.8|10704.8|10694.8|10704.8|10694.8|1
1620639720000|2021-05-10 09:42:00|10704.5|10694.5|10704.5|10694.5|10704.5|10694.5|10704.3|10694.3|3
1620639730000|2021-05-10 09:42:10|10704.3|10694.3|10704.5|10694.5|10704.5|10694.5|10704.3|10694.3|2
1620639740000|2021-05-10 09:42:20|10704.3|10694.3|10704.3|10694.3|10704.3|10694.3|10704.3|10694.3|1
1620639750000|2021-05-10 09:42:30|10704.8|10694.8|10706.3|10696.3|10706.3|10696.3|10704.3|10694.3|5
1620639760000|2021-05-10 09:42:40|10706|10696|10705.3|10695.3|10706|10696|10705.3|10695.3|2
1620639780000|2021-05-10 09:43:00|10705.8|10695.8|10705.5|10695.5|10705.8|10695.8|10705.5|10695.5|4
1620639800000|2021-05-10 09:43:20|10705.8|10695.8|10705.5|10695.5|10705.8|10695.8|10705.4|10695.4|4
1620639810000|2021-05-10 09:43:30|10705.3|10695.3|10704.8|10694.8|10705.3|10695.3|10704.8|10694.8|2
1620639820000|2021-05-10 09:43:40|10705|10695|10705|10695|10705|10695|10705|10695|1
1620639830000|2021-05-10 09:43:50|10705.4|10695.4|10704.8|10694.8|10705.4|10695.4|10704.5|10694.5|3
1620639840000|2021-05-10 09:44:00|10705|10695|10705.8|10695.8|10705.8|10695.8|10705|10695|2
1620639850000|2021-05-10 09:44:10|10706|10696|10706|10696|10706|10696|10706|10696|1
1620639860000|2021-05-10 09:44:20|10706.3|10696.3|10706|10696|10706.3|10696.3|10706|10696|2
1620639870000|2021-05-10 09:44:30|10705.4|10695.4|10706.6|10696.6|10706.6|10696.6|10705.4|10695.4|4
1620639880000|2021-05-10 09:44:40|10706.3|10696.3|10705.5|10695.5|10706.3|10696.3|10705.5|10695.5|3
1620639900000|2021-05-10 09:45:00|10705.4|10695.4|10705|10695|10705.4|10695.4|10705|10695|2
1620639910000|2021-05-10 09:45:10|10704.6|10694.6|10703.8|10693.8|10705|10695|10703.8|10693.8|6
1620639940000|2021-05-10 09:45:40|10703.3|10693.3|10702.5|10692.5|10703.3|10693.3|10702.5|10692.5|2
1620639950000|2021-05-10 09:45:50|10702.8|10692.8|10704.8|10694.8|10704.9|10694.9|10702.8|10692.8|8
1620639990000|2021-05-10 09:46:30|10704.9|10694.9|10706.3|10696.3|10706.3|10696.3|10704.9|10694.9|3
1620640010000|2021-05-10 09:46:50|10707|10697|10708.4|10698.4|10708.4|10698.4|10707|10697|2
1620640020000|2021-05-10 09:47:00|10708.6|10698.6|10709.8|10699.8|10709.9|10699.9|10708.6|10698.6|3
1620640030000|2021-05-10 09:47:10|10709.5|10699.5|10708.1|10698.1|10709.5|10699.5|10707.9|10697.9|6
1620640040000|2021-05-10 09:47:20|10708.5|10698.5|10709.8|10699.8|10709.8|10699.8|10708.5|10698.5|7
1620640050000|2021-05-10 09:47:30|10710|10700|10710.8|10700.8|10711|10701|10709.4|10699.4|7
1620640060000|2021-05-10 09:47:40|10711|10701|10708|10698|10711|10701|10708|10698|7
1620640070000|2021-05-10 09:47:50|10707.8|10697.8|10706.9|10696.9|10707.8|10697.8|10706.6|10696.6|5
1620640080000|2021-05-10 09:48:00|10707|10697|10706.9|10696.9|10708.3|10698.3|10706.9|10696.9|4
1620640090000|2021-05-10 09:48:10|10707|10697|10707.3|10697.3|10709.3|10699.3|10707|10697|10
1620640100000|2021-05-10 09:48:20|10707.4|10697.4|10707.8|10697.8|10707.8|10697.8|10707.4|10697.4|2
1620640110000|2021-05-10 09:48:30|10707.5|10697.5|10707.3|10697.3|10707.5|10697.5|10707.3|10697.3|2
1620640130000|2021-05-10 09:48:50|10707.1|10697.1|10707.3|10697.3|10707.3|10697.3|10706.6|10696.6|4
1620640140000|2021-05-10 09:49:00|10707.5|10697.5|10708|10698|10708.3|10698.3|10707.5|10697.5|7
1620640160000|2021-05-10 09:49:20|10707.9|10697.9|10707.9|10697.9|10707.9|10697.9|10707.9|10697.9|1
1620640190000|2021-05-10 09:49:50|10707.4|10697.4|10705.8|10695.8|10707.4|10697.4|10705.8|10695.8|2
1620640200000|2021-05-10 09:50:00|10705.5|10695.5|10705.6|10695.6|10705.6|10695.6|10705.5|10695.5|4
1620640240000|2021-05-10 09:50:40|10705.8|10695.8|10706|10696|10706|10696|10705.8|10695.8|2
1620640250000|2021-05-10 09:50:50|10705.8|10695.8|10706|10696|10706|10696|10705.8|10695.8|2
1620640260000|2021-05-10 09:51:00|10706.3|10696.3|10708.9|10698.9|10708.9|10698.9|10706.3|10696.3|9
1620640270000|2021-05-10 09:51:10|10708.6|10698.6|10708.8|10698.8|10708.8|10698.8|10708.6|10698.6|2
1620640280000|2021-05-10 09:51:20|10708.5|10698.5|10709.6|10699.6|10709.6|10699.6|10708.5|10698.5|5
1620640290000|2021-05-10 09:51:30|10710|10700|10709.3|10699.3|10710|10700|10709.3|10699.3|3
1620640300000|2021-05-10 09:51:40|10709.5|10699.5|10709.8|10699.8|10709.8|10699.8|10709.4|10699.4|4
1620640310000|2021-05-10 09:51:50|10710|10700|10710|10700|10710|10700|10710|10700|1
1620640330000|2021-05-10 09:52:10|10709.8|10699.8|10709.3|10699.3|10709.8|10699.8|10709.3|10699.3|2
1620640350000|2021-05-10 09:52:30|10709.4|10699.4|10709.4|10699.4|10709.4|10699.4|10709.4|10699.4|1
1620640360000|2021-05-10 09:52:40|10709.5|10699.5|10709.8|10699.8|10709.8|10699.8|10709.4|10699.4|4
1620640370000|2021-05-10 09:52:50|10710|10700|10710|10700|10710|10700|10710|10700|1
1620640380000|2021-05-10 09:53:00|10709.8|10699.8|10709.8|10699.8|10709.8|10699.8|10709.8|10699.8|1
1620640420000|2021-05-10 09:53:40|10710|10700|10710|10700|10710|10700|10710|10700|1
1620640430000|2021-05-10 09:53:50|10709.8|10699.8|10710|10700|10710|10700|10709.8|10699.8|2
1620640440000|2021-05-10 09:54:00|10709.8|10699.8|10709.5|10699.5|10709.8|10699.8|10709.5|10699.5|3
1620640450000|2021-05-10 09:54:10|10709.4|10699.4|10709.1|10699.1|10709.4|10699.4|10709.1|10699.1|2
1620640480000|2021-05-10 09:54:40|10709.3|10699.3|10710|10700|10710|10700|10709.3|10699.3|3
1620640490000|2021-05-10 09:54:50|10710.3|10700.3|10710.9|10700.9|10710.9|10700.9|10710.3|10700.3|2
1620640500000|2021-05-10 09:55:00|10711|10701|10711|10701|10711|10701|10711|10701|1
1620640510000|2021-05-10 09:55:10|10711.5|10701.5|10712.3|10702.3|10712.3|10702.3|10711.5|10701.5|3
1620640570000|2021-05-10 09:56:10|10712.8|10702.8|10715.1|10705.1|10715.3|10705.3|10712.8|10702.8|5
1620640580000|2021-05-10 09:56:20|10715.3|10705.3|10715.8|10705.8|10715.8|10705.8|10715.3|10705.3|2
1620640610000|2021-05-10 09:56:50|10715.5|10705.5|10714|10704|10715.5|10705.5|10714|10704|2
1620640620000|2021-05-10 09:57:00|10714.5|10704.5|10712|10702|10714.5|10704.5|10712|10702|11
1620640630000|2021-05-10 09:57:10|10711.6|10701.6|10711.4|10701.4|10711.6|10701.6|10711.4|10701.4|2
1620640640000|2021-05-10 09:57:20|10711.6|10701.6|10713.3|10703.3|10713.3|10703.3|10711.6|10701.6|3
1620640650000|2021-05-10 09:57:30|10713|10703|10712.9|10702.9|10713|10703|10712.9|10702.9|2
1620640680000|2021-05-10 09:58:00|10713|10703|10713|10703|10713|10703|10713|10703|1
1620640690000|2021-05-10 09:58:10|10712.8|10702.8|10712.8|10702.8|10712.8|10702.8|10712.8|10702.8|1
1620640700000|2021-05-10 09:58:20|10712.9|10702.9|10712.8|10702.8|10712.9|10702.9|10712.8|10702.8|2
1620640710000|2021-05-10 09:58:30|10712.9|10702.9|10712.9|10702.9|10712.9|10702.9|10712.9|10702.9|1
1620640720000|2021-05-10 09:58:40|10713.1|10703.1|10713.4|10703.4|10713.4|10703.4|10713.1|10703.1|4
1620640730000|2021-05-10 09:58:50|10713.1|10703.1|10713.4|10703.4|10713.4|10703.4|10713.1|10703.1|2
1620640750000|2021-05-10 09:59:10|10713.8|10703.8|10713.4|10703.4|10713.8|10703.8|10713.4|10703.4|4
1620640760000|2021-05-10 09:59:20|10713.3|10703.3|10713|10703|10713.3|10703.3|10713|10703|2
1620640770000|2021-05-10 09:59:30|10713.4|10703.4|10714.4|10704.4|10714.6|10704.6|10713.3|10703.3|14
1620640780000|2021-05-10 09:59:40|10714|10704|10713.9|10703.9|10714|10704|10713.9|10703.9|2
1620640800000|2021-05-10 10:00:00|10713.6|10703.6|10713|10703|10713.6|10703.6|10713|10703|2
1620640810000|2021-05-10 10:00:10|10712.8|10702.8|10712.5|10702.5|10712.8|10702.8|10712.5|10702.5|2
1620640820000|2021-05-10 10:00:20|10712.3|10702.3|10712.3|10702.3|10712.3|10702.3|10712.3|10702.3|1
1620640830000|2021-05-10 10:00:30|10711.8|10701.8|10708.8|10698.8|10711.8|10701.8|10708.8|10698.8|4
1620640840000|2021-05-10 10:00:40|10708.5|10698.5|10708.3|10698.3|10708.5|10698.5|10708.3|10698.3|2
1620640850000|2021-05-10 10:00:50|10708.1|10698.1|10708.1|10698.1|10708.1|10698.1|10708.1|10698.1|1
1620640880000|2021-05-10 10:01:20|10708|10698|10709.3|10699.3|10709.3|10699.3|10708|10698|2
1620640890000|2021-05-10 10:01:30|10709.8|10699.8|10709.6|10699.6|10709.9|10699.9|10709.6|10699.6|3
1620640900000|2021-05-10 10:01:40|10709.9|10699.9|10710.5|10700.5|10710.9|10700.9|10709.9|10699.9|6
1620640910000|2021-05-10 10:01:50|10706.8|10696.8|10706.8|10696.8|10706.8|10696.8|10706.8|10696.8|1
1620640920000|2021-05-10 10:02:00|10707.4|10697.4|10706|10696|10707.4|10697.4|10706|10696|5
1620640930000|2021-05-10 10:02:10|10706.3|10696.3|10707|10697|10707|10697|10706.3|10696.3|2
1620640940000|2021-05-10 10:02:20|10706.8|10696.8|10706.8|10696.8|10706.8|10696.8|10706.8|10696.8|1
1620640950000|2021-05-10 10:02:30|10707.5|10697.5|10707.9|10697.9|10707.9|10697.9|10707.5|10697.5|2
1620640960000|2021-05-10 10:02:40|10708.3|10698.3|10708.8|10698.8|10708.8|10698.8|10708.3|10698.3|3
1620640970000|2021-05-10 10:02:50|10709|10699|10709.5|10699.5|10709.5|10699.5|10709|10699|2
1620640980000|2021-05-10 10:03:00|10709.3|10699.3|10708.5|10698.5|10709.3|10699.3|10708.1|10698.1|5
1620640990000|2021-05-10 10:03:10|10708.6|10698.6|10710.9|10700.9|10711|10701|10708.5|10698.5|8
1620641000000|2021-05-10 10:03:20|10711|10701|10712|10702|10712|10702|10711|10701|5
1620641010000|2021-05-10 10:03:30|10712.3|10702.3|10712.8|10702.8|10712.8|10702.8|10712.3|10702.3|2
1620641020000|2021-05-10 10:03:40|10712.5|10702.5|10711.8|10701.8|10712.5|10702.5|10711.8|10701.8|3
1620641030000|2021-05-10 10:03:50|10712|10702|10712|10702|10712|10702|10712|10702|1
1620641040000|2021-05-10 10:04:00|10712.5|10702.5|10712.9|10702.9|10713.5|10703.5|10712.5|10702.5|6
1620641050000|2021-05-10 10:04:10|10712.8|10702.8|10712.9|10702.9|10713.1|10703.1|10712.4|10702.4|5
1620641060000|2021-05-10 10:04:20|10713.1|10703.1|10713.1|10703.1|10713.1|10703.1|10713.1|10703.1|1
1620641080000|2021-05-10 10:04:40|10713.5|10703.5|10713.3|10703.3|10713.5|10703.5|10713.1|10703.1|3
1620641100000|2021-05-10 10:05:00|10713.5|10703.5|10713.1|10703.1|10713.5|10703.5|10713.1|10703.1|3
1620641110000|2021-05-10 10:05:10|10712.6|10702.6|10712.6|10702.6|10712.6|10702.6|10712.6|10702.6|1
1620641120000|2021-05-10 10:05:20|10712.9|10702.9|10712.9|10702.9|10712.9|10702.9|10712.9|10702.9|1
1620641140000|2021-05-10 10:05:40|10713.1|10703.1|10713.4|10703.4|10713.4|10703.4|10713.1|10703.1|2
1620641150000|2021-05-10 10:05:50|10713.1|10703.1|10713.5|10703.5|10713.5|10703.5|10713.1|10703.1|2
1620641160000|2021-05-10 10:06:00|10713.1|10703.1|10713.1|10703.1|10713.1|10703.1|10713.1|10703.1|1
1620641210000|2021-05-10 10:06:50|10713.3|10703.3|10713.5|10703.5|10713.5|10703.5|10713.3|10703.3|2
1620641230000|2021-05-10 10:07:10|10713.4|10703.4|10710.3|10700.3|10713.4|10703.4|10710.3|10700.3|3
1620641240000|2021-05-10 10:07:20|10710.6|10700.6|10710.8|10700.8|10710.8|10700.8|10710.6|10700.6|2
1620641250000|2021-05-10 10:07:30|10711.1|10701.1|10712|10702|10712|10702|10711.1|10701.1|5
1620641270000|2021-05-10 10:07:50|10711.8|10701.8|10711.8|10701.8|10711.8|10701.8|10711|10701|4
1620641300000|2021-05-10 10:08:20|10712|10702|10712.3|10702.3|10712.3|10702.3|10712|10702|2
1620641310000|2021-05-10 10:08:30|10712.8|10702.8|10713.5|10703.5|10713.5|10703.5|10712.8|10702.8|2
1620641320000|2021-05-10 10:08:40|10713.4|10703.4|10713.5|10703.5|10713.5|10703.5|10713|10703|3
1620641330000|2021-05-10 10:08:50|10714|10704|10712.8|10702.8|10714|10704|10712.8|10702.8|4
1620641340000|2021-05-10 10:09:00|10712.5|10702.5|10712.5|10702.5|10712.5|10702.5|10712.5|10702.5|1
1620641350000|2021-05-10 10:09:10|10712.4|10702.4|10712|10702|10712.4|10702.4|10712|10702|2
1620641360000|2021-05-10 10:09:20|10711.5|10701.5|10710.4|10700.4|10711.5|10701.5|10710.3|10700.3|8
1620641370000|2021-05-10 10:09:30|10710.9|10700.9|10711|10701|10711|10701|10710.9|10700.9|2
1620641380000|2021-05-10 10:09:40|10711.4|10701.4|10712|10702|10712.3|10702.3|10711.4|10701.4|3
1620641390000|2021-05-10 10:09:50|10711.8|10701.8|10711|10701|10711.8|10701.8|10711|10701|2
1620641400000|2021-05-10 10:10:00|10710.8|10700.8|10710.8|10700.8|10710.8|10700.8|10710.8|10700.8|1
1620641410000|2021-05-10 10:10:10|10710.5|10700.5|10711|10701|10711|10701|10710.5|10700.5|3
1620641450000|2021-05-10 10:10:50|10711.3|10701.3|10711|10701|10711.3|10701.3|10711|10701|2
1620641470000|2021-05-10 10:11:10|10711.5|10701.5|10711|10701|10711.5|10701.5|10711|10701|2
1620641480000|2021-05-10 10:11:20|10710.8|10700.8|10710|10700|10710.8|10700.8|10710|10700|2
1620641500000|2021-05-10 10:11:40|10710.3|10700.3|10710.6|10700.6|10710.6|10700.6|10710.3|10700.3|3
1620641510000|2021-05-10 10:11:50|10710.3|10700.3|10710.3|10700.3|10710.3|10700.3|10710.3|10700.3|1
1620641530000|2021-05-10 10:12:10|10710.5|10700.5|10710.6|10700.6|10710.6|10700.6|10710.5|10700.5|2
1620641540000|2021-05-10 10:12:20|10709.8|10699.8|10710.5|10700.5|10710.5|10700.5|10709.8|10699.8|2
1620641550000|2021-05-10 10:12:30|10710.4|10700.4|10709.5|10699.5|10710.4|10700.4|10709.5|10699.5|2
1620641560000|2021-05-10 10:12:40|10709.6|10699.6|10709.8|10699.8|10709.9|10699.9|10709.6|10699.6|3
1620641580000|2021-05-10 10:13:00|10709.5|10699.5|10709.5|10699.5|10709.5|10699.5|10709.5|10699.5|1
1620641590000|2021-05-10 10:13:10|10709.3|10699.3|10709.3|10699.3|10709.3|10699.3|10709.3|10699.3|1
1620641620000|2021-05-10 10:13:40|10708.9|10698.9|10708.9|10698.9|10708.9|10698.9|10708.9|10698.9|1
1620641630000|2021-05-10 10:13:50|10708.8|10698.8|10708.4|10698.4|10708.8|10698.8|10708|10698|4
1620641640000|2021-05-10 10:14:00|10708.3|10698.3|10709|10699|10709|10699|10708.3|10698.3|10
1620641650000|2021-05-10 10:14:10|10708.6|10698.6|10708.6|10698.6|10708.6|10698.6|10708.6|10698.6|1
1620641660000|2021-05-10 10:14:20|10709|10699|10708.6|10698.6|10709|10699|10708.5|10698.5|4
1620641670000|2021-05-10 10:14:30|10708.5|10698.5|10708.5|10698.5|10708.5|10698.5|10708.5|10698.5|1
1620641680000|2021-05-10 10:14:40|10708.6|10698.6|10708.5|10698.5|10709|10699|10708.5|10698.5|3
1620641700000|2021-05-10 10:15:00|10709|10699|10708.5|10698.5|10709|10699|10708.5|10698.5|2
1620641720000|2021-05-10 10:15:20|10709|10699|10708.9|10698.9|10709|10699|10708.9|10698.9|2
1620641730000|2021-05-10 10:15:30|10708.5|10698.5|10708.5|10698.5|10708.5|10698.5|10708.5|10698.5|1
1620641740000|2021-05-10 10:15:40|10708.4|10698.4|10708|10698|10708.4|10698.4|10708|10698|2
1620641760000|2021-05-10 10:16:00|10707.8|10697.8|10706.8|10696.8|10707.8|10697.8|10706.8|10696.8|3
1620641780000|2021-05-10 10:16:20|10707.3|10697.3|10707.9|10697.9|10707.9|10697.9|10707.3|10697.3|3
1620641790000|2021-05-10 10:16:30|10708.3|10698.3|10710|10700|10710|10700|10708.3|10698.3|2
1620641820000|2021-05-10 10:17:00|10710.3|10700.3|10708.8|10698.8|10710.4|10700.4|10708.8|10698.8|7
1620641830000|2021-05-10 10:17:10|10709.3|10699.3|10708.8|10698.8|10709.5|10699.5|10708.8|10698.8|6
1620641860000|2021-05-10 10:17:40|10709.3|10699.3|10711|10701|10711|10701|10709.3|10699.3|6
1620641870000|2021-05-10 10:17:50|10710.9|10700.9|10709.8|10699.8|10710.9|10700.9|10709.5|10699.5|3
1620641880000|2021-05-10 10:18:00|10710.4|10700.4|10710.4|10700.4|10710.4|10700.4|10710.4|10700.4|1
1620641890000|2021-05-10 10:18:10|10710.5|10700.5|10710.8|10700.8|10710.8|10700.8|10710.5|10700.5|2
1620641900000|2021-05-10 10:18:20|10710|10700|10710.5|10700.5|10710.5|10700.5|10710|10700|2
1620641910000|2021-05-10 10:18:30|10710|10700|10710|10700|10710|10700|10710|10700|1
1620641920000|2021-05-10 10:18:40|10710.4|10700.4|10710.8|10700.8|10710.8|10700.8|10710.4|10700.4|3
1620641930000|2021-05-10 10:18:50|10712|10702|10712|10702|10712|10702|10711.3|10701.3|4
1620641940000|2021-05-10 10:19:00|10711.5|10701.5|10711.6|10701.6|10711.6|10701.6|10711.5|10701.5|2
1620641960000|2021-05-10 10:19:20|10712.1|10702.1|10712.5|10702.5|10712.5|10702.5|10712.1|10702.1|2
1620641970000|2021-05-10 10:19:30|10712.9|10702.9|10713.3|10703.3|10713.5|10703.5|10712.9|10702.9|4
1620641980000|2021-05-10 10:19:40|10712.6|10702.6|10713.4|10703.4|10714|10704|10712.6|10702.6|4
1620642010000|2021-05-10 10:20:10|10712.8|10702.8|10712.9|10702.9|10712.9|10702.9|10712.8|10702.8|2
1620642020000|2021-05-10 10:20:20|10712.4|10702.4|10711.8|10701.8|10712.4|10702.4|10711.8|10701.8|3
1620642050000|2021-05-10 10:20:50|10711.9|10701.9|10707.8|10697.8|10712.5|10702.5|10707.8|10697.8|6
1620642060000|2021-05-10 10:21:00|10708|10698|10709.1|10699.1|10709.1|10699.1|10708|10698|4
1620642070000|2021-05-10 10:21:10|10709.3|10699.3|10710.5|10700.5|10710.5|10700.5|10709.3|10699.3|3
1620642080000|2021-05-10 10:21:20|10710.1|10700.1|10707.8|10697.8|10710.1|10700.1|10707.8|10697.8|4
1620642090000|2021-05-10 10:21:30|10707.6|10697.6|10708|10698|10708|10698|10707.6|10697.6|3
1620642110000|2021-05-10 10:21:50|10707.8|10697.8|10707.8|10697.8|10707.8|10697.8|10707.8|10697.8|1
1620642120000|2021-05-10 10:22:00|10707.5|10697.5|10707|10697|10707.5|10697.5|10707|10697|2
1620642140000|2021-05-10 10:22:20|10707.3|10697.3|10708|10698|10708|10698|10707.3|10697.3|2
1620642160000|2021-05-10 10:22:40|10708.4|10698.4|10709|10699|10709|10699|10708.3|10698.3|3
1620642170000|2021-05-10 10:22:50|10708.9|10698.9|10708.9|10698.9|10708.9|10698.9|10708.8|10698.8|3
1620642180000|2021-05-10 10:23:00|10709|10699|10709.5|10699.5|10709.5|10699.5|10709|10699|2
1620642190000|2021-05-10 10:23:10|10709.4|10699.4|10709.1|10699.1|10709.4|10699.4|10709.1|10699.1|2
1620642200000|2021-05-10 10:23:20|10708.9|10698.9|10708.6|10698.6|10708.9|10698.9|10708.6|10698.6|2
1620642210000|2021-05-10 10:23:30|10708.9|10698.9|10708.9|10698.9|10708.9|10698.9|10708.9|10698.9|1
1620642220000|2021-05-10 10:23:40|10709.3|10699.3|10709.5|10699.5|10709.5|10699.5|10709.3|10699.3|2
1620642230000|2021-05-10 10:23:50|10709.9|10699.9|10710|10700|10710|10700|10709.9|10699.9|2
1620642280000|2021-05-10 10:24:40|10710.1|10700.1|10711|10701|10711|10701|10710.1|10700.1|2
1620642290000|2021-05-10 10:24:50|10711.3|10701.3|10711.6|10701.6|10711.6|10701.6|10711.3|10701.3|3
1620642300000|2021-05-10 10:25:00|10711.5|10701.5|10711.3|10701.3|10711.5|10701.5|10711.3|10701.3|2
1620642310000|2021-05-10 10:25:10|10711|10701|10711.3|10701.3|10711.3|10701.3|10711|10701|3
1620642320000|2021-05-10 10:25:20|10711.5|10701.5|10711.9|10701.9|10711.9|10701.9|10711.3|10701.3|3
1620642350000|2021-05-10 10:25:50|10711.5|10701.5|10711.4|10701.4|10711.5|10701.5|10710.5|10700.5|4
1620642360000|2021-05-10 10:26:00|10711.5|10701.5|10713.4|10703.4|10713.4|10703.4|10711.5|10701.5|3
1620642370000|2021-05-10 10:26:10|10713.9|10703.9|10713.6|10703.6|10713.9|10703.9|10713.6|10703.6|2
1620642380000|2021-05-10 10:26:20|10713.9|10703.9|10713.8|10703.8|10714.5|10704.5|10713.8|10703.8|3
1620642390000|2021-05-10 10:26:30|10713.9|10703.9|10713.9|10703.9|10713.9|10703.9|10713.9|10703.9|1
1620642400000|2021-05-10 10:26:40|10714.4|10704.4|10715.5|10705.5|10715.5|10705.5|10714.4|10704.4|2
1620642410000|2021-05-10 10:26:50|10715.8|10705.8|10717.8|10707.8|10717.8|10707.8|10715.8|10705.8|6
1620642420000|2021-05-10 10:27:00|10718|10708|10717.8|10707.8|10719.5|10709.5|10717.8|10707.8|10
1620642430000|2021-05-10 10:27:10|10717.6|10707.6|10717.1|10707.1|10717.6|10707.6|10717.1|10707.1|2
1620642440000|2021-05-10 10:27:20|10716.8|10706.8|10717.1|10707.1|10717.1|10707.1|10716.8|10706.8|4
1620642460000|2021-05-10 10:27:40|10717|10707|10717|10707|10717|10707|10717|10707|1
1620642490000|2021-05-10 10:28:10|10716.8|10706.8|10716.3|10706.3|10716.8|10706.8|10716.3|10706.3|3
1620642500000|2021-05-10 10:28:20|10715.5|10705.5|10714.5|10704.5|10715.5|10705.5|10714|10704|4
1620642510000|2021-05-10 10:28:30|10714.3|10704.3|10714.3|10704.3|10714.3|10704.3|10714.3|10704.3|1
1620642520000|2021-05-10 10:28:40|10715|10705|10712.3|10702.3|10715|10705|10712.3|10702.3|4
1620642530000|2021-05-10 10:28:50|10712|10702|10712|10702|10712.8|10702.8|10712|10702|6
1620642540000|2021-05-10 10:29:00|10711.5|10701.5|10711.8|10701.8|10711.8|10701.8|10709.9|10699.9|10
1620642550000|2021-05-10 10:29:10|10712.5|10702.5|10712.5|10702.5|10712.5|10702.5|10712.5|10702.5|1
1620642560000|2021-05-10 10:29:20|10712.8|10702.8|10713|10703|10713|10703|10712.8|10702.8|2
1620642590000|2021-05-10 10:29:50|10713.3|10703.3|10714|10704|10714|10704|10713.1|10703.1|5
1620642600000|2021-05-10 10:30:00|10714.5|10704.5|10714.5|10704.5|10714.5|10704.5|10714.5|10704.5|1
1620642610000|2021-05-10 10:30:10|10714.8|10704.8|10714.8|10704.8|10714.8|10704.8|10714.8|10704.8|1
1620642620000|2021-05-10 10:30:20|10715|10705|10718.1|10708.1|10718.9|10708.9|10715|10705|10
1620642630000|2021-05-10 10:30:30|10718|10708|10715.9|10705.9|10718|10708|10715.9|10705.9|7
1620642640000|2021-05-10 10:30:40|10716.1|10706.1|10718|10708|10718|10708|10715.8|10705.8|6
1620642650000|2021-05-10 10:30:50|10717.8|10707.8|10720.3|10710.3|10720.3|10710.3|10717.8|10707.8|5
1620642660000|2021-05-10 10:31:00|10720|10710|10719.4|10709.4|10720.6|10710.6|10719.4|10709.4|7
1620642670000|2021-05-10 10:31:10|10719.5|10709.5|10718|10708|10719.8|10709.8|10717.8|10707.8|11
1620642680000|2021-05-10 10:31:20|10717.8|10707.8|10717.3|10707.3|10717.8|10707.8|10717.3|10707.3|3
1620642690000|2021-05-10 10:31:30|10717.1|10707.1|10717.3|10707.3|10717.4|10707.4|10717.1|10707.1|3
1620642700000|2021-05-10 10:31:40|10716.9|10706.9|10716.4|10706.4|10716.9|10706.9|10716.3|10706.3|4
1620642730000|2021-05-10 10:32:10|10716.3|10706.3|10715.5|10705.5|10716.3|10706.3|10715.5|10705.5|3
1620642740000|2021-05-10 10:32:20|10715.6|10705.6|10713.8|10703.8|10715.6|10705.6|10713.8|10703.8|9
1620642750000|2021-05-10 10:32:30|10713.5|10703.5|10713.6|10703.6|10713.6|10703.6|10713.4|10703.4|3
1620642760000|2021-05-10 10:32:40|10713.3|10703.3|10713.3|10703.3|10713.3|10703.3|10713.3|10703.3|1
1620642790000|2021-05-10 10:33:10|10713|10703|10713|10703|10713|10703|10713|10703|1
1620642800000|2021-05-10 10:33:20|10712.9|10702.9|10712.9|10702.9|10712.9|10702.9|10712.9|10702.9|1
1620642810000|2021-05-10 10:33:30|10712|10702|10713.3|10703.3|10713.3|10703.3|10712|10702|4
1620642860000|2021-05-10 10:34:20|10713.1|10703.1|10713.1|10703.1|10713.1|10703.1|10713.1|10703.1|1
1620642870000|2021-05-10 10:34:30|10713|10703|10713|10703|10713|10703|10713|10703|1
1620642890000|2021-05-10 10:34:50|10712.6|10702.6|10711.8|10701.8|10712.6|10702.6|10711.8|10701.8|3
1620642900000|2021-05-10 10:35:00|10711.6|10701.6|10712.3|10702.3|10712.3|10702.3|10711|10701|5
1620642910000|2021-05-10 10:35:10|10711.6|10701.6|10712.3|10702.3|10712.3|10702.3|10711.6|10701.6|2
1620642920000|2021-05-10 10:35:20|10712.1|10702.1|10712.1|10702.1|10712.1|10702.1|10712.1|10702.1|1
1620642930000|2021-05-10 10:35:30|10712.3|10702.3|10712.3|10702.3|10712.3|10702.3|10712.3|10702.3|1
1620642950000|2021-05-10 10:35:50|10711.8|10701.8|10710.9|10700.9|10711.8|10701.8|10710.9|10700.9|6
1620642960000|2021-05-10 10:36:00|10710.6|10700.6|10710.9|10700.9|10710.9|10700.9|10710.6|10700.6|2
1620642980000|2021-05-10 10:36:20|10710.8|10700.8|10710.8|10700.8|10710.8|10700.8|10710.8|10700.8|1
1620643020000|2021-05-10 10:37:00|10711.8|10701.8|10713.3|10703.3|10713.3|10703.3|10711.8|10701.8|2
1620643030000|2021-05-10 10:37:10|10713.8|10703.8|10713.8|10703.8|10713.8|10703.8|10713.8|10703.8|1
1620643040000|2021-05-10 10:37:20|10714|10704|10714|10704|10714|10704|10714|10704|1
1620643050000|2021-05-10 10:37:30|10715.6|10705.6|10715.8|10705.8|10715.9|10705.9|10715.6|10705.6|4
1620643060000|2021-05-10 10:37:40|10715.9|10705.9|10717.4|10707.4|10717.4|10707.4|10715.9|10705.9|4
1620643080000|2021-05-10 10:38:00|10717|10707|10717.3|10707.3|10717.3|10707.3|10717|10707|2
1620643120000|2021-05-10 10:38:40|10717|10707|10715.6|10705.6|10717|10707|10714.8|10704.8|4
1620643150000|2021-05-10 10:39:10|10716|10706|10716|10706|10716|10706|10716|10706|1
1620643160000|2021-05-10 10:39:20|10715.8|10705.8|10713.1|10703.1|10715.8|10705.8|10713|10703|4
1620643180000|2021-05-10 10:39:40|10712.3|10702.3|10710|10700|10713.1|10703.1|10709.8|10699.8|8
1620643190000|2021-05-10 10:39:50|10709.8|10699.8|10708.1|10698.1|10709.8|10699.8|10708.1|10698.1|5
1620643200000|2021-05-10 10:40:00|10708.5|10698.5|10708.6|10698.6|10709.8|10699.8|10708.5|10698.5|6
1620643210000|2021-05-10 10:40:10|10708.1|10698.1|10708.5|10698.5|10708.5|10698.5|10708.1|10698.1|2
1620643220000|2021-05-10 10:40:20|10708.1|10698.1|10707.3|10697.3|10708.1|10698.1|10707.3|10697.3|3
1620643230000|2021-05-10 10:40:30|10707.6|10697.6|10706.5|10696.5|10707.6|10697.6|10706.5|10696.5|4
1620643240000|2021-05-10 10:40:40|10706.9|10696.9|10704.4|10694.4|10706.9|10696.9|10704.4|10694.4|6
1620643250000|2021-05-10 10:40:50|10703.8|10693.8|10703.5|10693.5|10703.8|10693.8|10703.5|10693.5|2
1620643260000|2021-05-10 10:41:00|10703.9|10693.9|10702.1|10692.1|10703.9|10693.9|10701.8|10691.8|8
1620643270000|2021-05-10 10:41:10|10702.5|10692.5|10702.3|10692.3|10702.5|10692.5|10702|10692|5
1620643280000|2021-05-10 10:41:20|10702.6|10692.6|10702.1|10692.1|10702.6|10692.6|10702.1|10692.1|4
1620643290000|2021-05-10 10:41:30|10702.8|10692.8|10703.8|10693.8|10703.8|10693.8|10702.8|10692.8|4
1620643300000|2021-05-10 10:41:40|10703.4|10693.4|10703.8|10693.8|10703.8|10693.8|10703.4|10693.4|2
1620643310000|2021-05-10 10:41:50|10703.4|10693.4|10703.9|10693.9|10703.9|10693.9|10703.4|10693.4|2
1620643330000|2021-05-10 10:42:10|10704.4|10694.4|10704.4|10694.4|10704.4|10694.4|10704.4|10694.4|1
1620643340000|2021-05-10 10:42:20|10703.8|10693.8|10706.5|10696.5|10706.5|10696.5|10703.8|10693.8|6
1620643350000|2021-05-10 10:42:30|10706.3|10696.3|10705.9|10695.9|10706.3|10696.3|10705.5|10695.5|7
1620643360000|2021-05-10 10:42:40|10706|10696|10706|10696|10706|10696|10706|10696|1
1620643370000|2021-05-10 10:42:50|10706.1|10696.1|10706.8|10696.8|10706.8|10696.8|10706.1|10696.1|4
1620643380000|2021-05-10 10:43:00|10706|10696|10706.3|10696.3|10706.3|10696.3|10706|10696|2
1620643390000|2021-05-10 10:43:10|10706.8|10696.8|10708|10698|10708|10698|10706.8|10696.8|3
1620643400000|2021-05-10 10:43:20|10708.1|10698.1|10709.8|10699.8|10709.8|10699.8|10708.1|10698.1|6
1620643410000|2021-05-10 10:43:30|10710.9|10700.9|10710.8|10700.8|10710.9|10700.9|10710.8|10700.8|2
1620643420000|2021-05-10 10:43:40|10711|10701|10711.1|10701.1|10711.1|10701.1|10711|10701|2
1620643430000|2021-05-10 10:43:50|10711.3|10701.3|10711.9|10701.9|10712|10702|10711.3|10701.3|3
1620643450000|2021-05-10 10:44:10|10712|10702|10712|10702|10712|10702|10712|10702|1
1620643480000|2021-05-10 10:44:40|10711.9|10701.9|10711.9|10701.9|10711.9|10701.9|10711.9|10701.9|1
1620643490000|2021-05-10 10:44:50|10712|10702|10712|10702|10712|10702|10712|10702|1
1620643510000|2021-05-10 10:45:10|10712.1|10702.1|10712|10702|10712.1|10702.1|10712|10702|2
1620643520000|2021-05-10 10:45:20|10711.9|10701.9|10711.9|10701.9|10711.9|10701.9|10711.9|10701.9|1
1620643550000|2021-05-10 10:45:50|10711.3|10701.3|10711.3|10701.3|10711.3|10701.3|10711.3|10701.3|1
1620643560000|2021-05-10 10:46:00|10712.3|10702.3|10710.6|10700.6|10712.3|10702.3|10710|10700|4
1620643600000|2021-05-10 10:46:40|10710.8|10700.8|10709.5|10699.5|10710.8|10700.8|10709.5|10699.5|3
1620643620000|2021-05-10 10:47:00|10709.8|10699.8|10710.3|10700.3|10710.3|10700.3|10709.8|10699.8|2
1620643630000|2021-05-10 10:47:10|10710.4|10700.4|10711.8|10701.8|10711.8|10701.8|10710.4|10700.4|2
1620643640000|2021-05-10 10:47:20|10711.3|10701.3|10711.8|10701.8|10711.8|10701.8|10711.3|10701.3|2
1620643650000|2021-05-10 10:47:30|10711.9|10701.9|10715.9|10705.9|10715.9|10705.9|10711.9|10701.9|3
1620643660000|2021-05-10 10:47:40|10716.3|10706.3|10716.3|10706.3|10716.3|10706.3|10716.3|10706.3|1
1620643670000|2021-05-10 10:47:50|10718.6|10708.6|10715.8|10705.8|10718.6|10708.6|10715.8|10705.8|5
1620643680000|2021-05-10 10:48:00|10715.5|10705.5|10715.5|10705.5|10715.5|10705.5|10715.5|10705.5|1
1620643690000|2021-05-10 10:48:10|10715|10705|10714.8|10704.8|10715|10705|10714.8|10704.8|2
1620643700000|2021-05-10 10:48:20|10713.8|10703.8|10713|10703|10713.8|10703.8|10713|10703|2
1620643710000|2021-05-10 10:48:30|10712.9|10702.9|10710|10700|10712.9|10702.9|10710|10700|3
1620643720000|2021-05-10 10:48:40|10709.5|10699.5|10711.5|10701.5|10711.5|10701.5|10709.5|10699.5|4
1620643730000|2021-05-10 10:48:50|10711.3|10701.3|10711.3|10701.3|10711.3|10701.3|10711.3|10701.3|1
1620643740000|2021-05-10 10:49:00|10711|10701|10712|10702|10712|10702|10710.3|10700.3|6
1620643750000|2021-05-10 10:49:10|10712.4|10702.4|10712.6|10702.6|10712.6|10702.6|10712.4|10702.4|2
1620643760000|2021-05-10 10:49:20|10713.8|10703.8|10713.8|10703.8|10713.8|10703.8|10713.8|10703.8|1
1620643780000|2021-05-10 10:49:40|10714|10704|10714.6|10704.6|10714.6|10704.6|10714|10704|2
1620643790000|2021-05-10 10:49:50|10714.3|10704.3|10714.1|10704.1|10714.3|10704.3|10714.1|10704.1|2
1620643800000|2021-05-10 10:50:00|10713.8|10703.8|10713.8|10703.8|10713.8|10703.8|10713.8|10703.8|1
1620643820000|2021-05-10 10:50:20|10713.6|10703.6|10712.6|10702.6|10713.6|10703.6|10712|10702|3
1620643830000|2021-05-10 10:50:30|10713.3|10703.3|10713.3|10703.3|10713.3|10703.3|10713.3|10703.3|1
1620643840000|2021-05-10 10:50:40|10713.5|10703.5|10713.5|10703.5|10713.5|10703.5|10713.5|10703.5|1
1620643850000|2021-05-10 10:50:50|10713.9|10703.9|10714.5|10704.5|10714.5|10704.5|10713.9|10703.9|4
1620643860000|2021-05-10 10:51:00|10714.8|10704.8|10715.1|10705.1|10715.1|10705.1|10714.8|10704.8|2
1620643920000|2021-05-10 10:52:00|10715|10705|10715|10705|10715|10705|10715|10705|1
1620643970000|2021-05-10 10:52:50|10715.3|10705.3|10715.3|10705.3|10715.3|10705.3|10715.3|10705.3|1
1620644010000|2021-05-10 10:53:30|10715|10705|10714.5|10704.5|10715|10705|10714.5|10704.5|2
1620644090000|2021-05-10 10:54:50|10715|10705|10715.1|10705.1|10715.1|10705.1|10715|10705|2
1620644110000|2021-05-10 10:55:10|10715.3|10705.3|10719.8|10709.8|10719.8|10709.8|10715.3|10705.3|4
1620644140000|2021-05-10 10:55:40|10720|10710|10719.6|10709.6|10720|10710|10719.6|10709.6|4
1620644150000|2021-05-10 10:55:50|10719.9|10709.9|10719.3|10709.3|10719.9|10709.9|10719.3|10709.3|4
1620644160000|2021-05-10 10:56:00|10720|10710|10720.8|10710.8|10720.8|10710.8|10720|10710|2
1620644170000|2021-05-10 10:56:10|10721.8|10711.8|10721|10711|10721.8|10711.8|10721|10711|2
1620644190000|2021-05-10 10:56:30|10721.3|10711.3|10721.3|10711.3|10721.3|10711.3|10721.3|10711.3|1
1620644200000|2021-05-10 10:56:40|10721.5|10711.5|10721.5|10711.5|10721.5|10711.5|10721.5|10711.5|1
1620644210000|2021-05-10 10:56:50|10721.3|10711.3|10721.3|10711.3|10721.3|10711.3|10721.3|10711.3|1
1620644240000|2021-05-10 10:57:20|10721|10711|10720.5|10710.5|10721|10711|10720.5|10710.5|3
1620644250000|2021-05-10 10:57:30|10720.3|10710.3|10718|10708|10720.3|10710.3|10718|10708|2
1620644280000|2021-05-10 10:58:00|10718.3|10708.3|10718.6|10708.6|10718.6|10708.6|10718.3|10708.3|2
1620644290000|2021-05-10 10:58:10|10718.9|10708.9|10718.4|10708.4|10718.9|10708.9|10718.3|10708.3|5
1620644300000|2021-05-10 10:58:20|10718.8|10708.8|10719.3|10709.3|10719.5|10709.5|10718.8|10708.8|4
1620644320000|2021-05-10 10:58:40|10719.1|10709.1|10718.5|10708.5|10719.1|10709.1|10718.5|10708.5|2
1620644350000|2021-05-10 10:59:10|10717.8|10707.8|10716.5|10706.5|10717.8|10707.8|10716.5|10706.5|2
1620644360000|2021-05-10 10:59:20|10716.8|10706.8|10717.1|10707.1|10717.1|10707.1|10716.8|10706.8|2
1620644370000|2021-05-10 10:59:30|10717.4|10707.4|10717.8|10707.8|10717.8|10707.8|10717.4|10707.4|2
1620644380000|2021-05-10 10:59:40|10718|10708|10717.9|10707.9|10718|10708|10717.9|10707.9|2
1620644390000|2021-05-10 10:59:50|10718.8|10708.8|10717.4|10707.4|10718.8|10708.8|10717.4|10707.4|2
1620644400000|2021-05-10 11:00:00|10717.5|10707.5|10718.3|10708.3|10718.3|10708.3|10717.5|10707.5|2
1620644410000|2021-05-10 11:00:10|10718.1|10708.1|10718.1|10708.1|10718.1|10708.1|10718.1|10708.1|1
1620644430000|2021-05-10 11:00:30|10718.3|10708.3|10718.6|10708.6|10718.8|10708.8|10718.3|10708.3|3
1620644450000|2021-05-10 11:00:50|10718.3|10708.3|10717.3|10707.3|10718.3|10708.3|10717.3|10707.3|2
1620644460000|2021-05-10 11:01:00|10717.1|10707.1|10717.1|10707.1|10717.1|10707.1|10717.1|10707.1|1
1620644490000|2021-05-10 11:01:30|10717.3|10707.3|10717.3|10707.3|10717.3|10707.3|10717.3|10707.3|1
1620644530000|2021-05-10 11:02:10|10717.4|10707.4|10717.3|10707.3|10717.4|10707.4|10717.3|10707.3|2
1620644560000|2021-05-10 11:02:40|10717.5|10707.5|10716.5|10706.5|10717.5|10707.5|10716.5|10706.5|2
1620644570000|2021-05-10 11:02:50|10716.3|10706.3|10716.4|10706.4|10716.4|10706.4|10716|10706|3
1620644590000|2021-05-10 11:03:10|10716.3|10706.3|10716.3|10706.3|10716.3|10706.3|10716.3|10706.3|1
1620644600000|2021-05-10 11:03:20|10716.9|10706.9|10718.9|10708.9|10719.3|10709.3|10716.9|10706.9|5
1620644610000|2021-05-10 11:03:30|10718.6|10708.6|10718.5|10708.5|10718.6|10708.6|10718.5|10708.5|2
1620644620000|2021-05-10 11:03:40|10720.9|10710.9|10720.6|10710.6|10720.9|10710.9|10720.6|10710.6|3
1620644630000|2021-05-10 11:03:50|10720.8|10710.8|10718.9|10708.9|10720.8|10710.8|10718.9|10708.9|7
1620644640000|2021-05-10 11:04:00|10718.6|10708.6|10718.6|10708.6|10718.6|10708.6|10718.6|10708.6|1
1620644690000|2021-05-10 11:04:50|10718.5|10708.5|10718.4|10708.4|10718.5|10708.5|10718.4|10708.4|2
1620644700000|2021-05-10 11:05:00|10719.3|10709.3|10716.5|10706.5|10719.3|10709.3|10716.3|10706.3|3
1620644710000|2021-05-10 11:05:10|10716.4|10706.4|10716.4|10706.4|10716.4|10706.4|10716.4|10706.4|1
1620644720000|2021-05-10 11:05:20|10716.8|10706.8|10716.8|10706.8|10716.8|10706.8|10716.8|10706.8|1
1620644730000|2021-05-10 11:05:30|10716.5|10706.5|10718.8|10708.8|10718.8|10708.8|10716.5|10706.5|3
1620644750000|2021-05-10 11:05:50|10719.6|10709.6|10720.8|10710.8|10721|10711|10719.6|10709.6|4
1620644760000|2021-05-10 11:06:00|10721.3|10711.3|10721.5|10711.5|10721.5|10711.5|10721.3|10711.3|2
1620644830000|2021-05-10 11:07:10|10720.8|10710.8|10719.4|10709.4|10720.8|10710.8|10719.4|10709.4|2
1620644840000|2021-05-10 11:07:20|10719.5|10709.5|10719.4|10709.4|10719.5|10709.5|10718.9|10708.9|4
1620644850000|2021-05-10 11:07:30|10718.9|10708.9|10718.9|10708.9|10719.3|10709.3|10718.9|10708.9|3
1620644860000|2021-05-10 11:07:40|10718.8|10708.8|10716.4|10706.4|10718.8|10708.8|10716.3|10706.3|5
1620644870000|2021-05-10 11:07:50|10716.5|10706.5|10716.4|10706.4|10717.3|10707.3|10716.4|10706.4|6
1620644910000|2021-05-10 11:08:30|10718|10708|10718.9|10708.9|10718.9|10708.9|10718|10708|2
1620644920000|2021-05-10 11:08:40|10719|10709|10719.4|10709.4|10719.4|10709.4|10719|10709|2
1620644930000|2021-05-10 11:08:50|10719.3|10709.3|10719.3|10709.3|10719.3|10709.3|10719.3|10709.3|1
1620644940000|2021-05-10 11:09:00|10719.5|10709.5|10719.3|10709.3|10719.5|10709.5|10719.3|10709.3|2
1620644950000|2021-05-10 11:09:10|10719.5|10709.5|10719.4|10709.4|10719.5|10709.5|10719.4|10709.4|2
1620644960000|2021-05-10 11:09:20|10719.6|10709.6|10719.8|10709.8|10719.8|10709.8|10719.6|10709.6|2
1620644970000|2021-05-10 11:09:30|10720.3|10710.3|10719.8|10709.8|10720.3|10710.3|10719.8|10709.8|5
1620644980000|2021-05-10 11:09:40|10720|10710|10720|10710|10720|10710|10720|10710|1
1620644990000|2021-05-10 11:09:50|10720.3|10710.3|10720|10710|10720.3|10710.3|10720|10710|2
1620645010000|2021-05-10 11:10:10|10720.3|10710.3|10725|10715|10725.1|10715.1|10720.3|10710.3|5
1620645020000|2021-05-10 11:10:20|10725.8|10715.8|10728.1|10718.1|10728.1|10718.1|10725.8|10715.8|8
1620645030000|2021-05-10 11:10:30|10728.6|10718.6|10728.8|10718.8|10728.8|10718.8|10728.6|10718.6|2
1620645050000|2021-05-10 11:10:50|10729|10719|10731.3|10721.3|10731.3|10721.3|10729|10719|3
1620645060000|2021-05-10 11:11:00|10731.5|10721.5|10731.5|10721.5|10732.5|10722.5|10731.5|10721.5|9
1620645070000|2021-05-10 11:11:10|10731.8|10721.8|10732|10722|10732.3|10722.3|10731.8|10721.8|4
1620645080000|2021-05-10 11:11:20|10732.5|10722.5|10732.3|10722.3|10732.8|10722.8|10732.3|10722.3|3
1620645090000|2021-05-10 11:11:30|10732.5|10722.5|10731|10721|10732.5|10722.5|10731|10721|4
1620645100000|2021-05-10 11:11:40|10730.8|10720.8|10729.9|10719.9|10730.8|10720.8|10729.5|10719.5|7
1620645120000|2021-05-10 11:12:00|10730.1|10720.1|10729.5|10719.5|10730.1|10720.1|10729.5|10719.5|2
1620645130000|2021-05-10 11:12:10|10729.8|10719.8|10729.8|10719.8|10729.8|10719.8|10729.8|10719.8|1
1620645140000|2021-05-10 11:12:20|10729.5|10719.5|10729.8|10719.8|10729.8|10719.8|10729.5|10719.5|2
1620645150000|2021-05-10 11:12:30|10729.3|10719.3|10728|10718|10729.8|10719.8|10728|10718|8
1620645160000|2021-05-10 11:12:40|10727.3|10717.3|10725.6|10715.6|10727.3|10717.3|10724.3|10714.3|5
1620645170000|2021-05-10 11:12:50|10725.5|10715.5|10727|10717|10727|10717|10723.5|10713.5|9
1620645180000|2021-05-10 11:13:00|10726.5|10716.5|10726.8|10716.8|10726.8|10716.8|10726|10716|4
1620645190000|2021-05-10 11:13:10|10727|10717|10728.1|10718.1|10728.3|10718.3|10727|10717|3
1620645200000|2021-05-10 11:13:20|10728.3|10718.3|10728.5|10718.5|10728.6|10718.6|10728.3|10718.3|3
1620645230000|2021-05-10 11:13:50|10728.8|10718.8|10728.9|10718.9|10728.9|10718.9|10728.8|10718.8|2
1620645240000|2021-05-10 11:14:00|10729.1|10719.1|10729.5|10719.5|10729.5|10719.5|10729.1|10719.1|2
1620645260000|2021-05-10 11:14:20|10729.3|10719.3|10729.3|10719.3|10729.3|10719.3|10729.3|10719.3|1
1620645270000|2021-05-10 11:14:30|10729.6|10719.6|10729.6|10719.6|10729.6|10719.6|10729.6|10719.6|1
1620645280000|2021-05-10 11:14:40|10729.5|10719.5|10728.8|10718.8|10729.5|10719.5|10728.8|10718.8|3
1620645290000|2021-05-10 11:14:50|10728.5|10718.5|10729.9|10719.9|10729.9|10719.9|10727.6|10717.6|6
1620645300000|2021-05-10 11:15:00|10729.8|10719.8|10729.3|10719.3|10729.8|10719.8|10729.3|10719.3|2
1620645310000|2021-05-10 11:15:10|10729.4|10719.4|10730.3|10720.3|10730.6|10720.6|10729.4|10719.4|4
1620645340000|2021-05-10 11:15:40|10729.8|10719.8|10729.8|10719.8|10730.3|10720.3|10729.8|10719.8|4
1620645350000|2021-05-10 11:15:50|10729.5|10719.5|10729.5|10719.5|10729.5|10719.5|10727.4|10717.4|6
1620645360000|2021-05-10 11:16:00|10729.9|10719.9|10731.5|10721.5|10731.5|10721.5|10729.9|10719.9|3
1620645370000|2021-05-10 11:16:10|10731|10721|10731.3|10721.3|10731.3|10721.3|10731|10721|2
1620645380000|2021-05-10 11:16:20|10731.6|10721.6|10731|10721|10731.6|10721.6|10730.8|10720.8|4
1620645390000|2021-05-10 11:16:30|10730.8|10720.8|10729.8|10719.8|10730.8|10720.8|10729.8|10719.8|3
1620645400000|2021-05-10 11:16:40|10730.3|10720.3|10729.6|10719.6|10730.5|10720.5|10729.6|10719.6|4
1620645410000|2021-05-10 11:16:50|10730|10720|10730|10720|10730|10720|10730|10720|1
1620645420000|2021-05-10 11:17:00|10730.4|10720.4|10729.6|10719.6|10730.5|10720.5|10729.6|10719.6|5
1620645430000|2021-05-10 11:17:10|10729.9|10719.9|10728.5|10718.5|10729.9|10719.9|10728.5|10718.5|8
1620645440000|2021-05-10 11:17:20|10728.3|10718.3|10728.3|10718.3|10728.3|10718.3|10728.3|10718.3|1
1620645450000|2021-05-10 11:17:30|10728.4|10718.4|10727.4|10717.4|10728.4|10718.4|10727.4|10717.4|4
1620645460000|2021-05-10 11:17:40|10727|10717|10723.8|10713.8|10727|10717|10723.5|10713.5|10
1620645470000|2021-05-10 11:17:50|10723.3|10713.3|10722.8|10712.8|10723.3|10713.3|10722.8|10712.8|3
1620645480000|2021-05-10 11:18:00|10723|10713|10722.5|10712.5|10723.5|10713.5|10722.3|10712.3|12
1620645490000|2021-05-10 11:18:10|10722.6|10712.6|10722.6|10712.6|10723|10713|10722.4|10712.4|4
1620645500000|2021-05-10 11:18:20|10722.9|10712.9|10724|10714|10724|10714|10722.9|10712.9|5
1620645510000|2021-05-10 11:18:30|10724.1|10714.1|10725|10715|10725|10715|10724.1|10714.1|3
1620645530000|2021-05-10 11:18:50|10725.3|10715.3|10724.5|10714.5|10725.3|10715.3|10724.3|10714.3|4
1620645540000|2021-05-10 11:19:00|10724.4|10714.4|10725.1|10715.1|10725.1|10715.1|10724.4|10714.4|2
1620645550000|2021-05-10 11:19:10|10726|10716|10726|10716|10726.4|10716.4|10725.8|10715.8|5
1620645560000|2021-05-10 11:19:20|10726.5|10716.5|10725.1|10715.1|10726.5|10716.5|10725.1|10715.1|7
1620645570000|2021-05-10 11:19:30|10724.8|10714.8|10724.3|10714.3|10724.8|10714.8|10724.3|10714.3|3
1620645580000|2021-05-10 11:19:40|10724|10714|10724|10714|10724|10714|10724|10714|1
1620645590000|2021-05-10 11:19:50|10723.8|10713.8|10723.3|10713.3|10724.5|10714.5|10722.8|10712.8|10
1620645600000|2021-05-10 11:20:00|10722.4|10712.4|10722.3|10712.3|10722.4|10712.4|10722.3|10712.3|2
1620645610000|2021-05-10 11:20:10|10722|10712|10724.5|10714.5|10724.5|10714.5|10721.8|10711.8|7
1620645620000|2021-05-10 11:20:20|10724.4|10714.4|10723.5|10713.5|10724.4|10714.4|10723.5|10713.5|4
1620645630000|2021-05-10 11:20:30|10723.4|10713.4|10722.3|10712.3|10723.4|10713.4|10722.3|10712.3|5
1620645640000|2021-05-10 11:20:40|10721.5|10711.5|10722.3|10712.3|10722.3|10712.3|10721.5|10711.5|2
1620645650000|2021-05-10 11:20:50|10723.5|10713.5|10724.9|10714.9|10725|10715|10723.5|10713.5|6
1620645660000|2021-05-10 11:21:00|10725.1|10715.1|10725.4|10715.4|10725.4|10715.4|10725.1|10715.1|2
1620645670000|2021-05-10 11:21:10|10725.3|10715.3|10725.5|10715.5|10725.5|10715.5|10725.1|10715.1|4
1620645690000|2021-05-10 11:21:30|10725.3|10715.3|10726.6|10716.6|10726.6|10716.6|10725.3|10715.3|4
1620645720000|2021-05-10 11:22:00|10726.3|10716.3|10726.3|10716.3|10726.3|10716.3|10726|10716|3
1620645730000|2021-05-10 11:22:10|10726|10716|10722.5|10712.5|10726.3|10716.3|10722.5|10712.5|8
1620645740000|2021-05-10 11:22:20|10721|10711|10717.6|10707.6|10721|10711|10717.6|10707.6|7
1620645750000|2021-05-10 11:22:30|10717|10707|10719.3|10709.3|10719.4|10709.4|10717|10707|6
1620645760000|2021-05-10 11:22:40|10719.1|10709.1|10720.3|10710.3|10720.3|10710.3|10719.1|10709.1|3
1620645770000|2021-05-10 11:22:50|10720.5|10710.5|10720.5|10710.5|10720.5|10710.5|10720.5|10710.5|1
1620645780000|2021-05-10 11:23:00|10720.3|10710.3|10719.5|10709.5|10720.4|10710.4|10719.5|10709.5|6
1620645790000|2021-05-10 11:23:10|10720.1|10710.1|10716.1|10706.1|10720.3|10710.3|10716.1|10706.1|6
1620645800000|2021-05-10 11:23:20|10716.3|10706.3|10715.8|10705.8|10717.1|10707.1|10714.5|10704.5|12
1620645810000|2021-05-10 11:23:30|10715.9|10705.9|10715.9|10705.9|10715.9|10705.9|10715.9|10705.9|1
1620645820000|2021-05-10 11:23:40|10716|10706|10717|10707|10717|10707|10716|10706|3
1620645840000|2021-05-10 11:24:00|10716.9|10706.9|10716.9|10706.9|10716.9|10706.9|10716.3|10706.3|3
1620645850000|2021-05-10 11:24:10|10716.8|10706.8|10716.8|10706.8|10716.8|10706.8|10716.8|10706.8|1
1620645860000|2021-05-10 11:24:20|10716|10706|10716|10706|10716|10706|10716|10706|1
1620645870000|2021-05-10 11:24:30|10715|10705|10715|10705|10715|10705|10715|10705|1
1620645880000|2021-05-10 11:24:40|10715.1|10705.1|10715.8|10705.8|10715.8|10705.8|10715.1|10705.1|4
1620645890000|2021-05-10 11:24:50|10715.4|10705.4|10714|10704|10715.4|10705.4|10713.5|10703.5|5
1620645900000|2021-05-10 11:25:00|10713.5|10703.5|10713.8|10703.8|10714|10704|10713.5|10703.5|8
1620645910000|2021-05-10 11:25:10|10713.5|10703.5|10713.8|10703.8|10713.8|10703.8|10713.5|10703.5|2
1620645920000|2021-05-10 11:25:20|10713.5|10703.5|10713.3|10703.3|10713.5|10703.5|10713.3|10703.3|2
1620645930000|2021-05-10 11:25:30|10713|10703|10713.3|10703.3|10713.3|10703.3|10713|10703|2
1620645940000|2021-05-10 11:25:40|10713|10703|10713|10703|10713.3|10703.3|10713|10703|3
1620645950000|2021-05-10 11:25:50|10712.8|10702.8|10713.5|10703.5|10714|10704|10712.8|10702.8|9
1620645960000|2021-05-10 11:26:00|10713.4|10703.4|10714|10704|10714|10704|10712.6|10702.6|7
1620645980000|2021-05-10 11:26:20|10713.8|10703.8|10713.8|10703.8|10713.8|10703.8|10713.8|10703.8|1
1620645990000|2021-05-10 11:26:30|10714|10704|10713.8|10703.8|10714|10704|10713.3|10703.3|4
1620646000000|2021-05-10 11:26:40|10713.6|10703.6|10713.6|10703.6|10713.6|10703.6|10713.6|10703.6|1
1620646010000|2021-05-10 11:26:50|10714.8|10704.8|10716.5|10706.5|10716.5|10706.5|10714.8|10704.8|6
1620646020000|2021-05-10 11:27:00|10716.4|10706.4|10716.4|10706.4|10716.4|10706.4|10716.4|10706.4|1
1620646030000|2021-05-10 11:27:10|10716|10706|10718.5|10708.5|10718.5|10708.5|10716|10706|7
1620646040000|2021-05-10 11:27:20|10718.3|10708.3|10721|10711|10721|10711|10718.3|10708.3|4
1620646050000|2021-05-10 11:27:30|10722.3|10712.3|10723.9|10713.9|10724.3|10714.3|10721.3|10711.3|11
1620646060000|2021-05-10 11:27:40|10725.3|10715.3|10728|10718|10728|10718|10725.3|10715.3|2
1620646080000|2021-05-10 11:28:00|10728.1|10718.1|10728.1|10718.1|10728.1|10718.1|10728.1|10718.1|1
1620646090000|2021-05-10 11:28:10|10727.5|10717.5|10727.8|10717.8|10727.8|10717.8|10726.5|10716.5|5
1620646100000|2021-05-10 11:28:20|10727.5|10717.5|10727.5|10717.5|10727.8|10717.8|10727.5|10717.5|3
1620646110000|2021-05-10 11:28:30|10728.3|10718.3|10728.3|10718.3|10728.3|10718.3|10728.3|10718.3|1
1620646130000|2021-05-10 11:28:50|10728|10718|10728|10718|10728|10718|10728|10718|1
1620646140000|2021-05-10 11:29:00|10727.9|10717.9|10725.8|10715.8|10728|10718|10725.8|10715.8|6
1620646150000|2021-05-10 11:29:10|10725.9|10715.9|10726.3|10716.3|10726.3|10716.3|10725.9|10715.9|2
1620646160000|2021-05-10 11:29:20|10725.5|10715.5|10725.5|10715.5|10725.5|10715.5|10725.5|10715.5|1
1620646170000|2021-05-10 11:29:30|10725.3|10715.3|10724.1|10714.1|10725.3|10715.3|10723.6|10713.6|11
1620646180000|2021-05-10 11:29:40|10723.5|10713.5|10722.8|10712.8|10724|10714|10722.8|10712.8|6
1620646190000|2021-05-10 11:29:50|10722.9|10712.9|10724|10714|10724|10714|10722.9|10712.9|2
1620646200000|2021-05-10 11:30:00|10724.3|10714.3|10722.4|10712.4|10725.5|10715.5|10722.3|10712.3|10
1620646210000|2021-05-10 11:30:10|10722.5|10712.5|10720.3|10710.3|10723|10713|10720.3|10710.3|9
1620646220000|2021-05-10 11:30:20|10720.4|10710.4|10722.5|10712.5|10723.4|10713.4|10720.4|10710.4|12
1620646230000|2021-05-10 11:30:30|10722.8|10712.8|10722.8|10712.8|10723.5|10713.5|10721.9|10711.9|10
1620646240000|2021-05-10 11:30:40|10722.5|10712.5|10722.4|10712.4|10723|10713|10722.3|10712.3|7
1620646250000|2021-05-10 11:30:50|10722.3|10712.3|10727|10717|10727|10717|10722.3|10712.3|13
1620646260000|2021-05-10 11:31:00|10727.5|10717.5|10728.9|10718.9|10728.9|10718.9|10725.5|10715.5|11
1620646270000|2021-05-10 11:31:10|10729.1|10719.1|10729.1|10719.1|10729.1|10719.1|10729.1|10719.1|1
1620646280000|2021-05-10 11:31:20|10728.9|10718.9|10729.3|10719.3|10729.3|10719.3|10728.9|10718.9|2
1620646290000|2021-05-10 11:31:30|10729.5|10719.5|10729.3|10719.3|10729.5|10719.5|10729.3|10719.3|2
1620646300000|2021-05-10 11:31:40|10729.1|10719.1|10726.8|10716.8|10729.3|10719.3|10726.3|10716.3|8
1620646310000|2021-05-10 11:31:50|10726.9|10716.9|10725.5|10715.5|10726.9|10716.9|10725.5|10715.5|3
1620646320000|2021-05-10 11:32:00|10725.3|10715.3|10724.8|10714.8|10725.3|10715.3|10724.6|10714.6|7
1620646330000|2021-05-10 11:32:10|10724.4|10714.4|10720.9|10710.9|10724.4|10714.4|10720.9|10710.9|9
1620646340000|2021-05-10 11:32:20|10720.8|10710.8|10719.3|10709.3|10720.8|10710.8|10718.8|10708.8|9
1620646350000|2021-05-10 11:32:30|10719.4|10709.4|10721.6|10711.6|10721.6|10711.6|10719.4|10709.4|9
1620646360000|2021-05-10 11:32:40|10721.9|10711.9|10724|10714|10724.3|10714.3|10721.9|10711.9|14
1620646370000|2021-05-10 11:32:50|10724.3|10714.3|10727.3|10717.3|10727.3|10717.3|10724.3|10714.3|21
1620646380000|2021-05-10 11:33:00|10727.5|10717.5|10725.8|10715.8|10727.5|10717.5|10724.8|10714.8|19
1620646390000|2021-05-10 11:33:10|10726|10716|10726.5|10716.5|10726.5|10716.5|10726|10716|7
1620646400000|2021-05-10 11:33:20|10726|10716|10725|10715|10726|10716|10724.5|10714.5|12
1620646410000|2021-05-10 11:33:30|10725.3|10715.3|10723.1|10713.1|10725.5|10715.5|10723.1|10713.1|14
1620646420000|2021-05-10 11:33:40|10723.5|10713.5|10725.8|10715.8|10725.8|10715.8|10723.5|10713.5|8
1620646430000|2021-05-10 11:33:50|10726|10716|10726|10716|10726|10716|10725.8|10715.8|3
1620646440000|2021-05-10 11:34:00|10726.3|10716.3|10725.6|10715.6|10727|10717|10724.9|10714.9|10
1620646450000|2021-05-10 11:34:10|10725.9|10715.9|10725.8|10715.8|10726|10716|10725.1|10715.1|11
1620646460000|2021-05-10 11:34:20|10722.8|10712.8|10724.3|10714.3|10724.3|10714.3|10722.8|10712.8|11
1620646470000|2021-05-10 11:34:30|10724.5|10714.5|10725.5|10715.5|10726.8|10716.8|10724.5|10714.5|11
1620646480000|2021-05-10 11:34:40|10727|10717|10726|10716|10727|10717|10724.5|10714.5|13
1620646490000|2021-05-10 11:34:50|10726.5|10716.5|10727.6|10717.6|10728|10718|10726.5|10716.5|10
1620646500000|2021-05-10 11:35:00|10727.8|10717.8|10727|10717|10727.8|10717.8|10726.8|10716.8|5
1620646510000|2021-05-10 11:35:10|10727.3|10717.3|10726.8|10716.8|10727.5|10717.5|10726|10716|4
1620646520000|2021-05-10 11:35:20|10727|10717|10727|10717|10727|10717|10727|10717|1
1620646530000|2021-05-10 11:35:30|10728|10718|10729.3|10719.3|10729.3|10719.3|10727.8|10717.8|7
1620646540000|2021-05-10 11:35:40|10730|10720|10730.3|10720.3|10730.3|10720.3|10729.3|10719.3|6
1620646550000|2021-05-10 11:35:50|10729.9|10719.9|10730|10720|10730.3|10720.3|10729.9|10719.9|3
1620646560000|2021-05-10 11:36:00|10730.6|10720.6|10730.4|10720.4|10730.6|10720.6|10730.4|10720.4|3
1620646570000|2021-05-10 11:36:10|10730.8|10720.8|10730.8|10720.8|10730.8|10720.8|10730.8|10720.8|1
1620646590000|2021-05-10 11:36:30|10730.9|10720.9|10730.9|10720.9|10730.9|10720.9|10730.9|10720.9|1
1620646600000|2021-05-10 11:36:40|10730.5|10720.5|10730.3|10720.3|10730.5|10720.5|10730.3|10720.3|2
1620646630000|2021-05-10 11:37:10|10730.6|10720.6|10732.3|10722.3|10732.8|10722.8|10730.6|10720.6|5
1620646640000|2021-05-10 11:37:20|10732.8|10722.8|10730.3|10720.3|10732.8|10722.8|10730.3|10720.3|6
1620646650000|2021-05-10 11:37:30|10730.5|10720.5|10731.8|10721.8|10732|10722|10730.3|10720.3|4
1620646670000|2021-05-10 11:37:50|10732|10722|10732.5|10722.5|10732.5|10722.5|10732|10722|2
1620646680000|2021-05-10 11:38:00|10732|10722|10732|10722|10732.5|10722.5|10732|10722|3
1620646690000|2021-05-10 11:38:10|10732.5|10722.5|10733.3|10723.3|10733.3|10723.3|10732.5|10722.5|2
1620646710000|2021-05-10 11:38:30|10733.1|10723.1|10732.6|10722.6|10733.8|10723.8|10732.3|10722.3|7
1620646720000|2021-05-10 11:38:40|10732.3|10722.3|10732.9|10722.9|10732.9|10722.9|10732.3|10722.3|4
1620646750000|2021-05-10 11:39:10|10733|10723|10740.5|10730.5|10740.5|10730.5|10733|10723|10
1620646760000|2021-05-10 11:39:20|10741|10731|10740.5|10730.5|10741|10731|10740.3|10730.3|8
1620646770000|2021-05-10 11:39:30|10740.3|10730.3|10740.6|10730.6|10740.6|10730.6|10740.3|10730.3|2
1620646780000|2021-05-10 11:39:40|10742.3|10732.3|10740.6|10730.6|10742.3|10732.3|10740.3|10730.3|4
1620646790000|2021-05-10 11:39:50|10740|10730|10739.8|10729.8|10740|10730|10739.5|10729.5|3
1620646800000|2021-05-10 11:40:00|10740|10730|10739.8|10729.8|10740|10730|10739.8|10729.8|2
1620646810000|2021-05-10 11:40:10|10739.4|10729.4|10739.4|10729.4|10739.4|10729.4|10739.4|10729.4|1
1620646820000|2021-05-10 11:40:20|10739.6|10729.6|10739.6|10729.6|10739.6|10729.6|10739.6|10729.6|1
1620646830000|2021-05-10 11:40:30|10739.5|10729.5|10737.9|10727.9|10739.5|10729.5|10737.9|10727.9|4
1620646840000|2021-05-10 11:40:40|10738.9|10728.9|10740.6|10730.6|10740.6|10730.6|10738.8|10728.8|3
1620646850000|2021-05-10 11:40:50|10741|10731|10741.4|10731.4|10741.4|10731.4|10740.3|10730.3|3
1620646870000|2021-05-10 11:41:10|10741.5|10731.5|10741.4|10731.4|10741.5|10731.5|10741|10731|3
1620646880000|2021-05-10 11:41:20|10741|10731|10741.3|10731.3|10741.3|10731.3|10741|10731|2
1620646890000|2021-05-10 11:41:30|10741|10731|10738.8|10728.8|10741|10731|10738.8|10728.8|3
1620646900000|2021-05-10 11:41:40|10738.5|10728.5|10738|10728|10738.5|10728.5|10738|10728|3
1620646920000|2021-05-10 11:42:00|10738.3|10728.3|10735.4|10725.4|10738.5|10728.5|10735.4|10725.4|8
1620646930000|2021-05-10 11:42:10|10735|10725|10734.1|10724.1|10735.3|10725.3|10734.1|10724.1|5
1620646940000|2021-05-10 11:42:20|10733.6|10723.6|10738.4|10728.4|10738.4|10728.4|10732.9|10722.9|6
1620646950000|2021-05-10 11:42:30|10738|10728|10738.4|10728.4|10738.4|10728.4|10737.5|10727.5|9
1620646960000|2021-05-10 11:42:40|10738.5|10728.5|10738.4|10728.4|10738.5|10728.5|10738.4|10728.4|2
1620646970000|2021-05-10 11:42:50|10739.4|10729.4|10739.9|10729.9|10740.3|10730.3|10739.4|10729.4|3
1620646980000|2021-05-10 11:43:00|10740.5|10730.5|10738.8|10728.8|10740.5|10730.5|10738.8|10728.8|8
1620646990000|2021-05-10 11:43:10|10738.6|10728.6|10737|10727|10738.6|10728.6|10737|10727|3
1620647000000|2021-05-10 11:43:20|10738.1|10728.1|10738.3|10728.3|10738.3|10728.3|10737|10727|4
1620647010000|2021-05-10 11:43:30|10737.9|10727.9|10738.3|10728.3|10738.3|10728.3|10737.5|10727.5|4
1620647020000|2021-05-10 11:43:40|10738|10728|10736.8|10726.8|10738|10728|10736.5|10726.5|10
1620647030000|2021-05-10 11:43:50|10736.6|10726.6|10737.1|10727.1|10737.1|10727.1|10736.6|10726.6|6
1620647040000|2021-05-10 11:44:00|10737.3|10727.3|10737.5|10727.5|10737.8|10727.8|10737.3|10727.3|4
1620647050000|2021-05-10 11:44:10|10737.4|10727.4|10737.3|10727.3|10737.5|10727.5|10737.3|10727.3|3
1620647060000|2021-05-10 11:44:20|10736.9|10726.9|10736.6|10726.6|10737|10727|10736.5|10726.5|8
1620647070000|2021-05-10 11:44:30|10738.3|10728.3|10737.5|10727.5|10738.3|10728.3|10737.5|10727.5|5
1620647080000|2021-05-10 11:44:40|10737.4|10727.4|10737.6|10727.6|10737.6|10727.6|10737.4|10727.4|2
1620647090000|2021-05-10 11:44:50|10737.9|10727.9|10738.8|10728.8|10739|10729|10737.9|10727.9|6
1620647110000|2021-05-10 11:45:10|10738.5|10728.5|10737.8|10727.8|10739|10729|10737.8|10727.8|4
1620647120000|2021-05-10 11:45:20|10737.5|10727.5|10737|10727|10737.5|10727.5|10737|10727|3
1620647130000|2021-05-10 11:45:30|10736.3|10726.3|10733|10723|10736.3|10726.3|10733|10723|14
1620647140000|2021-05-10 11:45:40|10732.6|10722.6|10732.5|10722.5|10732.6|10722.6|10732.5|10722.5|4
1620647150000|2021-05-10 11:45:50|10732.3|10722.3|10732.8|10722.8|10732.8|10722.8|10731.5|10721.5|8
1620647160000|2021-05-10 11:46:00|10732.5|10722.5|10732.8|10722.8|10733|10723|10732.5|10722.5|8
1620647170000|2021-05-10 11:46:10|10733|10723|10733.8|10723.8|10734.3|10724.3|10732.8|10722.8|6
1620647180000|2021-05-10 11:46:20|10732.8|10722.8|10733.8|10723.8|10734.5|10724.5|10732.8|10722.8|6
1620647190000|2021-05-10 11:46:30|10733.3|10723.3|10733.1|10723.1|10733.9|10723.9|10733.1|10723.1|6
1620647200000|2021-05-10 11:46:40|10732.8|10722.8|10732.9|10722.9|10733.5|10723.5|10732.3|10722.3|10
1620647210000|2021-05-10 11:46:50|10732.3|10722.3|10733.3|10723.3|10733.3|10723.3|10731.8|10721.8|5
1620647220000|2021-05-10 11:47:00|10733.8|10723.8|10733.8|10723.8|10733.8|10723.8|10733.3|10723.3|5
1620647240000|2021-05-10 11:47:20|10734.3|10724.3|10729.5|10719.5|10734.8|10724.8|10729.4|10719.4|7
1620647250000|2021-05-10 11:47:30|10730|10720|10725.3|10715.3|10730|10720|10724.3|10714.3|11
1620647270000|2021-05-10 11:47:50|10726.3|10716.3|10726.1|10716.1|10726.3|10716.3|10725.8|10715.8|3
1620647280000|2021-05-10 11:48:00|10726.8|10716.8|10726.5|10716.5|10728.3|10718.3|10726.5|10716.5|6
1620647300000|2021-05-10 11:48:20|10726|10716|10726.8|10716.8|10726.8|10716.8|10726|10716|6
1620647310000|2021-05-10 11:48:30|10726.3|10716.3|10725.5|10715.5|10726.3|10716.3|10724.9|10714.9|3
1620647320000|2021-05-10 11:48:40|10725|10715|10726.3|10716.3|10726.3|10716.3|10724.8|10714.8|5
1620647330000|2021-05-10 11:48:50|10726.5|10716.5|10726.5|10716.5|10726.6|10716.6|10726.5|10716.5|3
1620647340000|2021-05-10 11:49:00|10726.3|10716.3|10725.6|10715.6|10726.3|10716.3|10725|10715|9
1620647350000|2021-05-10 11:49:10|10725|10715|10726.8|10716.8|10726.8|10716.8|10725|10715|4
1620647370000|2021-05-10 11:49:30|10726.6|10716.6|10726.8|10716.8|10727.3|10717.3|10726.6|10716.6|11
1620647380000|2021-05-10 11:49:40|10727.3|10717.3|10726.8|10716.8|10727.3|10717.3|10726.4|10716.4|3
1620647390000|2021-05-10 11:49:50|10727|10717|10727.8|10717.8|10727.8|10717.8|10727|10717|3
1620647400000|2021-05-10 11:50:00|10728.3|10718.3|10727.8|10717.8|10728.3|10718.3|10727.8|10717.8|4
1620647410000|2021-05-10 11:50:10|10727.6|10717.6|10727.8|10717.8|10727.8|10717.8|10727.3|10717.3|4
1620647420000|2021-05-10 11:50:20|10727.6|10717.6|10727.8|10717.8|10727.8|10717.8|10727.3|10717.3|3
1620647430000|2021-05-10 11:50:30|10727.3|10717.3|10727.5|10717.5|10727.5|10717.5|10727|10717|5
1620647440000|2021-05-10 11:50:40|10727.8|10717.8|10729.3|10719.3|10729.3|10719.3|10727.8|10717.8|8
1620647450000|2021-05-10 11:50:50|10729|10719|10728.8|10718.8|10729|10719|10728.8|10718.8|2
1620647460000|2021-05-10 11:51:00|10727.5|10717.5|10727.8|10717.8|10728.3|10718.3|10727.5|10717.5|6
1620647470000|2021-05-10 11:51:10|10727.3|10717.3|10727.3|10717.3|10727.4|10717.4|10726.8|10716.8|9
1620647480000|2021-05-10 11:51:20|10726.6|10716.6|10724.5|10714.5|10726.6|10716.6|10724.5|10714.5|2
1620647490000|2021-05-10 11:51:30|10724.8|10714.8|10724.9|10714.9|10724.9|10714.9|10724.3|10714.3|5
1620647500000|2021-05-10 11:51:40|10725|10715|10725.4|10715.4|10725.5|10715.5|10724.8|10714.8|7
1620647510000|2021-05-10 11:51:50|10725.5|10715.5|10725.8|10715.8|10725.8|10715.8|10725.5|10715.5|2
1620647520000|2021-05-10 11:52:00|10725.6|10715.6|10726|10716|10726|10716|10725.3|10715.3|8
1620647530000|2021-05-10 11:52:10|10725.8|10715.8|10726|10716|10726|10716|10725.8|10715.8|3
1620647560000|2021-05-10 11:52:40|10725.9|10715.9|10725.9|10715.9|10725.9|10715.9|10725.9|10715.9|1
1620647570000|2021-05-10 11:52:50|10726|10716|10726|10716|10726|10716|10726|10716|1
1620647580000|2021-05-10 11:53:00|10726.3|10716.3|10726.9|10716.9|10726.9|10716.9|10726.3|10716.3|2
1620647590000|2021-05-10 11:53:10|10726.6|10716.6|10724.4|10714.4|10726.6|10716.6|10723.8|10713.8|9
1620647600000|2021-05-10 11:53:20|10724.3|10714.3|10723.5|10713.5|10724.3|10714.3|10723.5|10713.5|6
1620647610000|2021-05-10 11:53:30|10723.8|10713.8|10722.8|10712.8|10723.8|10713.8|10722.8|10712.8|3
1620647620000|2021-05-10 11:53:40|10723|10713|10722.8|10712.8|10723|10713|10722.8|10712.8|2
1620647630000|2021-05-10 11:53:50|10723|10713|10722.9|10712.9|10723.3|10713.3|10722.9|10712.9|3
1620647640000|2021-05-10 11:54:00|10722.8|10712.8|10715.5|10705.5|10722.8|10712.8|10715.5|10705.5|10
1620647650000|2021-05-10 11:54:10|10715.6|10705.6|10710|10700|10715.6|10705.6|10710|10700|6
1620647660000|2021-05-10 11:54:20|10710.5|10700.5|10710.8|10700.8|10711.5|10701.5|10710.5|10700.5|8
1620647670000|2021-05-10 11:54:30|10710.9|10700.9|10710.9|10700.9|10712.8|10702.8|10710.5|10700.5|10
1620647680000|2021-05-10 11:54:40|10710.5|10700.5|10710|10700|10710.5|10700.5|10710|10700|3
1620647690000|2021-05-10 11:54:50|10710.9|10700.9|10711.9|10701.9|10711.9|10701.9|10710.9|10700.9|4
1620647700000|2021-05-10 11:55:00|10712.1|10702.1|10713.8|10703.8|10713.8|10703.8|10712.1|10702.1|5
1620647710000|2021-05-10 11:55:10|10714.3|10704.3|10715.9|10705.9|10716|10706|10714.3|10704.3|5
1620647720000|2021-05-10 11:55:20|10715.6|10705.6|10711.3|10701.3|10715.9|10705.9|10711.3|10701.3|9
1620647740000|2021-05-10 11:55:40|10711.8|10701.8|10711.3|10701.3|10711.8|10701.8|10711.3|10701.3|3
1620647750000|2021-05-10 11:55:50|10711|10701|10711.3|10701.3|10711.3|10701.3|10711|10701|2
1620647760000|2021-05-10 11:56:00|10711|10701|10711|10701|10711|10701|10710.6|10700.6|4
1620647770000|2021-05-10 11:56:10|10710.8|10700.8|10711|10701|10711|10701|10710.8|10700.8|6
1620647780000|2021-05-10 11:56:20|10710.8|10700.8|10710.8|10700.8|10710.9|10700.9|10710.8|10700.8|3
1620647790000|2021-05-10 11:56:30|10711|10701|10711|10701|10711|10701|10711|10701|1
1620647800000|2021-05-10 11:56:40|10710.8|10700.8|10711|10701|10711|10701|10710.8|10700.8|4
1620647810000|2021-05-10 11:56:50|10710.8|10700.8|10712.8|10702.8|10712.8|10702.8|10710.8|10700.8|12
1620647820000|2021-05-10 11:57:00|10713|10703|10712|10702|10713|10703|10712|10702|5
1620647830000|2021-05-10 11:57:10|10711.9|10701.9|10711.3|10701.3|10711.9|10701.9|10711|10701|5
1620647840000|2021-05-10 11:57:20|10711|10701|10711.3|10701.3|10711.3|10701.3|10710|10700|4
1620647850000|2021-05-10 11:57:30|10711|10701|10711|10701|10711|10701|10711|10701|1
1620647860000|2021-05-10 11:57:40|10711.3|10701.3|10711.5|10701.5|10711.8|10701.8|10711|10701|6
1620647870000|2021-05-10 11:57:50|10711.8|10701.8|10711.8|10701.8|10711.8|10701.8|10711.8|10701.8|1
1620647880000|2021-05-10 11:58:00|10711.5|10701.5|10714.5|10704.5|10715.4|10705.4|10711.5|10701.5|14
1620647890000|2021-05-10 11:58:10|10714.3|10704.3|10711.8|10701.8|10714.3|10704.3|10711.8|10701.8|11
1620647900000|2021-05-10 11:58:20|10711.5|10701.5|10711|10701|10711.5|10701.5|10711|10701|3
1620647910000|2021-05-10 11:58:30|10711.3|10701.3|10710.8|10700.8|10711.3|10701.3|10710.8|10700.8|2
1620647920000|2021-05-10 11:58:40|10711|10701|10707|10697|10711|10701|10706.6|10696.6|14
1620647930000|2021-05-10 11:58:50|10707.3|10697.3|10707.3|10697.3|10707.3|10697.3|10706.5|10696.5|13
1620647940000|2021-05-10 11:59:00|10707.5|10697.5|10707.5|10697.5|10707.5|10697.5|10707.5|10697.5|1
1620647950000|2021-05-10 11:59:10|10707|10697|10707|10697|10707.3|10697.3|10706.5|10696.5|9
1620647960000|2021-05-10 11:59:20|10707.3|10697.3|10707.5|10697.5|10707.5|10697.5|10707|10697|7
1620647970000|2021-05-10 11:59:30|10707.3|10697.3|10707|10697|10707.3|10697.3|10706.1|10696.1|4
1620647980000|2021-05-10 11:59:40|10706.8|10696.8|10706.3|10696.3|10706.8|10696.8|10706.3|10696.3|3
1620647990000|2021-05-10 11:59:50|10706|10696|10706.3|10696.3|10706.3|10696.3|10705.9|10695.9|4
1620648000000|2021-05-10 12:00:00|10706|10696|10700.8|10690.8|10706|10696|10700.8|10690.8|9
1620648010000|2021-05-10 12:00:10|10701|10691|10700.8|10690.8|10701.3|10691.3|10700.5|10690.5|8
1620648020000|2021-05-10 12:00:20|10700.6|10690.6|10701.1|10691.1|10701.3|10691.3|10700.6|10690.6|5
1620648040000|2021-05-10 12:00:40|10701|10691|10700.8|10690.8|10701|10691|10700.8|10690.8|2
1620648050000|2021-05-10 12:00:50|10700.6|10690.6|10700.5|10690.5|10700.6|10690.6|10700.5|10690.5|2
1620648060000|2021-05-10 12:01:00|10699.8|10689.8|10700|10690|10701|10691|10699.5|10689.5|8
1620648070000|2021-05-10 12:01:10|10700.3|10690.3|10700.3|10690.3|10700.3|10690.3|10700.3|10690.3|1
1620648080000|2021-05-10 12:01:20|10700.8|10690.8|10700.8|10690.8|10700.8|10690.8|10700.8|10690.8|1
1620648090000|2021-05-10 12:01:30|10700.9|10690.9|10700.5|10690.5|10701.5|10691.5|10700.5|10690.5|6
1620648100000|2021-05-10 12:01:40|10700.8|10690.8|10700.8|10690.8|10701.3|10691.3|10700.8|10690.8|7
1620648110000|2021-05-10 12:01:50|10701.1|10691.1|10701.1|10691.1|10701.3|10691.3|10701.1|10691.1|3
1620648120000|2021-05-10 12:02:00|10701.3|10691.3|10701.3|10691.3|10701.3|10691.3|10701.1|10691.1|3
1620648130000|2021-05-10 12:02:10|10701.1|10691.1|10700.8|10690.8|10701.1|10691.1|10700.1|10690.1|4
1620648140000|2021-05-10 12:02:20|10700.9|10690.9|10701.3|10691.3|10701.3|10691.3|10700.9|10690.9|3
1620648150000|2021-05-10 12:02:30|10700.5|10690.5|10697.8|10687.8|10701.3|10691.3|10697.8|10687.8|8
1620648160000|2021-05-10 12:02:40|10698|10688|10700.4|10690.4|10701|10691|10698|10688|11
1620648170000|2021-05-10 12:02:50|10700.5|10690.5|10700.8|10690.8|10700.8|10690.8|10700|10690|5
1620648180000|2021-05-10 12:03:00|10700.3|10690.3|10700.3|10690.3|10700.3|10690.3|10700.3|10690.3|1
1620648190000|2021-05-10 12:03:10|10700|10690|10699.1|10689.1|10700|10690|10699.1|10689.1|2
1620648200000|2021-05-10 12:03:20|10698.5|10688.5|10698|10688|10698.5|10688.5|10697.5|10687.5|7
1620648210000|2021-05-10 12:03:30|10697.5|10687.5|10696.3|10686.3|10697.5|10687.5|10695.8|10685.8|4
1620648220000|2021-05-10 12:03:40|10696.1|10686.1|10691.5|10681.5|10696.1|10686.1|10690.5|10680.5|16
1620648230000|2021-05-10 12:03:50|10691.3|10681.3|10691.4|10681.4|10692|10682|10690.9|10680.9|8
1620648240000|2021-05-10 12:04:00|10691|10681|10690.9|10680.9|10691|10681|10690.5|10680.5|4
1620648250000|2021-05-10 12:04:10|10691|10681|10691.8|10681.8|10691.8|10681.8|10691|10681|3
1620648260000|2021-05-10 12:04:20|10691.5|10681.5|10691|10681|10691.5|10681.5|10690|10680|10
1620648270000|2021-05-10 12:04:30|10690.3|10680.3|10691|10681|10691|10681|10690.3|10680.3|7
1620648280000|2021-05-10 12:04:40|10690.8|10680.8|10690.3|10680.3|10690.8|10680.8|10690.3|10680.3|3
1620648290000|2021-05-10 12:04:50|10690.4|10680.4|10690.4|10680.4|10690.4|10680.4|10690.4|10680.4|1
1620648300000|2021-05-10 12:05:00|10690.3|10680.3|10691|10681|10691|10681|10690.3|10680.3|2
1620648310000|2021-05-10 12:05:10|10691.3|10681.3|10692.3|10682.3|10692.3|10682.3|10691.3|10681.3|7
1620648320000|2021-05-10 12:05:20|10691.8|10681.8|10690|10680|10691.8|10681.8|10690|10680|4
1620648330000|2021-05-10 12:05:30|10689.3|10679.3|10689.3|10679.3|10689.8|10679.8|10689|10679|5
1620648340000|2021-05-10 12:05:40|10689.5|10679.5|10686|10676|10689.5|10679.5|10685.5|10675.5|7
1620648350000|2021-05-10 12:05:50|10685.5|10675.5|10685.3|10675.3|10685.8|10675.8|10685.3|10675.3|7
1620648360000|2021-05-10 12:06:00|10685.1|10675.1|10683.4|10673.4|10685.1|10675.1|10681.3|10671.3|13
1620648370000|2021-05-10 12:06:10|10684|10674|10683.5|10673.5|10685.9|10675.9|10682.3|10672.3|11
1620648380000|2021-05-10 12:06:20|10684|10674|10683.5|10673.5|10684|10674|10682.5|10672.5|5
1620648390000|2021-05-10 12:06:30|10683.6|10673.6|10687.3|10677.3|10687.3|10677.3|10683.5|10673.5|9
1620648400000|2021-05-10 12:06:40|10686.8|10676.8|10687.3|10677.3|10687.3|10677.3|10686|10676|7
1620648410000|2021-05-10 12:06:50|10687|10677|10687.5|10677.5|10687.6|10677.6|10687|10677|3
1620648420000|2021-05-10 12:07:00|10688|10678|10688.3|10678.3|10688.4|10678.4|10688|10678|3
1620648430000|2021-05-10 12:07:10|10688.8|10678.8|10689.5|10679.5|10690|10680|10688.8|10678.8|4
1620648440000|2021-05-10 12:07:20|10689.8|10679.8|10690.6|10680.6|10690.6|10680.6|10689.3|10679.3|11
1620648450000|2021-05-10 12:07:30|10690.5|10680.5|10690|10680|10692.3|10682.3|10690|10680|12
1620648460000|2021-05-10 12:07:40|10690.3|10680.3|10693.3|10683.3|10693.4|10683.4|10690.3|10680.3|6
1620648480000|2021-05-10 12:08:00|10692.9|10682.9|10692.9|10682.9|10692.9|10682.9|10692.9|10682.9|1
1620648490000|2021-05-10 12:08:10|10693.3|10683.3|10693.4|10683.4|10693.4|10683.4|10693.3|10683.3|2
1620648500000|2021-05-10 12:08:20|10692.9|10682.9|10693.8|10683.8|10693.8|10683.8|10692.6|10682.6|3
1620648510000|2021-05-10 12:08:30|10694.3|10684.3|10695|10685|10695.3|10685.3|10693.8|10683.8|6
1620648520000|2021-05-10 12:08:40|10694.8|10684.8|10695.1|10685.1|10695.1|10685.1|10694.8|10684.8|2
1620648530000|2021-05-10 12:08:50|10695.3|10685.3|10695.5|10685.5|10695.5|10685.5|10694.9|10684.9|6
1620648540000|2021-05-10 12:09:00|10695.3|10685.3|10695.3|10685.3|10695.8|10685.8|10695.1|10685.1|8
1620648550000|2021-05-10 12:09:10|10695.1|10685.1|10697.4|10687.4|10697.4|10687.4|10694.8|10684.8|11
1620648560000|2021-05-10 12:09:20|10697.3|10687.3|10697.8|10687.8|10697.8|10687.8|10697.3|10687.3|4
1620648570000|2021-05-10 12:09:30|10696.3|10686.3|10696.4|10686.4|10696.5|10686.5|10695|10685|9
1620648580000|2021-05-10 12:09:40|10696.5|10686.5|10696.4|10686.4|10696.8|10686.8|10696|10686|8
1620648590000|2021-05-10 12:09:50|10696|10686|10695.1|10685.1|10696|10686|10695.1|10685.1|3
1620648600000|2021-05-10 12:10:00|10694|10684|10684.1|10674.1|10694|10684|10684.1|10674.1|23
1620648610000|2021-05-10 12:10:10|10683.9|10673.9|10682.1|10672.1|10684.3|10674.3|10679.5|10669.5|20
1620648620000|2021-05-10 12:10:20|10682|10672|10680.8|10670.8|10682|10672|10680|10670|7
1620648630000|2021-05-10 12:10:30|10682.1|10672.1|10680.8|10670.8|10682.1|10672.1|10680.8|10670.8|10
1620648640000|2021-05-10 12:10:40|10681.5|10671.5|10682.4|10672.4|10682.6|10672.6|10680.3|10670.3|17
1620648650000|2021-05-10 12:10:50|10682.5|10672.5|10683.8|10673.8|10686.3|10676.3|10682.3|10672.3|16
1620648660000|2021-05-10 12:11:00|10685|10675|10686.3|10676.3|10687|10677|10685|10675|6
1620648670000|2021-05-10 12:11:10|10687|10677|10686|10676|10687.8|10677.8|10685.8|10675.8|13
1620648680000|2021-05-10 12:11:20|10685.6|10675.6|10685.1|10675.1|10686.3|10676.3|10684.8|10674.8|9
1620648690000|2021-05-10 12:11:30|10685.5|10675.5|10685.3|10675.3|10686.6|10676.6|10685|10675|10
1620648700000|2021-05-10 12:11:40|10686.3|10676.3|10682.3|10672.3|10686.3|10676.3|10681.8|10671.8|12
1620648710000|2021-05-10 12:11:50|10682|10672|10678.3|10668.3|10682|10672|10678.3|10668.3|6
1620648720000|2021-05-10 12:12:00|10678|10668|10678|10668|10678|10668|10676.1|10666.1|16
1620648730000|2021-05-10 12:12:10|10677.6|10667.6|10678.3|10668.3|10679.3|10669.3|10677.6|10667.6|11
1620648740000|2021-05-10 12:12:20|10679|10669|10678.1|10668.1|10680|10670|10676.9|10666.9|13
1620648750000|2021-05-10 12:12:30|10678|10668|10678|10668|10678.3|10668.3|10678|10668|5
1620648760000|2021-05-10 12:12:40|10677.9|10667.9|10670.6|10660.6|10677.9|10667.9|10669.8|10659.8|17
1620648770000|2021-05-10 12:12:50|10670|10660|10671.5|10661.5|10673.8|10663.8|10670|10660|10
1620648780000|2021-05-10 12:13:00|10669.6|10659.6|10670.8|10660.8|10671.3|10661.3|10668.3|10658.3|16
1620648790000|2021-05-10 12:13:10|10670.5|10660.5|10672.8|10662.8|10673.5|10663.5|10670.5|10660.5|13
1620648800000|2021-05-10 12:13:20|10673.3|10663.3|10668.5|10658.5|10673.3|10663.3|10668.5|10658.5|13
1620648810000|2021-05-10 12:13:30|10669.1|10659.1|10667.9|10657.9|10669.1|10659.1|10667.8|10657.8|10
1620648820000|2021-05-10 12:13:40|10668.3|10658.3|10661.3|10651.3|10668.8|10658.8|10661.3|10651.3|9
1620648830000|2021-05-10 12:13:50|10660.8|10650.8|10647|10637|10660.8|10650.8|10646.3|10636.3|25
1620648840000|2021-05-10 12:14:00|10646.8|10636.8|10620.9|10610.9|10646.8|10636.8|10620.9|10610.9|27
1620648850000|2021-05-10 12:14:10|10621.3|10611.3|10620.3|10610.3|10621.8|10611.8|10616.8|10606.8|18
1620648860000|2021-05-10 12:14:20|10620.5|10610.5|10626|10616|10628|10618|10620.5|10610.5|16
1620648870000|2021-05-10 12:14:30|10626.5|10616.5|10631.1|10621.1|10633.8|10623.8|10626.5|10616.5|19
1620648880000|2021-05-10 12:14:40|10631|10621|10637.5|10627.5|10637.6|10627.6|10631|10621|19
1620648890000|2021-05-10 12:14:50|10637.3|10627.3|10642|10632|10642.5|10632.5|10636.3|10626.3|17
1620648900000|2021-05-10 12:15:00|10641.3|10631.3|10638.9|10628.9|10643.8|10633.8|10638.8|10628.8|13
1620648910000|2021-05-10 12:15:10|10639.8|10629.8|10639.6|10629.6|10639.8|10629.8|10636.3|10626.3|14
1620648920000|2021-05-10 12:15:20|10640|10630|10645|10635|10645|10635|10639.8|10629.8|12
1620648930000|2021-05-10 12:15:30|10644.6|10634.6|10641.4|10631.4|10644.6|10634.6|10640.8|10630.8|13
1620648940000|2021-05-10 12:15:40|10641.3|10631.3|10641.3|10631.3|10641.3|10631.3|10640.9|10630.9|5
1620648950000|2021-05-10 12:15:50|10640.8|10630.8|10631|10621|10640.8|10630.8|10630.8|10620.8|7
1620648960000|2021-05-10 12:16:00|10631.1|10621.1|10628.3|10618.3|10631.8|10621.8|10627.9|10617.9|13
1620648970000|2021-05-10 12:16:10|10628.1|10618.1|10624|10614|10628.1|10618.1|10623.9|10613.9|13
1620648980000|2021-05-10 12:16:20|10623.8|10613.8|10620.8|10610.8|10623.8|10613.8|10617.8|10607.8|23
1620648990000|2021-05-10 12:16:30|10622.3|10612.3|10624.5|10614.5|10624.6|10614.6|10622.3|10612.3|5
1620649000000|2021-05-10 12:16:40|10624.3|10614.3|10624.3|10614.3|10625.8|10615.8|10624.1|10614.1|9
1620649010000|2021-05-10 12:16:50|10624.5|10614.5|10628.6|10618.6|10628.6|10618.6|10624.5|10614.5|7
1620649020000|2021-05-10 12:17:00|10629|10619|10633|10623|10636.8|10626.8|10629|10619|20
1620649030000|2021-05-10 12:17:10|10632.8|10622.8|10641.8|10631.8|10643.3|10633.3|10632.8|10622.8|15
1620649040000|2021-05-10 12:17:20|10641.3|10631.3|10638.4|10628.4|10645.3|10635.3|10637.3|10627.3|16
1620649050000|2021-05-10 12:17:30|10637.9|10627.9|10633|10623|10637.9|10627.9|10632.5|10622.5|9
1620649060000|2021-05-10 12:17:40|10632.9|10622.9|10628.8|10618.8|10632.9|10622.9|10628.8|10618.8|8
1620649070000|2021-05-10 12:17:50|10629|10619|10630.1|10620.1|10630.6|10620.6|10629|10619|8
1620649080000|2021-05-10 12:18:00|10630.8|10620.8|10630.6|10620.6|10635.8|10625.8|10629.5|10619.5|23
1620649090000|2021-05-10 12:18:10|10631|10621|10633.8|10623.8|10634|10624|10631|10621|11
1620649100000|2021-05-10 12:18:20|10634.3|10624.3|10636.3|10626.3|10636.8|10626.8|10634.3|10624.3|7
1620649110000|2021-05-10 12:18:30|10636.5|10626.5|10637.5|10627.5|10638.1|10628.1|10636.5|10626.5|4
1620649120000|2021-05-10 12:18:40|10637|10627|10633.9|10623.9|10637|10627|10632.5|10622.5|8
1620649130000|2021-05-10 12:18:50|10633.8|10623.8|10636.8|10626.8|10636.8|10626.8|10632.5|10622.5|9
1620649140000|2021-05-10 12:19:00|10637.8|10627.8|10638.5|10628.5|10638.6|10628.6|10637.8|10627.8|9
1620649150000|2021-05-10 12:19:10|10637.8|10627.8|10642|10632|10642|10632|10637.1|10627.1|15
1620649160000|2021-05-10 12:19:20|10641.8|10631.8|10640.4|10630.4|10641.8|10631.8|10640.4|10630.4|9
1620649170000|2021-05-10 12:19:30|10640.1|10630.1|10640.5|10630.5|10642|10632|10638.3|10628.3|14
1620649180000|2021-05-10 12:19:40|10640.4|10630.4|10637|10627|10640.4|10630.4|10637|10627|5
1620649190000|2021-05-10 12:19:50|10635.8|10625.8|10631.5|10621.5|10636.4|10626.4|10631.5|10621.5|10
1620649200000|2021-05-10 12:20:00|10631.1|10621.1|10628.5|10618.5|10631.1|10621.1|10628.3|10618.3|6
1620649210000|2021-05-10 12:20:10|10628.8|10618.8|10635|10625|10636.5|10626.5|10628.8|10618.8|15
1620649220000|2021-05-10 12:20:20|10634.9|10624.9|10634.4|10624.4|10635.6|10625.6|10634.4|10624.4|14
1620649230000|2021-05-10 12:20:30|10634.5|10624.5|10637.5|10627.5|10638|10628|10634.5|10624.5|10
1620649240000|2021-05-10 12:20:40|10637.4|10627.4|10634.1|10624.1|10637.4|10627.4|10633.6|10623.6|14
1620649250000|2021-05-10 12:20:50|10634.5|10624.5|10636.9|10626.9|10637.9|10627.9|10634.5|10624.5|15
1620649260000|2021-05-10 12:21:00|10636.6|10626.6|10635.1|10625.1|10636.6|10626.6|10635.1|10625.1|7
1620649270000|2021-05-10 12:21:10|10635.3|10625.3|10637.5|10627.5|10638.1|10628.1|10635.3|10625.3|15
1620649280000|2021-05-10 12:21:20|10637.3|10627.3|10638.1|10628.1|10638.1|10628.1|10637.3|10627.3|8
1620649290000|2021-05-10 12:21:30|10638.4|10628.4|10640|10630|10640.1|10630.1|10638.4|10628.4|7
1620649300000|2021-05-10 12:21:40|10640.1|10630.1|10639.9|10629.9|10640.3|10630.3|10639.9|10629.9|8
1620649310000|2021-05-10 12:21:50|10640.3|10630.3|10640.5|10630.5|10641.5|10631.5|10640|10630|9
1620649320000|2021-05-10 12:22:00|10640.4|10630.4|10640.9|10630.9|10640.9|10630.9|10640|10630|5
1620649330000|2021-05-10 12:22:10|10643|10633|10642.8|10632.8|10643|10633|10642.8|10632.8|6
1620649340000|2021-05-10 12:22:20|10642.6|10632.6|10637|10627|10642.6|10632.6|10637|10627|8
1620649350000|2021-05-10 12:22:30|10636.9|10626.9|10640.3|10630.3|10640.8|10630.8|10636|10626|14
1620649360000|2021-05-10 12:22:40|10640.4|10630.4|10640.3|10630.3|10640.8|10630.8|10640.3|10630.3|7
1620649370000|2021-05-10 12:22:50|10641|10631|10643.3|10633.3|10643.3|10633.3|10641|10631|12
1620649380000|2021-05-10 12:23:00|10644|10634|10644.4|10634.4|10645.5|10635.5|10643.5|10633.5|14
1620649390000|2021-05-10 12:23:10|10644.5|10634.5|10645.3|10635.3|10645.8|10635.8|10643.9|10633.9|14
1620649400000|2021-05-10 12:23:20|10645|10635|10644.3|10634.3|10645|10635|10641.8|10631.8|11
1620649410000|2021-05-10 12:23:30|10644|10634|10644.8|10634.8|10644.9|10634.9|10641.3|10631.3|18
1620649420000|2021-05-10 12:23:40|10644.9|10634.9|10642.8|10632.8|10645|10635|10642.5|10632.5|7
1620649430000|2021-05-10 12:23:50|10642.5|10632.5|10642|10632|10642.5|10632.5|10642|10632|3
1620649440000|2021-05-10 12:24:00|10638.8|10628.8|10645.5|10635.5|10647.9|10637.9|10638.4|10628.4|22
1620649450000|2021-05-10 12:24:10|10644.4|10634.4|10644.5|10634.5|10644.8|10634.8|10644.3|10634.3|5
1620649460000|2021-05-10 12:24:20|10644.8|10634.8|10643.9|10633.9|10644.8|10634.8|10643.9|10633.9|6
1620649470000|2021-05-10 12:24:30|10643.6|10633.6|10645.3|10635.3|10645.3|10635.3|10641.3|10631.3|16
1620649480000|2021-05-10 12:24:40|10645.6|10635.6|10645.8|10635.8|10646.3|10636.3|10645.3|10635.3|10
1620649490000|2021-05-10 12:24:50|10645.3|10635.3|10645.8|10635.8|10645.8|10635.8|10645.3|10635.3|5
1620649500000|2021-05-10 12:25:00|10645|10635|10645|10635|10645.3|10635.3|10645|10635|3
1620649510000|2021-05-10 12:25:10|10644.8|10634.8|10640.4|10630.4|10644.8|10634.8|10640.4|10630.4|11
1620649520000|2021-05-10 12:25:20|10640.5|10630.5|10642.3|10632.3|10642.8|10632.8|10640.5|10630.5|7
1620649530000|2021-05-10 12:25:30|10642.4|10632.4|10645.5|10635.5|10646.4|10636.4|10642.4|10632.4|15
1620649540000|2021-05-10 12:25:40|10646.5|10636.5|10647.8|10637.8|10647.8|10637.8|10646.3|10636.3|9
1620649550000|2021-05-10 12:25:50|10648|10638|10648|10638|10648|10638|10648|10638|1
1620649560000|2021-05-10 12:26:00|10649.1|10639.1|10647.3|10637.3|10649.1|10639.1|10647.3|10637.3|3
1620649570000|2021-05-10 12:26:10|10647|10637|10647.9|10637.9|10647.9|10637.9|10647|10637|6
1620649580000|2021-05-10 12:26:20|10648.1|10638.1|10648.1|10638.1|10648.1|10638.1|10648.1|10638.1|1
1620649590000|2021-05-10 12:26:30|10648.4|10638.4|10648.4|10638.4|10648.4|10638.4|10648.4|10638.4|1
1620649600000|2021-05-10 12:26:40|10648.1|10638.1|10643.9|10633.9|10648.1|10638.1|10643.9|10633.9|9
1620649610000|2021-05-10 12:26:50|10643.5|10633.5|10645|10635|10645.4|10635.4|10642.1|10632.1|14
1620649620000|2021-05-10 12:27:00|10644.9|10634.9|10645|10635|10645.9|10635.9|10644.9|10634.9|5
1620649630000|2021-05-10 12:27:10|10644.5|10634.5|10643.8|10633.8|10644.5|10634.5|10642.1|10632.1|8
1620649640000|2021-05-10 12:27:20|10643.5|10633.5|10643.1|10633.1|10643.5|10633.5|10643.1|10633.1|6
1620649650000|2021-05-10 12:27:30|10643.3|10633.3|10642.6|10632.6|10643.3|10633.3|10642.3|10632.3|5
1620649660000|2021-05-10 12:27:40|10642.8|10632.8|10639.8|10629.8|10642.8|10632.8|10639.8|10629.8|7
1620649670000|2021-05-10 12:27:50|10639.3|10629.3|10636|10626|10639.5|10629.5|10636|10626|10
1620649680000|2021-05-10 12:28:00|10635.8|10625.8|10630|10620|10635.8|10625.8|10629.9|10619.9|13
1620649690000|2021-05-10 12:28:10|10631.3|10621.3|10634.5|10624.5|10635.5|10625.5|10631|10621|24
1620649700000|2021-05-10 12:28:20|10634|10624|10632.6|10622.6|10634.4|10624.4|10632.4|10622.4|8
1620649710000|2021-05-10 12:28:30|10632.8|10622.8|10635.5|10625.5|10635.5|10625.5|10632.8|10622.8|9
1620649720000|2021-05-10 12:28:40|10635.8|10625.8|10637|10627|10637|10627|10635.8|10625.8|5
1620649730000|2021-05-10 12:28:50|10637.5|10627.5|10637.5|10627.5|10637.8|10627.8|10637.5|10627.5|7
1620649740000|2021-05-10 12:29:00|10637|10627|10639.3|10629.3|10639.6|10629.6|10635.8|10625.8|15
1620649750000|2021-05-10 12:29:10|10639.6|10629.6|10640.8|10630.8|10641.5|10631.5|10639.6|10629.6|5
1620649760000|2021-05-10 12:29:20|10640.6|10630.6|10636.3|10626.3|10640.6|10630.6|10636.3|10626.3|17
1620649770000|2021-05-10 12:29:30|10636.6|10626.6|10635.1|10625.1|10637.1|10627.1|10634.8|10624.8|12
1620649780000|2021-05-10 12:29:40|10635.6|10625.6|10637.1|10627.1|10637.1|10627.1|10635.3|10625.3|4
1620649790000|2021-05-10 12:29:50|10636.5|10626.5|10635.8|10625.8|10636.5|10626.5|10635.4|10625.4|3
1620649800000|2021-05-10 12:30:00|10635.5|10625.5|10637.5|10627.5|10638.3|10628.3|10635.5|10625.5|12
1620649810000|2021-05-10 12:30:10|10637.1|10627.1|10635.8|10625.8|10637.1|10627.1|10635.1|10625.1|7
1620649820000|2021-05-10 12:30:20|10636.3|10626.3|10638|10628|10639|10629|10636.3|10626.3|3
1620649830000|2021-05-10 12:30:30|10638.1|10628.1|10639.8|10629.8|10640.1|10630.1|10638.1|10628.1|6
1620649840000|2021-05-10 12:30:40|10639.4|10629.4|10636.3|10626.3|10639.4|10629.4|10636|10626|11
1620649850000|2021-05-10 12:30:50|10636.5|10626.5|10631.3|10621.3|10636.5|10626.5|10631.3|10621.3|6
1620649860000|2021-05-10 12:31:00|10631|10621|10633.5|10623.5|10633.5|10623.5|10630.5|10620.5|12
1620649870000|2021-05-10 12:31:10|10633.8|10623.8|10636.3|10626.3|10636.3|10626.3|10633.8|10623.8|10
1620649880000|2021-05-10 12:31:20|10636|10626|10636.5|10626.5|10636.5|10626.5|10635.3|10625.3|10
1620649890000|2021-05-10 12:31:30|10636.3|10626.3|10636.3|10626.3|10636.5|10626.5|10636.3|10626.3|5
1620649900000|2021-05-10 12:31:40|10636.5|10626.5|10636.8|10626.8|10636.8|10626.8|10636.3|10626.3|3
1620649910000|2021-05-10 12:31:50|10637|10627|10641.8|10631.8|10641.8|10631.8|10637|10627|5
1620649920000|2021-05-10 12:32:00|10641.3|10631.3|10637.8|10627.8|10641.5|10631.5|10637.8|10627.8|14
1620649930000|2021-05-10 12:32:10|10637.3|10627.3|10639.3|10629.3|10640.5|10630.5|10637.3|10627.3|6
1620649940000|2021-05-10 12:32:20|10639.8|10629.8|10640.3|10630.3|10640.5|10630.5|10639.8|10629.8|8
1620649950000|2021-05-10 12:32:30|10640|10630|10641.8|10631.8|10641.8|10631.8|10640|10630|5
1620649960000|2021-05-10 12:32:40|10641.3|10631.3|10641.8|10631.8|10642|10632|10641|10631|6
1620649970000|2021-05-10 12:32:50|10641.3|10631.3|10638.3|10628.3|10641.3|10631.3|10637.5|10627.5|9
1620649980000|2021-05-10 12:33:00|10638|10628|10641.5|10631.5|10641.5|10631.5|10636.6|10626.6|13
1620649990000|2021-05-10 12:33:10|10641.1|10631.1|10642.8|10632.8|10643.1|10633.1|10640.5|10630.5|7
1620650000000|2021-05-10 12:33:20|10643.4|10633.4|10644|10634|10644|10634|10643|10633|8
1620650010000|2021-05-10 12:33:30|10643.6|10633.6|10642.5|10632.5|10643.6|10633.6|10642.5|10632.5|4
1620650020000|2021-05-10 12:33:40|10642.3|10632.3|10643|10633|10643|10633|10642.3|10632.3|3
1620650030000|2021-05-10 12:33:50|10643.3|10633.3|10642.9|10632.9|10643.3|10633.3|10642.9|10632.9|2
1620650040000|2021-05-10 12:34:00|10642.5|10632.5|10646.5|10636.5|10647|10637|10642.5|10632.5|8
1620650050000|2021-05-10 12:34:10|10646.1|10636.1|10644.1|10634.1|10646.8|10636.8|10644.1|10634.1|11
1620650060000|2021-05-10 12:34:20|10644.5|10634.5|10643.4|10633.4|10644.5|10634.5|10640.5|10630.5|13
1620650070000|2021-05-10 12:34:30|10643|10633|10642.3|10632.3|10643|10633|10641.8|10631.8|11
1620650080000|2021-05-10 12:34:40|10641.8|10631.8|10640.8|10630.8|10641.8|10631.8|10638.3|10628.3|14
1620650090000|2021-05-10 12:34:50|10640|10630|10642.8|10632.8|10643.3|10633.3|10640|10630|12
1620650100000|2021-05-10 12:35:00|10641.8|10631.8|10642.1|10632.1|10642.5|10632.5|10641.3|10631.3|6
1620650110000|2021-05-10 12:35:10|10642.5|10632.5|10642.3|10632.3|10642.5|10632.5|10642|10632|3
1620650120000|2021-05-10 12:35:20|10643.1|10633.1|10641.8|10631.8|10643.1|10633.1|10641.8|10631.8|5
1620650130000|2021-05-10 12:35:30|10642.3|10632.3|10642.8|10632.8|10642.8|10632.8|10642.3|10632.3|2
1620650140000|2021-05-10 12:35:40|10642.4|10632.4|10642.8|10632.8|10642.8|10632.8|10642.4|10632.4|2
1620650150000|2021-05-10 12:35:50|10643.5|10633.5|10642.8|10632.8|10643.8|10633.8|10642.8|10632.8|9
1620650160000|2021-05-10 12:36:00|10642.4|10632.4|10642|10632|10642.8|10632.8|10642|10632|4
1620650170000|2021-05-10 12:36:10|10642.6|10632.6|10643|10633|10643.5|10633.5|10642.6|10632.6|5
1620650180000|2021-05-10 12:36:20|10643.3|10633.3|10647.6|10637.6|10647.6|10637.6|10643.3|10633.3|7
1620650190000|2021-05-10 12:36:30|10647.5|10637.5|10647.3|10637.3|10647.8|10637.8|10646.8|10636.8|16
1620650200000|2021-05-10 12:36:40|10646.6|10636.6|10648.5|10638.5|10649.3|10639.3|10646.1|10636.1|18
1620650210000|2021-05-10 12:36:50|10648.8|10638.8|10647|10637|10648.8|10638.8|10647|10637|12
1620650220000|2021-05-10 12:37:00|10647.4|10637.4|10647.4|10637.4|10647.4|10637.4|10647.4|10637.4|1
1620650230000|2021-05-10 12:37:10|10647.3|10637.3|10647.3|10637.3|10647.3|10637.3|10647.3|10637.3|1
1620650240000|2021-05-10 12:37:20|10647|10637|10646.5|10636.5|10647|10637|10646.3|10636.3|8
1620650250000|2021-05-10 12:37:30|10646.3|10636.3|10645.8|10635.8|10646.3|10636.3|10645.8|10635.8|5
1620650260000|2021-05-10 12:37:40|10645.5|10635.5|10641.5|10631.5|10645.8|10635.8|10641.5|10631.5|5
1620650270000|2021-05-10 12:37:50|10641.9|10631.9|10643.3|10633.3|10643.4|10633.4|10641.9|10631.9|5
1620650280000|2021-05-10 12:38:00|10643.5|10633.5|10645.5|10635.5|10645.5|10635.5|10643.5|10633.5|3
1620650290000|2021-05-10 12:38:10|10645.8|10635.8|10643.6|10633.6|10646.5|10636.5|10643|10633|15
1620650300000|2021-05-10 12:38:20|10643|10633|10642.5|10632.5|10643|10633|10642.5|10632.5|2
1620650310000|2021-05-10 12:38:30|10642.9|10632.9|10644.3|10634.3|10645.5|10635.5|10642.9|10632.9|7
1620650320000|2021-05-10 12:38:40|10643.8|10633.8|10643.5|10633.5|10644.3|10634.3|10643.5|10633.5|7
1620650330000|2021-05-10 12:38:50|10643|10633|10643|10633|10643|10633|10643|10633|1
1620650340000|2021-05-10 12:39:00|10643.3|10633.3|10643.5|10633.5|10643.8|10633.8|10642.3|10632.3|7
1620650350000|2021-05-10 12:39:10|10643|10633|10642.5|10632.5|10643|10633|10642.5|10632.5|2
1620650360000|2021-05-10 12:39:20|10642|10632|10642.3|10632.3|10642.3|10632.3|10640.5|10630.5|9
1620650370000|2021-05-10 12:39:30|10642.8|10632.8|10643|10633|10643|10633|10642.8|10632.8|2
1620650380000|2021-05-10 12:39:40|10643.1|10633.1|10645.9|10635.9|10646.6|10636.6|10643.1|10633.1|8
1620650390000|2021-05-10 12:39:50|10646.3|10636.3|10645.9|10635.9|10646.5|10636.5|10645.9|10635.9|6
1620650400000|2021-05-10 12:40:00|10645.8|10635.8|10643|10633|10645.8|10635.8|10643|10633|4
1620650410000|2021-05-10 12:40:10|10643.5|10633.5|10644|10634|10644|10634|10643.5|10633.5|3
1620650420000|2021-05-10 12:40:20|10643.9|10633.9|10643.9|10633.9|10643.9|10633.9|10643.9|10633.9|1
1620650430000|2021-05-10 12:40:30|10643.5|10633.5|10644.4|10634.4|10644.4|10634.4|10643.5|10633.5|7
1620650440000|2021-05-10 12:40:40|10644|10634|10643|10633|10644|10634|10643|10633|4
1620650450000|2021-05-10 12:40:50|10642.8|10632.8|10641.8|10631.8|10642.8|10632.8|10641.8|10631.8|8
1620650460000|2021-05-10 12:41:00|10642|10632|10642.8|10632.8|10643|10633|10642|10632|4
1620650470000|2021-05-10 12:41:10|10643|10633|10643.3|10633.3|10643.3|10633.3|10643|10633|2
1620650480000|2021-05-10 12:41:20|10642.8|10632.8|10642.3|10632.3|10642.8|10632.8|10642.3|10632.3|2
1620650490000|2021-05-10 12:41:30|10642|10632|10642|10632|10642|10632|10641.8|10631.8|3
1620650500000|2021-05-10 12:41:40|10642.5|10632.5|10642.3|10632.3|10643.3|10633.3|10642.3|10632.3|4
1620650510000|2021-05-10 12:41:50|10642|10632|10642.3|10632.3|10642.3|10632.3|10642|10632|2
1620650520000|2021-05-10 12:42:00|10643|10633|10643|10633|10643.3|10633.3|10642.5|10632.5|7
1620650530000|2021-05-10 12:42:10|10643.3|10633.3|10645.5|10635.5|10645.5|10635.5|10643.3|10633.3|9
1620650540000|2021-05-10 12:42:20|10645.3|10635.3|10644.8|10634.8|10645.3|10635.3|10643|10633|15
1620650550000|2021-05-10 12:42:30|10644.5|10634.5|10644.1|10634.1|10644.5|10634.5|10644.1|10634.1|2
1620650560000|2021-05-10 12:42:40|10644.5|10634.5|10644.8|10634.8|10645|10635|10644.1|10634.1|5
1620650570000|2021-05-10 12:42:50|10645|10635|10645.5|10635.5|10645.5|10635.5|10645|10635|2
1620650580000|2021-05-10 12:43:00|10645.8|10635.8|10644|10634|10646|10636|10643.3|10633.3|12
1620650590000|2021-05-10 12:43:10|10643.5|10633.5|10643.5|10633.5|10644.1|10634.1|10643.5|10633.5|5
1620650600000|2021-05-10 12:43:20|10644|10634|10643.5|10633.5|10644.5|10634.5|10642.6|10632.6|9
1620650610000|2021-05-10 12:43:30|10643|10633|10644.8|10634.8|10644.8|10634.8|10643|10633|7
1620650620000|2021-05-10 12:43:40|10644.3|10634.3|10644.3|10634.3|10644.3|10634.3|10644.3|10634.3|1
1620650630000|2021-05-10 12:43:50|10644.8|10634.8|10644.3|10634.3|10644.8|10634.8|10644.3|10634.3|2
1620650640000|2021-05-10 12:44:00|10644.8|10634.8|10645.8|10635.8|10646.5|10636.5|10644.8|10634.8|8
1620650650000|2021-05-10 12:44:10|10646.1|10636.1|10646.1|10636.1|10646.1|10636.1|10646.1|10636.1|1
1620650660000|2021-05-10 12:44:20|10646.5|10636.5|10646.3|10636.3|10646.8|10636.8|10646.3|10636.3|5
1620650670000|2021-05-10 12:44:30|10646|10636|10646|10636|10646|10636|10645.8|10635.8|3
1620650680000|2021-05-10 12:44:40|10645.6|10635.6|10644.5|10634.5|10645.6|10635.6|10644.5|10634.5|6
1620650690000|2021-05-10 12:44:50|10643.5|10633.5|10644.9|10634.9|10645|10635|10643.5|10633.5|7
1620650700000|2021-05-10 12:45:00|10645.4|10635.4|10644.5|10634.5|10645.6|10635.6|10644.5|10634.5|6
1620650710000|2021-05-10 12:45:10|10645|10635|10645|10635|10645.1|10635.1|10645|10635|3
1620650720000|2021-05-10 12:45:20|10645.3|10635.3|10644.5|10634.5|10646|10636|10644.5|10634.5|5
1620650730000|2021-05-10 12:45:30|10645.6|10635.6|10645.8|10635.8|10646|10636|10644.8|10634.8|6
1620650740000|2021-05-10 12:45:40|10645.4|10635.4|10647.4|10637.4|10647.4|10637.4|10645.4|10635.4|6
1620650750000|2021-05-10 12:45:50|10647.1|10637.1|10645.8|10635.8|10647.1|10637.1|10645.8|10635.8|3
1620650760000|2021-05-10 12:46:00|10645.6|10635.6|10645.9|10635.9|10645.9|10635.9|10645.3|10635.3|4
1620650770000|2021-05-10 12:46:10|10645.6|10635.6|10647.4|10637.4|10647.4|10637.4|10645.5|10635.5|7
1620650780000|2021-05-10 12:46:20|10647.1|10637.1|10643|10633|10647.1|10637.1|10643|10633|6
1620650790000|2021-05-10 12:46:30|10642.5|10632.5|10642.9|10632.9|10643.3|10633.3|10642.5|10632.5|3
1620650800000|2021-05-10 12:46:40|10642.8|10632.8|10642.9|10632.9|10642.9|10632.9|10642.8|10632.8|2
1620650810000|2021-05-10 12:46:50|10642.5|10632.5|10641.9|10631.9|10642.5|10632.5|10641.9|10631.9|4
1620650820000|2021-05-10 12:47:00|10642|10632|10642|10632|10642|10632|10642|10632|1
1620650830000|2021-05-10 12:47:10|10641.5|10631.5|10642|10632|10642|10632|10641.5|10631.5|2
1620650850000|2021-05-10 12:47:30|10642.3|10632.3|10642.9|10632.9|10643.4|10633.4|10642.3|10632.3|5
1620650860000|2021-05-10 12:47:40|10642.8|10632.8|10643|10633|10643|10633|10642.5|10632.5|5
1620650870000|2021-05-10 12:47:50|10643.1|10633.1|10642.5|10632.5|10643.3|10633.3|10642.5|10632.5|5
1620650880000|2021-05-10 12:48:00|10642|10632|10641.3|10631.3|10642.5|10632.5|10640.9|10630.9|11
1620650890000|2021-05-10 12:48:10|10641.5|10631.5|10640.1|10630.1|10641.8|10631.8|10640.1|10630.1|7
1620650900000|2021-05-10 12:48:20|10639.4|10629.4|10638.1|10628.1|10642|10632|10636.6|10626.6|13
1620650910000|2021-05-10 12:48:30|10638|10628|10637|10627|10638|10628|10635.8|10625.8|5
1620650920000|2021-05-10 12:48:40|10636.8|10626.8|10636|10626|10636.8|10626.8|10636|10626|6
1620650930000|2021-05-10 12:48:50|10636.3|10626.3|10636|10626|10636.3|10626.3|10635.8|10625.8|8
1620650940000|2021-05-10 12:49:00|10635.4|10625.4|10635.6|10625.6|10635.6|10625.6|10634.8|10624.8|5
1620650950000|2021-05-10 12:49:10|10635.3|10625.3|10637|10627|10637.1|10627.1|10635.3|10625.3|6
1620650960000|2021-05-10 12:49:20|10637.3|10627.3|10638.5|10628.5|10639|10629|10637.3|10627.3|5
1620650970000|2021-05-10 12:49:30|10638.6|10628.6|10638.3|10628.3|10638.6|10628.6|10637.6|10627.6|8
1620650980000|2021-05-10 12:49:40|10637.8|10627.8|10637.9|10627.9|10637.9|10627.9|10637.1|10627.1|6
1620650990000|2021-05-10 12:49:50|10637.6|10627.6|10635.3|10625.3|10637.8|10627.8|10635.3|10625.3|6
1620651000000|2021-05-10 12:50:00|10635.5|10625.5|10635.5|10625.5|10635.5|10625.5|10635.5|10625.5|1
1620651010000|2021-05-10 12:50:10|10637.5|10627.5|10639.4|10629.4|10639.4|10629.4|10637.5|10627.5|4
1620651020000|2021-05-10 12:50:20|10639.3|10629.3|10641.6|10631.6|10641.6|10631.6|10639.3|10629.3|10
1620651030000|2021-05-10 12:50:30|10642|10632|10642.5|10632.5|10642.5|10632.5|10642|10632|2
1620651040000|2021-05-10 12:50:40|10642.6|10632.6|10642.4|10632.4|10642.6|10632.6|10642.4|10632.4|2
1620651050000|2021-05-10 12:50:50|10642|10632|10643.3|10633.3|10643.3|10633.3|10642|10632|3
1620651080000|2021-05-10 12:51:20|10643.8|10633.8|10646.8|10636.8|10647.3|10637.3|10643.8|10633.8|11
1620651090000|2021-05-10 12:51:30|10647.3|10637.3|10647|10637|10647.3|10637.3|10646.8|10636.8|4
1620651100000|2021-05-10 12:51:40|10646.8|10636.8|10647.8|10637.8|10647.8|10637.8|10646.8|10636.8|3
1620651110000|2021-05-10 12:51:50|10647.5|10637.5|10647.5|10637.5|10647.5|10637.5|10647.5|10637.5|1
1620651120000|2021-05-10 12:52:00|10646.8|10636.8|10644.8|10634.8|10646.8|10636.8|10644.8|10634.8|6
1620651130000|2021-05-10 12:52:10|10644.5|10634.5|10644.3|10634.3|10644.5|10634.5|10643.8|10633.8|5
1620651140000|2021-05-10 12:52:20|10645.4|10635.4|10647.8|10637.8|10647.8|10637.8|10645.4|10635.4|7
1620651150000|2021-05-10 12:52:30|10647.3|10637.3|10647.3|10637.3|10648|10638|10647|10637|8
1620651160000|2021-05-10 12:52:40|10647|10637|10647.3|10637.3|10647.3|10637.3|10647|10637|8
1620651170000|2021-05-10 12:52:50|10647|10637|10646.3|10636.3|10647.3|10637.3|10646.3|10636.3|5
1620651180000|2021-05-10 12:53:00|10646.4|10636.4|10646.8|10636.8|10647.8|10637.8|10646.4|10636.4|6
1620651190000|2021-05-10 12:53:10|10646.5|10636.5|10646.3|10636.3|10646.5|10636.5|10646.3|10636.3|2
1620651200000|2021-05-10 12:53:20|10646|10636|10645.3|10635.3|10646.4|10636.4|10645.3|10635.3|9
1620651210000|2021-05-10 12:53:30|10645.5|10635.5|10645.9|10635.9|10646.3|10636.3|10645.3|10635.3|9
1620651220000|2021-05-10 12:53:40|10645.8|10635.8|10644.9|10634.9|10645.8|10635.8|10644.9|10634.9|5
1620651230000|2021-05-10 12:53:50|10644.8|10634.8|10642.8|10632.8|10644.8|10634.8|10642.8|10632.8|5
1620651240000|2021-05-10 12:54:00|10642.3|10632.3|10642.4|10632.4|10642.4|10632.4|10641.8|10631.8|4
1620651250000|2021-05-10 12:54:10|10642.9|10632.9|10643.3|10633.3|10643.3|10633.3|10642.9|10632.9|2
1620651260000|2021-05-10 12:54:20|10643.8|10633.8|10643.8|10633.8|10644.3|10634.3|10643.8|10633.8|4
1620651270000|2021-05-10 12:54:30|10643.5|10633.5|10642.3|10632.3|10643.5|10633.5|10642.3|10632.3|7
1620651280000|2021-05-10 12:54:40|10641.8|10631.8|10642.3|10632.3|10642.3|10632.3|10641.8|10631.8|2
1620651290000|2021-05-10 12:54:50|10641.8|10631.8|10639.5|10629.5|10641.8|10631.8|10639.5|10629.5|5
1620651300000|2021-05-10 12:55:00|10638.8|10628.8|10638.8|10628.8|10639.5|10629.5|10638.8|10628.8|5
1620651310000|2021-05-10 12:55:10|10638.5|10628.5|10640|10630|10640.1|10630.1|10636.3|10626.3|14
1620651320000|2021-05-10 12:55:20|10639.8|10629.8|10643.8|10633.8|10643.8|10633.8|10639.8|10629.8|9
1620651330000|2021-05-10 12:55:30|10643.5|10633.5|10643.4|10633.4|10644.5|10634.5|10643.1|10633.1|10
1620651340000|2021-05-10 12:55:40|10643|10633|10643|10633|10643.9|10633.9|10643|10633|8
1620651350000|2021-05-10 12:55:50|10642.3|10632.3|10642.8|10632.8|10642.8|10632.8|10642.3|10632.3|2
1620651360000|2021-05-10 12:56:00|10643.3|10633.3|10644.5|10634.5|10644.5|10634.5|10643.3|10633.3|8
1620651370000|2021-05-10 12:56:10|10644.3|10634.3|10644.3|10634.3|10644.3|10634.3|10644.3|10634.3|1
1620651390000|2021-05-10 12:56:30|10644.1|10634.1|10640.3|10630.3|10644.1|10634.1|10640.3|10630.3|11
1620651400000|2021-05-10 12:56:40|10640.8|10630.8|10641|10631|10641.3|10631.3|10640.5|10630.5|5
1620651410000|2021-05-10 12:56:50|10641.5|10631.5|10642.6|10632.6|10643.3|10633.3|10641.5|10631.5|9
1620651420000|2021-05-10 12:57:00|10642.8|10632.8|10644.8|10634.8|10644.8|10634.8|10642.8|10632.8|4
1620651430000|2021-05-10 12:57:10|10644.5|10634.5|10645|10635|10645.5|10635.5|10644.4|10634.4|11
1620651440000|2021-05-10 12:57:20|10645.3|10635.3|10647.5|10637.5|10647.8|10637.8|10645.3|10635.3|10
1620651450000|2021-05-10 12:57:30|10647.4|10637.4|10647|10637|10647.4|10637.4|10647|10637|2
1620651460000|2021-05-10 12:57:40|10647.3|10637.3|10649.8|10639.8|10649.8|10639.8|10647.3|10637.3|9
1620651470000|2021-05-10 12:57:50|10649.6|10639.6|10649.5|10639.5|10651|10641|10649.5|10639.5|8
1620651480000|2021-05-10 12:58:00|10649.4|10639.4|10649.9|10639.9|10649.9|10639.9|10649.4|10639.4|3
1620651490000|2021-05-10 12:58:10|10650.3|10640.3|10657.4|10647.4|10657.4|10647.4|10650.3|10640.3|16
1620651500000|2021-05-10 12:58:20|10657.8|10647.8|10657.8|10647.8|10658.6|10648.6|10657.3|10647.3|14
1620651510000|2021-05-10 12:58:30|10658|10648|10657.3|10647.3|10658|10648|10657.3|10647.3|4
1620651520000|2021-05-10 12:58:40|10657|10647|10658.5|10648.5|10658.5|10648.5|10657|10647|4
1620651530000|2021-05-10 12:58:50|10657.8|10647.8|10657|10647|10658.3|10648.3|10656.6|10646.6|6
1620651540000|2021-05-10 12:59:00|10657.3|10647.3|10656.8|10646.8|10657.5|10647.5|10656.8|10646.8|10
1620651550000|2021-05-10 12:59:10|10656.6|10646.6|10656.9|10646.9|10657.3|10647.3|10654.6|10644.6|17
1620651560000|2021-05-10 12:59:20|10656.1|10646.1|10655.9|10645.9|10656.1|10646.1|10655.5|10645.5|3
1620651570000|2021-05-10 12:59:30|10656.8|10646.8|10656.9|10646.9|10657|10647|10656.8|10646.8|5
1620651580000|2021-05-10 12:59:40|10657|10647|10662.8|10652.8|10662.8|10652.8|10657|10647|9
1620651590000|2021-05-10 12:59:50|10662.3|10652.3|10658.8|10648.8|10662.3|10652.3|10658.5|10648.5|14
1620651600000|2021-05-10 13:00:00|10659|10649|10661.9|10651.9|10663.4|10653.4|10659|10649|30
1620651610000|2021-05-10 13:00:10|10664.5|10654.5|10659.5|10649.5|10665.5|10655.5|10658.5|10648.5|32
1620651620000|2021-05-10 13:00:20|10659.3|10649.3|10649.5|10639.5|10659.3|10649.3|10643.3|10633.3|32
1620651630000|2021-05-10 13:00:30|10648.6|10638.6|10652.3|10642.3|10655|10645|10647|10637|32
1620651640000|2021-05-10 13:00:40|10652.8|10642.8|10649.6|10639.6|10654.6|10644.6|10649.4|10639.4|28
1620651650000|2021-05-10 13:00:50|10649.5|10639.5|10649.5|10639.5|10650.8|10640.8|10647.4|10637.4|30
1620651660000|2021-05-10 13:01:00|10650|10640|10646.8|10636.8|10651.4|10641.4|10646.4|10636.4|28
1620651670000|2021-05-10 13:01:10|10646.3|10636.3|10640.8|10630.8|10646.8|10636.8|10640.3|10630.3|23
1620651680000|2021-05-10 13:01:20|10639.9|10629.9|10637.4|10627.4|10639.9|10629.9|10637|10627|25
1620651690000|2021-05-10 13:01:30|10637.6|10627.6|10639.8|10629.8|10640.5|10630.5|10636.6|10626.6|32
1620651700000|2021-05-10 13:01:40|10639.1|10629.1|10637.3|10627.3|10639.9|10629.9|10635|10625|24
1620651710000|2021-05-10 13:01:50|10636.9|10626.9|10636.9|10626.9|10639.4|10629.4|10635.6|10625.6|32
1620651720000|2021-05-10 13:02:00|10636.3|10626.3|10631.4|10621.4|10636.4|10626.4|10630.8|10620.8|25
1620651730000|2021-05-10 13:02:10|10630.8|10620.8|10625|10615|10630.8|10620.8|10625|10615|23
1620651740000|2021-05-10 13:02:20|10624.5|10614.5|10628.8|10618.8|10631|10621|10623.8|10613.8|26
1620651750000|2021-05-10 13:02:30|10627.3|10617.3|10631|10621|10631.3|10621.3|10627.3|10617.3|20
1620651760000|2021-05-10 13:02:40|10630|10620|10626.6|10616.6|10630.9|10620.9|10626.6|10616.6|22
1620651770000|2021-05-10 13:02:50|10626.3|10616.3|10619.4|10609.4|10626.5|10616.5|10619.4|10609.4|15
1620651780000|2021-05-10 13:03:00|10621|10611|10599.1|10589.1|10621|10611|10597.3|10587.3|31
1620651790000|2021-05-10 13:03:10|10599.5|10589.5|10597.8|10587.8|10602.3|10592.3|10597.8|10587.8|26
1620651800000|2021-05-10 13:03:20|10597.1|10587.1|10599.5|10589.5|10602.4|10592.4|10597|10587|19
1620651810000|2021-05-10 13:03:30|10599.1|10589.1|10601.8|10591.8|10603.4|10593.4|10598|10588|23
1620651820000|2021-05-10 13:03:40|10601.4|10591.4|10599.3|10589.3|10603|10593|10598.5|10588.5|16
1620651830000|2021-05-10 13:03:50|10598.8|10588.8|10598.3|10588.3|10603|10593|10598|10588|26
1620651840000|2021-05-10 13:04:00|10598.5|10588.5|10606.4|10596.4|10606.4|10596.4|10598.5|10588.5|21
1620651850000|2021-05-10 13:04:10|10606.5|10596.5|10610.4|10600.4|10611|10601|10606|10596|28
1620651860000|2021-05-10 13:04:20|10608.8|10598.8|10607.5|10597.5|10608.8|10598.8|10607.3|10597.3|21
1620651870000|2021-05-10 13:04:30|10607.6|10597.6|10606|10596|10607.6|10597.6|10603.3|10593.3|20
1620651880000|2021-05-10 13:04:40|10605.8|10595.8|10611|10601|10611|10601|10605.8|10595.8|19
1620651890000|2021-05-10 13:04:50|10610|10600|10607.5|10597.5|10610.4|10600.4|10606.8|10596.8|20
1620651900000|2021-05-10 13:05:00|10606.9|10596.9|10606.3|10596.3|10606.9|10596.9|10601.3|10591.3|23
1620651910000|2021-05-10 13:05:10|10606.5|10596.5|10606.8|10596.8|10609|10599|10606.3|10596.3|19
1620651920000|2021-05-10 13:05:20|10606.3|10596.3|10603.8|10593.8|10606.3|10596.3|10602.3|10592.3|24
1620651930000|2021-05-10 13:05:30|10604|10594|10600.9|10590.9|10604|10594|10600.9|10590.9|22
1620651940000|2021-05-10 13:05:40|10601|10591|10598.3|10588.3|10602|10592|10598.3|10588.3|20
1620651950000|2021-05-10 13:05:50|10598.1|10588.1|10595.8|10585.8|10599.5|10589.5|10595.5|10585.5|19
1620651960000|2021-05-10 13:06:00|10595.3|10585.3|10594.4|10584.4|10596.6|10586.6|10594|10584|13
1620651970000|2021-05-10 13:06:10|10593.8|10583.8|10593.3|10583.3|10595.5|10585.5|10593.3|10583.3|15
1620651980000|2021-05-10 13:06:20|10593.9|10583.9|10595.1|10585.1|10595.1|10585.1|10591.6|10581.6|18
1620651990000|2021-05-10 13:06:30|10593.3|10583.3|10597.9|10587.9|10600.5|10590.5|10593.3|10583.3|28
1620652000000|2021-05-10 13:06:40|10597.4|10587.4|10601.3|10591.3|10601.3|10591.3|10596.9|10586.9|20
1620652010000|2021-05-10 13:06:50|10600.8|10590.8|10605|10595|10605|10595|10599.8|10589.8|20
1620652020000|2021-05-10 13:07:00|10604.5|10594.5|10604|10594|10605.4|10595.4|10601|10591|22
1620652030000|2021-05-10 13:07:10|10604.3|10594.3|10601|10591|10606|10596|10600.8|10590.8|14
1620652040000|2021-05-10 13:07:20|10601.5|10591.5|10595.5|10585.5|10602.3|10592.3|10595.5|10585.5|12
1620652050000|2021-05-10 13:07:30|10596|10586|10594.8|10584.8|10596.8|10586.8|10594.8|10584.8|8
1620652060000|2021-05-10 13:07:40|10593.8|10583.8|10593.4|10583.4|10594.1|10584.1|10592.8|10582.8|20
1620652070000|2021-05-10 13:07:50|10593|10583|10587|10577|10593.8|10583.8|10587|10577|16
1620652080000|2021-05-10 13:08:00|10587.3|10577.3|10583|10573|10587.5|10577.5|10583|10573|20
1620652090000|2021-05-10 13:08:10|10582|10572|10579.1|10569.1|10584.1|10574.1|10579|10569|25
1620652100000|2021-05-10 13:08:20|10579|10569|10577.3|10567.3|10579|10569|10575|10565|20
1620652110000|2021-05-10 13:08:30|10576.8|10566.8|10582.1|10572.1|10582.5|10572.5|10576.8|10566.8|26
1620652120000|2021-05-10 13:08:40|10582|10572|10577.3|10567.3|10582|10572|10577.1|10567.1|17
1620652130000|2021-05-10 13:08:50|10576.9|10566.9|10567.3|10557.3|10577.1|10567.1|10566.8|10556.8|21
1620652140000|2021-05-10 13:09:00|10567.5|10557.5|10569.8|10559.8|10569.8|10559.8|10567.4|10557.4|25
1620652150000|2021-05-10 13:09:10|10570.5|10560.5|10560.3|10550.3|10570.5|10560.5|10559.3|10549.3|30
1620652160000|2021-05-10 13:09:20|10560.9|10550.9|10557.6|10547.6|10563|10553|10557.6|10547.6|24
1620652170000|2021-05-10 13:09:30|10558.1|10548.1|10552.5|10542.5|10558.1|10548.1|10550.5|10540.5|29
1620652180000|2021-05-10 13:09:40|10552|10542|10533.3|10523.3|10556.3|10546.3|10527.1|10517.1|33
1620652190000|2021-05-10 13:09:50|10534.4|10524.4|10525|10515|10536|10526|10525|10515|29
1620652200000|2021-05-10 13:10:00|10524.8|10514.8|10524.9|10514.9|10528.3|10518.3|10519.4|10509.4|33
1620652210000|2021-05-10 13:10:10|10525.1|10515.1|10522.8|10512.8|10530.3|10520.3|10522.8|10512.8|35
1620652220000|2021-05-10 13:10:20|10521.8|10511.8|10520.3|10510.3|10526.3|10516.3|10519|10509|32
1620652230000|2021-05-10 13:10:30|10521.3|10511.3|10513.8|10503.8|10522|10512|10512.5|10502.5|29
1620652240000|2021-05-10 13:10:40|10514|10504|10500.5|10490.5|10514|10504|10500.5|10490.5|27
1620652250000|2021-05-10 13:10:50|10499.8|10489.8|10498.1|10488.1|10502.8|10492.8|10494.5|10484.5|32
1620652260000|2021-05-10 13:11:00|10497.8|10487.8|10486.1|10476.1|10500.4|10490.4|10485.4|10475.4|27
1620652270000|2021-05-10 13:11:10|10487.1|10477.1|10473|10463|10487.3|10477.3|10473|10463|29
1620652280000|2021-05-10 13:11:20|10473.9|10463.9|10466.8|10456.8|10477.5|10467.5|10466|10456|35
1620652290000|2021-05-10 13:11:30|10465.8|10455.8|10470.3|10460.3|10471.6|10461.6|10463.1|10453.1|27
1620652300000|2021-05-10 13:11:40|10471.6|10461.6|10477.9|10467.9|10478.3|10468.3|10471.6|10461.6|25
1620652310000|2021-05-10 13:11:50|10475.3|10465.3|10482.6|10472.6|10482.6|10472.6|10475|10465|19
1620652320000|2021-05-10 13:12:00|10482|10472|10490.6|10480.6|10491|10481|10481.6|10471.6|26
1620652330000|2021-05-10 13:12:10|10490.3|10480.3|10508.5|10498.5|10509.3|10499.3|10490.3|10480.3|29
1620652340000|2021-05-10 13:12:20|10507.8|10497.8|10509.8|10499.8|10511.5|10501.5|10507.8|10497.8|33
1620652350000|2021-05-10 13:12:30|10510|10500|10517.8|10507.8|10519.8|10509.8|10510|10500|27
1620652360000|2021-05-10 13:12:40|10517|10507|10531|10521|10531|10521|10517|10507|33
1620652370000|2021-05-10 13:12:50|10531.3|10521.3|10528.5|10518.5|10533|10523|10524.8|10514.8|31
1620652380000|2021-05-10 13:13:00|10528.8|10518.8|10535.4|10525.4|10535.5|10525.5|10528.5|10518.5|14
1620652390000|2021-05-10 13:13:10|10534.6|10524.6|10541.1|10531.1|10542.5|10532.5|10532.8|10522.8|23
1620652400000|2021-05-10 13:13:20|10541.9|10531.9|10549.3|10539.3|10549.3|10539.3|10541.8|10531.8|22
1620652410000|2021-05-10 13:13:30|10550.6|10540.6|10545.8|10535.8|10551.8|10541.8|10544|10534|26
1620652420000|2021-05-10 13:13:40|10546.5|10536.5|10547.5|10537.5|10547.5|10537.5|10544.8|10534.8|20
1620652430000|2021-05-10 13:13:50|10547.8|10537.8|10549|10539|10549.5|10539.5|10542.5|10532.5|28
1620652440000|2021-05-10 13:14:00|10548.5|10538.5|10545.6|10535.6|10548.8|10538.8|10544.8|10534.8|19
1620652450000|2021-05-10 13:14:10|10545.3|10535.3|10535.8|10525.8|10545.3|10535.3|10535.5|10525.5|19
1620652460000|2021-05-10 13:14:20|10536|10526|10532.5|10522.5|10536.3|10526.3|10531.5|10521.5|24
1620652470000|2021-05-10 13:14:30|10532.8|10522.8|10540|10530|10540.8|10530.8|10532.8|10522.8|11
1620652480000|2021-05-10 13:14:40|10539.3|10529.3|10536|10526|10540.8|10530.8|10535|10525|20
1620652490000|2021-05-10 13:14:50|10536.3|10526.3|10536.5|10526.5|10537.3|10527.3|10535.3|10525.3|7
1620652500000|2021-05-10 13:15:00|10536.8|10526.8|10528.5|10518.5|10537|10527|10527.5|10517.5|15
1620652510000|2021-05-10 13:15:10|10528|10518|10519.3|10509.3|10533.8|10523.8|10519.3|10509.3|30
1620652520000|2021-05-10 13:15:20|10519.8|10509.8|10525.8|10515.8|10526.3|10516.3|10518.6|10508.6|18
1620652530000|2021-05-10 13:15:30|10526.3|10516.3|10523.3|10513.3|10527|10517|10523.3|10513.3|8
1620652540000|2021-05-10 13:15:40|10522.5|10512.5|10523.8|10513.8|10523.8|10513.8|10520|10510|9
1620652550000|2021-05-10 13:15:50|10524.3|10514.3|10523.8|10513.8|10525.8|10515.8|10522.8|10512.8|14
1620652560000|2021-05-10 13:16:00|10523.3|10513.3|10517.5|10507.5|10526.3|10516.3|10517.5|10507.5|10
1620652570000|2021-05-10 13:16:10|10517.3|10507.3|10501.5|10491.5|10517.3|10507.3|10498.5|10488.5|24
1620652580000|2021-05-10 13:16:20|10501|10491|10512.3|10502.3|10513|10503|10501|10491|27
1620652590000|2021-05-10 13:16:30|10510|10500|10511|10501|10511|10501|10505|10495|25
1620652600000|2021-05-10 13:16:40|10510.8|10500.8|10514|10504|10517.3|10507.3|10510.8|10500.8|19
1620652610000|2021-05-10 13:16:50|10513.8|10503.8|10517.3|10507.3|10518.5|10508.5|10513.8|10503.8|19
1620652620000|2021-05-10 13:17:00|10516.5|10506.5|10522.5|10512.5|10523|10513|10516.3|10506.3|14
1620652630000|2021-05-10 13:17:10|10522.8|10512.8|10527.3|10517.3|10529|10519|10522.8|10512.8|23
1620652640000|2021-05-10 13:17:20|10528.8|10518.8|10526.3|10516.3|10528.8|10518.8|10525.8|10515.8|12
1620652650000|2021-05-10 13:17:30|10526.8|10516.8|10531|10521|10531.5|10521.5|10526.8|10516.8|27
1620652660000|2021-05-10 13:17:40|10533.8|10523.8|10530|10520|10535.3|10525.3|10528.8|10518.8|20
1620652670000|2021-05-10 13:17:50|10529.8|10519.8|10528.3|10518.3|10529.8|10519.8|10526.5|10516.5|16
1620652680000|2021-05-10 13:18:00|10529.5|10519.5|10531.3|10521.3|10534|10524|10525.5|10515.5|20
1620652690000|2021-05-10 13:18:10|10528.8|10518.8|10528.3|10518.3|10528.8|10518.8|10525|10515|15
1620652700000|2021-05-10 13:18:20|10528|10518|10529|10519|10530.3|10520.3|10528|10518|14
1620652710000|2021-05-10 13:18:30|10529.3|10519.3|10529.8|10519.8|10532.5|10522.5|10528.3|10518.3|16
1620652720000|2021-05-10 13:18:40|10530|10520|10532.3|10522.3|10533.3|10523.3|10529.3|10519.3|16
1620652730000|2021-05-10 13:18:50|10532|10522|10535.5|10525.5|10535.8|10525.8|10531.3|10521.3|21
1620652740000|2021-05-10 13:19:00|10536.8|10526.8|10537.8|10527.8|10540.8|10530.8|10536.5|10526.5|17
1620652750000|2021-05-10 13:19:10|10536|10526|10536.3|10526.3|10538.4|10528.4|10536|10526|15
1620652760000|2021-05-10 13:19:20|10537.3|10527.3|10537.9|10527.9|10540.3|10530.3|10535.5|10525.5|14
1620652770000|2021-05-10 13:19:30|10537.6|10527.6|10539.1|10529.1|10540.3|10530.3|10536.5|10526.5|20
1620652780000|2021-05-10 13:19:40|10538|10528|10536|10526|10540|10530|10535.5|10525.5|26
1620652790000|2021-05-10 13:19:50|10535.8|10525.8|10538.3|10528.3|10539.3|10529.3|10534|10524|30
1620652800000|2021-05-10 13:20:00|10539.3|10529.3|10535.8|10525.8|10539.3|10529.3|10533.8|10523.8|19
1620652810000|2021-05-10 13:20:10|10533.5|10523.5|10535.3|10525.3|10536.5|10526.5|10532|10522|23
1620652820000|2021-05-10 13:20:20|10535.5|10525.5|10531.8|10521.8|10535.8|10525.8|10531.8|10521.8|16
1620652830000|2021-05-10 13:20:30|10531.3|10521.3|10540|10530|10540|10530|10530.3|10520.3|20
1620652840000|2021-05-10 13:20:40|10539.5|10529.5|10539|10529|10540|10530|10539|10529|14
1620652850000|2021-05-10 13:20:50|10539.3|10529.3|10544.8|10534.8|10545.3|10535.3|10539.3|10529.3|13
1620652860000|2021-05-10 13:21:00|10544.3|10534.3|10538.3|10528.3|10544.3|10534.3|10538|10528|15
1620652870000|2021-05-10 13:21:10|10539|10529|10546.3|10536.3|10546.3|10536.3|10539|10529|13
1620652880000|2021-05-10 13:21:20|10546.5|10536.5|10549.3|10539.3|10550|10540|10546.5|10536.5|10
1620652890000|2021-05-10 13:21:30|10549.5|10539.5|10552.3|10542.3|10552.3|10542.3|10548|10538|15
1620652900000|2021-05-10 13:21:40|10551.8|10541.8|10553.5|10543.5|10558.3|10548.3|10550|10540|27
1620652910000|2021-05-10 13:21:50|10553.8|10543.8|10552.5|10542.5|10555.3|10545.3|10551.5|10541.5|26
1620652920000|2021-05-10 13:22:00|10553|10543|10554.8|10544.8|10557|10547|10553|10543|15
1620652930000|2021-05-10 13:22:10|10554.3|10544.3|10558|10548|10559.3|10549.3|10554.3|10544.3|11
1620652940000|2021-05-10 13:22:20|10557.8|10547.8|10552|10542|10557.8|10547.8|10552|10542|16
1620652950000|2021-05-10 13:22:30|10552.5|10542.5|10555|10545|10555|10545|10551.3|10541.3|15
1620652960000|2021-05-10 13:22:40|10556.5|10546.5|10560.3|10550.3|10562|10552|10555.8|10545.8|20
1620652970000|2021-05-10 13:22:50|10560.8|10550.8|10560|10550|10562.8|10552.8|10559.3|10549.3|20
1620652980000|2021-05-10 13:23:00|10559.3|10549.3|10564.5|10554.5|10564.8|10554.8|10557.8|10547.8|19
1620652990000|2021-05-10 13:23:10|10564.8|10554.8|10572.3|10562.3|10572.3|10562.3|10564.8|10554.8|18
1620653000000|2021-05-10 13:23:20|10569.5|10559.5|10573.5|10563.5|10575.5|10565.5|10569|10559|14
1620653010000|2021-05-10 13:23:30|10575.3|10565.3|10575.5|10565.5|10577.5|10567.5|10573.3|10563.3|16
1620653020000|2021-05-10 13:23:40|10575.8|10565.8|10575.8|10565.8|10576|10566|10573.3|10563.3|10
1620653030000|2021-05-10 13:23:50|10576|10566|10577.5|10567.5|10578|10568|10575.9|10565.9|15
1620653040000|2021-05-10 13:24:00|10577|10567|10571.3|10561.3|10577|10567|10571.3|10561.3|15
1620653050000|2021-05-10 13:24:10|10571|10561|10568.6|10558.6|10571.8|10561.8|10568|10558|19
1620653060000|2021-05-10 13:24:20|10568.4|10558.4|10571.8|10561.8|10571.8|10561.8|10567|10557|13
1620653070000|2021-05-10 13:24:30|10571.3|10561.3|10571.3|10561.3|10572.9|10562.9|10570.8|10560.8|12
1620653080000|2021-05-10 13:24:40|10571.5|10561.5|10572.3|10562.3|10572.8|10562.8|10570.8|10560.8|12
1620653090000|2021-05-10 13:24:50|10572.5|10562.5|10570.8|10560.8|10574.3|10564.3|10570.8|10560.8|14
1620653100000|2021-05-10 13:25:00|10571.3|10561.3|10569|10559|10571.8|10561.8|10567.5|10557.5|9
1620653110000|2021-05-10 13:25:10|10569.3|10559.3|10569.5|10559.5|10573.5|10563.5|10568.5|10558.5|15
1620653120000|2021-05-10 13:25:20|10569|10559|10568.5|10558.5|10570|10560|10568.3|10558.3|9
1620653130000|2021-05-10 13:25:30|10568|10558|10565.8|10555.8|10568|10558|10563.8|10553.8|20
1620653140000|2021-05-10 13:25:40|10566|10556|10564|10554|10566.8|10556.8|10563.3|10553.3|18
1620653150000|2021-05-10 13:25:50|10565|10555|10567.1|10557.1|10567.3|10557.3|10565|10555|18
1620653160000|2021-05-10 13:26:00|10568.3|10558.3|10563.3|10553.3|10568.3|10558.3|10563.3|10553.3|18
1620653170000|2021-05-10 13:26:10|10563|10553|10564.5|10554.5|10565|10555|10563|10553|12
1620653180000|2021-05-10 13:26:20|10564.3|10554.3|10560.5|10550.5|10564.3|10554.3|10557.8|10547.8|22
1620653190000|2021-05-10 13:26:30|10560.3|10550.3|10565.3|10555.3|10565.8|10555.8|10558.3|10548.3|21
1620653200000|2021-05-10 13:26:40|10565.5|10555.5|10561|10551|10566|10556|10560|10550|18
1620653210000|2021-05-10 13:26:50|10561.3|10551.3|10558|10548|10562.3|10552.3|10558|10548|13
1620653220000|2021-05-10 13:27:00|10558.3|10548.3|10556|10546|10558.8|10548.8|10555|10545|16
1620653230000|2021-05-10 13:27:10|10556.5|10546.5|10555.3|10545.3|10556.8|10546.8|10553|10543|17
1620653240000|2021-05-10 13:27:20|10556.3|10546.3|10557|10547|10557|10547|10554.5|10544.5|14
1620653250000|2021-05-10 13:27:30|10556.8|10546.8|10549|10539|10557|10547|10549|10539|14
1620653260000|2021-05-10 13:27:40|10548.8|10538.8|10556.8|10546.8|10556.8|10546.8|10548.5|10538.5|17
1620653270000|2021-05-10 13:27:50|10557.3|10547.3|10557.5|10547.5|10557.8|10547.8|10556.8|10546.8|9
1620653280000|2021-05-10 13:28:00|10557.8|10547.8|10559.5|10549.5|10559.5|10549.5|10557.8|10547.8|13
1620653290000|2021-05-10 13:28:10|10559.8|10549.8|10560.3|10550.3|10561|10551|10559.5|10549.5|16
1620653300000|2021-05-10 13:28:20|10560.5|10550.5|10562.3|10552.3|10562.3|10552.3|10560|10550|21
1620653310000|2021-05-10 13:28:30|10561.5|10551.5|10558.8|10548.8|10562.1|10552.1|10557.8|10547.8|14
1620653320000|2021-05-10 13:28:40|10559.3|10549.3|10563.3|10553.3|10563.3|10553.3|10559.3|10549.3|11
1620653330000|2021-05-10 13:28:50|10563.5|10553.5|10564.5|10554.5|10568|10558|10563.5|10553.5|15
1620653340000|2021-05-10 13:29:00|10564.8|10554.8|10567.5|10557.5|10567.8|10557.8|10564.5|10554.5|8
1620653350000|2021-05-10 13:29:10|10566.3|10556.3|10566.5|10556.5|10567|10557|10566.3|10556.3|5
1620653360000|2021-05-10 13:29:20|10566.3|10556.3|10568|10558|10568|10558|10565.5|10555.5|10
1620653370000|2021-05-10 13:29:30|10567.8|10557.8|10565.8|10555.8|10568.8|10558.8|10565.8|10555.8|10
1620653380000|2021-05-10 13:29:40|10564.8|10554.8|10568.3|10558.3|10568.9|10558.9|10564.8|10554.8|18
1620653390000|2021-05-10 13:29:50|10568.5|10558.5|10567.8|10557.8|10568.5|10558.5|10566.8|10556.8|9
1620653400000|2021-05-10 13:30:00|10567.3|10557.3|10567.5|10557.5|10568.3|10558.3|10564.5|10554.5|19
1620653410000|2021-05-10 13:30:10|10567.8|10557.8|10570.5|10560.5|10572.5|10562.5|10567.8|10557.8|18
1620653420000|2021-05-10 13:30:20|10570.8|10560.8|10574.5|10564.5|10576.5|10566.5|10570.8|10560.8|18
1620653430000|2021-05-10 13:30:30|10573.5|10563.5|10577|10567|10577|10567|10571.5|10561.5|16
1620653440000|2021-05-10 13:30:40|10576.8|10566.8|10579.3|10569.3|10580.5|10570.5|10573.3|10563.3|23
1620653450000|2021-05-10 13:30:50|10578.8|10568.8|10565.3|10555.3|10578.8|10568.8|10564.6|10554.6|20
1620653460000|2021-05-10 13:31:00|10565|10555|10549.5|10539.5|10565|10555|10549.3|10539.3|21
1620653470000|2021-05-10 13:31:10|10549|10539|10546.5|10536.5|10549.8|10539.8|10544.8|10534.8|20
1620653480000|2021-05-10 13:31:20|10545.8|10535.8|10542.5|10532.5|10548|10538|10539.8|10529.8|22
1620653490000|2021-05-10 13:31:30|10539|10529|10521.5|10511.5|10539|10529|10521.5|10511.5|25
1620653500000|2021-05-10 13:31:40|10527.1|10517.1|10520.5|10510.5|10529.3|10519.3|10520.5|10510.5|23
1620653510000|2021-05-10 13:31:50|10520.8|10510.8|10508.8|10498.8|10520.8|10510.8|10508|10498|22
1620653520000|2021-05-10 13:32:00|10509|10499|10518.5|10508.5|10518.5|10508.5|10509|10499|21
1620653530000|2021-05-10 13:32:10|10518|10508|10522.5|10512.5|10522.8|10512.8|10516.8|10506.8|21
1620653540000|2021-05-10 13:32:20|10521.5|10511.5|10520.8|10510.8|10524|10514|10518.3|10508.3|25
1620653550000|2021-05-10 13:32:30|10519.8|10509.8|10522.3|10512.3|10525.3|10515.3|10519.8|10509.8|20
1620653560000|2021-05-10 13:32:40|10522.5|10512.5|10520.8|10510.8|10522.5|10512.5|10516.5|10506.5|22
1620653570000|2021-05-10 13:32:50|10520.5|10510.5|10513.4|10503.4|10522.5|10512.5|10513.4|10503.4|23
1620653580000|2021-05-10 13:33:00|10513.8|10503.8|10518.8|10508.8|10518.8|10508.8|10513.5|10503.5|20
1620653590000|2021-05-10 13:33:10|10520.3|10510.3|10519.3|10509.3|10524.3|10514.3|10519.3|10509.3|22
1620653600000|2021-05-10 13:33:20|10519.5|10509.5|10528.5|10518.5|10528.5|10518.5|10519.3|10509.3|17
1620653610000|2021-05-10 13:33:30|10529.3|10519.3|10527.5|10517.5|10531.8|10521.8|10527.5|10517.5|13
1620653620000|2021-05-10 13:33:40|10527.8|10517.8|10525.8|10515.8|10528|10518|10523|10513|22
1620653630000|2021-05-10 13:33:50|10527|10517|10527.8|10517.8|10529.5|10519.5|10527|10517|15
1620653640000|2021-05-10 13:34:00|10527.5|10517.5|10516.8|10506.8|10527.5|10517.5|10516.5|10506.5|15
1620653650000|2021-05-10 13:34:10|10516.5|10506.5|10509.3|10499.3|10517.8|10507.8|10509|10499|23
1620653660000|2021-05-10 13:34:20|10511|10501|10518.8|10508.8|10519.8|10509.8|10510.5|10500.5|20
1620653670000|2021-05-10 13:34:30|10519.3|10509.3|10516.8|10506.8|10524.3|10514.3|10516|10506|22
1620653680000|2021-05-10 13:34:40|10513.3|10503.3|10516.8|10506.8|10517.8|10507.8|10511.8|10501.8|21
1620653690000|2021-05-10 13:34:50|10516.5|10506.5|10524|10514|10524|10514|10516.5|10506.5|18
1620653700000|2021-05-10 13:35:00|10525.3|10515.3|10524|10514|10525.5|10515.5|10522.5|10512.5|23
1620653710000|2021-05-10 13:35:10|10524.5|10514.5|10525.3|10515.3|10527.8|10517.8|10524|10514|19
1620653720000|2021-05-10 13:35:20|10525|10515|10518.8|10508.8|10525.3|10515.3|10518.8|10508.8|18
1620653730000|2021-05-10 13:35:30|10517|10507|10512.8|10502.8|10517|10507|10512.3|10502.3|13
1620653740000|2021-05-10 13:35:40|10513.3|10503.3|10508.3|10498.3|10514.8|10504.8|10506.3|10496.3|25
1620653750000|2021-05-10 13:35:50|10509.5|10499.5|10503.1|10493.1|10510.8|10500.8|10503.1|10493.1|19
1620653760000|2021-05-10 13:36:00|10504|10494|10501|10491|10506|10496|10498.5|10488.5|20
1620653770000|2021-05-10 13:36:10|10502.5|10492.5|10504.5|10494.5|10504.5|10494.5|10500.9|10490.9|17
1620653780000|2021-05-10 13:36:20|10504.8|10494.8|10506.5|10496.5|10508.3|10498.3|10504|10494|14
1620653790000|2021-05-10 13:36:30|10506.3|10496.3|10508|10498|10508.4|10498.4|10505.8|10495.8|22
1620653800000|2021-05-10 13:36:40|10508.3|10498.3|10511.3|10501.3|10512.5|10502.5|10508.3|10498.3|15
1620653810000|2021-05-10 13:36:50|10512|10502|10515|10505|10515|10505|10512|10502|15
1620653820000|2021-05-10 13:37:00|10514.5|10504.5|10515|10505|10515.5|10505.5|10513.5|10503.5|12
1620653830000|2021-05-10 13:37:10|10514.5|10504.5|10514.5|10504.5|10514.8|10504.8|10509.8|10499.8|16
1620653840000|2021-05-10 13:37:20|10514.3|10504.3|10514|10504|10514.5|10504.5|10514|10504|3
1620653850000|2021-05-10 13:37:30|10513.8|10503.8|10511.5|10501.5|10514.8|10504.8|10511.5|10501.5|7
1620653860000|2021-05-10 13:37:40|10511.3|10501.3|10507.5|10497.5|10511.3|10501.3|10504.8|10494.8|16
1620653870000|2021-05-10 13:37:50|10506.5|10496.5|10502.5|10492.5|10506.5|10496.5|10502.5|10492.5|17
1620653880000|2021-05-10 13:38:00|10502.8|10492.8|10514.3|10504.3|10514.3|10504.3|10502.8|10492.8|25
1620653890000|2021-05-10 13:38:10|10514.5|10504.5|10514|10504|10516|10506|10514|10504|15
1620653900000|2021-05-10 13:38:20|10513.8|10503.8|10511.3|10501.3|10513.8|10503.8|10510.3|10500.3|13
1620653910000|2021-05-10 13:38:30|10511.5|10501.5|10509.3|10499.3|10514|10504|10509.3|10499.3|13
1620653920000|2021-05-10 13:38:40|10508|10498|10507.5|10497.5|10508.3|10498.3|10506|10496|12
1620653930000|2021-05-10 13:38:50|10507|10497|10511.8|10501.8|10511.8|10501.8|10507|10497|11
1620653940000|2021-05-10 13:39:00|10511.5|10501.5|10504.5|10494.5|10511.8|10501.8|10503.8|10493.8|12
1620653950000|2021-05-10 13:39:10|10505.3|10495.3|10507.3|10497.3|10508|10498|10503|10493|15
1620653960000|2021-05-10 13:39:20|10507|10497|10502.8|10492.8|10507|10497|10502.8|10492.8|14
1620653970000|2021-05-10 13:39:30|10502.5|10492.5|10498.3|10488.3|10502.5|10492.5|10496.8|10486.8|18
1620653980000|2021-05-10 13:39:40|10498|10488|10494.8|10484.8|10498|10488|10494.3|10484.3|20
1620653990000|2021-05-10 13:39:50|10494.5|10484.5|10486|10476|10494.5|10484.5|10486|10476|16
1620654000000|2021-05-10 13:40:00|10486.3|10476.3|10484.8|10474.8|10488.8|10478.8|10483|10473|24
1620654010000|2021-05-10 13:40:10|10485|10475|10496.8|10486.8|10496.8|10486.8|10485|10475|22
1620654020000|2021-05-10 13:40:20|10498.3|10488.3|10494.3|10484.3|10498.3|10488.3|10494.3|10484.3|16
1620654030000|2021-05-10 13:40:30|10494|10484|10497.3|10487.3|10497.3|10487.3|10494|10484|11
1620654040000|2021-05-10 13:40:40|10497.8|10487.8|10499.3|10489.3|10499.3|10489.3|10497.8|10487.8|11
1620654050000|2021-05-10 13:40:50|10499.5|10489.5|10493.8|10483.8|10499.5|10489.5|10493.8|10483.8|12
1620654060000|2021-05-10 13:41:00|10493.3|10483.3|10492.5|10482.5|10493.8|10483.8|10491.8|10481.8|11
1620654070000|2021-05-10 13:41:10|10492.8|10482.8|10498.3|10488.3|10498.3|10488.3|10492.8|10482.8|6
1620654080000|2021-05-10 13:41:20|10498.5|10488.5|10500.8|10490.8|10501.3|10491.3|10498.5|10488.5|9
1620654090000|2021-05-10 13:41:30|10500.5|10490.5|10505.8|10495.8|10505.8|10495.8|10500.5|10490.5|19
1620654100000|2021-05-10 13:41:40|10505.3|10495.3|10502.3|10492.3|10505.5|10495.5|10502.3|10492.3|10
1620654110000|2021-05-10 13:41:50|10502|10492|10504.5|10494.5|10504.5|10494.5|10502|10492|7
1620654120000|2021-05-10 13:42:00|10505|10495|10506.3|10496.3|10506.5|10496.5|10505|10495|8
1620654130000|2021-05-10 13:42:10|10506.5|10496.5|10507|10497|10507|10497|10506.5|10496.5|3
1620654140000|2021-05-10 13:42:20|10506.8|10496.8|10503.3|10493.3|10506.8|10496.8|10502.8|10492.8|10
1620654150000|2021-05-10 13:42:30|10503.5|10493.5|10496.8|10486.8|10503.5|10493.5|10496.8|10486.8|16
1620654160000|2021-05-10 13:42:40|10496.5|10486.5|10495|10485|10496.8|10486.8|10490.5|10480.5|17
1620654170000|2021-05-10 13:42:50|10495.3|10485.3|10497.5|10487.5|10497.5|10487.5|10495.3|10485.3|12
1620654180000|2021-05-10 13:43:00|10498.5|10488.5|10500|10490|10501.5|10491.5|10498.5|10488.5|9
1620654190000|2021-05-10 13:43:10|10500.3|10490.3|10505.5|10495.5|10505.5|10495.5|10500.3|10490.3|15
1620654200000|2021-05-10 13:43:20|10505.8|10495.8|10508|10498|10508.8|10498.8|10505.8|10495.8|8
1620654210000|2021-05-10 13:43:30|10508.3|10498.3|10506|10496|10508.3|10498.3|10506|10496|9
1620654220000|2021-05-10 13:43:40|10505.8|10495.8|10500.5|10490.5|10505.8|10495.8|10500|10490|10
1620654230000|2021-05-10 13:43:50|10500.3|10490.3|10503|10493|10503|10493|10500.3|10490.3|5
1620654240000|2021-05-10 13:44:00|10503.5|10493.5|10498|10488|10504.5|10494.5|10498|10488|11
1620654250000|2021-05-10 13:44:10|10497.5|10487.5|10499.5|10489.5|10500.5|10490.5|10497|10487|17
1620654260000|2021-05-10 13:44:20|10499.3|10489.3|10500.8|10490.8|10500.8|10490.8|10497.8|10487.8|8
1620654270000|2021-05-10 13:44:30|10501|10491|10503.3|10493.3|10504|10494|10500.5|10490.5|10
1620654280000|2021-05-10 13:44:40|10502.8|10492.8|10495.3|10485.3|10502.8|10492.8|10495.3|10485.3|19
1620654290000|2021-05-10 13:44:50|10495.5|10485.5|10494.8|10484.8|10496.5|10486.5|10494.3|10484.3|7
1620654300000|2021-05-10 13:45:00|10494.5|10484.5|10488.3|10478.3|10494.5|10484.5|10488|10478|20
1620654310000|2021-05-10 13:45:10|10487.8|10477.8|10488.8|10478.8|10489.8|10479.8|10487.8|10477.8|13
1620654320000|2021-05-10 13:45:20|10488.3|10478.3|10482.3|10472.3|10488.5|10478.5|10482.3|10472.3|24
1620654330000|2021-05-10 13:45:30|10480.5|10470.5|10475.8|10465.8|10480.5|10470.5|10472.8|10462.8|23
1620654340000|2021-05-10 13:45:40|10475.5|10465.5|10471.8|10461.8|10475.5|10465.5|10471|10461|23
1620654350000|2021-05-10 13:45:50|10472.8|10462.8|10478.3|10468.3|10479|10469|10472|10462|22
1620654360000|2021-05-10 13:46:00|10477.8|10467.8|10478.8|10468.8|10481.8|10471.8|10475.5|10465.5|20
1620654370000|2021-05-10 13:46:10|10478.5|10468.5|10476.3|10466.3|10478.5|10468.5|10473.8|10463.8|22
1620654380000|2021-05-10 13:46:20|10475.8|10465.8|10473.5|10463.5|10475.8|10465.8|10472.5|10462.5|22
1620654390000|2021-05-10 13:46:30|10473.3|10463.3|10468|10458|10473.3|10463.3|10468|10458|8
1620654400000|2021-05-10 13:46:40|10467.3|10457.3|10467|10457|10467.3|10457.3|10465.3|10455.3|8
1620654410000|2021-05-10 13:46:50|10466|10456|10466|10456|10469.3|10459.3|10465|10455|15
1620654420000|2021-05-10 13:47:00|10465.8|10455.8|10465.5|10455.5|10467.3|10457.3|10465.5|10455.5|16
1620654430000|2021-05-10 13:47:10|10466|10456|10469.5|10459.5|10469.8|10459.8|10466|10456|17
1620654440000|2021-05-10 13:47:20|10469|10459|10471.8|10461.8|10471.8|10461.8|10467.5|10457.5|18
1620654450000|2021-05-10 13:47:30|10471.3|10461.3|10470|10460|10473|10463|10470|10460|13
1620654460000|2021-05-10 13:47:40|10469.8|10459.8|10469.3|10459.3|10470.3|10460.3|10468.8|10458.8|10
1620654470000|2021-05-10 13:47:50|10469.5|10459.5|10465.3|10455.3|10469.5|10459.5|10465.3|10455.3|11
1620654480000|2021-05-10 13:48:00|10465.8|10455.8|10469.3|10459.3|10469.3|10459.3|10465.3|10455.3|14
1620654490000|2021-05-10 13:48:10|10469.5|10459.5|10469|10459|10473.8|10463.8|10468.6|10458.6|22
1620654500000|2021-05-10 13:48:20|10469.3|10459.3|10476.5|10466.5|10476.5|10466.5|10469.3|10459.3|13
1620654510000|2021-05-10 13:48:30|10476.8|10466.8|10482|10472|10482.5|10472.5|10476.8|10466.8|18
1620654520000|2021-05-10 13:48:40|10481.5|10471.5|10483.3|10473.3|10483.5|10473.5|10481.5|10471.5|12
1620654530000|2021-05-10 13:48:50|10483.5|10473.5|10484.3|10474.3|10489.5|10479.5|10483.5|10473.5|19
1620654540000|2021-05-10 13:49:00|10483.3|10473.3|10487.8|10477.8|10488|10478|10481.8|10471.8|18
1620654550000|2021-05-10 13:49:10|10487.5|10477.5|10497|10487|10497|10487|10487.5|10477.5|17
1620654560000|2021-05-10 13:49:20|10496.8|10486.8|10495.3|10485.3|10496.8|10486.8|10491|10481|19
1620654570000|2021-05-10 13:49:30|10494|10484|10495.5|10485.5|10495.5|10485.5|10492|10482|10
1620654580000|2021-05-10 13:49:40|10495.8|10485.8|10494.5|10484.5|10495.8|10485.8|10494.3|10484.3|6
1620654590000|2021-05-10 13:49:50|10494.8|10484.8|10497|10487|10497.8|10487.8|10494.8|10484.8|22
1620654600000|2021-05-10 13:50:00|10497.3|10487.3|10495.8|10485.8|10498.3|10488.3|10495.8|10485.8|10
1620654610000|2021-05-10 13:50:10|10495.5|10485.5|10490.5|10480.5|10495.5|10485.5|10490.3|10480.3|11
1620654620000|2021-05-10 13:50:20|10490.3|10480.3|10487.5|10477.5|10490.3|10480.3|10486.8|10476.8|15
1620654630000|2021-05-10 13:50:30|10487.8|10477.8|10494.3|10484.3|10494.3|10484.3|10487.8|10477.8|15
1620654640000|2021-05-10 13:50:40|10494|10484|10499.6|10489.6|10500.3|10490.3|10494|10484|17
1620654650000|2021-05-10 13:50:50|10499.8|10489.8|10495.8|10485.8|10500|10490|10495.8|10485.8|17
1620654660000|2021-05-10 13:51:00|10496|10486|10486.8|10476.8|10497|10487|10486.8|10476.8|19
1620654670000|2021-05-10 13:51:10|10486.3|10476.3|10488.3|10478.3|10488.3|10478.3|10484.3|10474.3|22
1620654680000|2021-05-10 13:51:20|10486.3|10476.3|10485.3|10475.3|10487.6|10477.6|10484.8|10474.8|16
1620654690000|2021-05-10 13:51:30|10485.5|10475.5|10488.3|10478.3|10490.5|10480.5|10485.5|10475.5|16
1620654700000|2021-05-10 13:51:40|10488|10478|10481|10471|10488.8|10478.8|10480.5|10470.5|16
1620654710000|2021-05-10 13:51:50|10479.8|10469.8|10478.5|10468.5|10479.8|10469.8|10473|10463|21
1620654720000|2021-05-10 13:52:00|10478|10468|10473.8|10463.8|10479.8|10469.8|10473.8|10463.8|16
1620654730000|2021-05-10 13:52:10|10474|10464|10469|10459|10474|10464|10469|10459|21
1620654740000|2021-05-10 13:52:20|10468.8|10458.8|10474.5|10464.5|10474.5|10464.5|10468.3|10458.3|17
1620654750000|2021-05-10 13:52:30|10475.3|10465.3|10468.5|10458.5|10475.3|10465.3|10468.4|10458.4|15
1620654760000|2021-05-10 13:52:40|10468.4|10458.4|10467.8|10457.8|10470.3|10460.3|10467.5|10457.5|19
1620654770000|2021-05-10 13:52:50|10468|10458|10466.5|10456.5|10468|10458|10466.5|10456.5|12
1620654780000|2021-05-10 13:53:00|10466.8|10456.8|10466.8|10456.8|10469.8|10459.8|10466.8|10456.8|13
1620654790000|2021-05-10 13:53:10|10467.3|10457.3|10466.8|10456.8|10468|10458|10465.5|10455.5|15
1620654800000|2021-05-10 13:53:20|10466.5|10456.5|10469.3|10459.3|10469.3|10459.3|10466.5|10456.5|16
1620654810000|2021-05-10 13:53:30|10469.5|10459.5|10474|10464|10474.3|10464.3|10469.5|10459.5|11
1620654820000|2021-05-10 13:53:40|10474.3|10464.3|10470.3|10460.3|10474.8|10464.8|10470.3|10460.3|17
1620654830000|2021-05-10 13:53:50|10469.3|10459.3|10466.5|10456.5|10469.3|10459.3|10465.8|10455.8|16
1620654840000|2021-05-10 13:54:00|10466.8|10456.8|10469.3|10459.3|10472.5|10462.5|10466.8|10456.8|20
1620654850000|2021-05-10 13:54:10|10469|10459|10473|10463|10474|10464|10469|10459|20
1620654860000|2021-05-10 13:54:20|10473.5|10463.5|10478|10468|10478.5|10468.5|10473|10463|18
1620654870000|2021-05-10 13:54:30|10477|10467|10475.8|10465.8|10477|10467|10475|10465|14
1620654880000|2021-05-10 13:54:40|10477.3|10467.3|10474.5|10464.5|10477.8|10467.8|10474|10464|10
1620654890000|2021-05-10 13:54:50|10474.3|10464.3|10479|10469|10479.8|10469.8|10474|10464|12
1620654900000|2021-05-10 13:55:00|10477.5|10467.5|10473|10463|10482.5|10472.5|10473|10463|18
1620654910000|2021-05-10 13:55:10|10472.5|10462.5|10466.8|10456.8|10472.5|10462.5|10466.8|10456.8|11
1620654920000|2021-05-10 13:55:20|10466.5|10456.5|10466.5|10456.5|10467.3|10457.3|10465.8|10455.8|16
1620654930000|2021-05-10 13:55:30|10467|10457|10468.8|10458.8|10468.8|10458.8|10466.5|10456.5|11
1620654940000|2021-05-10 13:55:40|10469|10459|10466.5|10456.5|10469|10459|10465.5|10455.5|17
1620654950000|2021-05-10 13:55:50|10466.8|10456.8|10465.5|10455.5|10466.8|10456.8|10465.3|10455.3|12
1620654960000|2021-05-10 13:56:00|10466|10456|10467|10457|10467.5|10457.5|10466|10456|12
1620654970000|2021-05-10 13:56:10|10467.3|10457.3|10466|10456|10467.8|10457.8|10465.8|10455.8|10
1620654980000|2021-05-10 13:56:20|10465.8|10455.8|10455|10445|10468|10458|10454.5|10444.5|16
1620654990000|2021-05-10 13:56:30|10456.3|10446.3|10447.5|10437.5|10456.3|10446.3|10447.3|10437.3|19
1620655000000|2021-05-10 13:56:40|10448.3|10438.3|10441.9|10431.9|10448.3|10438.3|10438.8|10428.8|19
1620655010000|2021-05-10 13:56:50|10442.3|10432.3|10441.5|10431.5|10444|10434|10441.3|10431.3|21
1620655020000|2021-05-10 13:57:00|10441.8|10431.8|10438|10428|10441.8|10431.8|10436.3|10426.3|21
1620655030000|2021-05-10 13:57:10|10437.3|10427.3|10438.5|10428.5|10439|10429|10432.3|10422.3|22
1620655040000|2021-05-10 13:57:20|10438.3|10428.3|10439.5|10429.5|10442.3|10432.3|10437.8|10427.8|15
1620655050000|2021-05-10 13:57:30|10439.8|10429.8|10452|10442|10452|10442|10439|10429|18
1620655060000|2021-05-10 13:57:40|10452.5|10442.5|10459.3|10449.3|10459.8|10449.8|10452.5|10442.5|22
1620655070000|2021-05-10 13:57:50|10459.8|10449.8|10464|10454|10470.3|10460.3|10456.8|10446.8|25
1620655080000|2021-05-10 13:58:00|10464.8|10454.8|10467.5|10457.5|10467.8|10457.8|10464.3|10454.3|22
1620655090000|2021-05-10 13:58:10|10467|10457|10464|10454|10467|10457|10463|10453|17
1620655100000|2021-05-10 13:58:20|10463.8|10453.8|10464.4|10454.4|10466|10456|10462.3|10452.3|16
1620655110000|2021-05-10 13:58:30|10464.8|10454.8|10461.3|10451.3|10465.3|10455.3|10460.5|10450.5|17
1620655120000|2021-05-10 13:58:40|10461.5|10451.5|10462|10452|10463.3|10453.3|10458.8|10448.8|17
1620655130000|2021-05-10 13:58:50|10461.5|10451.5|10452.9|10442.9|10461.5|10451.5|10452.9|10442.9|14
1620655140000|2021-05-10 13:59:00|10453.5|10443.5|10455.8|10445.8|10455.8|10445.8|10452.3|10442.3|17
1620655150000|2021-05-10 13:59:10|10455.3|10445.3|10457.8|10447.8|10460.5|10450.5|10455.3|10445.3|18
1620655160000|2021-05-10 13:59:20|10458|10448|10451.5|10441.5|10458|10448|10451.5|10441.5|13
1620655170000|2021-05-10 13:59:30|10451.3|10441.3|10437.8|10427.8|10451.3|10441.3|10437.8|10427.8|17
1620655180000|2021-05-10 13:59:40|10437|10427|10443|10433|10444|10434|10437|10427|17
1620655190000|2021-05-10 13:59:50|10442.3|10432.3|10437.3|10427.3|10442.3|10432.3|10433.5|10423.5|23
1620655200000|2021-05-10 14:00:00|10435.8|10425.8|10437|10427|10437|10427|10431.5|10421.5|19
1620655210000|2021-05-10 14:00:10|10437.3|10427.3|10440.8|10430.8|10441|10431|10435.3|10425.3|19
1620655220000|2021-05-10 14:00:20|10437|10427|10434.3|10424.3|10439.3|10429.3|10433.8|10423.8|15
1620655230000|2021-05-10 14:00:30|10433.8|10423.8|10433.3|10423.3|10434.8|10424.8|10433.3|10423.3|13
1620655240000|2021-05-10 14:00:40|10433.5|10423.5|10442.5|10432.5|10442.5|10432.5|10433.5|10423.5|13
1620655250000|2021-05-10 14:00:50|10442.4|10432.4|10440.3|10430.3|10443.5|10433.5|10439.3|10429.3|14
1620655260000|2021-05-10 14:01:00|10439.5|10429.5|10438.4|10428.4|10441|10431|10438.4|10428.4|15
1620655270000|2021-05-10 14:01:10|10437.4|10427.4|10434|10424|10437.4|10427.4|10433.3|10423.3|13
1620655280000|2021-05-10 14:01:20|10433.8|10423.8|10434.3|10424.3|10435.5|10425.5|10433.5|10423.5|15
1620655290000|2021-05-10 14:01:30|10433.8|10423.8|10434|10424|10434.3|10424.3|10433.3|10423.3|13
1620655300000|2021-05-10 14:01:40|10434.3|10424.3|10435|10425|10435|10425|10433.5|10423.5|12
1620655310000|2021-05-10 14:01:50|10434|10424|10432.5|10422.5|10434.5|10424.5|10432|10422|17
1620655320000|2021-05-10 14:02:00|10432.8|10422.8|10431.5|10421.5|10435|10425|10431|10421|19
1620655330000|2021-05-10 14:02:10|10431|10421|10427|10417|10431.3|10421.3|10427|10417|22
1620655340000|2021-05-10 14:02:20|10427.5|10417.5|10424.9|10414.9|10427.5|10417.5|10424.8|10414.8|12
1620655350000|2021-05-10 14:02:30|10424.8|10414.8|10428.3|10418.3|10431|10421|10424.5|10414.5|21
1620655360000|2021-05-10 14:02:40|10427.8|10417.8|10416.5|10406.5|10427.8|10417.8|10416|10406|19
1620655370000|2021-05-10 14:02:50|10416.8|10406.8|10408|10398|10416.8|10406.8|10408|10398|21
1620655380000|2021-05-10 14:03:00|10408.5|10398.5|10396.5|10386.5|10408.5|10398.5|10396.5|10386.5|23
1620655390000|2021-05-10 14:03:10|10396|10386|10396.5|10386.5|10397.5|10387.5|10394.3|10384.3|21
1620655400000|2021-05-10 14:03:20|10395.5|10385.5|10397|10387|10397|10387|10392|10382|18
1620655410000|2021-05-10 14:03:30|10396.5|10386.5|10404.8|10394.8|10405.3|10395.3|10396.5|10386.5|21
1620655420000|2021-05-10 14:03:40|10405.5|10395.5|10406|10396|10407.5|10397.5|10404.8|10394.8|15
1620655430000|2021-05-10 14:03:50|10406.5|10396.5|10400.8|10390.8|10406.5|10396.5|10400|10390|13
1620655440000|2021-05-10 14:04:00|10398|10388|10407|10397|10407|10397|10397.8|10387.8|18
1620655450000|2021-05-10 14:04:10|10407.3|10397.3|10411|10401|10411|10401|10406.5|10396.5|13
1620655460000|2021-05-10 14:04:20|10410|10400|10418|10408|10418|10408|10410|10400|21
1620655470000|2021-05-10 14:04:30|10417.8|10407.8|10418.8|10408.8|10419.4|10409.4|10413.5|10403.5|21
1620655480000|2021-05-10 14:04:40|10420.3|10410.3|10429.8|10419.8|10430.8|10420.8|10420.3|10410.3|25
1620655490000|2021-05-10 14:04:50|10429|10419|10428.5|10418.5|10429.5|10419.5|10425.3|10415.3|20
1620655500000|2021-05-10 14:05:00|10428|10418|10429.5|10419.5|10429.5|10419.5|10426|10416|21
1620655510000|2021-05-10 14:05:10|10430|10420|10431.3|10421.3|10431.3|10421.3|10428.8|10418.8|16
1620655520000|2021-05-10 14:05:20|10432.3|10422.3|10436|10426|10436.8|10426.8|10432.3|10422.3|16
1620655530000|2021-05-10 14:05:30|10436.8|10426.8|10440.4|10430.4|10440.4|10430.4|10428.9|10418.9|25
1620655540000|2021-05-10 14:05:40|10439.8|10429.8|10442|10432|10442|10432|10438|10428|19
1620655550000|2021-05-10 14:05:50|10442.5|10432.5|10444.8|10434.8|10446|10436|10442.5|10432.5|16
1620655560000|2021-05-10 14:06:00|10444.3|10434.3|10437.8|10427.8|10444.3|10434.3|10437.8|10427.8|15
1620655570000|2021-05-10 14:06:10|10437|10427|10434.8|10424.8|10437.5|10427.5|10434.3|10424.3|15
1620655580000|2021-05-10 14:06:20|10434|10424|10442.5|10432.5|10442.5|10432.5|10434|10424|22
1620655590000|2021-05-10 14:06:30|10442|10432|10440|10430|10442|10432|10438.5|10428.5|10
1620655600000|2021-05-10 14:06:40|10440.5|10430.5|10447|10437|10449.1|10439.1|10440.5|10430.5|16
1620655610000|2021-05-10 14:06:50|10447.8|10437.8|10452.3|10442.3|10453.3|10443.3|10446.3|10436.3|15
1620655620000|2021-05-10 14:07:00|10452|10442|10455.3|10445.3|10455.3|10445.3|10452|10442|17
1620655630000|2021-05-10 14:07:10|10457|10447|10460.8|10450.8|10461.8|10451.8|10457|10447|15
1620655640000|2021-05-10 14:07:20|10461|10451|10462.3|10452.3|10463.3|10453.3|10459|10449|16
1620655650000|2021-05-10 14:07:30|10462.5|10452.5|10462.8|10452.8|10462.8|10452.8|10460.8|10450.8|13
1620655660000|2021-05-10 14:07:40|10462.3|10452.3|10462|10452|10463|10453|10460.3|10450.3|16
1620655670000|2021-05-10 14:07:50|10461.8|10451.8|10461.3|10451.3|10462|10452|10461.3|10451.3|4
1620655680000|2021-05-10 14:08:00|10462|10452|10465.5|10455.5|10465.5|10455.5|10461.5|10451.5|16
1620655690000|2021-05-10 14:08:10|10465.8|10455.8|10465.8|10455.8|10471.3|10461.3|10465.8|10455.8|13
1620655700000|2021-05-10 14:08:20|10465.5|10455.5|10464|10454|10469|10459|10464|10454|17
1620655710000|2021-05-10 14:08:30|10464.3|10454.3|10464.5|10454.5|10464.8|10454.8|10463.8|10453.8|13
1620655720000|2021-05-10 14:08:40|10464.3|10454.3|10459.8|10449.8|10464.3|10454.3|10459.8|10449.8|9
1620655730000|2021-05-10 14:08:50|10460|10450|10468.3|10458.3|10469|10459|10460|10450|17
1620655740000|2021-05-10 14:09:00|10469.3|10459.3|10474.3|10464.3|10474.3|10464.3|10468.5|10458.5|16
1620655750000|2021-05-10 14:09:10|10473.8|10463.8|10471.3|10461.3|10474.5|10464.5|10470.4|10460.4|13
1620655760000|2021-05-10 14:09:20|10471.1|10461.1|10472|10462|10473|10463|10471|10461|14
1620655770000|2021-05-10 14:09:30|10472.5|10462.5|10472.5|10462.5|10474.3|10464.3|10471.3|10461.3|22
1620655780000|2021-05-10 14:09:40|10472.3|10462.3|10480.1|10470.1|10480.9|10470.9|10472.3|10462.3|22
1620655790000|2021-05-10 14:09:50|10479.9|10469.9|10476.1|10466.1|10479.9|10469.9|10475.9|10465.9|9
1620655800000|2021-05-10 14:10:00|10476.3|10466.3|10466.5|10456.5|10476.3|10466.3|10466.5|10456.5|19
1620655810000|2021-05-10 14:10:10|10466.3|10456.3|10461.5|10451.5|10466.3|10456.3|10460|10450|17
1620655820000|2021-05-10 14:10:20|10461.3|10451.3|10464.5|10454.5|10465.3|10455.3|10460.5|10450.5|12
1620655830000|2021-05-10 14:10:30|10466|10456|10462|10452|10466.5|10456.5|10462|10452|19
1620655840000|2021-05-10 14:10:40|10460.3|10450.3|10462.3|10452.3|10463|10453|10460.3|10450.3|13
1620655850000|2021-05-10 14:10:50|10463|10453|10461.5|10451.5|10463|10453|10460.5|10450.5|5
1620655860000|2021-05-10 14:11:00|10462|10452|10465.8|10455.8|10465.8|10455.8|10461.8|10451.8|18
1620655870000|2021-05-10 14:11:10|10464|10454|10464.3|10454.3|10466.5|10456.5|10463.8|10453.8|22
1620655880000|2021-05-10 14:11:20|10464.8|10454.8|10462.5|10452.5|10465|10455|10462|10452|18
1620655890000|2021-05-10 14:11:30|10462.3|10452.3|10464.5|10454.5|10465.8|10455.8|10462.3|10452.3|19
1620655900000|2021-05-10 14:11:40|10465|10455|10465|10455|10467.8|10457.8|10464.8|10454.8|15
1620655910000|2021-05-10 14:11:50|10465.8|10455.8|10469|10459|10469|10459|10465.8|10455.8|14
1620655920000|2021-05-10 14:12:00|10468.5|10458.5|10467|10457|10469.3|10459.3|10466|10456|15
1620655930000|2021-05-10 14:12:10|10466.8|10456.8|10467.8|10457.8|10467.8|10457.8|10465.8|10455.8|14
1620655940000|2021-05-10 14:12:20|10468.3|10458.3|10472|10462|10474|10464|10468.3|10458.3|21
1620655950000|2021-05-10 14:12:30|10471|10461|10474.3|10464.3|10476.3|10466.3|10471|10461|19
1620655960000|2021-05-10 14:12:40|10474.5|10464.5|10474.3|10464.3|10475.3|10465.3|10474.3|10464.3|7
1620655970000|2021-05-10 14:12:50|10474.5|10464.5|10477.8|10467.8|10477.8|10467.8|10474.3|10464.3|10
1620655980000|2021-05-10 14:13:00|10478|10468|10478.3|10468.3|10479.5|10469.5|10477.8|10467.8|12
1620655990000|2021-05-10 14:13:10|10477.8|10467.8|10480.3|10470.3|10480.3|10470.3|10477.8|10467.8|12
1620656000000|2021-05-10 14:13:20|10479.8|10469.8|10480.3|10470.3|10480.5|10470.5|10479.3|10469.3|6
1620656010000|2021-05-10 14:13:30|10480.5|10470.5|10480.8|10470.8|10481|10471|10480.5|10470.5|4
1620656020000|2021-05-10 14:13:40|10481|10471|10483.3|10473.3|10483.5|10473.5|10481|10471|15
1620656030000|2021-05-10 14:13:50|10483.5|10473.5|10490.5|10480.5|10490.5|10480.5|10483.5|10473.5|15
1620656040000|2021-05-10 14:14:00|10490.8|10480.8|10476.5|10466.5|10492|10482|10476.5|10466.5|25
1620656050000|2021-05-10 14:14:10|10476.8|10466.8|10478.8|10468.8|10479.3|10469.3|10476.3|10466.3|22
1620656060000|2021-05-10 14:14:20|10479|10469|10483.8|10473.8|10484|10474|10478|10468|17
1620656070000|2021-05-10 14:14:30|10484.8|10474.8|10485|10475|10486.3|10476.3|10483.8|10473.8|16
1620656080000|2021-05-10 14:14:40|10483.5|10473.5|10483.5|10473.5|10484|10474|10483.5|10473.5|7
1620656090000|2021-05-10 14:14:50|10484.3|10474.3|10476.3|10466.3|10484.3|10474.3|10476.3|10466.3|11
1620656100000|2021-05-10 14:15:00|10476.5|10466.5|10471.5|10461.5|10478|10468|10471.5|10461.5|19
1620656110000|2021-05-10 14:15:10|10471.3|10461.3|10468.8|10458.8|10471.3|10461.3|10468.3|10458.3|14
1620656120000|2021-05-10 14:15:20|10468.5|10458.5|10467.8|10457.8|10469.5|10459.5|10467.8|10457.8|9
1620656130000|2021-05-10 14:15:30|10468|10458|10463|10453|10468|10458|10463|10453|15
1620656140000|2021-05-10 14:15:40|10463.5|10453.5|10465.3|10455.3|10465.3|10455.3|10463.5|10453.5|17
1620656150000|2021-05-10 14:15:50|10467.3|10457.3|10467.8|10457.8|10469|10459|10466|10456|20
1620656160000|2021-05-10 14:16:00|10467.5|10457.5|10463.8|10453.8|10467.5|10457.5|10461.3|10451.3|16
1620656170000|2021-05-10 14:16:10|10464|10454|10462|10452|10464|10454|10461.8|10451.8|15
1620656180000|2021-05-10 14:16:20|10461.8|10451.8|10463.5|10453.5|10464|10454|10461.8|10451.8|10
1620656190000|2021-05-10 14:16:30|10463.3|10453.3|10455.5|10445.5|10463.3|10453.3|10455.5|10445.5|16
1620656200000|2021-05-10 14:16:40|10454.8|10444.8|10451.5|10441.5|10455.5|10445.5|10449.9|10439.9|12
1620656210000|2021-05-10 14:16:50|10452.3|10442.3|10453.6|10443.6|10453.6|10443.6|10450.1|10440.1|17
1620656220000|2021-05-10 14:17:00|10454.3|10444.3|10452.3|10442.3|10454.8|10444.8|10451.3|10441.3|15
1620656230000|2021-05-10 14:17:10|10452|10442|10449.3|10439.3|10452|10442|10447.8|10437.8|10
1620656240000|2021-05-10 14:17:20|10449.8|10439.8|10452|10442|10453.1|10443.1|10449|10439|17
1620656250000|2021-05-10 14:17:30|10452.3|10442.3|10455|10445|10455|10445|10452.3|10442.3|13
1620656260000|2021-05-10 14:17:40|10455.3|10445.3|10464.5|10454.5|10465|10455|10455.3|10445.3|22
1620656270000|2021-05-10 14:17:50|10466.3|10456.3|10457.8|10447.8|10468.8|10458.8|10457.8|10447.8|27
1620656280000|2021-05-10 14:18:00|10459|10449|10454.5|10444.5|10460.3|10450.3|10454.3|10444.3|22
1620656290000|2021-05-10 14:18:10|10455.3|10445.3|10458.8|10448.8|10460.8|10450.8|10455.3|10445.3|18
1620656300000|2021-05-10 14:18:20|10459.3|10449.3|10461.8|10451.8|10461.8|10451.8|10459.3|10449.3|15
1620656310000|2021-05-10 14:18:30|10462.1|10452.1|10465.8|10455.8|10465.8|10455.8|10461.5|10451.5|21
1620656320000|2021-05-10 14:18:40|10465.5|10455.5|10459.5|10449.5|10465.8|10455.8|10458.3|10448.3|18
1620656330000|2021-05-10 14:18:50|10460.3|10450.3|10457|10447|10461.3|10451.3|10456.8|10446.8|17
1620656340000|2021-05-10 14:19:00|10456.8|10446.8|10454.5|10444.5|10456.8|10446.8|10454.5|10444.5|10
1620656350000|2021-05-10 14:19:10|10453.3|10443.3|10447.3|10437.3|10453.8|10443.8|10447.3|10437.3|17
1620656360000|2021-05-10 14:19:20|10446.3|10436.3|10447.5|10437.5|10449.3|10439.3|10445.8|10435.8|11
1620656370000|2021-05-10 14:19:30|10446.3|10436.3|10445.3|10435.3|10446.3|10436.3|10444.4|10434.4|14
1620656380000|2021-05-10 14:19:40|10445.1|10435.1|10442.3|10432.3|10445.9|10435.9|10441.8|10431.8|13
1620656390000|2021-05-10 14:19:50|10442|10432|10441.8|10431.8|10442.8|10432.8|10439|10429|18
1620656400000|2021-05-10 14:20:00|10440.8|10430.8|10442|10432|10442|10432|10437|10427|14
1620656410000|2021-05-10 14:20:10|10442.3|10432.3|10445|10435|10447.5|10437.5|10442.3|10432.3|16
1620656420000|2021-05-10 14:20:20|10444.8|10434.8|10437.3|10427.3|10444.8|10434.8|10437.3|10427.3|14
1620656430000|2021-05-10 14:20:30|10436.8|10426.8|10433.3|10423.3|10437|10427|10430.5|10420.5|13
1620656440000|2021-05-10 14:20:40|10434|10424|10434.3|10424.3|10438.3|10428.3|10433.3|10423.3|21
1620656450000|2021-05-10 14:20:50|10434|10424|10434|10424|10435.5|10425.5|10433.5|10423.5|17
1620656460000|2021-05-10 14:21:00|10434.5|10424.5|10434.8|10424.8|10435.8|10425.8|10434.3|10424.3|18
1620656470000|2021-05-10 14:21:10|10434|10424|10435|10425|10437.3|10427.3|10434|10424|13
1620656480000|2021-05-10 14:21:20|10436|10426|10423.5|10413.5|10436|10426|10423.5|10413.5|21
1620656490000|2021-05-10 14:21:30|10424|10414|10428.3|10418.3|10428.3|10418.3|10423.3|10413.3|15
1620656500000|2021-05-10 14:21:40|10429|10419|10426.5|10416.5|10430.5|10420.5|10425.8|10415.8|14
1620656510000|2021-05-10 14:21:50|10427|10417|10428|10418|10428|10418|10426.5|10416.5|9
1620656520000|2021-05-10 14:22:00|10428.3|10418.3|10431.5|10421.5|10431.5|10421.5|10426.3|10416.3|18
1620656530000|2021-05-10 14:22:10|10431.3|10421.3|10436.8|10426.8|10436.8|10426.8|10431|10421|20
1620656540000|2021-05-10 14:22:20|10437.5|10427.5|10440.8|10430.8|10441.8|10431.8|10437.3|10427.3|17
1620656550000|2021-05-10 14:22:30|10441|10431|10436|10426|10441.3|10431.3|10435|10425|19
1620656560000|2021-05-10 14:22:40|10435.5|10425.5|10437.5|10427.5|10437.8|10427.8|10435|10425|16
1620656570000|2021-05-10 14:22:50|10438.3|10428.3|10440|10430|10441.5|10431.5|10438.3|10428.3|8
1620656580000|2021-05-10 14:23:00|10440.5|10430.5|10446.8|10436.8|10446.8|10436.8|10440.5|10430.5|15
1620656590000|2021-05-10 14:23:10|10447|10437|10437.8|10427.8|10447.5|10437.5|10437|10427|20
1620656600000|2021-05-10 14:23:20|10437.5|10427.5|10430.5|10420.5|10438|10428|10429.5|10419.5|14
1620656610000|2021-05-10 14:23:30|10431.5|10421.5|10432.8|10422.8|10432.8|10422.8|10429.5|10419.5|9
1620656620000|2021-05-10 14:23:40|10433.3|10423.3|10435.5|10425.5|10435.5|10425.5|10432.8|10422.8|11
1620656630000|2021-05-10 14:23:50|10435.8|10425.8|10437.8|10427.8|10439|10429|10433.6|10423.6|18
1620656640000|2021-05-10 14:24:00|10441|10431|10448.5|10438.5|10449.8|10439.8|10440.8|10430.8|23
1620656650000|2021-05-10 14:24:10|10448.3|10438.3|10446.3|10436.3|10448.8|10438.8|10446.3|10436.3|14
1620656660000|2021-05-10 14:24:20|10447.3|10437.3|10449.5|10439.5|10451|10441|10447.3|10437.3|14
1620656670000|2021-05-10 14:24:30|10448.5|10438.5|10449.5|10439.5|10450|10440|10448.5|10438.5|8
1620656680000|2021-05-10 14:24:40|10449|10439|10443.5|10433.5|10449|10439|10443|10433|19
1620656690000|2021-05-10 14:24:50|10444|10434|10449|10439|10449|10439|10444|10434|7
1620656700000|2021-05-10 14:25:00|10448.8|10438.8|10448.8|10438.8|10449.8|10439.8|10448.5|10438.5|10
1620656710000|2021-05-10 14:25:10|10449.3|10439.3|10448|10438|10450.3|10440.3|10447.5|10437.5|11
1620656720000|2021-05-10 14:25:20|10442.3|10432.3|10434.3|10424.3|10442.3|10432.3|10434.3|10424.3|11
1620656730000|2021-05-10 14:25:30|10435.5|10425.5|10430.8|10420.8|10435.5|10425.5|10428.3|10418.3|20
1620656740000|2021-05-10 14:25:40|10431.8|10421.8|10435.8|10425.8|10436|10426|10430|10420|18
1620656750000|2021-05-10 14:25:50|10435.5|10425.5|10423.8|10413.8|10435.5|10425.5|10422.8|10412.8|21
1620656760000|2021-05-10 14:26:00|10424.5|10414.5|10428.5|10418.5|10430.8|10420.8|10424.5|10414.5|17
1620656770000|2021-05-10 14:26:10|10429|10419|10429.5|10419.5|10429.5|10419.5|10425.5|10415.5|15
1620656780000|2021-05-10 14:26:20|10430.3|10420.3|10435.5|10425.5|10435.5|10425.5|10430.3|10420.3|21
1620656790000|2021-05-10 14:26:30|10436.3|10426.3|10435.5|10425.5|10438.8|10428.8|10435|10425|22
1620656800000|2021-05-10 14:26:40|10435.8|10425.8|10436|10426|10437.8|10427.8|10435.8|10425.8|10
1620656810000|2021-05-10 14:26:50|10434.9|10424.9|10440.8|10430.8|10440.8|10430.8|10434.9|10424.9|15
1620656820000|2021-05-10 14:27:00|10442.3|10432.3|10436.8|10426.8|10443|10433|10436|10426|15
1620656830000|2021-05-10 14:27:10|10436.5|10426.5|10438.3|10428.3|10438.8|10428.8|10436.5|10426.5|12
1620656840000|2021-05-10 14:27:20|10437.8|10427.8|10435.8|10425.8|10438.5|10428.5|10435.8|10425.8|10
1620656850000|2021-05-10 14:27:30|10436|10426|10429.3|10419.3|10436|10426|10428.8|10418.8|10
1620656860000|2021-05-10 14:27:40|10429.5|10419.5|10429.3|10419.3|10430.5|10420.5|10428.5|10418.5|11
1620656870000|2021-05-10 14:27:50|10429.5|10419.5|10426|10416|10429.8|10419.8|10424.8|10414.8|16
1620656880000|2021-05-10 14:28:00|10426.3|10416.3|10426.3|10416.3|10428.5|10418.5|10425|10415|18
1620656890000|2021-05-10 14:28:10|10425.8|10415.8|10428|10418|10430.3|10420.3|10425.8|10415.8|23
1620656900000|2021-05-10 14:28:20|10428.3|10418.3|10432.3|10422.3|10432.3|10422.3|10428.3|10418.3|11
1620656910000|2021-05-10 14:28:30|10434|10424|10432.8|10422.8|10435|10425|10432.8|10422.8|14
1620656920000|2021-05-10 14:28:40|10432|10422|10432.8|10422.8|10432.8|10422.8|10431.8|10421.8|11
1620656930000|2021-05-10 14:28:50|10433.3|10423.3|10433.8|10423.8|10434.8|10424.8|10433|10423|13
1620656940000|2021-05-10 14:29:00|10434.5|10424.5|10436.8|10426.8|10436.8|10426.8|10434.5|10424.5|11
1620656950000|2021-05-10 14:29:10|10435.5|10425.5|10431.5|10421.5|10435.5|10425.5|10431.3|10421.3|8
1620656960000|2021-05-10 14:29:20|10430.5|10420.5|10428.8|10418.8|10430.5|10420.5|10428.8|10418.8|11
1620656970000|2021-05-10 14:29:30|10429.3|10419.3|10431.5|10421.5|10431.5|10421.5|10428.5|10418.5|8
1620656980000|2021-05-10 14:29:40|10431.8|10421.8|10433.5|10423.5|10433.5|10423.5|10431.8|10421.8|11
1620656990000|2021-05-10 14:29:50|10434|10424|10432.5|10422.5|10434.3|10424.3|10432.5|10422.5|7
1620657000000|2021-05-10 14:30:00|10431.5|10421.5|10423|10413|10431.5|10421.5|10422.3|10412.3|12
1620657010000|2021-05-10 14:30:10|10422.8|10412.8|10420.8|10410.8|10423|10413|10419|10409|16
1620657020000|2021-05-10 14:30:20|10419.8|10409.8|10415|10405|10419.8|10409.8|10414.3|10404.3|17
1620657030000|2021-05-10 14:30:30|10415.8|10405.8|10418.8|10408.8|10419.5|10409.5|10414.8|10404.8|16
1620657040000|2021-05-10 14:30:40|10419.3|10409.3|10426|10416|10427|10417|10419.3|10409.3|12
1620657050000|2021-05-10 14:30:50|10426.3|10416.3|10424.5|10414.5|10426.8|10416.8|10424.5|10414.5|14
1620657060000|2021-05-10 14:31:00|10425|10415|10425.8|10415.8|10427.5|10417.5|10423.8|10413.8|17
1620657070000|2021-05-10 14:31:10|10426|10416|10425.5|10415.5|10426.5|10416.5|10424.3|10414.3|13
1620657080000|2021-05-10 14:31:20|10425.3|10415.3|10422.5|10412.5|10425.3|10415.3|10419.3|10409.3|18
1620657090000|2021-05-10 14:31:30|10421.3|10411.3|10415.3|10405.3|10421.3|10411.3|10415.3|10405.3|11
1620657100000|2021-05-10 14:31:40|10415.5|10405.5|10421.3|10411.3|10421.3|10411.3|10415.5|10405.5|11
1620657110000|2021-05-10 14:31:50|10421.5|10411.5|10426|10416|10426|10416|10421.3|10411.3|16
1620657120000|2021-05-10 14:32:00|10426.3|10416.3|10426|10416|10426.3|10416.3|10425.5|10415.5|4
1620657130000|2021-05-10 14:32:10|10425.5|10415.5|10421.8|10411.8|10425.5|10415.5|10420.3|10410.3|12
1620657140000|2021-05-10 14:32:20|10420.8|10410.8|10424.3|10414.3|10424.3|10414.3|10420.8|10410.8|16
1620657150000|2021-05-10 14:32:30|10424.5|10414.5|10421.8|10411.8|10426|10416|10421.8|10411.8|17
1620657160000|2021-05-10 14:32:40|10421|10411|10419.3|10409.3|10424.3|10414.3|10418.5|10408.5|15
1620657170000|2021-05-10 14:32:50|10418.8|10408.8|10419|10409|10419|10409|10417.5|10407.5|5
1620657180000|2021-05-10 14:33:00|10419.8|10409.8|10419|10409|10420|10410|10419|10409|4
1620657190000|2021-05-10 14:33:10|10418.3|10408.3|10418.3|10408.3|10419|10409|10416.6|10406.6|16
1620657200000|2021-05-10 14:33:20|10419|10409|10419|10409|10419|10409|10418.5|10408.5|4
1620657210000|2021-05-10 14:33:30|10419.5|10409.5|10426|10416|10426.3|10416.3|10419.5|10409.5|14
1620657220000|2021-05-10 14:33:40|10426.3|10416.3|10427.3|10417.3|10430|10420|10426.3|10416.3|15
1620657230000|2021-05-10 14:33:50|10427|10417|10421.5|10411.5|10427|10417|10421.5|10411.5|16
1620657240000|2021-05-10 14:34:00|10420.3|10410.3|10417.8|10407.8|10423.8|10413.8|10415|10405|19
1620657250000|2021-05-10 14:34:10|10416.3|10406.3|10417.3|10407.3|10417.3|10407.3|10415|10405|11
1620657260000|2021-05-10 14:34:20|10417|10407|10420|10410|10420.5|10410.5|10417|10407|19
1620657270000|2021-05-10 14:34:30|10420.5|10410.5|10422|10412|10422|10412|10419.3|10409.3|11
1620657280000|2021-05-10 14:34:40|10422.5|10412.5|10426.5|10416.5|10427|10417|10422.5|10412.5|11
1620657290000|2021-05-10 14:34:50|10426.3|10416.3|10422|10412|10426.5|10416.5|10422|10412|12
1620657300000|2021-05-10 14:35:00|10422.5|10412.5|10424.3|10414.3|10424.3|10414.3|10422.5|10412.5|12
1620657310000|2021-05-10 14:35:10|10425|10415|10427.5|10417.5|10428.3|10418.3|10424.5|10414.5|14
1620657320000|2021-05-10 14:35:20|10427|10417|10420.5|10410.5|10427|10417|10419.8|10409.8|12
1620657330000|2021-05-10 14:35:30|10419.5|10409.5|10418.4|10408.4|10420.3|10410.3|10418.4|10408.4|20
1620657340000|2021-05-10 14:35:40|10418.6|10408.6|10417.3|10407.3|10418.6|10408.6|10416.8|10406.8|9
1620657350000|2021-05-10 14:35:50|10417|10407|10416.8|10406.8|10417.5|10407.5|10416.3|10406.3|8
1620657360000|2021-05-10 14:36:00|10417|10407|10419.8|10409.8|10419.8|10409.8|10417|10407|7
1620657370000|2021-05-10 14:36:10|10420|10410|10417.3|10407.3|10420|10410|10417|10407|11
1620657380000|2021-05-10 14:36:20|10417.5|10407.5|10412.4|10402.4|10417.5|10407.5|10412.4|10402.4|10
1620657390000|2021-05-10 14:36:30|10412.8|10402.8|10409.8|10399.8|10412.8|10402.8|10407.3|10397.3|14
1620657400000|2021-05-10 14:36:40|10408.3|10398.3|10410.8|10400.8|10412.5|10402.5|10407|10397|15
1620657410000|2021-05-10 14:36:50|10410.3|10400.3|10411.3|10401.3|10411.3|10401.3|10410.3|10400.3|8
1620657420000|2021-05-10 14:37:00|10411.8|10401.8|10410.3|10400.3|10412.8|10402.8|10408.8|10398.8|21
1620657430000|2021-05-10 14:37:10|10409.8|10399.8|10405.5|10395.5|10409.8|10399.8|10404|10394|21
1620657440000|2021-05-10 14:37:20|10405|10395|10404.3|10394.3|10405|10395|10403.3|10393.3|13
1620657450000|2021-05-10 14:37:30|10404.8|10394.8|10405.8|10395.8|10408.5|10398.5|10404.8|10394.8|14
1620657460000|2021-05-10 14:37:40|10405.5|10395.5|10406.3|10396.3|10406.5|10396.5|10405.3|10395.3|11
1620657470000|2021-05-10 14:37:50|10405|10395|10407.8|10397.8|10407.8|10397.8|10405|10395|7
1620657480000|2021-05-10 14:38:00|10407.5|10397.5|10409.5|10399.5|10411|10401|10406|10396|20
1620657490000|2021-05-10 14:38:10|10409.8|10399.8|10407.5|10397.5|10410|10400|10406|10396|8
1620657500000|2021-05-10 14:38:20|10407.3|10397.3|10408.3|10398.3|10408.8|10398.8|10405.8|10395.8|18
1620657510000|2021-05-10 14:38:30|10409.8|10399.8|10411.3|10401.3|10411.8|10401.8|10409.5|10399.5|15
1620657520000|2021-05-10 14:38:40|10411.8|10401.8|10414.3|10404.3|10415.3|10405.3|10411.8|10401.8|12
1620657530000|2021-05-10 14:38:50|10414.5|10404.5|10416.5|10406.5|10416.5|10406.5|10414.5|10404.5|11
1620657540000|2021-05-10 14:39:00|10415.8|10405.8|10417.5|10407.5|10417.5|10407.5|10415.8|10405.8|8
1620657550000|2021-05-10 14:39:10|10419.3|10409.3|10418.8|10408.8|10420.3|10410.3|10417|10407|17
1620657560000|2021-05-10 14:39:20|10419|10409|10420.3|10410.3|10421|10411|10419|10409|12
1620657570000|2021-05-10 14:39:30|10419.5|10409.5|10423.5|10413.5|10423.5|10413.5|10419.3|10409.3|10
1620657580000|2021-05-10 14:39:40|10423.8|10413.8|10421.3|10411.3|10423.8|10413.8|10421.3|10411.3|3
1620657590000|2021-05-10 14:39:50|10422.3|10412.3|10427.5|10417.5|10427.8|10417.8|10422.3|10412.3|11
1620657600000|2021-05-10 14:40:00|10428|10418|10427.5|10417.5|10428.3|10418.3|10424.3|10414.3|19
1620657610000|2021-05-10 14:40:10|10426.8|10416.8|10428.6|10418.6|10428.6|10418.6|10425.3|10415.3|9
1620657620000|2021-05-10 14:40:20|10428.8|10418.8|10429.8|10419.8|10429.8|10419.8|10427.8|10417.8|11
1620657630000|2021-05-10 14:40:30|10430.8|10420.8|10432|10422|10432|10422|10429.3|10419.3|10
1620657640000|2021-05-10 14:40:40|10432.5|10422.5|10433.8|10423.8|10434|10424|10431.5|10421.5|11
1620657650000|2021-05-10 14:40:50|10433.3|10423.3|10431.5|10421.5|10433.9|10423.9|10431.5|10421.5|10
1620657660000|2021-05-10 14:41:00|10430.6|10420.6|10423|10413|10430.6|10420.6|10423|10413|16
1620657670000|2021-05-10 14:41:10|10421.5|10411.5|10420.3|10410.3|10423|10413|10419|10409|14
1620657680000|2021-05-10 14:41:20|10419.8|10409.8|10417.3|10407.3|10420.5|10410.5|10416.3|10406.3|24
1620657690000|2021-05-10 14:41:30|10417|10407|10416.3|10406.3|10417.8|10407.8|10416.3|10406.3|10
1620657700000|2021-05-10 14:41:40|10415.5|10405.5|10413|10403|10417|10407|10411.8|10401.8|23
1620657710000|2021-05-10 14:41:50|10413.6|10403.6|10413.5|10403.5|10413.6|10403.6|10410.5|10400.5|22
1620657720000|2021-05-10 14:42:00|10414|10404|10419.5|10409.5|10420.5|10410.5|10413.8|10403.8|20
1620657730000|2021-05-10 14:42:10|10419.8|10409.8|10424.5|10414.5|10424.5|10414.5|10418|10408|27
1620657740000|2021-05-10 14:42:20|10424.6|10414.6|10421.3|10411.3|10426|10416|10421|10411|15
1620657750000|2021-05-10 14:42:30|10418.8|10408.8|10413.3|10403.3|10420|10410|10411.8|10401.8|24
1620657760000|2021-05-10 14:42:40|10412.5|10402.5|10412.5|10402.5|10412.8|10402.8|10409.8|10399.8|13
1620657770000|2021-05-10 14:42:50|10412.3|10402.3|10415.3|10405.3|10415.5|10405.5|10412.3|10402.3|15
1620657780000|2021-05-10 14:43:00|10416.3|10406.3|10420.5|10410.5|10420.5|10410.5|10415.5|10405.5|14
1620657790000|2021-05-10 14:43:10|10417.8|10407.8|10418|10408|10419|10409|10416.8|10406.8|11
1620657800000|2021-05-10 14:43:20|10417.8|10407.8|10412.5|10402.5|10417.8|10407.8|10412|10402|14
1620657810000|2021-05-10 14:43:30|10412.8|10402.8|10413.3|10403.3|10414.8|10404.8|10412.8|10402.8|10
1620657820000|2021-05-10 14:43:40|10412.3|10402.3|10417.5|10407.5|10417.8|10407.8|10412.3|10402.3|13
1620657830000|2021-05-10 14:43:50|10417.8|10407.8|10409.8|10399.8|10418.5|10408.5|10409.8|10399.8|17
1620657840000|2021-05-10 14:44:00|10410|10400|10405.5|10395.5|10411|10401|10405.4|10395.4|15
1620657850000|2021-05-10 14:44:10|10405.3|10395.3|10401.3|10391.3|10405.5|10395.5|10401.3|10391.3|13
1620657860000|2021-05-10 14:44:20|10401|10391|10405.5|10395.5|10405.5|10395.5|10400.5|10390.5|13
1620657870000|2021-05-10 14:44:30|10405.3|10395.3|10408.5|10398.5|10408.5|10398.5|10404.8|10394.8|16
1620657880000|2021-05-10 14:44:40|10408.8|10398.8|10407.3|10397.3|10410|10400|10407.3|10397.3|14
1620657890000|2021-05-10 14:44:50|10406.8|10396.8|10405.8|10395.8|10408.3|10398.3|10405.3|10395.3|16
1620657900000|2021-05-10 14:45:00|10406.5|10396.5|10405.8|10395.8|10409.8|10399.8|10405.8|10395.8|11
1620657910000|2021-05-10 14:45:10|10406.3|10396.3|10401.5|10391.5|10406.3|10396.3|10400.8|10390.8|11
1620657920000|2021-05-10 14:45:20|10401|10391|10400.8|10390.8|10401.8|10391.8|10400.8|10390.8|13
1620657930000|2021-05-10 14:45:30|10400.5|10390.5|10404|10394|10404.5|10394.5|10400.5|10390.5|11
1620657940000|2021-05-10 14:45:40|10403|10393|10397|10387|10403.5|10393.5|10397|10387|14
1620657950000|2021-05-10 14:45:50|10396.8|10386.8|10396.8|10386.8|10399|10389|10396.8|10386.8|17
1620657960000|2021-05-10 14:46:00|10396.5|10386.5|10397.8|10387.8|10399|10389|10396.5|10386.5|13
1620657970000|2021-05-10 14:46:10|10398|10388|10395.3|10385.3|10398.8|10388.8|10395.3|10385.3|13
1620657980000|2021-05-10 14:46:20|10395.5|10385.5|10394.3|10384.3|10395.5|10385.5|10392.8|10382.8|14
1620657990000|2021-05-10 14:46:30|10394.5|10384.5|10401.5|10391.5|10401.8|10391.8|10394.5|10384.5|21
1620658000000|2021-05-10 14:46:40|10401.8|10391.8|10399.8|10389.8|10401.8|10391.8|10399.8|10389.8|18
1620658010000|2021-05-10 14:46:50|10400.3|10390.3|10402.8|10392.8|10402.8|10392.8|10400|10390|13
1620658020000|2021-05-10 14:47:00|10403|10393|10401.8|10391.8|10403|10393|10401.5|10391.5|14
1620658030000|2021-05-10 14:47:10|10401.6|10391.6|10394.3|10384.3|10401.6|10391.6|10393.3|10383.3|14
1620658040000|2021-05-10 14:47:20|10393|10383|10393.9|10383.9|10395|10385|10392.5|10382.5|16
1620658050000|2021-05-10 14:47:30|10393.8|10383.8|10392.8|10382.8|10395|10385|10392.8|10382.8|13
1620658060000|2021-05-10 14:47:40|10392.5|10382.5|10393.3|10383.3|10394|10384|10392.5|10382.5|10
1620658070000|2021-05-10 14:47:50|10393.5|10383.5|10390|10380|10394|10384|10389.5|10379.5|10
1620658080000|2021-05-10 14:48:00|10389.8|10379.8|10386.8|10376.8|10389.8|10379.8|10386.8|10376.8|18
1620658090000|2021-05-10 14:48:10|10386|10376|10388.8|10378.8|10388.8|10378.8|10386|10376|10
1620658100000|2021-05-10 14:48:20|10389.3|10379.3|10395|10385|10395.5|10385.5|10389.3|10379.3|11
1620658110000|2021-05-10 14:48:30|10394.8|10384.8|10393.3|10383.3|10394.8|10384.8|10393.3|10383.3|14
1620658120000|2021-05-10 14:48:40|10393|10383|10391.3|10381.3|10393|10383|10389.8|10379.8|12
1620658130000|2021-05-10 14:48:50|10391.5|10381.5|10389.5|10379.5|10392.5|10382.5|10389.5|10379.5|11
1620658140000|2021-05-10 14:49:00|10389.3|10379.3|10377.8|10367.8|10389.3|10379.3|10377.3|10367.3|17
1620658150000|2021-05-10 14:49:10|10378.3|10368.3|10370.8|10360.8|10381.3|10371.3|10370.8|10360.8|23
1620658160000|2021-05-10 14:49:20|10371.3|10361.3|10366.8|10356.8|10372.5|10362.5|10366.8|10356.8|17
1620658170000|2021-05-10 14:49:30|10366.5|10356.5|10371.3|10361.3|10371.8|10361.8|10366.3|10356.3|16
1620658180000|2021-05-10 14:49:40|10371|10361|10373.5|10363.5|10374|10364|10368|10358|16
1620658190000|2021-05-10 14:49:50|10373.3|10363.3|10368.8|10358.8|10374|10364|10368.8|10358.8|16
1620658200000|2021-05-10 14:50:00|10369.3|10359.3|10376.3|10366.3|10376.8|10366.8|10368.8|10358.8|19
1620658210000|2021-05-10 14:50:10|10376.5|10366.5|10379.8|10369.8|10379.8|10369.8|10376|10366|18
1620658220000|2021-05-10 14:50:20|10381|10371|10382.5|10372.5|10383.8|10373.8|10380.5|10370.5|19
1620658230000|2021-05-10 14:50:30|10383|10373|10377.5|10367.5|10383|10373|10377.5|10367.5|16
1620658240000|2021-05-10 14:50:40|10376.3|10366.3|10373|10363|10377.5|10367.5|10372.5|10362.5|18
1620658250000|2021-05-10 14:50:50|10372.5|10362.5|10372|10362|10377.3|10367.3|10372|10362|16
1620658260000|2021-05-10 14:51:00|10372.5|10362.5|10379|10369|10379|10369|10372|10362|21
1620658270000|2021-05-10 14:51:10|10378.8|10368.8|10382|10372|10382.8|10372.8|10378|10368|19
1620658280000|2021-05-10 14:51:20|10382.5|10372.5|10381.3|10371.3|10383.8|10373.8|10381.3|10371.3|16
1620658290000|2021-05-10 14:51:30|10381.5|10371.5|10376.5|10366.5|10382.3|10372.3|10375.8|10365.8|20
1620658300000|2021-05-10 14:51:40|10377|10367|10375.3|10365.3|10377|10367|10375.3|10365.3|16
1620658310000|2021-05-10 14:51:50|10375|10365|10371.8|10361.8|10375|10365|10371.8|10361.8|14
1620658320000|2021-05-10 14:52:00|10372|10362|10369.8|10359.8|10372|10362|10365.8|10355.8|22
1620658330000|2021-05-10 14:52:10|10369.3|10359.3|10366.8|10356.8|10370.5|10360.5|10366|10356|19
1620658340000|2021-05-10 14:52:20|10366|10356|10358|10348|10366.8|10356.8|10358|10348|16
1620658350000|2021-05-10 14:52:30|10358.3|10348.3|10357.5|10347.5|10359|10349|10355.8|10345.8|17
1620658360000|2021-05-10 14:52:40|10357.3|10347.3|10358.5|10348.5|10361|10351|10357.3|10347.3|12
1620658370000|2021-05-10 14:52:50|10359|10349|10360|10350|10360.5|10350.5|10358|10348|13
1620658380000|2021-05-10 14:53:00|10359.5|10349.5|10364.8|10354.8|10365|10355|10359|10349|16
1620658390000|2021-05-10 14:53:10|10358.3|10348.3|10356|10346|10360|10350|10356|10346|12
1620658400000|2021-05-10 14:53:20|10357|10347|10352.8|10342.8|10358.3|10348.3|10352.8|10342.8|13
1620658410000|2021-05-10 14:53:30|10353.5|10343.5|10346|10336|10353.8|10343.8|10345|10335|18
1620658420000|2021-05-10 14:53:40|10346.8|10336.8|10352.3|10342.3|10352.3|10342.3|10345.8|10335.8|17
1620658430000|2021-05-10 14:53:50|10352.5|10342.5|10349.5|10339.5|10353.3|10343.3|10349.5|10339.5|21
1620658440000|2021-05-10 14:54:00|10350|10340|10358|10348|10359|10349|10350|10340|21
1620658450000|2021-05-10 14:54:10|10358.8|10348.8|10366.8|10356.8|10366.8|10356.8|10356.8|10346.8|17
1620658460000|2021-05-10 14:54:20|10367|10357|10365.3|10355.3|10371|10361|10364.5|10354.5|17
1620658470000|2021-05-10 14:54:30|10365|10355|10365.5|10355.5|10371|10361|10365|10355|20
1620658480000|2021-05-10 14:54:40|10365.8|10355.8|10370.8|10360.8|10371|10361|10365.8|10355.8|17
1620658490000|2021-05-10 14:54:50|10371|10361|10370.3|10360.3|10373.8|10363.8|10368.8|10358.8|20
1620658500000|2021-05-10 14:55:00|10369.8|10359.8|10372.6|10362.6|10372.6|10362.6|10369.8|10359.8|6
1620658510000|2021-05-10 14:55:10|10372.4|10362.4|10373.4|10363.4|10373.5|10363.5|10372.4|10362.4|7
1620658520000|2021-05-10 14:55:20|10373.8|10363.8|10379.8|10369.8|10379.8|10369.8|10373.8|10363.8|11
1620658530000|2021-05-10 14:55:30|10380.3|10370.3|10378.3|10368.3|10383.3|10373.3|10375.5|10365.5|24
1620658540000|2021-05-10 14:55:40|10378|10368|10379.5|10369.5|10380.3|10370.3|10376.8|10366.8|14
1620658550000|2021-05-10 14:55:50|10379.3|10369.3|10382|10372|10382|10372|10379.3|10369.3|7
1620658560000|2021-05-10 14:56:00|10381.5|10371.5|10380.3|10370.3|10381.5|10371.5|10378.3|10368.3|18
1620658570000|2021-05-10 14:56:10|10380.5|10370.5|10380.3|10370.3|10381|10371|10380|10370|7
1620658580000|2021-05-10 14:56:20|10378.5|10368.5|10378.5|10368.5|10378.8|10368.8|10377.5|10367.5|7
1620658590000|2021-05-10 14:56:30|10379.5|10369.5|10381.8|10371.8|10382.3|10372.3|10377.8|10367.8|10
1620658600000|2021-05-10 14:56:40|10382|10372|10379.8|10369.8|10383.5|10373.5|10379.8|10369.8|13
1620658610000|2021-05-10 14:56:50|10379.5|10369.5|10376.5|10366.5|10379.5|10369.5|10376.5|10366.5|13
1620658620000|2021-05-10 14:57:00|10375.5|10365.5|10372.8|10362.8|10375.8|10365.8|10371.5|10361.5|20
1620658630000|2021-05-10 14:57:10|10372.5|10362.5|10369.3|10359.3|10372.5|10362.5|10367.3|10357.3|16
1620658640000|2021-05-10 14:57:20|10370.5|10360.5|10359.5|10349.5|10370.5|10360.5|10359.5|10349.5|13
1620658650000|2021-05-10 14:57:30|10359.8|10349.8|10357.5|10347.5|10361.5|10351.5|10357|10347|15
1620658660000|2021-05-10 14:57:40|10357.8|10347.8|10359.5|10349.5|10360.3|10350.3|10357.8|10347.8|12
1620658670000|2021-05-10 14:57:50|10358.5|10348.5|10357|10347|10358.5|10348.5|10356.5|10346.5|12
1620658680000|2021-05-10 14:58:00|10356.8|10346.8|10352.5|10342.5|10356.8|10346.8|10351.8|10341.8|19
1620658690000|2021-05-10 14:58:10|10351.5|10341.5|10352.3|10342.3|10353.5|10343.5|10351.5|10341.5|12
1620658700000|2021-05-10 14:58:20|10352.8|10342.8|10354|10344|10354.5|10344.5|10352.8|10342.8|11
1620658710000|2021-05-10 14:58:30|10353.5|10343.5|10358|10348|10358.5|10348.5|10353.5|10343.5|19
1620658720000|2021-05-10 14:58:40|10359.5|10349.5|10356.8|10346.8|10359.5|10349.5|10356.8|10346.8|8
1620658730000|2021-05-10 14:58:50|10356.5|10346.5|10356.8|10346.8|10357.8|10347.8|10356|10346|14
1620658740000|2021-05-10 14:59:00|10356.3|10346.3|10354.8|10344.8|10356.3|10346.3|10351.8|10341.8|16
1620658750000|2021-05-10 14:59:10|10354.5|10344.5|10349.3|10339.3|10354.5|10344.5|10349.3|10339.3|13
1620658760000|2021-05-10 14:59:20|10349.8|10339.8|10351|10341|10351.3|10341.3|10348|10338|16
1620658770000|2021-05-10 14:59:30|10351.3|10341.3|10351.5|10341.5|10351.5|10341.5|10349.5|10339.5|15
1620658780000|2021-05-10 14:59:40|10352|10342|10357.3|10347.3|10357.3|10347.3|10352|10342|17
1620658790000|2021-05-10 14:59:50|10357.5|10347.5|10357.5|10347.5|10357.5|10347.5|10357.5|10347.5|1
1620658800000|2021-05-10 15:00:00|10357.3|10347.3|10342.3|10332.3|10357.3|10347.3|10339.8|10329.8|20
1620658810000|2021-05-10 15:00:10|10341.8|10331.8|10344|10334|10345.5|10335.5|10341.8|10331.8|19
1620658820000|2021-05-10 15:00:20|10343.8|10333.8|10343.8|10333.8|10347|10337|10342.3|10332.3|19
1620658830000|2021-05-10 15:00:30|10342|10332|10334.3|10324.3|10342|10332|10334.3|10324.3|18
1620658840000|2021-05-10 15:00:40|10335|10325|10316.3|10306.3|10335.5|10325.5|10316.3|10306.3|27
1620658850000|2021-05-10 15:00:50|10316.5|10306.5|10324|10314|10325.8|10315.8|10313.5|10303.5|18
1620658860000|2021-05-10 15:01:00|10323.8|10313.8|10329.5|10319.5|10329.5|10319.5|10323.8|10313.8|19
1620658870000|2021-05-10 15:01:10|10323.8|10313.8|10322.5|10312.5|10324.5|10314.5|10321.5|10311.5|15
1620658880000|2021-05-10 15:01:20|10323|10313|10326.6|10316.6|10326.6|10316.6|10322.3|10312.3|15
1620658890000|2021-05-10 15:01:30|10327|10317|10332.8|10322.8|10332.8|10322.8|10326.6|10316.6|15
1620658900000|2021-05-10 15:01:40|10331.3|10321.3|10336.3|10326.3|10337.5|10327.5|10331|10321|14
1620658910000|2021-05-10 15:01:50|10337.3|10327.3|10341.4|10331.4|10341.4|10331.4|10336.3|10326.3|15
1620658920000|2021-05-10 15:02:00|10341.1|10331.1|10347.3|10337.3|10347.3|10337.3|10340.4|10330.4|16
1620658930000|2021-05-10 15:02:10|10347.5|10337.5|10352.5|10342.5|10355.5|10345.5|10347.5|10337.5|20
1620658940000|2021-05-10 15:02:20|10349.8|10339.8|10349.5|10339.5|10351.3|10341.3|10349.3|10339.3|14
1620658950000|2021-05-10 15:02:30|10349.3|10339.3|10347.8|10337.8|10349.3|10339.3|10345.5|10335.5|8
1620658960000|2021-05-10 15:02:40|10348.3|10338.3|10349.8|10339.8|10351.5|10341.5|10348.3|10338.3|16
1620658970000|2021-05-10 15:02:50|10349.3|10339.3|10346.8|10336.8|10349.3|10339.3|10346.8|10336.8|16
1620658980000|2021-05-10 15:03:00|10346.5|10336.5|10346.3|10336.3|10347.5|10337.5|10342.5|10332.5|16
1620658990000|2021-05-10 15:03:10|10347|10337|10347.3|10337.3|10349.5|10339.5|10344|10334|20
1620659000000|2021-05-10 15:03:20|10346.8|10336.8|10345|10335|10346.8|10336.8|10344.3|10334.3|14
1620659010000|2021-05-10 15:03:30|10344.8|10334.8|10348|10338|10348|10338|10344.8|10334.8|11
1620659020000|2021-05-10 15:03:40|10348.3|10338.3|10346.5|10336.5|10348.3|10338.3|10346.3|10336.3|11
1620659030000|2021-05-10 15:03:50|10344.5|10334.5|10342.3|10332.3|10344.5|10334.5|10342|10332|10
1620659040000|2021-05-10 15:04:00|10342.8|10332.8|10331.5|10321.5|10342.8|10332.8|10331.5|10321.5|19
1620659050000|2021-05-10 15:04:10|10332.3|10322.3|10336.3|10326.3|10336.3|10326.3|10332.3|10322.3|5
1620659060000|2021-05-10 15:04:20|10336.5|10326.5|10344.3|10334.3|10344.3|10334.3|10336.5|10326.5|13
1620659070000|2021-05-10 15:04:30|10344|10334|10347.8|10337.8|10348.5|10338.5|10344|10334|14
1620659080000|2021-05-10 15:04:40|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10346.5|10336.5|10
1620659090000|2021-05-10 15:04:50|10348.8|10338.8|10344.3|10334.3|10348.8|10338.8|10342.5|10332.5|10
1620659100000|2021-05-10 15:05:00|10344.8|10334.8|10345.5|10335.5|10347.8|10337.8|10344.8|10334.8|14
1620659110000|2021-05-10 15:05:10|10345.3|10335.3|10344.8|10334.8|10345.3|10335.3|10342.5|10332.5|10
1620659120000|2021-05-10 15:05:20|10344.5|10334.5|10344.3|10334.3|10344.5|10334.5|10343|10333|8
1620659130000|2021-05-10 15:05:30|10344.8|10334.8|10349.3|10339.3|10349.3|10339.3|10344.8|10334.8|9
1620659140000|2021-05-10 15:05:40|10349.5|10339.5|10345.8|10335.8|10350.3|10340.3|10345.5|10335.5|14
1620659150000|2021-05-10 15:05:50|10346|10336|10351|10341|10351.8|10341.8|10345.5|10335.5|13
1620659160000|2021-05-10 15:06:00|10350.3|10340.3|10350.3|10340.3|10351.5|10341.5|10350.3|10340.3|7
1620659170000|2021-05-10 15:06:10|10350|10340|10350.5|10340.5|10351.3|10341.3|10349.3|10339.3|17
1620659180000|2021-05-10 15:06:20|10350.8|10340.8|10355.5|10345.5|10355.5|10345.5|10350.8|10340.8|13
1620659190000|2021-05-10 15:06:30|10353.8|10343.8|10354.3|10344.3|10355|10345|10353.5|10343.5|19
1620659200000|2021-05-10 15:06:40|10354.8|10344.8|10353.8|10343.8|10355.8|10345.8|10353.3|10343.3|9
1620659210000|2021-05-10 15:06:50|10353.5|10343.5|10365.3|10355.3|10365.3|10355.3|10353.5|10343.5|18
1620659220000|2021-05-10 15:07:00|10364.3|10354.3|10361|10351|10364.3|10354.3|10358.8|10348.8|19
1620659230000|2021-05-10 15:07:10|10361.3|10351.3|10357.8|10347.8|10361.5|10351.5|10357|10347|14
1620659240000|2021-05-10 15:07:20|10357.5|10347.5|10356.8|10346.8|10357.5|10347.5|10355.5|10345.5|10
1620659250000|2021-05-10 15:07:30|10357.3|10347.3|10362|10352|10362|10352|10357.3|10347.3|10
1620659260000|2021-05-10 15:07:40|10361.5|10351.5|10363.5|10353.5|10363.5|10353.5|10361.3|10351.3|7
1620659270000|2021-05-10 15:07:50|10363.9|10353.9|10365.8|10355.8|10366.5|10356.5|10363.8|10353.8|19
1620659280000|2021-05-10 15:08:00|10365.3|10355.3|10363.8|10353.8|10365.3|10355.3|10363.8|10353.8|14
1620659290000|2021-05-10 15:08:10|10363.5|10353.5|10362.8|10352.8|10363.5|10353.5|10361.1|10351.1|11
1620659300000|2021-05-10 15:08:20|10363|10353|10362.5|10352.5|10363.3|10353.3|10362.5|10352.5|8
1620659310000|2021-05-10 15:08:30|10361.8|10351.8|10361.5|10351.5|10361.8|10351.8|10360.8|10350.8|12
1620659320000|2021-05-10 15:08:40|10360.5|10350.5|10358.5|10348.5|10360.8|10350.8|10358.5|10348.5|5
1620659330000|2021-05-10 15:08:50|10359|10349|10354|10344|10361|10351|10353.3|10343.3|13
1620659340000|2021-05-10 15:09:00|10353.8|10343.8|10355.3|10345.3|10355.8|10345.8|10352.3|10342.3|13
1620659350000|2021-05-10 15:09:10|10355|10345|10356|10346|10356.8|10346.8|10353.8|10343.8|12
1620659360000|2021-05-10 15:09:20|10355.8|10345.8|10357.3|10347.3|10357.5|10347.5|10355.8|10345.8|10
1620659370000|2021-05-10 15:09:30|10356.8|10346.8|10353|10343|10356.8|10346.8|10352.3|10342.3|14
1620659380000|2021-05-10 15:09:40|10353.3|10343.3|10352.8|10342.8|10355.8|10345.8|10352|10342|11
1620659390000|2021-05-10 15:09:50|10353.3|10343.3|10352.8|10342.8|10356.8|10346.8|10351.3|10341.3|11
1620659400000|2021-05-10 15:10:00|10353|10343|10356.3|10346.3|10356.3|10346.3|10351|10341|17
1620659410000|2021-05-10 15:10:10|10356.5|10346.5|10355.8|10345.8|10357.3|10347.3|10355.5|10345.5|17
1620659420000|2021-05-10 15:10:20|10356|10346|10360|10350|10360|10350|10356|10346|7
1620659430000|2021-05-10 15:10:30|10359.8|10349.8|10359.3|10349.3|10359.8|10349.8|10359.3|10349.3|2
1620659440000|2021-05-10 15:10:40|10358.8|10348.8|10362|10352|10362|10352|10358.3|10348.3|10
1620659450000|2021-05-10 15:10:50|10362.3|10352.3|10361.3|10351.3|10362.3|10352.3|10361|10351|9
1620659460000|2021-05-10 15:11:00|10361.5|10351.5|10368.8|10358.8|10368.8|10358.8|10361.5|10351.5|16
1620659470000|2021-05-10 15:11:10|10367.8|10357.8|10365.3|10355.3|10367.8|10357.8|10365.3|10355.3|17
1620659480000|2021-05-10 15:11:20|10365.5|10355.5|10369.8|10359.8|10369.9|10359.9|10365.5|10355.5|14
1620659490000|2021-05-10 15:11:30|10369.1|10359.1|10370|10360|10370.8|10360.8|10368.3|10358.3|9
1620659500000|2021-05-10 15:11:40|10369|10359|10369.8|10359.8|10369.8|10359.8|10365.5|10355.5|18
1620659510000|2021-05-10 15:11:50|10369|10359|10379.3|10369.3|10379.3|10369.3|10369|10359|15
1620659520000|2021-05-10 15:12:00|10380.3|10370.3|10377.3|10367.3|10381.5|10371.5|10377.3|10367.3|19
1620659530000|2021-05-10 15:12:10|10376.5|10366.5|10376.5|10366.5|10377.8|10367.8|10373.8|10363.8|15
1620659540000|2021-05-10 15:12:20|10377|10367|10376|10366|10378.3|10368.3|10375.5|10365.5|15
1620659550000|2021-05-10 15:12:30|10376.5|10366.5|10376.5|10366.5|10377.3|10367.3|10375.8|10365.8|14
1620659560000|2021-05-10 15:12:40|10375.8|10365.8|10373.8|10363.8|10375.8|10365.8|10373.8|10363.8|15
1620659570000|2021-05-10 15:12:50|10373.5|10363.5|10374.3|10364.3|10374.5|10364.5|10373.5|10363.5|7
1620659580000|2021-05-10 15:13:00|10374.5|10364.5|10374|10364|10375.5|10365.5|10373.3|10363.3|14
1620659590000|2021-05-10 15:13:10|10373.5|10363.5|10373.3|10363.3|10374.3|10364.3|10372.5|10362.5|11
1620659600000|2021-05-10 15:13:20|10373.5|10363.5|10373.3|10363.3|10373.8|10363.8|10371.5|10361.5|8
1620659610000|2021-05-10 15:13:30|10373.5|10363.5|10374.5|10364.5|10374.5|10364.5|10373|10363|7
1620659620000|2021-05-10 15:13:40|10374.3|10364.3|10372.3|10362.3|10374.5|10364.5|10372.3|10362.3|8
1620659630000|2021-05-10 15:13:50|10372|10362|10374.8|10364.8|10375|10365|10372|10362|12
1620659640000|2021-05-10 15:14:00|10375.3|10365.3|10378.5|10368.5|10378.5|10368.5|10375.3|10365.3|14
1620659650000|2021-05-10 15:14:10|10378|10368|10377.3|10367.3|10378|10368|10377.3|10367.3|5
1620659660000|2021-05-10 15:14:20|10377.5|10367.5|10383.5|10373.5|10384.3|10374.3|10377.5|10367.5|13
1620659670000|2021-05-10 15:14:30|10383.3|10373.3|10384.5|10374.5|10385|10375|10383.3|10373.3|12
1620659680000|2021-05-10 15:14:40|10384.8|10374.8|10387|10377|10387.5|10377.5|10384.5|10374.5|11
1620659690000|2021-05-10 15:14:50|10388|10378|10390.5|10380.5|10390.5|10380.5|10387.5|10377.5|9
1620659700000|2021-05-10 15:15:00|10391|10381|10388|10378|10391.5|10381.5|10387.8|10377.8|10
1620659710000|2021-05-10 15:15:10|10387.3|10377.3|10387|10377|10387.3|10377.3|10383.8|10373.8|8
1620659720000|2021-05-10 15:15:20|10387.3|10377.3|10387.3|10377.3|10387.3|10377.3|10384.5|10374.5|9
1620659730000|2021-05-10 15:15:30|10388.3|10378.3|10386|10376|10388.3|10378.3|10385.9|10375.9|5
1620659740000|2021-05-10 15:15:40|10386.1|10376.1|10387.8|10377.8|10387.8|10377.8|10386.1|10376.1|7
1620659750000|2021-05-10 15:15:50|10387.5|10377.5|10387.3|10377.3|10388|10378|10386|10376|11
1620659760000|2021-05-10 15:16:00|10386.8|10376.8|10385.5|10375.5|10387|10377|10385.5|10375.5|6
1620659770000|2021-05-10 15:16:10|10385|10375|10381.3|10371.3|10385|10375|10381.3|10371.3|11
1620659780000|2021-05-10 15:16:20|10381.8|10371.8|10378.8|10368.8|10382|10372|10378.8|10368.8|10
1620659790000|2021-05-10 15:16:30|10378.5|10368.5|10380.5|10370.5|10380.5|10370.5|10378.5|10368.5|12
1620659800000|2021-05-10 15:16:40|10380.8|10370.8|10381.3|10371.3|10381.5|10371.5|10380.8|10370.8|6
1620659810000|2021-05-10 15:16:50|10381|10371|10381|10371|10381|10371|10380.8|10370.8|3
1620659820000|2021-05-10 15:17:00|10381.3|10371.3|10380.8|10370.8|10381.3|10371.3|10380.8|10370.8|3
1620659830000|2021-05-10 15:17:10|10381|10371|10381.5|10371.5|10381.5|10371.5|10380.3|10370.3|6
1620659840000|2021-05-10 15:17:20|10381|10371|10381.3|10371.3|10381.5|10371.5|10381|10371|8
1620659850000|2021-05-10 15:17:30|10381.8|10371.8|10379.3|10369.3|10381.8|10371.8|10379.3|10369.3|4
1620659860000|2021-05-10 15:17:40|10379.8|10369.8|10377.5|10367.5|10379.8|10369.8|10377.3|10367.3|10
1620659870000|2021-05-10 15:17:50|10378.3|10368.3|10372.5|10362.5|10378.3|10368.3|10371.8|10361.8|12
1620659880000|2021-05-10 15:18:00|10372.3|10362.3|10365.8|10355.8|10373.3|10363.3|10365.3|10355.3|18
1620659890000|2021-05-10 15:18:10|10365.3|10355.3|10369.8|10359.8|10370.5|10360.5|10365.3|10355.3|12
1620659900000|2021-05-10 15:18:20|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10369|10359|7
1620659910000|2021-05-10 15:18:30|10370.5|10360.5|10368.3|10358.3|10371|10361|10367.5|10357.5|14
1620659920000|2021-05-10 15:18:40|10367.8|10357.8|10368.8|10358.8|10369|10359|10367.8|10357.8|7
1620659930000|2021-05-10 15:18:50|10368.5|10358.5|10368.3|10358.3|10369|10359|10368.3|10358.3|5
1620659940000|2021-05-10 15:19:00|10368.5|10358.5|10370.8|10360.8|10370.8|10360.8|10368.5|10358.5|5
1620659950000|2021-05-10 15:19:10|10370.3|10360.3|10369.8|10359.8|10370.3|10360.3|10369.5|10359.5|6
1620659960000|2021-05-10 15:19:20|10370|10360|10369.3|10359.3|10370.5|10360.5|10369.3|10359.3|6
1620659970000|2021-05-10 15:19:30|10368.5|10358.5|10371.3|10361.3|10371.3|10361.3|10368.5|10358.5|9
1620659980000|2021-05-10 15:19:40|10369.8|10359.8|10369.8|10359.8|10369.8|10359.8|10369.3|10359.3|5
1620659990000|2021-05-10 15:19:50|10369.5|10359.5|10370.8|10360.8|10370.8|10360.8|10369.3|10359.3|4
1620660000000|2021-05-10 15:20:00|10371|10361|10375.5|10365.5|10375.5|10365.5|10371|10361|12
1620660010000|2021-05-10 15:20:10|10375.8|10365.8|10379|10369|10379.8|10369.8|10375.8|10365.8|8
1620660020000|2021-05-10 15:20:20|10379.3|10369.3|10379.8|10369.8|10382.5|10372.5|10379.3|10369.3|10
1620660030000|2021-05-10 15:20:30|10380|10370|10384.3|10374.3|10385.8|10375.8|10380|10370|14
1620660040000|2021-05-10 15:20:40|10385.3|10375.3|10387.5|10377.5|10388.9|10378.9|10383.8|10373.8|17
1620660050000|2021-05-10 15:20:50|10387.8|10377.8|10385.5|10375.5|10387.8|10377.8|10385|10375|12
1620660060000|2021-05-10 15:21:00|10386.3|10376.3|10387|10377|10388.8|10378.8|10385.5|10375.5|13
1620660070000|2021-05-10 15:21:10|10386.3|10376.3|10387.3|10377.3|10387.8|10377.8|10386.3|10376.3|10
1620660080000|2021-05-10 15:21:20|10387.5|10377.5|10391.5|10381.5|10391.5|10381.5|10387.3|10377.3|15
1620660090000|2021-05-10 15:21:30|10390.8|10380.8|10395.3|10385.3|10395.5|10385.5|10390.8|10380.8|11
1620660100000|2021-05-10 15:21:40|10395.5|10385.5|10394|10384|10395.5|10385.5|10394|10384|12
1620660110000|2021-05-10 15:21:50|10393.8|10383.8|10393|10383|10394|10384|10392.5|10382.5|7
1620660120000|2021-05-10 15:22:00|10392.8|10382.8|10392.8|10382.8|10393.3|10383.3|10392.8|10382.8|7
1620660140000|2021-05-10 15:22:20|10393.3|10383.3|10396|10386|10396|10386|10393.3|10383.3|9
1620660150000|2021-05-10 15:22:30|10396.5|10386.5|10397|10387|10397|10387|10396|10386|6
1620660160000|2021-05-10 15:22:40|10397.5|10387.5|10398|10388|10399.3|10389.3|10397.5|10387.5|6
1620660170000|2021-05-10 15:22:50|10398.3|10388.3|10398.5|10388.5|10398.5|10388.5|10398|10388|6
1620660180000|2021-05-10 15:23:00|10398.3|10388.3|10403|10393|10404.3|10394.3|10398.3|10388.3|13
1620660190000|2021-05-10 15:23:10|10402.8|10392.8|10402|10392|10403.5|10393.5|10400.5|10390.5|16
1620660200000|2021-05-10 15:23:20|10402.4|10392.4|10399.5|10389.5|10402.4|10392.4|10398|10388|14
1620660210000|2021-05-10 15:23:30|10400|10390|10395.8|10385.8|10400.3|10390.3|10395.8|10385.8|10
1620660220000|2021-05-10 15:23:40|10395.5|10385.5|10398.3|10388.3|10398.3|10388.3|10395.5|10385.5|11
1620660230000|2021-05-10 15:23:50|10398.5|10388.5|10397.5|10387.5|10399.3|10389.3|10397.3|10387.3|13
1620660240000|2021-05-10 15:24:00|10397.8|10387.8|10394|10384|10398|10388|10393.5|10383.5|14
1620660250000|2021-05-10 15:24:10|10393.8|10383.8|10394.3|10384.3|10394.5|10384.5|10393|10383|15
1620660260000|2021-05-10 15:24:20|10393.3|10383.3|10392|10382|10394.3|10384.3|10392|10382|15
1620660270000|2021-05-10 15:24:30|10392.8|10382.8|10394.3|10384.3|10394.5|10384.5|10392.5|10382.5|9
1620660280000|2021-05-10 15:24:40|10394.5|10384.5|10391.5|10381.5|10394.5|10384.5|10391.3|10381.3|12
1620660290000|2021-05-10 15:24:50|10392.5|10382.5|10393|10383|10393.5|10383.5|10392|10382|14
1620660300000|2021-05-10 15:25:00|10393.5|10383.5|10389.5|10379.5|10393.5|10383.5|10389|10379|13
1620660310000|2021-05-10 15:25:10|10390.3|10380.3|10389.8|10379.8|10390.3|10380.3|10389.3|10379.3|10
1620660320000|2021-05-10 15:25:20|10390.3|10380.3|10387.8|10377.8|10390.3|10380.3|10385.5|10375.5|15
1620660330000|2021-05-10 15:25:30|10388.3|10378.3|10383.8|10373.8|10389.5|10379.5|10383.8|10373.8|16
1620660340000|2021-05-10 15:25:40|10382.3|10372.3|10385.5|10375.5|10385.5|10375.5|10382.3|10372.3|16
1620660350000|2021-05-10 15:25:50|10388|10378|10384|10374|10388|10378|10384|10374|11
1620660360000|2021-05-10 15:26:00|10383.8|10373.8|10386|10376|10386|10376|10381.3|10371.3|16
1620660370000|2021-05-10 15:26:10|10386.5|10376.5|10387|10377|10388.5|10378.5|10385.3|10375.3|10
1620660380000|2021-05-10 15:26:20|10387.5|10377.5|10390|10380|10390|10380|10387.5|10377.5|7
1620660390000|2021-05-10 15:26:30|10390.3|10380.3|10387|10377|10391|10381|10386.8|10376.8|11
1620660400000|2021-05-10 15:26:40|10386.8|10376.8|10383|10373|10387|10377|10383|10373|9
1620660410000|2021-05-10 15:26:50|10382.8|10372.8|10379.5|10369.5|10382.8|10372.8|10379|10369|8
1620660420000|2021-05-10 15:27:00|10380.3|10370.3|10386.3|10376.3|10386.3|10376.3|10380.3|10370.3|11
1620660430000|2021-05-10 15:27:10|10387.3|10377.3|10389.5|10379.5|10389.5|10379.5|10387.3|10377.3|6
1620660440000|2021-05-10 15:27:20|10391|10381|10398.3|10388.3|10401.5|10391.5|10391|10381|14
1620660450000|2021-05-10 15:27:30|10398|10388|10399|10389|10400.3|10390.3|10398|10388|15
1620660460000|2021-05-10 15:27:40|10399.8|10389.8|10400.3|10390.3|10401.3|10391.3|10399.8|10389.8|10
1620660470000|2021-05-10 15:27:50|10399|10389|10392.3|10382.3|10399|10389|10392.3|10382.3|13
1620660480000|2021-05-10 15:28:00|10393.8|10383.8|10393.8|10383.8|10393.8|10383.8|10392.5|10382.5|5
1620660490000|2021-05-10 15:28:10|10393.5|10383.5|10396|10386|10400|10390|10393.5|10383.5|13
1620660500000|2021-05-10 15:28:20|10396.3|10386.3|10395.8|10385.8|10396.3|10386.3|10394.8|10384.8|11
1620660510000|2021-05-10 15:28:30|10395.5|10385.5|10395|10385|10395.8|10385.8|10395|10385|4
1620660520000|2021-05-10 15:28:40|10394.8|10384.8|10393.3|10383.3|10395.6|10385.6|10393.3|10383.3|15
1620660530000|2021-05-10 15:28:50|10394.8|10384.8|10399.5|10389.5|10399.8|10389.8|10394.8|10384.8|5
1620660540000|2021-05-10 15:29:00|10399.8|10389.8|10399|10389|10400|10390|10399|10389|12
1620660550000|2021-05-10 15:29:10|10400|10390|10399.3|10389.3|10400|10390|10398|10388|5
1620660560000|2021-05-10 15:29:20|10395|10385|10395.3|10385.3|10397.8|10387.8|10394.8|10384.8|17
1620660570000|2021-05-10 15:29:30|10395.5|10385.5|10394.8|10384.8|10398|10388|10394.5|10384.5|16
1620660580000|2021-05-10 15:29:40|10396|10386|10397.5|10387.5|10397.5|10387.5|10394.5|10384.5|12
1620660590000|2021-05-10 15:29:50|10397|10387|10397.8|10387.8|10397.8|10387.8|10396.8|10386.8|9
1620660600000|2021-05-10 15:30:00|10397.5|10387.5|10394.8|10384.8|10398|10388|10394.8|10384.8|11
1620660610000|2021-05-10 15:30:10|10395|10385|10397.8|10387.8|10399.3|10389.3|10395|10385|15
1620660620000|2021-05-10 15:30:20|10397.5|10387.5|10397.8|10387.8|10398.5|10388.5|10397.5|10387.5|5
1620660630000|2021-05-10 15:30:30|10398.5|10388.5|10396.3|10386.3|10399|10389|10396.3|10386.3|9
1620660640000|2021-05-10 15:30:40|10394.8|10384.8|10390.8|10380.8|10394.8|10384.8|10390.8|10380.8|11
1620660650000|2021-05-10 15:30:50|10391.8|10381.8|10395.3|10385.3|10395.3|10385.3|10391.5|10381.5|8
1620660660000|2021-05-10 15:31:00|10395.5|10385.5|10395.5|10385.5|10395.8|10385.8|10395.5|10385.5|3
1620660670000|2021-05-10 15:31:10|10396|10386|10395.5|10385.5|10397.5|10387.5|10393.5|10383.5|9
1620660680000|2021-05-10 15:31:20|10394.5|10384.5|10395.8|10385.8|10396.8|10386.8|10394.3|10384.3|12
1620660690000|2021-05-10 15:31:30|10394.5|10384.5|10396.3|10386.3|10396.5|10386.5|10394|10384|13
1620660700000|2021-05-10 15:31:40|10396|10386|10393.5|10383.5|10396.8|10386.8|10393.5|10383.5|13
1620660710000|2021-05-10 15:31:50|10394.3|10384.3|10390.8|10380.8|10394.3|10384.3|10389.3|10379.3|14
1620660720000|2021-05-10 15:32:00|10391.3|10381.3|10391.3|10381.3|10391.3|10381.3|10391.3|10381.3|1
1620660730000|2021-05-10 15:32:10|10391.8|10381.8|10391.5|10381.5|10392.5|10382.5|10391.5|10381.5|7
1620660740000|2021-05-10 15:32:20|10391.3|10381.3|10386.8|10376.8|10391.3|10381.3|10386.8|10376.8|10
1620660750000|2021-05-10 15:32:30|10387.3|10377.3|10387.5|10377.5|10390|10380|10387.3|10377.3|9
1620660760000|2021-05-10 15:32:40|10386.3|10376.3|10380.5|10370.5|10388|10378|10380.3|10370.3|15
1620660770000|2021-05-10 15:32:50|10380|10370|10379.5|10369.5|10380.8|10370.8|10379.5|10369.5|13
1620660780000|2021-05-10 15:33:00|10382|10372|10381.3|10371.3|10382.3|10372.3|10381.3|10371.3|6
1620660790000|2021-05-10 15:33:10|10381.8|10371.8|10385|10375|10385.5|10375.5|10381.8|10371.8|10
1620660800000|2021-05-10 15:33:20|10385.3|10375.3|10389.5|10379.5|10389.5|10379.5|10385.3|10375.3|11
1620660810000|2021-05-10 15:33:30|10389.8|10379.8|10392|10382|10392.8|10382.8|10389.8|10379.8|10
1620660820000|2021-05-10 15:33:40|10392.5|10382.5|10389|10379|10392.5|10382.5|10389|10379|7
1620660830000|2021-05-10 15:33:50|10388.8|10378.8|10383.5|10373.5|10388.8|10378.8|10383|10373|15
1620660840000|2021-05-10 15:34:00|10383.8|10373.8|10382|10372|10383.8|10373.8|10381.8|10371.8|8
1620660850000|2021-05-10 15:34:10|10381.5|10371.5|10381.8|10371.8|10381.8|10371.8|10381.5|10371.5|2
1620660860000|2021-05-10 15:34:20|10382|10372|10382.3|10372.3|10382.3|10372.3|10382|10372|4
1620660870000|2021-05-10 15:34:30|10382.5|10372.5|10382.5|10372.5|10382.5|10372.5|10382.5|10372.5|1
1620660880000|2021-05-10 15:34:40|10381|10371|10376.5|10366.5|10381|10371|10376.5|10366.5|8
1620660890000|2021-05-10 15:34:50|10377.3|10367.3|10373.8|10363.8|10377.3|10367.3|10373.3|10363.3|9
1620660900000|2021-05-10 15:35:00|10374|10364|10379.3|10369.3|10379.5|10369.5|10374|10364|11
1620660910000|2021-05-10 15:35:10|10379|10369|10383.8|10373.8|10383.8|10373.8|10379|10369|12
1620660920000|2021-05-10 15:35:20|10385.5|10375.5|10380.3|10370.3|10385.5|10375.5|10379.8|10369.8|14
1620660930000|2021-05-10 15:35:30|10379.8|10369.8|10379.8|10369.8|10380.5|10370.5|10379.8|10369.8|3
1620660940000|2021-05-10 15:35:40|10379.5|10369.5|10376.8|10366.8|10379.5|10369.5|10376.3|10366.3|13
1620660950000|2021-05-10 15:35:50|10376.3|10366.3|10374.3|10364.3|10376.3|10366.3|10373.5|10363.5|10
1620660960000|2021-05-10 15:36:00|10374|10364|10373|10363|10374.3|10364.3|10373|10363|8
1620660970000|2021-05-10 15:36:10|10372.8|10362.8|10368.3|10358.3|10373|10363|10368|10358|9
1620660980000|2021-05-10 15:36:20|10368|10358|10365.3|10355.3|10368|10358|10365.3|10355.3|14
1620660990000|2021-05-10 15:36:30|10365|10355|10362.5|10352.5|10365.3|10355.3|10362.5|10352.5|13
1620661000000|2021-05-10 15:36:40|10362.8|10352.8|10356.8|10346.8|10363|10353|10355.3|10345.3|13
1620661010000|2021-05-10 15:36:50|10357|10347|10349.9|10339.9|10357.8|10347.8|10349.3|10339.3|19
1620661020000|2021-05-10 15:37:00|10351.1|10341.1|10352.3|10342.3|10353.5|10343.5|10345.3|10335.3|21
1620661030000|2021-05-10 15:37:10|10352.8|10342.8|10360|10350|10362|10352|10352.8|10342.8|20
1620661040000|2021-05-10 15:37:20|10360.3|10350.3|10355.5|10345.5|10360.3|10350.3|10355.5|10345.5|20
1620661050000|2021-05-10 15:37:30|10355.3|10345.3|10358|10348|10360|10350|10355.3|10345.3|17
1620661060000|2021-05-10 15:37:40|10357.5|10347.5|10356.8|10346.8|10358.3|10348.3|10356|10346|11
1620661070000|2021-05-10 15:37:50|10356|10346|10354.5|10344.5|10356|10346|10354.3|10344.3|16
1620661080000|2021-05-10 15:38:00|10354|10344|10353|10343|10355|10345|10353|10343|17
1620661090000|2021-05-10 15:38:10|10353.5|10343.5|10349.5|10339.5|10353.5|10343.5|10349|10339|20
1620661100000|2021-05-10 15:38:20|10347.8|10337.8|10347.3|10337.3|10349|10339|10346.3|10336.3|15
1620661110000|2021-05-10 15:38:30|10347|10337|10345.3|10335.3|10347|10337|10341.8|10331.8|15
1620661120000|2021-05-10 15:38:40|10346.3|10336.3|10353|10343|10353.8|10343.8|10346.3|10336.3|19
1620661130000|2021-05-10 15:38:50|10352.5|10342.5|10358|10348|10358.3|10348.3|10352.5|10342.5|22
1620661140000|2021-05-10 15:39:00|10358.3|10348.3|10363.5|10353.5|10364.8|10354.8|10358|10348|20
1620661150000|2021-05-10 15:39:10|10363.3|10353.3|10361.8|10351.8|10363.5|10353.5|10361.3|10351.3|19
1620661160000|2021-05-10 15:39:20|10359.3|10349.3|10357.3|10347.3|10359.5|10349.5|10357.3|10347.3|17
1620661170000|2021-05-10 15:39:30|10357.8|10347.8|10360|10350|10361.3|10351.3|10357.8|10347.8|10
1620661180000|2021-05-10 15:39:40|10361|10351|10360|10350|10361.3|10351.3|10359.5|10349.5|6
1620661190000|2021-05-10 15:39:50|10360.5|10350.5|10360|10350|10360.5|10350.5|10359|10349|10
1620661200000|2021-05-10 15:40:00|10360.3|10350.3|10361.8|10351.8|10361.8|10351.8|10359.5|10349.5|5
1620661210000|2021-05-10 15:40:10|10361.5|10351.5|10366.8|10356.8|10366.8|10356.8|10360.5|10350.5|7
1620661220000|2021-05-10 15:40:20|10367|10357|10364.8|10354.8|10367.8|10357.8|10364.8|10354.8|7
1620661240000|2021-05-10 15:40:40|10364.3|10354.3|10364|10354|10364.8|10354.8|10363.5|10353.5|6
1620661250000|2021-05-10 15:40:50|10367|10357|10369.3|10359.3|10369.8|10359.8|10366.8|10356.8|13
1620661260000|2021-05-10 15:41:00|10368.8|10358.8|10368.8|10358.8|10369.5|10359.5|10368.8|10358.8|4
1620661270000|2021-05-10 15:41:10|10368.3|10358.3|10362.3|10352.3|10368.3|10358.3|10362.3|10352.3|8
1620661280000|2021-05-10 15:41:20|10361|10351|10357.8|10347.8|10361|10351|10357.8|10347.8|6
1620661290000|2021-05-10 15:41:30|10357.5|10347.5|10357|10347|10357.8|10347.8|10357|10347|3
1620661300000|2021-05-10 15:41:40|10358|10348|10366.3|10356.3|10366.3|10356.3|10358|10348|14
1620661310000|2021-05-10 15:41:50|10365.3|10355.3|10366.8|10356.8|10367.5|10357.5|10365|10355|18
1620661320000|2021-05-10 15:42:00|10367.3|10357.3|10370.5|10360.5|10371|10361|10367.3|10357.3|10
1620661330000|2021-05-10 15:42:10|10371.3|10361.3|10373.3|10363.3|10378|10368|10371.3|10361.3|21
1620661340000|2021-05-10 15:42:20|10374.5|10364.5|10371|10361|10374.5|10364.5|10370.3|10360.3|12
1620661350000|2021-05-10 15:42:30|10371.5|10361.5|10374.8|10364.8|10374.8|10364.8|10371.5|10361.5|8
1620661360000|2021-05-10 15:42:40|10375.3|10365.3|10375|10365|10376|10366|10375|10365|8
1620661380000|2021-05-10 15:43:00|10375.5|10365.5|10375.8|10365.8|10378.3|10368.3|10374.8|10364.8|13
1620661390000|2021-05-10 15:43:10|10376|10366|10379|10369|10379.3|10369.3|10376|10366|10
1620661400000|2021-05-10 15:43:20|10379.5|10369.5|10376.5|10366.5|10379.6|10369.6|10375.8|10365.8|10
1620661410000|2021-05-10 15:43:30|10377|10367|10378|10368|10378|10368|10377|10367|3
1620661420000|2021-05-10 15:43:40|10378.8|10368.8|10378.8|10368.8|10379|10369|10377.5|10367.5|8
1620661430000|2021-05-10 15:43:50|10379|10369|10378.8|10368.8|10379.3|10369.3|10378.8|10368.8|3
1620661440000|2021-05-10 15:44:00|10379.3|10369.3|10379|10369|10379.8|10369.8|10378.3|10368.3|11
1620661450000|2021-05-10 15:44:10|10379.3|10369.3|10381.5|10371.5|10381.5|10371.5|10379.3|10369.3|4
1620661460000|2021-05-10 15:44:20|10381.8|10371.8|10382.8|10372.8|10383|10373|10381.8|10371.8|6
1620661470000|2021-05-10 15:44:30|10383|10373|10387.8|10377.8|10387.8|10377.8|10383|10373|11
1620661480000|2021-05-10 15:44:40|10387|10377|10385.5|10375.5|10387|10377|10385.5|10375.5|7
1620661490000|2021-05-10 15:44:50|10387.5|10377.5|10385|10375|10388.3|10378.3|10385|10375|8
1620661500000|2021-05-10 15:45:00|10383.5|10373.5|10384.8|10374.8|10384.8|10374.8|10382.5|10372.5|7
1620661510000|2021-05-10 15:45:10|10385.3|10375.3|10384.8|10374.8|10385.3|10375.3|10384.8|10374.8|2
1620661520000|2021-05-10 15:45:20|10385.3|10375.3|10386|10376|10388.8|10378.8|10385.3|10375.3|9
1620661530000|2021-05-10 15:45:30|10386.3|10376.3|10387.8|10377.8|10387.8|10377.8|10385.3|10375.3|7
1620661540000|2021-05-10 15:45:40|10388.5|10378.5|10390.9|10380.9|10390.9|10380.9|10388.5|10378.5|5
1620661550000|2021-05-10 15:45:50|10391.4|10381.4|10392|10382|10392|10382|10391|10381|5
1620661560000|2021-05-10 15:46:00|10391.8|10381.8|10390|10380|10391.8|10381.8|10390|10380|3
1620661570000|2021-05-10 15:46:10|10389.8|10379.8|10391.1|10381.1|10391.1|10381.1|10387.8|10377.8|9
1620661580000|2021-05-10 15:46:20|10390.3|10380.3|10387.4|10377.4|10391.5|10381.5|10387|10377|7
1620661590000|2021-05-10 15:46:30|10387.1|10377.1|10386.8|10376.8|10387.1|10377.1|10386.5|10376.5|5
1620661600000|2021-05-10 15:46:40|10386.3|10376.3|10387.8|10377.8|10388|10378|10386.3|10376.3|7
1620661610000|2021-05-10 15:46:50|10387.3|10377.3|10387.8|10377.8|10388.3|10378.3|10386|10376|8
1620661620000|2021-05-10 15:47:00|10388|10378|10388.8|10378.8|10388.8|10378.8|10387.8|10377.8|8
1620661630000|2021-05-10 15:47:10|10390.8|10380.8|10391|10381|10392|10382|10390.8|10380.8|13
1620661640000|2021-05-10 15:47:20|10390.5|10380.5|10390.8|10380.8|10390.8|10380.8|10390.3|10380.3|3
1620661650000|2021-05-10 15:47:30|10390.3|10380.3|10390.3|10380.3|10390.5|10380.5|10390.3|10380.3|3
1620661660000|2021-05-10 15:47:40|10390.5|10380.5|10389.3|10379.3|10391.3|10381.3|10389.3|10379.3|7
1620661670000|2021-05-10 15:47:50|10390|10380|10389|10379|10390|10380|10388|10378|10
1620661680000|2021-05-10 15:48:00|10388.8|10378.8|10388|10378|10389|10379|10387.8|10377.8|10
1620661690000|2021-05-10 15:48:10|10387.8|10377.8|10389|10379|10389|10379|10387.5|10377.5|4
1620661700000|2021-05-10 15:48:20|10389.3|10379.3|10388.9|10378.9|10389.3|10379.3|10388.6|10378.6|3
1620661710000|2021-05-10 15:48:30|10388.8|10378.8|10385|10375|10388.8|10378.8|10385|10375|8
1620661720000|2021-05-10 15:48:40|10384.5|10374.5|10386.3|10376.3|10386.5|10376.5|10384.5|10374.5|4
1620661740000|2021-05-10 15:49:00|10386.8|10376.8|10387|10377|10387|10377|10386.8|10376.8|2
1620661750000|2021-05-10 15:49:10|10386.5|10376.5|10385|10375|10386.5|10376.5|10385|10375|4
1620661760000|2021-05-10 15:49:20|10384.5|10374.5|10381.8|10371.8|10384.5|10374.5|10381.8|10371.8|9
1620661770000|2021-05-10 15:49:30|10381.5|10371.5|10378.3|10368.3|10381.5|10371.5|10378.1|10368.1|10
1620661780000|2021-05-10 15:49:40|10379.3|10369.3|10379.5|10369.5|10379.5|10369.5|10379|10369|5
1620661790000|2021-05-10 15:49:50|10379|10369|10377.8|10367.8|10382|10372|10377.8|10367.8|13
1620661800000|2021-05-10 15:50:00|10377.3|10367.3|10379.9|10369.9|10379.9|10369.9|10376.8|10366.8|8
1620661810000|2021-05-10 15:50:10|10380|10370|10381.1|10371.1|10381.1|10371.1|10380|10370|5
1620661820000|2021-05-10 15:50:20|10381.4|10371.4|10387.3|10377.3|10387.3|10377.3|10381.4|10371.4|10
1620661830000|2021-05-10 15:50:30|10387.4|10377.4|10388|10378|10388.5|10378.5|10387.3|10377.3|11
1620661840000|2021-05-10 15:50:40|10387|10377|10388|10378|10388|10378|10387|10377|8
1620661850000|2021-05-10 15:50:50|10387.8|10377.8|10388|10378|10388.5|10378.5|10387.8|10377.8|8
1620661860000|2021-05-10 15:51:00|10388.5|10378.5|10388.3|10378.3|10388.5|10378.5|10388.3|10378.3|2
1620661870000|2021-05-10 15:51:10|10387.8|10377.8|10387.8|10377.8|10387.8|10377.8|10387.5|10377.5|3
1620661880000|2021-05-10 15:51:20|10388|10378|10388|10378|10388|10378|10388|10378|1
1620661890000|2021-05-10 15:51:30|10388.3|10378.3|10388.3|10378.3|10388.3|10378.3|10388.3|10378.3|1
1620661900000|2021-05-10 15:51:40|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|1
1620661910000|2021-05-10 15:51:50|10388.3|10378.3|10388|10378|10388.3|10378.3|10388|10378|2
1620661920000|2021-05-10 15:52:00|10388.3|10378.3|10383|10373|10388.3|10378.3|10383|10373|13
1620661930000|2021-05-10 15:52:10|10382.8|10372.8|10383.5|10373.5|10383.5|10373.5|10382.3|10372.3|6
1620661940000|2021-05-10 15:52:20|10383.8|10373.8|10382.5|10372.5|10384.8|10374.8|10382.5|10372.5|9
1620661950000|2021-05-10 15:52:30|10382.8|10372.8|10387.3|10377.3|10387.3|10377.3|10382.8|10372.8|8
1620661960000|2021-05-10 15:52:40|10386.8|10376.8|10385.5|10375.5|10386.8|10376.8|10385.5|10375.5|5
1620661970000|2021-05-10 15:52:50|10385|10375|10385.3|10375.3|10385.8|10375.8|10385|10375|5
1620661980000|2021-05-10 15:53:00|10385|10375|10388.3|10378.3|10388.3|10378.3|10385|10375|6
1620661990000|2021-05-10 15:53:10|10388.5|10378.5|10389.5|10379.5|10389.5|10379.5|10388.5|10378.5|6
1620662000000|2021-05-10 15:53:20|10389|10379|10388|10378|10389|10379|10387.8|10377.8|8
1620662010000|2021-05-10 15:53:30|10387.8|10377.8|10388|10378|10388|10378|10387.8|10377.8|2
1620662020000|2021-05-10 15:53:40|10387.8|10377.8|10387.8|10377.8|10387.8|10377.8|10387.8|10377.8|1
1620662030000|2021-05-10 15:53:50|10388|10378|10388|10378|10388|10378|10388|10378|1
1620662040000|2021-05-10 15:54:00|10388.5|10378.5|10390.8|10380.8|10390.8|10380.8|10388.5|10378.5|4
1620662050000|2021-05-10 15:54:10|10390.3|10380.3|10391.8|10381.8|10391.8|10381.8|10390.3|10380.3|6
1620662060000|2021-05-10 15:54:20|10392|10382|10394.5|10384.5|10394.5|10384.5|10392|10382|6
1620662070000|2021-05-10 15:54:30|10394.8|10384.8|10396|10386|10398.3|10388.3|10394.8|10384.8|13
1620662080000|2021-05-10 15:54:40|10396.3|10386.3|10391|10381|10396.3|10386.3|10389.5|10379.5|14
1620662090000|2021-05-10 15:54:50|10391.3|10381.3|10390.3|10380.3|10391.3|10381.3|10390.3|10380.3|7
1620662100000|2021-05-10 15:55:00|10390.5|10380.5|10392.5|10382.5|10393.3|10383.3|10390.5|10380.5|8
1620662110000|2021-05-10 15:55:10|10393|10383|10392.3|10382.3|10393|10383|10391.8|10381.8|7
1620662120000|2021-05-10 15:55:20|10391.3|10381.3|10390.5|10380.5|10391.3|10381.3|10388.5|10378.5|10
1620662130000|2021-05-10 15:55:30|10390.3|10380.3|10389.5|10379.5|10390.3|10380.3|10389.5|10379.5|5
1620662140000|2021-05-10 15:55:40|10389.8|10379.8|10390|10380|10390.3|10380.3|10389.8|10379.8|6
1620662160000|2021-05-10 15:56:00|10390.3|10380.3|10386.3|10376.3|10390.3|10380.3|10386.3|10376.3|6
1620662170000|2021-05-10 15:56:10|10386|10376|10386.3|10376.3|10386.3|10376.3|10385.8|10375.8|3
1620662180000|2021-05-10 15:56:20|10386.5|10376.5|10388|10378|10388|10378|10386.5|10376.5|2
1620662190000|2021-05-10 15:56:30|10387.8|10377.8|10387.3|10377.3|10388.3|10378.3|10387.3|10377.3|6
1620662200000|2021-05-10 15:56:40|10386.8|10376.8|10384.5|10374.5|10387|10377|10384.5|10374.5|6
1620662210000|2021-05-10 15:56:50|10383.8|10373.8|10380.3|10370.3|10384|10374|10380.3|10370.3|10
1620662220000|2021-05-10 15:57:00|10380|10370|10372.5|10362.5|10380|10370|10371.8|10361.8|18
1620662230000|2021-05-10 15:57:10|10372.3|10362.3|10373|10363|10374.5|10364.5|10371|10361|11
1620662240000|2021-05-10 15:57:20|10373.8|10363.8|10376|10366|10377|10367|10373.8|10363.8|14
1620662250000|2021-05-10 15:57:30|10377|10367|10378|10368|10378.3|10368.3|10376.3|10366.3|16
1620662260000|2021-05-10 15:57:40|10377.8|10367.8|10376.8|10366.8|10378.8|10368.8|10375.3|10365.3|14
1620662270000|2021-05-10 15:57:50|10377.3|10367.3|10378.3|10368.3|10378.3|10368.3|10376.8|10366.8|8
1620662280000|2021-05-10 15:58:00|10378|10368|10378.3|10368.3|10378.3|10368.3|10378|10368|2
1620662290000|2021-05-10 15:58:10|10374.9|10364.9|10372.5|10362.5|10374.9|10364.9|10371.8|10361.8|11
1620662300000|2021-05-10 15:58:20|10373.3|10363.3|10372.8|10362.8|10373.3|10363.3|10372.5|10362.5|6
1620662310000|2021-05-10 15:58:30|10373|10363|10373|10363|10373|10363|10373|10363|1
1620662320000|2021-05-10 15:58:40|10372.8|10362.8|10369.5|10359.5|10372.8|10362.8|10369.5|10359.5|8
1620662330000|2021-05-10 15:58:50|10369.8|10359.8|10370.5|10360.5|10370.5|10360.5|10369.8|10359.8|3
1620662340000|2021-05-10 15:59:00|10371.5|10361.5|10373.8|10363.8|10373.8|10363.8|10371|10361|4
1620662350000|2021-05-10 15:59:10|10374|10364|10376.8|10366.8|10377|10367|10374|10364|7
1620662360000|2021-05-10 15:59:20|10377|10367|10380.5|10370.5|10381.3|10371.3|10376.8|10366.8|8
1620662370000|2021-05-10 15:59:30|10380|10370|10378.8|10368.8|10380.3|10370.3|10377.8|10367.8|15
1620662380000|2021-05-10 15:59:40|10379|10369|10378.8|10368.8|10380|10370|10378.8|10368.8|7
1620662390000|2021-05-10 15:59:50|10379.5|10369.5|10380|10370|10380.5|10370.5|10379.3|10369.3|5
1620662400000|2021-05-10 16:00:00|10380.3|10370.3|10379.5|10369.5|10380.3|10370.3|10379.5|10369.5|8
1620662410000|2021-05-10 16:00:10|10379.3|10369.3|10379|10369|10379.5|10369.5|10377.8|10367.8|4
1620662430000|2021-05-10 16:00:30|10379.3|10369.3|10379.8|10369.8|10379.8|10369.8|10379.3|10369.3|3
1620662440000|2021-05-10 16:00:40|10380.5|10370.5|10380.8|10370.8|10380.8|10370.8|10380.5|10370.5|2
1620662450000|2021-05-10 16:00:50|10382|10372|10384.8|10374.8|10385.3|10375.3|10382|10372|11
1620662460000|2021-05-10 16:01:00|10385|10375|10385.3|10375.3|10385.5|10375.5|10385|10375|5
1620662470000|2021-05-10 16:01:10|10385|10375|10384.5|10374.5|10385|10375|10384|10374|5
1620662480000|2021-05-10 16:01:20|10384.3|10374.3|10385.3|10375.3|10385.3|10375.3|10384|10374|10
1620662490000|2021-05-10 16:01:30|10384|10374|10382.3|10372.3|10384|10374|10382|10372|5
1620662500000|2021-05-10 16:01:40|10382|10372|10381|10371|10382|10372|10380.5|10370.5|6
1620662510000|2021-05-10 16:01:50|10381.3|10371.3|10380.3|10370.3|10381.3|10371.3|10380|10370|5
1620662520000|2021-05-10 16:02:00|10380.5|10370.5|10381.5|10371.5|10381.5|10371.5|10380.5|10370.5|2
1620662530000|2021-05-10 16:02:10|10381|10371|10380.5|10370.5|10381|10371|10380.5|10370.5|3
1620662540000|2021-05-10 16:02:20|10380|10370|10379.8|10369.8|10380|10370|10379.8|10369.8|2
1620662550000|2021-05-10 16:02:30|10379.5|10369.5|10379.5|10369.5|10379.8|10369.8|10378.5|10368.5|5
1620662560000|2021-05-10 16:02:40|10379.8|10369.8|10380.3|10370.3|10380.8|10370.8|10379.8|10369.8|7
1620662570000|2021-05-10 16:02:50|10379.8|10369.8|10380.5|10370.5|10380.5|10370.5|10379.8|10369.8|5
1620662580000|2021-05-10 16:03:00|10380|10370|10382.3|10372.3|10382.3|10372.3|10380|10370|7
1620662600000|2021-05-10 16:03:20|10382|10372|10382.5|10372.5|10382.5|10372.5|10382|10372|3
1620662610000|2021-05-10 16:03:30|10382.8|10372.8|10383.3|10373.3|10383.3|10373.3|10382.8|10372.8|2
1620662620000|2021-05-10 16:03:40|10382.8|10372.8|10382.3|10372.3|10383.3|10373.3|10382.3|10372.3|4
1620662630000|2021-05-10 16:03:50|10382|10372|10381|10371|10382|10372|10381|10371|3
1620662640000|2021-05-10 16:04:00|10380.8|10370.8|10379.3|10369.3|10381|10371|10379.3|10369.3|6
1620662650000|2021-05-10 16:04:10|10379|10369|10378|10368|10379|10369|10378|10368|4
1620662660000|2021-05-10 16:04:20|10377.5|10367.5|10377.5|10367.5|10378|10368|10377.5|10367.5|3
1620662670000|2021-05-10 16:04:30|10378|10368|10378|10368|10378.3|10368.3|10378|10368|3
1620662680000|2021-05-10 16:04:40|10378.3|10368.3|10376.5|10366.5|10378.3|10368.3|10376.3|10366.3|6
1620662690000|2021-05-10 16:04:50|10376.8|10366.8|10377|10367|10377.3|10367.3|10376.8|10366.8|4
1620662700000|2021-05-10 16:05:00|10377.3|10367.3|10377.3|10367.3|10377.3|10367.3|10377|10367|3
1620662710000|2021-05-10 16:05:10|10377|10367|10376.5|10366.5|10377.3|10367.3|10376.5|10366.5|6
1620662720000|2021-05-10 16:05:20|10377.3|10367.3|10377|10367|10377.3|10367.3|10377|10367|2
1620662730000|2021-05-10 16:05:30|10376.8|10366.8|10376.5|10366.5|10376.8|10366.8|10376.3|10366.3|5
1620662740000|2021-05-10 16:05:40|10376.8|10366.8|10376|10366|10376.8|10366.8|10376|10366|8
1620662750000|2021-05-10 16:05:50|10375.5|10365.5|10376|10366|10376.3|10366.3|10375.5|10365.5|4
1620662760000|2021-05-10 16:06:00|10375.5|10365.5|10376.5|10366.5|10376.5|10366.5|10375.5|10365.5|5
1620662770000|2021-05-10 16:06:10|10379|10369|10379|10369|10379|10369|10379|10369|1
1620662780000|2021-05-10 16:06:20|10378.5|10368.5|10377.8|10367.8|10378.8|10368.8|10377.8|10367.8|4
1620662790000|2021-05-10 16:06:30|10378.3|10368.3|10378.5|10368.5|10378.8|10368.8|10377.8|10367.8|10
1620662800000|2021-05-10 16:06:40|10378.3|10368.3|10378.3|10368.3|10379|10369|10378.3|10368.3|4
1620662810000|2021-05-10 16:06:50|10378|10368|10376.3|10366.3|10378|10368|10376.3|10366.3|3
1620662820000|2021-05-10 16:07:00|10376|10366|10375.8|10365.8|10376.5|10366.5|10375.5|10365.5|5
1620662830000|2021-05-10 16:07:10|10372.8|10362.8|10373.5|10363.5|10374.3|10364.3|10372.3|10362.3|7
1620662840000|2021-05-10 16:07:20|10374.5|10364.5|10374.5|10364.5|10374.8|10364.8|10374.3|10364.3|5
1620662850000|2021-05-10 16:07:30|10374.8|10364.8|10376|10366|10376|10366|10374.8|10364.8|6
1620662860000|2021-05-10 16:07:40|10375.5|10365.5|10375|10365|10375.8|10365.8|10375|10365|4
1620662870000|2021-05-10 16:07:50|10374.3|10364.3|10374.5|10364.5|10374.5|10364.5|10374.3|10364.3|2
1620662880000|2021-05-10 16:08:00|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|1
1620662900000|2021-05-10 16:08:20|10374.3|10364.3|10374.3|10364.3|10374.3|10364.3|10373.5|10363.5|4
1620662910000|2021-05-10 16:08:30|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.3|10363.3|3
1620662920000|2021-05-10 16:08:40|10374|10364|10373.8|10363.8|10374|10364|10373.8|10363.8|4
1620662930000|2021-05-10 16:08:50|10374|10364|10373.8|10363.8|10374.5|10364.5|10373.8|10363.8|3
1620662940000|2021-05-10 16:09:00|10374.3|10364.3|10373.3|10363.3|10374.3|10364.3|10373.3|10363.3|4
1620662950000|2021-05-10 16:09:10|10373|10363|10374|10364|10374.3|10364.3|10373|10363|5
1620662970000|2021-05-10 16:09:30|10373.5|10363.5|10373|10363|10373.5|10363.5|10373|10363|2
1620662990000|2021-05-10 16:09:50|10373.5|10363.5|10374.3|10364.3|10374.3|10364.3|10373.5|10363.5|3
1620663000000|2021-05-10 16:10:00|10374|10364|10377.5|10367.5|10377.5|10367.5|10374|10364|5
1620663010000|2021-05-10 16:10:10|10377|10367|10378.3|10368.3|10378.3|10368.3|10377|10367|4
1620663020000|2021-05-10 16:10:20|10379|10369|10381.5|10371.5|10381.5|10371.5|10379|10369|11
1620663030000|2021-05-10 16:10:30|10380.5|10370.5|10381.5|10371.5|10381.5|10371.5|10380.3|10370.3|9
1620663040000|2021-05-10 16:10:40|10381.8|10371.8|10381.8|10371.8|10381.8|10371.8|10381.8|10371.8|1
1620663050000|2021-05-10 16:10:50|10382.3|10372.3|10380.5|10370.5|10382.3|10372.3|10380.5|10370.5|8
1620663060000|2021-05-10 16:11:00|10380|10370|10381.8|10371.8|10381.8|10371.8|10379.5|10369.5|9
1620663070000|2021-05-10 16:11:10|10381|10371|10381.3|10371.3|10381.8|10371.8|10380|10370|9
1620663080000|2021-05-10 16:11:20|10382|10372|10381|10371|10382|10372|10381|10371|4
1620663090000|2021-05-10 16:11:30|10381.3|10371.3|10381.8|10371.8|10382.3|10372.3|10381.3|10371.3|6
1620663100000|2021-05-10 16:11:40|10382.3|10372.3|10380.5|10370.5|10382.3|10372.3|10380|10370|5
1620663110000|2021-05-10 16:11:50|10381|10371|10380.5|10370.5|10381|10371|10380.5|10370.5|4
1620663120000|2021-05-10 16:12:00|10380|10370|10379.5|10369.5|10380.5|10370.5|10379.5|10369.5|4
1620663130000|2021-05-10 16:12:10|10380|10370|10376|10366|10380|10370|10376|10366|4
1620663140000|2021-05-10 16:12:20|10376.3|10366.3|10377|10367|10377.3|10367.3|10376.3|10366.3|6
1620663150000|2021-05-10 16:12:30|10376|10366|10372.8|10362.8|10376|10366|10372.8|10362.8|4
1620663160000|2021-05-10 16:12:40|10373|10363|10373.5|10363.5|10373.5|10363.5|10373|10363|5
1620663170000|2021-05-10 16:12:50|10374.3|10364.3|10374.8|10364.8|10374.8|10364.8|10374.3|10364.3|2
1620663180000|2021-05-10 16:13:00|10374|10364|10373.5|10363.5|10375|10365|10373.5|10363.5|5
1620663190000|2021-05-10 16:13:10|10373.3|10363.3|10372.3|10362.3|10373.3|10363.3|10372.3|10362.3|4
1620663200000|2021-05-10 16:13:20|10373|10363|10373|10363|10373.3|10363.3|10372.8|10362.8|5
1620663210000|2021-05-10 16:13:30|10372.3|10362.3|10372.8|10362.8|10372.8|10362.8|10370.5|10360.5|12
1620663220000|2021-05-10 16:13:40|10376|10366|10372.3|10362.3|10376|10366|10371.5|10361.5|21
1620663230000|2021-05-10 16:13:50|10372.5|10362.5|10370.3|10360.3|10373|10363|10369|10359|12
1620663240000|2021-05-10 16:14:00|10370.5|10360.5|10364.8|10354.8|10370.5|10360.5|10364.8|10354.8|16
1620663250000|2021-05-10 16:14:10|10365|10355|10364|10354|10365|10355|10363|10353|11
1620663260000|2021-05-10 16:14:20|10363.8|10353.8|10363.8|10353.8|10364.8|10354.8|10363|10353|10
1620663270000|2021-05-10 16:14:30|10364.5|10354.5|10365.3|10355.3|10365.8|10355.8|10364.5|10354.5|16
1620663280000|2021-05-10 16:14:40|10365.8|10355.8|10366.8|10356.8|10367|10357|10365.5|10355.5|8
1620663290000|2021-05-10 16:14:50|10367|10357|10371|10361|10371|10361|10366.8|10356.8|6
1620663300000|2021-05-10 16:15:00|10371.5|10361.5|10373|10363|10375|10365|10371.3|10361.3|14
1620663310000|2021-05-10 16:15:10|10373.3|10363.3|10373|10363|10373.5|10363.5|10373|10363|6
1620663320000|2021-05-10 16:15:20|10372.5|10362.5|10371.3|10361.3|10372.5|10362.5|10370.8|10360.8|7
1620663330000|2021-05-10 16:15:30|10370.8|10360.8|10368|10358|10370.8|10360.8|10365.3|10355.3|17
1620663340000|2021-05-10 16:15:40|10369.3|10359.3|10368.8|10358.8|10370|10360|10368.8|10358.8|9
1620663350000|2021-05-10 16:15:50|10368.5|10358.5|10368|10358|10368.5|10358.5|10368|10358|2
1620663360000|2021-05-10 16:16:00|10367.3|10357.3|10364|10354|10367.3|10357.3|10363.5|10353.5|8
1620663370000|2021-05-10 16:16:10|10364.8|10354.8|10366.5|10356.5|10366.5|10356.5|10364.3|10354.3|13
1620663380000|2021-05-10 16:16:20|10366.3|10356.3|10367.5|10357.5|10367.8|10357.8|10365|10355|12
1620663390000|2021-05-10 16:16:30|10367.8|10357.8|10365|10355|10367.8|10357.8|10364.8|10354.8|11
1620663400000|2021-05-10 16:16:40|10365.3|10355.3|10367|10357|10367.8|10357.8|10365.3|10355.3|10
1620663410000|2021-05-10 16:16:50|10366.5|10356.5|10364.5|10354.5|10366.5|10356.5|10364.5|10354.5|9
1620663420000|2021-05-10 16:17:00|10365.3|10355.3|10363.8|10353.8|10365.3|10355.3|10363.8|10353.8|5
1620663430000|2021-05-10 16:17:10|10363.5|10353.5|10363.8|10353.8|10363.8|10353.8|10363.3|10353.3|4
1620663440000|2021-05-10 16:17:20|10364|10354|10363.8|10353.8|10364|10354|10363|10353|5
1620663470000|2021-05-10 16:17:50|10365|10355|10366.9|10356.9|10366.9|10356.9|10365|10355|2
1620663480000|2021-05-10 16:18:00|10367.5|10357.5|10367.5|10357.5|10367.5|10357.5|10367.5|10357.5|1
1620663490000|2021-05-10 16:18:10|10368.3|10358.3|10368|10358|10368.8|10358.8|10368|10358|3
1620663500000|2021-05-10 16:18:20|10368.3|10358.3|10369.3|10359.3|10370|10360|10368.3|10358.3|8
1620663510000|2021-05-10 16:18:30|10369.5|10359.5|10369.5|10359.5|10369.5|10359.5|10369.3|10359.3|5
1620663530000|2021-05-10 16:18:50|10369.8|10359.8|10369.8|10359.8|10369.8|10359.8|10369.5|10359.5|3
1620663540000|2021-05-10 16:19:00|10370.3|10360.3|10370.8|10360.8|10370.8|10360.8|10370.3|10360.3|4
1620663550000|2021-05-10 16:19:10|10370.5|10360.5|10372.3|10362.3|10372.3|10362.3|10370.5|10360.5|4
1620663560000|2021-05-10 16:19:20|10371.8|10361.8|10371.8|10361.8|10372|10362|10371.8|10361.8|3
1620663570000|2021-05-10 16:19:30|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|10372.3|10362.3|3
1620663580000|2021-05-10 16:19:40|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|1
1620663590000|2021-05-10 16:19:50|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|1
1620663610000|2021-05-10 16:20:10|10371.8|10361.8|10366|10356|10371.8|10361.8|10366|10356|7
1620663620000|2021-05-10 16:20:20|10365.8|10355.8|10367.5|10357.5|10367.8|10357.8|10365.8|10355.8|7
1620663630000|2021-05-10 16:20:30|10368|10358|10368.5|10358.5|10368.5|10358.5|10368|10358|2
1620663650000|2021-05-10 16:20:50|10369.3|10359.3|10368.8|10358.8|10369.3|10359.3|10368.8|10358.8|3
1620663660000|2021-05-10 16:21:00|10368.5|10358.5|10371.3|10361.3|10371.5|10361.5|10368.5|10358.5|6
1620663670000|2021-05-10 16:21:10|10370.8|10360.8|10372|10362|10372|10362|10370.8|10360.8|6
1620663680000|2021-05-10 16:21:20|10371.8|10361.8|10371.3|10361.3|10372.3|10362.3|10371.3|10361.3|9
1620663690000|2021-05-10 16:21:30|10371.5|10361.5|10371.8|10361.8|10371.8|10361.8|10371.5|10361.5|2
1620663700000|2021-05-10 16:21:40|10372.3|10362.3|10372.5|10362.5|10372.5|10362.5|10371.8|10361.8|4
1620663710000|2021-05-10 16:21:50|10372|10362|10371.3|10361.3|10372|10362|10371.3|10361.3|3
1620663720000|2021-05-10 16:22:00|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|1
1620663730000|2021-05-10 16:22:10|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10369.5|10359.5|3
1620663740000|2021-05-10 16:22:20|10369.8|10359.8|10371.5|10361.5|10371.5|10361.5|10369.3|10359.3|6
1620663750000|2021-05-10 16:22:30|10371|10361|10371|10361|10371.5|10361.5|10371|10361|4
1620663760000|2021-05-10 16:22:40|10371.3|10361.3|10370.5|10360.5|10371.3|10361.3|10369.5|10359.5|4
1620663770000|2021-05-10 16:22:50|10371|10361|10371|10361|10371|10361|10371|10361|1
1620663780000|2021-05-10 16:23:00|10370.5|10360.5|10369.5|10359.5|10370.5|10360.5|10369.5|10359.5|3
1620663790000|2021-05-10 16:23:10|10370|10360|10369.3|10359.3|10370|10360|10369.3|10359.3|2
1620663800000|2021-05-10 16:23:20|10368.5|10358.5|10367|10357|10368.5|10358.5|10367|10357|3
1620663810000|2021-05-10 16:23:30|10366.8|10356.8|10364.3|10354.3|10367.3|10357.3|10364.3|10354.3|5
1620663820000|2021-05-10 16:23:40|10364|10354|10363.3|10353.3|10364|10354|10362.5|10352.5|9
1620663830000|2021-05-10 16:23:50|10363.5|10353.5|10363.5|10353.5|10363.8|10353.8|10363.3|10353.3|4
1620663840000|2021-05-10 16:24:00|10364.3|10354.3|10363|10353|10364.8|10354.8|10363|10353|7
1620663850000|2021-05-10 16:24:10|10362.8|10352.8|10362.8|10352.8|10363|10353|10362.8|10352.8|3
1620663860000|2021-05-10 16:24:20|10363|10353|10364.8|10354.8|10364.8|10354.8|10363|10353|3
1620663870000|2021-05-10 16:24:30|10365.3|10355.3|10367|10357|10369|10359|10365.3|10355.3|9
1620663880000|2021-05-10 16:24:40|10366.8|10356.8|10364.5|10354.5|10366.8|10356.8|10364.5|10354.5|2
1620663890000|2021-05-10 16:24:50|10364.8|10354.8|10363.5|10353.5|10364.8|10354.8|10363.3|10353.3|10
1620663900000|2021-05-10 16:25:00|10363.3|10353.3|10363.8|10353.8|10365.3|10355.3|10363.3|10353.3|9
1620663910000|2021-05-10 16:25:10|10363.3|10353.3|10364.8|10354.8|10365.3|10355.3|10362.8|10352.8|9
1620663920000|2021-05-10 16:25:20|10365|10355|10368|10358|10369|10359|10364.5|10354.5|14
1620663930000|2021-05-10 16:25:30|10367.8|10357.8|10368|10358|10368.5|10358.5|10367|10357|12
1620663940000|2021-05-10 16:25:40|10367.8|10357.8|10363.8|10353.8|10367.8|10357.8|10363.3|10353.3|12
1620663950000|2021-05-10 16:25:50|10364|10354|10363.3|10353.3|10365.3|10355.3|10363|10353|14
1620663960000|2021-05-10 16:26:00|10363|10353|10363.3|10353.3|10364|10354|10363|10353|9
1620663970000|2021-05-10 16:26:10|10362.8|10352.8|10358.8|10348.8|10362.8|10352.8|10358.3|10348.3|7
1620663980000|2021-05-10 16:26:20|10358.5|10348.5|10357.5|10347.5|10358.5|10348.5|10356.5|10346.5|11
1620663990000|2021-05-10 16:26:30|10357|10347|10357|10347|10357|10347|10356.3|10346.3|9
1620664000000|2021-05-10 16:26:40|10356.5|10346.5|10356.3|10346.3|10356.5|10346.5|10353.5|10343.5|11
1620664010000|2021-05-10 16:26:50|10355.8|10345.8|10356.3|10346.3|10356.3|10346.3|10355.8|10345.8|5
1620664020000|2021-05-10 16:27:00|10356.5|10346.5|10357.3|10347.3|10357.3|10347.3|10356.5|10346.5|2
1620664030000|2021-05-10 16:27:10|10357.5|10347.5|10360.5|10350.5|10360.8|10350.8|10357.5|10347.5|6
1620664040000|2021-05-10 16:27:20|10361.8|10351.8|10361|10351|10361.8|10351.8|10361|10351|2
1620664050000|2021-05-10 16:27:30|10361.8|10351.8|10362.3|10352.3|10362.3|10352.3|10361.8|10351.8|2
1620664060000|2021-05-10 16:27:40|10362.5|10352.5|10362.5|10352.5|10362.5|10352.5|10361.3|10351.3|8
1620664070000|2021-05-10 16:27:50|10362.3|10352.3|10361.3|10351.3|10362.3|10352.3|10361|10351|6
1620664080000|2021-05-10 16:28:00|10361.5|10351.5|10356.8|10346.8|10361.8|10351.8|10356.8|10346.8|8
1620664090000|2021-05-10 16:28:10|10356.5|10346.5|10353.5|10343.5|10356.5|10346.5|10353.5|10343.5|11
1620664100000|2021-05-10 16:28:20|10353|10343|10352.8|10342.8|10353.3|10343.3|10351.5|10341.5|12
1620664110000|2021-05-10 16:28:30|10353|10343|10353.3|10343.3|10353.3|10343.3|10352.5|10342.5|5
1620664120000|2021-05-10 16:28:40|10354.5|10344.5|10353.5|10343.5|10354.5|10344.5|10353.5|10343.5|13
1620664130000|2021-05-10 16:28:50|10353.8|10343.8|10350.8|10340.8|10353.8|10343.8|10350.3|10340.3|11
1620664140000|2021-05-10 16:29:00|10349|10339|10346.3|10336.3|10349.8|10339.8|10346.3|10336.3|16
1620664150000|2021-05-10 16:29:10|10345.8|10335.8|10346.5|10336.5|10347.5|10337.5|10345.8|10335.8|15
1620664160000|2021-05-10 16:29:20|10346.8|10336.8|10343.3|10333.3|10347.5|10337.5|10342|10332|14
1620664170000|2021-05-10 16:29:30|10344|10334|10343.3|10333.3|10345|10335|10343.3|10333.3|16
1620664180000|2021-05-10 16:29:40|10342.8|10332.8|10341.3|10331.3|10343.8|10333.8|10341.3|10331.3|11
1620664190000|2021-05-10 16:29:50|10341.8|10331.8|10339.5|10329.5|10343.5|10333.5|10339.5|10329.5|15
1620664200000|2021-05-10 16:30:00|10340.3|10330.3|10342.5|10332.5|10342.5|10332.5|10340.3|10330.3|6
1620664210000|2021-05-10 16:30:10|10343.8|10333.8|10341.8|10331.8|10344.5|10334.5|10341.3|10331.3|17
1620664220000|2021-05-10 16:30:20|10342.3|10332.3|10342.8|10332.8|10343.8|10333.8|10341.8|10331.8|15
1620664230000|2021-05-10 16:30:30|10343.8|10333.8|10342.8|10332.8|10344.3|10334.3|10342.8|10332.8|11
1620664240000|2021-05-10 16:30:40|10342.5|10332.5|10341.8|10331.8|10343|10333|10341.5|10331.5|13
1620664260000|2021-05-10 16:31:00|10341.3|10331.3|10341.3|10331.3|10343|10333|10341.3|10331.3|7
1620664270000|2021-05-10 16:31:10|10340.8|10330.8|10340.8|10330.8|10342.3|10332.3|10339.8|10329.8|11
1620664280000|2021-05-10 16:31:20|10344.5|10334.5|10341.8|10331.8|10344.5|10334.5|10341|10331|15
1620664290000|2021-05-10 16:31:30|10342.3|10332.3|10341.3|10331.3|10343.3|10333.3|10340.5|10330.5|14
1620664300000|2021-05-10 16:31:40|10341|10331|10341.3|10331.3|10342|10332|10340.5|10330.5|11
1620664310000|2021-05-10 16:31:50|10341.5|10331.5|10343.8|10333.8|10343.8|10333.8|10341|10331|13
1620664320000|2021-05-10 16:32:00|10343.3|10333.3|10342.8|10332.8|10343.5|10333.5|10342.8|10332.8|10
1620664330000|2021-05-10 16:32:10|10342|10332|10340.8|10330.8|10342|10332|10340.8|10330.8|12
1620664340000|2021-05-10 16:32:20|10339.8|10329.8|10334.3|10324.3|10339.8|10329.8|10334.3|10324.3|9
1620664350000|2021-05-10 16:32:30|10335.3|10325.3|10332.8|10322.8|10335.5|10325.5|10332.8|10322.8|11
1620664360000|2021-05-10 16:32:40|10332.5|10322.5|10335.3|10325.3|10335.3|10325.3|10331.8|10321.8|13
1620664370000|2021-05-10 16:32:50|10335.8|10325.8|10335.3|10325.3|10335.8|10325.8|10334.8|10324.8|6
1620664380000|2021-05-10 16:33:00|10335.8|10325.8|10337.3|10327.3|10337.3|10327.3|10335.8|10325.8|5
1620664390000|2021-05-10 16:33:10|10337.8|10327.8|10338.8|10328.8|10339|10329|10337.8|10327.8|4
1620664400000|2021-05-10 16:33:20|10338.5|10328.5|10338.8|10328.8|10338.8|10328.8|10338.3|10328.3|4
1620664410000|2021-05-10 16:33:30|10338.3|10328.3|10335.3|10325.3|10338.5|10328.5|10334.3|10324.3|11
1620664420000|2021-05-10 16:33:40|10335|10325|10333.3|10323.3|10335.3|10325.3|10332.3|10322.3|17
1620664430000|2021-05-10 16:33:50|10336.6|10326.6|10339.3|10329.3|10339.4|10329.4|10336.5|10326.5|12
1620664440000|2021-05-10 16:34:00|10338.5|10328.5|10338.3|10328.3|10339.3|10329.3|10337.5|10327.5|7
1620664450000|2021-05-10 16:34:10|10338|10328|10338.3|10328.3|10338.8|10328.8|10338|10328|4
1620664460000|2021-05-10 16:34:20|10339.3|10329.3|10341|10331|10341|10331|10338.3|10328.3|12
1620664470000|2021-05-10 16:34:30|10340.5|10330.5|10342.5|10332.5|10343.3|10333.3|10340.3|10330.3|10
1620664480000|2021-05-10 16:34:40|10342.3|10332.3|10343|10333|10343.8|10333.8|10342.3|10332.3|10
1620664490000|2021-05-10 16:34:50|10342.8|10332.8|10343.5|10333.5|10343.8|10333.8|10341.8|10331.8|10
1620664500000|2021-05-10 16:35:00|10344.5|10334.5|10339|10329|10344.5|10334.5|10339|10329|13
1620664510000|2021-05-10 16:35:10|10338.8|10328.8|10339.8|10329.8|10340.3|10330.3|10338.8|10328.8|6
1620664520000|2021-05-10 16:35:20|10340.3|10330.3|10341.8|10331.8|10342.5|10332.5|10340.3|10330.3|9
1620664530000|2021-05-10 16:35:30|10342.5|10332.5|10339.5|10329.5|10342.5|10332.5|10339.5|10329.5|10
1620664540000|2021-05-10 16:35:40|10339.3|10329.3|10339|10329|10339.3|10329.3|10338.3|10328.3|3
1620664550000|2021-05-10 16:35:50|10339.5|10329.5|10338|10328|10339.5|10329.5|10337.8|10327.8|6
1620664560000|2021-05-10 16:36:00|10338.8|10328.8|10339.3|10329.3|10340|10330|10337.8|10327.8|9
1620664570000|2021-05-10 16:36:10|10338.8|10328.8|10339.5|10329.5|10339.8|10329.8|10338.5|10328.5|11
1620664580000|2021-05-10 16:36:20|10339.8|10329.8|10340.3|10330.3|10341.3|10331.3|10339.8|10329.8|7
1620664590000|2021-05-10 16:36:30|10340.5|10330.5|10339.8|10329.8|10340.5|10330.5|10339.8|10329.8|5
1620664600000|2021-05-10 16:36:40|10340|10330|10340.3|10330.3|10340.3|10330.3|10340|10330|2
1620664610000|2021-05-10 16:36:50|10340.8|10330.8|10342.5|10332.5|10342.5|10332.5|10340.8|10330.8|6
1620664620000|2021-05-10 16:37:00|10342|10332|10342|10332|10342.5|10332.5|10342|10332|3
1620664630000|2021-05-10 16:37:10|10343|10333|10342.5|10332.5|10343|10333|10342.5|10332.5|2
1620664640000|2021-05-10 16:37:20|10343|10333|10343.5|10333.5|10343.5|10333.5|10343|10333|3
1620664650000|2021-05-10 16:37:30|10343.3|10333.3|10343.8|10333.8|10343.8|10333.8|10343|10333|4
1620664660000|2021-05-10 16:37:40|10343.5|10333.5|10341.8|10331.8|10343.8|10333.8|10341.8|10331.8|10
1620664670000|2021-05-10 16:37:50|10341.5|10331.5|10340|10330|10341.5|10331.5|10339.8|10329.8|5
1620664680000|2021-05-10 16:38:00|10340.3|10330.3|10339|10329|10340.3|10330.3|10338.5|10328.5|9
1620664690000|2021-05-10 16:38:10|10339.3|10329.3|10335.8|10325.8|10339.3|10329.3|10335.8|10325.8|9
1620664700000|2021-05-10 16:38:20|10335|10325|10335|10325|10335.8|10325.8|10334.5|10324.5|9
1620664710000|2021-05-10 16:38:30|10334.8|10324.8|10333.5|10323.5|10334.8|10324.8|10333.5|10323.5|2
1620664720000|2021-05-10 16:38:40|10333.8|10323.8|10331.8|10321.8|10333.8|10323.8|10331.8|10321.8|13
1620664730000|2021-05-10 16:38:50|10332|10322|10331.8|10321.8|10332.5|10322.5|10331|10321|14
1620664740000|2021-05-10 16:39:00|10332.5|10322.5|10332.5|10322.5|10332.8|10322.8|10331.8|10321.8|13
1620664750000|2021-05-10 16:39:10|10332.3|10322.3|10333|10323|10333|10323|10331.8|10321.8|6
1620664760000|2021-05-10 16:39:20|10333.5|10323.5|10333.3|10323.3|10334.3|10324.3|10333.3|10323.3|9
1620664770000|2021-05-10 16:39:30|10333.8|10323.8|10336.6|10326.6|10336.6|10326.6|10333.3|10323.3|8
1620664780000|2021-05-10 16:39:40|10337.1|10327.1|10342|10332|10343|10333|10337.1|10327.1|4
1620664790000|2021-05-10 16:39:50|10342.5|10332.5|10340|10330|10342.5|10332.5|10339.5|10329.5|12
1620664800000|2021-05-10 16:40:00|10340.5|10330.5|10339.8|10329.8|10340.5|10330.5|10339.8|10329.8|5
1620664810000|2021-05-10 16:40:10|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|10336.3|10326.3|5
1620664820000|2021-05-10 16:40:20|10339.8|10329.8|10340.3|10330.3|10340.3|10330.3|10338.8|10328.8|8
1620664830000|2021-05-10 16:40:30|10340|10330|10338.3|10328.3|10340.3|10330.3|10337.3|10327.3|13
1620664840000|2021-05-10 16:40:40|10338|10328|10338.3|10328.3|10338.3|10328.3|10337.3|10327.3|5
1620664850000|2021-05-10 16:40:50|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1620664860000|2021-05-10 16:41:00|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|1
1620664870000|2021-05-10 16:41:10|10338.8|10328.8|10339.3|10329.3|10339.3|10329.3|10338.8|10328.8|2
1620664880000|2021-05-10 16:41:20|10340.3|10330.3|10338.8|10328.8|10340.3|10330.3|10338.8|10328.8|3
1620664890000|2021-05-10 16:41:30|10339.3|10329.3|10342.5|10332.5|10342.5|10332.5|10339.3|10329.3|7
1620664900000|2021-05-10 16:41:40|10342.8|10332.8|10341.8|10331.8|10342.8|10332.8|10341|10331|4
1620664910000|2021-05-10 16:41:50|10342|10332|10343|10333|10343|10333|10342|10332|4
1620664920000|2021-05-10 16:42:00|10342.8|10332.8|10343.3|10333.3|10343.3|10333.3|10342.3|10332.3|8
1620664930000|2021-05-10 16:42:10|10342.8|10332.8|10343|10333|10343|10333|10341.8|10331.8|6
1620664940000|2021-05-10 16:42:20|10342.8|10332.8|10341.8|10331.8|10342.8|10332.8|10341.8|10331.8|3
1620664950000|2021-05-10 16:42:30|10341.5|10331.5|10341.8|10331.8|10341.8|10331.8|10341|10331|3
1620664960000|2021-05-10 16:42:40|10342.8|10332.8|10344.3|10334.3|10344.3|10334.3|10342.8|10332.8|9
1620664970000|2021-05-10 16:42:50|10343.8|10333.8|10342.5|10332.5|10345|10335|10342.3|10332.3|12
1620664980000|2021-05-10 16:43:00|10342.8|10332.8|10342|10332|10343.3|10333.3|10342|10332|7
1620664990000|2021-05-10 16:43:10|10342.5|10332.5|10342.5|10332.5|10343|10333|10340.3|10330.3|8
1620665000000|2021-05-10 16:43:20|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342|10332|10
1620665020000|2021-05-10 16:43:40|10342.3|10332.3|10341|10331|10343.9|10333.9|10340.8|10330.8|16
1620665030000|2021-05-10 16:43:50|10341.5|10331.5|10344.8|10334.8|10344.8|10334.8|10341.5|10331.5|10
1620665040000|2021-05-10 16:44:00|10343.5|10333.5|10344|10334|10344.3|10334.3|10343.5|10333.5|4
1620665050000|2021-05-10 16:44:10|10344.3|10334.3|10344.3|10334.3|10345.5|10335.5|10343.5|10333.5|13
1620665060000|2021-05-10 16:44:20|10343.8|10333.8|10344.8|10334.8|10344.8|10334.8|10343.5|10333.5|6
1620665070000|2021-05-10 16:44:30|10344|10334|10344|10334|10344|10334|10343.5|10333.5|5
1620665080000|2021-05-10 16:44:40|10343.5|10333.5|10343.8|10333.8|10344|10334|10343.5|10333.5|3
1620665090000|2021-05-10 16:44:50|10343.3|10333.3|10343.5|10333.5|10343.5|10333.5|10342.5|10332.5|7
1620665100000|2021-05-10 16:45:00|10343|10333|10342.5|10332.5|10343.8|10333.8|10342.5|10332.5|10
1620665110000|2021-05-10 16:45:10|10343.3|10333.3|10342.8|10332.8|10343.3|10333.3|10342.5|10332.5|5
1620665120000|2021-05-10 16:45:20|10343|10333|10343|10333|10343|10333|10342.8|10332.8|3
1620665130000|2021-05-10 16:45:30|10342.8|10332.8|10342.3|10332.3|10342.8|10332.8|10341.8|10331.8|3
1620665140000|2021-05-10 16:45:40|10342|10332|10344|10334|10344.1|10334.1|10342|10332|4
1620665150000|2021-05-10 16:45:50|10344.5|10334.5|10342.8|10332.8|10344.8|10334.8|10342.8|10332.8|5
1620665160000|2021-05-10 16:46:00|10343|10333|10345.8|10335.8|10345.8|10335.8|10343|10333|6
1620665170000|2021-05-10 16:46:10|10346.5|10336.5|10347.3|10337.3|10347.8|10337.8|10346.3|10336.3|6
1620665180000|2021-05-10 16:46:20|10347.8|10337.8|10349|10339|10350.5|10340.5|10347.8|10337.8|15
1620665190000|2021-05-10 16:46:30|10348.8|10338.8|10348.5|10338.5|10348.8|10338.8|10348.5|10338.5|2
1620665200000|2021-05-10 16:46:40|10349|10339|10350|10340|10350|10340|10348.8|10338.8|6
1620665210000|2021-05-10 16:46:50|10350.3|10340.3|10350|10340|10350.3|10340.3|10349.5|10339.5|6
1620665220000|2021-05-10 16:47:00|10350.5|10340.5|10349.8|10339.8|10351.8|10341.8|10349.8|10339.8|17
1620665230000|2021-05-10 16:47:10|10350.5|10340.5|10349|10339|10350.8|10340.8|10347.8|10337.8|15
1620665240000|2021-05-10 16:47:20|10348.5|10338.5|10349.3|10339.3|10349.3|10339.3|10348|10338|13
1620665250000|2021-05-10 16:47:30|10349|10339|10349.8|10339.8|10349.8|10339.8|10349|10339|3
1620665260000|2021-05-10 16:47:40|10349.5|10339.5|10350|10340|10350|10340|10348.3|10338.3|7
1620665270000|2021-05-10 16:47:50|10350.3|10340.3|10352|10342|10353.5|10343.5|10350|10340|16
1620665280000|2021-05-10 16:48:00|10353.3|10343.3|10351.3|10341.3|10353.3|10343.3|10351.3|10341.3|7
1620665290000|2021-05-10 16:48:10|10351.5|10341.5|10348.8|10338.8|10351.5|10341.5|10348.8|10338.8|5
1620665300000|2021-05-10 16:48:20|10349.8|10339.8|10350|10340|10350|10340|10349.8|10339.8|2
1620665310000|2021-05-10 16:48:30|10350.8|10340.8|10352|10342|10352|10342|10350.8|10340.8|3
1620665320000|2021-05-10 16:48:40|10352.5|10342.5|10355|10345|10355|10345|10352.5|10342.5|3
1620665330000|2021-05-10 16:48:50|10355.3|10345.3|10355.3|10345.3|10355.5|10345.5|10354.5|10344.5|7
1620665340000|2021-05-10 16:49:00|10354.5|10344.5|10353.3|10343.3|10355.6|10345.6|10353|10343|9
1620665350000|2021-05-10 16:49:10|10353|10343|10355|10345|10355.3|10345.3|10353|10343|6
1620665360000|2021-05-10 16:49:20|10355.8|10345.8|10354|10344|10355.8|10345.8|10353.5|10343.5|7
1620665370000|2021-05-10 16:49:30|10353.8|10343.8|10355.8|10345.8|10355.8|10345.8|10353.8|10343.8|7
1620665380000|2021-05-10 16:49:40|10355.3|10345.3|10355.8|10345.8|10357|10347|10355|10345|8
1620665390000|2021-05-10 16:49:50|10356.3|10346.3|10357|10347|10357|10347|10356|10346|4
1620665400000|2021-05-10 16:50:00|10356.8|10346.8|10356.8|10346.8|10357|10347|10356|10346|4
1620665410000|2021-05-10 16:50:10|10356.3|10346.3|10358|10348|10358|10348|10356.3|10346.3|3
1620665420000|2021-05-10 16:50:20|10358.9|10348.9|10359|10349|10359.4|10349.4|10358.8|10348.8|6
1620665430000|2021-05-10 16:50:30|10358.8|10348.8|10359|10349|10359.3|10349.3|10358.3|10348.3|10
1620665440000|2021-05-10 16:50:40|10359.3|10349.3|10358.5|10348.5|10359.3|10349.3|10358.5|10348.5|5
1620665450000|2021-05-10 16:50:50|10358.8|10348.8|10359.3|10349.3|10360.5|10350.5|10358.8|10348.8|9
1620665460000|2021-05-10 16:51:00|10358.8|10348.8|10357.5|10347.5|10358.8|10348.8|10357.5|10347.5|4
1620665470000|2021-05-10 16:51:10|10358.3|10348.3|10356.3|10346.3|10358.5|10348.5|10356.3|10346.3|6
1620665480000|2021-05-10 16:51:20|10357.5|10347.5|10358.8|10348.8|10358.8|10348.8|10357|10347|4
1620665490000|2021-05-10 16:51:30|10358.3|10348.3|10358|10348|10358.3|10348.3|10357|10347|9
1620665500000|2021-05-10 16:51:40|10358.3|10348.3|10358.3|10348.3|10358.8|10348.8|10357.5|10347.5|13
1620665510000|2021-05-10 16:51:50|10358.8|10348.8|10359.8|10349.8|10359.8|10349.8|10358.5|10348.5|6
1620665520000|2021-05-10 16:52:00|10359.3|10349.3|10361.3|10351.3|10361.5|10351.5|10359.3|10349.3|6
1620665530000|2021-05-10 16:52:10|10363|10353|10360.5|10350.5|10363|10353|10359|10349|12
1620665540000|2021-05-10 16:52:20|10360.3|10350.3|10360|10350|10361.8|10351.8|10360|10350|6
1620665550000|2021-05-10 16:52:30|10359.8|10349.8|10358.3|10348.3|10359.8|10349.8|10358|10348|7
1620665560000|2021-05-10 16:52:40|10357.3|10347.3|10357.5|10347.5|10357.8|10347.8|10357.3|10347.3|3
1620665570000|2021-05-10 16:52:50|10357.3|10347.3|10356|10346|10357.3|10347.3|10356|10346|3
1620665580000|2021-05-10 16:53:00|10355.3|10345.3|10354.5|10344.5|10355.3|10345.3|10354|10344|5
1620665590000|2021-05-10 16:53:10|10355|10345|10356|10346|10356.3|10346.3|10353.5|10343.5|12
1620665600000|2021-05-10 16:53:20|10357.8|10347.8|10357|10347|10357.8|10347.8|10356.8|10346.8|9
1620665610000|2021-05-10 16:53:30|10357.3|10347.3|10356|10346|10357.3|10347.3|10356|10346|4
1620665620000|2021-05-10 16:53:40|10356.3|10346.3|10356|10346|10358|10348|10356|10346|5
1620665630000|2021-05-10 16:53:50|10357|10347|10357|10347|10357|10347|10356.8|10346.8|3
1620665640000|2021-05-10 16:54:00|10357.3|10347.3|10360|10350|10360|10350|10357.3|10347.3|7
1620665650000|2021-05-10 16:54:10|10360.5|10350.5|10363.5|10353.5|10363.5|10353.5|10360.5|10350.5|6
1620665660000|2021-05-10 16:54:20|10363.8|10353.8|10362.3|10352.3|10363.8|10353.8|10361|10351|7
1620665670000|2021-05-10 16:54:30|10363|10353|10362.5|10352.5|10363|10353|10361.5|10351.5|5
1620665680000|2021-05-10 16:54:40|10363|10353|10362.3|10352.3|10363|10353|10361.5|10351.5|6
1620665690000|2021-05-10 16:54:50|10363|10353|10363.3|10353.3|10363.8|10353.8|10361.5|10351.5|11
1620665700000|2021-05-10 16:55:00|10363.5|10353.5|10363.1|10353.1|10363.6|10353.6|10362.5|10352.5|8
1620665710000|2021-05-10 16:55:10|10362.9|10352.9|10370.6|10360.6|10371.4|10361.4|10362.6|10352.6|10
1620665720000|2021-05-10 16:55:20|10370.9|10360.9|10367.4|10357.4|10371.4|10361.4|10367.4|10357.4|12
1620665730000|2021-05-10 16:55:30|10367.6|10357.6|10369.9|10359.9|10369.9|10359.9|10367.6|10357.6|10
1620665740000|2021-05-10 16:55:40|10370.1|10360.1|10370.1|10360.1|10370.1|10360.1|10369.6|10359.6|5
1620665750000|2021-05-10 16:55:50|10369.9|10359.9|10368.9|10358.9|10369.9|10359.9|10368.6|10358.6|3
1620665760000|2021-05-10 16:56:00|10369.1|10359.1|10366.6|10356.6|10369.1|10359.1|10366.6|10356.6|11
1620665770000|2021-05-10 16:56:10|10367.4|10357.4|10367.1|10357.1|10367.4|10357.4|10367.1|10357.1|2
1620665780000|2021-05-10 16:56:20|10367.9|10357.9|10370.1|10360.1|10370.9|10360.9|10367.1|10357.1|10
1620665790000|2021-05-10 16:56:30|10371.1|10361.1|10367.1|10357.1|10371.4|10361.4|10367.1|10357.1|15
1620665800000|2021-05-10 16:56:40|10367.9|10357.9|10366.6|10356.6|10368.4|10358.4|10366.6|10356.6|9
1620665820000|2021-05-10 16:57:00|10367.1|10357.1|10367.4|10357.4|10367.4|10357.4|10365.6|10355.6|18
1620665830000|2021-05-10 16:57:10|10366.1|10356.1|10368.9|10358.9|10369.1|10359.1|10366.1|10356.1|15
1620665840000|2021-05-10 16:57:20|10369.6|10359.6|10372.4|10362.4|10372.4|10362.4|10367.1|10357.1|18
1620665850000|2021-05-10 16:57:30|10371.9|10361.9|10371.9|10361.9|10372.1|10362.1|10370.9|10360.9|15
1620665860000|2021-05-10 16:57:40|10372.1|10362.1|10369.9|10359.9|10372.4|10362.4|10369.6|10359.6|11
1620665870000|2021-05-10 16:57:50|10370.4|10360.4|10369.9|10359.9|10371.4|10361.4|10369.4|10359.4|9
1620665880000|2021-05-10 16:58:00|10370.4|10360.4|10371.6|10361.6|10371.9|10361.9|10368.9|10358.9|12
1620665890000|2021-05-10 16:58:10|10371.1|10361.1|10373.4|10363.4|10373.4|10363.4|10371.1|10361.1|6
1620665900000|2021-05-10 16:58:20|10373.9|10363.9|10372.4|10362.4|10373.9|10363.9|10371.9|10361.9|8
1620665910000|2021-05-10 16:58:30|10372.9|10362.9|10374.1|10364.1|10374.1|10364.1|10372.4|10362.4|8
1620665920000|2021-05-10 16:58:40|10375.6|10365.6|10375.6|10365.6|10375.6|10365.6|10375.6|10365.6|1
1620665930000|2021-05-10 16:58:50|10375.4|10365.4|10376.1|10366.1|10376.6|10366.6|10374.9|10364.9|8
1620665940000|2021-05-10 16:59:00|10378.1|10368.1|10378.9|10368.9|10378.9|10368.9|10377.1|10367.1|11
1620665950000|2021-05-10 16:59:10|10379.6|10369.6|10379.1|10369.1|10379.6|10369.6|10378.4|10368.4|9
1620665960000|2021-05-10 16:59:20|10378.9|10368.9|10376.4|10366.4|10378.9|10368.9|10376.4|10366.4|9
1620691320000|2021-05-11 00:02:00|10389.3|10379.3|10389.3|10379.3|10389.3|10379.3|10389.3|10379.3|1
1620691330000|2021-05-11 00:02:10|10390.8|10380.8|10390.8|10380.8|10390.8|10380.8|10390.8|10380.8|1
1620691340000|2021-05-11 00:02:20|10390.9|10380.9|10395|10385|10395|10385|10390.9|10380.9|5
1620691350000|2021-05-11 00:02:30|10394.5|10384.5|10395.1|10385.1|10395.1|10385.1|10394|10384|6
1620691360000|2021-05-11 00:02:40|10395.9|10385.9|10394.9|10384.9|10395.9|10385.9|10394.4|10384.4|5
1620691370000|2021-05-11 00:02:50|10395.1|10385.1|10395.1|10385.1|10395.1|10385.1|10395.1|10385.1|1
1620691380000|2021-05-11 00:03:00|10394.6|10384.6|10394.5|10384.5|10394.8|10384.8|10394.5|10384.5|3
1620691390000|2021-05-11 00:03:10|10394.8|10384.8|10395.1|10385.1|10395.4|10385.4|10394.8|10384.8|3
1620691400000|2021-05-11 00:03:20|10395.3|10385.3|10395.1|10385.1|10395.3|10385.3|10395.1|10385.1|2
1620691410000|2021-05-11 00:03:30|10395.3|10385.3|10395.3|10385.3|10395.3|10385.3|10395.3|10385.3|1
1620691420000|2021-05-11 00:03:40|10395.1|10385.1|10395.3|10385.3|10395.4|10385.4|10395.1|10385.1|4
1620691430000|2021-05-11 00:03:50|10395.4|10385.4|10395.4|10385.4|10395.4|10385.4|10395.4|10385.4|1
1620691440000|2021-05-11 00:04:00|10395.3|10385.3|10395.3|10385.3|10395.3|10385.3|10395.3|10385.3|1
1620691450000|2021-05-11 00:04:10|10395|10385|10395.4|10385.4|10395.4|10385.4|10395|10385|3
1620691460000|2021-05-11 00:04:20|10395.3|10385.3|10395.3|10385.3|10395.3|10385.3|10395.3|10385.3|1
1620691480000|2021-05-11 00:04:40|10394.5|10384.5|10392.4|10382.4|10394.5|10384.5|10392.4|10382.4|5
1620691490000|2021-05-11 00:04:50|10391.6|10381.6|10389.1|10379.1|10391.6|10381.6|10389.1|10379.1|3
1620691500000|2021-05-11 00:05:00|10388.6|10378.6|10385.5|10375.5|10388.6|10378.6|10385.5|10375.5|6
1620691510000|2021-05-11 00:05:10|10385.9|10375.9|10385.6|10375.6|10385.9|10375.9|10385.6|10375.6|2
1620691530000|2021-05-11 00:05:30|10385.4|10375.4|10382.4|10372.4|10385.4|10375.4|10382.4|10372.4|5
1620691540000|2021-05-11 00:05:40|10383|10373|10383|10373|10383|10373|10383|10373|1
1620691550000|2021-05-11 00:05:50|10382.6|10372.6|10381.6|10371.6|10382.6|10372.6|10381.4|10371.4|4
1620691560000|2021-05-11 00:06:00|10382|10372|10382|10372|10382|10372|10382|10372|1
1620691570000|2021-05-11 00:06:10|10381.9|10371.9|10381.9|10371.9|10381.9|10371.9|10381.9|10371.9|1
1620691600000|2021-05-11 00:06:40|10382|10372|10382|10372|10382|10372|10381.9|10371.9|3
1620691610000|2021-05-11 00:06:50|10381.9|10371.9|10382.8|10372.8|10382.8|10372.8|10381.9|10371.9|2
1620691620000|2021-05-11 00:07:00|10382.6|10372.6|10382.1|10372.1|10382.6|10372.6|10382.1|10372.1|3
1620691630000|2021-05-11 00:07:10|10382.3|10372.3|10382.1|10372.1|10382.3|10372.3|10382.1|10372.1|2
1620691640000|2021-05-11 00:07:20|10382.3|10372.3|10382.9|10372.9|10384|10374|10382.3|10372.3|4
1620691650000|2021-05-11 00:07:30|10383|10373|10383|10373|10383|10373|10383|10373|1
1620691670000|2021-05-11 00:07:50|10383.4|10373.4|10385.1|10375.1|10385.1|10375.1|10383.4|10373.4|2
1620691680000|2021-05-11 00:08:00|10385.3|10375.3|10387.6|10377.6|10387.6|10377.6|10385|10375|4
1620691690000|2021-05-11 00:08:10|10388|10378|10389|10379|10389|10379|10388|10378|4
1620691700000|2021-05-11 00:08:20|10389.3|10379.3|10390.9|10380.9|10390.9|10380.9|10389|10379|4
1620691710000|2021-05-11 00:08:30|10390.8|10380.8|10390|10380|10390.8|10380.8|10389.6|10379.6|6
1620691720000|2021-05-11 00:08:40|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|1
1620691730000|2021-05-11 00:08:50|10390.9|10380.9|10392.5|10382.5|10392.8|10382.8|10390.9|10380.9|3
1620691740000|2021-05-11 00:09:00|10392.8|10382.8|10390.9|10380.9|10392.8|10382.8|10390.9|10380.9|4
1620691750000|2021-05-11 00:09:10|10389.9|10379.9|10389.9|10379.9|10389.9|10379.9|10389.9|10379.9|1
1620691760000|2021-05-11 00:09:20|10390.1|10380.1|10390.4|10380.4|10390.5|10380.5|10390.1|10380.1|4
1620691770000|2021-05-11 00:09:30|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|1
1620691780000|2021-05-11 00:09:40|10390.4|10380.4|10391.5|10381.5|10391.5|10381.5|10390.4|10380.4|3
1620691800000|2021-05-11 00:10:00|10392|10382|10394|10384|10394|10384|10392|10382|4
1620691810000|2021-05-11 00:10:10|10392.8|10382.8|10392.6|10382.6|10392.8|10382.8|10392.6|10382.6|2
1620691820000|2021-05-11 00:10:20|10393|10383|10393|10383|10393|10383|10393|10383|1
1620691830000|2021-05-11 00:10:30|10392.6|10382.6|10392.8|10382.8|10392.8|10382.8|10392.6|10382.6|2
1620691840000|2021-05-11 00:10:40|10393|10383|10392.8|10382.8|10393|10383|10392.8|10382.8|2
1620691850000|2021-05-11 00:10:50|10392.5|10382.5|10394.5|10384.5|10394.5|10384.5|10391.9|10381.9|4
1620691860000|2021-05-11 00:11:00|10394.3|10384.3|10394.3|10384.3|10394.3|10384.3|10394.3|10384.3|1
1620691880000|2021-05-11 00:11:20|10395.6|10385.6|10396.3|10386.3|10396.5|10386.5|10395.6|10385.6|3
1620691890000|2021-05-11 00:11:30|10396.6|10386.6|10396.6|10386.6|10396.6|10386.6|10396.6|10386.6|1
1620691910000|2021-05-11 00:11:50|10396.5|10386.5|10396.5|10386.5|10396.5|10386.5|10396.5|10386.5|1
1620691920000|2021-05-11 00:12:00|10396.1|10386.1|10396.1|10386.1|10396.1|10386.1|10396.1|10386.1|1
1620691930000|2021-05-11 00:12:10|10396.4|10386.4|10396.4|10386.4|10396.4|10386.4|10396.4|10386.4|1
1620691950000|2021-05-11 00:12:30|10394.9|10384.9|10393.4|10383.4|10394.9|10384.9|10393.4|10383.4|3
1620691960000|2021-05-11 00:12:40|10392.1|10382.1|10392.1|10382.1|10392.1|10382.1|10392.1|10382.1|1
1620691970000|2021-05-11 00:12:50|10392.8|10382.8|10394.4|10384.4|10394.4|10384.4|10392.8|10382.8|2
1620691990000|2021-05-11 00:13:10|10392.8|10382.8|10392.1|10382.1|10392.8|10382.8|10391.8|10381.8|3
1620692000000|2021-05-11 00:13:20|10392.3|10382.3|10392.5|10382.5|10392.5|10382.5|10392.3|10382.3|2
1620692010000|2021-05-11 00:13:30|10393|10383|10393.5|10383.5|10393.5|10383.5|10393|10383|2
1620692030000|2021-05-11 00:13:50|10394|10384|10394.4|10384.4|10394.4|10384.4|10394|10384|2
1620692040000|2021-05-11 00:14:00|10394.1|10384.1|10394.1|10384.1|10394.1|10384.1|10394.1|10384.1|1
1620692050000|2021-05-11 00:14:10|10394.6|10384.6|10395.3|10385.3|10395.3|10385.3|10394.1|10384.1|5
1620692060000|2021-05-11 00:14:20|10396.3|10386.3|10395.9|10385.9|10396.3|10386.3|10395.9|10385.9|3
1620692070000|2021-05-11 00:14:30|10396|10386|10395.9|10385.9|10396|10386|10395.9|10385.9|2
1620692090000|2021-05-11 00:14:50|10396|10386|10396|10386|10396|10386|10396|10386|1
1620692100000|2021-05-11 00:15:00|10396.3|10386.3|10396.3|10386.3|10396.5|10386.5|10396|10386|7
1620692110000|2021-05-11 00:15:10|10396.5|10386.5|10397.8|10387.8|10397.8|10387.8|10396.3|10386.3|3
1620692120000|2021-05-11 00:15:20|10397.5|10387.5|10396.8|10386.8|10397.5|10387.5|10396.5|10386.5|5
1620692130000|2021-05-11 00:15:30|10397|10387|10396.8|10386.8|10397|10387|10396.5|10386.5|4
1620692140000|2021-05-11 00:15:40|10396.5|10386.5|10396.5|10386.5|10396.5|10386.5|10396.5|10386.5|1
1620692160000|2021-05-11 00:16:00|10395.5|10385.5|10394.3|10384.3|10395.5|10385.5|10394.3|10384.3|4
1620692170000|2021-05-11 00:16:10|10393.5|10383.5|10393.3|10383.3|10393.5|10383.5|10393.3|10383.3|2
1620692180000|2021-05-11 00:16:20|10392.5|10382.5|10392.6|10382.6|10393.3|10383.3|10392.5|10382.5|4
1620692190000|2021-05-11 00:16:30|10392.8|10382.8|10392.9|10382.9|10392.9|10382.9|10392.6|10382.6|4
1620692200000|2021-05-11 00:16:40|10392.8|10382.8|10392.8|10382.8|10392.8|10382.8|10392.8|10382.8|1
1620692220000|2021-05-11 00:17:00|10392.5|10382.5|10392.5|10382.5|10392.5|10382.5|10392.5|10382.5|1
1620692240000|2021-05-11 00:17:20|10391.1|10381.1|10390.8|10380.8|10391.1|10381.1|10390.5|10380.5|4
1620692250000|2021-05-11 00:17:30|10390.5|10380.5|10389.5|10379.5|10390.5|10380.5|10389.1|10379.1|5
1620692260000|2021-05-11 00:17:40|10389.4|10379.4|10388|10378|10389.4|10379.4|10388|10378|4
1620692270000|2021-05-11 00:17:50|10387.8|10377.8|10387|10377|10387.8|10377.8|10387|10377|2
1620692280000|2021-05-11 00:18:00|10387.3|10377.3|10387.6|10377.6|10387.6|10377.6|10387.3|10377.3|2
1620692300000|2021-05-11 00:18:20|10387.3|10377.3|10383.6|10373.6|10387.3|10377.3|10383.6|10373.6|5
1620692310000|2021-05-11 00:18:30|10383.8|10373.8|10384.9|10374.9|10384.9|10374.9|10383.6|10373.6|9
1620692320000|2021-05-11 00:18:40|10384.6|10374.6|10383.4|10373.4|10384.6|10374.6|10383.4|10373.4|6
1620692330000|2021-05-11 00:18:50|10383.5|10373.5|10384.5|10374.5|10384.5|10374.5|10383.5|10373.5|3
1620692340000|2021-05-11 00:19:00|10384|10374|10383.8|10373.8|10384|10374|10383.6|10373.6|3
1620692350000|2021-05-11 00:19:10|10384|10374|10384.5|10374.5|10384.9|10374.9|10384|10374|3
1620692360000|2021-05-11 00:19:20|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|10383.5|10373.5|4
1620692370000|2021-05-11 00:19:30|10384|10374|10383.6|10373.6|10384|10374|10382.5|10372.5|7
1620692380000|2021-05-11 00:19:40|10383.4|10373.4|10385.3|10375.3|10385.4|10375.4|10383.4|10373.4|6
1620692390000|2021-05-11 00:19:50|10384.8|10374.8|10384.6|10374.6|10385.1|10375.1|10384.3|10374.3|8
1620692400000|2021-05-11 00:20:00|10384.3|10374.3|10383.6|10373.6|10384.3|10374.3|10382.6|10372.6|6
1620692410000|2021-05-11 00:20:10|10383.9|10373.9|10384.5|10374.5|10384.5|10374.5|10383.9|10373.9|3
1620692420000|2021-05-11 00:20:20|10384.6|10374.6|10387.1|10377.1|10387.1|10377.1|10384.6|10374.6|5
1620692430000|2021-05-11 00:20:30|10387.8|10377.8|10387.8|10377.8|10387.9|10377.9|10387.8|10377.8|3
1620692440000|2021-05-11 00:20:40|10387.4|10377.4|10387.5|10377.5|10388|10378|10386.9|10376.9|5
1620692450000|2021-05-11 00:20:50|10387.6|10377.6|10387.6|10377.6|10387.6|10377.6|10387.6|10377.6|1
1620692470000|2021-05-11 00:21:10|10387|10377|10387.3|10377.3|10387.3|10377.3|10387|10377|2
1620692490000|2021-05-11 00:21:30|10387.4|10377.4|10387.9|10377.9|10387.9|10377.9|10387.4|10377.4|2
1620692510000|2021-05-11 00:21:50|10387.6|10377.6|10387.6|10377.6|10387.6|10377.6|10387.6|10377.6|1
1620692570000|2021-05-11 00:22:50|10387.5|10377.5|10386.9|10376.9|10387.5|10377.5|10386.9|10376.9|2
1620692580000|2021-05-11 00:23:00|10386.5|10376.5|10386.3|10376.3|10386.5|10376.5|10386.3|10376.3|2
1620692600000|2021-05-11 00:23:20|10384|10374|10384.8|10374.8|10384.8|10374.8|10384|10374|3
1620692610000|2021-05-11 00:23:30|10385.1|10375.1|10385.1|10375.1|10385.1|10375.1|10385.1|10375.1|1
1620692640000|2021-05-11 00:24:00|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|1
1620692650000|2021-05-11 00:24:10|10384|10374|10384.8|10374.8|10384.8|10374.8|10383.8|10373.8|9
1620692660000|2021-05-11 00:24:20|10384.5|10374.5|10384.3|10374.3|10384.5|10374.5|10384.3|10374.3|2
1620692680000|2021-05-11 00:24:40|10384.5|10374.5|10384.3|10374.3|10384.5|10374.5|10384.3|10374.3|2
1620692690000|2021-05-11 00:24:50|10384.5|10374.5|10383.8|10373.8|10384.5|10374.5|10383.8|10373.8|3
1620692700000|2021-05-11 00:25:00|10382.8|10372.8|10379.6|10369.6|10383.8|10373.8|10379.6|10369.6|10
1620692710000|2021-05-11 00:25:10|10379.4|10369.4|10379|10369|10379.6|10369.6|10379|10369|5
1620692720000|2021-05-11 00:25:20|10379.3|10369.3|10379.3|10369.3|10379.3|10369.3|10378.8|10368.8|3
1620692730000|2021-05-11 00:25:30|10379|10369|10374.5|10364.5|10379|10369|10374.5|10364.5|6
1620692740000|2021-05-11 00:25:40|10373.5|10363.5|10370.9|10360.9|10373.5|10363.5|10369.8|10359.8|5
1620692750000|2021-05-11 00:25:50|10370.5|10360.5|10368.3|10358.3|10371.4|10361.4|10368.3|10358.3|12
1620692760000|2021-05-11 00:26:00|10368.5|10358.5|10361|10351|10370.8|10360.8|10361|10351|11
1620692770000|2021-05-11 00:26:10|10361.3|10351.3|10359.8|10349.8|10361.4|10351.4|10359.3|10349.3|8
1620692780000|2021-05-11 00:26:20|10360.4|10350.4|10361.6|10351.6|10361.6|10351.6|10360.4|10350.4|3
1620692790000|2021-05-11 00:26:30|10362.3|10352.3|10364.1|10354.1|10364.1|10354.1|10362.3|10352.3|2
1620692800000|2021-05-11 00:26:40|10364.6|10354.6|10363.8|10353.8|10364.9|10354.9|10363.3|10353.3|6
1620692810000|2021-05-11 00:26:50|10366.1|10356.1|10365.6|10355.6|10366.1|10356.1|10365.4|10355.4|4
1620692820000|2021-05-11 00:27:00|10368|10358|10369.4|10359.4|10369.4|10359.4|10367.8|10357.8|4
1620692830000|2021-05-11 00:27:10|10370|10360|10374.1|10364.1|10374.1|10364.1|10370|10360|3
1620692840000|2021-05-11 00:27:20|10374|10364|10377.1|10367.1|10377.1|10367.1|10374|10364|4
1620692850000|2021-05-11 00:27:30|10376.9|10366.9|10377.1|10367.1|10377.4|10367.4|10376.4|10366.4|5
1620692870000|2021-05-11 00:27:50|10376.9|10366.9|10377.6|10367.6|10377.6|10367.6|10376.9|10366.9|5
1620692880000|2021-05-11 00:28:00|10378.1|10368.1|10378.1|10368.1|10378.1|10368.1|10378.1|10368.1|1
1620692890000|2021-05-11 00:28:10|10377.9|10367.9|10377.9|10367.9|10377.9|10367.9|10377.9|10367.9|1
1620692900000|2021-05-11 00:28:20|10377.5|10367.5|10377.5|10367.5|10377.5|10367.5|10377.5|10367.5|1
1620692910000|2021-05-11 00:28:30|10377.1|10367.1|10377.4|10367.4|10377.4|10367.4|10377.1|10367.1|2
1620692920000|2021-05-11 00:28:40|10377.5|10367.5|10378.4|10368.4|10378.4|10368.4|10377.5|10367.5|2
1620692930000|2021-05-11 00:28:50|10378|10368|10378|10368|10378|10368|10378|10368|1
1620692940000|2021-05-11 00:29:00|10377.8|10367.8|10377.8|10367.8|10377.8|10367.8|10377.8|10367.8|1
1620692950000|2021-05-11 00:29:10|10378.1|10368.1|10377.4|10367.4|10378.4|10368.4|10377.4|10367.4|4
1620692960000|2021-05-11 00:29:20|10377.6|10367.6|10375.5|10365.5|10377.6|10367.6|10375.5|10365.5|7
1620692970000|2021-05-11 00:29:30|10375.3|10365.3|10375|10365|10375.3|10365.3|10374.5|10364.5|5
1620692980000|2021-05-11 00:29:40|10374.5|10364.5|10370.9|10360.9|10374.5|10364.5|10370.9|10360.9|4
1620692990000|2021-05-11 00:29:50|10370.6|10360.6|10370.9|10360.9|10370.9|10360.9|10370.6|10360.6|2
1620693000000|2021-05-11 00:30:00|10371.1|10361.1|10370.3|10360.3|10371.1|10361.1|10369.8|10359.8|5
1620693010000|2021-05-11 00:30:10|10369.8|10359.8|10369.8|10359.8|10369.8|10359.8|10369.8|10359.8|1
1620693020000|2021-05-11 00:30:20|10369|10359|10369|10359|10369|10359|10369|10359|1
1620693030000|2021-05-11 00:30:30|10369.3|10359.3|10368.8|10358.8|10369.3|10359.3|10368|10358|4
1620693040000|2021-05-11 00:30:40|10367|10357|10363.6|10353.6|10367|10357|10363.6|10353.6|5
1620693050000|2021-05-11 00:30:50|10363.3|10353.3|10363.1|10353.1|10363.6|10353.6|10363.1|10353.1|5
1620693060000|2021-05-11 00:31:00|10363.6|10353.6|10364.9|10354.9|10364.9|10354.9|10363.6|10353.6|3
1620693070000|2021-05-11 00:31:10|10365.1|10355.1|10366.6|10356.6|10366.6|10356.6|10365.1|10355.1|2
1620693090000|2021-05-11 00:31:30|10366.3|10356.3|10365.8|10355.8|10366.3|10356.3|10365.8|10355.8|2
1620693100000|2021-05-11 00:31:40|10365.4|10355.4|10365.6|10355.6|10365.6|10355.6|10365.4|10355.4|2
1620693110000|2021-05-11 00:31:50|10365.3|10355.3|10364.3|10354.3|10365.3|10355.3|10364|10354|5
1620693120000|2021-05-11 00:32:00|10363.5|10353.5|10364.1|10354.1|10364.1|10354.1|10363.5|10353.5|6
1620693130000|2021-05-11 00:32:10|10364.9|10354.9|10367.8|10357.8|10368|10358|10364.9|10354.9|4
1620693140000|2021-05-11 00:32:20|10368|10358|10372.6|10362.6|10372.6|10362.6|10368|10358|4
1620693150000|2021-05-11 00:32:30|10372.8|10362.8|10373|10363|10374.5|10364.5|10372.8|10362.8|5
1620693160000|2021-05-11 00:32:40|10373.3|10363.3|10373.4|10363.4|10373.6|10363.6|10373.3|10363.3|3
1620693170000|2021-05-11 00:32:50|10373.3|10363.3|10373|10363|10373.3|10363.3|10373|10363|2
1620693180000|2021-05-11 00:33:00|10373.3|10363.3|10374.5|10364.5|10374.5|10364.5|10373.3|10363.3|4
1620693190000|2021-05-11 00:33:10|10374.4|10364.4|10374.4|10364.4|10374.4|10364.4|10374.4|10364.4|1
1620693200000|2021-05-11 00:33:20|10374|10364|10373|10363|10374|10364|10373|10363|3
1620693220000|2021-05-11 00:33:40|10372.3|10362.3|10371.3|10361.3|10372.3|10362.3|10370.3|10360.3|4
1620693230000|2021-05-11 00:33:50|10371.8|10361.8|10370.8|10360.8|10372.5|10362.5|10370.8|10360.8|4
1620693240000|2021-05-11 00:34:00|10370.1|10360.1|10369.1|10359.1|10370.1|10360.1|10369.1|10359.1|2
1620693250000|2021-05-11 00:34:10|10369.6|10359.6|10369.9|10359.9|10370.5|10360.5|10369.6|10359.6|7
1620693260000|2021-05-11 00:34:20|10370|10360|10371.1|10361.1|10371.1|10361.1|10370|10360|4
1620693270000|2021-05-11 00:34:30|10371.4|10361.4|10371.4|10361.4|10371.4|10361.4|10371.4|10361.4|1
1620693290000|2021-05-11 00:34:50|10371.5|10361.5|10371.8|10361.8|10371.8|10361.8|10371.5|10361.5|2
1620693300000|2021-05-11 00:35:00|10372|10362|10373.3|10363.3|10373.3|10363.3|10372|10362|2
1620693310000|2021-05-11 00:35:10|10373|10363|10373.3|10363.3|10373.3|10363.3|10373|10363|2
1620693320000|2021-05-11 00:35:20|10373|10363|10372.8|10362.8|10373|10363|10372.8|10362.8|2
1620693340000|2021-05-11 00:35:40|10373.3|10363.3|10373.6|10363.6|10373.6|10363.6|10373.3|10363.3|3
1620693350000|2021-05-11 00:35:50|10374|10364|10372.8|10362.8|10374.3|10364.3|10372.8|10362.8|5
1620693360000|2021-05-11 00:36:00|10373|10363|10375.3|10365.3|10375.6|10365.6|10373|10363|4
1620693370000|2021-05-11 00:36:10|10375.6|10365.6|10375.8|10365.8|10376.5|10366.5|10375.6|10365.6|5
1620693380000|2021-05-11 00:36:20|10375.4|10365.4|10375.4|10365.4|10375.4|10365.4|10375.4|10365.4|1
1620693390000|2021-05-11 00:36:30|10375.8|10365.8|10376.5|10366.5|10376.5|10366.5|10375.8|10365.8|3
1620693400000|2021-05-11 00:36:40|10376.9|10366.9|10378.3|10368.3|10378.8|10368.8|10376.9|10366.9|4
1620693410000|2021-05-11 00:36:50|10377.5|10367.5|10377.8|10367.8|10377.8|10367.8|10377.5|10367.5|2
1620693420000|2021-05-11 00:37:00|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|1
1620693440000|2021-05-11 00:37:20|10379|10369|10380.4|10370.4|10380.8|10370.8|10378.8|10368.8|6
1620693450000|2021-05-11 00:37:30|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|1
1620693460000|2021-05-11 00:37:40|10381.4|10371.4|10380.4|10370.4|10381.4|10371.4|10380.4|10370.4|5
1620693470000|2021-05-11 00:37:50|10379.3|10369.3|10379.8|10369.8|10379.8|10369.8|10379.3|10369.3|3
1620693490000|2021-05-11 00:38:10|10380|10370|10380.1|10370.1|10380.1|10370.1|10380|10370|2
1620693500000|2021-05-11 00:38:20|10380|10370|10379|10369|10380|10370|10379|10369|5
1620693510000|2021-05-11 00:38:30|10378.8|10368.8|10379.3|10369.3|10379.3|10369.3|10378.8|10368.8|4
1620693520000|2021-05-11 00:38:40|10378.8|10368.8|10379.6|10369.6|10379.6|10369.6|10378.8|10368.8|4
1620693530000|2021-05-11 00:38:50|10379.4|10369.4|10379.4|10369.4|10379.4|10369.4|10379.4|10369.4|1
1620693540000|2021-05-11 00:39:00|10379.6|10369.6|10379.1|10369.1|10379.6|10369.6|10379.1|10369.1|3
1620693550000|2021-05-11 00:39:10|10379.4|10369.4|10380.3|10370.3|10380.3|10370.3|10379|10369|9
1620693560000|2021-05-11 00:39:20|10380.9|10370.9|10380.6|10370.6|10382.8|10372.8|10380.6|10370.6|6
1620693580000|2021-05-11 00:39:40|10379.9|10369.9|10380.8|10370.8|10380.8|10370.8|10379.9|10369.9|2
1620693590000|2021-05-11 00:39:50|10380.5|10370.5|10381.5|10371.5|10381.5|10371.5|10380.5|10370.5|4
1620693600000|2021-05-11 00:40:00|10381.8|10371.8|10382.3|10372.3|10382.3|10372.3|10381.8|10371.8|3
1620693610000|2021-05-11 00:40:10|10382|10372|10381|10371|10382|10372|10381|10371|2
1620693620000|2021-05-11 00:40:20|10380.9|10370.9|10380.9|10370.9|10380.9|10370.9|10380.9|10370.9|1
1620693630000|2021-05-11 00:40:30|10381.1|10371.1|10381.4|10371.4|10381.5|10371.5|10381|10371|5
1620693640000|2021-05-11 00:40:40|10381.5|10371.5|10381.4|10371.4|10381.8|10371.8|10381|10371|7
1620693650000|2021-05-11 00:40:50|10381|10371|10381|10371|10381|10371|10381|10371|1
1620693660000|2021-05-11 00:41:00|10381.4|10371.4|10381|10371|10382|10372|10381|10371|5
1620693670000|2021-05-11 00:41:10|10381.3|10371.3|10381.1|10371.1|10381.3|10371.3|10381.1|10371.1|2
1620693680000|2021-05-11 00:41:20|10381|10371|10379.6|10369.6|10381|10371|10379|10369|6
1620693690000|2021-05-11 00:41:30|10379.4|10369.4|10379.4|10369.4|10379.4|10369.4|10379.4|10369.4|1
1620693700000|2021-05-11 00:41:40|10379|10369|10379|10369|10379|10369|10379|10369|1
1620693710000|2021-05-11 00:41:50|10378.8|10368.8|10377.5|10367.5|10378.8|10368.8|10377.5|10367.5|2
1620693720000|2021-05-11 00:42:00|10377.9|10367.9|10374.5|10364.5|10377.9|10367.9|10372.9|10362.9|9
1620693730000|2021-05-11 00:42:10|10373.9|10363.9|10373.9|10363.9|10373.9|10363.9|10373.9|10363.9|1
1620693740000|2021-05-11 00:42:20|10374.1|10364.1|10373.4|10363.4|10374.3|10364.3|10373.1|10363.1|5
1620693750000|2021-05-11 00:42:30|10374|10364|10374.3|10364.3|10374.8|10364.8|10374|10364|5
1620693760000|2021-05-11 00:42:40|10374|10364|10372.9|10362.9|10374|10364|10372.9|10362.9|2
1620693770000|2021-05-11 00:42:50|10373|10363|10373.1|10363.1|10374|10364|10373|10363|6
1620693780000|2021-05-11 00:43:00|10373|10363|10373.6|10363.6|10373.6|10363.6|10373|10363|4
1620693790000|2021-05-11 00:43:10|10373.4|10363.4|10373.3|10363.3|10373.4|10363.4|10373.3|10363.3|2
1620693800000|2021-05-11 00:43:20|10373|10363|10372|10362|10373|10363|10371.4|10361.4|7
1620693810000|2021-05-11 00:43:30|10372.3|10362.3|10370.5|10360.5|10372.3|10362.3|10370.5|10360.5|7
1620693820000|2021-05-11 00:43:40|10371.3|10361.3|10371.8|10361.8|10371.9|10361.9|10370.8|10360.8|7
1620693830000|2021-05-11 00:43:50|10372|10362|10371.9|10361.9|10372.5|10362.5|10371.9|10361.9|3
1620693840000|2021-05-11 00:44:00|10372.8|10362.8|10374|10364|10374|10364|10372.3|10362.3|5
1620693850000|2021-05-11 00:44:10|10373.8|10363.8|10374.8|10364.8|10374.8|10364.8|10373.8|10363.8|4
1620693870000|2021-05-11 00:44:30|10375.1|10365.1|10375.5|10365.5|10375.5|10365.5|10375.1|10365.1|2
1620693890000|2021-05-11 00:44:50|10375.8|10365.8|10376.1|10366.1|10376.1|10366.1|10375.5|10365.5|5
1620693900000|2021-05-11 00:45:00|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|1
1620693920000|2021-05-11 00:45:20|10377.3|10367.3|10377.3|10367.3|10377.3|10367.3|10377.3|10367.3|1
1620693930000|2021-05-11 00:45:30|10377.8|10367.8|10377.1|10367.1|10377.8|10367.8|10377.1|10367.1|2
1620693940000|2021-05-11 00:45:40|10377.6|10367.6|10377.6|10367.6|10377.9|10367.9|10377.6|10367.6|3
1620693960000|2021-05-11 00:46:00|10377|10367|10377.1|10367.1|10377.1|10367.1|10376.9|10366.9|3
1620693970000|2021-05-11 00:46:10|10377.5|10367.5|10372.9|10362.9|10378|10368|10372.9|10362.9|7
1620693990000|2021-05-11 00:46:30|10372.8|10362.8|10369.9|10359.9|10372.8|10362.8|10369.6|10359.6|6
1620694000000|2021-05-11 00:46:40|10369.8|10359.8|10368.5|10358.5|10369.8|10359.8|10368.3|10358.3|5
1620694010000|2021-05-11 00:46:50|10368.3|10358.3|10369.3|10359.3|10369.3|10359.3|10368|10358|7
1620694020000|2021-05-11 00:47:00|10368.6|10358.6|10368.4|10358.4|10368.6|10358.6|10368.4|10358.4|2
1620694030000|2021-05-11 00:47:10|10368.1|10358.1|10367.3|10357.3|10368.1|10358.1|10367.3|10357.3|2
1620694040000|2021-05-11 00:47:20|10367.9|10357.9|10368.4|10358.4|10368.4|10358.4|10367.9|10357.9|3
1620694050000|2021-05-11 00:47:30|10368.8|10358.8|10368.6|10358.6|10368.8|10358.8|10368.5|10358.5|4
1620694060000|2021-05-11 00:47:40|10367.9|10357.9|10367.3|10357.3|10367.9|10357.9|10367.3|10357.3|3
1620694070000|2021-05-11 00:47:50|10367.9|10357.9|10367.9|10357.9|10367.9|10357.9|10367.6|10357.6|3
1620694080000|2021-05-11 00:48:00|10367.5|10357.5|10367.1|10357.1|10367.5|10357.5|10367.1|10357.1|3
1620694090000|2021-05-11 00:48:10|10366.5|10356.5|10363.9|10353.9|10366.5|10356.5|10363.6|10353.6|4
1620694100000|2021-05-11 00:48:20|10363.6|10353.6|10363.3|10353.3|10363.8|10353.8|10363.1|10353.1|5
1620694110000|2021-05-11 00:48:30|10363.8|10353.8|10363.6|10353.6|10363.8|10353.8|10363|10353|4
1620694120000|2021-05-11 00:48:40|10363.4|10353.4|10363.8|10353.8|10363.8|10353.8|10363.4|10353.4|4
1620694130000|2021-05-11 00:48:50|10363.5|10353.5|10363.5|10353.5|10363.5|10353.5|10363.5|10353.5|1
1620694140000|2021-05-11 00:49:00|10363.8|10353.8|10363|10353|10363.8|10353.8|10361.9|10351.9|5
1620694150000|2021-05-11 00:49:10|10363.3|10353.3|10362|10352|10363.3|10353.3|10362|10352|3
1620694160000|2021-05-11 00:49:20|10361.8|10351.8|10360.9|10350.9|10361.8|10351.8|10360.5|10350.5|5
1620694170000|2021-05-11 00:49:30|10361.4|10351.4|10362|10352|10362.5|10352.5|10361.4|10351.4|4
1620694180000|2021-05-11 00:49:40|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|1
1620694190000|2021-05-11 00:49:50|10362|10352|10359.6|10349.6|10362|10352|10359.6|10349.6|5
1620694200000|2021-05-11 00:50:00|10360.4|10350.4|10360.6|10350.6|10361.3|10351.3|10359.9|10349.9|7
1620694210000|2021-05-11 00:50:10|10360.9|10350.9|10359.6|10349.6|10360.9|10350.9|10359.6|10349.6|3
1620694220000|2021-05-11 00:50:20|10360.4|10350.4|10360.8|10350.8|10360.8|10350.8|10360.4|10350.4|2
1620694230000|2021-05-11 00:50:30|10361.1|10351.1|10361.1|10351.1|10361.1|10351.1|10360.3|10350.3|5
1620694240000|2021-05-11 00:50:40|10361.8|10351.8|10361.9|10351.9|10361.9|10351.9|10361.8|10351.8|2
1620694250000|2021-05-11 00:50:50|10364.8|10354.8|10362.6|10352.6|10364.8|10354.8|10362.6|10352.6|4
1620694260000|2021-05-11 00:51:00|10362.4|10352.4|10362.1|10352.1|10362.4|10352.4|10361.8|10351.8|3
1620694270000|2021-05-11 00:51:10|10362|10352|10360.5|10350.5|10362|10352|10360.5|10350.5|5
1620694280000|2021-05-11 00:51:20|10360.3|10350.3|10359.9|10349.9|10360.3|10350.3|10359.9|10349.9|2
1620694300000|2021-05-11 00:51:40|10360.4|10350.4|10360.3|10350.3|10361.5|10351.5|10360.3|10350.3|6
1620694330000|2021-05-11 00:52:10|10361.5|10351.5|10361.3|10351.3|10361.5|10351.5|10361.3|10351.3|2
1620694340000|2021-05-11 00:52:20|10360.3|10350.3|10360.3|10350.3|10360.3|10350.3|10360.3|10350.3|1
1620694350000|2021-05-11 00:52:30|10359.8|10349.8|10359.8|10349.8|10359.8|10349.8|10359.8|10349.8|1
1620694370000|2021-05-11 00:52:50|10360.3|10350.3|10360.4|10350.4|10360.4|10350.4|10360.3|10350.3|2
1620694400000|2021-05-11 00:53:20|10359.8|10349.8|10359.3|10349.3|10359.8|10349.8|10359.3|10349.3|2
1620694410000|2021-05-11 00:53:30|10359.6|10349.6|10359.3|10349.3|10359.6|10349.6|10359.3|10349.3|2
1620694420000|2021-05-11 00:53:40|10359.8|10349.8|10358.5|10348.5|10359.8|10349.8|10358.5|10348.5|3
1620694430000|2021-05-11 00:53:50|10358.1|10348.1|10356.1|10346.1|10358.1|10348.1|10355.8|10345.8|6
1620694440000|2021-05-11 00:54:00|10354.4|10344.4|10354.1|10344.1|10354.6|10344.6|10354.1|10344.1|7
1620694450000|2021-05-11 00:54:10|10352.9|10342.9|10349.8|10339.8|10352.9|10342.9|10349.8|10339.8|11
1620694460000|2021-05-11 00:54:20|10349.1|10339.1|10349.1|10339.1|10349.9|10339.9|10341.8|10331.8|16
1620694470000|2021-05-11 00:54:30|10349|10339|10351.5|10341.5|10351.9|10341.9|10349|10339|11
1620694480000|2021-05-11 00:54:40|10351.1|10341.1|10351.5|10341.5|10351.5|10341.5|10351.1|10341.1|2
1620694490000|2021-05-11 00:54:50|10353.9|10343.9|10358.3|10348.3|10358.5|10348.5|10353.6|10343.6|11
1620694500000|2021-05-11 00:55:00|10358.5|10348.5|10361.1|10351.1|10361.1|10351.1|10357.5|10347.5|16
1620694510000|2021-05-11 00:55:10|10360.9|10350.9|10360|10350|10360.9|10350.9|10359.5|10349.5|5
1620694520000|2021-05-11 00:55:20|10361.1|10351.1|10360.6|10350.6|10361.5|10351.5|10360.1|10350.1|13
1620694530000|2021-05-11 00:55:30|10360.9|10350.9|10358|10348|10361.1|10351.1|10358|10348|7
1620694540000|2021-05-11 00:55:40|10357.5|10347.5|10357.8|10347.8|10357.8|10347.8|10357.5|10347.5|2
1620694550000|2021-05-11 00:55:50|10357.5|10347.5|10359.4|10349.4|10359.6|10349.6|10356|10346|10
1620694560000|2021-05-11 00:56:00|10359|10349|10357.5|10347.5|10359|10349|10357.5|10347.5|6
1620694570000|2021-05-11 00:56:10|10356.8|10346.8|10354|10344|10356.8|10346.8|10353.8|10343.8|5
1620694580000|2021-05-11 00:56:20|10354.4|10344.4|10351.5|10341.5|10354.4|10344.4|10351.5|10341.5|8
1620694590000|2021-05-11 00:56:30|10349.3|10339.3|10349.4|10339.4|10349.6|10339.6|10348.3|10338.3|12
1620694600000|2021-05-11 00:56:40|10349|10339|10343.1|10333.1|10350.3|10340.3|10343.1|10333.1|17
1620694610000|2021-05-11 00:56:50|10341.9|10331.9|10342|10332|10342.4|10332.4|10339.6|10329.6|12
1620694620000|2021-05-11 00:57:00|10341.9|10331.9|10342.9|10332.9|10343.3|10333.3|10341.9|10331.9|6
1620694630000|2021-05-11 00:57:10|10342.4|10332.4|10343.5|10333.5|10344.1|10334.1|10342.1|10332.1|8
1620694640000|2021-05-11 00:57:20|10344|10334|10343.5|10333.5|10344.1|10334.1|10343.5|10333.5|4
1620694650000|2021-05-11 00:57:30|10343.6|10333.6|10343.4|10333.4|10344.1|10334.1|10343.4|10333.4|7
1620694660000|2021-05-11 00:57:40|10342.3|10332.3|10342.6|10332.6|10342.8|10332.8|10341.1|10331.1|7
1620694670000|2021-05-11 00:57:50|10342.3|10332.3|10341|10331|10342.3|10332.3|10340.5|10330.5|6
1620694680000|2021-05-11 00:58:00|10341.6|10331.6|10341|10331|10341.9|10331.9|10340.5|10330.5|9
1620694690000|2021-05-11 00:58:10|10341.1|10331.1|10341.1|10331.1|10341.1|10331.1|10339.5|10329.5|7
1620694700000|2021-05-11 00:58:20|10340.5|10330.5|10341.3|10331.3|10341.3|10331.3|10340|10330|6
1620694710000|2021-05-11 00:58:30|10341.6|10331.6|10342|10332|10342.3|10332.3|10341.6|10331.6|9
1620694720000|2021-05-11 00:58:40|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|2
1620694730000|2021-05-11 00:58:50|10342.3|10332.3|10341.4|10331.4|10342.5|10332.5|10341.4|10331.4|5
1620694740000|2021-05-11 00:59:00|10342|10332|10342.8|10332.8|10343.5|10333.5|10342|10332|4
1620694750000|2021-05-11 00:59:10|10342.1|10332.1|10342.1|10332.1|10342.1|10332.1|10342.1|10332.1|1
1620694760000|2021-05-11 00:59:20|10341.5|10331.5|10341|10331|10341.5|10331.5|10340.6|10330.6|6
1620694770000|2021-05-11 00:59:30|10340.5|10330.5|10341.1|10331.1|10341.1|10331.1|10340.5|10330.5|6
1620694780000|2021-05-11 00:59:40|10341.6|10331.6|10341.6|10331.6|10341.6|10331.6|10341.3|10331.3|3
1620694790000|2021-05-11 00:59:50|10341.1|10331.1|10342|10332|10342.5|10332.5|10341.1|10331.1|7
1620694800000|2021-05-11 01:00:00|10342.9|10332.9|10332.1|10322.1|10342.9|10332.9|10327.3|10317.3|23
1620694810000|2021-05-11 01:00:10|10330.3|10320.3|10321|10311|10330.5|10320.5|10319.1|10309.1|19
1620694820000|2021-05-11 01:00:20|10320.5|10310.5|10318|10308|10320.5|10310.5|10312.5|10302.5|16
1620694830000|2021-05-11 01:00:30|10318.5|10308.5|10315.8|10305.8|10318.5|10308.5|10314|10304|17
1620694840000|2021-05-11 01:00:40|10316.6|10306.6|10314.8|10304.8|10320.6|10310.6|10314.5|10304.5|16
1620694850000|2021-05-11 01:00:50|10314.5|10304.5|10308.4|10298.4|10314.5|10304.5|10308.1|10298.1|15
1620694860000|2021-05-11 01:01:00|10308.8|10298.8|10309.4|10299.4|10310.1|10300.1|10307.1|10297.1|15
1620694870000|2021-05-11 01:01:10|10309.8|10299.8|10316.6|10306.6|10319|10309|10309.8|10299.8|16
1620694880000|2021-05-11 01:01:20|10317.6|10307.6|10322.9|10312.9|10323.1|10313.1|10317.6|10307.6|13
1620694890000|2021-05-11 01:01:30|10322.5|10312.5|10328.4|10318.4|10328.4|10318.4|10322.5|10312.5|20
1620694900000|2021-05-11 01:01:40|10329.4|10319.4|10332.9|10322.9|10332.9|10322.9|10328.8|10318.8|17
1620694910000|2021-05-11 01:01:50|10333.4|10323.4|10345.8|10335.8|10347.1|10337.1|10333.4|10323.4|22
1620694920000|2021-05-11 01:02:00|10346.3|10336.3|10344|10334|10346.3|10336.3|10336.5|10326.5|17
1620694930000|2021-05-11 01:02:10|10343.6|10333.6|10334.8|10324.8|10343.6|10333.6|10334.4|10324.4|15
1620694940000|2021-05-11 01:02:20|10336.5|10326.5|10337.1|10327.1|10337.6|10327.6|10334.8|10324.8|16
1620694950000|2021-05-11 01:02:30|10337|10327|10340.3|10330.3|10340.3|10330.3|10334.4|10324.4|11
1620694960000|2021-05-11 01:02:40|10341.9|10331.9|10340.4|10330.4|10341.9|10331.9|10339.3|10329.3|11
1620694970000|2021-05-11 01:02:50|10340.1|10330.1|10342.3|10332.3|10344.8|10334.8|10340.1|10330.1|12
1620694980000|2021-05-11 01:03:00|10342.4|10332.4|10331.5|10321.5|10342.4|10332.4|10328|10318|19
1620694990000|2021-05-11 01:03:10|10334.8|10324.8|10332.6|10322.6|10334.8|10324.8|10330.4|10320.4|17
1620695000000|2021-05-11 01:03:20|10333.3|10323.3|10330.1|10320.1|10336.9|10326.9|10330.1|10320.1|14
1620695010000|2021-05-11 01:03:30|10330|10320|10322.4|10312.4|10330|10320|10322.4|10312.4|13
1620695020000|2021-05-11 01:03:40|10322.5|10312.5|10317.8|10307.8|10322.8|10312.8|10317.5|10307.5|14
1620695030000|2021-05-11 01:03:50|10317.5|10307.5|10320.6|10310.6|10320.6|10310.6|10316.8|10306.8|7
1620695040000|2021-05-11 01:04:00|10320.4|10310.4|10314.4|10304.4|10320.4|10310.4|10314|10304|15
1620695050000|2021-05-11 01:04:10|10314.5|10304.5|10318.4|10308.4|10321.3|10311.3|10314.5|10304.5|17
1620695060000|2021-05-11 01:04:20|10318.3|10308.3|10327|10317|10327|10317|10318.3|10308.3|21
1620695070000|2021-05-11 01:04:30|10326.8|10316.8|10336|10326|10337.1|10327.1|10326.6|10316.6|17
1620695080000|2021-05-11 01:04:40|10337|10327|10338.5|10328.5|10338.5|10328.5|10336.5|10326.5|9
1620695090000|2021-05-11 01:04:50|10338.6|10328.6|10336.4|10326.4|10339.6|10329.6|10336.4|10326.4|8
1620695100000|2021-05-11 01:05:00|10336|10326|10337.9|10327.9|10337.9|10327.9|10327.4|10317.4|18
1620695110000|2021-05-11 01:05:10|10337.6|10327.6|10339.8|10329.8|10340.1|10330.1|10337.5|10327.5|13
1620695120000|2021-05-11 01:05:20|10340.6|10330.6|10339.6|10329.6|10341.8|10331.8|10338.5|10328.5|13
1620695130000|2021-05-11 01:05:30|10339.8|10329.8|10340.5|10330.5|10341.1|10331.1|10339.1|10329.1|10
1620695140000|2021-05-11 01:05:40|10340.8|10330.8|10342|10332|10342.5|10332.5|10340.3|10330.3|7
1620695150000|2021-05-11 01:05:50|10341.9|10331.9|10339.5|10329.5|10341.9|10331.9|10339.5|10329.5|12
1620695160000|2021-05-11 01:06:00|10339.3|10329.3|10342|10332|10342|10332|10339.3|10329.3|11
1620695170000|2021-05-11 01:06:10|10342.3|10332.3|10346.6|10336.6|10346.6|10336.6|10342.3|10332.3|6
1620695180000|2021-05-11 01:06:20|10347|10337|10345.3|10335.3|10348.3|10338.3|10344.9|10334.9|16
1620695190000|2021-05-11 01:06:30|10344.8|10334.8|10355.1|10345.1|10355.3|10345.3|10344|10334|10
1620695200000|2021-05-11 01:06:40|10355.5|10345.5|10355.9|10345.9|10359.9|10349.9|10355.5|10345.5|18
1620695210000|2021-05-11 01:06:50|10356.3|10346.3|10363.4|10353.4|10364.5|10354.5|10352.6|10342.6|19
1620695220000|2021-05-11 01:07:00|10365.5|10355.5|10362.8|10352.8|10365.5|10355.5|10361.9|10351.9|18
1620695230000|2021-05-11 01:07:10|10362.1|10352.1|10364.1|10354.1|10365.3|10355.3|10362.1|10352.1|15
1620695240000|2021-05-11 01:07:20|10365.3|10355.3|10360.9|10350.9|10365.9|10355.9|10357.9|10347.9|23
1620695250000|2021-05-11 01:07:30|10361.1|10351.1|10360.4|10350.4|10364.1|10354.1|10360.3|10350.3|12
1620695260000|2021-05-11 01:07:40|10360.3|10350.3|10361.4|10351.4|10361.4|10351.4|10359.3|10349.3|11
1620695270000|2021-05-11 01:07:50|10360.6|10350.6|10356.4|10346.4|10360.6|10350.6|10356.4|10346.4|17
1620695280000|2021-05-11 01:08:00|10355.9|10345.9|10357.3|10347.3|10357.3|10347.3|10355|10345|11
1620695290000|2021-05-11 01:08:10|10356.5|10346.5|10355.3|10345.3|10357.3|10347.3|10354.6|10344.6|12
1620695300000|2021-05-11 01:08:20|10354.4|10344.4|10349.3|10339.3|10354.4|10344.4|10348|10338|12
1620695310000|2021-05-11 01:08:30|10349.6|10339.6|10347.5|10337.5|10353.6|10343.6|10347.5|10337.5|15
1620695320000|2021-05-11 01:08:40|10347.3|10337.3|10350.4|10340.4|10350.6|10340.6|10347.3|10337.3|8
1620695330000|2021-05-11 01:08:50|10350.6|10340.6|10351.8|10341.8|10351.8|10341.8|10348.1|10338.1|10
1620695340000|2021-05-11 01:09:00|10353.8|10343.8|10355.9|10345.9|10355.9|10345.9|10353.6|10343.6|6
1620695350000|2021-05-11 01:09:10|10356.4|10346.4|10361.5|10351.5|10361.5|10351.5|10356.4|10346.4|11
1620695360000|2021-05-11 01:09:20|10361.3|10351.3|10358.1|10348.1|10361.3|10351.3|10358.1|10348.1|14
1620695370000|2021-05-11 01:09:30|10358|10348|10357.4|10347.4|10360.6|10350.6|10357.1|10347.1|10
1620695380000|2021-05-11 01:09:40|10357.9|10347.9|10357.3|10347.3|10359.4|10349.4|10357.3|10347.3|10
1620695390000|2021-05-11 01:09:50|10357|10347|10352.6|10342.6|10357|10347|10352.5|10342.5|14
1620695400000|2021-05-11 01:10:00|10352.5|10342.5|10353.8|10343.8|10354.6|10344.6|10351.9|10341.9|9
1620695410000|2021-05-11 01:10:10|10354.3|10344.3|10358.9|10348.9|10359.1|10349.1|10354.3|10344.3|10
1620695420000|2021-05-11 01:10:20|10359.1|10349.1|10361.8|10351.8|10361.8|10351.8|10358.9|10348.9|8
1620695430000|2021-05-11 01:10:30|10361.3|10351.3|10357.8|10347.8|10361.3|10351.3|10357.8|10347.8|19
1620695440000|2021-05-11 01:10:40|10359|10349|10362.8|10352.8|10363.3|10353.3|10358.4|10348.4|16
1620695450000|2021-05-11 01:10:50|10363.1|10353.1|10361.5|10351.5|10363.1|10353.1|10360.8|10350.8|15
1620695460000|2021-05-11 01:11:00|10360.9|10350.9|10364.5|10354.5|10365.9|10355.9|10360.9|10350.9|19
1620695470000|2021-05-11 01:11:10|10365|10355|10364.8|10354.8|10365|10355|10363.5|10353.5|15
1620695480000|2021-05-11 01:11:20|10364.6|10354.6|10362.3|10352.3|10364.6|10354.6|10361.5|10351.5|8
1620695490000|2021-05-11 01:11:30|10362.5|10352.5|10366|10356|10366.3|10356.3|10362.5|10352.5|11
1620695500000|2021-05-11 01:11:40|10365.8|10355.8|10363.4|10353.4|10366.5|10356.5|10363.4|10353.4|11
1620695510000|2021-05-11 01:11:50|10364|10354|10368.1|10358.1|10368.1|10358.1|10364|10354|14
1620695520000|2021-05-11 01:12:00|10367.8|10357.8|10365.6|10355.6|10367.9|10357.9|10364.3|10354.3|13
1620695530000|2021-05-11 01:12:10|10365.5|10355.5|10369.3|10359.3|10370|10360|10365|10355|15
1620695540000|2021-05-11 01:12:20|10369.6|10359.6|10368.8|10358.8|10369.6|10359.6|10367.5|10357.5|14
1620695550000|2021-05-11 01:12:30|10368.6|10358.6|10368.5|10358.5|10369.3|10359.3|10367.9|10357.9|12
1620695560000|2021-05-11 01:12:40|10368|10358|10369.5|10359.5|10370|10360|10367.3|10357.3|13
1620695570000|2021-05-11 01:12:50|10369.8|10359.8|10364.3|10354.3|10370.5|10360.5|10364.3|10354.3|17
1620695580000|2021-05-11 01:13:00|10363.8|10353.8|10363|10353|10366.1|10356.1|10363|10353|9
1620695590000|2021-05-11 01:13:10|10363.4|10353.4|10365.1|10355.1|10365.1|10355.1|10363|10353|13
1620695600000|2021-05-11 01:13:20|10365.3|10355.3|10364.8|10354.8|10365.6|10355.6|10362.8|10352.8|17
1620695610000|2021-05-11 01:13:30|10363.3|10353.3|10365.1|10355.1|10365.6|10355.6|10363.1|10353.1|9
1620695620000|2021-05-11 01:13:40|10365|10355|10361.6|10351.6|10365|10355|10361.3|10351.3|8
1620695630000|2021-05-11 01:13:50|10361.9|10351.9|10366|10356|10366|10356|10361.9|10351.9|6
1620695640000|2021-05-11 01:14:00|10366.4|10356.4|10371.6|10361.6|10372.5|10362.5|10366.4|10356.4|14
1620695650000|2021-05-11 01:14:10|10372.1|10362.1|10372.5|10362.5|10372.8|10362.8|10370.3|10360.3|16
1620695660000|2021-05-11 01:14:20|10372.6|10362.6|10376.1|10366.1|10377.8|10367.8|10372.6|10362.6|19
1620695670000|2021-05-11 01:14:30|10376.6|10366.6|10376.4|10366.4|10379.3|10369.3|10376|10366|19
1620695680000|2021-05-11 01:14:40|10375.8|10365.8|10375.6|10365.6|10378.5|10368.5|10375|10365|23
1620695690000|2021-05-11 01:14:50|10376.3|10366.3|10378.8|10368.8|10379.5|10369.5|10376.3|10366.3|12
1620695700000|2021-05-11 01:15:00|10379.3|10369.3|10376.1|10366.1|10379.5|10369.5|10375|10365|21
1620695710000|2021-05-11 01:15:10|10375.4|10365.4|10377.9|10367.9|10377.9|10367.9|10373.6|10363.6|17
1620695720000|2021-05-11 01:15:20|10378.1|10368.1|10381|10371|10381.3|10371.3|10377.8|10367.8|15
1620695730000|2021-05-11 01:15:30|10380.6|10370.6|10385.6|10375.6|10386.6|10376.6|10380.6|10370.6|15
1620695740000|2021-05-11 01:15:40|10386.8|10376.8|10389.3|10379.3|10389.3|10379.3|10384.8|10374.8|13
1620695750000|2021-05-11 01:15:50|10389.4|10379.4|10390.3|10380.3|10390.8|10380.8|10387.3|10377.3|15
1620695760000|2021-05-11 01:16:00|10390.1|10380.1|10383.9|10373.9|10390.1|10380.1|10383.4|10373.4|18
1620695770000|2021-05-11 01:16:10|10383.4|10373.4|10383.6|10373.6|10383.9|10373.9|10382.3|10372.3|12
1620695780000|2021-05-11 01:16:20|10383.5|10373.5|10389.6|10379.6|10390.8|10380.8|10383.1|10373.1|16
1620695790000|2021-05-11 01:16:30|10389.5|10379.5|10393.5|10383.5|10393.5|10383.5|10389.5|10379.5|16
1620695800000|2021-05-11 01:16:40|10392.1|10382.1|10392.9|10382.9|10392.9|10382.9|10390.8|10380.8|17
1620695810000|2021-05-11 01:16:50|10393.3|10383.3|10394.9|10384.9|10395.6|10385.6|10392.6|10382.6|12
1620695820000|2021-05-11 01:17:00|10395.4|10385.4|10389.8|10379.8|10396.6|10386.6|10389.8|10379.8|13
1620695830000|2021-05-11 01:17:10|10391.1|10381.1|10390.5|10380.5|10391.1|10381.1|10389.3|10379.3|9
1620695840000|2021-05-11 01:17:20|10390.6|10380.6|10388.1|10378.1|10390.6|10380.6|10386.1|10376.1|14
1620695850000|2021-05-11 01:17:30|10389.9|10379.9|10394.1|10384.1|10394.1|10384.1|10389.9|10379.9|16
1620695860000|2021-05-11 01:17:40|10393.5|10383.5|10393|10383|10394|10384|10391.9|10381.9|18
1620695870000|2021-05-11 01:17:50|10392.9|10382.9|10395.1|10385.1|10395.1|10385.1|10392.4|10382.4|14
1620695880000|2021-05-11 01:18:00|10395.5|10385.5|10395.4|10385.4|10395.9|10385.9|10393.1|10383.1|15
1620695890000|2021-05-11 01:18:10|10395.9|10385.9|10396.4|10386.4|10397.1|10387.1|10395.4|10385.4|10
1620695900000|2021-05-11 01:18:20|10395.8|10385.8|10400.1|10390.1|10400.1|10390.1|10395.8|10385.8|11
1620695910000|2021-05-11 01:18:30|10399.4|10389.4|10405.8|10395.8|10405.8|10395.8|10399.1|10389.1|9
1620695920000|2021-05-11 01:18:40|10405.4|10395.4|10407.3|10397.3|10407.3|10397.3|10404.5|10394.5|15
1620695930000|2021-05-11 01:18:50|10407|10397|10409.8|10399.8|10409.8|10399.8|10406.6|10396.6|15
1620695940000|2021-05-11 01:19:00|10409.3|10399.3|10407.4|10397.4|10409.3|10399.3|10407.4|10397.4|4
1620695950000|2021-05-11 01:19:10|10407.3|10397.3|10406.3|10396.3|10407.3|10397.3|10405.6|10395.6|8
1620695960000|2021-05-11 01:19:20|10406.9|10396.9|10411.3|10401.3|10411.5|10401.5|10406.5|10396.5|10
1620695970000|2021-05-11 01:19:30|10411.5|10401.5|10410.8|10400.8|10412.9|10402.9|10410.8|10400.8|14
1620695980000|2021-05-11 01:19:40|10410.3|10400.3|10411.3|10401.3|10411.4|10401.4|10409.5|10399.5|10
1620695990000|2021-05-11 01:19:50|10410.8|10400.8|10415|10405|10415|10405|10410.6|10400.6|8
1620696000000|2021-05-11 01:20:00|10414.5|10404.5|10413.1|10403.1|10415.4|10405.4|10411.4|10401.4|17
1620696010000|2021-05-11 01:20:10|10413.4|10403.4|10413.9|10403.9|10413.9|10403.9|10413.4|10403.4|9
1620696020000|2021-05-11 01:20:20|10413.6|10403.6|10414.4|10404.4|10414.6|10404.6|10412.6|10402.6|8
1620696030000|2021-05-11 01:20:30|10414.8|10404.8|10416.4|10406.4|10416.4|10406.4|10414.5|10404.5|9
1620696040000|2021-05-11 01:20:40|10417|10407|10416|10406|10418.4|10408.4|10415.3|10405.3|17
1620696050000|2021-05-11 01:20:50|10416.5|10406.5|10416.5|10406.5|10416.5|10406.5|10416|10406|3
1620696060000|2021-05-11 01:21:00|10416|10406|10419.4|10409.4|10419.4|10409.4|10415.5|10405.5|12
1620696070000|2021-05-11 01:21:10|10419.1|10409.1|10421.8|10411.8|10422.4|10412.4|10419.1|10409.1|11
1620696080000|2021-05-11 01:21:20|10422|10412|10423.4|10413.4|10424.3|10414.3|10422|10412|10
1620696090000|2021-05-11 01:21:30|10424.5|10414.5|10431.9|10421.9|10431.9|10421.9|10424.5|10414.5|14
1620696100000|2021-05-11 01:21:40|10432|10422|10433.5|10423.5|10433.5|10423.5|10431.6|10421.6|13
1620696110000|2021-05-11 01:21:50|10433.3|10423.3|10432.3|10422.3|10433.3|10423.3|10432.3|10422.3|4
1620696120000|2021-05-11 01:22:00|10430.9|10420.9|10435.8|10425.8|10435.8|10425.8|10429|10419|17
1620696130000|2021-05-11 01:22:10|10436.1|10426.1|10437.5|10427.5|10438.8|10428.8|10434.3|10424.3|17
1620696140000|2021-05-11 01:22:20|10438|10428|10434|10424|10439.3|10429.3|10434|10424|20
1620696150000|2021-05-11 01:22:30|10433.4|10423.4|10426.4|10416.4|10433.4|10423.4|10426.4|10416.4|21
1620696160000|2021-05-11 01:22:40|10426|10416|10436|10426|10436.5|10426.5|10424.1|10414.1|21
1620696170000|2021-05-11 01:22:50|10435.5|10425.5|10435.1|10425.1|10436|10426|10432.3|10422.3|16
1620696180000|2021-05-11 01:23:00|10435.5|10425.5|10430.8|10420.8|10435.5|10425.5|10430.8|10420.8|13
1620696190000|2021-05-11 01:23:10|10431.3|10421.3|10431.6|10421.6|10432|10422|10428.6|10418.6|16
1620696200000|2021-05-11 01:23:20|10431.1|10421.1|10439.3|10429.3|10439.3|10429.3|10431|10421|14
1620696210000|2021-05-11 01:23:30|10438.8|10428.8|10440.9|10430.9|10440.9|10430.9|10438.8|10428.8|16
1620696220000|2021-05-11 01:23:40|10440.6|10430.6|10439.3|10429.3|10440.6|10430.6|10435.8|10425.8|15
1620696230000|2021-05-11 01:23:50|10438.1|10428.1|10433.3|10423.3|10438.5|10428.5|10433|10423|15
1620696240000|2021-05-11 01:24:00|10434.6|10424.6|10432.3|10422.3|10434.6|10424.6|10431.8|10421.8|12
1620696250000|2021-05-11 01:24:10|10433.1|10423.1|10435|10425|10435.5|10425.5|10432.3|10422.3|13
1620696260000|2021-05-11 01:24:20|10436|10426|10439.5|10429.5|10441.9|10431.9|10435|10425|16
1620696270000|2021-05-11 01:24:30|10439|10429|10443|10433|10443.6|10433.6|10439|10429|16
1620696280000|2021-05-11 01:24:40|10443.5|10433.5|10447|10437|10447.5|10437.5|10443|10433|24
1620696290000|2021-05-11 01:24:50|10446.1|10436.1|10444.5|10434.5|10446.1|10436.1|10443.8|10433.8|14
1620696300000|2021-05-11 01:25:00|10443.8|10433.8|10436.6|10426.6|10443.8|10433.8|10436.6|10426.6|14
1620696310000|2021-05-11 01:25:10|10436.9|10426.9|10433.3|10423.3|10438.4|10428.4|10433.3|10423.3|18
1620696320000|2021-05-11 01:25:20|10434|10424|10434.9|10424.9|10436.8|10426.8|10433.5|10423.5|10
1620696330000|2021-05-11 01:25:30|10434|10424|10428.5|10418.5|10434|10424|10428.4|10418.4|12
1620696340000|2021-05-11 01:25:40|10428.3|10418.3|10425.6|10415.6|10428.3|10418.3|10424.5|10414.5|13
1620696350000|2021-05-11 01:25:50|10426.1|10416.1|10426.4|10416.4|10429.3|10419.3|10426.1|10416.1|15
1620696360000|2021-05-11 01:26:00|10425.5|10415.5|10422.9|10412.9|10425.5|10415.5|10421.1|10411.1|11
1620696370000|2021-05-11 01:26:10|10423.3|10413.3|10423|10413|10423.4|10413.4|10420.5|10410.5|15
1620696380000|2021-05-11 01:26:20|10422.5|10412.5|10426.8|10416.8|10427|10417|10422.5|10412.5|10
1620696390000|2021-05-11 01:26:30|10426.4|10416.4|10427.4|10417.4|10427.5|10417.5|10425.4|10415.4|11
1620696400000|2021-05-11 01:26:40|10427.1|10417.1|10434.1|10424.1|10434.1|10424.1|10426.8|10416.8|16
1620696410000|2021-05-11 01:26:50|10434.5|10424.5|10434.5|10424.5|10436.8|10426.8|10434.1|10424.1|10
1620696420000|2021-05-11 01:27:00|10434.1|10424.1|10432|10422|10434.1|10424.1|10430.8|10420.8|15
1620696430000|2021-05-11 01:27:10|10432.1|10422.1|10431|10421|10432.1|10422.1|10429.1|10419.1|8
1620696440000|2021-05-11 01:27:20|10430.6|10420.6|10430.3|10420.3|10430.8|10420.8|10429|10419|14
1620696450000|2021-05-11 01:27:30|10430|10420|10428.9|10418.9|10431|10421|10428.9|10418.9|8
1620696460000|2021-05-11 01:27:40|10428.5|10418.5|10429.9|10419.9|10429.9|10419.9|10427.5|10417.5|13
1620696470000|2021-05-11 01:27:50|10430.3|10420.3|10430.9|10420.9|10431.3|10421.3|10430.3|10420.3|4
1620696480000|2021-05-11 01:28:00|10430.5|10420.5|10431.1|10421.1|10431.1|10421.1|10430.3|10420.3|3
1620696490000|2021-05-11 01:28:10|10430.8|10420.8|10431.8|10421.8|10432.6|10422.6|10430.8|10420.8|6
1620696500000|2021-05-11 01:28:20|10432.3|10422.3|10434.4|10424.4|10434.5|10424.5|10432.3|10422.3|5
1620696510000|2021-05-11 01:28:30|10434.6|10424.6|10436|10426|10436|10426|10434.6|10424.6|3
1620696520000|2021-05-11 01:28:40|10436.3|10426.3|10436.5|10426.5|10436.9|10426.9|10434.9|10424.9|9
1620696530000|2021-05-11 01:28:50|10436.3|10426.3|10435.9|10425.9|10436.3|10426.3|10434.4|10424.4|8
1620696540000|2021-05-11 01:29:00|10436|10426|10438.8|10428.8|10439.3|10429.3|10436|10426|6
1620696550000|2021-05-11 01:29:10|10439|10429|10439.4|10429.4|10441|10431|10438.9|10428.9|8
1620696560000|2021-05-11 01:29:20|10438.3|10428.3|10430.6|10420.6|10438.3|10428.3|10430.6|10420.6|12
1620696570000|2021-05-11 01:29:30|10430.4|10420.4|10435.4|10425.4|10435.5|10425.5|10430.4|10420.4|5
1620696580000|2021-05-11 01:29:40|10435|10425|10431.3|10421.3|10435|10425|10430.9|10420.9|4
1620696590000|2021-05-11 01:29:50|10430.8|10420.8|10429.1|10419.1|10431.4|10421.4|10428.3|10418.3|10
1620696600000|2021-05-11 01:30:00|10429.4|10419.4|10424|10414|10429.4|10419.4|10422.5|10412.5|14
1620696610000|2021-05-11 01:30:10|10424.3|10414.3|10427.9|10417.9|10427.9|10417.9|10424.3|10414.3|7
1620696620000|2021-05-11 01:30:20|10427.5|10417.5|10429.3|10419.3|10429.8|10419.8|10427.5|10417.5|9
1620696630000|2021-05-11 01:30:30|10429.5|10419.5|10428.4|10418.4|10430|10420|10426.9|10416.9|14
1620696640000|2021-05-11 01:30:40|10428.5|10418.5|10436.5|10426.5|10436.5|10426.5|10428|10418|19
1620696650000|2021-05-11 01:30:50|10436.3|10426.3|10431.5|10421.5|10436.3|10426.3|10431.5|10421.5|14
1620696660000|2021-05-11 01:31:00|10431.8|10421.8|10434|10424|10434|10424|10430.3|10420.3|14
1620696670000|2021-05-11 01:31:10|10434.5|10424.5|10431.1|10421.1|10434.5|10424.5|10428.5|10418.5|15
1620696680000|2021-05-11 01:31:20|10431.4|10421.4|10433.6|10423.6|10433.9|10423.9|10431.4|10421.4|7
1620696690000|2021-05-11 01:31:30|10433.9|10423.9|10437.4|10427.4|10437.4|10427.4|10433.9|10423.9|7
1620696700000|2021-05-11 01:31:40|10437|10427|10437.8|10427.8|10438.4|10428.4|10436.6|10426.6|8
1620696710000|2021-05-11 01:31:50|10437.4|10427.4|10438.8|10428.8|10438.8|10428.8|10437.4|10427.4|5
1620696720000|2021-05-11 01:32:00|10438.6|10428.6|10436|10426|10438.8|10428.8|10434.1|10424.1|14
1620696730000|2021-05-11 01:32:10|10436.8|10426.8|10441.9|10431.9|10441.9|10431.9|10436.6|10426.6|11
1620696740000|2021-05-11 01:32:20|10442.3|10432.3|10442.8|10432.8|10442.8|10432.8|10442.3|10432.3|9
1620696750000|2021-05-11 01:32:30|10443.4|10433.4|10451|10441|10451|10441|10443.4|10433.4|12
1620696760000|2021-05-11 01:32:40|10450.9|10440.9|10448.8|10438.8|10451.3|10441.3|10448.5|10438.5|12
1620696770000|2021-05-11 01:32:50|10448.9|10438.9|10450.5|10440.5|10451.4|10441.4|10447.5|10437.5|15
1620696780000|2021-05-11 01:33:00|10450.8|10440.8|10446.5|10436.5|10452|10442|10446.5|10436.5|14
1620696790000|2021-05-11 01:33:10|10446|10436|10441.9|10431.9|10446.5|10436.5|10441.9|10431.9|9
1620696800000|2021-05-11 01:33:20|10441.8|10431.8|10440.8|10430.8|10441.8|10431.8|10440|10430|7
1620696810000|2021-05-11 01:33:30|10439.4|10429.4|10439.5|10429.5|10443|10433|10439.4|10429.4|13
1620696820000|2021-05-11 01:33:40|10439.3|10429.3|10442.4|10432.4|10445.3|10435.3|10439.3|10429.3|18
1620696830000|2021-05-11 01:33:50|10443.8|10433.8|10445.6|10435.6|10445.9|10435.9|10443.4|10433.4|9
1620696840000|2021-05-11 01:34:00|10445.5|10435.5|10441.5|10431.5|10445.5|10435.5|10439.3|10429.3|16
1620696850000|2021-05-11 01:34:10|10441.8|10431.8|10446.3|10436.3|10446.3|10436.3|10441.8|10431.8|12
1620696860000|2021-05-11 01:34:20|10447|10437|10446.9|10436.9|10447|10437|10446|10436|11
1620696870000|2021-05-11 01:34:30|10447.3|10437.3|10449.8|10439.8|10449.8|10439.8|10447.3|10437.3|5
1620696880000|2021-05-11 01:34:40|10449.5|10439.5|10448|10438|10449.5|10439.5|10446.8|10436.8|15
1620696890000|2021-05-11 01:34:50|10447.8|10437.8|10445.5|10435.5|10448|10438|10445.5|10435.5|7
1620696900000|2021-05-11 01:35:00|10444.3|10434.3|10438.3|10428.3|10444.3|10434.3|10437.8|10427.8|13
1620696910000|2021-05-11 01:35:10|10438.5|10428.5|10442.5|10432.5|10444.5|10434.5|10438.5|10428.5|16
1620696920000|2021-05-11 01:35:20|10443.3|10433.3|10445.3|10435.3|10445.6|10435.6|10442.5|10432.5|12
1620696930000|2021-05-11 01:35:30|10444.8|10434.8|10445.4|10435.4|10445.5|10435.5|10444|10434|8
1620696940000|2021-05-11 01:35:40|10445.5|10435.5|10447.8|10437.8|10449.8|10439.8|10445.5|10435.5|14
1620696950000|2021-05-11 01:35:50|10446.8|10436.8|10438.5|10428.5|10447|10437|10438.5|10428.5|19
1620696960000|2021-05-11 01:36:00|10438.9|10428.9|10439.4|10429.4|10439.4|10429.4|10436.9|10426.9|7
1620696970000|2021-05-11 01:36:10|10439.1|10429.1|10443.5|10433.5|10444.4|10434.4|10439.1|10429.1|15
1620696980000|2021-05-11 01:36:20|10443.6|10433.6|10441.9|10431.9|10443.6|10433.6|10441.4|10431.4|13
1620696990000|2021-05-11 01:36:30|10441.5|10431.5|10445.1|10435.1|10445.1|10435.1|10441.1|10431.1|15
1620697000000|2021-05-11 01:36:40|10444.8|10434.8|10445.4|10435.4|10447.5|10437.5|10444.8|10434.8|11
1620697010000|2021-05-11 01:36:50|10445|10435|10447.1|10437.1|10447.1|10437.1|10445|10435|7
1620697020000|2021-05-11 01:37:00|10447.4|10437.4|10445.5|10435.5|10447.4|10437.4|10445.5|10435.5|5
1620697030000|2021-05-11 01:37:10|10445.4|10435.4|10446.3|10436.3|10446.3|10436.3|10444.8|10434.8|6
1620697040000|2021-05-11 01:37:20|10446.5|10436.5|10445|10435|10447.3|10437.3|10445|10435|9
1620697050000|2021-05-11 01:37:30|10444.8|10434.8|10442.3|10432.3|10444.8|10434.8|10442.3|10432.3|8
1620697060000|2021-05-11 01:37:40|10442.5|10432.5|10445.5|10435.5|10445.5|10435.5|10442.5|10432.5|8
1620697070000|2021-05-11 01:37:50|10445.8|10435.8|10443.5|10433.5|10446|10436|10443.5|10433.5|11
1620697080000|2021-05-11 01:38:00|10443.6|10433.6|10442.8|10432.8|10443.6|10433.6|10442.6|10432.6|8
1620697090000|2021-05-11 01:38:10|10443.3|10433.3|10447.9|10437.9|10448.9|10438.9|10443.1|10433.1|14
1620697100000|2021-05-11 01:38:20|10448.3|10438.3|10451|10441|10451|10441|10448.3|10438.3|6
1620697110000|2021-05-11 01:38:30|10450.8|10440.8|10455.8|10445.8|10455.8|10445.8|10450.8|10440.8|10
1620697120000|2021-05-11 01:38:40|10455.5|10445.5|10455.6|10445.6|10455.8|10445.8|10454.8|10444.8|10
1620697130000|2021-05-11 01:38:50|10455.5|10445.5|10456.1|10446.1|10457.1|10447.1|10455|10445|17
1620697140000|2021-05-11 01:39:00|10455.8|10445.8|10457.1|10447.1|10457.1|10447.1|10453.5|10443.5|11
1620697150000|2021-05-11 01:39:10|10457.3|10447.3|10458|10448|10459.8|10449.8|10455.9|10445.9|14
1620697160000|2021-05-11 01:39:20|10458.5|10448.5|10457.8|10447.8|10459.3|10449.3|10457.8|10447.8|11
1620697170000|2021-05-11 01:39:30|10458|10448|10459.8|10449.8|10460.3|10450.3|10457.3|10447.3|16
1620697180000|2021-05-11 01:39:40|10459.5|10449.5|10461.1|10451.1|10461.3|10451.3|10459.3|10449.3|10
1620697190000|2021-05-11 01:39:50|10461.6|10451.6|10461|10451|10461.8|10451.8|10459.3|10449.3|20
1620697200000|2021-05-11 01:40:00|10460|10450|10458.4|10448.4|10460.8|10450.8|10456.6|10446.6|16
1620697210000|2021-05-11 01:40:10|10458|10448|10458|10448|10458.5|10448.5|10456|10446|12
1620697220000|2021-05-11 01:40:20|10457.3|10447.3|10457.5|10447.5|10458|10448|10457.3|10447.3|3
1620697230000|2021-05-11 01:40:30|10457.3|10447.3|10451.3|10441.3|10457.3|10447.3|10451.3|10441.3|17
1620697240000|2021-05-11 01:40:40|10450.9|10440.9|10449.8|10439.8|10451.6|10441.6|10448.8|10438.8|19
1620697250000|2021-05-11 01:40:50|10449.9|10439.9|10451.5|10441.5|10451.5|10441.5|10448.5|10438.5|12
1620697260000|2021-05-11 01:41:00|10452|10442|10450.5|10440.5|10452.1|10442.1|10450.5|10440.5|4
1620697270000|2021-05-11 01:41:10|10450.4|10440.4|10449.8|10439.8|10450.4|10440.4|10449.8|10439.8|2
1620697280000|2021-05-11 01:41:20|10450.4|10440.4|10450.6|10440.6|10450.6|10440.6|10448.8|10438.8|10
1620697300000|2021-05-11 01:41:40|10450.3|10440.3|10447.5|10437.5|10450.3|10440.3|10446.8|10436.8|9
1620697310000|2021-05-11 01:41:50|10448|10438|10448.6|10438.6|10448.8|10438.8|10447.5|10437.5|10
1620697320000|2021-05-11 01:42:00|10448.5|10438.5|10447.1|10437.1|10448.5|10438.5|10445.5|10435.5|13
1620697330000|2021-05-11 01:42:10|10446.8|10436.8|10444.4|10434.4|10446.8|10436.8|10444.4|10434.4|14
1620697340000|2021-05-11 01:42:20|10444.1|10434.1|10443|10433|10444.5|10434.5|10442.3|10432.3|15
1620697350000|2021-05-11 01:42:30|10443.5|10433.5|10443.1|10433.1|10443.9|10433.9|10440.6|10430.6|15
1620697360000|2021-05-11 01:42:40|10443.6|10433.6|10439.8|10429.8|10443.6|10433.6|10439.8|10429.8|14
1620697370000|2021-05-11 01:42:50|10438|10428|10440.4|10430.4|10440.4|10430.4|10437.3|10427.3|6
1620697380000|2021-05-11 01:43:00|10439.6|10429.6|10439.8|10429.8|10442.4|10432.4|10438.8|10428.8|14
1620697390000|2021-05-11 01:43:10|10439.6|10429.6|10437.5|10427.5|10439.6|10429.6|10435.9|10425.9|8
1620697400000|2021-05-11 01:43:20|10437.4|10427.4|10437.5|10427.5|10437.5|10427.5|10435|10425|9
1620697410000|2021-05-11 01:43:30|10437.3|10427.3|10438.3|10428.3|10438.5|10428.5|10436.5|10426.5|14
1620697420000|2021-05-11 01:43:40|10437.4|10427.4|10438.8|10428.8|10439.8|10429.8|10436|10426|13
1620697430000|2021-05-11 01:43:50|10437.5|10427.5|10437.5|10427.5|10438.5|10428.5|10437.5|10427.5|10
1620697440000|2021-05-11 01:44:00|10437.1|10427.1|10434.6|10424.6|10437.1|10427.1|10434.3|10424.3|17
1620697450000|2021-05-11 01:44:10|10435.3|10425.3|10436.4|10426.4|10437.4|10427.4|10435.3|10425.3|11
1620697460000|2021-05-11 01:44:20|10436.3|10426.3|10434.3|10424.3|10436.3|10426.3|10433.4|10423.4|9
1620697470000|2021-05-11 01:44:30|10434|10424|10430.8|10420.8|10434|10424|10430.8|10420.8|10
1620697480000|2021-05-11 01:44:40|10431.1|10421.1|10425.6|10415.6|10431.1|10421.1|10424|10414|15
1620697490000|2021-05-11 01:44:50|10424.3|10414.3|10422.5|10412.5|10425.8|10415.8|10422.5|10412.5|17
1620697500000|2021-05-11 01:45:00|10421.6|10411.6|10424.3|10414.3|10424.3|10414.3|10418.5|10408.5|17
1620697510000|2021-05-11 01:45:10|10426.1|10416.1|10422.6|10412.6|10426.8|10416.8|10422.6|10412.6|14
1620697520000|2021-05-11 01:45:20|10422.1|10412.1|10426|10416|10426|10416|10418.5|10408.5|19
1620697530000|2021-05-11 01:45:30|10426.3|10416.3|10422.1|10412.1|10426.8|10416.8|10421.5|10411.5|16
1620697540000|2021-05-11 01:45:40|10422.4|10412.4|10422.8|10412.8|10422.8|10412.8|10421.5|10411.5|8
1620697550000|2021-05-11 01:45:50|10422.3|10412.3|10420.5|10410.5|10422.4|10412.4|10420.5|10410.5|7
1620697560000|2021-05-11 01:46:00|10421|10411|10422.8|10412.8|10423|10413|10421|10411|11
1620697570000|2021-05-11 01:46:10|10422.5|10412.5|10425.8|10415.8|10425.9|10415.9|10421.4|10411.4|13
1620697580000|2021-05-11 01:46:20|10425.6|10415.6|10428|10418|10428.1|10418.1|10425.6|10415.6|11
1620697590000|2021-05-11 01:46:30|10428.3|10418.3|10424.3|10414.3|10428.8|10418.8|10424.3|10414.3|9
1620697600000|2021-05-11 01:46:40|10424.8|10414.8|10427|10417|10427.4|10417.4|10424.8|10414.8|11
1620697610000|2021-05-11 01:46:50|10427.3|10417.3|10426.9|10416.9|10427.3|10417.3|10425.5|10415.5|13
1620697620000|2021-05-11 01:47:00|10426.6|10416.6|10424.6|10414.6|10426.6|10416.6|10424.6|10414.6|6
1620697630000|2021-05-11 01:47:10|10424.3|10414.3|10425|10415|10425|10415|10423.3|10413.3|11
1620697640000|2021-05-11 01:47:20|10423.9|10413.9|10426|10416|10426.9|10416.9|10423.9|10413.9|9
1620697650000|2021-05-11 01:47:30|10425.6|10415.6|10426.1|10416.1|10426.1|10416.1|10424.6|10414.6|10
1620697660000|2021-05-11 01:47:40|10426.9|10416.9|10429|10419|10429|10419|10426.9|10416.9|7
1620697670000|2021-05-11 01:47:50|10429.6|10419.6|10430.9|10420.9|10431.8|10421.8|10429.6|10419.6|10
1620697680000|2021-05-11 01:48:00|10430.5|10420.5|10430.3|10420.3|10430.5|10420.5|10428.3|10418.3|10
1620697690000|2021-05-11 01:48:10|10429.9|10419.9|10428.4|10418.4|10429.9|10419.9|10428|10418|4
1620697700000|2021-05-11 01:48:20|10428|10418|10426.8|10416.8|10428|10418|10426.6|10416.6|12
1620697710000|2021-05-11 01:48:30|10427|10417|10426.5|10416.5|10428.3|10418.3|10426.4|10416.4|7
1620697720000|2021-05-11 01:48:40|10426.8|10416.8|10426.6|10416.6|10427.8|10417.8|10426|10416|10
1620697730000|2021-05-11 01:48:50|10426.5|10416.5|10424.5|10414.5|10426.5|10416.5|10424.5|10414.5|7
1620697740000|2021-05-11 01:49:00|10423.9|10413.9|10424.5|10414.5|10424.9|10414.9|10423.1|10413.1|10
1620697750000|2021-05-11 01:49:10|10425|10415|10425.8|10415.8|10429.5|10419.5|10425|10415|17
1620697760000|2021-05-11 01:49:20|10425.4|10415.4|10424.1|10414.1|10425.4|10415.4|10422.8|10412.8|14
1620697770000|2021-05-11 01:49:30|10423.9|10413.9|10420|10410|10423.9|10413.9|10419.6|10409.6|12
1620697780000|2021-05-11 01:49:40|10419.6|10409.6|10419.3|10409.3|10420.1|10410.1|10419.3|10409.3|15
1620697790000|2021-05-11 01:49:50|10418.4|10408.4|10416.4|10406.4|10418.4|10408.4|10416.4|10406.4|4
1620697800000|2021-05-11 01:50:00|10416.8|10406.8|10414|10404|10416.8|10406.8|10414|10404|13
1620697810000|2021-05-11 01:50:10|10414.3|10404.3|10415.5|10405.5|10415.8|10405.8|10414.3|10404.3|12
1620697820000|2021-05-11 01:50:20|10415.3|10405.3|10417|10407|10417.3|10407.3|10415.3|10405.3|6
1620697830000|2021-05-11 01:50:30|10417.9|10407.9|10418.9|10408.9|10418.9|10408.9|10417.3|10407.3|5
1620697840000|2021-05-11 01:50:40|10420.5|10410.5|10419.9|10409.9|10420.5|10410.5|10418|10408|11
1620697850000|2021-05-11 01:50:50|10419.6|10409.6|10418.1|10408.1|10420.3|10410.3|10417.6|10407.6|11
1620697860000|2021-05-11 01:51:00|10417.9|10407.9|10416.4|10406.4|10417.9|10407.9|10416.4|10406.4|11
1620697870000|2021-05-11 01:51:10|10416.1|10406.1|10417.9|10407.9|10418|10408|10413.4|10403.4|19
1620697880000|2021-05-11 01:51:20|10417.6|10407.6|10416.1|10406.1|10418|10408|10416.1|10406.1|8
1620697890000|2021-05-11 01:51:30|10415.4|10405.4|10416.3|10406.3|10417|10407|10415.4|10405.4|11
1620697900000|2021-05-11 01:51:40|10417|10407|10418.8|10408.8|10418.9|10408.9|10416.3|10406.3|10
1620697910000|2021-05-11 01:51:50|10417.8|10407.8|10417.8|10407.8|10418.5|10408.5|10417.8|10407.8|6
1620697920000|2021-05-11 01:52:00|10416.4|10406.4|10417.9|10407.9|10417.9|10407.9|10414.6|10404.6|12
1620697930000|2021-05-11 01:52:10|10418|10408|10418.8|10408.8|10418.8|10408.8|10417.9|10407.9|10
1620697940000|2021-05-11 01:52:20|10419|10409|10423.1|10413.1|10423.1|10413.1|10419|10409|14
1620697950000|2021-05-11 01:52:30|10423.5|10413.5|10423.1|10413.1|10425.8|10415.8|10423.1|10413.1|10
1620697960000|2021-05-11 01:52:40|10423.3|10413.3|10421.6|10411.6|10423.3|10413.3|10421|10411|10
1620697970000|2021-05-11 01:52:50|10422|10412|10422.5|10412.5|10423.5|10413.5|10422|10412|9
1620697980000|2021-05-11 01:53:00|10422.9|10412.9|10424.9|10414.9|10424.9|10414.9|10422|10412|12
1620697990000|2021-05-11 01:53:10|10424.4|10414.4|10423.9|10413.9|10424.4|10414.4|10423.9|10413.9|2
1620698000000|2021-05-11 01:53:20|10424.3|10414.3|10426.1|10416.1|10426.8|10416.8|10424.3|10414.3|7
1620698010000|2021-05-11 01:53:30|10426.4|10416.4|10428.6|10418.6|10428.8|10418.8|10426.4|10416.4|11
1620698020000|2021-05-11 01:53:40|10428.8|10418.8|10430|10420|10430|10420|10428.6|10418.6|8
1620698030000|2021-05-11 01:53:50|10432|10422|10431|10421|10432|10422|10430.8|10420.8|6
1620698040000|2021-05-11 01:54:00|10431.1|10421.1|10431.3|10421.3|10431.8|10421.8|10430.8|10420.8|7
1620698050000|2021-05-11 01:54:10|10431|10421|10422.6|10412.6|10431|10421|10422.6|10412.6|13
1620698060000|2021-05-11 01:54:20|10422.9|10412.9|10422.9|10412.9|10422.9|10412.9|10422.5|10412.5|4
1620698070000|2021-05-11 01:54:30|10423.3|10413.3|10424.5|10414.5|10424.5|10414.5|10423|10413|6
1620698080000|2021-05-11 01:54:40|10425.5|10415.5|10425.8|10415.8|10426|10416|10424.9|10414.9|8
1620698090000|2021-05-11 01:54:50|10425.3|10415.3|10424.6|10414.6|10426.5|10416.5|10424.6|10414.6|7
1620698100000|2021-05-11 01:55:00|10424.3|10414.3|10422.5|10412.5|10424.3|10414.3|10422.5|10412.5|10
1620698110000|2021-05-11 01:55:10|10422|10412|10419.8|10409.8|10422|10412|10419.8|10409.8|3
1620698120000|2021-05-11 01:55:20|10419.5|10409.5|10417.3|10407.3|10419.5|10409.5|10416.8|10406.8|8
1620698130000|2021-05-11 01:55:30|10418|10408|10415.8|10405.8|10418|10408|10415.8|10405.8|8
1620698140000|2021-05-11 01:55:40|10416.3|10406.3|10417.8|10407.8|10418.3|10408.3|10416.3|10406.3|9
1620698150000|2021-05-11 01:55:50|10418.3|10408.3|10418.3|10408.3|10418.3|10408.3|10417.8|10407.8|3
1620698160000|2021-05-11 01:56:00|10417.8|10407.8|10415.1|10405.1|10417.8|10407.8|10415.1|10405.1|10
1620698170000|2021-05-11 01:56:10|10415.4|10405.4|10412.3|10402.3|10415.6|10405.6|10412|10402|12
1620698180000|2021-05-11 01:56:20|10412|10402|10412.3|10402.3|10413.4|10403.4|10412|10402|10
1620698190000|2021-05-11 01:56:30|10411.8|10401.8|10410.8|10400.8|10411.8|10401.8|10410.4|10400.4|11
1620698200000|2021-05-11 01:56:40|10410.5|10400.5|10412.5|10402.5|10412.5|10402.5|10410.3|10400.3|8
1620698210000|2021-05-11 01:56:50|10412|10402|10412.9|10402.9|10412.9|10402.9|10411|10401|10
1620698220000|2021-05-11 01:57:00|10413.5|10403.5|10413|10403|10413.5|10403.5|10413|10403|6
1620698230000|2021-05-11 01:57:10|10412.8|10402.8|10413|10403|10413|10403|10412.1|10402.1|6
1620698240000|2021-05-11 01:57:20|10413.4|10403.4|10413.4|10403.4|10413.4|10403.4|10413.4|10403.4|1
1620698250000|2021-05-11 01:57:30|10412.9|10402.9|10413.9|10403.9|10414.4|10404.4|10412.5|10402.5|7
1620698260000|2021-05-11 01:57:40|10413.6|10403.6|10410|10400|10413.6|10403.6|10409.8|10399.8|13
1620698270000|2021-05-11 01:57:50|10410.3|10400.3|10410.8|10400.8|10410.8|10400.8|10409|10399|11
1620698280000|2021-05-11 01:58:00|10410.4|10400.4|10410.6|10400.6|10412|10402|10409|10399|13
1620698290000|2021-05-11 01:58:10|10410.4|10400.4|10410|10400|10412.1|10402.1|10410|10400|12
1620698300000|2021-05-11 01:58:20|10410.3|10400.3|10409|10399|10411.6|10401.6|10409|10399|12
1620698310000|2021-05-11 01:58:30|10408.8|10398.8|10402.3|10392.3|10408.8|10398.8|10399.1|10389.1|22
1620698320000|2021-05-11 01:58:40|10402|10392|10405.3|10395.3|10406.1|10396.1|10401.9|10391.9|17
1620698330000|2021-05-11 01:58:50|10404.8|10394.8|10400.5|10390.5|10404.8|10394.8|10399.6|10389.6|12
1620698340000|2021-05-11 01:59:00|10400.8|10390.8|10401.1|10391.1|10402.4|10392.4|10400.8|10390.8|7
1620698350000|2021-05-11 01:59:10|10400.9|10390.9|10399.6|10389.6|10401.1|10391.1|10398.3|10388.3|15
1620698360000|2021-05-11 01:59:20|10399.5|10389.5|10399.3|10389.3|10399.6|10389.6|10398.3|10388.3|10
1620698370000|2021-05-11 01:59:30|10399|10389|10395.3|10385.3|10399|10389|10394.9|10384.9|18
1620698380000|2021-05-11 01:59:40|10395.6|10385.6|10396|10386|10396.1|10386.1|10394.3|10384.3|12
1620698390000|2021-05-11 01:59:50|10396.3|10386.3|10399.4|10389.4|10399.8|10389.8|10396.3|10386.3|9
1620698400000|2021-05-11 02:00:00|10399.8|10389.8|10401.5|10391.5|10401.5|10391.5|10396.6|10386.6|17
1620698410000|2021-05-11 02:00:10|10402.5|10392.5|10404.9|10394.9|10404.9|10394.9|10402.5|10392.5|10
1620698420000|2021-05-11 02:00:20|10405.4|10395.4|10403.3|10393.3|10405.5|10395.5|10402.8|10392.8|16
1620698430000|2021-05-11 02:00:30|10403|10393|10404.3|10394.3|10404.3|10394.3|10402.6|10392.6|7
1620698440000|2021-05-11 02:00:40|10404.6|10394.6|10402.4|10392.4|10404.6|10394.6|10402.4|10392.4|8
1620698450000|2021-05-11 02:00:50|10402.1|10392.1|10401.3|10391.3|10403.3|10393.3|10401.3|10391.3|8
1620698460000|2021-05-11 02:01:00|10401.8|10391.8|10405.3|10395.3|10405.3|10395.3|10401.8|10391.8|7
1620698470000|2021-05-11 02:01:10|10405.5|10395.5|10405.9|10395.9|10408|10398|10405.5|10395.5|11
1620698480000|2021-05-11 02:01:20|10405.6|10395.6|10403.9|10393.9|10405.6|10395.6|10403.9|10393.9|4
1620698490000|2021-05-11 02:01:30|10404.4|10394.4|10401.8|10391.8|10405.5|10395.5|10401.8|10391.8|11
1620698500000|2021-05-11 02:01:40|10402|10392|10403.5|10393.5|10403.5|10393.5|10402|10392|4
1620698510000|2021-05-11 02:01:50|10403.9|10393.9|10401|10391|10404.5|10394.5|10401|10391|9
1620698520000|2021-05-11 02:02:00|10400.5|10390.5|10400.5|10390.5|10403.3|10393.3|10400|10390|14
1620698530000|2021-05-11 02:02:10|10400.3|10390.3|10401.3|10391.3|10403.3|10393.3|10400.3|10390.3|14
1620698540000|2021-05-11 02:02:20|10401.5|10391.5|10399.5|10389.5|10401.5|10391.5|10399.5|10389.5|14
1620698550000|2021-05-11 02:02:30|10399.8|10389.8|10401.1|10391.1|10401.1|10391.1|10399.3|10389.3|8
1620698560000|2021-05-11 02:02:40|10400.9|10390.9|10402.5|10392.5|10402.5|10392.5|10400.5|10390.5|7
1620698570000|2021-05-11 02:02:50|10402.8|10392.8|10401.8|10391.8|10404.3|10394.3|10401.8|10391.8|16
1620698580000|2021-05-11 02:03:00|10401.4|10391.4|10399|10389|10401.4|10391.4|10398|10388|12
1620698590000|2021-05-11 02:03:10|10399.3|10389.3|10399.5|10389.5|10399.5|10389.5|10398.6|10388.6|9
1620698600000|2021-05-11 02:03:20|10399.1|10389.1|10400.3|10390.3|10400.3|10390.3|10397.8|10387.8|7
1620698610000|2021-05-11 02:03:30|10400.5|10390.5|10398.9|10388.9|10401.5|10391.5|10398.9|10388.9|9
1620698620000|2021-05-11 02:03:40|10398.8|10388.8|10396|10386|10398.8|10388.8|10396|10386|10
1620698630000|2021-05-11 02:03:50|10395.8|10385.8|10395.8|10385.8|10396.5|10386.5|10395.5|10385.5|14
1620698640000|2021-05-11 02:04:00|10395.1|10385.1|10395.3|10385.3|10395.5|10385.5|10393.8|10383.8|13
1620698650000|2021-05-11 02:04:10|10395.8|10385.8|10396|10386|10396.5|10386.5|10395.8|10385.8|12
1620698660000|2021-05-11 02:04:20|10396.8|10386.8|10395.9|10385.9|10396.8|10386.8|10395|10385|5
1620698670000|2021-05-11 02:04:30|10395.8|10385.8|10397.5|10387.5|10397.5|10387.5|10395.3|10385.3|13
1620698680000|2021-05-11 02:04:40|10398.3|10388.3|10396|10386|10398.8|10388.8|10395.5|10385.5|13
1620698690000|2021-05-11 02:04:50|10395.8|10385.8|10396|10386|10396|10386|10394.6|10384.6|16
1620698700000|2021-05-11 02:05:00|10396.5|10386.5|10399.3|10389.3|10399.9|10389.9|10396.5|10386.5|15
1620698710000|2021-05-11 02:05:10|10398.3|10388.3|10402|10392|10402.3|10392.3|10398.3|10388.3|11
1620698720000|2021-05-11 02:05:20|10402.3|10392.3|10402.1|10392.1|10403.3|10393.3|10401.8|10391.8|12
1620698730000|2021-05-11 02:05:30|10403.5|10393.5|10404.5|10394.5|10404.5|10394.5|10401.8|10391.8|13
1620698740000|2021-05-11 02:05:40|10406|10396|10410.1|10400.1|10410.9|10400.9|10406|10396|16
1620698750000|2021-05-11 02:05:50|10410.5|10400.5|10413.4|10403.4|10413.9|10403.9|10409.9|10399.9|18
1620698760000|2021-05-11 02:06:00|10413|10403|10412.3|10402.3|10413.8|10403.8|10409.1|10399.1|18
1620698770000|2021-05-11 02:06:10|10411.8|10401.8|10409.1|10399.1|10412.3|10402.3|10409.1|10399.1|15
1620698780000|2021-05-11 02:06:20|10409.5|10399.5|10408.3|10398.3|10409.5|10399.5|10408.3|10398.3|6
1620698790000|2021-05-11 02:06:30|10407.9|10397.9|10410|10400|10410|10400|10407|10397|10
1620698800000|2021-05-11 02:06:40|10409.6|10399.6|10407.4|10397.4|10410|10400|10407.4|10397.4|10
1620698810000|2021-05-11 02:06:50|10407.8|10397.8|10406.6|10396.6|10408.5|10398.5|10406.6|10396.6|13
1620698820000|2021-05-11 02:07:00|10407|10397|10406.3|10396.3|10407.5|10397.5|10406.3|10396.3|18
1620698830000|2021-05-11 02:07:10|10406.5|10396.5|10406.4|10396.4|10407.8|10397.8|10406.3|10396.3|11
1620698840000|2021-05-11 02:07:20|10406.3|10396.3|10406.5|10396.5|10406.9|10396.9|10406.1|10396.1|6
1620698850000|2021-05-11 02:07:30|10406.1|10396.1|10407.5|10397.5|10408.8|10398.8|10406.1|10396.1|15
1620698860000|2021-05-11 02:07:40|10408.3|10398.3|10404.9|10394.9|10408.3|10398.3|10403.3|10393.3|19
1620698870000|2021-05-11 02:07:50|10404.5|10394.5|10407.8|10397.8|10407.8|10397.8|10404.5|10394.5|13
1620698880000|2021-05-11 02:08:00|10408|10398|10406.3|10396.3|10408.5|10398.5|10406.3|10396.3|8
1620698890000|2021-05-11 02:08:10|10406|10396|10404.5|10394.5|10406|10396|10403.5|10393.5|8
1620698900000|2021-05-11 02:08:20|10404.4|10394.4|10403.6|10393.6|10404.4|10394.4|10403.6|10393.6|2
1620698910000|2021-05-11 02:08:30|10404|10394|10404.5|10394.5|10404.5|10394.5|10404|10394|2
1620698920000|2021-05-11 02:08:40|10405|10395|10404.3|10394.3|10405|10395|10404.3|10394.3|3
1620698930000|2021-05-11 02:08:50|10404.5|10394.5|10407.8|10397.8|10407.8|10397.8|10404.5|10394.5|9
1620698940000|2021-05-11 02:09:00|10407.6|10397.6|10406.3|10396.3|10407.6|10397.6|10403.8|10393.8|10
1620698950000|2021-05-11 02:09:10|10406.5|10396.5|10408.6|10398.6|10409.9|10399.9|10406.3|10396.3|15
1620698960000|2021-05-11 02:09:20|10408.9|10398.9|10410.5|10400.5|10410.8|10400.8|10408.9|10398.9|7
1620698970000|2021-05-11 02:09:30|10410.3|10400.3|10408.6|10398.6|10410.8|10400.8|10408.6|10398.6|5
1620698980000|2021-05-11 02:09:40|10408.4|10398.4|10410|10400|10410|10400|10407.9|10397.9|8
1620698990000|2021-05-11 02:09:50|10409.8|10399.8|10406.6|10396.6|10409.8|10399.8|10406.6|10396.6|13
1620699000000|2021-05-11 02:10:00|10408.6|10398.6|10409.4|10399.4|10410.4|10400.4|10408.6|10398.6|13
1620699010000|2021-05-11 02:10:10|10409.6|10399.6|10410.9|10400.9|10411.3|10401.3|10409.4|10399.4|11
1620699020000|2021-05-11 02:10:20|10411.4|10401.4|10409.8|10399.8|10411.4|10401.4|10409.8|10399.8|6
1620699030000|2021-05-11 02:10:30|10409.3|10399.3|10410.6|10400.6|10410.6|10400.6|10409.3|10399.3|4
1620699040000|2021-05-11 02:10:40|10410.3|10400.3|10412.8|10402.8|10412.8|10402.8|10409.8|10399.8|9
1620699050000|2021-05-11 02:10:50|10413|10403|10418.3|10408.3|10418.3|10408.3|10413|10403|11
1620699060000|2021-05-11 02:11:00|10417.5|10407.5|10421.6|10411.6|10421.6|10411.6|10417.1|10407.1|8
1620699070000|2021-05-11 02:11:10|10421.5|10411.5|10418.4|10408.4|10421.5|10411.5|10418.1|10408.1|14
1620699080000|2021-05-11 02:11:20|10418.3|10408.3|10416.3|10406.3|10420.3|10410.3|10416.3|10406.3|13
1620699090000|2021-05-11 02:11:30|10416.5|10406.5|10419.8|10409.8|10420.6|10410.6|10416.5|10406.5|9
1620699100000|2021-05-11 02:11:40|10419.4|10409.4|10419.5|10409.5|10419.5|10409.5|10419.1|10409.1|4
1620699110000|2021-05-11 02:11:50|10419.6|10409.6|10421.3|10411.3|10421.5|10411.5|10419.6|10409.6|7
1620699120000|2021-05-11 02:12:00|10421|10411|10422.3|10412.3|10422.3|10412.3|10420.3|10410.3|9
1620699130000|2021-05-11 02:12:10|10422.8|10412.8|10421.4|10411.4|10422.9|10412.9|10421.4|10411.4|6
1620699140000|2021-05-11 02:12:20|10421.1|10411.1|10421.1|10411.1|10421.1|10411.1|10419.8|10409.8|6
1620699150000|2021-05-11 02:12:30|10420.9|10410.9|10420.8|10410.8|10420.9|10410.9|10420.5|10410.5|4
1620699160000|2021-05-11 02:12:40|10421|10411|10420.8|10410.8|10422.8|10412.8|10420.8|10410.8|11
1620699170000|2021-05-11 02:12:50|10421|10411|10420.5|10410.5|10421|10411|10420.5|10410.5|3
1620699180000|2021-05-11 02:13:00|10420.4|10410.4|10420.6|10410.6|10420.6|10410.6|10419.8|10409.8|6
1620699190000|2021-05-11 02:13:10|10421|10411|10423|10413|10423|10413|10421|10411|6
1620699200000|2021-05-11 02:13:20|10422.5|10412.5|10427.8|10417.8|10427.8|10417.8|10422.5|10412.5|11
1620699210000|2021-05-11 02:13:30|10427.3|10417.3|10425.3|10415.3|10427.3|10417.3|10425.3|10415.3|10
1620699220000|2021-05-11 02:13:40|10425.8|10415.8|10425|10415|10427|10417|10425|10415|6
1620699230000|2021-05-11 02:13:50|10424.5|10414.5|10424.3|10414.3|10424.9|10414.9|10424.3|10414.3|7
1620699240000|2021-05-11 02:14:00|10423.9|10413.9|10423.5|10413.5|10423.9|10413.9|10423|10413|8
1620699250000|2021-05-11 02:14:10|10424|10414|10424.8|10414.8|10425.6|10415.6|10424|10414|9
1620699260000|2021-05-11 02:14:20|10424.5|10414.5|10421.9|10411.9|10424.5|10414.5|10421.9|10411.9|11
1620699270000|2021-05-11 02:14:30|10422|10412|10422|10412|10422.5|10412.5|10421.8|10411.8|10
1620699280000|2021-05-11 02:14:40|10421|10411|10421|10411|10421.4|10411.4|10419.5|10409.5|9
1620699290000|2021-05-11 02:14:50|10420.8|10410.8|10421.8|10411.8|10423.5|10413.5|10420.8|10410.8|10
1620699300000|2021-05-11 02:15:00|10421.5|10411.5|10419.4|10409.4|10422.8|10412.8|10419.4|10409.4|14
1620699310000|2021-05-11 02:15:10|10419.5|10409.5|10420.5|10410.5|10420.5|10410.5|10419.5|10409.5|2
1620699320000|2021-05-11 02:15:20|10420.3|10410.3|10419.4|10409.4|10420.3|10410.3|10419|10409|7
1620699330000|2021-05-11 02:15:30|10419.8|10409.8|10419|10409|10420.1|10410.1|10419|10409|6
1620699340000|2021-05-11 02:15:40|10418.4|10408.4|10422.3|10412.3|10422.5|10412.5|10418|10408|9
1620699350000|2021-05-11 02:15:50|10422.4|10412.4|10423|10413|10423.3|10413.3|10422.4|10412.4|4
1620699360000|2021-05-11 02:16:00|10422.9|10412.9|10422.4|10412.4|10422.9|10412.9|10421.1|10411.1|8
1620699370000|2021-05-11 02:16:10|10422.5|10412.5|10422.6|10412.6|10423|10413|10422.3|10412.3|8
1620699380000|2021-05-11 02:16:20|10422.4|10412.4|10420.8|10410.8|10422.4|10412.4|10420.8|10410.8|8
1620699390000|2021-05-11 02:16:30|10421|10411|10420.8|10410.8|10421.9|10411.9|10420.8|10410.8|5
1620699410000|2021-05-11 02:16:50|10420.5|10410.5|10421.4|10411.4|10421.4|10411.4|10420.5|10410.5|4
1620699420000|2021-05-11 02:17:00|10421.1|10411.1|10420.3|10410.3|10421.1|10411.1|10420|10410|4
1620699430000|2021-05-11 02:17:10|10420.5|10410.5|10421.5|10411.5|10421.5|10411.5|10420.5|10410.5|3
1620699440000|2021-05-11 02:17:20|10421.3|10411.3|10420.9|10410.9|10421.3|10411.3|10420.9|10410.9|3
1620699450000|2021-05-11 02:17:30|10421|10411|10421.5|10411.5|10421.5|10411.5|10421|10411|2
1620699460000|2021-05-11 02:17:40|10421.8|10411.8|10421.1|10411.1|10421.8|10411.8|10420.8|10410.8|6
1620699470000|2021-05-11 02:17:50|10421.6|10411.6|10421.5|10411.5|10421.9|10411.9|10421|10411|6
1620699480000|2021-05-11 02:18:00|10421.1|10411.1|10422.4|10412.4|10422.4|10412.4|10421.1|10411.1|4
1620699490000|2021-05-11 02:18:10|10422.6|10412.6|10422.3|10412.3|10422.6|10412.6|10422.3|10412.3|4
1620699500000|2021-05-11 02:18:20|10422.5|10412.5|10424.3|10414.3|10424.3|10414.3|10422.5|10412.5|2
1620699510000|2021-05-11 02:18:30|10424.6|10414.6|10424.4|10414.4|10424.6|10414.6|10424.4|10414.4|2
1620699520000|2021-05-11 02:18:40|10424.5|10414.5|10424.4|10414.4|10424.5|10414.5|10424.4|10414.4|2
1620699530000|2021-05-11 02:18:50|10424.1|10414.1|10424.5|10414.5|10424.8|10414.8|10423.3|10413.3|6
1620699540000|2021-05-11 02:19:00|10424.8|10414.8|10424.1|10414.1|10425|10415|10424.1|10414.1|6
1620699550000|2021-05-11 02:19:10|10423.9|10413.9|10425.5|10415.5|10425.5|10415.5|10423.9|10413.9|7
1620699560000|2021-05-11 02:19:20|10425|10415|10424.4|10414.4|10425.3|10415.3|10424.4|10414.4|7
1620699570000|2021-05-11 02:19:30|10424.9|10414.9|10424.5|10414.5|10424.9|10414.9|10424|10414|6
1620699580000|2021-05-11 02:19:40|10424.9|10414.9|10424.9|10414.9|10424.9|10414.9|10424.5|10414.5|3
1620699590000|2021-05-11 02:19:50|10424.5|10414.5|10427.3|10417.3|10428|10418|10424.5|10414.5|7
1620699600000|2021-05-11 02:20:00|10427.1|10417.1|10428.1|10418.1|10429.4|10419.4|10427.1|10417.1|8
1620699610000|2021-05-11 02:20:10|10428.4|10418.4|10428.4|10418.4|10428.9|10418.9|10428.1|10418.1|6
1620699620000|2021-05-11 02:20:20|10428.1|10418.1|10428.1|10418.1|10428.4|10418.4|10428.1|10418.1|3
1620699630000|2021-05-11 02:20:30|10428.4|10418.4|10427.9|10417.9|10428.4|10418.4|10427.8|10417.8|4
1620699640000|2021-05-11 02:20:40|10428.1|10418.1|10428.1|10418.1|10428.1|10418.1|10428.1|10418.1|1
1620699650000|2021-05-11 02:20:50|10427.9|10417.9|10428.1|10418.1|10428.1|10418.1|10427.5|10417.5|6
1620699660000|2021-05-11 02:21:00|10428.4|10418.4|10427.9|10417.9|10428.4|10418.4|10427.9|10417.9|3
1620699670000|2021-05-11 02:21:10|10428.1|10418.1|10428.5|10418.5|10428.5|10418.5|10427.9|10417.9|7
1620699680000|2021-05-11 02:21:20|10428.1|10418.1|10428.1|10418.1|10429.4|10419.4|10428.1|10418.1|10
1620699690000|2021-05-11 02:21:30|10428.4|10418.4|10428.1|10418.1|10428.4|10418.4|10428.1|10418.1|4
1620699700000|2021-05-11 02:21:40|10428.4|10418.4|10428.4|10418.4|10428.4|10418.4|10427.9|10417.9|3
1620699710000|2021-05-11 02:21:50|10428.9|10418.9|10428.5|10418.5|10428.9|10418.9|10428.5|10418.5|2
1620699720000|2021-05-11 02:22:00|10428.9|10418.9|10430.4|10420.4|10430.4|10420.4|10428.4|10418.4|6
1620699740000|2021-05-11 02:22:20|10430.6|10420.6|10430.6|10420.6|10430.6|10420.6|10430.6|10420.6|1
1620699760000|2021-05-11 02:22:40|10431|10421|10430.5|10420.5|10431|10421|10429.9|10419.9|7
1620699770000|2021-05-11 02:22:50|10430.1|10420.1|10429.6|10419.6|10430.3|10420.3|10429.1|10419.1|8
1620699780000|2021-05-11 02:23:00|10429.3|10419.3|10429.3|10419.3|10429.3|10419.3|10428.3|10418.3|7
1620699790000|2021-05-11 02:23:10|10429.4|10419.4|10429.4|10419.4|10429.4|10419.4|10429.4|10419.4|1
1620699800000|2021-05-11 02:23:20|10429.1|10419.1|10429|10419|10429.4|10419.4|10428.9|10418.9|5
1620699810000|2021-05-11 02:23:30|10428.8|10418.8|10429.1|10419.1|10429.3|10419.3|10428.4|10418.4|4
1620699820000|2021-05-11 02:23:40|10429.5|10419.5|10430|10420|10430|10420|10429.5|10419.5|3
1620699840000|2021-05-11 02:24:00|10430.4|10420.4|10430.1|10420.1|10430.4|10420.4|10430.1|10420.1|2
1620699880000|2021-05-11 02:24:40|10430.4|10420.4|10430.4|10420.4|10430.4|10420.4|10430.4|10420.4|1
1620699890000|2021-05-11 02:24:50|10430.8|10420.8|10432.4|10422.4|10432.4|10422.4|10430.8|10420.8|2
1620699900000|2021-05-11 02:25:00|10431.9|10421.9|10432.5|10422.5|10432.5|10422.5|10431.9|10421.9|3
1620699910000|2021-05-11 02:25:10|10432.3|10422.3|10432.1|10422.1|10432.3|10422.3|10430.9|10420.9|7
1620699920000|2021-05-11 02:25:20|10431.8|10421.8|10431.4|10421.4|10431.8|10421.8|10431.4|10421.4|2
1620699940000|2021-05-11 02:25:40|10431.5|10421.5|10431.5|10421.5|10431.5|10421.5|10431.5|10421.5|1
1620699960000|2021-05-11 02:26:00|10431.4|10421.4|10431|10421|10431.4|10421.4|10431|10421|2
1620699980000|2021-05-11 02:26:20|10431.6|10421.6|10431.9|10421.9|10432.3|10422.3|10431.1|10421.1|6
1620699990000|2021-05-11 02:26:30|10432.3|10422.3|10432.3|10422.3|10432.3|10422.3|10432.3|10422.3|1
1620700000000|2021-05-11 02:26:40|10432.1|10422.1|10432|10422|10432.3|10422.3|10432|10422|3
1620700010000|2021-05-11 02:26:50|10431.9|10421.9|10431.4|10421.4|10431.9|10421.9|10431|10421|5
1620700020000|2021-05-11 02:27:00|10431.6|10421.6|10431.4|10421.4|10431.6|10421.6|10431.4|10421.4|4
1620700030000|2021-05-11 02:27:10|10430.5|10420.5|10431.4|10421.4|10431.4|10421.4|10430.5|10420.5|3
1620700040000|2021-05-11 02:27:20|10431|10421|10430|10420|10431.1|10421.1|10429.8|10419.8|10
1620700050000|2021-05-11 02:27:30|10430.4|10420.4|10428.8|10418.8|10430.4|10420.4|10428.8|10418.8|5
1620700060000|2021-05-11 02:27:40|10428.5|10418.5|10428.5|10418.5|10428.5|10418.5|10428.5|10418.5|1
1620700070000|2021-05-11 02:27:50|10428.3|10418.3|10428.5|10418.5|10428.5|10418.5|10427.3|10417.3|7
1620700080000|2021-05-11 02:28:00|10429|10419|10429.3|10419.3|10429.3|10419.3|10428.8|10418.8|4
1620700090000|2021-05-11 02:28:10|10430.1|10420.1|10428.4|10418.4|10430.1|10420.1|10428.4|10418.4|5
1620700100000|2021-05-11 02:28:20|10428.9|10418.9|10430.4|10420.4|10430.4|10420.4|10428.5|10418.5|4
1620700110000|2021-05-11 02:28:30|10430.6|10420.6|10430.6|10420.6|10430.6|10420.6|10430.4|10420.4|3
1620700120000|2021-05-11 02:28:40|10431.1|10421.1|10428.8|10418.8|10431.1|10421.1|10428.8|10418.8|5
1620700130000|2021-05-11 02:28:50|10429.1|10419.1|10427.9|10417.9|10429.3|10419.3|10427.6|10417.6|8
1620700140000|2021-05-11 02:29:00|10428.5|10418.5|10429.3|10419.3|10429.3|10419.3|10428.5|10418.5|3
1620700150000|2021-05-11 02:29:10|10428.8|10418.8|10428.8|10418.8|10428.8|10418.8|10428.8|10418.8|1
1620700160000|2021-05-11 02:29:20|10428.5|10418.5|10428.5|10418.5|10428.5|10418.5|10428.5|10418.5|1
1620700170000|2021-05-11 02:29:30|10428.8|10418.8|10429.3|10419.3|10429.3|10419.3|10428.8|10418.8|2
1620700180000|2021-05-11 02:29:40|10428.8|10418.8|10429.1|10419.1|10429.1|10419.1|10428.8|10418.8|2
1620700190000|2021-05-11 02:29:50|10429.3|10419.3|10429.3|10419.3|10429.3|10419.3|10429.3|10419.3|1
1620700200000|2021-05-11 02:30:00|10429.8|10419.8|10435.1|10425.1|10435.1|10425.1|10429.8|10419.8|10
1620700210000|2021-05-11 02:30:10|10435.4|10425.4|10437.4|10427.4|10437.4|10427.4|10434.8|10424.8|5
1620700220000|2021-05-11 02:30:20|10437.1|10427.1|10439|10429|10439|10429|10436.9|10426.9|10
1620700230000|2021-05-11 02:30:30|10439.3|10429.3|10440.5|10430.5|10440.5|10430.5|10439.3|10429.3|2
1620700240000|2021-05-11 02:30:40|10440.3|10430.3|10439.3|10429.3|10441|10431|10438.4|10428.4|14
1620700250000|2021-05-11 02:30:50|10439.6|10429.6|10439.6|10429.6|10439.9|10429.9|10439.4|10429.4|6
1620700260000|2021-05-11 02:31:00|10439.3|10429.3|10436.5|10426.5|10439.3|10429.3|10436.5|10426.5|8
1620700270000|2021-05-11 02:31:10|10436.9|10426.9|10437.1|10427.1|10439.1|10429.1|10436.9|10426.9|17
1620700280000|2021-05-11 02:31:20|10437.3|10427.3|10434|10424|10437.3|10427.3|10433.3|10423.3|17
1620700290000|2021-05-11 02:31:30|10433.8|10423.8|10431.9|10421.9|10433.8|10423.8|10431.6|10421.6|11
1620700300000|2021-05-11 02:31:40|10431.6|10421.6|10433|10423|10433.1|10423.1|10431.3|10421.3|11
1620700310000|2021-05-11 02:31:50|10432.8|10422.8|10431.4|10421.4|10432.8|10422.8|10431.4|10421.4|6
1620700320000|2021-05-11 02:32:00|10430.8|10420.8|10428.3|10418.3|10430.8|10420.8|10428.3|10418.3|7
1620700330000|2021-05-11 02:32:10|10428.8|10418.8|10428.8|10418.8|10428.8|10418.8|10428.8|10418.8|1
1620700340000|2021-05-11 02:32:20|10429.3|10419.3|10429.3|10419.3|10429.3|10419.3|10428.8|10418.8|3
1620700350000|2021-05-11 02:32:30|10429|10419|10428.8|10418.8|10429.4|10419.4|10427.8|10417.8|10
1620700360000|2021-05-11 02:32:40|10429.3|10419.3|10429.8|10419.8|10429.8|10419.8|10428.9|10418.9|8
1620700370000|2021-05-11 02:32:50|10430.5|10420.5|10433.4|10423.4|10433.4|10423.4|10430.5|10420.5|11
1620700380000|2021-05-11 02:33:00|10433.3|10423.3|10433|10423|10433.3|10423.3|10432.4|10422.4|8
1620700390000|2021-05-11 02:33:10|10432.5|10422.5|10436.9|10426.9|10436.9|10426.9|10432.5|10422.5|8
1620700400000|2021-05-11 02:33:20|10437.3|10427.3|10437.6|10427.6|10438.3|10428.3|10436.6|10426.6|8
1620700410000|2021-05-11 02:33:30|10437.3|10427.3|10437.1|10427.1|10438.3|10428.3|10437.1|10427.1|7
1620700420000|2021-05-11 02:33:40|10437.4|10427.4|10437|10427|10439.5|10429.5|10437|10427|11
1620700430000|2021-05-11 02:33:50|10436.8|10426.8|10435.1|10425.1|10436.8|10426.8|10434.3|10424.3|14
1620700440000|2021-05-11 02:34:00|10435.5|10425.5|10433.5|10423.5|10436.4|10426.4|10432.1|10422.1|14
1620700450000|2021-05-11 02:34:10|10433.3|10423.3|10433|10423|10433.3|10423.3|10432.3|10422.3|6
1620700460000|2021-05-11 02:34:20|10433.3|10423.3|10426|10416|10434.3|10424.3|10426|10416|9
1620700470000|2021-05-11 02:34:30|10425.8|10415.8|10420.8|10410.8|10425.8|10415.8|10420.5|10410.5|14
1620700480000|2021-05-11 02:34:40|10420.3|10410.3|10422|10412|10423|10413|10420|10410|10
1620700490000|2021-05-11 02:34:50|10421.1|10411.1|10423|10413|10423.1|10413.1|10419.9|10409.9|8
1620700500000|2021-05-11 02:35:00|10422.5|10412.5|10426|10416|10426.8|10416.8|10422.5|10412.5|11
1620700510000|2021-05-11 02:35:10|10426.8|10416.8|10427.5|10417.5|10428.8|10418.8|10426.8|10416.8|8
1620700520000|2021-05-11 02:35:20|10427.9|10417.9|10423.5|10413.5|10428.3|10418.3|10423.5|10413.5|9
1620700530000|2021-05-11 02:35:30|10424.8|10414.8|10424.3|10414.3|10425.4|10415.4|10424.3|10414.3|7
1620700540000|2021-05-11 02:35:40|10424.4|10414.4|10424.3|10414.3|10424.8|10414.8|10424.3|10414.3|3
1620700550000|2021-05-11 02:35:50|10424.4|10414.4|10425.1|10415.1|10425.5|10415.5|10424.4|10414.4|6
1620700560000|2021-05-11 02:36:00|10425|10415|10423|10413|10425.6|10415.6|10423|10413|11
1620700570000|2021-05-11 02:36:10|10422.9|10412.9|10422|10412|10423.3|10413.3|10421.9|10411.9|6
1620700580000|2021-05-11 02:36:20|10422.5|10412.5|10424|10414|10424|10414|10422.5|10412.5|6
1620700590000|2021-05-11 02:36:30|10424.3|10414.3|10423.5|10413.5|10425|10415|10423.3|10413.3|10
1620700600000|2021-05-11 02:36:40|10423.3|10413.3|10423.6|10413.6|10423.8|10413.8|10423.3|10413.3|6
1620700610000|2021-05-11 02:36:50|10423.9|10413.9|10424.9|10414.9|10424.9|10414.9|10423.9|10413.9|3
1620700620000|2021-05-11 02:37:00|10424.8|10414.8|10423.1|10413.1|10424.8|10414.8|10422.8|10412.8|7
1620700630000|2021-05-11 02:37:10|10423.6|10413.6|10422.9|10412.9|10423.9|10413.9|10422.9|10412.9|6
1620700640000|2021-05-11 02:37:20|10422.5|10412.5|10422.9|10412.9|10422.9|10412.9|10421.3|10411.3|8
1620700650000|2021-05-11 02:37:30|10422.3|10412.3|10421.6|10411.6|10422.3|10412.3|10421.4|10411.4|6
1620700660000|2021-05-11 02:37:40|10421.9|10411.9|10425.9|10415.9|10425.9|10415.9|10421.9|10411.9|7
1620700670000|2021-05-11 02:37:50|10426.5|10416.5|10428.8|10418.8|10428.8|10418.8|10426.5|10416.5|7
1620700680000|2021-05-11 02:38:00|10428.6|10418.6|10425.8|10415.8|10428.6|10418.6|10425.8|10415.8|5
1620700690000|2021-05-11 02:38:10|10425|10415|10424.4|10414.4|10425|10415|10424|10414|7
1620700710000|2021-05-11 02:38:30|10424|10414|10423.4|10413.4|10424|10414|10423.4|10413.4|2
1620700720000|2021-05-11 02:38:40|10423.3|10413.3|10423.6|10413.6|10423.6|10413.6|10423.3|10413.3|2
1620700730000|2021-05-11 02:38:50|10424.1|10414.1|10428.3|10418.3|10428.3|10418.3|10424.1|10414.1|5
1620700740000|2021-05-11 02:39:00|10428.5|10418.5|10428.5|10418.5|10428.5|10418.5|10428.5|10418.5|1
1620700750000|2021-05-11 02:39:10|10429.5|10419.5|10429.9|10419.9|10430.1|10420.1|10429.1|10419.1|7
1620700760000|2021-05-11 02:39:20|10429.5|10419.5|10431|10421|10431|10421|10429.5|10419.5|5
1620700770000|2021-05-11 02:39:30|10430.6|10420.6|10429|10419|10430.8|10420.8|10429|10419|8
1620700780000|2021-05-11 02:39:40|10428.8|10418.8|10425.9|10415.9|10428.8|10418.8|10423.5|10413.5|10
1620700790000|2021-05-11 02:39:50|10426.6|10416.6|10427.5|10417.5|10427.9|10417.9|10426.6|10416.6|6
1620700800000|2021-05-11 02:40:00|10427.8|10417.8|10429.9|10419.9|10430|10420|10427.8|10417.8|5
1620700810000|2021-05-11 02:40:10|10428.8|10418.8|10425.4|10415.4|10428.8|10418.8|10425.4|10415.4|5
1620700820000|2021-05-11 02:40:20|10426|10416|10427.3|10417.3|10427.3|10417.3|10426|10416|4
1620700830000|2021-05-11 02:40:30|10427.8|10417.8|10427.5|10417.5|10429|10419|10427.3|10417.3|10
1620700840000|2021-05-11 02:40:40|10427.3|10417.3|10427|10417|10427.5|10417.5|10426.9|10416.9|5
1620700850000|2021-05-11 02:40:50|10426.5|10416.5|10428.3|10418.3|10428.3|10418.3|10426.5|10416.5|6
1620700860000|2021-05-11 02:41:00|10428|10418|10427.5|10417.5|10429.8|10419.8|10427.5|10417.5|11
1620700870000|2021-05-11 02:41:10|10427.4|10417.4|10427.9|10417.9|10428.3|10418.3|10427.4|10417.4|4
1620700880000|2021-05-11 02:41:20|10428.5|10418.5|10428.5|10418.5|10428.8|10418.8|10427.9|10417.9|6
1620700890000|2021-05-11 02:41:30|10428.8|10418.8|10429|10419|10429.3|10419.3|10428.3|10418.3|8
1620700900000|2021-05-11 02:41:40|10428.8|10418.8|10428.6|10418.6|10429.3|10419.3|10428.6|10418.6|6
1620700910000|2021-05-11 02:41:50|10428.5|10418.5|10422.4|10412.4|10428.8|10418.8|10421.3|10411.3|13
1620700920000|2021-05-11 02:42:00|10421.5|10411.5|10421.4|10411.4|10422.8|10412.8|10421.4|10411.4|7
1620700930000|2021-05-11 02:42:10|10421.1|10411.1|10419.8|10409.8|10422.3|10412.3|10419.8|10409.8|10
1620700940000|2021-05-11 02:42:20|10419.5|10409.5|10419|10409|10419.5|10409.5|10418.8|10408.8|4
1620700950000|2021-05-11 02:42:30|10419.4|10409.4|10421.1|10411.1|10421.5|10411.5|10419.4|10409.4|7
1620700960000|2021-05-11 02:42:40|10420.9|10410.9|10420.9|10410.9|10420.9|10410.9|10420.9|10410.9|1
1620700970000|2021-05-11 02:42:50|10421|10411|10419.1|10409.1|10421|10411|10419.1|10409.1|8
1620700980000|2021-05-11 02:43:00|10418.8|10408.8|10416.8|10406.8|10418.8|10408.8|10416.8|10406.8|5
1620701000000|2021-05-11 02:43:20|10417.6|10407.6|10417.3|10407.3|10417.6|10407.6|10417.3|10407.3|3
1620701010000|2021-05-11 02:43:30|10416.5|10406.5|10411.5|10401.5|10416.5|10406.5|10411.5|10401.5|10
1620701020000|2021-05-11 02:43:40|10412|10402|10414.8|10404.8|10414.9|10404.9|10411.5|10401.5|14
1620701030000|2021-05-11 02:43:50|10414.3|10404.3|10414.3|10404.3|10414.3|10404.3|10414.3|10404.3|1
1620701040000|2021-05-11 02:44:00|10414.8|10404.8|10414|10404|10414.8|10404.8|10413.6|10403.6|5
1620701050000|2021-05-11 02:44:10|10414.6|10404.6|10418.8|10408.8|10418.8|10408.8|10414.6|10404.6|10
1620701060000|2021-05-11 02:44:20|10419.1|10409.1|10418.8|10408.8|10419.1|10409.1|10418.8|10408.8|2
1620701070000|2021-05-11 02:44:30|10417.8|10407.8|10416.5|10406.5|10418|10408|10416.5|10406.5|10
1620701080000|2021-05-11 02:44:40|10416.8|10406.8|10415.3|10405.3|10417.3|10407.3|10415.3|10405.3|7
1620701090000|2021-05-11 02:44:50|10415.8|10405.8|10415|10405|10416|10406|10415|10405|10
1620701100000|2021-05-11 02:45:00|10416.9|10406.9|10416.4|10406.4|10417.9|10407.9|10416.4|10406.4|6
1620701110000|2021-05-11 02:45:10|10415.8|10405.8|10416|10406|10416.3|10406.3|10415.3|10405.3|5
1620701120000|2021-05-11 02:45:20|10416.3|10406.3|10417.8|10407.8|10417.8|10407.8|10416.3|10406.3|5
1620701130000|2021-05-11 02:45:30|10417.5|10407.5|10415.3|10405.3|10417.5|10407.5|10415|10405|8
1620701140000|2021-05-11 02:45:40|10415.8|10405.8|10414.5|10404.5|10415.8|10405.8|10414.5|10404.5|3
1620701150000|2021-05-11 02:45:50|10412.9|10402.9|10413|10403|10413.1|10403.1|10412.9|10402.9|7
1620701160000|2021-05-11 02:46:00|10413.3|10403.3|10413|10403|10413.3|10403.3|10413|10403|2
1620701170000|2021-05-11 02:46:10|10414.8|10404.8|10415.6|10405.6|10415.6|10405.6|10414.8|10404.8|2
1620701180000|2021-05-11 02:46:20|10416|10406|10419.4|10409.4|10419.8|10409.8|10416|10406|12
1620701190000|2021-05-11 02:46:30|10419.3|10409.3|10419.8|10409.8|10420|10410|10417.6|10407.6|14
1620701200000|2021-05-11 02:46:40|10418.6|10408.6|10420.4|10410.4|10420.4|10410.4|10418.3|10408.3|5
1620701210000|2021-05-11 02:46:50|10420.3|10410.3|10420.5|10410.5|10420.6|10410.6|10420|10410|6
1620701220000|2021-05-11 02:47:00|10420.3|10410.3|10421.4|10411.4|10422.6|10412.6|10420.3|10410.3|9
1620701230000|2021-05-11 02:47:10|10421.5|10411.5|10419.4|10409.4|10422.3|10412.3|10419.4|10409.4|15
1620701240000|2021-05-11 02:47:20|10419.8|10409.8|10420.9|10410.9|10420.9|10410.9|10419.8|10409.8|6
1620701250000|2021-05-11 02:47:30|10421.1|10411.1|10421.9|10411.9|10422.1|10412.1|10421.1|10411.1|4
1620701260000|2021-05-11 02:47:40|10421.5|10411.5|10421.3|10411.3|10421.5|10411.5|10420.4|10410.4|5
1620701270000|2021-05-11 02:47:50|10421.5|10411.5|10421.4|10411.4|10422.3|10412.3|10421|10411|5
1620701280000|2021-05-11 02:48:00|10421.5|10411.5|10421.5|10411.5|10422.1|10412.1|10421.3|10411.3|6
1620701290000|2021-05-11 02:48:10|10421.8|10411.8|10422.4|10412.4|10423.5|10413.5|10421.8|10411.8|8
1620701300000|2021-05-11 02:48:20|10421.8|10411.8|10420.3|10410.3|10421.9|10411.9|10420.3|10410.3|7
1620701320000|2021-05-11 02:48:40|10421.5|10411.5|10421.9|10411.9|10421.9|10411.9|10420.4|10410.4|7
1620701330000|2021-05-11 02:48:50|10421.5|10411.5|10421.5|10411.5|10421.5|10411.5|10421|10411|3
1620701340000|2021-05-11 02:49:00|10422|10412|10422.5|10412.5|10422.5|10412.5|10422|10412|5
1620701350000|2021-05-11 02:49:10|10422.3|10412.3|10422.5|10412.5|10423.9|10413.9|10422.3|10412.3|7
1620701360000|2021-05-11 02:49:20|10422.8|10412.8|10422.5|10412.5|10422.8|10412.8|10422.5|10412.5|2
1620701370000|2021-05-11 02:49:30|10421.5|10411.5|10420.8|10410.8|10421.5|10411.5|10420.8|10410.8|3
1620701380000|2021-05-11 02:49:40|10419.9|10409.9|10419|10409|10419.9|10409.9|10419|10409|4
1620701390000|2021-05-11 02:49:50|10418.8|10408.8|10418.5|10408.5|10418.8|10408.8|10418.3|10408.3|3
1620701400000|2021-05-11 02:50:00|10418.8|10408.8|10419.1|10409.1|10419.4|10409.4|10418.5|10408.5|7
1620701410000|2021-05-11 02:50:10|10419.5|10409.5|10423.3|10413.3|10423.3|10413.3|10419.5|10409.5|11
1620701420000|2021-05-11 02:50:20|10424.1|10414.1|10421.8|10411.8|10424.3|10414.3|10421.6|10411.6|15
1620701430000|2021-05-11 02:50:30|10422|10412|10422.5|10412.5|10422.5|10412.5|10422|10412|2
1620701440000|2021-05-11 02:50:40|10422.8|10412.8|10423|10413|10423.8|10413.8|10422.8|10412.8|7
1620701450000|2021-05-11 02:50:50|10422.5|10412.5|10422.5|10412.5|10423.3|10413.3|10422.5|10412.5|7
1620701460000|2021-05-11 02:51:00|10422.8|10412.8|10424.1|10414.1|10424.6|10414.6|10422.8|10412.8|7
1620701470000|2021-05-11 02:51:10|10424|10414|10423.5|10413.5|10424|10414|10423|10413|7
1620701480000|2021-05-11 02:51:20|10422.8|10412.8|10422|10412|10422.8|10412.8|10422|10412|5
1620701490000|2021-05-11 02:51:30|10422.5|10412.5|10422.6|10412.6|10423|10413|10422.5|10412.5|6
1620701500000|2021-05-11 02:51:40|10422.8|10412.8|10423|10413|10423.5|10413.5|10422.8|10412.8|8
1620701510000|2021-05-11 02:51:50|10423.3|10413.3|10423.3|10413.3|10423.3|10413.3|10423.3|10413.3|1
1620701520000|2021-05-11 02:52:00|10423.5|10413.5|10423.8|10413.8|10423.8|10413.8|10423.5|10413.5|2
1620701530000|2021-05-11 02:52:10|10423.5|10413.5|10422.5|10412.5|10423.5|10413.5|10422.5|10412.5|3
1620701540000|2021-05-11 02:52:20|10422|10412|10422.1|10412.1|10422.1|10412.1|10421.1|10411.1|5
1620701550000|2021-05-11 02:52:30|10422.4|10412.4|10421.8|10411.8|10422.4|10412.4|10421.8|10411.8|3
1620701560000|2021-05-11 02:52:40|10421.4|10411.4|10421.8|10411.8|10421.9|10411.9|10421.4|10411.4|4
1620701570000|2021-05-11 02:52:50|10421.3|10411.3|10420.1|10410.1|10421.3|10411.3|10420.1|10410.1|4
1620701580000|2021-05-11 02:53:00|10420.5|10410.5|10421.8|10411.8|10421.8|10411.8|10420.3|10410.3|9
1620701590000|2021-05-11 02:53:10|10421.3|10411.3|10420.8|10410.8|10421.3|10411.3|10420.8|10410.8|3
1620701600000|2021-05-11 02:53:20|10420.5|10410.5|10420.9|10410.9|10421.3|10411.3|10420.5|10410.5|6
1620701610000|2021-05-11 02:53:30|10421|10411|10421|10411|10421|10411|10420.9|10410.9|3
1620701620000|2021-05-11 02:53:40|10420.8|10410.8|10422|10412|10422|10412|10420.5|10410.5|7
1620701640000|2021-05-11 02:54:00|10421.8|10411.8|10421.1|10411.1|10421.8|10411.8|10421.1|10411.1|2
1620701650000|2021-05-11 02:54:10|10420.9|10410.9|10420.9|10410.9|10420.9|10410.9|10420.9|10410.9|1
1620701660000|2021-05-11 02:54:20|10420.4|10410.4|10421.5|10411.5|10421.5|10411.5|10419.8|10409.8|8
1620701670000|2021-05-11 02:54:30|10421.1|10411.1|10420|10410|10421.1|10411.1|10419.8|10409.8|5
1620701700000|2021-05-11 02:55:00|10420.3|10410.3|10421.1|10411.1|10421.3|10411.3|10420.3|10410.3|5
1620701710000|2021-05-11 02:55:10|10420.9|10410.9|10420.1|10410.1|10420.9|10410.9|10420.1|10410.1|3
1620701720000|2021-05-11 02:55:20|10419.9|10409.9|10419.9|10409.9|10419.9|10409.9|10419.9|10409.9|1
1620701730000|2021-05-11 02:55:30|10418.8|10408.8|10419.8|10409.8|10419.8|10409.8|10418.8|10408.8|3
1620701740000|2021-05-11 02:55:40|10419.9|10409.9|10420|10410|10420.9|10410.9|10419.9|10409.9|4
1620701750000|2021-05-11 02:55:50|10419.8|10409.8|10418.6|10408.6|10419.8|10409.8|10418.6|10408.6|4
1620701760000|2021-05-11 02:56:00|10418.3|10408.3|10419.8|10409.8|10419.8|10409.8|10418.3|10408.3|5
1620701780000|2021-05-11 02:56:20|10420.1|10410.1|10422.1|10412.1|10422.1|10412.1|10420.1|10410.1|7
1620701790000|2021-05-11 02:56:30|10422.4|10412.4|10423.8|10413.8|10423.8|10413.8|10422.4|10412.4|2
1620701800000|2021-05-11 02:56:40|10423.4|10413.4|10422.9|10412.9|10423.4|10413.4|10422.9|10412.9|3
1620701810000|2021-05-11 02:56:50|10423.3|10413.3|10423.1|10413.1|10423.8|10413.8|10423.1|10413.1|3
1620701820000|2021-05-11 02:57:00|10422.8|10412.8|10422|10412|10422.8|10412.8|10422|10412|3
1620701830000|2021-05-11 02:57:10|10422.3|10412.3|10422.5|10412.5|10422.8|10412.8|10422.3|10412.3|3
1620701840000|2021-05-11 02:57:20|10422.8|10412.8|10423|10413|10423|10413|10422.8|10412.8|4
1620701850000|2021-05-11 02:57:30|10423.6|10413.6|10424.5|10414.5|10424.8|10414.8|10423.6|10413.6|6
1620701860000|2021-05-11 02:57:40|10424|10414|10423.9|10413.9|10424|10414|10423.3|10413.3|3
1620701870000|2021-05-11 02:57:50|10423.3|10413.3|10423.5|10413.5|10424.4|10414.4|10423.3|10413.3|6
1620701880000|2021-05-11 02:58:00|10422.9|10412.9|10423.5|10413.5|10423.5|10413.5|10422.9|10412.9|3
1620701890000|2021-05-11 02:58:10|10423.9|10413.9|10423.9|10413.9|10423.9|10413.9|10423.5|10413.5|3
1620701900000|2021-05-11 02:58:20|10424.1|10414.1|10424.1|10414.1|10424.1|10414.1|10423.9|10413.9|3
1620701910000|2021-05-11 02:58:30|10424.5|10414.5|10425.3|10415.3|10426|10416|10424.5|10414.5|6
1620701920000|2021-05-11 02:58:40|10427|10417|10426|10416|10427|10417|10426|10416|7
1620701930000|2021-05-11 02:58:50|10425|10415|10425|10415|10426.3|10416.3|10425|10415|5
1620701940000|2021-05-11 02:59:00|10425.1|10415.1|10425.1|10415.1|10425.1|10415.1|10425.1|10415.1|1
1620701950000|2021-05-11 02:59:10|10426|10416|10426.8|10416.8|10427|10417|10426|10416|7
1620701960000|2021-05-11 02:59:20|10427|10417|10426|10416|10427|10417|10425.6|10415.6|8
1620701970000|2021-05-11 02:59:30|10425.9|10415.9|10428.3|10418.3|10428.5|10418.5|10425.6|10415.6|13
1620701980000|2021-05-11 02:59:40|10427.5|10417.5|10429.1|10419.1|10430.4|10420.4|10427.5|10417.5|10
1620701990000|2021-05-11 02:59:50|10429.4|10419.4|10429|10419|10429.4|10419.4|10429|10419|3
1620702000000|2021-05-11 03:00:00|10428.5|10418.5|10427|10417|10428.5|10418.5|10427|10417|4
1620702020000|2021-05-11 03:00:20|10427.5|10417.5|10427.5|10417.5|10427.5|10417.5|10427.5|10417.5|1
1620702030000|2021-05-11 03:00:30|10427|10417|10427.5|10417.5|10427.5|10417.5|10427|10417|3
1620702040000|2021-05-11 03:00:40|10427.8|10417.8|10428.5|10418.5|10428.5|10418.5|10427.8|10417.8|4
1620702050000|2021-05-11 03:00:50|10427.9|10417.9|10426.5|10416.5|10427.9|10417.9|10426.3|10416.3|6
1620702080000|2021-05-11 03:01:20|10426.8|10416.8|10429.5|10419.5|10429.5|10419.5|10426.8|10416.8|6
1620702090000|2021-05-11 03:01:30|10429.8|10419.8|10430.3|10420.3|10430.5|10420.5|10429.6|10419.6|8
1620702100000|2021-05-11 03:01:40|10430|10420|10429.5|10419.5|10430|10420|10429.5|10419.5|3
1620702110000|2021-05-11 03:01:50|10429.3|10419.3|10428.5|10418.5|10429.3|10419.3|10428.5|10418.5|3
1620702120000|2021-05-11 03:02:00|10428.6|10418.6|10429.1|10419.1|10429.3|10419.3|10428.6|10418.6|6
1620702130000|2021-05-11 03:02:10|10429.3|10419.3|10430.9|10420.9|10431.3|10421.3|10429.1|10419.1|11
1620702140000|2021-05-11 03:02:20|10430.4|10420.4|10431.1|10421.1|10431.1|10421.1|10430.1|10420.1|4
1620702150000|2021-05-11 03:02:30|10431|10421|10429.8|10419.8|10431|10421|10429.8|10419.8|5
1620702160000|2021-05-11 03:02:40|10430.3|10420.3|10429.3|10419.3|10430.8|10420.8|10428.9|10418.9|8
1620702170000|2021-05-11 03:02:50|10429.5|10419.5|10430|10420|10430|10420|10429.5|10419.5|2
1620702180000|2021-05-11 03:03:00|10430.3|10420.3|10430.9|10420.9|10430.9|10420.9|10430|10420|4
1620702190000|2021-05-11 03:03:10|10430.4|10420.4|10430.1|10420.1|10430.4|10420.4|10430.1|10420.1|2
1620702200000|2021-05-11 03:03:20|10431.1|10421.1|10431.8|10421.8|10432|10422|10431.1|10421.1|4
1620702210000|2021-05-11 03:03:30|10432|10422|10432.4|10422.4|10432.4|10422.4|10431.8|10421.8|4
1620702220000|2021-05-11 03:03:40|10432.5|10422.5|10431.8|10421.8|10432.5|10422.5|10431.8|10421.8|4
1620702230000|2021-05-11 03:03:50|10431.3|10421.3|10430|10420|10431.3|10421.3|10429.6|10419.6|8
1620702240000|2021-05-11 03:04:00|10429.6|10419.6|10429.3|10419.3|10429.9|10419.9|10429.3|10419.3|4
1620702250000|2021-05-11 03:04:10|10429.6|10419.6|10430.3|10420.3|10430.3|10420.3|10429.6|10419.6|3
1620702260000|2021-05-11 03:04:20|10430|10420|10429.6|10419.6|10430|10420|10429.6|10419.6|2
1620702270000|2021-05-11 03:04:30|10429.8|10419.8|10427.9|10417.9|10430.4|10420.4|10427.6|10417.6|9
1620702280000|2021-05-11 03:04:40|10428.6|10418.6|10429.3|10419.3|10429.3|10419.3|10428.6|10418.6|3
1620702290000|2021-05-11 03:04:50|10429.5|10419.5|10430.8|10420.8|10430.8|10420.8|10429.1|10419.1|4
1620702300000|2021-05-11 03:05:00|10431|10421|10432.4|10422.4|10432.4|10422.4|10431|10421|4
1620702310000|2021-05-11 03:05:10|10433|10423|10431.4|10421.4|10434.1|10424.1|10431.3|10421.3|7
1620702330000|2021-05-11 03:05:30|10431.5|10421.5|10432|10422|10432|10422|10430.4|10420.4|6
1620702340000|2021-05-11 03:05:40|10432.3|10422.3|10434.1|10424.1|10434.1|10424.1|10432.3|10422.3|5
1620702350000|2021-05-11 03:05:50|10434.3|10424.3|10434.3|10424.3|10434.3|10424.3|10434.3|10424.3|1
1620702360000|2021-05-11 03:06:00|10433.9|10423.9|10434.5|10424.5|10434.5|10424.5|10433.9|10423.9|3
1620702370000|2021-05-11 03:06:10|10435.1|10425.1|10435.1|10425.1|10436|10426|10435.1|10425.1|3
1620702380000|2021-05-11 03:06:20|10435.6|10425.6|10434.6|10424.6|10436.1|10426.1|10434.6|10424.6|5
1620702390000|2021-05-11 03:06:30|10435|10425|10436.8|10426.8|10436.8|10426.8|10435|10425|6
1620702400000|2021-05-11 03:06:40|10437.1|10427.1|10436.8|10426.8|10437.1|10427.1|10436.8|10426.8|3
1620702410000|2021-05-11 03:06:50|10436.3|10426.3|10435.3|10425.3|10436.3|10426.3|10435.3|10425.3|4
1620702420000|2021-05-11 03:07:00|10435.4|10425.4|10437|10427|10437|10427|10435.4|10425.4|4
1620702430000|2021-05-11 03:07:10|10438.3|10428.3|10438.5|10428.5|10438.8|10428.8|10438.3|10428.3|3
1620702440000|2021-05-11 03:07:20|10438.3|10428.3|10435.4|10425.4|10438.3|10428.3|10435|10425|9
1620702450000|2021-05-11 03:07:30|10435.8|10425.8|10436|10426|10436.1|10426.1|10435.6|10425.6|5
1620702460000|2021-05-11 03:07:40|10436.3|10426.3|10436.6|10426.6|10436.6|10426.6|10436.3|10426.3|2
1620702470000|2021-05-11 03:07:50|10436.9|10426.9|10436.9|10426.9|10436.9|10426.9|10436.9|10426.9|1
1620702480000|2021-05-11 03:08:00|10437.4|10427.4|10441|10431|10441|10431|10437.4|10427.4|4
1620702490000|2021-05-11 03:08:10|10441.3|10431.3|10441|10431|10441.8|10431.8|10441|10431|7
1620702500000|2021-05-11 03:08:20|10441.3|10431.3|10433.6|10423.6|10441.3|10431.3|10433.5|10423.5|8
1620702510000|2021-05-11 03:08:30|10433.3|10423.3|10432.4|10422.4|10433.3|10423.3|10432.4|10422.4|3
1620702520000|2021-05-11 03:08:40|10432.8|10422.8|10433.8|10423.8|10433.8|10423.8|10432.4|10422.4|5
1620702530000|2021-05-11 03:08:50|10433.5|10423.5|10433.3|10423.3|10433.5|10423.5|10432.9|10422.9|5
1620702540000|2021-05-11 03:09:00|10433.8|10423.8|10434.5|10424.5|10434.5|10424.5|10433.8|10423.8|4
1620702550000|2021-05-11 03:09:10|10433.9|10423.9|10435|10425|10435|10425|10433.6|10423.6|8
1620702560000|2021-05-11 03:09:20|10434.8|10424.8|10432.8|10422.8|10435|10425|10432.8|10422.8|8
1620702570000|2021-05-11 03:09:30|10433.1|10423.1|10432.6|10422.6|10433.1|10423.1|10432|10422|6
1620702580000|2021-05-11 03:09:40|10433|10423|10433.3|10423.3|10434|10424|10433|10423|5
1620702590000|2021-05-11 03:09:50|10433.5|10423.5|10434.5|10424.5|10434.5|10424.5|10433.3|10423.3|6
1620702600000|2021-05-11 03:10:00|10435|10425|10436|10426|10436|10426|10435|10425|5
1620702610000|2021-05-11 03:10:10|10436.3|10426.3|10434.5|10424.5|10436.3|10426.3|10434.5|10424.5|8
1620702620000|2021-05-11 03:10:20|10433.6|10423.6|10433.3|10423.3|10433.6|10423.6|10432.9|10422.9|3
1620702630000|2021-05-11 03:10:30|10432.8|10422.8|10431.4|10421.4|10432.8|10422.8|10431.4|10421.4|7
1620702640000|2021-05-11 03:10:40|10431.6|10421.6|10432.1|10422.1|10432.1|10422.1|10431.6|10421.6|2
1620702650000|2021-05-11 03:10:50|10431.9|10421.9|10431.5|10421.5|10432.1|10422.1|10431.5|10421.5|5
1620702660000|2021-05-11 03:11:00|10431.1|10421.1|10432.5|10422.5|10432.5|10422.5|10431.1|10421.1|4
1620702670000|2021-05-11 03:11:10|10431.5|10421.5|10432.5|10422.5|10432.5|10422.5|10431.5|10421.5|5
1620702680000|2021-05-11 03:11:20|10431.5|10421.5|10432.4|10422.4|10432.6|10422.6|10431.5|10421.5|8
1620702690000|2021-05-11 03:11:30|10432.6|10422.6|10431.8|10421.8|10432.6|10422.6|10431.8|10421.8|5
1620702700000|2021-05-11 03:11:40|10431.9|10421.9|10431.8|10421.8|10432.5|10422.5|10431.8|10421.8|9
1620702710000|2021-05-11 03:11:50|10431.5|10421.5|10432.4|10422.4|10432.4|10422.4|10431.4|10421.4|5
1620702720000|2021-05-11 03:12:00|10432.1|10422.1|10432.1|10422.1|10432.1|10422.1|10432.1|10422.1|1
1620702730000|2021-05-11 03:12:10|10432.4|10422.4|10432.4|10422.4|10432.6|10422.6|10432.4|10422.4|3
1620702740000|2021-05-11 03:12:20|10432|10422|10431.6|10421.6|10432|10422|10431.6|10421.6|2
1620702750000|2021-05-11 03:12:30|10431.3|10421.3|10427.4|10417.4|10431.3|10421.3|10426.5|10416.5|9
1620702760000|2021-05-11 03:12:40|10426.9|10416.9|10426.5|10416.5|10427.5|10417.5|10426.5|10416.5|11
1620702770000|2021-05-11 03:12:50|10426.4|10416.4|10426.9|10416.9|10427.1|10417.1|10426.4|10416.4|4
1620702780000|2021-05-11 03:13:00|10427.6|10417.6|10426.4|10416.4|10427.6|10417.6|10426.4|10416.4|8
1620702790000|2021-05-11 03:13:10|10426.1|10416.1|10426.5|10416.5|10426.6|10416.6|10426.1|10416.1|5
1620702800000|2021-05-11 03:13:20|10426.4|10416.4|10424.6|10414.6|10426.4|10416.4|10424.4|10414.4|4
1620702810000|2021-05-11 03:13:30|10424.5|10414.5|10424.3|10414.3|10424.5|10414.5|10424.3|10414.3|2
1620702820000|2021-05-11 03:13:40|10423.9|10413.9|10423.6|10413.6|10423.9|10413.9|10423.6|10413.6|2
1620702830000|2021-05-11 03:13:50|10423.8|10413.8|10424.5|10414.5|10424.5|10414.5|10423.8|10413.8|6
1620702840000|2021-05-11 03:14:00|10424.9|10414.9|10425.6|10415.6|10425.6|10415.6|10424.9|10414.9|3
1620702850000|2021-05-11 03:14:10|10426|10416|10426|10416|10426.3|10416.3|10425.5|10415.5|6
1620702860000|2021-05-11 03:14:20|10426.6|10416.6|10427.8|10417.8|10428|10418|10426.6|10416.6|7
1620702890000|2021-05-11 03:14:50|10427.5|10417.5|10428.1|10418.1|10428.1|10418.1|10427.5|10417.5|4
1620702900000|2021-05-11 03:15:00|10429.8|10419.8|10428.5|10418.5|10429.8|10419.8|10428.5|10418.5|4
1620702910000|2021-05-11 03:15:10|10428|10418|10426.9|10416.9|10428|10418|10426|10416|6
1620702920000|2021-05-11 03:15:20|10427.1|10417.1|10428.6|10418.6|10428.6|10418.6|10427.1|10417.1|5
1620702930000|2021-05-11 03:15:30|10428.9|10418.9|10429.5|10419.5|10429.5|10419.5|10428.9|10418.9|3
1620702940000|2021-05-11 03:15:40|10431.6|10421.6|10431.4|10421.4|10431.6|10421.6|10431.4|10421.4|2
1620702950000|2021-05-11 03:15:50|10431.3|10421.3|10431.5|10421.5|10431.5|10421.5|10431.3|10421.3|2
1620702960000|2021-05-11 03:16:00|10431.3|10421.3|10431.4|10421.4|10431.4|10421.4|10431|10421|3
1620702970000|2021-05-11 03:16:10|10431.6|10421.6|10432.4|10422.4|10432.4|10422.4|10431.6|10421.6|2
1620702980000|2021-05-11 03:16:20|10432.3|10422.3|10432|10422|10432.3|10422.3|10432|10422|2
1620702990000|2021-05-11 03:16:30|10431.6|10421.6|10431.8|10421.8|10431.8|10421.8|10431.5|10421.5|4
1620703000000|2021-05-11 03:16:40|10431.5|10421.5|10432.1|10422.1|10432.1|10422.1|10431.5|10421.5|3
1620703010000|2021-05-11 03:16:50|10431.8|10421.8|10431.3|10421.3|10431.8|10421.8|10431.3|10421.3|2
1620703020000|2021-05-11 03:17:00|10431.6|10421.6|10432.1|10422.1|10432.1|10422.1|10431.6|10421.6|2
1620703030000|2021-05-11 03:17:10|10431.8|10421.8|10431.8|10421.8|10431.8|10421.8|10431.8|10421.8|1
1620703040000|2021-05-11 03:17:20|10432|10422|10434.8|10424.8|10435|10425|10432|10422|7
1620703050000|2021-05-11 03:17:30|10435.8|10425.8|10436|10426|10437|10427|10435.8|10425.8|7
1620703060000|2021-05-11 03:17:40|10436.5|10426.5|10436.5|10426.5|10436.5|10426.5|10436.5|10426.5|1
1620703070000|2021-05-11 03:17:50|10436.8|10426.8|10437|10427|10437|10427|10436.8|10426.8|2
1620703080000|2021-05-11 03:18:00|10436.8|10426.8|10436.3|10426.3|10436.8|10426.8|10436.3|10426.3|2
1620703100000|2021-05-11 03:18:20|10436.5|10426.5|10437.3|10427.3|10437.6|10427.6|10436.4|10426.4|6
1620703110000|2021-05-11 03:18:30|10436.3|10426.3|10433.3|10423.3|10436.3|10426.3|10433.3|10423.3|4
1620703120000|2021-05-11 03:18:40|10432.9|10422.9|10433|10423|10434|10424|10432.5|10422.5|5
1620703130000|2021-05-11 03:18:50|10432.8|10422.8|10432.5|10422.5|10432.8|10422.8|10432.5|10422.5|2
1620703140000|2021-05-11 03:19:00|10432.8|10422.8|10432.3|10422.3|10432.8|10422.8|10432.3|10422.3|3
1620703160000|2021-05-11 03:19:20|10432|10422|10431|10421|10432.5|10422.5|10431|10421|8
1620703170000|2021-05-11 03:19:30|10431.3|10421.3|10431.5|10421.5|10432.3|10422.3|10431.3|10421.3|6
1620703180000|2021-05-11 03:19:40|10430.4|10420.4|10430.5|10420.5|10430.5|10420.5|10429.9|10419.9|4
1620703190000|2021-05-11 03:19:50|10430.4|10420.4|10432.8|10422.8|10432.9|10422.9|10430.4|10420.4|8
1620703230000|2021-05-11 03:20:30|10432.5|10422.5|10432.8|10422.8|10432.8|10422.8|10432.5|10422.5|2
1620703240000|2021-05-11 03:20:40|10432.5|10422.5|10432.5|10422.5|10432.5|10422.5|10432.5|10422.5|1
1620703250000|2021-05-11 03:20:50|10432.8|10422.8|10432.8|10422.8|10432.8|10422.8|10432.8|10422.8|1
1620703260000|2021-05-11 03:21:00|10432.5|10422.5|10432.8|10422.8|10432.8|10422.8|10432.5|10422.5|2
1620703270000|2021-05-11 03:21:10|10433|10423|10432.8|10422.8|10433|10423|10432.8|10422.8|2
1620703280000|2021-05-11 03:21:20|10432.3|10422.3|10432.6|10422.6|10432.6|10422.6|10432.3|10422.3|2
1620703300000|2021-05-11 03:21:40|10432.8|10422.8|10433.3|10423.3|10433.3|10423.3|10432.8|10422.8|3
1620703310000|2021-05-11 03:21:50|10433|10423|10433|10423|10433|10423|10433|10423|1
1620703320000|2021-05-11 03:22:00|10433.5|10423.5|10436.9|10426.9|10437.3|10427.3|10433.4|10423.4|9
1620703330000|2021-05-11 03:22:10|10437|10427|10435.4|10425.4|10437|10427|10435.1|10425.1|3
1620703340000|2021-05-11 03:22:20|10435.3|10425.3|10435.1|10425.1|10435.4|10425.4|10435.1|10425.1|3
1620703350000|2021-05-11 03:22:30|10435.4|10425.4|10436.6|10426.6|10436.6|10426.6|10435|10425|5
1620703360000|2021-05-11 03:22:40|10436.3|10426.3|10436.5|10426.5|10436.5|10426.5|10436.3|10426.3|2
1620703370000|2021-05-11 03:22:50|10438.3|10428.3|10438|10428|10438.3|10428.3|10437.3|10427.3|7
1620703380000|2021-05-11 03:23:00|10437.4|10427.4|10436.6|10426.6|10437.6|10427.6|10436.6|10426.6|7
1620703390000|2021-05-11 03:23:10|10436.4|10426.4|10436.4|10426.4|10436.4|10426.4|10435.1|10425.1|5
1620703400000|2021-05-11 03:23:20|10436.3|10426.3|10435.1|10425.1|10436.3|10426.3|10435.1|10425.1|2
1620703410000|2021-05-11 03:23:30|10435|10425|10434.5|10424.5|10435|10425|10434.5|10424.5|2
1620703420000|2021-05-11 03:23:40|10434.3|10424.3|10436.1|10426.1|10436.1|10426.1|10433.8|10423.8|8
1620703430000|2021-05-11 03:23:50|10435.8|10425.8|10435|10425|10435.8|10425.8|10435|10425|2
1620703440000|2021-05-11 03:24:00|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|1
1620703450000|2021-05-11 03:24:10|10434.9|10424.9|10435.1|10425.1|10435.1|10425.1|10434.9|10424.9|4
1620703460000|2021-05-11 03:24:20|10435.5|10425.5|10436.9|10426.9|10436.9|10426.9|10435.3|10425.3|5
1620703470000|2021-05-11 03:24:30|10437.1|10427.1|10437|10427|10437.5|10427.5|10436.8|10426.8|8
1620703480000|2021-05-11 03:24:40|10437.3|10427.3|10437.1|10427.1|10437.5|10427.5|10437|10427|6
1620703490000|2021-05-11 03:24:50|10436.8|10426.8|10437.4|10427.4|10437.4|10427.4|10436.6|10426.6|6
1620703500000|2021-05-11 03:25:00|10437.1|10427.1|10436.5|10426.5|10437.1|10427.1|10436.5|10426.5|3
1620703510000|2021-05-11 03:25:10|10436.3|10426.3|10437.4|10427.4|10437.4|10427.4|10436|10426|7
1620703520000|2021-05-11 03:25:20|10437|10427|10437.3|10427.3|10437.6|10427.6|10436.8|10426.8|10
1620703530000|2021-05-11 03:25:30|10437.9|10427.9|10437.6|10427.6|10438.4|10428.4|10437.5|10427.5|7
1620703540000|2021-05-11 03:25:40|10438|10428|10437.8|10427.8|10438.4|10428.4|10437.6|10427.6|6
1620703550000|2021-05-11 03:25:50|10437.9|10427.9|10437.9|10427.9|10437.9|10427.9|10437.5|10427.5|3
1620703560000|2021-05-11 03:26:00|10438.4|10428.4|10437.4|10427.4|10438.4|10428.4|10437.4|10427.4|3
1620703570000|2021-05-11 03:26:10|10437|10427|10436.3|10426.3|10437|10427|10436.3|10426.3|8
1620703580000|2021-05-11 03:26:20|10435|10425|10436.9|10426.9|10436.9|10426.9|10435|10425|5
1620703590000|2021-05-11 03:26:30|10437|10427|10437.6|10427.6|10437.6|10427.6|10437|10427|4
1620703600000|2021-05-11 03:26:40|10437.4|10427.4|10437.4|10427.4|10437.4|10427.4|10437.4|10427.4|1
1620703610000|2021-05-11 03:26:50|10437|10427|10436|10426|10437|10427|10436|10426|3
1620703620000|2021-05-11 03:27:00|10436.5|10426.5|10437.3|10427.3|10437.3|10427.3|10436.5|10426.5|4
1620703630000|2021-05-11 03:27:10|10437.5|10427.5|10442.4|10432.4|10442.4|10432.4|10437.5|10427.5|9
1620703640000|2021-05-11 03:27:20|10443.1|10433.1|10445.4|10435.4|10446.3|10436.3|10442.9|10432.9|12
1620703650000|2021-05-11 03:27:30|10445.1|10435.1|10444.8|10434.8|10445.3|10435.3|10444.8|10434.8|5
1620703660000|2021-05-11 03:27:40|10445|10435|10446.3|10436.3|10446.5|10436.5|10445|10435|11
1620703670000|2021-05-11 03:27:50|10445.5|10435.5|10436.5|10426.5|10445.5|10435.5|10436.5|10426.5|11
1620703680000|2021-05-11 03:28:00|10436.3|10426.3|10436.3|10426.3|10436.3|10426.3|10434.8|10424.8|7
1620703690000|2021-05-11 03:28:10|10436.6|10426.6|10437.6|10427.6|10437.6|10427.6|10436.6|10426.6|4
1620703700000|2021-05-11 03:28:20|10437.3|10427.3|10437.6|10427.6|10437.6|10427.6|10437.3|10427.3|2
1620703710000|2021-05-11 03:28:30|10437.8|10427.8|10437.3|10427.3|10438|10428|10436.9|10426.9|9
1620703720000|2021-05-11 03:28:40|10437|10427|10434.8|10424.8|10437.3|10427.3|10434.8|10424.8|6
1620703730000|2021-05-11 03:28:50|10434.5|10424.5|10434.4|10424.4|10434.5|10424.5|10434.4|10424.4|2
1620703740000|2021-05-11 03:29:00|10434.6|10424.6|10435.3|10425.3|10435.5|10425.5|10434.6|10424.6|8
1620703750000|2021-05-11 03:29:10|10435.6|10425.6|10437.4|10427.4|10437.4|10427.4|10435.6|10425.6|4
1620703760000|2021-05-11 03:29:20|10437.8|10427.8|10438.6|10428.6|10439|10429|10437.8|10427.8|5
1620703770000|2021-05-11 03:29:30|10439|10429|10441.1|10431.1|10441.1|10431.1|10439|10429|7
1620703780000|2021-05-11 03:29:40|10441.3|10431.3|10442.6|10432.6|10443.3|10433.3|10441|10431|12
1620703790000|2021-05-11 03:29:50|10442.5|10432.5|10441.4|10431.4|10442.5|10432.5|10441.4|10431.4|6
1620703800000|2021-05-11 03:30:00|10440.5|10430.5|10438.1|10428.1|10441.3|10431.3|10436.9|10426.9|9
1620703810000|2021-05-11 03:30:10|10437.8|10427.8|10437.5|10427.5|10437.9|10427.9|10437.5|10427.5|3
1620703830000|2021-05-11 03:30:30|10437.9|10427.9|10438|10428|10438|10428|10437.9|10427.9|2
1620703840000|2021-05-11 03:30:40|10437.9|10427.9|10437.5|10427.5|10437.9|10427.9|10437.5|10427.5|2
1620703850000|2021-05-11 03:30:50|10437.1|10427.1|10436.8|10426.8|10437.1|10427.1|10436.8|10426.8|2
1620703860000|2021-05-11 03:31:00|10436.4|10426.4|10436.4|10426.4|10436.4|10426.4|10436.4|10426.4|1
1620703880000|2021-05-11 03:31:20|10436.6|10426.6|10436.9|10426.9|10437.1|10427.1|10436.6|10426.6|3
1620703890000|2021-05-11 03:31:30|10437.4|10427.4|10436.8|10426.8|10437.4|10427.4|10436.8|10426.8|3
1620703910000|2021-05-11 03:31:50|10436.9|10426.9|10437|10427|10437.9|10427.9|10436.9|10426.9|5
1620703920000|2021-05-11 03:32:00|10437.1|10427.1|10436.6|10426.6|10437.1|10427.1|10436.1|10426.1|3
1620703930000|2021-05-11 03:32:10|10436.9|10426.9|10436.6|10426.6|10436.9|10426.9|10436.6|10426.6|2
1620703940000|2021-05-11 03:32:20|10436.5|10426.5|10436.6|10426.6|10436.6|10426.6|10436.5|10426.5|2
1620703950000|2021-05-11 03:32:30|10436.1|10426.1|10436.6|10426.6|10436.6|10426.6|10436.1|10426.1|2
1620704000000|2021-05-11 03:33:20|10436.4|10426.4|10434.3|10424.3|10436.4|10426.4|10434.3|10424.3|4
1620704010000|2021-05-11 03:33:30|10434|10424|10433.6|10423.6|10434|10424|10433.1|10423.1|4
1620704020000|2021-05-11 03:33:40|10433.3|10423.3|10432.5|10422.5|10433.3|10423.3|10432.3|10422.3|6
1620704030000|2021-05-11 03:33:50|10432.3|10422.3|10432.5|10422.5|10432.5|10422.5|10432.3|10422.3|4
1620704040000|2021-05-11 03:34:00|10432.8|10422.8|10433.6|10423.6|10433.6|10423.6|10432.8|10422.8|3
1620704050000|2021-05-11 03:34:10|10433.3|10423.3|10432.5|10422.5|10433.3|10423.3|10432.5|10422.5|2
1620704060000|2021-05-11 03:34:20|10432.1|10422.1|10432.5|10422.5|10432.5|10422.5|10432.1|10422.1|4
1620704070000|2021-05-11 03:34:30|10432.3|10422.3|10433.5|10423.5|10433.8|10423.8|10432.3|10422.3|7
1620704080000|2021-05-11 03:34:40|10433.6|10423.6|10434.9|10424.9|10434.9|10424.9|10433.5|10423.5|5
1620704090000|2021-05-11 03:34:50|10434.5|10424.5|10434.8|10424.8|10435.4|10425.4|10434|10424|6
1620704100000|2021-05-11 03:35:00|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|1
1620704110000|2021-05-11 03:35:10|10433.8|10423.8|10435|10425|10435|10425|10433.8|10423.8|3
1620704120000|2021-05-11 03:35:20|10435.4|10425.4|10437.1|10427.1|10437.4|10427.4|10435.4|10425.4|6
1620704130000|2021-05-11 03:35:30|10437.3|10427.3|10438|10428|10439.4|10429.4|10437.3|10427.3|6
1620704140000|2021-05-11 03:35:40|10437.8|10427.8|10438.1|10428.1|10438.1|10428.1|10437.8|10427.8|3
1620704150000|2021-05-11 03:35:50|10438.4|10428.4|10440.3|10430.3|10440.3|10430.3|10438.4|10428.4|8
1620704160000|2021-05-11 03:36:00|10440|10430|10439.3|10429.3|10440.3|10430.3|10439.3|10429.3|8
1620704170000|2021-05-11 03:36:10|10439.6|10429.6|10440|10430|10440.1|10430.1|10439.6|10429.6|5
1620704180000|2021-05-11 03:36:20|10439.8|10429.8|10439.8|10429.8|10439.8|10429.8|10439.8|10429.8|1
1620704190000|2021-05-11 03:36:30|10439.5|10429.5|10439.5|10429.5|10439.5|10429.5|10439.5|10429.5|1
1620704200000|2021-05-11 03:36:40|10439.3|10429.3|10439.8|10429.8|10439.8|10429.8|10439.3|10429.3|2
1620704210000|2021-05-11 03:36:50|10439.3|10429.3|10438.3|10428.3|10439.3|10429.3|10438.3|10428.3|3
1620704220000|2021-05-11 03:37:00|10437.8|10427.8|10437.8|10427.8|10437.8|10427.8|10437.8|10427.8|1
1620704230000|2021-05-11 03:37:10|10438|10428|10438|10428|10438|10428|10438|10428|1
1620704240000|2021-05-11 03:37:20|10438.3|10428.3|10439.6|10429.6|10439.6|10429.6|10438.3|10428.3|4
1620704250000|2021-05-11 03:37:30|10439.3|10429.3|10438.3|10428.3|10439.5|10429.5|10438.3|10428.3|4
1620704260000|2021-05-11 03:37:40|10437.8|10427.8|10437.8|10427.8|10437.8|10427.8|10437.8|10427.8|1
1620704270000|2021-05-11 03:37:50|10438|10428|10438|10428|10438|10428|10438|10428|1
1620704280000|2021-05-11 03:38:00|10438.3|10428.3|10439|10429|10439|10429|10438.3|10428.3|4
1620704290000|2021-05-11 03:38:10|10438.8|10428.8|10438.8|10428.8|10438.8|10428.8|10438.8|10428.8|1
1620704300000|2021-05-11 03:38:20|10438.5|10428.5|10438|10428|10438.5|10428.5|10438|10428|3
1620704320000|2021-05-11 03:38:40|10437.8|10427.8|10437.8|10427.8|10437.8|10427.8|10437.8|10427.8|1
1620704330000|2021-05-11 03:38:50|10438|10428|10438|10428|10438|10428|10438|10428|1
1620704340000|2021-05-11 03:39:00|10438.3|10428.3|10439|10429|10439|10429|10438.3|10428.3|3
1620704370000|2021-05-11 03:39:30|10438.8|10428.8|10438.5|10428.5|10438.8|10428.8|10438.5|10428.5|2
1620704380000|2021-05-11 03:39:40|10438.1|10428.1|10437.8|10427.8|10438.1|10428.1|10437.8|10427.8|2
1620704390000|2021-05-11 03:39:50|10437.4|10427.4|10436.8|10426.8|10437.4|10427.4|10436.8|10426.8|2
1620704410000|2021-05-11 03:40:10|10436.3|10426.3|10436.3|10426.3|10436.3|10426.3|10436.3|10426.3|1
1620704420000|2021-05-11 03:40:20|10436.4|10426.4|10436.4|10426.4|10436.4|10426.4|10436.4|10426.4|1
1620704430000|2021-05-11 03:40:30|10436.8|10426.8|10436.8|10426.8|10436.8|10426.8|10436.8|10426.8|1
1620704440000|2021-05-11 03:40:40|10437|10427|10437.3|10427.3|10437.3|10427.3|10437|10427|2
1620704450000|2021-05-11 03:40:50|10438|10428|10438.3|10428.3|10438.3|10428.3|10437.5|10427.5|3
1620704460000|2021-05-11 03:41:00|10438|10428|10437.3|10427.3|10438|10428|10437|10427|4
1620704470000|2021-05-11 03:41:10|10437.4|10427.4|10438.1|10428.1|10438.1|10428.1|10437.4|10427.4|2
1620704480000|2021-05-11 03:41:20|10436.8|10426.8|10437.3|10427.3|10437.3|10427.3|10436.8|10426.8|3
1620704500000|2021-05-11 03:41:40|10437.1|10427.1|10436.3|10426.3|10437.1|10427.1|10436.3|10426.3|4
1620704520000|2021-05-11 03:42:00|10436|10426|10436|10426|10436|10426|10435.8|10425.8|3
1620704530000|2021-05-11 03:42:10|10436.6|10426.6|10436.3|10426.3|10436.6|10426.6|10436.3|10426.3|2
1620704560000|2021-05-11 03:42:40|10434.3|10424.3|10434.3|10424.3|10434.5|10424.5|10434.3|10424.3|3
1620704570000|2021-05-11 03:42:50|10434.5|10424.5|10434.8|10424.8|10434.8|10424.8|10434.5|10424.5|2
1620704580000|2021-05-11 03:43:00|10434.5|10424.5|10434.3|10424.3|10434.5|10424.5|10434.3|10424.3|2
1620704590000|2021-05-11 03:43:10|10434.5|10424.5|10434.3|10424.3|10435.4|10425.4|10434.3|10424.3|5
1620704610000|2021-05-11 03:43:30|10434|10424|10432.3|10422.3|10434|10424|10432.3|10422.3|5
1620704620000|2021-05-11 03:43:40|10431.6|10421.6|10431.8|10421.8|10432.1|10422.1|10431.6|10421.6|4
1620704650000|2021-05-11 03:44:10|10431.9|10421.9|10432.9|10422.9|10433.1|10423.1|10431.9|10421.9|5
1620704670000|2021-05-11 03:44:30|10432.5|10422.5|10431.1|10421.1|10432.5|10422.5|10431|10421|6
1620704690000|2021-05-11 03:44:50|10431|10421|10428.9|10418.9|10431|10421|10428.5|10418.5|4
1620704700000|2021-05-11 03:45:00|10428.6|10418.6|10428.1|10418.1|10428.6|10418.6|10427.8|10417.8|4
1620704710000|2021-05-11 03:45:10|10428|10418|10427|10417|10428|10418|10427|10417|3
1620704720000|2021-05-11 03:45:20|10427.8|10417.8|10426.8|10416.8|10427.8|10417.8|10426.3|10416.3|5
1620704730000|2021-05-11 03:45:30|10426.6|10416.6|10426.6|10416.6|10426.9|10416.9|10426.6|10416.6|3
1620704750000|2021-05-11 03:45:50|10426.9|10416.9|10427.1|10417.1|10427.1|10417.1|10426.9|10416.9|2
1620704770000|2021-05-11 03:46:10|10426.9|10416.9|10426.9|10416.9|10427.5|10417.5|10426.1|10416.1|10
1620704780000|2021-05-11 03:46:20|10426.6|10416.6|10426.9|10416.9|10426.9|10416.9|10426.6|10416.6|4
1620704790000|2021-05-11 03:46:30|10427.4|10417.4|10427.4|10417.4|10427.4|10417.4|10427.4|10417.4|1
1620704800000|2021-05-11 03:46:40|10427.1|10417.1|10426.9|10416.9|10427.1|10417.1|10426.6|10416.6|3
1620704810000|2021-05-11 03:46:50|10426.6|10416.6|10426.6|10416.6|10426.6|10416.6|10426.6|10416.6|1
1620704820000|2021-05-11 03:47:00|10426.3|10416.3|10426.6|10416.6|10426.6|10416.6|10425.9|10415.9|4
1620704830000|2021-05-11 03:47:10|10426.9|10416.9|10427.4|10417.4|10427.4|10417.4|10426.9|10416.9|3
1620704840000|2021-05-11 03:47:20|10427.1|10417.1|10426.5|10416.5|10427.1|10417.1|10426.5|10416.5|4
1620704860000|2021-05-11 03:47:40|10427|10417|10426.8|10416.8|10427|10417|10426.8|10416.8|2
1620704870000|2021-05-11 03:47:50|10426.5|10416.5|10427.4|10417.4|10427.4|10417.4|10426.5|10416.5|4
1620704880000|2021-05-11 03:48:00|10427|10417|10427|10417|10427|10417|10426.6|10416.6|6
1620704890000|2021-05-11 03:48:10|10427.5|10417.5|10427.3|10417.3|10427.5|10417.5|10427.3|10417.3|2
1620704910000|2021-05-11 03:48:30|10426.6|10416.6|10427.4|10417.4|10427.4|10417.4|10426.6|10416.6|3
1620704920000|2021-05-11 03:48:40|10427.1|10417.1|10427.3|10417.3|10427.3|10417.3|10427.1|10417.1|2
1620704930000|2021-05-11 03:48:50|10427.6|10417.6|10427.6|10417.6|10427.6|10417.6|10427.4|10417.4|3
1620704940000|2021-05-11 03:49:00|10427.4|10417.4|10427|10417|10427.4|10417.4|10427|10417|2
1620704950000|2021-05-11 03:49:10|10427.5|10417.5|10427.5|10417.5|10427.5|10417.5|10427.5|10417.5|1
1620704970000|2021-05-11 03:49:30|10427.1|10417.1|10427.3|10417.3|10427.3|10417.3|10427.1|10417.1|2
1620704990000|2021-05-11 03:49:50|10427.5|10417.5|10427.4|10417.4|10428.5|10418.5|10427.4|10417.4|5
1620705000000|2021-05-11 03:50:00|10427|10417|10427|10417|10427|10417|10427|10417|1
1620705010000|2021-05-11 03:50:10|10427.3|10417.3|10427|10417|10427.3|10417.3|10427|10417|2
1620705030000|2021-05-11 03:50:30|10427.3|10417.3|10427.8|10417.8|10427.8|10417.8|10427.1|10417.1|3
1620705040000|2021-05-11 03:50:40|10427.9|10417.9|10429.4|10419.4|10429.4|10419.4|10427.9|10417.9|5
1620705050000|2021-05-11 03:50:50|10429.1|10419.1|10430.4|10420.4|10430.4|10420.4|10429.1|10419.1|4
1620705060000|2021-05-11 03:51:00|10430|10420|10430|10420|10430|10420|10430|10420|1
1620705070000|2021-05-11 03:51:10|10429.6|10419.6|10429.6|10419.6|10429.6|10419.6|10429.6|10419.6|1
1620705080000|2021-05-11 03:51:20|10430.3|10420.3|10429.5|10419.5|10430.3|10420.3|10429.5|10419.5|2
1620705130000|2021-05-11 03:52:10|10430.3|10420.3|10429.8|10419.8|10430.3|10420.3|10429.5|10419.5|4
1620705170000|2021-05-11 03:52:50|10430|10420|10430|10420|10430|10420|10430|10420|1
1620705180000|2021-05-11 03:53:00|10430.3|10420.3|10430.3|10420.3|10430.3|10420.3|10430.3|10420.3|1
1620705200000|2021-05-11 03:53:20|10430.5|10420.5|10430.9|10420.9|10431.3|10421.3|10430.5|10420.5|5
1620705210000|2021-05-11 03:53:30|10430.8|10420.8|10430.8|10420.8|10430.8|10420.8|10430.8|10420.8|1
1620705220000|2021-05-11 03:53:40|10430.5|10420.5|10430.5|10420.5|10430.5|10420.5|10430.5|10420.5|1
1620705240000|2021-05-11 03:54:00|10430.3|10420.3|10429.9|10419.9|10430.3|10420.3|10429.9|10419.9|2
1620705250000|2021-05-11 03:54:10|10429.8|10419.8|10429.8|10419.8|10429.8|10419.8|10429.8|10419.8|1
1620705260000|2021-05-11 03:54:20|10430|10420|10430|10420|10430|10420|10430|10420|1
1620705270000|2021-05-11 03:54:30|10429.8|10419.8|10429.8|10419.8|10430|10420|10429.8|10419.8|3
1620705280000|2021-05-11 03:54:40|10429.3|10419.3|10429.3|10419.3|10429.3|10419.3|10429.3|10419.3|1
1620705290000|2021-05-11 03:54:50|10429.5|10419.5|10430.4|10420.4|10430.4|10420.4|10429.5|10419.5|3
1620705310000|2021-05-11 03:55:10|10430|10420|10429.8|10419.8|10430|10420|10429.8|10419.8|2
1620705370000|2021-05-11 03:56:10|10430|10420|10430|10420|10430|10420|10430|10420|1
1620705380000|2021-05-11 03:56:20|10430.1|10420.1|10431.3|10421.3|10431.3|10421.3|10430.1|10420.1|2
1620705400000|2021-05-11 03:56:40|10431|10421|10431|10421|10431|10421|10431|10421|1
1620705410000|2021-05-11 03:56:50|10430.8|10420.8|10430.5|10420.5|10430.8|10420.8|10430.5|10420.5|2
1620705430000|2021-05-11 03:57:10|10430.1|10420.1|10430.9|10420.9|10430.9|10420.9|10430.1|10420.1|2
1620705460000|2021-05-11 03:57:40|10430.3|10420.3|10430|10420|10430.3|10420.3|10429.8|10419.8|3
1620705470000|2021-05-11 03:57:50|10430.4|10420.4|10429|10419|10430.4|10420.4|10429|10419|4
1620705480000|2021-05-11 03:58:00|10428.8|10418.8|10429.5|10419.5|10429.5|10419.5|10428.8|10418.8|5
1620705500000|2021-05-11 03:58:20|10429|10419|10429|10419|10429|10419|10429|10419|1
1620705510000|2021-05-11 03:58:30|10429.3|10419.3|10429.4|10419.4|10430.1|10420.1|10429|10419|8
1620705520000|2021-05-11 03:58:40|10429.6|10419.6|10430.4|10420.4|10430.9|10420.9|10429.6|10419.6|4
1620705530000|2021-05-11 03:58:50|10432|10422|10432|10422|10432|10422|10432|10422|1
1620705550000|2021-05-11 03:59:10|10432.4|10422.4|10432.5|10422.5|10432.5|10422.5|10432.4|10422.4|2
1620705580000|2021-05-11 03:59:40|10432.1|10422.1|10432.1|10422.1|10432.1|10422.1|10432.1|10422.1|1
1620705600000|2021-05-11 04:00:00|10431.6|10421.6|10432.1|10422.1|10432.1|10422.1|10431.6|10421.6|2
1620705620000|2021-05-11 04:00:20|10433.3|10423.3|10435.6|10425.6|10436.1|10426.1|10433.3|10423.3|6
1620705640000|2021-05-11 04:00:40|10435.1|10425.1|10436|10426|10436|10426|10435.1|10425.1|4
1620705660000|2021-05-11 04:01:00|10436.3|10426.3|10436.5|10426.5|10436.5|10426.5|10436.3|10426.3|2
1620705670000|2021-05-11 04:01:10|10436.3|10426.3|10436.5|10426.5|10436.5|10426.5|10436.3|10426.3|2
1620705690000|2021-05-11 04:01:30|10437|10427|10437|10427|10437|10427|10437|10427|1
1620705700000|2021-05-11 04:01:40|10437.3|10427.3|10437.5|10427.5|10437.5|10427.5|10437.3|10427.3|2
1620705710000|2021-05-11 04:01:50|10438|10428|10438.9|10428.9|10438.9|10428.9|10438|10428|3
1620705720000|2021-05-11 04:02:00|10438|10428|10436.6|10426.6|10438|10428|10436.6|10426.6|5
1620705730000|2021-05-11 04:02:10|10436.3|10426.3|10436|10426|10436.4|10426.4|10435.8|10425.8|5
1620705740000|2021-05-11 04:02:20|10436.4|10426.4|10435.5|10425.5|10436.4|10426.4|10435.5|10425.5|3
1620705750000|2021-05-11 04:02:30|10435.9|10425.9|10436.6|10426.6|10436.6|10426.6|10435.9|10425.9|4
1620705760000|2021-05-11 04:02:40|10436.9|10426.9|10437|10427|10438|10428|10436.9|10426.9|8
1620705770000|2021-05-11 04:02:50|10438.4|10428.4|10438.9|10428.9|10438.9|10428.9|10437.3|10427.3|6
1620705790000|2021-05-11 04:03:10|10438.5|10428.5|10436.6|10426.6|10438.5|10428.5|10436.6|10426.6|8
1620705800000|2021-05-11 04:03:20|10436.9|10426.9|10436.6|10426.6|10436.9|10426.9|10436.6|10426.6|2
1620705810000|2021-05-11 04:03:30|10436.9|10426.9|10436.6|10426.6|10436.9|10426.9|10436.6|10426.6|4
1620705820000|2021-05-11 04:03:40|10436.5|10426.5|10436.5|10426.5|10436.5|10426.5|10436.3|10426.3|3
1620705830000|2021-05-11 04:03:50|10436.8|10426.8|10437.6|10427.6|10438.5|10428.5|10436.8|10426.8|3
1620705840000|2021-05-11 04:04:00|10437.9|10427.9|10440|10430|10440|10430|10437.9|10427.9|4
1620705860000|2021-05-11 04:04:20|10440.3|10430.3|10440.5|10430.5|10440.9|10430.9|10440.3|10430.3|5
1620705870000|2021-05-11 04:04:30|10440.1|10430.1|10440.1|10430.1|10440.5|10430.5|10440.1|10430.1|3
1620705880000|2021-05-11 04:04:40|10440.5|10430.5|10440.9|10430.9|10440.9|10430.9|10440.5|10430.5|5
1620705890000|2021-05-11 04:04:50|10441|10431|10440.8|10430.8|10441|10431|10440.5|10430.5|6
1620705900000|2021-05-11 04:05:00|10440.5|10430.5|10440.8|10430.8|10440.9|10430.9|10440.5|10430.5|3
1620705910000|2021-05-11 04:05:10|10441|10431|10441.9|10431.9|10442.5|10432.5|10441|10431|3
1620705940000|2021-05-11 04:05:40|10441.3|10431.3|10442.1|10432.1|10442.3|10432.3|10441.3|10431.3|4
1620705950000|2021-05-11 04:05:50|10441.3|10431.3|10442.5|10432.5|10442.5|10432.5|10441.3|10431.3|3
1620705960000|2021-05-11 04:06:00|10442.3|10432.3|10441.3|10431.3|10442.3|10432.3|10440.9|10430.9|4
1620705970000|2021-05-11 04:06:10|10441.6|10431.6|10442.1|10432.1|10442.4|10432.4|10441.6|10431.6|6
1620705980000|2021-05-11 04:06:20|10442.4|10432.4|10442.4|10432.4|10443.1|10433.1|10442.4|10432.4|4
1620705990000|2021-05-11 04:06:30|10442.5|10432.5|10441.9|10431.9|10442.5|10432.5|10441.9|10431.9|3
1620706020000|2021-05-11 04:07:00|10441.5|10431.5|10438.9|10428.9|10441.5|10431.5|10438.9|10428.9|6
1620706030000|2021-05-11 04:07:10|10438.6|10428.6|10438.9|10428.9|10439.1|10429.1|10438|10428|4
1620706040000|2021-05-11 04:07:20|10438.5|10428.5|10438.5|10428.5|10438.5|10428.5|10438.4|10428.4|3
1620706050000|2021-05-11 04:07:30|10438.9|10428.9|10438.9|10428.9|10439.1|10429.1|10438.9|10428.9|3
1620706060000|2021-05-11 04:07:40|10438.5|10428.5|10439.4|10429.4|10439.4|10429.4|10438.5|10428.5|4
1620706070000|2021-05-11 04:07:50|10439.3|10429.3|10438.9|10428.9|10439.3|10429.3|10438.9|10428.9|5
1620706080000|2021-05-11 04:08:00|10438.5|10428.5|10438.9|10428.9|10438.9|10428.9|10438.5|10428.5|5
1620706090000|2021-05-11 04:08:10|10438.6|10428.6|10438.6|10428.6|10438.6|10428.6|10438.5|10428.5|3
1620706100000|2021-05-11 04:08:20|10438.5|10428.5|10438.6|10428.6|10438.9|10428.9|10438.5|10428.5|3
1620706110000|2021-05-11 04:08:30|10438.9|10428.9|10438.9|10428.9|10438.9|10428.9|10438.9|10428.9|1
1620706130000|2021-05-11 04:08:50|10438.5|10428.5|10438.5|10428.5|10438.5|10428.5|10438.5|10428.5|1
1620706140000|2021-05-11 04:09:00|10438.9|10428.9|10438.9|10428.9|10438.9|10428.9|10438.9|10428.9|1
1620706150000|2021-05-11 04:09:10|10438.6|10428.6|10438.6|10428.6|10438.6|10428.6|10438.6|10428.6|1
1620706160000|2021-05-11 04:09:20|10438.9|10428.9|10438.9|10428.9|10438.9|10428.9|10438.9|10428.9|1
1620706170000|2021-05-11 04:09:30|10438.6|10428.6|10438.9|10428.9|10438.9|10428.9|10438.6|10428.6|2
1620706180000|2021-05-11 04:09:40|10437.4|10427.4|10437.4|10427.4|10437.4|10427.4|10436.9|10426.9|3
1620706190000|2021-05-11 04:09:50|10437.1|10427.1|10437.1|10427.1|10437.1|10427.1|10437.1|10427.1|1
1620706200000|2021-05-11 04:10:00|10437.4|10427.4|10437.1|10427.1|10437.4|10427.4|10437.1|10427.1|2
1620706210000|2021-05-11 04:10:10|10436.8|10426.8|10436.8|10426.8|10436.8|10426.8|10436.8|10426.8|1
1620706240000|2021-05-11 04:10:40|10436.6|10426.6|10436.6|10426.6|10436.6|10426.6|10436.6|10426.6|1
1620706250000|2021-05-11 04:10:50|10436.8|10426.8|10436.6|10426.6|10436.8|10426.8|10436.6|10426.6|2
1620706270000|2021-05-11 04:11:10|10436.9|10426.9|10438|10428|10438|10428|10436.9|10426.9|3
1620706290000|2021-05-11 04:11:30|10438.3|10428.3|10438.3|10428.3|10438.3|10428.3|10438.3|10428.3|1
1620706310000|2021-05-11 04:11:50|10438.5|10428.5|10438.8|10428.8|10438.8|10428.8|10438.5|10428.5|2
1620706320000|2021-05-11 04:12:00|10438.5|10428.5|10438.5|10428.5|10438.5|10428.5|10438.5|10428.5|1
1620706330000|2021-05-11 04:12:10|10438.1|10428.1|10438.5|10428.5|10438.5|10428.5|10438.1|10428.1|2
1620706340000|2021-05-11 04:12:20|10438.1|10428.1|10438.1|10428.1|10438.1|10428.1|10438.1|10428.1|1
1620706360000|2021-05-11 04:12:40|10438|10428|10438|10428|10438|10428|10438|10428|1
1620706400000|2021-05-11 04:13:20|10437.8|10427.8|10435.5|10425.5|10437.8|10427.8|10435.5|10425.5|2
1620706420000|2021-05-11 04:13:40|10435.1|10425.1|10434.9|10424.9|10435.1|10425.1|10434.9|10424.9|2
1620706460000|2021-05-11 04:14:20|10435|10425|10434.8|10424.8|10435.3|10425.3|10434.8|10424.8|4
1620706500000|2021-05-11 04:15:00|10434.5|10424.5|10434.4|10424.4|10434.5|10424.5|10434.4|10424.4|2
1620706510000|2021-05-11 04:15:10|10434.3|10424.3|10434.3|10424.3|10434.3|10424.3|10434.3|10424.3|1
1620706560000|2021-05-11 04:16:00|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|1
1620706570000|2021-05-11 04:16:10|10434.3|10424.3|10434.8|10424.8|10434.8|10424.8|10434.3|10424.3|3
1620706590000|2021-05-11 04:16:30|10434.5|10424.5|10434.3|10424.3|10434.5|10424.5|10434.3|10424.3|2
1620706600000|2021-05-11 04:16:40|10433.5|10423.5|10432.5|10422.5|10433.5|10423.5|10432.5|10422.5|3
1620706620000|2021-05-11 04:17:00|10432.3|10422.3|10432.9|10422.9|10432.9|10422.9|10431.9|10421.9|6
1620706660000|2021-05-11 04:17:40|10433.5|10423.5|10433.3|10423.3|10433.5|10423.5|10432.8|10422.8|6
1620706670000|2021-05-11 04:17:50|10433.5|10423.5|10433.3|10423.3|10433.5|10423.5|10433.3|10423.3|6
1620706690000|2021-05-11 04:18:10|10433.1|10423.1|10433.3|10423.3|10433.3|10423.3|10432.9|10422.9|3
1620706720000|2021-05-11 04:18:40|10434.6|10424.6|10433.8|10423.8|10434.6|10424.6|10433.8|10423.8|4
1620706730000|2021-05-11 04:18:50|10433.3|10423.3|10433.8|10423.8|10433.8|10423.8|10433.3|10423.3|2
1620706740000|2021-05-11 04:19:00|10434|10424|10434.3|10424.3|10434.3|10424.3|10434|10424|2
1620706750000|2021-05-11 04:19:10|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|1
1620706760000|2021-05-11 04:19:20|10434.6|10424.6|10434.5|10424.5|10434.6|10424.6|10434.4|10424.4|3
1620706770000|2021-05-11 04:19:30|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|1
1620706780000|2021-05-11 04:19:40|10433.9|10423.9|10434.5|10424.5|10434.5|10424.5|10433.9|10423.9|3
1620706790000|2021-05-11 04:19:50|10434.3|10424.3|10434.8|10424.8|10434.8|10424.8|10434.3|10424.3|8
1620706800000|2021-05-11 04:20:00|10434.3|10424.3|10435|10425|10435|10425|10434.3|10424.3|5
1620706810000|2021-05-11 04:20:10|10434.8|10424.8|10435|10425|10435|10425|10434.8|10424.8|2
1620706820000|2021-05-11 04:20:20|10434.9|10424.9|10434.8|10424.8|10435|10425|10434.4|10424.4|6
1620706830000|2021-05-11 04:20:30|10434.4|10424.4|10435.3|10425.3|10435.3|10425.3|10434.4|10424.4|3
1620706840000|2021-05-11 04:20:40|10435|10425|10435.1|10425.1|10435.1|10425.1|10434.8|10424.8|4
1620706850000|2021-05-11 04:20:50|10434.6|10424.6|10435.1|10425.1|10435.1|10425.1|10434.6|10424.6|2
1620706860000|2021-05-11 04:21:00|10434|10424|10435|10425|10435|10425|10434|10424|3
1620706880000|2021-05-11 04:21:20|10434.8|10424.8|10433.6|10423.6|10434.8|10424.8|10433.6|10423.6|2
1620706900000|2021-05-11 04:21:40|10433.5|10423.5|10432.9|10422.9|10433.5|10423.5|10432.9|10422.9|2
1620706960000|2021-05-11 04:22:40|10433|10423|10433|10423|10433|10423|10433|10423|1
1620706980000|2021-05-11 04:23:00|10433.3|10423.3|10433.3|10423.3|10433.3|10423.3|10433.3|10423.3|1
1620706990000|2021-05-11 04:23:10|10433.5|10423.5|10433.8|10423.8|10433.8|10423.8|10433.3|10423.3|4
1620707010000|2021-05-11 04:23:30|10435.1|10425.1|10434.9|10424.9|10435.1|10425.1|10434.9|10424.9|2
1620707030000|2021-05-11 04:23:50|10435|10425|10435.8|10425.8|10435.8|10425.8|10435|10425|4
1620707040000|2021-05-11 04:24:00|10435.3|10425.3|10435.3|10425.3|10435.3|10425.3|10435.3|10425.3|1
1620707110000|2021-05-11 04:25:10|10435.1|10425.1|10434.5|10424.5|10435.1|10425.1|10434.5|10424.5|5
1620707170000|2021-05-11 04:26:10|10434.6|10424.6|10433.1|10423.1|10434.6|10424.6|10433.1|10423.1|3
1620707180000|2021-05-11 04:26:20|10432.9|10422.9|10432.9|10422.9|10432.9|10422.9|10432.9|10422.9|1
1620707210000|2021-05-11 04:26:50|10432.6|10422.6|10430.9|10420.9|10432.6|10422.6|10430.9|10420.9|4
1620707220000|2021-05-11 04:27:00|10430.3|10420.3|10430.3|10420.3|10430.4|10420.4|10430.3|10420.3|3
1620707230000|2021-05-11 04:27:10|10430.5|10420.5|10430.3|10420.3|10430.5|10420.5|10429.8|10419.8|4
1620707250000|2021-05-11 04:27:30|10430.6|10420.6|10430.8|10420.8|10430.8|10420.8|10430.6|10420.6|2
1620707270000|2021-05-11 04:27:50|10430.3|10420.3|10429.4|10419.4|10430.3|10420.3|10429.4|10419.4|2
1620707280000|2021-05-11 04:28:00|10429.8|10419.8|10430|10420|10430|10420|10429.8|10419.8|2
1620707300000|2021-05-11 04:28:20|10430.5|10420.5|10430.5|10420.5|10430.5|10420.5|10430|10420|5
1620707320000|2021-05-11 04:28:40|10430|10420|10430|10420|10430.5|10420.5|10430|10420|3
1620707330000|2021-05-11 04:28:50|10430.4|10420.4|10429.6|10419.6|10430.4|10420.4|10429.6|10419.6|7
1620707340000|2021-05-11 04:29:00|10430.1|10420.1|10430.1|10420.1|10430.1|10420.1|10430.1|10420.1|1
1620707350000|2021-05-11 04:29:10|10429.8|10419.8|10430.5|10420.5|10430.5|10420.5|10429.6|10419.6|3
1620707360000|2021-05-11 04:29:20|10431|10421|10431|10421|10431|10421|10430.5|10420.5|9
1620707370000|2021-05-11 04:29:30|10431.5|10421.5|10431|10421|10431.5|10421.5|10431|10421|2
1620707380000|2021-05-11 04:29:40|10430.6|10420.6|10431|10421|10431|10421|10430.6|10420.6|2
1620707390000|2021-05-11 04:29:50|10430.4|10420.4|10430.4|10420.4|10430.4|10420.4|10430.4|10420.4|1
1620707400000|2021-05-11 04:30:00|10430|10420|10430|10420|10430|10420|10430|10420|1
1620707410000|2021-05-11 04:30:10|10430.4|10420.4|10430|10420|10430.4|10420.4|10430|10420|4
1620707420000|2021-05-11 04:30:20|10428.9|10418.9|10429.1|10419.1|10429.1|10419.1|10428.9|10418.9|2
1620707430000|2021-05-11 04:30:30|10430.4|10420.4|10430.5|10420.5|10430.5|10420.5|10430|10420|3
1620707440000|2021-05-11 04:30:40|10430|10420|10430|10420|10430|10420|10430|10420|1
1620707450000|2021-05-11 04:30:50|10430.5|10420.5|10430|10420|10430.5|10420.5|10430|10420|2
1620707460000|2021-05-11 04:31:00|10430.5|10420.5|10430.5|10420.5|10430.5|10420.5|10430|10420|3
1620707470000|2021-05-11 04:31:10|10430|10420|10430|10420|10430|10420|10430|10420|1
1620707480000|2021-05-11 04:31:20|10430.5|10420.5|10430|10420|10430.5|10420.5|10430|10420|4
1620707490000|2021-05-11 04:31:30|10430.5|10420.5|10430.5|10420.5|10430.5|10420.5|10430|10420|3
1620707510000|2021-05-11 04:31:50|10431|10421|10430.6|10420.6|10431|10421|10430.6|10420.6|2
1620707520000|2021-05-11 04:32:00|10430.4|10420.4|10429.6|10419.6|10430.4|10420.4|10429.6|10419.6|3
1620707530000|2021-05-11 04:32:10|10429.9|10419.9|10429.8|10419.8|10430.4|10420.4|10429.8|10419.8|4
1620707540000|2021-05-11 04:32:20|10430.1|10420.1|10430.1|10420.1|10430.1|10420.1|10430.1|10420.1|1
1620707550000|2021-05-11 04:32:30|10429.9|10419.9|10429.9|10419.9|10429.9|10419.9|10429.9|10419.9|1
1620707560000|2021-05-11 04:32:40|10430.3|10420.3|10430.6|10420.6|10430.6|10420.6|10430.3|10420.3|2
1620707580000|2021-05-11 04:33:00|10430.1|10420.1|10430.1|10420.1|10430.1|10420.1|10430.1|10420.1|1
1620707590000|2021-05-11 04:33:10|10428.8|10418.8|10428.8|10418.8|10428.8|10418.8|10428.8|10418.8|1
1620707600000|2021-05-11 04:33:20|10428.9|10418.9|10429|10419|10429.5|10419.5|10428.9|10418.9|4
1620707610000|2021-05-11 04:33:30|10429.1|10419.1|10429|10419|10429.8|10419.8|10429|10419|4
1620707620000|2021-05-11 04:33:40|10429.1|10419.1|10429.8|10419.8|10429.8|10419.8|10429.1|10419.1|2
1620707630000|2021-05-11 04:33:50|10429.4|10419.4|10429.6|10419.6|10429.6|10419.6|10429.4|10419.4|2
1620707640000|2021-05-11 04:34:00|10429.4|10419.4|10429.1|10419.1|10429.5|10419.5|10429|10419|5
1620707650000|2021-05-11 04:34:10|10428.9|10418.9|10428.4|10418.4|10428.9|10418.9|10428.4|10418.4|5
1620707660000|2021-05-11 04:34:20|10428.9|10418.9|10427|10417|10428.9|10418.9|10426.8|10416.8|4
1620707670000|2021-05-11 04:34:30|10426.8|10416.8|10427|10417|10427|10417|10426.8|10416.8|2
1620707710000|2021-05-11 04:35:10|10427.5|10417.5|10427.5|10417.5|10427.5|10417.5|10427.5|10417.5|1
1620707720000|2021-05-11 04:35:20|10427.4|10417.4|10427.1|10417.1|10427.4|10417.4|10427.1|10417.1|2
1620707730000|2021-05-11 04:35:30|10427.3|10417.3|10426.8|10416.8|10427.3|10417.3|10426.5|10416.5|4
1620707740000|2021-05-11 04:35:40|10427.1|10417.1|10428|10418|10428|10418|10426.8|10416.8|5
1620707750000|2021-05-11 04:35:50|10427.8|10417.8|10427.8|10417.8|10427.8|10417.8|10427.8|10417.8|1
1620707800000|2021-05-11 04:36:40|10427.4|10417.4|10425.9|10415.9|10427.4|10417.4|10425.9|10415.9|4
1620707810000|2021-05-11 04:36:50|10425.1|10415.1|10419.5|10409.5|10425.1|10415.1|10419.5|10409.5|8
1620707820000|2021-05-11 04:37:00|10419.4|10409.4|10418.6|10408.6|10419.4|10409.4|10418.6|10408.6|3
1620707830000|2021-05-11 04:37:10|10418.5|10408.5|10417.9|10407.9|10418.5|10408.5|10416.5|10406.5|8
1620707840000|2021-05-11 04:37:20|10417.8|10407.8|10417.8|10407.8|10417.8|10407.8|10417.8|10407.8|1
1620707850000|2021-05-11 04:37:30|10417.5|10407.5|10419.1|10409.1|10419.1|10409.1|10417.5|10407.5|6
1620707870000|2021-05-11 04:37:50|10419.6|10409.6|10422|10412|10422|10412|10419.6|10409.6|4
1620707890000|2021-05-11 04:38:10|10422.3|10412.3|10422.1|10412.1|10422.8|10412.8|10422|10412|5
1620707900000|2021-05-11 04:38:20|10422.5|10412.5|10423.3|10413.3|10423.3|10413.3|10422.5|10412.5|2
1620707910000|2021-05-11 04:38:30|10423|10413|10423.1|10413.1|10423.5|10413.5|10422.6|10412.6|8
1620707920000|2021-05-11 04:38:40|10423.4|10413.4|10423.4|10413.4|10423.4|10413.4|10423.4|10413.4|1
1620707930000|2021-05-11 04:38:50|10423.1|10413.1|10422|10412|10423.1|10413.1|10421.8|10411.8|3
1620707940000|2021-05-11 04:39:00|10422.3|10412.3|10422.3|10412.3|10422.3|10412.3|10422.3|10412.3|1
1620707950000|2021-05-11 04:39:10|10422.5|10412.5|10423.4|10413.4|10423.6|10413.6|10422.5|10412.5|3
1620707970000|2021-05-11 04:39:30|10423.8|10413.8|10424.4|10414.4|10424.4|10414.4|10423.8|10413.8|4
1620707980000|2021-05-11 04:39:40|10424.1|10414.1|10425.5|10415.5|10425.5|10415.5|10424.1|10414.1|4
1620707990000|2021-05-11 04:39:50|10425.3|10415.3|10425.3|10415.3|10425.3|10415.3|10425.3|10415.3|1
1620708000000|2021-05-11 04:40:00|10425.5|10415.5|10425.8|10415.8|10425.8|10415.8|10425.5|10415.5|2
1620708010000|2021-05-11 04:40:10|10425.5|10415.5|10425.5|10415.5|10425.5|10415.5|10425.3|10415.3|3
1620708020000|2021-05-11 04:40:20|10425.8|10415.8|10425.4|10415.4|10425.8|10415.8|10425.4|10415.4|2
1620708040000|2021-05-11 04:40:40|10425.8|10415.8|10425.5|10415.5|10425.8|10415.8|10425.5|10415.5|2
1620708050000|2021-05-11 04:40:50|10425.3|10415.3|10425.3|10415.3|10425.4|10415.4|10425.3|10415.3|3
1620708060000|2021-05-11 04:41:00|10425.1|10415.1|10424.4|10414.4|10425.1|10415.1|10424.1|10414.1|6
1620708070000|2021-05-11 04:41:10|10424.1|10414.1|10424.3|10414.3|10424.4|10414.4|10424.1|10414.1|3
1620708080000|2021-05-11 04:41:20|10424|10414|10424|10414|10424|10414|10424|10414|1
1620708090000|2021-05-11 04:41:30|10423.8|10413.8|10422.6|10412.6|10423.8|10413.8|10422.6|10412.6|2
1620708100000|2021-05-11 04:41:40|10423.1|10413.1|10424|10414|10424|10414|10423.1|10413.1|4
1620708110000|2021-05-11 04:41:50|10424.3|10414.3|10425.5|10415.5|10425.5|10415.5|10424.3|10414.3|3
1620708120000|2021-05-11 04:42:00|10425.8|10415.8|10425.4|10415.4|10425.8|10415.8|10425.4|10415.4|5
1620708130000|2021-05-11 04:42:10|10425.6|10415.6|10426|10416|10426|10416|10425.4|10415.4|5
1620708140000|2021-05-11 04:42:20|10426.5|10416.5|10425.9|10415.9|10426.5|10416.5|10425.9|10415.9|3
1620708170000|2021-05-11 04:42:50|10426.3|10416.3|10427.4|10417.4|10427.4|10417.4|10426.3|10416.3|4
1620708180000|2021-05-11 04:43:00|10427.1|10417.1|10426.8|10416.8|10427.1|10417.1|10426.8|10416.8|3
1620708190000|2021-05-11 04:43:10|10427|10417|10427|10417|10427|10417|10427|10417|1
1620708200000|2021-05-11 04:43:20|10426.8|10416.8|10426.5|10416.5|10426.8|10416.8|10426.5|10416.5|2
1620708210000|2021-05-11 04:43:30|10426.8|10416.8|10426.8|10416.8|10426.8|10416.8|10426.8|10416.8|1
1620708220000|2021-05-11 04:43:40|10426.5|10416.5|10427|10417|10427|10417|10426.5|10416.5|5
1620708230000|2021-05-11 04:43:50|10426.8|10416.8|10426.8|10416.8|10427.1|10417.1|10426.5|10416.5|10
1620708240000|2021-05-11 04:44:00|10426.5|10416.5|10426.5|10416.5|10426.9|10416.9|10425.9|10415.9|11
1620708250000|2021-05-11 04:44:10|10426.3|10416.3|10426.6|10416.6|10427.1|10417.1|10426.3|10416.3|7
1620708260000|2021-05-11 04:44:20|10426.9|10416.9|10426.5|10416.5|10426.9|10416.9|10426.5|10416.5|4
1620708270000|2021-05-11 04:44:30|10426.3|10416.3|10425.9|10415.9|10426.3|10416.3|10425.9|10415.9|2
1620708280000|2021-05-11 04:44:40|10425.8|10415.8|10424.8|10414.8|10425.8|10415.8|10424.8|10414.8|2
1620708290000|2021-05-11 04:44:50|10424.3|10414.3|10424.4|10414.4|10424.6|10414.6|10424.3|10414.3|4
1620708300000|2021-05-11 04:45:00|10424.1|10414.1|10424.4|10414.4|10424.8|10414.8|10423.6|10413.6|5
1620708310000|2021-05-11 04:45:10|10424.6|10414.6|10425.5|10415.5|10425.5|10415.5|10424.6|10414.6|3
1620708320000|2021-05-11 04:45:20|10425.8|10415.8|10425.5|10415.5|10425.8|10415.8|10425.5|10415.5|4
1620708330000|2021-05-11 04:45:30|10425.6|10415.6|10427.3|10417.3|10427.5|10417.5|10425.3|10415.3|5
1620708340000|2021-05-11 04:45:40|10427.5|10417.5|10427.6|10417.6|10427.6|10417.6|10427.5|10417.5|2
1620708350000|2021-05-11 04:45:50|10427.5|10417.5|10427.3|10417.3|10427.6|10417.6|10427.3|10417.3|7
1620708360000|2021-05-11 04:46:00|10427.4|10417.4|10426.4|10416.4|10427.4|10417.4|10425.8|10415.8|5
1620708370000|2021-05-11 04:46:10|10426.1|10416.1|10426.1|10416.1|10426.1|10416.1|10426.1|10416.1|1
1620708390000|2021-05-11 04:46:30|10425.8|10415.8|10425.8|10415.8|10425.8|10415.8|10425.8|10415.8|1
1620708400000|2021-05-11 04:46:40|10425.3|10415.3|10425.9|10415.9|10427|10417|10424.4|10414.4|8
1620708410000|2021-05-11 04:46:50|10426.3|10416.3|10426.5|10416.5|10426.5|10416.5|10425.9|10415.9|6
1620708420000|2021-05-11 04:47:00|10426.3|10416.3|10425.8|10415.8|10426.3|10416.3|10425.8|10415.8|3
1620708430000|2021-05-11 04:47:10|10425.4|10415.4|10425.5|10415.5|10425.5|10415.5|10424.4|10414.4|5
1620708440000|2021-05-11 04:47:20|10425.1|10415.1|10424.8|10414.8|10425.4|10415.4|10424.8|10414.8|6
1620708450000|2021-05-11 04:47:30|10424.4|10414.4|10426|10416|10426|10416|10424.4|10414.4|6
1620708460000|2021-05-11 04:47:40|10425.3|10415.3|10423.8|10413.8|10425.3|10415.3|10423.8|10413.8|2
1620708470000|2021-05-11 04:47:50|10423.5|10413.5|10422.9|10412.9|10423.8|10413.8|10422.4|10412.4|9
1620708480000|2021-05-11 04:48:00|10423.3|10413.3|10423|10413|10424.5|10414.5|10422.9|10412.9|11
1620708490000|2021-05-11 04:48:10|10422.6|10412.6|10422.9|10412.9|10424.1|10414.1|10422.6|10412.6|9
1620708500000|2021-05-11 04:48:20|10423.1|10413.1|10423|10413|10423.1|10413.1|10422.6|10412.6|5
1620708510000|2021-05-11 04:48:30|10423.3|10413.3|10424.6|10414.6|10424.9|10414.9|10423|10413|6
1620708520000|2021-05-11 04:48:40|10424.9|10414.9|10426|10416|10426.1|10416.1|10424.9|10414.9|7
1620708530000|2021-05-11 04:48:50|10426.3|10416.3|10426.5|10416.5|10426.6|10416.6|10426|10416|7
1620708540000|2021-05-11 04:49:00|10426.3|10416.3|10427.3|10417.3|10427.3|10417.3|10426.3|10416.3|4
1620708550000|2021-05-11 04:49:10|10427.4|10417.4|10428.3|10418.3|10428.3|10418.3|10427.4|10417.4|5
1620708560000|2021-05-11 04:49:20|10428.1|10418.1|10428.1|10418.1|10428.3|10418.3|10428.1|10418.1|3
1620708570000|2021-05-11 04:49:30|10428.3|10418.3|10428.3|10418.3|10428.3|10418.3|10428.1|10418.1|5
1620708580000|2021-05-11 04:49:40|10428.5|10418.5|10428.9|10418.9|10429.3|10419.3|10428.5|10418.5|7
1620708600000|2021-05-11 04:50:00|10428.5|10418.5|10428.8|10418.8|10429|10419|10428.5|10418.5|3
1620708610000|2021-05-11 04:50:10|10428.6|10418.6|10427|10417|10428.6|10418.6|10427|10417|2
1620708620000|2021-05-11 04:50:20|10426.6|10416.6|10427.5|10417.5|10427.5|10417.5|10426.6|10416.6|4
1620708630000|2021-05-11 04:50:30|10427.4|10417.4|10428.3|10418.3|10428.5|10418.5|10427.4|10417.4|5
1620708640000|2021-05-11 04:50:40|10428.4|10418.4|10429.6|10419.6|10429.6|10419.6|10428.4|10418.4|4
1620708650000|2021-05-11 04:50:50|10429.9|10419.9|10428.5|10418.5|10430|10420|10428.5|10418.5|10
1620708660000|2021-05-11 04:51:00|10428.9|10418.9|10428.6|10418.6|10429.3|10419.3|10428.4|10418.4|7
1620708670000|2021-05-11 04:51:10|10428.9|10418.9|10429.5|10419.5|10429.5|10419.5|10428.9|10418.9|3
1620708680000|2021-05-11 04:51:20|10429.1|10419.1|10429.1|10419.1|10429.1|10419.1|10429.1|10419.1|1
1620708690000|2021-05-11 04:51:30|10428.8|10418.8|10428.1|10418.1|10428.8|10418.8|10428.1|10418.1|2
1620708700000|2021-05-11 04:51:40|10428.3|10418.3|10428.3|10418.3|10429.3|10419.3|10428.3|10418.3|3
1620708710000|2021-05-11 04:51:50|10428.5|10418.5|10427.3|10417.3|10428.5|10418.5|10427.3|10417.3|5
1620708720000|2021-05-11 04:52:00|10426.5|10416.5|10427.3|10417.3|10427.6|10417.6|10426.5|10416.5|4
1620708730000|2021-05-11 04:52:10|10427.4|10417.4|10427.4|10417.4|10427.4|10417.4|10426|10416|6
1620708740000|2021-05-11 04:52:20|10427.1|10417.1|10427|10417|10427.1|10417.1|10426.9|10416.9|3
1620708750000|2021-05-11 04:52:30|10427.3|10417.3|10427.3|10417.3|10427.3|10417.3|10427|10417|3
1620708760000|2021-05-11 04:52:40|10427|10417|10427.3|10417.3|10427.3|10417.3|10427|10417|8
1620708770000|2021-05-11 04:52:50|10427.1|10417.1|10427.4|10417.4|10427.4|10417.4|10427.1|10417.1|2
1620708780000|2021-05-11 04:53:00|10428.1|10418.1|10428.1|10418.1|10428.1|10418.1|10428.1|10418.1|1
1620708790000|2021-05-11 04:53:10|10429.3|10419.3|10427|10417|10430.4|10420.4|10426.8|10416.8|11
1620708800000|2021-05-11 04:53:20|10427.8|10417.8|10428.3|10418.3|10428.3|10418.3|10427.8|10417.8|4
1620708820000|2021-05-11 04:53:40|10427.8|10417.8|10427.8|10417.8|10427.8|10417.8|10427.8|10417.8|1
1620708850000|2021-05-11 04:54:10|10427.5|10417.5|10426.3|10416.3|10427.5|10417.5|10426.3|10416.3|2
1620708860000|2021-05-11 04:54:20|10425.8|10415.8|10425.1|10415.1|10425.8|10415.8|10424.8|10414.8|4
1620708870000|2021-05-11 04:54:30|10425|10415|10423.5|10413.5|10425|10415|10423.5|10413.5|7
1620708890000|2021-05-11 04:54:50|10423.6|10413.6|10423.8|10413.8|10423.8|10413.8|10423.6|10413.6|2
1620708900000|2021-05-11 04:55:00|10424|10414|10424.1|10414.1|10424.1|10414.1|10424|10414|2
1620708910000|2021-05-11 04:55:10|10424|10414|10423.5|10413.5|10424|10414|10423.3|10413.3|4
1620708930000|2021-05-11 04:55:30|10423.1|10413.1|10423.1|10413.1|10423.1|10413.1|10423.1|10413.1|1
1620708940000|2021-05-11 04:55:40|10422.8|10412.8|10422.9|10412.9|10423|10413|10422.8|10412.8|3
1620708950000|2021-05-11 04:55:50|10423|10413|10423.8|10413.8|10423.8|10413.8|10422.6|10412.6|6
1620708960000|2021-05-11 04:56:00|10423.4|10413.4|10423.6|10413.6|10423.8|10413.8|10422.3|10412.3|9
1620708970000|2021-05-11 04:56:10|10424|10414|10423.8|10413.8|10424|10414|10423.8|10413.8|2
1620708980000|2021-05-11 04:56:20|10424|10414|10423.8|10413.8|10424|10414|10423.3|10413.3|4
1620708990000|2021-05-11 04:56:30|10424.1|10414.1|10424.9|10414.9|10424.9|10414.9|10424.1|10414.1|2
1620709000000|2021-05-11 04:56:40|10424.5|10414.5|10424|10414|10424.5|10414.5|10424|10414|2
1620709010000|2021-05-11 04:56:50|10424.6|10414.6|10424.4|10414.4|10424.9|10414.9|10424.4|10414.4|4
1620709020000|2021-05-11 04:57:00|10425.5|10415.5|10425.4|10415.4|10425.8|10415.8|10425.4|10415.4|3
1620709030000|2021-05-11 04:57:10|10425.8|10415.8|10427|10417|10427.4|10417.4|10425.4|10415.4|6
1620709050000|2021-05-11 04:57:30|10427.4|10417.4|10427.4|10417.4|10427.4|10417.4|10427.4|10417.4|1
1620709060000|2021-05-11 04:57:40|10427.5|10417.5|10428.3|10418.3|10428.3|10418.3|10427.3|10417.3|6
1620709070000|2021-05-11 04:57:50|10428|10418|10427.4|10417.4|10428|10418|10427.4|10417.4|2
1620709080000|2021-05-11 04:58:00|10427.8|10417.8|10428.4|10418.4|10428.4|10418.4|10427.8|10417.8|5
1620709100000|2021-05-11 04:58:20|10428.6|10418.6|10428.4|10418.4|10428.6|10418.6|10428.4|10418.4|2
1620709110000|2021-05-11 04:58:30|10428.5|10418.5|10428.6|10418.6|10429.4|10419.4|10428.5|10418.5|4
1620709120000|2021-05-11 04:58:40|10428.4|10418.4|10428.6|10418.6|10428.6|10418.6|10428.4|10418.4|2
1620709130000|2021-05-11 04:58:50|10428.4|10418.4|10428.4|10418.4|10428.4|10418.4|10428.4|10418.4|1
1620709140000|2021-05-11 04:59:00|10428|10418|10428.4|10418.4|10428.5|10418.5|10428|10418|6
1620709150000|2021-05-11 04:59:10|10428.8|10418.8|10428.8|10418.8|10428.8|10418.8|10428.8|10418.8|1
1620709170000|2021-05-11 04:59:30|10428.9|10418.9|10428.9|10418.9|10428.9|10418.9|10428.9|10418.9|1
1620709180000|2021-05-11 04:59:40|10428.6|10418.6|10428|10418|10428.6|10418.6|10428|10418|4
1620709190000|2021-05-11 04:59:50|10428.4|10418.4|10428.4|10418.4|10428.4|10418.4|10428|10418|5
1620709200000|2021-05-11 05:00:00|10428.6|10418.6|10430.4|10420.4|10430.4|10420.4|10428.3|10418.3|16
1620709210000|2021-05-11 05:00:10|10430.1|10420.1|10429.4|10419.4|10430.1|10420.1|10428.8|10418.8|11
1620709220000|2021-05-11 05:00:20|10429.8|10419.8|10429.8|10419.8|10429.8|10419.8|10429.8|10419.8|1
1620709230000|2021-05-11 05:00:30|10430|10420|10431.3|10421.3|10431.6|10421.6|10430|10420|5
1620709240000|2021-05-11 05:00:40|10430.6|10420.6|10430.6|10420.6|10431.3|10421.3|10430.6|10420.6|6
1620709250000|2021-05-11 05:00:50|10430.9|10420.9|10429.6|10419.6|10431.1|10421.1|10429.6|10419.6|6
1620709260000|2021-05-11 05:01:00|10430.6|10420.6|10430.4|10420.4|10430.6|10420.6|10430|10420|7
1620709280000|2021-05-11 05:01:20|10430|10420|10429.6|10419.6|10430|10420|10429.4|10419.4|4
1620709290000|2021-05-11 05:01:30|10430|10420|10430.9|10420.9|10431.8|10421.8|10430|10420|9
1620709300000|2021-05-11 05:01:40|10430.6|10420.6|10430.6|10420.6|10431.3|10421.3|10430.6|10420.6|5
1620709310000|2021-05-11 05:01:50|10431|10421|10431|10421|10431.8|10421.8|10430.5|10420.5|16
1620709320000|2021-05-11 05:02:00|10430.6|10420.6|10430.6|10420.6|10430.8|10420.8|10430.3|10420.3|6
1620709330000|2021-05-11 05:02:10|10431.9|10421.9|10431.9|10421.9|10431.9|10421.9|10431.9|10421.9|1
1620709340000|2021-05-11 05:02:20|10431.6|10421.6|10431.9|10421.9|10431.9|10421.9|10431.4|10421.4|8
1620709350000|2021-05-11 05:02:30|10431.6|10421.6|10430.4|10420.4|10431.6|10421.6|10430.4|10420.4|5
1620709360000|2021-05-11 05:02:40|10430|10420|10430.1|10420.1|10430.1|10420.1|10429.6|10419.6|3
1620709370000|2021-05-11 05:02:50|10430.4|10420.4|10430.4|10420.4|10430.4|10420.4|10430.4|10420.4|1
1620709380000|2021-05-11 05:03:00|10430.1|10420.1|10429.9|10419.9|10430.1|10420.1|10429.6|10419.6|3
1620709390000|2021-05-11 05:03:10|10430.4|10420.4|10430.4|10420.4|10430.4|10420.4|10429.8|10419.8|5
1620709400000|2021-05-11 05:03:20|10429.6|10419.6|10430.9|10420.9|10430.9|10420.9|10429.5|10419.5|7
1620709410000|2021-05-11 05:03:30|10431.1|10421.1|10430.3|10420.3|10431.8|10421.8|10430.3|10420.3|6
1620709420000|2021-05-11 05:03:40|10431.3|10421.3|10432|10422|10432|10422|10430.3|10420.3|8
1620709430000|2021-05-11 05:03:50|10431.6|10421.6|10432.5|10422.5|10433.1|10423.1|10431.6|10421.6|6
1620709440000|2021-05-11 05:04:00|10432.6|10422.6|10432.1|10422.1|10433.1|10423.1|10432|10422|6
1620709460000|2021-05-11 05:04:20|10432.3|10422.3|10432.8|10422.8|10432.8|10422.8|10432|10422|7
1620709470000|2021-05-11 05:04:30|10432.3|10422.3|10432|10422|10433.4|10423.4|10432|10422|5
1620709480000|2021-05-11 05:04:40|10432.3|10422.3|10434.9|10424.9|10435|10425|10432|10422|9
1620709490000|2021-05-11 05:04:50|10435|10425|10436.1|10426.1|10436.1|10426.1|10435|10425|4
1620709500000|2021-05-11 05:05:00|10436.4|10426.4|10436.3|10426.3|10437|10427|10435.8|10425.8|10
1620709520000|2021-05-11 05:05:20|10436.5|10426.5|10437.8|10427.8|10437.8|10427.8|10436.5|10426.5|5
1620709530000|2021-05-11 05:05:30|10436.9|10426.9|10436.9|10426.9|10437.1|10427.1|10436.9|10426.9|3
1620709540000|2021-05-11 05:05:40|10436.5|10426.5|10437.6|10427.6|10437.6|10427.6|10436.5|10426.5|6
1620709550000|2021-05-11 05:05:50|10437.3|10427.3|10438.8|10428.8|10438.8|10428.8|10437.3|10427.3|6
1620709560000|2021-05-11 05:06:00|10437.8|10427.8|10438.8|10428.8|10438.8|10428.8|10437.5|10427.5|9
1620709570000|2021-05-11 05:06:10|10438.5|10428.5|10438.6|10428.6|10438.6|10428.6|10437.8|10427.8|4
1620709580000|2021-05-11 05:06:20|10439|10429|10439.8|10429.8|10439.8|10429.8|10439|10429|2
1620709590000|2021-05-11 05:06:30|10439.6|10429.6|10440.8|10430.8|10441.6|10431.6|10439.6|10429.6|10
1620709600000|2021-05-11 05:06:40|10441|10431|10441.4|10431.4|10441.6|10431.6|10440.8|10430.8|7
1620709610000|2021-05-11 05:06:50|10441|10431|10441.4|10431.4|10441.4|10431.4|10441|10431|2
1620709620000|2021-05-11 05:07:00|10440.5|10430.5|10439.4|10429.4|10440.5|10430.5|10439.4|10429.4|3
1620709630000|2021-05-11 05:07:10|10439.6|10429.6|10440.3|10430.3|10440.3|10430.3|10439.5|10429.5|5
1620709640000|2021-05-11 05:07:20|10440.5|10430.5|10440.8|10430.8|10440.8|10430.8|10439.8|10429.8|9
1620709650000|2021-05-11 05:07:30|10440.9|10430.9|10440.9|10430.9|10440.9|10430.9|10440.9|10430.9|1
1620709660000|2021-05-11 05:07:40|10440.6|10430.6|10441|10431|10441|10431|10440.6|10430.6|3
1620709680000|2021-05-11 05:08:00|10441.3|10431.3|10441.1|10431.1|10442.5|10432.5|10441.1|10431.1|9
1620709690000|2021-05-11 05:08:10|10441.4|10431.4|10439.4|10429.4|10441.4|10431.4|10439.4|10429.4|8
1620709700000|2021-05-11 05:08:20|10439.3|10429.3|10439|10429|10439.3|10429.3|10438.6|10428.6|3
1620709710000|2021-05-11 05:08:30|10438.6|10428.6|10439.4|10429.4|10439.4|10429.4|10438.6|10428.6|4
1620709720000|2021-05-11 05:08:40|10439.5|10429.5|10439.5|10429.5|10439.5|10429.5|10439.5|10429.5|1
1620709730000|2021-05-11 05:08:50|10439.1|10429.1|10439.3|10429.3|10439.3|10429.3|10438.5|10428.5|3
1620709740000|2021-05-11 05:09:00|10439.5|10429.5|10439.1|10429.1|10439.5|10429.5|10439.1|10429.1|3
1620709750000|2021-05-11 05:09:10|10439.5|10429.5|10441.8|10431.8|10441.9|10431.9|10439.5|10429.5|5
1620709760000|2021-05-11 05:09:20|10441.5|10431.5|10441.4|10431.4|10441.6|10431.6|10441|10431|5
1620709770000|2021-05-11 05:09:30|10441.6|10431.6|10442.6|10432.6|10442.6|10432.6|10441.6|10431.6|3
1620709780000|2021-05-11 05:09:40|10442.8|10432.8|10442.5|10432.5|10442.9|10432.9|10441.8|10431.8|9
1620709790000|2021-05-11 05:09:50|10442.8|10432.8|10442.5|10432.5|10442.8|10432.8|10441.8|10431.8|5
1620709800000|2021-05-11 05:10:00|10442|10432|10442|10432|10442|10432|10442|10432|1
1620709820000|2021-05-11 05:10:20|10442.3|10432.3|10442.3|10432.3|10442.4|10432.4|10442|10432|6
1620709830000|2021-05-11 05:10:30|10442.5|10432.5|10443.1|10433.1|10443.1|10433.1|10441.8|10431.8|5
1620709840000|2021-05-11 05:10:40|10443.5|10433.5|10443.3|10433.3|10443.5|10433.5|10443.3|10433.3|2
1620709860000|2021-05-11 05:11:00|10443.6|10433.6|10444.5|10434.5|10444.8|10434.8|10443.6|10433.6|5
1620709870000|2021-05-11 05:11:10|10444.3|10434.3|10444.3|10434.3|10444.3|10434.3|10444.3|10434.3|1
1620709890000|2021-05-11 05:11:30|10444|10434|10445|10435|10445|10435|10444|10434|4
1620709910000|2021-05-11 05:11:50|10444.5|10434.5|10448.1|10438.1|10448.3|10438.3|10444.5|10434.5|10
1620709920000|2021-05-11 05:12:00|10447.3|10437.3|10447.9|10437.9|10448.4|10438.4|10447.3|10437.3|8
1620709930000|2021-05-11 05:12:10|10448.3|10438.3|10448.3|10438.3|10448.6|10438.6|10447.5|10437.5|6
1620709940000|2021-05-11 05:12:20|10448.9|10438.9|10448.3|10438.3|10449|10439|10448.3|10438.3|9
1620709950000|2021-05-11 05:12:30|10448.9|10438.9|10450|10440|10450|10440|10448.4|10438.4|8
1620709960000|2021-05-11 05:12:40|10450.1|10440.1|10447.8|10437.8|10450.4|10440.4|10447.8|10437.8|8
1620709970000|2021-05-11 05:12:50|10447.9|10437.9|10448.5|10438.5|10448.5|10438.5|10447.9|10437.9|2
1620709980000|2021-05-11 05:13:00|10448.8|10438.8|10450|10440|10450|10440|10448.8|10438.8|8
1620709990000|2021-05-11 05:13:10|10450.5|10440.5|10451.8|10441.8|10451.8|10441.8|10450.5|10440.5|9
1620710000000|2021-05-11 05:13:20|10451.4|10441.4|10451.3|10441.3|10451.6|10441.6|10451|10441|5
1620710020000|2021-05-11 05:13:40|10451.5|10441.5|10451.3|10441.3|10451.5|10441.5|10451.3|10441.3|2
1620710030000|2021-05-11 05:13:50|10450.9|10440.9|10451.4|10441.4|10451.4|10441.4|10450.9|10440.9|2
1620710050000|2021-05-11 05:14:10|10451.6|10441.6|10451.6|10441.6|10451.6|10441.6|10451.6|10441.6|1
1620710060000|2021-05-11 05:14:20|10451.9|10441.9|10452.3|10442.3|10452.5|10442.5|10451.9|10441.9|4
1620710070000|2021-05-11 05:14:30|10452.5|10442.5|10453|10443|10453.5|10443.5|10452.5|10442.5|4
1620710080000|2021-05-11 05:14:40|10453.3|10443.3|10453|10443|10453.3|10443.3|10453|10443|2
1620710090000|2021-05-11 05:14:50|10453.3|10443.3|10453.8|10443.8|10453.8|10443.8|10453.3|10443.3|3
1620710100000|2021-05-11 05:15:00|10453.9|10443.9|10455.8|10445.8|10456.3|10446.3|10453.9|10443.9|10
1620710110000|2021-05-11 05:15:10|10455.3|10445.3|10454.9|10444.9|10455.3|10445.3|10454.9|10444.9|2
1620710120000|2021-05-11 05:15:20|10454.6|10444.6|10455|10445|10455|10445|10454.6|10444.6|2
1620710130000|2021-05-11 05:15:30|10455.5|10445.5|10455.6|10445.6|10455.9|10445.9|10455.1|10445.1|6
1620710140000|2021-05-11 05:15:40|10455.9|10445.9|10456.1|10446.1|10457|10447|10455.9|10445.9|9
1620710150000|2021-05-11 05:15:50|10455.8|10445.8|10456|10446|10456|10446|10455.1|10445.1|5
1620710160000|2021-05-11 05:16:00|10455.6|10445.6|10455.9|10445.9|10456.1|10446.1|10455.1|10445.1|8
1620710170000|2021-05-11 05:16:10|10456.1|10446.1|10455.1|10445.1|10456.1|10446.1|10455.1|10445.1|4
1620710180000|2021-05-11 05:16:20|10455.4|10445.4|10455.4|10445.4|10455.4|10445.4|10455.4|10445.4|1
1620710190000|2021-05-11 05:16:30|10455.1|10445.1|10455.1|10445.1|10455.4|10445.4|10455.1|10445.1|5
1620710200000|2021-05-11 05:16:40|10455.4|10445.4|10454.6|10444.6|10455.8|10445.8|10454.6|10444.6|4
1620710210000|2021-05-11 05:16:50|10455.4|10445.4|10455.1|10445.1|10455.4|10445.4|10455.1|10445.1|2
1620710220000|2021-05-11 05:17:00|10455.5|10445.5|10456.9|10446.9|10457.1|10447.1|10455.5|10445.5|6
1620710230000|2021-05-11 05:17:10|10457.1|10447.1|10457.4|10447.4|10457.4|10447.4|10457.1|10447.1|2
1620710240000|2021-05-11 05:17:20|10457.5|10447.5|10457.3|10447.3|10457.5|10447.5|10457.3|10447.3|2
1620710270000|2021-05-11 05:17:50|10457.4|10447.4|10457.4|10447.4|10457.9|10447.9|10457.4|10447.4|3
1620710280000|2021-05-11 05:18:00|10457.6|10447.6|10457|10447|10457.9|10447.9|10456.8|10446.8|7
1620710290000|2021-05-11 05:18:10|10457.9|10447.9|10458.1|10448.1|10458.1|10448.1|10457.8|10447.8|4
1620710300000|2021-05-11 05:18:20|10458|10448|10457.4|10447.4|10458|10448|10457.4|10447.4|3
1620710310000|2021-05-11 05:18:30|10457.1|10447.1|10457.1|10447.1|10457.1|10447.1|10457.1|10447.1|1
1620710330000|2021-05-11 05:18:50|10457.5|10447.5|10457.8|10447.8|10457.9|10447.9|10457.1|10447.1|9
1620710340000|2021-05-11 05:19:00|10458|10448|10458.1|10448.1|10458.1|10448.1|10457.6|10447.6|3
1620710350000|2021-05-11 05:19:10|10457.8|10447.8|10457.9|10447.9|10458.1|10448.1|10457.8|10447.8|3
1620710360000|2021-05-11 05:19:20|10457.6|10447.6|10452.3|10442.3|10457.6|10447.6|10452.3|10442.3|7
1620710390000|2021-05-11 05:19:50|10451.9|10441.9|10450.9|10440.9|10451.9|10441.9|10450.9|10440.9|3
1620710400000|2021-05-11 05:20:00|10451|10441|10451.8|10441.8|10451.8|10441.8|10451|10441|3
1620710410000|2021-05-11 05:20:10|10452|10442|10452.8|10442.8|10452.9|10442.9|10452|10442|5
1620710420000|2021-05-11 05:20:20|10452.9|10442.9|10452.9|10442.9|10452.9|10442.9|10452.8|10442.8|3
1620710430000|2021-05-11 05:20:30|10452.8|10442.8|10452.9|10442.9|10452.9|10442.9|10452.8|10442.8|2
1620710440000|2021-05-11 05:20:40|10452.8|10442.8|10453.3|10443.3|10453.3|10443.3|10452.8|10442.8|3
1620710450000|2021-05-11 05:20:50|10453.6|10443.6|10453.8|10443.8|10453.8|10443.8|10453.6|10443.6|2
1620710460000|2021-05-11 05:21:00|10454.4|10444.4|10454.4|10444.4|10454.4|10444.4|10454.4|10444.4|1
1620710470000|2021-05-11 05:21:10|10453.8|10443.8|10453|10443|10453.8|10443.8|10453|10443|2
1620710480000|2021-05-11 05:21:20|10452.5|10442.5|10453|10443|10453|10443|10452.5|10442.5|2
1620710490000|2021-05-11 05:21:30|10452.5|10442.5|10451.6|10441.6|10452.5|10442.5|10451.5|10441.5|4
1620710500000|2021-05-11 05:21:40|10451.9|10441.9|10451.9|10441.9|10451.9|10441.9|10451.6|10441.6|3
1620710510000|2021-05-11 05:21:50|10451.8|10441.8|10451.9|10441.9|10451.9|10441.9|10451.6|10441.6|10
1620710520000|2021-05-11 05:22:00|10452.5|10442.5|10452.1|10442.1|10452.5|10442.5|10452.1|10442.1|3
1620710530000|2021-05-11 05:22:10|10452.3|10442.3|10452.1|10442.1|10452.3|10442.3|10452.1|10442.1|2
1620710540000|2021-05-11 05:22:20|10452.3|10442.3|10453.8|10443.8|10453.8|10443.8|10452.3|10442.3|3
1620710570000|2021-05-11 05:22:50|10454.1|10444.1|10453.8|10443.8|10454.1|10444.1|10453.8|10443.8|2
1620710590000|2021-05-11 05:23:10|10454.1|10444.1|10454.1|10444.1|10454.1|10444.1|10454.1|10444.1|1
1620710610000|2021-05-11 05:23:30|10459.5|10449.5|10461.5|10451.5|10462.5|10452.5|10459.5|10449.5|12
1620710620000|2021-05-11 05:23:40|10461.9|10451.9|10461.5|10451.5|10461.9|10451.9|10461.5|10451.5|2
1620710630000|2021-05-11 05:23:50|10462.1|10452.1|10463|10453|10463|10453|10462.1|10452.1|3
1620710640000|2021-05-11 05:24:00|10463.6|10453.6|10463.5|10453.5|10463.9|10453.9|10463.5|10453.5|4
1620710650000|2021-05-11 05:24:10|10463.3|10453.3|10462|10452|10463.3|10453.3|10462|10452|3
1620710660000|2021-05-11 05:24:20|10461.6|10451.6|10461.5|10451.5|10461.8|10451.8|10461.5|10451.5|3
1620710670000|2021-05-11 05:24:30|10461.3|10451.3|10459.8|10449.8|10461.3|10451.3|10459.8|10449.8|5
1620710680000|2021-05-11 05:24:40|10460.1|10450.1|10460.4|10450.4|10460.4|10450.4|10460.1|10450.1|2
1620710690000|2021-05-11 05:24:50|10461|10451|10461|10451|10461|10451|10461|10451|1
1620710700000|2021-05-11 05:25:00|10460.8|10450.8|10461.1|10451.1|10461.4|10451.4|10460.8|10450.8|8
1620710710000|2021-05-11 05:25:10|10461.4|10451.4|10461.4|10451.4|10461.4|10451.4|10461.4|10451.4|1
1620710720000|2021-05-11 05:25:20|10461.3|10451.3|10461.4|10451.4|10461.4|10451.4|10461.3|10451.3|2
1620710730000|2021-05-11 05:25:30|10462.3|10452.3|10461.9|10451.9|10462.3|10452.3|10461.9|10451.9|2
1620710740000|2021-05-11 05:25:40|10461.6|10451.6|10460.9|10450.9|10461.6|10451.6|10460.5|10450.5|6
1620710750000|2021-05-11 05:25:50|10460.8|10450.8|10460.9|10450.9|10460.9|10450.9|10460.8|10450.8|2
1620710760000|2021-05-11 05:26:00|10461.5|10451.5|10459|10449|10461.5|10451.5|10459|10449|5
1620710770000|2021-05-11 05:26:10|10458.8|10448.8|10458.5|10448.5|10459|10449|10458.5|10448.5|5
1620710780000|2021-05-11 05:26:20|10458.6|10448.6|10459.5|10449.5|10459.5|10449.5|10458.6|10448.6|3
1620710790000|2021-05-11 05:26:30|10459.8|10449.8|10460.4|10450.4|10460.4|10450.4|10459.8|10449.8|3
1620710800000|2021-05-11 05:26:40|10460.3|10450.3|10459.9|10449.9|10460.4|10450.4|10459.9|10449.9|4
1620710810000|2021-05-11 05:26:50|10460.1|10450.1|10460.3|10450.3|10460.3|10450.3|10459.4|10449.4|6
1620710820000|2021-05-11 05:27:00|10460.4|10450.4|10460.4|10450.4|10460.4|10450.4|10460.1|10450.1|3
1620710830000|2021-05-11 05:27:10|10460.1|10450.1|10460.5|10450.5|10460.5|10450.5|10460.1|10450.1|8
1620710840000|2021-05-11 05:27:20|10460.3|10450.3|10461.5|10451.5|10461.9|10451.9|10460.3|10450.3|8
1620710850000|2021-05-11 05:27:30|10461.8|10451.8|10461.3|10451.3|10461.8|10451.8|10461.3|10451.3|2
1620710860000|2021-05-11 05:27:40|10461.8|10451.8|10461.8|10451.8|10461.8|10451.8|10461.8|10451.8|1
1620710870000|2021-05-11 05:27:50|10462.4|10452.4|10461.6|10451.6|10462.4|10452.4|10461.6|10451.6|3
1620710880000|2021-05-11 05:28:00|10461.3|10451.3|10461.3|10451.3|10461.3|10451.3|10461.3|10451.3|1
1620710890000|2021-05-11 05:28:10|10461|10451|10461.8|10451.8|10461.8|10451.8|10460.8|10450.8|5
1620710900000|2021-05-11 05:28:20|10461.5|10451.5|10461.3|10451.3|10461.5|10451.5|10461|10451|4
1620710910000|2021-05-11 05:28:30|10460.8|10450.8|10461.3|10451.3|10461.3|10451.3|10460.8|10450.8|3
1620710920000|2021-05-11 05:28:40|10461|10451|10461|10451|10461|10451|10461|10451|1
1620710930000|2021-05-11 05:28:50|10461.4|10451.4|10460.1|10450.1|10461.4|10451.4|10459.5|10449.5|4
1620710940000|2021-05-11 05:29:00|10460.3|10450.3|10461|10451|10461|10451|10460.3|10450.3|2
1620710950000|2021-05-11 05:29:10|10461.5|10451.5|10461.6|10451.6|10461.9|10451.9|10461.5|10451.5|3
1620710960000|2021-05-11 05:29:20|10461.9|10451.9|10461.6|10451.6|10461.9|10451.9|10461.6|10451.6|2
1620710970000|2021-05-11 05:29:30|10461.9|10451.9|10461.6|10451.6|10461.9|10451.9|10461.6|10451.6|6
1620710980000|2021-05-11 05:29:40|10461.3|10451.3|10461.3|10451.3|10461.3|10451.3|10461.3|10451.3|1
1620710990000|2021-05-11 05:29:50|10461.9|10451.9|10462|10452|10462|10452|10461.6|10451.6|3
1620711000000|2021-05-11 05:30:00|10461.8|10451.8|10464.6|10454.6|10464.6|10454.6|10461.3|10451.3|18
1620711010000|2021-05-11 05:30:10|10464.8|10454.8|10468.5|10458.5|10469.3|10459.3|10463.6|10453.6|18
1620711020000|2021-05-11 05:30:20|10471.3|10461.3|10472|10462|10473.5|10463.5|10468.9|10458.9|22
1620711030000|2021-05-11 05:30:30|10471.8|10461.8|10477.6|10467.6|10477.6|10467.6|10469.8|10459.8|15
1620711040000|2021-05-11 05:30:40|10475.6|10465.6|10479.3|10469.3|10479.8|10469.8|10475|10465|19
1620711050000|2021-05-11 05:30:50|10479.4|10469.4|10489.3|10479.3|10490.5|10480.5|10478.6|10468.6|21
1620711060000|2021-05-11 05:31:00|10489.5|10479.5|10478.3|10468.3|10489.5|10479.5|10477.6|10467.6|20
1620711070000|2021-05-11 05:31:10|10478|10468|10483.5|10473.5|10484.8|10474.8|10478|10468|15
1620711080000|2021-05-11 05:31:20|10483.8|10473.8|10484.1|10474.1|10484.8|10474.8|10481.4|10471.4|19
1620711090000|2021-05-11 05:31:30|10484.4|10474.4|10483.3|10473.3|10484.8|10474.8|10483.1|10473.1|8
1620711100000|2021-05-11 05:31:40|10482.8|10472.8|10485.5|10475.5|10485.6|10475.6|10480.8|10470.8|10
1620711110000|2021-05-11 05:31:50|10485.1|10475.1|10484.1|10474.1|10486.5|10476.5|10481|10471|13
1620711120000|2021-05-11 05:32:00|10483.1|10473.1|10482.9|10472.9|10484.3|10474.3|10481.5|10471.5|16
1620711130000|2021-05-11 05:32:10|10484.4|10474.4|10483.6|10473.6|10486.1|10476.1|10483.6|10473.6|8
1620711140000|2021-05-11 05:32:20|10483|10473|10482.8|10472.8|10483|10473|10482|10472|6
1620711150000|2021-05-11 05:32:30|10483|10473|10483.3|10473.3|10484|10474|10483|10473|5
1620711160000|2021-05-11 05:32:40|10483.5|10473.5|10488.3|10478.3|10488.3|10478.3|10483.5|10473.5|13
1620711170000|2021-05-11 05:32:50|10488.4|10478.4|10485.3|10475.3|10488.4|10478.4|10485.3|10475.3|6
1620711180000|2021-05-11 05:33:00|10485.4|10475.4|10488|10478|10488|10478|10485.4|10475.4|8
1620711190000|2021-05-11 05:33:10|10489|10479|10492.3|10482.3|10492.3|10482.3|10489|10479|9
1620711200000|2021-05-11 05:33:20|10493.4|10483.4|10492.9|10482.9|10493.8|10483.8|10492.9|10482.9|9
1620711210000|2021-05-11 05:33:30|10493.3|10483.3|10493.8|10483.8|10493.8|10483.8|10493.3|10483.3|5
1620711220000|2021-05-11 05:33:40|10493.5|10483.5|10492.5|10482.5|10493.5|10483.5|10491.9|10481.9|11
1620711230000|2021-05-11 05:33:50|10491.8|10481.8|10492|10482|10492.5|10482.5|10491.3|10481.3|16
1620711240000|2021-05-11 05:34:00|10492.3|10482.3|10492|10482|10492.5|10482.5|10492|10482|4
1620711250000|2021-05-11 05:34:10|10492.3|10482.3|10492.5|10482.5|10492.6|10482.6|10491.5|10481.5|16
1620711260000|2021-05-11 05:34:20|10492.6|10482.6|10492.8|10482.8|10493.3|10483.3|10491.8|10481.8|11
1620711270000|2021-05-11 05:34:30|10492.5|10482.5|10494.6|10484.6|10494.6|10484.6|10492.5|10482.5|16
1620711280000|2021-05-11 05:34:40|10493.8|10483.8|10493.8|10483.8|10493.9|10483.9|10493.5|10483.5|7
1620711290000|2021-05-11 05:34:50|10493.9|10483.9|10497.4|10487.4|10498.3|10488.3|10493.9|10483.9|12
1620711300000|2021-05-11 05:35:00|10497.5|10487.5|10497.3|10487.3|10498.3|10488.3|10495.8|10485.8|18
1620711310000|2021-05-11 05:35:10|10496.8|10486.8|10490.9|10480.9|10497|10487|10490.9|10480.9|11
1620711320000|2021-05-11 05:35:20|10490.3|10480.3|10488.5|10478.5|10490.3|10480.3|10488.5|10478.5|9
1620711330000|2021-05-11 05:35:30|10488.3|10478.3|10494.3|10484.3|10494.4|10484.4|10488.3|10478.3|16
1620711340000|2021-05-11 05:35:40|10495.3|10485.3|10498.6|10488.6|10498.6|10488.6|10494.3|10484.3|9
1620711350000|2021-05-11 05:35:50|10499.5|10489.5|10503.4|10493.4|10503.4|10493.4|10499|10489|8
1620711360000|2021-05-11 05:36:00|10503.3|10493.3|10504.5|10494.5|10504.5|10494.5|10503|10493|16
1620711370000|2021-05-11 05:36:10|10503.9|10493.9|10499.9|10489.9|10505.3|10495.3|10499|10489|15
1620711380000|2021-05-11 05:36:20|10500.3|10490.3|10500.3|10490.3|10500.8|10490.8|10499.8|10489.8|8
1620711390000|2021-05-11 05:36:30|10500.8|10490.8|10499.6|10489.6|10500.8|10490.8|10499.3|10489.3|6
1620711400000|2021-05-11 05:36:40|10499.3|10489.3|10496|10486|10499.3|10489.3|10492.1|10482.1|14
1620711410000|2021-05-11 05:36:50|10496.3|10486.3|10492.5|10482.5|10496.3|10486.3|10492.5|10482.5|6
1620711420000|2021-05-11 05:37:00|10491.8|10481.8|10492.1|10482.1|10492.1|10482.1|10491.5|10481.5|4
1620711430000|2021-05-11 05:37:10|10492|10482|10489.8|10479.8|10492|10482|10489.3|10479.3|9
1620711440000|2021-05-11 05:37:20|10490|10480|10491.6|10481.6|10491.6|10481.6|10489.8|10479.8|5
1620711450000|2021-05-11 05:37:30|10491.3|10481.3|10493.3|10483.3|10493.3|10483.3|10490.4|10480.4|12
1620711460000|2021-05-11 05:37:40|10493.8|10483.8|10492.8|10482.8|10493.8|10483.8|10492.5|10482.5|7
1620711470000|2021-05-11 05:37:50|10492.9|10482.9|10497.3|10487.3|10497.3|10487.3|10492.9|10482.9|5
1620711480000|2021-05-11 05:38:00|10497.5|10487.5|10497.4|10487.4|10499.9|10489.9|10497|10487|12
1620711490000|2021-05-11 05:38:10|10498.4|10488.4|10503.6|10493.6|10504|10494|10498|10488|16
1620711500000|2021-05-11 05:38:20|10503.9|10493.9|10505.8|10495.8|10511|10501|10503.9|10493.9|18
1620711510000|2021-05-11 05:38:30|10504.9|10494.9|10506|10496|10506|10496|10503.8|10493.8|8
1620711520000|2021-05-11 05:38:40|10505.8|10495.8|10507.4|10497.4|10507.4|10497.4|10505.6|10495.6|12
1620711530000|2021-05-11 05:38:50|10509.1|10499.1|10508.3|10498.3|10509.5|10499.5|10507.6|10497.6|11
1620711540000|2021-05-11 05:39:00|10508.5|10498.5|10506.6|10496.6|10508.9|10498.9|10506.6|10496.6|9
1620711550000|2021-05-11 05:39:10|10506.9|10496.9|10502.6|10492.6|10507.3|10497.3|10502.6|10492.6|13
1620711560000|2021-05-11 05:39:20|10501.6|10491.6|10502.8|10492.8|10502.8|10492.8|10501.3|10491.3|9
1620711570000|2021-05-11 05:39:30|10504.9|10494.9|10505.1|10495.1|10505.3|10495.3|10504.6|10494.6|5
1620711580000|2021-05-11 05:39:40|10505.5|10495.5|10509.8|10499.8|10509.8|10499.8|10505.5|10495.5|12
1620711590000|2021-05-11 05:39:50|10510.1|10500.1|10509.3|10499.3|10518.8|10508.8|10509.1|10499.1|19
1620711600000|2021-05-11 05:40:00|10509.4|10499.4|10511.1|10501.1|10511.8|10501.8|10509.4|10499.4|16
1620711610000|2021-05-11 05:40:10|10511.4|10501.4|10504.1|10494.1|10512.5|10502.5|10504.1|10494.1|18
1620711620000|2021-05-11 05:40:20|10504.4|10494.4|10509.3|10499.3|10509.3|10499.3|10504.4|10494.4|16
1620711630000|2021-05-11 05:40:30|10509.9|10499.9|10512|10502|10514|10504|10509.5|10499.5|17
1620711640000|2021-05-11 05:40:40|10510.4|10500.4|10505.5|10495.5|10510.4|10500.4|10501.8|10491.8|17
1620711650000|2021-05-11 05:40:50|10505.6|10495.6|10512.3|10502.3|10512.3|10502.3|10505.6|10495.6|21
1620711660000|2021-05-11 05:41:00|10513|10503|10514.6|10504.6|10514.9|10504.9|10511.9|10501.9|22
1620711670000|2021-05-11 05:41:10|10514.8|10504.8|10518.1|10508.1|10518.1|10508.1|10514.8|10504.8|16
1620711680000|2021-05-11 05:41:20|10519|10509|10517.1|10507.1|10520.3|10510.3|10517.1|10507.1|20
1620711690000|2021-05-11 05:41:30|10517.8|10507.8|10518.4|10508.4|10519|10509|10517|10507|12
1620711700000|2021-05-11 05:41:40|10518.6|10508.6|10518.5|10508.5|10519|10509|10518.5|10508.5|8
1620711710000|2021-05-11 05:41:50|10517.8|10507.8|10518.6|10508.6|10518.9|10508.9|10516.3|10506.3|9
1620711720000|2021-05-11 05:42:00|10518|10508|10518.8|10508.8|10518.8|10508.8|10518|10508|3
1620711730000|2021-05-11 05:42:10|10518.3|10508.3|10517.5|10507.5|10518.3|10508.3|10515.9|10505.9|9
1620711740000|2021-05-11 05:42:20|10518.5|10508.5|10523.3|10513.3|10523.5|10513.5|10518.5|10508.5|18
1620711750000|2021-05-11 05:42:30|10522.8|10512.8|10524.3|10514.3|10524.3|10514.3|10521.8|10511.8|11
1620711760000|2021-05-11 05:42:40|10524.8|10514.8|10525.8|10515.8|10526.3|10516.3|10523.9|10513.9|10
1620711770000|2021-05-11 05:42:50|10526.4|10516.4|10522.3|10512.3|10526.4|10516.4|10521.6|10511.6|12
1620711780000|2021-05-11 05:43:00|10522.9|10512.9|10519.1|10509.1|10522.9|10512.9|10518.5|10508.5|14
1620711790000|2021-05-11 05:43:10|10519|10509|10524|10514|10524.5|10514.5|10518|10508|16
1620711800000|2021-05-11 05:43:20|10524.1|10514.1|10527|10517|10527.1|10517.1|10524.1|10514.1|12
1620711810000|2021-05-11 05:43:30|10527.3|10517.3|10527.1|10517.1|10527.3|10517.3|10525.6|10515.6|10
1620711820000|2021-05-11 05:43:40|10527.5|10517.5|10526.3|10516.3|10527.5|10517.5|10525.9|10515.9|13
1620711830000|2021-05-11 05:43:50|10526|10516|10524.8|10514.8|10526|10516|10524.8|10514.8|2
1620711840000|2021-05-11 05:44:00|10524.3|10514.3|10521.5|10511.5|10526.5|10516.5|10521.5|10511.5|11
1620711850000|2021-05-11 05:44:10|10521|10511|10521.8|10511.8|10522.3|10512.3|10519.6|10509.6|7
1620711860000|2021-05-11 05:44:20|10520.5|10510.5|10519|10509|10520.5|10510.5|10519|10509|4
1620711870000|2021-05-11 05:44:30|10518.4|10508.4|10516.5|10506.5|10519.3|10509.3|10516.5|10506.5|9
1620711880000|2021-05-11 05:44:40|10515.1|10505.1|10519.9|10509.9|10520.6|10510.6|10515.1|10505.1|7
1620711890000|2021-05-11 05:44:50|10520.6|10510.6|10520.4|10510.4|10520.6|10510.6|10519.6|10509.6|5
1620711900000|2021-05-11 05:45:00|10520.8|10510.8|10517.5|10507.5|10522.5|10512.5|10517.5|10507.5|9
1620711910000|2021-05-11 05:45:10|10517.9|10507.9|10517|10507|10518.6|10508.6|10517|10507|7
1620711920000|2021-05-11 05:45:20|10516.5|10506.5|10517.8|10507.8|10518|10508|10516|10506|6
1620711930000|2021-05-11 05:45:30|10517.6|10507.6|10512|10502|10517.6|10507.6|10511.9|10501.9|13
1620711940000|2021-05-11 05:45:40|10511.8|10501.8|10506.5|10496.5|10511.8|10501.8|10506.4|10496.4|19
1620711950000|2021-05-11 05:45:50|10507.3|10497.3|10507.5|10497.5|10507.5|10497.5|10506.5|10496.5|13
1620711960000|2021-05-11 05:46:00|10506.8|10496.8|10508.5|10498.5|10510.1|10500.1|10506.8|10496.8|20
1620711970000|2021-05-11 05:46:10|10508.8|10498.8|10508.4|10498.4|10512.5|10502.5|10508.4|10498.4|14
1620711980000|2021-05-11 05:46:20|10508.8|10498.8|10512.1|10502.1|10512.4|10502.4|10508.8|10498.8|14
1620711990000|2021-05-11 05:46:30|10515|10505|10516.6|10506.6|10516.6|10506.6|10514.8|10504.8|14
1620712000000|2021-05-11 05:46:40|10515.9|10505.9|10517.1|10507.1|10517.1|10507.1|10514.5|10504.5|11
1620712010000|2021-05-11 05:46:50|10517|10507|10519.8|10509.8|10521.3|10511.3|10516.3|10506.3|10
1620712020000|2021-05-11 05:47:00|10519.5|10509.5|10513|10503|10519.5|10509.5|10513|10503|14
1620712030000|2021-05-11 05:47:10|10512.6|10502.6|10514.8|10504.8|10514.8|10504.8|10512.3|10502.3|9
1620712040000|2021-05-11 05:47:20|10515.6|10505.6|10517.4|10507.4|10517.5|10507.5|10515.6|10505.6|12
1620712050000|2021-05-11 05:47:30|10517.6|10507.6|10516.5|10506.5|10517.6|10507.6|10516.5|10506.5|10
1620712060000|2021-05-11 05:47:40|10516.8|10506.8|10516.9|10506.9|10517.3|10507.3|10516.8|10506.8|4
1620712070000|2021-05-11 05:47:50|10517.3|10507.3|10518.5|10508.5|10520|10510|10517.3|10507.3|14
1620712080000|2021-05-11 05:48:00|10518|10508|10516.5|10506.5|10518.4|10508.4|10516.5|10506.5|9
1620712090000|2021-05-11 05:48:10|10515.9|10505.9|10514.5|10504.5|10515.9|10505.9|10513.5|10503.5|12
1620712100000|2021-05-11 05:48:20|10514.1|10504.1|10512.6|10502.6|10514.1|10504.1|10512.6|10502.6|10
1620712110000|2021-05-11 05:48:30|10512.9|10502.9|10513.3|10503.3|10514|10504|10512.4|10502.4|12
1620712120000|2021-05-11 05:48:40|10513.5|10503.5|10514.1|10504.1|10514.1|10504.1|10513.5|10503.5|3
1620712130000|2021-05-11 05:48:50|10513.9|10503.9|10513.3|10503.3|10514|10504|10513.3|10503.3|5
1620712140000|2021-05-11 05:49:00|10514|10504|10514|10504|10514|10504|10514|10504|1
1620712150000|2021-05-11 05:49:10|10515|10505|10520.6|10510.6|10520.9|10510.9|10514.5|10504.5|8
1620712160000|2021-05-11 05:49:20|10520.8|10510.8|10522.5|10512.5|10522.6|10512.6|10520.8|10510.8|8
1620712170000|2021-05-11 05:49:30|10522.1|10512.1|10525.1|10515.1|10525.1|10515.1|10522.1|10512.1|9
1620712180000|2021-05-11 05:49:40|10525.8|10515.8|10522.5|10512.5|10525.8|10515.8|10522.4|10512.4|14
1620712190000|2021-05-11 05:49:50|10522.3|10512.3|10523.3|10513.3|10523.9|10513.9|10522.3|10512.3|11
1620712200000|2021-05-11 05:50:00|10523|10513|10522|10512|10523|10513|10522|10512|6
1620712210000|2021-05-11 05:50:10|10521.9|10511.9|10518.8|10508.8|10523.5|10513.5|10518.8|10508.8|13
1620712220000|2021-05-11 05:50:20|10518.6|10508.6|10518.1|10508.1|10518.8|10508.8|10517.9|10507.9|10
1620712230000|2021-05-11 05:50:30|10517.9|10507.9|10520|10510|10520|10510|10517.9|10507.9|9
1620712240000|2021-05-11 05:50:40|10520.1|10510.1|10522.6|10512.6|10522.9|10512.9|10520.1|10510.1|12
1620712250000|2021-05-11 05:50:50|10522.9|10512.9|10522.9|10512.9|10522.9|10512.9|10522.4|10512.4|7
1620712260000|2021-05-11 05:51:00|10522.5|10512.5|10520.5|10510.5|10522.5|10512.5|10520.5|10510.5|5
1620712270000|2021-05-11 05:51:10|10520.3|10510.3|10517.8|10507.8|10520.3|10510.3|10517.8|10507.8|10
1620712280000|2021-05-11 05:51:20|10518.1|10508.1|10520.4|10510.4|10520.4|10510.4|10516|10506|11
1620712290000|2021-05-11 05:51:30|10520.1|10510.1|10518.8|10508.8|10520.1|10510.1|10518.8|10508.8|4
1620712300000|2021-05-11 05:51:40|10519|10509|10520|10510|10522|10512|10519|10509|13
1620712310000|2021-05-11 05:51:50|10519.5|10509.5|10517.6|10507.6|10519.5|10509.5|10517.1|10507.1|6
1620712320000|2021-05-11 05:52:00|10517.1|10507.1|10516.6|10506.6|10517.1|10507.1|10516.6|10506.6|4
1620712330000|2021-05-11 05:52:10|10515.5|10505.5|10518|10508|10518|10508|10515.5|10505.5|6
1620712340000|2021-05-11 05:52:20|10518.4|10508.4|10517.8|10507.8|10519.8|10509.8|10517.8|10507.8|7
1620712350000|2021-05-11 05:52:30|10517.3|10507.3|10517.9|10507.9|10517.9|10507.9|10517.3|10507.3|4
1620712360000|2021-05-11 05:52:40|10517.8|10507.8|10517.8|10507.8|10517.9|10507.9|10517.8|10507.8|3
1620712370000|2021-05-11 05:52:50|10517.3|10507.3|10517.9|10507.9|10517.9|10507.9|10517|10507|4
1620712380000|2021-05-11 05:53:00|10517.3|10507.3|10513.9|10503.9|10517.3|10507.3|10513.9|10503.9|12
1620712390000|2021-05-11 05:53:10|10513.1|10503.1|10512.5|10502.5|10513.6|10503.6|10512|10502|15
1620712400000|2021-05-11 05:53:20|10513.1|10503.1|10514.8|10504.8|10514.8|10504.8|10513.1|10503.1|7
1620712410000|2021-05-11 05:53:30|10514.5|10504.5|10515.1|10505.1|10515.3|10505.3|10514.5|10504.5|4
1620712420000|2021-05-11 05:53:40|10514.9|10504.9|10515.3|10505.3|10516.6|10506.6|10514.9|10504.9|6
1620712430000|2021-05-11 05:53:50|10515.6|10505.6|10516.8|10506.8|10517.8|10507.8|10515.6|10505.6|11
1620712440000|2021-05-11 05:54:00|10516.5|10506.5|10516.9|10506.9|10517|10507|10516|10506|8
1620712450000|2021-05-11 05:54:10|10516.8|10506.8|10516.5|10506.5|10516.8|10506.8|10514.4|10504.4|8
1620712460000|2021-05-11 05:54:20|10516.8|10506.8|10513.6|10503.6|10516.8|10506.8|10513.6|10503.6|9
1620712470000|2021-05-11 05:54:30|10513.9|10503.9|10513.6|10503.6|10514|10504|10513.6|10503.6|8
1620712480000|2021-05-11 05:54:40|10513.8|10503.8|10514|10504|10514|10504|10513.8|10503.8|2
1620712490000|2021-05-11 05:54:50|10514.1|10504.1|10516.1|10506.1|10516.1|10506.1|10513.9|10503.9|7
1620712500000|2021-05-11 05:55:00|10515.9|10505.9|10515.5|10505.5|10516.1|10506.1|10515.1|10505.1|7
1620712510000|2021-05-11 05:55:10|10516.5|10506.5|10514.3|10504.3|10516.5|10506.5|10514.3|10504.3|7
1620712520000|2021-05-11 05:55:20|10514.5|10504.5|10517.8|10507.8|10517.8|10507.8|10514.5|10504.5|7
1620712530000|2021-05-11 05:55:30|10518.3|10508.3|10521|10511|10521|10511|10518.3|10508.3|10
1620712540000|2021-05-11 05:55:40|10520.8|10510.8|10521.5|10511.5|10521.5|10511.5|10520.8|10510.8|6
1620712550000|2021-05-11 05:55:50|10521.8|10511.8|10529|10519|10529|10519|10521.5|10511.5|13
1620712560000|2021-05-11 05:56:00|10528.6|10518.6|10534.6|10524.6|10536|10526|10528.5|10518.5|19
1620712570000|2021-05-11 05:56:10|10534.3|10524.3|10538.5|10528.5|10538.5|10528.5|10533.1|10523.1|24
1620712580000|2021-05-11 05:56:20|10539.1|10529.1|10542|10532|10543.6|10533.6|10538.3|10528.3|19
1620712590000|2021-05-11 05:56:30|10542.1|10532.1|10542.6|10532.6|10543.1|10533.1|10541.4|10531.4|16
1620712600000|2021-05-11 05:56:40|10542.1|10532.1|10542.4|10532.4|10542.9|10532.9|10539.4|10529.4|18
1620712610000|2021-05-11 05:56:50|10542.3|10532.3|10542.3|10532.3|10542.8|10532.8|10541.6|10531.6|20
1620712620000|2021-05-11 05:57:00|10541.8|10531.8|10538.3|10528.3|10542.9|10532.9|10538.3|10528.3|17
1620712630000|2021-05-11 05:57:10|10538.6|10528.6|10537.8|10527.8|10538.6|10528.6|10537.6|10527.6|11
1620712640000|2021-05-11 05:57:20|10537.5|10527.5|10535.6|10525.6|10537.5|10527.5|10535.1|10525.1|9
1620712650000|2021-05-11 05:57:30|10536|10526|10538.3|10528.3|10539|10529|10536|10526|8
1620712660000|2021-05-11 05:57:40|10537.8|10527.8|10538.3|10528.3|10538.8|10528.8|10537.3|10527.3|5
1620712670000|2021-05-11 05:57:50|10537.8|10527.8|10539.9|10529.9|10540.3|10530.3|10537.5|10527.5|8
1620712680000|2021-05-11 05:58:00|10539.5|10529.5|10536.5|10526.5|10540.5|10530.5|10536.5|10526.5|11
1620712690000|2021-05-11 05:58:10|10535.8|10525.8|10534.3|10524.3|10535.8|10525.8|10534.3|10524.3|4
1620712700000|2021-05-11 05:58:20|10533.6|10523.6|10531|10521|10533.6|10523.6|10530.1|10520.1|11
1620712710000|2021-05-11 05:58:30|10530.8|10520.8|10531|10521|10531.9|10521.9|10529.8|10519.8|13
1620712720000|2021-05-11 05:58:40|10530.8|10520.8|10533.8|10523.8|10534.8|10524.8|10530.1|10520.1|10
1620712730000|2021-05-11 05:58:50|10531.6|10521.6|10529.5|10519.5|10532.6|10522.6|10528.8|10518.8|19
1620712740000|2021-05-11 05:59:00|10529.6|10519.6|10528.3|10518.3|10532.8|10522.8|10528.3|10518.3|9
1620712750000|2021-05-11 05:59:10|10527.8|10517.8|10524.5|10514.5|10527.9|10517.9|10524.5|10514.5|15
1620712760000|2021-05-11 05:59:20|10524.9|10514.9|10527|10517|10527|10517|10524|10514|12
1620712770000|2021-05-11 05:59:30|10526.8|10516.8|10527|10517|10527|10517|10526.3|10516.3|3
1620712780000|2021-05-11 05:59:40|10527.3|10517.3|10526.4|10516.4|10528.1|10518.1|10526.4|10516.4|7
1620712790000|2021-05-11 05:59:50|10526.5|10516.5|10526.8|10516.8|10527.5|10517.5|10526.5|10516.5|7
1620712800000|2021-05-11 06:00:00|10526.3|10516.3|10514.6|10504.6|10526.3|10516.3|10514.6|10504.6|20
1620712810000|2021-05-11 06:00:10|10514.1|10504.1|10515.1|10505.1|10515.4|10505.4|10511|10501|19
1620712820000|2021-05-11 06:00:20|10516.4|10506.4|10518.6|10508.6|10518.6|10508.6|10515.3|10505.3|11
1620712830000|2021-05-11 06:00:30|10519.8|10509.8|10519.6|10509.6|10521.6|10511.6|10519.6|10509.6|7
1620712840000|2021-05-11 06:00:40|10520|10510|10521.6|10511.6|10521.6|10511.6|10520|10510|12
1620712850000|2021-05-11 06:00:50|10522|10512|10520.1|10510.1|10522|10512|10520.1|10510.1|9
1620712860000|2021-05-11 06:01:00|10520.4|10510.4|10525.4|10515.4|10527|10517|10520.4|10510.4|17
1620712870000|2021-05-11 06:01:10|10526.8|10516.8|10529.5|10519.5|10530.3|10520.3|10526.8|10516.8|11
1620712880000|2021-05-11 06:01:20|10528.8|10518.8|10528.9|10518.9|10529.3|10519.3|10528.3|10518.3|13
1620712890000|2021-05-11 06:01:30|10528.8|10518.8|10534.5|10524.5|10534.5|10524.5|10528.8|10518.8|12
1620712900000|2021-05-11 06:01:40|10534.8|10524.8|10534.5|10524.5|10536.9|10526.9|10533.9|10523.9|15
1620712910000|2021-05-11 06:01:50|10534.1|10524.1|10532.6|10522.6|10534.1|10524.1|10532.1|10522.1|11
1620712920000|2021-05-11 06:02:00|10531.6|10521.6|10534|10524|10535.5|10525.5|10531.6|10521.6|12
1620712930000|2021-05-11 06:02:10|10532.6|10522.6|10528.8|10518.8|10532.6|10522.6|10528.8|10518.8|12
1620712940000|2021-05-11 06:02:20|10529.3|10519.3|10529.6|10519.6|10530.4|10520.4|10528.8|10518.8|9
1620712950000|2021-05-11 06:02:30|10526.1|10516.1|10526.8|10516.8|10527.3|10517.3|10526.1|10516.1|10
1620712960000|2021-05-11 06:02:40|10527|10517|10528.1|10518.1|10528.1|10518.1|10526.1|10516.1|7
1620712970000|2021-05-11 06:02:50|10528.8|10518.8|10526.6|10516.6|10528.8|10518.8|10526.3|10516.3|7
1620712980000|2021-05-11 06:03:00|10526.3|10516.3|10531.4|10521.4|10531.8|10521.8|10525|10515|10
1620712990000|2021-05-11 06:03:10|10531.9|10521.9|10530|10520|10531.9|10521.9|10530|10520|8
1620713000000|2021-05-11 06:03:20|10530.1|10520.1|10530.1|10520.1|10531.9|10521.9|10530.1|10520.1|7
1620713010000|2021-05-11 06:03:30|10529.9|10519.9|10527.8|10517.8|10529.9|10519.9|10527.8|10517.8|6
1620713020000|2021-05-11 06:03:40|10527.5|10517.5|10527.9|10517.9|10528|10518|10527.5|10517.5|4
1620713030000|2021-05-11 06:03:50|10527.6|10517.6|10525.4|10515.4|10527.6|10517.6|10525.4|10515.4|5
1620713040000|2021-05-11 06:04:00|10525.8|10515.8|10526.3|10516.3|10526.9|10516.9|10524.6|10514.6|13
1620713050000|2021-05-11 06:04:10|10525.9|10515.9|10525.6|10515.6|10526.9|10516.9|10525.6|10515.6|7
1620713060000|2021-05-11 06:04:20|10526|10516|10527.3|10517.3|10528.6|10518.6|10526|10516|8
1620713070000|2021-05-11 06:04:30|10527.1|10517.1|10527.8|10517.8|10530.1|10520.1|10525.8|10515.8|12
1620713080000|2021-05-11 06:04:40|10528|10518|10526.3|10516.3|10528|10518|10525.6|10515.6|9
1620713090000|2021-05-11 06:04:50|10527.3|10517.3|10525.8|10515.8|10527.3|10517.3|10525.8|10515.8|10
1620713100000|2021-05-11 06:05:00|10525.4|10515.4|10521.3|10511.3|10525.4|10515.4|10521.3|10511.3|16
1620713110000|2021-05-11 06:05:10|10521.8|10511.8|10522.8|10512.8|10523.8|10513.8|10521.4|10511.4|17
1620713120000|2021-05-11 06:05:20|10522.5|10512.5|10521.4|10511.4|10523|10513|10520.8|10510.8|7
1620713130000|2021-05-11 06:05:30|10522.3|10512.3|10525.3|10515.3|10525.3|10515.3|10520.8|10510.8|14
1620713140000|2021-05-11 06:05:40|10524.4|10514.4|10522.6|10512.6|10524.4|10514.4|10522.5|10512.5|11
1620713150000|2021-05-11 06:05:50|10522.8|10512.8|10517.4|10507.4|10522.8|10512.8|10517|10507|11
1620713160000|2021-05-11 06:06:00|10517.3|10507.3|10512.1|10502.1|10517.3|10507.3|10511.9|10501.9|12
1620713170000|2021-05-11 06:06:10|10512.4|10502.4|10514|10504|10514|10504|10512.4|10502.4|8
1620713180000|2021-05-11 06:06:20|10514.3|10504.3|10511.4|10501.4|10514.3|10504.3|10511.4|10501.4|9
1620713190000|2021-05-11 06:06:30|10511.6|10501.6|10511.4|10501.4|10512.4|10502.4|10511.4|10501.4|16
1620713200000|2021-05-11 06:06:40|10511.5|10501.5|10511.3|10501.3|10511.9|10501.9|10511.1|10501.1|15
1620713210000|2021-05-11 06:06:50|10511|10501|10505.3|10495.3|10511.5|10501.5|10505.3|10495.3|13
1620713220000|2021-05-11 06:07:00|10504.5|10494.5|10505.8|10495.8|10505.9|10495.9|10503.8|10493.8|7
1620713230000|2021-05-11 06:07:10|10505.9|10495.9|10509.1|10499.1|10509.1|10499.1|10505.9|10495.9|7
1620713240000|2021-05-11 06:07:20|10509.5|10499.5|10509|10499|10509.8|10499.8|10508.8|10498.8|5
1620713250000|2021-05-11 06:07:30|10508.8|10498.8|10510.8|10500.8|10510.9|10500.9|10508.8|10498.8|7
1620713260000|2021-05-11 06:07:40|10510.5|10500.5|10510.1|10500.1|10510.5|10500.5|10510.1|10500.1|2
1620713270000|2021-05-11 06:07:50|10510|10500|10509.3|10499.3|10510|10500|10509.3|10499.3|2
1620713280000|2021-05-11 06:08:00|10508.8|10498.8|10507.5|10497.5|10508.8|10498.8|10507.5|10497.5|3
1620713290000|2021-05-11 06:08:10|10507|10497|10504.8|10494.8|10507|10497|10504.8|10494.8|7
1620713300000|2021-05-11 06:08:20|10504.5|10494.5|10506|10496|10506|10496|10504.5|10494.5|4
1620713310000|2021-05-11 06:08:30|10505.9|10495.9|10503.8|10493.8|10505.9|10495.9|10503.5|10493.5|5
1620713320000|2021-05-11 06:08:40|10504|10494|10508|10498|10508.3|10498.3|10504|10494|7
1620713330000|2021-05-11 06:08:50|10507.8|10497.8|10505.9|10495.9|10509.3|10499.3|10505.9|10495.9|11
1620713340000|2021-05-11 06:09:00|10505.5|10495.5|10505.1|10495.1|10505.5|10495.5|10504.8|10494.8|5
1620713350000|2021-05-11 06:09:10|10504.9|10494.9|10506|10496|10506|10496|10504.9|10494.9|4
1620713360000|2021-05-11 06:09:20|10505.6|10495.6|10506.1|10496.1|10506.1|10496.1|10505.6|10495.6|5
1620713370000|2021-05-11 06:09:30|10506.5|10496.5|10502.3|10492.3|10506.5|10496.5|10502|10492|10
1620713380000|2021-05-11 06:09:40|10502.5|10492.5|10501.8|10491.8|10502.5|10492.5|10501.8|10491.8|4
1620713390000|2021-05-11 06:09:50|10502|10492|10501.8|10491.8|10502.3|10492.3|10501.8|10491.8|4
1620713400000|2021-05-11 06:10:00|10501.5|10491.5|10503|10493|10503|10493|10501.1|10491.1|10
1620713410000|2021-05-11 06:10:10|10503.3|10493.3|10503.5|10493.5|10503.5|10493.5|10503.3|10493.3|2
1620713420000|2021-05-11 06:10:20|10503.9|10493.9|10502.9|10492.9|10504.1|10494.1|10502.6|10492.6|8
1620713430000|2021-05-11 06:10:30|10503.1|10493.1|10502.9|10492.9|10503.1|10493.1|10502.9|10492.9|4
1620713440000|2021-05-11 06:10:40|10503.1|10493.1|10503.5|10493.5|10503.6|10493.6|10503.1|10493.1|6
1620713450000|2021-05-11 06:10:50|10503.9|10493.9|10502.9|10492.9|10504.5|10494.5|10502.9|10492.9|8
1620713460000|2021-05-11 06:11:00|10502.8|10492.8|10503.1|10493.1|10504.1|10494.1|10502.8|10492.8|5
1620713470000|2021-05-11 06:11:10|10502.9|10492.9|10503.3|10493.3|10503.3|10493.3|10502.9|10492.9|2
1620713480000|2021-05-11 06:11:20|10503.8|10493.8|10503|10493|10504|10494|10503|10493|6
1620713490000|2021-05-11 06:11:30|10503.6|10493.6|10504|10494|10504|10494|10503.6|10493.6|3
1620713500000|2021-05-11 06:11:40|10503.6|10493.6|10503|10493|10503.6|10493.6|10503|10493|5
1620713510000|2021-05-11 06:11:50|10502.8|10492.8|10503.3|10493.3|10504.3|10494.3|10502|10492|9
1620713520000|2021-05-11 06:12:00|10503|10493|10502.8|10492.8|10503|10493|10502.6|10492.6|3
1620713530000|2021-05-11 06:12:10|10502.3|10492.3|10502.3|10492.3|10502.9|10492.9|10502|10492|8
1620713540000|2021-05-11 06:12:20|10501.8|10491.8|10500.8|10490.8|10502.4|10492.4|10500.5|10490.5|11
1620713550000|2021-05-11 06:12:30|10500.4|10490.4|10500.8|10490.8|10500.8|10490.8|10499.1|10489.1|6
1620713560000|2021-05-11 06:12:40|10501.1|10491.1|10501.4|10491.4|10501.4|10491.4|10501|10491|6
1620713570000|2021-05-11 06:12:50|10501.1|10491.1|10501.3|10491.3|10501.4|10491.4|10501|10491|4
1620713580000|2021-05-11 06:13:00|10501.1|10491.1|10500|10490|10501.9|10491.9|10500|10490|10
1620713590000|2021-05-11 06:13:10|10497.9|10487.9|10492.6|10482.6|10497.9|10487.9|10492.1|10482.1|13
1620713600000|2021-05-11 06:13:20|10492.3|10482.3|10489.9|10479.9|10492.3|10482.3|10489.9|10479.9|11
1620713610000|2021-05-11 06:13:30|10490|10480|10488.8|10478.8|10491.4|10481.4|10488.5|10478.5|14
1620713620000|2021-05-11 06:13:40|10489.1|10479.1|10490.8|10480.8|10490.8|10480.8|10488.8|10478.8|12
1620713630000|2021-05-11 06:13:50|10492.8|10482.8|10495|10485|10495|10485|10492.8|10482.8|6
1620713640000|2021-05-11 06:14:00|10495.5|10485.5|10496.3|10486.3|10497.1|10487.1|10495.5|10485.5|7
1620713650000|2021-05-11 06:14:10|10495.9|10485.9|10496.4|10486.4|10496.5|10486.5|10494.4|10484.4|10
1620713660000|2021-05-11 06:14:20|10496|10486|10492.3|10482.3|10496|10486|10492.1|10482.1|12
1620713670000|2021-05-11 06:14:30|10492.1|10482.1|10490.3|10480.3|10492.1|10482.1|10488|10478|14
1620713680000|2021-05-11 06:14:40|10489.8|10479.8|10493|10483|10493.3|10483.3|10489.8|10479.8|4
1620713690000|2021-05-11 06:14:50|10492.5|10482.5|10492.3|10482.3|10493.3|10483.3|10491.8|10481.8|11
1620713700000|2021-05-11 06:15:00|10492.4|10482.4|10495.5|10485.5|10498.1|10488.1|10492.4|10482.4|13
1620713710000|2021-05-11 06:15:10|10495.3|10485.3|10497.6|10487.6|10497.8|10487.8|10494.9|10484.9|11
1620713720000|2021-05-11 06:15:20|10497.3|10487.3|10497|10487|10497.4|10487.4|10497|10487|4
1620713730000|2021-05-11 06:15:30|10497.3|10487.3|10500|10490|10500|10490|10497.3|10487.3|7
1620713740000|2021-05-11 06:15:40|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|1
1620713750000|2021-05-11 06:15:50|10500.5|10490.5|10501.5|10491.5|10502|10492|10500.5|10490.5|7
1620713760000|2021-05-11 06:16:00|10500.5|10490.5|10498.1|10488.1|10500.9|10490.9|10497.3|10487.3|15
1620713770000|2021-05-11 06:16:10|10498.4|10488.4|10498.4|10488.4|10498.6|10488.6|10496.4|10486.4|8
1620713780000|2021-05-11 06:16:20|10498.6|10488.6|10498.5|10488.5|10498.6|10488.6|10498.1|10488.1|4
1620713790000|2021-05-11 06:16:30|10498.8|10488.8|10501.3|10491.3|10502|10492|10498.8|10488.8|9
1620713800000|2021-05-11 06:16:40|10500.3|10490.3|10498.1|10488.1|10500.3|10490.3|10498|10488|8
1620713810000|2021-05-11 06:16:50|10499|10489|10502.9|10492.9|10502.9|10492.9|10499|10489|9
1620713820000|2021-05-11 06:17:00|10503.1|10493.1|10502.6|10492.6|10503.1|10493.1|10502|10492|5
1620713830000|2021-05-11 06:17:10|10503|10493|10501.5|10491.5|10503.1|10493.1|10501.5|10491.5|8
1620713840000|2021-05-11 06:17:20|10501.8|10491.8|10502.6|10492.6|10502.6|10492.6|10501.5|10491.5|7
1620713850000|2021-05-11 06:17:30|10502.8|10492.8|10504.3|10494.3|10504.3|10494.3|10502.6|10492.6|6
1620713860000|2021-05-11 06:17:40|10504.5|10494.5|10508.1|10498.1|10509.3|10499.3|10504.5|10494.5|11
1620713870000|2021-05-11 06:17:50|10508|10498|10510.1|10500.1|10510.6|10500.6|10508|10498|12
1620713880000|2021-05-11 06:18:00|10510.4|10500.4|10512.5|10502.5|10513.8|10503.8|10510.4|10500.4|8
1620713890000|2021-05-11 06:18:10|10513|10503|10511.5|10501.5|10513|10503|10511.5|10501.5|12
1620713900000|2021-05-11 06:18:20|10511.6|10501.6|10512|10502|10512.8|10502.8|10511.6|10501.6|9
1620713910000|2021-05-11 06:18:30|10511.5|10501.5|10512.3|10502.3|10512.3|10502.3|10511.5|10501.5|7
1620713920000|2021-05-11 06:18:40|10512.5|10502.5|10513.6|10503.6|10514.1|10504.1|10512.5|10502.5|10
1620713930000|2021-05-11 06:18:50|10514|10504|10513.9|10503.9|10514.1|10504.1|10513.3|10503.3|10
1620713940000|2021-05-11 06:19:00|10513.5|10503.5|10513|10503|10513.9|10503.9|10512.8|10502.8|11
1620713950000|2021-05-11 06:19:10|10512|10502|10511.5|10501.5|10512|10502|10511.5|10501.5|3
1620713960000|2021-05-11 06:19:20|10511.3|10501.3|10510.3|10500.3|10511.3|10501.3|10510.3|10500.3|2
1620713970000|2021-05-11 06:19:30|10510|10500|10507.5|10497.5|10510|10500|10507.5|10497.5|11
1620713980000|2021-05-11 06:19:40|10507.6|10497.6|10508.8|10498.8|10509.4|10499.4|10507.6|10497.6|9
1620713990000|2021-05-11 06:19:50|10508.4|10498.4|10511.4|10501.4|10511.6|10501.6|10508.4|10498.4|9
1620714000000|2021-05-11 06:20:00|10512|10502|10513.3|10503.3|10513.5|10503.5|10511.5|10501.5|10
1620714010000|2021-05-11 06:20:10|10513|10503|10511.8|10501.8|10513.5|10503.5|10511.8|10501.8|8
1620714020000|2021-05-11 06:20:20|10512.8|10502.8|10517.1|10507.1|10518.1|10508.1|10512.8|10502.8|12
1620714030000|2021-05-11 06:20:30|10516.8|10506.8|10515.4|10505.4|10516.8|10506.8|10515.4|10505.4|9
1620714040000|2021-05-11 06:20:40|10514.8|10504.8|10512.6|10502.6|10514.8|10504.8|10512.5|10502.5|5
1620714050000|2021-05-11 06:20:50|10512|10502|10512.9|10502.9|10512.9|10502.9|10510.5|10500.5|7
1620714060000|2021-05-11 06:21:00|10513.3|10503.3|10514.3|10504.3|10514.3|10504.3|10513.3|10503.3|4
1620714070000|2021-05-11 06:21:10|10514.4|10504.4|10514.5|10504.5|10514.5|10504.5|10513.6|10503.6|6
1620714080000|2021-05-11 06:21:20|10515.5|10505.5|10514.5|10504.5|10516.1|10506.1|10514.5|10504.5|7
1620714090000|2021-05-11 06:21:30|10513.9|10503.9|10512.3|10502.3|10514.4|10504.4|10512.3|10502.3|13
1620714100000|2021-05-11 06:21:40|10510.8|10500.8|10508.9|10498.9|10511.1|10501.1|10508.4|10498.4|11
1620714110000|2021-05-11 06:21:50|10509.3|10499.3|10512.3|10502.3|10512.3|10502.3|10509.3|10499.3|7
1620714120000|2021-05-11 06:22:00|10513.3|10503.3|10512.6|10502.6|10513.6|10503.6|10512.5|10502.5|7
1620714130000|2021-05-11 06:22:10|10511.5|10501.5|10507.9|10497.9|10511.5|10501.5|10506.3|10496.3|14
1620714140000|2021-05-11 06:22:20|10508.4|10498.4|10506.9|10496.9|10509.3|10499.3|10506.5|10496.5|9
1620714150000|2021-05-11 06:22:30|10507.1|10497.1|10506.6|10496.6|10507.3|10497.3|10506.6|10496.6|7
1620714160000|2021-05-11 06:22:40|10506|10496|10508.6|10498.6|10508.6|10498.6|10506|10496|6
1620714170000|2021-05-11 06:22:50|10507.4|10497.4|10508.8|10498.8|10510|10500|10507|10497|10
1620714180000|2021-05-11 06:23:00|10508.9|10498.9|10504.4|10494.4|10509.5|10499.5|10504.4|10494.4|17
1620714190000|2021-05-11 06:23:10|10504|10494|10504.6|10494.6|10504.6|10494.6|10503.5|10493.5|11
1620714200000|2021-05-11 06:23:20|10504.9|10494.9|10507.5|10497.5|10507.5|10497.5|10504.9|10494.9|10
1620714210000|2021-05-11 06:23:30|10507.8|10497.8|10508.9|10498.9|10508.9|10498.9|10507.8|10497.8|5
1620714220000|2021-05-11 06:23:40|10508.5|10498.5|10506.8|10496.8|10508.5|10498.5|10506.3|10496.3|8
1620714230000|2021-05-11 06:23:50|10507|10497|10506.3|10496.3|10507|10497|10506.3|10496.3|6
1620714240000|2021-05-11 06:24:00|10506|10496|10506.6|10496.6|10506.8|10496.8|10505.5|10495.5|11
1620714250000|2021-05-11 06:24:10|10506.9|10496.9|10509.4|10499.4|10509.4|10499.4|10506.9|10496.9|11
1620714260000|2021-05-11 06:24:20|10509.6|10499.6|10510.5|10500.5|10510.9|10500.9|10509.6|10499.6|9
1620714270000|2021-05-11 06:24:30|10510.3|10500.3|10510.3|10500.3|10510.3|10500.3|10509.8|10499.8|4
1620714280000|2021-05-11 06:24:40|10510|10500|10504.5|10494.5|10510|10500|10504.5|10494.5|10
1620714290000|2021-05-11 06:24:50|10504|10494|10504.1|10494.1|10504.1|10494.1|10504|10494|2
1620714300000|2021-05-11 06:25:00|10504|10494|10497.3|10487.3|10504|10494|10497.3|10487.3|12
1620714310000|2021-05-11 06:25:10|10497|10487|10493.4|10483.4|10497|10487|10493.3|10483.3|7
1620714320000|2021-05-11 06:25:20|10493|10483|10493.5|10483.5|10493.5|10483.5|10491.8|10481.8|14
1620714330000|2021-05-11 06:25:30|10492.9|10482.9|10490.8|10480.8|10492.9|10482.9|10489.5|10479.5|20
1620714340000|2021-05-11 06:25:40|10490.3|10480.3|10490.5|10480.5|10491.5|10481.5|10489.1|10479.1|10
1620714350000|2021-05-11 06:25:50|10490.4|10480.4|10488.3|10478.3|10490.8|10480.8|10488.3|10478.3|11
1620714360000|2021-05-11 06:26:00|10488.4|10478.4|10486.6|10476.6|10488.4|10478.4|10486.5|10476.5|6
1620714370000|2021-05-11 06:26:10|10486.5|10476.5|10488.5|10478.5|10488.5|10478.5|10486.3|10476.3|9
1620714380000|2021-05-11 06:26:20|10489.1|10479.1|10491.5|10481.5|10491.5|10481.5|10489.1|10479.1|10
1620714390000|2021-05-11 06:26:30|10490.9|10480.9|10488.4|10478.4|10491.5|10481.5|10488.4|10478.4|6
1620714400000|2021-05-11 06:26:40|10488.8|10478.8|10484.9|10474.9|10488.8|10478.8|10484.9|10474.9|4
1620714410000|2021-05-11 06:26:50|10484.6|10474.6|10482.6|10472.6|10484.6|10474.6|10480.5|10470.5|15
1620714420000|2021-05-11 06:27:00|10481.5|10471.5|10486.3|10476.3|10486.8|10476.8|10481|10471|17
1620714430000|2021-05-11 06:27:10|10486.5|10476.5|10489.1|10479.1|10489.6|10479.6|10486.5|10476.5|8
1620714440000|2021-05-11 06:27:20|10489.4|10479.4|10483.3|10473.3|10489.4|10479.4|10483.3|10473.3|14
1620714450000|2021-05-11 06:27:30|10483.8|10473.8|10485.1|10475.1|10485.6|10475.6|10483.4|10473.4|14
1620714460000|2021-05-11 06:27:40|10485|10475|10485.1|10475.1|10485.6|10475.6|10483.9|10473.9|11
1620714470000|2021-05-11 06:27:50|10486.1|10476.1|10487|10477|10487.9|10477.9|10486.1|10476.1|10
1620714480000|2021-05-11 06:28:00|10487.3|10477.3|10487.3|10477.3|10488|10478|10487|10477|10
1620714490000|2021-05-11 06:28:10|10487.5|10477.5|10487.5|10477.5|10488.6|10478.6|10485.8|10475.8|10
1620714500000|2021-05-11 06:28:20|10488.4|10478.4|10488.4|10478.4|10488.4|10478.4|10488.4|10478.4|1
1620714510000|2021-05-11 06:28:30|10488.8|10478.8|10490.6|10480.6|10491.1|10481.1|10488.8|10478.8|9
1620714520000|2021-05-11 06:28:40|10490.5|10480.5|10486.6|10476.6|10490.5|10480.5|10486.5|10476.5|13
1620714530000|2021-05-11 06:28:50|10485|10475|10484.3|10474.3|10486|10476|10484.3|10474.3|13
1620714540000|2021-05-11 06:29:00|10484.4|10474.4|10480.3|10470.3|10484.4|10474.4|10480.3|10470.3|18
1620714550000|2021-05-11 06:29:10|10479.5|10469.5|10481.4|10471.4|10481.6|10471.6|10479.5|10469.5|20
1620714560000|2021-05-11 06:29:20|10480.5|10470.5|10478|10468|10480.5|10470.5|10478|10468|13
1620714570000|2021-05-11 06:29:30|10477.8|10467.8|10471.1|10461.1|10477.8|10467.8|10471.1|10461.1|19
1620714580000|2021-05-11 06:29:40|10471.9|10461.9|10472.4|10462.4|10472.5|10462.5|10471|10461|17
1620714590000|2021-05-11 06:29:50|10472.5|10462.5|10470.3|10460.3|10472.5|10462.5|10467.3|10457.3|17
1620714600000|2021-05-11 06:30:00|10469.9|10459.9|10473.4|10463.4|10474.3|10464.3|10469.1|10459.1|24
1620714610000|2021-05-11 06:30:10|10473.3|10463.3|10471.3|10461.3|10473.3|10463.3|10469.8|10459.8|11
1620714620000|2021-05-11 06:30:20|10471.8|10461.8|10473.4|10463.4|10473.4|10463.4|10470.9|10460.9|14
1620714630000|2021-05-11 06:30:30|10472.3|10462.3|10469|10459|10472.6|10462.6|10468.5|10458.5|16
1620714640000|2021-05-11 06:30:40|10468.6|10458.6|10462.8|10452.8|10468.6|10458.6|10462.8|10452.8|12
1620714650000|2021-05-11 06:30:50|10463.3|10453.3|10457.5|10447.5|10463.5|10453.5|10456.5|10446.5|22
1620714660000|2021-05-11 06:31:00|10457|10447|10462.8|10452.8|10462.8|10452.8|10456.9|10446.9|10
1620714670000|2021-05-11 06:31:10|10462.5|10452.5|10463|10453|10464.3|10454.3|10462.5|10452.5|17
1620714680000|2021-05-11 06:31:20|10462.3|10452.3|10460.8|10450.8|10462.8|10452.8|10460.5|10450.5|17
1620714690000|2021-05-11 06:31:30|10462|10452|10459|10449|10462|10452|10459|10449|9
1620714700000|2021-05-11 06:31:40|10458.6|10448.6|10458.5|10448.5|10458.6|10448.6|10456.5|10446.5|13
1620714710000|2021-05-11 06:31:50|10458.3|10448.3|10452.5|10442.5|10458.3|10448.3|10449.1|10439.1|18
1620714720000|2021-05-11 06:32:00|10452.3|10442.3|10453.1|10443.1|10454.3|10444.3|10450.4|10440.4|17
1620714730000|2021-05-11 06:32:10|10453.3|10443.3|10451.3|10441.3|10453.3|10443.3|10448.3|10438.3|16
1620714740000|2021-05-11 06:32:20|10449.1|10439.1|10450.4|10440.4|10451.3|10441.3|10448.5|10438.5|17
1620714750000|2021-05-11 06:32:30|10449.8|10439.8|10446.5|10436.5|10450.6|10440.6|10446.5|10436.5|17
1620714760000|2021-05-11 06:32:40|10446.3|10436.3|10446.1|10436.1|10447|10437|10443.4|10433.4|14
1620714770000|2021-05-11 06:32:50|10446.3|10436.3|10444.6|10434.6|10446.8|10436.8|10444.6|10434.6|17
1620714780000|2021-05-11 06:33:00|10444.9|10434.9|10451.8|10441.8|10452.5|10442.5|10444.9|10434.9|18
1620714790000|2021-05-11 06:33:10|10452.5|10442.5|10456.1|10446.1|10458|10448|10452.5|10442.5|18
1620714800000|2021-05-11 06:33:20|10455.5|10445.5|10459|10449|10461.1|10451.1|10455.5|10445.5|17
1620714810000|2021-05-11 06:33:30|10460|10450|10465.4|10455.4|10465.4|10455.4|10459.9|10449.9|20
1620714820000|2021-05-11 06:33:40|10466|10456|10466|10456|10468.3|10458.3|10465.3|10455.3|16
1620714830000|2021-05-11 06:33:50|10466.8|10456.8|10465.5|10455.5|10466.8|10456.8|10464.6|10454.6|16
1620714840000|2021-05-11 06:34:00|10466|10456|10469|10459|10469|10459|10466|10456|11
1620714850000|2021-05-11 06:34:10|10469.4|10459.4|10469.5|10459.5|10469.6|10459.6|10468.8|10458.8|8
1620714860000|2021-05-11 06:34:20|10466|10456|10468.3|10458.3|10468.3|10458.3|10464.4|10454.4|9
1620714870000|2021-05-11 06:34:30|10468.6|10458.6|10471.4|10461.4|10471.4|10461.4|10468.6|10458.6|13
1620714880000|2021-05-11 06:34:40|10471.5|10461.5|10469.5|10459.5|10473.5|10463.5|10469.5|10459.5|7
1620714890000|2021-05-11 06:34:50|10469.8|10459.8|10471|10461|10471.6|10461.6|10469.8|10459.8|10
1620714900000|2021-05-11 06:35:00|10470.9|10460.9|10471.6|10461.6|10471.6|10461.6|10470.4|10460.4|4
1620714910000|2021-05-11 06:35:10|10471.3|10461.3|10476.6|10466.6|10476.6|10466.6|10471.3|10461.3|13
1620714920000|2021-05-11 06:35:20|10476.9|10466.9|10478.1|10468.1|10478.6|10468.6|10476.6|10466.6|12
1620714930000|2021-05-11 06:35:30|10477.8|10467.8|10475|10465|10477.8|10467.8|10474.9|10464.9|9
1620714940000|2021-05-11 06:35:40|10474.9|10464.9|10475.8|10465.8|10475.8|10465.8|10474.9|10464.9|3
1620714950000|2021-05-11 06:35:50|10477|10467|10477.5|10467.5|10477.8|10467.8|10477|10467|3
1620714960000|2021-05-11 06:36:00|10476.9|10466.9|10477|10467|10477|10467|10476.9|10466.9|2
1620714970000|2021-05-11 06:36:10|10477.1|10467.1|10481|10471|10481|10471|10477.1|10467.1|4
1620714980000|2021-05-11 06:36:20|10481.5|10471.5|10480.9|10470.9|10482.1|10472.1|10480.3|10470.3|10
1620714990000|2021-05-11 06:36:30|10480|10470|10479.8|10469.8|10480|10470|10479.8|10469.8|2
1620715000000|2021-05-11 06:36:40|10479.9|10469.9|10482.8|10472.8|10484.5|10474.5|10479.9|10469.9|10
1620715010000|2021-05-11 06:36:50|10482.5|10472.5|10480|10470|10482.5|10472.5|10478.3|10468.3|12
1620715020000|2021-05-11 06:37:00|10480.1|10470.1|10477|10467|10480.5|10470.5|10476.5|10466.5|11
1620715030000|2021-05-11 06:37:10|10477.6|10467.6|10480|10470|10480.6|10470.6|10477.6|10467.6|11
1620715040000|2021-05-11 06:37:20|10480.3|10470.3|10483.5|10473.5|10483.5|10473.5|10480.3|10470.3|13
1620715050000|2021-05-11 06:37:30|10483.3|10473.3|10481.8|10471.8|10483.3|10473.3|10481.4|10471.4|5
1620715060000|2021-05-11 06:37:40|10482|10472|10483.8|10473.8|10483.8|10473.8|10481.8|10471.8|10
1620715070000|2021-05-11 06:37:50|10484|10474|10485|10475|10485.5|10475.5|10483.8|10473.8|8
1620715080000|2021-05-11 06:38:00|10484.8|10474.8|10482.8|10472.8|10484.8|10474.8|10481.3|10471.3|8
1620715090000|2021-05-11 06:38:10|10482.5|10472.5|10481.5|10471.5|10482.5|10472.5|10481.3|10471.3|4
1620715100000|2021-05-11 06:38:20|10481|10471|10479.4|10469.4|10481.3|10471.3|10479.4|10469.4|7
1620715110000|2021-05-11 06:38:30|10478.4|10468.4|10478|10468|10479.4|10469.4|10477.5|10467.5|12
1620715120000|2021-05-11 06:38:40|10477.8|10467.8|10476.1|10466.1|10477.8|10467.8|10475.8|10465.8|10
1620715130000|2021-05-11 06:38:50|10476|10466|10476.3|10466.3|10476.5|10466.5|10474.9|10464.9|7
1620715140000|2021-05-11 06:39:00|10476|10466|10474.4|10464.4|10476|10466|10474.4|10464.4|4
1620715150000|2021-05-11 06:39:10|10474.3|10464.3|10478.3|10468.3|10478.4|10468.4|10474.3|10464.3|9
1620715160000|2021-05-11 06:39:20|10477.6|10467.6|10476.1|10466.1|10478.9|10468.9|10476.1|10466.1|9
1620715170000|2021-05-11 06:39:30|10475.9|10465.9|10476.5|10466.5|10476.5|10466.5|10475.9|10465.9|4
1620715180000|2021-05-11 06:39:40|10477.8|10467.8|10477.8|10467.8|10479.5|10469.5|10476.3|10466.3|14
1620715190000|2021-05-11 06:39:50|10477.5|10467.5|10478.8|10468.8|10479.1|10469.1|10477.5|10467.5|5
1620715200000|2021-05-11 06:40:00|10478.5|10468.5|10477.3|10467.3|10478.5|10468.5|10477|10467|6
1620715210000|2021-05-11 06:40:10|10477.5|10467.5|10480.6|10470.6|10480.6|10470.6|10477.5|10467.5|4
1620715240000|2021-05-11 06:40:40|10480.5|10470.5|10482|10472|10482|10472|10480.5|10470.5|5
1620715250000|2021-05-11 06:40:50|10482.3|10472.3|10485|10475|10485.1|10475.1|10482.3|10472.3|6
1620715260000|2021-05-11 06:41:00|10484.5|10474.5|10481.1|10471.1|10484.5|10474.5|10481.1|10471.1|6
1620715270000|2021-05-11 06:41:10|10481.5|10471.5|10481.4|10471.4|10481.5|10471.5|10481.1|10471.1|3
1620715280000|2021-05-11 06:41:20|10481.3|10471.3|10481.8|10471.8|10481.8|10471.8|10481.3|10471.3|2
1620715290000|2021-05-11 06:41:30|10481.5|10471.5|10481|10471|10481.5|10471.5|10480.9|10470.9|4
1620715310000|2021-05-11 06:41:50|10480.8|10470.8|10480|10470|10480.8|10470.8|10480|10470|3
1620715320000|2021-05-11 06:42:00|10479.8|10469.8|10479|10469|10479.9|10469.9|10477.4|10467.4|9
1620715330000|2021-05-11 06:42:10|10478.8|10468.8|10479.5|10469.5|10479.5|10469.5|10478.8|10468.8|3
1620715340000|2021-05-11 06:42:20|10479.3|10469.3|10479.5|10469.5|10479.5|10469.5|10479|10469|3
1620715350000|2021-05-11 06:42:30|10481.9|10471.9|10480.8|10470.8|10481.9|10471.9|10480.8|10470.8|3
1620715360000|2021-05-11 06:42:40|10480.3|10470.3|10477.8|10467.8|10480.3|10470.3|10477.8|10467.8|8
1620715370000|2021-05-11 06:42:50|10478.3|10468.3|10477.8|10467.8|10478.3|10468.3|10477.8|10467.8|3
1620715380000|2021-05-11 06:43:00|10477.4|10467.4|10476.1|10466.1|10477.4|10467.4|10476.1|10466.1|9
1620715390000|2021-05-11 06:43:10|10475.8|10465.8|10472.9|10462.9|10475.8|10465.8|10472.9|10462.9|6
1620715400000|2021-05-11 06:43:20|10473.1|10463.1|10472.9|10462.9|10473.1|10463.1|10472.9|10462.9|2
1620715410000|2021-05-11 06:43:30|10472.6|10462.6|10472.6|10462.6|10472.6|10462.6|10472.6|10462.6|1
1620715420000|2021-05-11 06:43:40|10472.9|10462.9|10472.9|10462.9|10472.9|10462.9|10472.9|10462.9|1
1620715430000|2021-05-11 06:43:50|10473.1|10463.1|10473.6|10463.6|10473.6|10463.6|10473.1|10463.1|4
1620715440000|2021-05-11 06:44:00|10474.8|10464.8|10476.9|10466.9|10476.9|10466.9|10474.8|10464.8|4
1620715450000|2021-05-11 06:44:10|10477.3|10467.3|10476.9|10466.9|10477.4|10467.4|10476.8|10466.8|7
1620715460000|2021-05-11 06:44:20|10477.1|10467.1|10476.8|10466.8|10477.3|10467.3|10476.8|10466.8|4
1620715470000|2021-05-11 06:44:30|10476.4|10466.4|10475.6|10465.6|10476.4|10466.4|10475.3|10465.3|6
1620715480000|2021-05-11 06:44:40|10476.1|10466.1|10476.1|10466.1|10476.1|10466.1|10476.1|10466.1|1
1620715490000|2021-05-11 06:44:50|10475.9|10465.9|10474.9|10464.9|10475.9|10465.9|10474.6|10464.6|4
1620715500000|2021-05-11 06:45:00|10474.8|10464.8|10476.1|10466.1|10476.1|10466.1|10474.3|10464.3|7
1620715510000|2021-05-11 06:45:10|10475.1|10465.1|10474.5|10464.5|10475.1|10465.1|10473.8|10463.8|11
1620715520000|2021-05-11 06:45:20|10474.3|10464.3|10475.3|10465.3|10475.3|10465.3|10474.3|10464.3|7
1620715530000|2021-05-11 06:45:30|10474.4|10464.4|10474.3|10464.3|10474.4|10464.4|10474.3|10464.3|2
1620715540000|2021-05-11 06:45:40|10474|10464|10470.4|10460.4|10474|10464|10470.4|10460.4|11
1620715550000|2021-05-11 06:45:50|10470.3|10460.3|10468|10458|10470.3|10460.3|10467.1|10457.1|13
1620715560000|2021-05-11 06:46:00|10467.5|10457.5|10473.1|10463.1|10473.3|10463.3|10467.3|10457.3|15
1620715570000|2021-05-11 06:46:10|10473.4|10463.4|10473.9|10463.9|10473.9|10463.9|10472.5|10462.5|4
1620715580000|2021-05-11 06:46:20|10473.8|10463.8|10473.9|10463.9|10473.9|10463.9|10473|10463|5
1620715590000|2021-05-11 06:46:30|10474.3|10464.3|10478.5|10468.5|10478.8|10468.8|10474.3|10464.3|11
1620715600000|2021-05-11 06:46:40|10479.1|10469.1|10480.1|10470.1|10482.1|10472.1|10479.1|10469.1|9
1620715610000|2021-05-11 06:46:50|10480.4|10470.4|10480.1|10470.1|10480.4|10470.4|10480.1|10470.1|2
1620715620000|2021-05-11 06:47:00|10479.9|10469.9|10481.1|10471.1|10481.1|10471.1|10479.9|10469.9|6
1620715630000|2021-05-11 06:47:10|10480.9|10470.9|10480.5|10470.5|10480.9|10470.9|10479.8|10469.8|6
1620715640000|2021-05-11 06:47:20|10480.3|10470.3|10478.5|10468.5|10480.3|10470.3|10478.5|10468.5|4
1620715650000|2021-05-11 06:47:30|10478.1|10468.1|10476|10466|10478.1|10468.1|10476|10466|5
1620715660000|2021-05-11 06:47:40|10475.8|10465.8|10476.1|10466.1|10477.3|10467.3|10475.6|10465.6|12
1620715670000|2021-05-11 06:47:50|10475.9|10465.9|10475.3|10465.3|10475.9|10465.9|10473.5|10463.5|8
1620715680000|2021-05-11 06:48:00|10475|10465|10472.9|10462.9|10475.4|10465.4|10472.5|10462.5|8
1620715690000|2021-05-11 06:48:10|10473.3|10463.3|10475.5|10465.5|10475.5|10465.5|10472.8|10462.8|9
1620715700000|2021-05-11 06:48:20|10475.8|10465.8|10474.5|10464.5|10477.5|10467.5|10474.5|10464.5|12
1620715710000|2021-05-11 06:48:30|10474.3|10464.3|10471|10461|10474.3|10464.3|10471|10461|9
1620715720000|2021-05-11 06:48:40|10470.9|10460.9|10473.5|10463.5|10473.5|10463.5|10468.5|10458.5|15
1620715730000|2021-05-11 06:48:50|10474.5|10464.5|10474.5|10464.5|10474.8|10464.8|10474.5|10464.5|3
1620715770000|2021-05-11 06:49:30|10474.4|10464.4|10474.4|10464.4|10474.4|10464.4|10474.4|10464.4|1
1620715780000|2021-05-11 06:49:40|10474.6|10464.6|10473.5|10463.5|10475.4|10465.4|10473.4|10463.4|8
1620715790000|2021-05-11 06:49:50|10473.8|10463.8|10474|10464|10475|10465|10473.8|10463.8|7
1620715800000|2021-05-11 06:50:00|10474.3|10464.3|10476.3|10466.3|10476.8|10466.8|10474.3|10464.3|7
1620715810000|2021-05-11 06:50:10|10475.6|10465.6|10476.3|10466.3|10476.3|10466.3|10475.6|10465.6|2
1620715820000|2021-05-11 06:50:20|10476|10466|10474|10464|10476|10466|10474|10464|4
1620715830000|2021-05-11 06:50:30|10473.5|10463.5|10470.6|10460.6|10473.5|10463.5|10470.5|10460.5|14
1620715840000|2021-05-11 06:50:40|10470.1|10460.1|10463.9|10453.9|10470.6|10460.6|10463.9|10453.9|15
1620715850000|2021-05-11 06:50:50|10464.9|10454.9|10464.9|10454.9|10466.1|10456.1|10464.8|10454.8|10
1620715860000|2021-05-11 06:51:00|10465.6|10455.6|10470.3|10460.3|10470.3|10460.3|10465.1|10455.1|13
1620715870000|2021-05-11 06:51:10|10469.4|10459.4|10469|10459|10470|10460|10468.9|10458.9|8
1620715880000|2021-05-11 06:51:20|10468.8|10458.8|10470.6|10460.6|10470.6|10460.6|10467.5|10457.5|9
1620715890000|2021-05-11 06:51:30|10471.3|10461.3|10474.5|10464.5|10475|10465|10471.3|10461.3|11
1620715900000|2021-05-11 06:51:40|10474.3|10464.3|10473.8|10463.8|10474.5|10464.5|10473.3|10463.3|7
1620715910000|2021-05-11 06:51:50|10474|10464|10474.3|10464.3|10474.9|10464.9|10474|10464|5
1620715920000|2021-05-11 06:52:00|10474.8|10464.8|10476.4|10466.4|10477|10467|10474.8|10464.8|6
1620715930000|2021-05-11 06:52:10|10476|10466|10474.3|10464.3|10476|10466|10473.8|10463.8|7
1620715940000|2021-05-11 06:52:20|10474.4|10464.4|10475.5|10465.5|10475.5|10465.5|10474.4|10464.4|3
1620715950000|2021-05-11 06:52:30|10475.1|10465.1|10475.3|10465.3|10476.5|10466.5|10474.3|10464.3|6
1620715960000|2021-05-11 06:52:40|10476.1|10466.1|10479|10469|10479.4|10469.4|10476.1|10466.1|8
1620715970000|2021-05-11 06:52:50|10479.3|10469.3|10479.8|10469.8|10481|10471|10479.3|10469.3|13
1620715980000|2021-05-11 06:53:00|10480|10470|10482.9|10472.9|10482.9|10472.9|10480|10470|6
1620715990000|2021-05-11 06:53:10|10482.5|10472.5|10479.9|10469.9|10482.5|10472.5|10479.1|10469.1|11
1620716000000|2021-05-11 06:53:20|10480|10470|10480.3|10470.3|10481.5|10471.5|10480|10470|8
1620716010000|2021-05-11 06:53:30|10480|10470|10476.4|10466.4|10480|10470|10476.4|10466.4|7
1620716020000|2021-05-11 06:53:40|10475.5|10465.5|10474.5|10464.5|10476|10466|10474.4|10464.4|5
1620716030000|2021-05-11 06:53:50|10474.4|10464.4|10471|10461|10474.4|10464.4|10471|10461|7
1620716040000|2021-05-11 06:54:00|10470|10460|10472.3|10462.3|10472.3|10462.3|10470|10460|8
1620716050000|2021-05-11 06:54:10|10473.5|10463.5|10472.6|10462.6|10473.9|10463.9|10472.6|10462.6|4
1620716070000|2021-05-11 06:54:30|10472.5|10462.5|10471.4|10461.4|10472.5|10462.5|10471.4|10461.4|5
1620716080000|2021-05-11 06:54:40|10472.5|10462.5|10470.6|10460.6|10473.5|10463.5|10470|10460|10
1620716090000|2021-05-11 06:54:50|10470.5|10460.5|10469|10459|10470.5|10460.5|10468.5|10458.5|4
1620716100000|2021-05-11 06:55:00|10467.6|10457.6|10465.8|10455.8|10467.6|10457.6|10465.4|10455.4|9
1620716110000|2021-05-11 06:55:10|10465.3|10455.3|10465|10455|10465.3|10455.3|10465|10455|2
1620716120000|2021-05-11 06:55:20|10464.3|10454.3|10464.5|10454.5|10464.5|10454.5|10464.3|10454.3|2
1620716130000|2021-05-11 06:55:30|10464.8|10454.8|10466.3|10456.3|10466.3|10456.3|10464.8|10454.8|9
1620716140000|2021-05-11 06:55:40|10465.8|10455.8|10468.8|10458.8|10469.3|10459.3|10465.8|10455.8|15
1620716150000|2021-05-11 06:55:50|10469.3|10459.3|10468.3|10458.3|10469.3|10459.3|10468.3|10458.3|2
1620716160000|2021-05-11 06:56:00|10467.5|10457.5|10467|10457|10467.5|10457.5|10466.5|10456.5|5
1620716170000|2021-05-11 06:56:10|10467.3|10457.3|10465|10455|10467.3|10457.3|10465|10455|5
1620716180000|2021-05-11 06:56:20|10463.5|10453.5|10462.5|10452.5|10463.5|10453.5|10462|10452|8
1620716190000|2021-05-11 06:56:30|10463|10453|10461.5|10451.5|10463|10453|10461|10451|6
1620716200000|2021-05-11 06:56:40|10461.8|10451.8|10463.3|10453.3|10463.8|10453.8|10461.8|10451.8|8
1620716210000|2021-05-11 06:56:50|10463.8|10453.8|10464.8|10454.8|10464.8|10454.8|10463.3|10453.3|7
1620716220000|2021-05-11 06:57:00|10465|10455|10462.8|10452.8|10465.5|10455.5|10462.8|10452.8|12
1620716230000|2021-05-11 06:57:10|10462|10452|10463.5|10453.5|10463.8|10453.8|10462|10452|6
1620716240000|2021-05-11 06:57:20|10463.8|10453.8|10464|10454|10464|10454|10463.3|10453.3|5
1620716250000|2021-05-11 06:57:30|10463.8|10453.8|10462.8|10452.8|10463.8|10453.8|10461.8|10451.8|5
1620716260000|2021-05-11 06:57:40|10462.3|10452.3|10462.8|10452.8|10463.3|10453.3|10462.3|10452.3|5
1620716270000|2021-05-11 06:57:50|10462.3|10452.3|10461.3|10451.3|10462.3|10452.3|10461.3|10451.3|3
1620716280000|2021-05-11 06:58:00|10461.5|10451.5|10461.3|10451.3|10461.8|10451.8|10461.3|10451.3|8
1620716290000|2021-05-11 06:58:10|10461.5|10451.5|10460.5|10450.5|10461.8|10451.8|10460.3|10450.3|8
1620716300000|2021-05-11 06:58:20|10460.3|10450.3|10460.3|10450.3|10461.3|10451.3|10460|10450|7
1620716310000|2021-05-11 06:58:30|10460|10450|10456.8|10446.8|10460|10450|10456.5|10446.5|8
1620716320000|2021-05-11 06:58:40|10457|10447|10456.8|10446.8|10457.5|10447.5|10456.8|10446.8|4
1620716330000|2021-05-11 06:58:50|10456|10446|10458.5|10448.5|10458.5|10448.5|10456|10446|7
1620716340000|2021-05-11 06:59:00|10459|10449|10457.5|10447.5|10459.8|10449.8|10457.5|10447.5|9
1620716350000|2021-05-11 06:59:10|10457.8|10447.8|10455.8|10445.8|10459.3|10449.3|10455.8|10445.8|12
1620716360000|2021-05-11 06:59:20|10454.5|10444.5|10456.5|10446.5|10456.8|10446.8|10454.5|10444.5|10
1620716370000|2021-05-11 06:59:30|10456.8|10446.8|10456.8|10446.8|10456.8|10446.8|10455.3|10445.3|13
1620716380000|2021-05-11 06:59:40|10457|10447|10456.3|10446.3|10458.3|10448.3|10456.3|10446.3|12
1620716390000|2021-05-11 06:59:50|10456|10446|10456.3|10446.3|10456.5|10446.5|10454.8|10444.8|16
1620716400000|2021-05-11 07:00:00|10455.8|10445.8|10459.5|10449.5|10459.5|10449.5|10455|10445|8
1620716410000|2021-05-11 07:00:10|10459.3|10449.3|10463|10453|10463.3|10453.3|10459.3|10449.3|6
1620716420000|2021-05-11 07:00:20|10463.3|10453.3|10475|10465|10475.8|10465.8|10463.3|10453.3|15
1620716430000|2021-05-11 07:00:30|10474.8|10464.8|10475.8|10465.8|10475.8|10465.8|10474.8|10464.8|4
1620716440000|2021-05-11 07:00:40|10476.3|10466.3|10477.5|10467.5|10477.5|10467.5|10476.3|10466.3|5
1620716450000|2021-05-11 07:00:50|10477.3|10467.3|10476.8|10466.8|10477.3|10467.3|10476.8|10466.8|3
1620716460000|2021-05-11 07:01:00|10477|10467|10474.4|10464.4|10477|10467|10474.4|10464.4|4
1620716470000|2021-05-11 07:01:10|10474.3|10464.3|10474.8|10464.8|10474.8|10464.8|10474|10464|4
1620716480000|2021-05-11 07:01:20|10475.5|10465.5|10471.8|10461.8|10475.5|10465.5|10471.8|10461.8|5
1620716490000|2021-05-11 07:01:30|10470.5|10460.5|10470.5|10460.5|10470.5|10460.5|10470.5|10460.5|1
1620716500000|2021-05-11 07:01:40|10470.3|10460.3|10470.8|10460.8|10470.8|10460.8|10470.3|10460.3|2
1620716520000|2021-05-11 07:02:00|10469.3|10459.3|10467.3|10457.3|10469.3|10459.3|10467.3|10457.3|7
1620716530000|2021-05-11 07:02:10|10466.8|10456.8|10464.8|10454.8|10466.8|10456.8|10464.8|10454.8|3
1620716540000|2021-05-11 07:02:20|10465.5|10455.5|10462.8|10452.8|10466.5|10456.5|10462.8|10452.8|8
1620716550000|2021-05-11 07:02:30|10462.3|10452.3|10462|10452|10462.3|10452.3|10460.3|10450.3|8
1620716560000|2021-05-11 07:02:40|10462.5|10452.5|10462|10452|10462.8|10452.8|10461.8|10451.8|5
1620716570000|2021-05-11 07:02:50|10462.3|10452.3|10461.8|10451.8|10462.3|10452.3|10461.5|10451.5|5
1620716580000|2021-05-11 07:03:00|10461.5|10451.5|10461.5|10451.5|10461.5|10451.5|10459.5|10449.5|7
1620716590000|2021-05-11 07:03:10|10461.3|10451.3|10461.8|10451.8|10461.8|10451.8|10461.3|10451.3|3
1620716600000|2021-05-11 07:03:20|10461|10451|10460.4|10450.4|10461|10451|10460.4|10450.4|4
1620716610000|2021-05-11 07:03:30|10460.5|10450.5|10466|10456|10467|10457|10460.5|10450.5|14
1620716620000|2021-05-11 07:03:40|10466.3|10456.3|10467.8|10457.8|10468|10458|10466.3|10456.3|7
1620716630000|2021-05-11 07:03:50|10469.3|10459.3|10470|10460|10470|10460|10469.3|10459.3|4
1620716640000|2021-05-11 07:04:00|10471|10461|10467|10457|10471|10461|10467|10457|5
1620716650000|2021-05-11 07:04:10|10467.3|10457.3|10467.3|10457.3|10467.3|10457.3|10467.3|10457.3|1
1620716660000|2021-05-11 07:04:20|10467.5|10457.5|10467.8|10457.8|10467.8|10457.8|10467.5|10457.5|2
1620716670000|2021-05-11 07:04:30|10468|10458|10469.5|10459.5|10471|10461|10468|10458|8
1620716680000|2021-05-11 07:04:40|10469.3|10459.3|10469.3|10459.3|10469.8|10459.8|10469.3|10459.3|7
1620716690000|2021-05-11 07:04:50|10470.5|10460.5|10469.4|10459.4|10472.3|10462.3|10469.4|10459.4|7
1620716700000|2021-05-11 07:05:00|10469.3|10459.3|10468.6|10458.6|10469.3|10459.3|10468.5|10458.5|3
1620716710000|2021-05-11 07:05:10|10468.8|10458.8|10470.8|10460.8|10470.8|10460.8|10468.8|10458.8|5
1620716730000|2021-05-11 07:05:30|10471|10461|10471|10461|10471|10461|10471|10461|1
1620716740000|2021-05-11 07:05:40|10471.3|10461.3|10471.5|10461.5|10472|10462|10471.3|10461.3|4
1620716750000|2021-05-11 07:05:50|10471.3|10461.3|10471.3|10461.3|10471.3|10461.3|10471.3|10461.3|1
1620716760000|2021-05-11 07:06:00|10471|10461|10471|10461|10471|10461|10471|10461|1
1620716770000|2021-05-11 07:06:10|10470.8|10460.8|10470.8|10460.8|10470.8|10460.8|10470.8|10460.8|1
1620716780000|2021-05-11 07:06:20|10471.5|10461.5|10472.8|10462.8|10473|10463|10471.5|10461.5|5
1620716790000|2021-05-11 07:06:30|10471.8|10461.8|10467|10457|10471.8|10461.8|10467|10457|6
1620716800000|2021-05-11 07:06:40|10467.3|10457.3|10465.8|10455.8|10467.3|10457.3|10465.1|10455.1|9
1620716810000|2021-05-11 07:06:50|10466|10456|10468.3|10458.3|10468.3|10458.3|10466|10456|4
1620716820000|2021-05-11 07:07:00|10467.5|10457.5|10469.3|10459.3|10469.3|10459.3|10467.5|10457.5|7
1620716830000|2021-05-11 07:07:10|10467.3|10457.3|10465|10455|10467.3|10457.3|10464.8|10454.8|7
1620716840000|2021-05-11 07:07:20|10465.3|10455.3|10464.3|10454.3|10465.3|10455.3|10464|10454|6
1620716850000|2021-05-11 07:07:30|10464|10454|10463.3|10453.3|10464|10454|10463.3|10453.3|3
1620716860000|2021-05-11 07:07:40|10463.5|10453.5|10463.5|10453.5|10463.5|10453.5|10463.5|10453.5|1
1620716870000|2021-05-11 07:07:50|10463.8|10453.8|10463.8|10453.8|10463.8|10453.8|10463.5|10453.5|3
1620716880000|2021-05-11 07:08:00|10464|10454|10464|10454|10464|10454|10464|10454|1
1620716890000|2021-05-11 07:08:10|10464.8|10454.8|10463|10453|10466.3|10456.3|10463|10453|7
1620716900000|2021-05-11 07:08:20|10462.8|10452.8|10462.5|10452.5|10462.8|10452.8|10462.5|10452.5|2
1620716910000|2021-05-11 07:08:30|10462.3|10452.3|10460.5|10450.5|10462.3|10452.3|10460.3|10450.3|3
1620716920000|2021-05-11 07:08:40|10460|10450|10460|10450|10460|10450|10460|10450|1
1620716930000|2021-05-11 07:08:50|10460.3|10450.3|10460|10450|10460.3|10450.3|10460|10450|2
1620716940000|2021-05-11 07:09:00|10459.8|10449.8|10459.5|10449.5|10459.8|10449.8|10459.3|10449.3|4
1620716950000|2021-05-11 07:09:10|10460|10450|10459.5|10449.5|10460.5|10450.5|10459.5|10449.5|6
1620716960000|2021-05-11 07:09:20|10459.8|10449.8|10459.5|10449.5|10459.8|10449.8|10459.5|10449.5|2
1620716970000|2021-05-11 07:09:30|10459.8|10449.8|10458.8|10448.8|10460.5|10450.5|10458.8|10448.8|7
1620716980000|2021-05-11 07:09:40|10453.6|10443.6|10453.4|10443.4|10453.9|10443.9|10453.4|10443.4|3
1620716990000|2021-05-11 07:09:50|10453.3|10443.3|10451|10441|10453.3|10443.3|10451|10441|6
1620717000000|2021-05-11 07:10:00|10450.5|10440.5|10445.3|10435.3|10451.8|10441.8|10445.3|10435.3|15
1620717010000|2021-05-11 07:10:10|10445.5|10435.5|10438.8|10428.8|10445.5|10435.5|10438.8|10428.8|15
1620717020000|2021-05-11 07:10:20|10438.5|10428.5|10436.3|10426.3|10438.5|10428.5|10435.8|10425.8|16
1620717030000|2021-05-11 07:10:30|10437|10427|10434.5|10424.5|10437|10427|10434.1|10424.1|8
1620717040000|2021-05-11 07:10:40|10434|10424|10437|10427|10437.5|10427.5|10434|10424|8
1620717050000|2021-05-11 07:10:50|10437.5|10427.5|10437.8|10427.8|10438|10428|10436.5|10426.5|8
1620717060000|2021-05-11 07:11:00|10438|10428|10442.5|10432.5|10442.8|10432.8|10438|10428|9
1620717070000|2021-05-11 07:11:10|10442.8|10432.8|10443.8|10433.8|10444.5|10434.5|10442.8|10432.8|5
1620717080000|2021-05-11 07:11:20|10444.1|10434.1|10444.3|10434.3|10444.3|10434.3|10444|10434|5
1620717090000|2021-05-11 07:11:30|10444.5|10434.5|10443.3|10433.3|10444.8|10434.8|10443.3|10433.3|8
1620717110000|2021-05-11 07:11:50|10443|10433|10443.5|10433.5|10443.5|10433.5|10443|10433|2
1620717120000|2021-05-11 07:12:00|10443.8|10433.8|10443.5|10433.5|10444.3|10434.3|10443.5|10433.5|4
1620717130000|2021-05-11 07:12:10|10441.8|10431.8|10438.8|10428.8|10441.8|10431.8|10438.8|10428.8|8
1620717140000|2021-05-11 07:12:20|10439.3|10429.3|10439.3|10429.3|10439.5|10429.5|10437.8|10427.8|8
1620717150000|2021-05-11 07:12:30|10439.5|10429.5|10439.3|10429.3|10440.8|10430.8|10439.3|10429.3|8
1620717160000|2021-05-11 07:12:40|10439|10429|10438.3|10428.3|10439|10429|10438.3|10428.3|3
1620717170000|2021-05-11 07:12:50|10438.5|10428.5|10439.3|10429.3|10439.3|10429.3|10438.5|10428.5|2
1620717180000|2021-05-11 07:13:00|10439.8|10429.8|10444.3|10434.3|10445|10435|10439.8|10429.8|7
1620717190000|2021-05-11 07:13:10|10444.5|10434.5|10444|10434|10446|10436|10444|10434|8
1620717200000|2021-05-11 07:13:20|10443.3|10433.3|10447|10437|10447|10437|10443.3|10433.3|9
1620717210000|2021-05-11 07:13:30|10447.3|10437.3|10449.8|10439.8|10449.8|10439.8|10447.3|10437.3|8
1620717220000|2021-05-11 07:13:40|10449.5|10439.5|10449.5|10439.5|10449.5|10439.5|10447.5|10437.5|11
1620717230000|2021-05-11 07:13:50|10449.3|10439.3|10447.5|10437.5|10449.3|10439.3|10447.5|10437.5|6
1620717240000|2021-05-11 07:14:00|10447.8|10437.8|10447.8|10437.8|10447.8|10437.8|10447.8|10437.8|1
1620717250000|2021-05-11 07:14:10|10447.5|10437.5|10445.8|10435.8|10447.5|10437.5|10445.8|10435.8|6
1620717260000|2021-05-11 07:14:20|10445.3|10435.3|10445.3|10435.3|10445.3|10435.3|10445.3|10435.3|1
1620717270000|2021-05-11 07:14:30|10445.8|10435.8|10445.8|10435.8|10446.3|10436.3|10445.8|10435.8|3
1620717280000|2021-05-11 07:14:40|10445|10435|10445|10435|10445|10435|10445|10435|1
1620717290000|2021-05-11 07:14:50|10445.8|10435.8|10454.3|10444.3|10454.3|10444.3|10445.8|10435.8|8
1620717300000|2021-05-11 07:15:00|10453.8|10443.8|10447.5|10437.5|10453.8|10443.8|10446.5|10436.5|9
1620717310000|2021-05-11 07:15:10|10448.5|10438.5|10448.5|10438.5|10451.8|10441.8|10448.5|10438.5|9
1620717320000|2021-05-11 07:15:20|10448.3|10438.3|10444|10434|10448.3|10438.3|10444|10434|12
1620717330000|2021-05-11 07:15:30|10444.5|10434.5|10446|10436|10446|10436|10444.5|10434.5|3
1620717340000|2021-05-11 07:15:40|10445.8|10435.8|10446.8|10436.8|10446.8|10436.8|10445.8|10435.8|7
1620717350000|2021-05-11 07:15:50|10448.8|10438.8|10449.5|10439.5|10449.5|10439.5|10448.3|10438.3|4
1620717360000|2021-05-11 07:16:00|10449|10439|10445.4|10435.4|10449|10439|10445.4|10435.4|8
1620717370000|2021-05-11 07:16:10|10445.5|10435.5|10447.3|10437.3|10447.6|10437.6|10445.5|10435.5|5
1620717380000|2021-05-11 07:16:20|10446.8|10436.8|10446.8|10436.8|10446.8|10436.8|10445.8|10435.8|7
1620717390000|2021-05-11 07:16:30|10446.5|10436.5|10445.4|10435.4|10446.5|10436.5|10445|10435|5
1620717400000|2021-05-11 07:16:40|10445.3|10435.3|10445.5|10435.5|10445.6|10435.6|10442.8|10432.8|9
1620717410000|2021-05-11 07:16:50|10445.4|10435.4|10443.5|10433.5|10445.4|10435.4|10443.3|10433.3|7
1620717420000|2021-05-11 07:17:00|10443.3|10433.3|10441.5|10431.5|10443.3|10433.3|10441|10431|6
1620717430000|2021-05-11 07:17:10|10441.8|10431.8|10442|10432|10442|10432|10441.8|10431.8|2
1620717440000|2021-05-11 07:17:20|10443.6|10433.6|10448.4|10438.4|10448.4|10438.4|10443.6|10433.6|10
1620717450000|2021-05-11 07:17:30|10448.5|10438.5|10451.8|10441.8|10451.8|10441.8|10448.5|10438.5|6
1620717460000|2021-05-11 07:17:40|10452.3|10442.3|10453.8|10443.8|10454|10444|10452.3|10442.3|6
1620717470000|2021-05-11 07:17:50|10453.5|10443.5|10453|10443|10453.5|10443.5|10453|10443|2
1620717480000|2021-05-11 07:18:00|10452.3|10442.3|10453.3|10443.3|10453.3|10443.3|10452.3|10442.3|3
1620717490000|2021-05-11 07:18:10|10453.5|10443.5|10456.3|10446.3|10456.8|10446.8|10453.5|10443.5|6
1620717500000|2021-05-11 07:18:20|10455.5|10445.5|10454.5|10444.5|10455.5|10445.5|10454.5|10444.5|6
1620717510000|2021-05-11 07:18:30|10454.3|10444.3|10454.5|10444.5|10454.5|10444.5|10454.3|10444.3|2
1620717520000|2021-05-11 07:18:40|10455|10445|10457.5|10447.5|10457.5|10447.5|10455|10445|4
1620717530000|2021-05-11 07:18:50|10457.3|10447.3|10458|10448|10458|10448|10457.3|10447.3|3
1620717540000|2021-05-11 07:19:00|10457.8|10447.8|10456.6|10446.6|10457.8|10447.8|10455.8|10445.8|6
1620717550000|2021-05-11 07:19:10|10456.9|10446.9|10456.5|10446.5|10457.8|10447.8|10456.5|10446.5|6
1620717560000|2021-05-11 07:19:20|10456.8|10446.8|10456.5|10446.5|10456.8|10446.8|10456.5|10446.5|2
1620717570000|2021-05-11 07:19:30|10456.8|10446.8|10455.8|10445.8|10457.3|10447.3|10455.8|10445.8|8
1620717580000|2021-05-11 07:19:40|10456.3|10446.3|10458.8|10448.8|10459|10449|10456.3|10446.3|8
1620717590000|2021-05-11 07:19:50|10459.3|10449.3|10459.5|10449.5|10460.5|10450.5|10459.3|10449.3|6
1620717600000|2021-05-11 07:20:00|10459.3|10449.3|10457|10447|10459.3|10449.3|10455.8|10445.8|9
1620717610000|2021-05-11 07:20:10|10457.3|10447.3|10461.3|10451.3|10461.5|10451.5|10457.3|10447.3|7
1620717620000|2021-05-11 07:20:20|10461.5|10451.5|10461.5|10451.5|10461.5|10451.5|10461.5|10451.5|1
1620717630000|2021-05-11 07:20:30|10462|10452|10458.5|10448.5|10462|10452|10457.8|10447.8|9
1620717640000|2021-05-11 07:20:40|10459.3|10449.3|10458.5|10448.5|10459.5|10449.5|10458.5|10448.5|8
1620717650000|2021-05-11 07:20:50|10457.3|10447.3|10457|10447|10457.3|10447.3|10456.8|10446.8|4
1620717660000|2021-05-11 07:21:00|10456.8|10446.8|10456.5|10446.5|10457|10447|10455.5|10445.5|7
1620717670000|2021-05-11 07:21:10|10456.3|10446.3|10460.5|10450.5|10460.5|10450.5|10456|10446|9
1620717680000|2021-05-11 07:21:20|10460.8|10450.8|10460.8|10450.8|10461.3|10451.3|10460.5|10450.5|6
1620717690000|2021-05-11 07:21:30|10461.8|10451.8|10459|10449|10461.8|10451.8|10458.5|10448.5|7
1620717700000|2021-05-11 07:21:40|10459.1|10449.1|10459|10449|10461|10451|10459|10449|5
1620717710000|2021-05-11 07:21:50|10460|10450|10462.5|10452.5|10462.5|10452.5|10460|10450|6
1620717720000|2021-05-11 07:22:00|10462.8|10452.8|10460.3|10450.3|10463|10453|10458.5|10448.5|10
1620717730000|2021-05-11 07:22:10|10461.8|10451.8|10462|10452|10462.3|10452.3|10461.3|10451.3|7
1620717740000|2021-05-11 07:22:20|10461.5|10451.5|10466|10456|10466.8|10456.8|10461.5|10451.5|9
1620717750000|2021-05-11 07:22:30|10466.3|10456.3|10467|10457|10467.3|10457.3|10465.8|10455.8|5
1620717760000|2021-05-11 07:22:40|10467.5|10457.5|10466.5|10456.5|10467.5|10457.5|10466.3|10456.3|10
1620717770000|2021-05-11 07:22:50|10466.8|10456.8|10466.5|10456.5|10466.8|10456.8|10466|10456|4
1620717780000|2021-05-11 07:23:00|10466.8|10456.8|10460|10450|10467|10457|10460|10450|15
1620717790000|2021-05-11 07:23:10|10459|10449|10459.3|10449.3|10459.8|10449.8|10458.3|10448.3|6
1620717800000|2021-05-11 07:23:20|10459.5|10449.5|10459.5|10449.5|10459.5|10449.5|10459.5|10449.5|1
1620717810000|2021-05-11 07:23:30|10459.8|10449.8|10453.8|10443.8|10459.8|10449.8|10453.8|10443.8|11
1620717820000|2021-05-11 07:23:40|10455|10445|10455.5|10445.5|10456.3|10446.3|10454.8|10444.8|8
1620717830000|2021-05-11 07:23:50|10455|10445|10453.8|10443.8|10455|10445|10453.5|10443.5|7
1620717840000|2021-05-11 07:24:00|10453.5|10443.5|10453.5|10443.5|10453.5|10443.5|10452.5|10442.5|5
1620717850000|2021-05-11 07:24:10|10453.8|10443.8|10454.5|10444.5|10454.5|10444.5|10453.8|10443.8|3
1620717860000|2021-05-11 07:24:20|10459.3|10449.3|10460.8|10450.8|10460.8|10450.8|10459.3|10449.3|4
1620717870000|2021-05-11 07:24:30|10461|10451|10461|10451|10462.5|10452.5|10460.5|10450.5|16
1620717880000|2021-05-11 07:24:40|10460.5|10450.5|10457.3|10447.3|10460.5|10450.5|10456.3|10446.3|6
1620717890000|2021-05-11 07:24:50|10456.3|10446.3|10453.8|10443.8|10456.3|10446.3|10453.5|10443.5|5
1620717900000|2021-05-11 07:25:00|10454.8|10444.8|10453|10443|10457.5|10447.5|10452.5|10442.5|12
1620717910000|2021-05-11 07:25:10|10454|10444|10453.8|10443.8|10454.3|10444.3|10453.8|10443.8|4
1620717920000|2021-05-11 07:25:20|10452|10442|10452.9|10442.9|10452.9|10442.9|10452|10442|3
1620717930000|2021-05-11 07:25:30|10453.4|10443.4|10453.3|10443.3|10454|10444|10452.5|10442.5|5
1620717940000|2021-05-11 07:25:40|10452.8|10442.8|10451|10441|10452.8|10442.8|10450.8|10440.8|5
1620717950000|2021-05-11 07:25:50|10450.8|10440.8|10450.8|10440.8|10450.8|10440.8|10450.5|10440.5|3
1620717960000|2021-05-11 07:26:00|10451.5|10441.5|10449.8|10439.8|10451.5|10441.5|10448.5|10438.5|9
1620717970000|2021-05-11 07:26:10|10449.3|10439.3|10449.8|10439.8|10449.8|10439.8|10449.3|10439.3|5
1620717980000|2021-05-11 07:26:20|10449.5|10439.5|10449.8|10439.8|10449.8|10439.8|10449.5|10439.5|2
1620717990000|2021-05-11 07:26:30|10449.5|10439.5|10450.8|10440.8|10450.8|10440.8|10449|10439|10
1620718000000|2021-05-11 07:26:40|10451|10441|10453.8|10443.8|10454|10444|10451|10441|6
1620718010000|2021-05-11 07:26:50|10454|10444|10459.8|10449.8|10459.8|10449.8|10454|10444|9
1620718020000|2021-05-11 07:27:00|10459.5|10449.5|10458.8|10448.8|10460.1|10450.1|10458.6|10448.6|8
1620718030000|2021-05-11 07:27:10|10459|10449|10459.5|10449.5|10459.5|10449.5|10458.5|10448.5|7
1620718040000|2021-05-11 07:27:20|10459.3|10449.3|10459.5|10449.5|10459.5|10449.5|10458.8|10448.8|4
1620718050000|2021-05-11 07:27:30|10459.3|10449.3|10458.3|10448.3|10459.3|10449.3|10457.5|10447.5|10
1620718060000|2021-05-11 07:27:40|10458|10448|10456.3|10446.3|10458.3|10448.3|10456|10446|10
1620718070000|2021-05-11 07:27:50|10456|10446|10455.5|10445.5|10456|10446|10455.5|10445.5|3
1620718080000|2021-05-11 07:28:00|10455.8|10445.8|10455.5|10445.5|10456.3|10446.3|10453.8|10443.8|10
1620718090000|2021-05-11 07:28:10|10453.8|10443.8|10452.3|10442.3|10453.8|10443.8|10452.3|10442.3|6
1620718110000|2021-05-11 07:28:30|10452.5|10442.5|10452.5|10442.5|10453|10443|10452.5|10442.5|3
1620718120000|2021-05-11 07:28:40|10452.8|10442.8|10452.5|10442.5|10453.1|10443.1|10451.5|10441.5|9
1620718130000|2021-05-11 07:28:50|10452.3|10442.3|10452.5|10442.5|10452.8|10442.8|10452.3|10442.3|4
1620718140000|2021-05-11 07:29:00|10452.8|10442.8|10452|10442|10453.3|10443.3|10450.5|10440.5|10
1620718150000|2021-05-11 07:29:10|10452.5|10442.5|10457|10447|10457|10447|10452.5|10442.5|10
1620718160000|2021-05-11 07:29:20|10458.3|10448.3|10463.5|10453.5|10463.5|10453.5|10458.3|10448.3|14
1620718170000|2021-05-11 07:29:30|10464|10454|10465|10455|10465|10455|10463.5|10453.5|10
1620718180000|2021-05-11 07:29:40|10465.3|10455.3|10467.8|10457.8|10467.8|10457.8|10465.3|10455.3|6
1620718190000|2021-05-11 07:29:50|10467.3|10457.3|10463.6|10453.6|10467.8|10457.8|10463.6|10453.6|7
1620718200000|2021-05-11 07:30:00|10463.1|10453.1|10463|10453|10463.8|10453.8|10462.3|10452.3|12
1620718210000|2021-05-11 07:30:10|10463.3|10453.3|10464|10454|10464|10454|10463.3|10453.3|2
1620718220000|2021-05-11 07:30:20|10463.8|10453.8|10462.5|10452.5|10463.8|10453.8|10462.3|10452.3|4
1620718230000|2021-05-11 07:30:30|10463|10453|10457.1|10447.1|10463.5|10453.5|10457.1|10447.1|16
1620718240000|2021-05-11 07:30:40|10458.5|10448.5|10458.8|10448.8|10458.8|10448.8|10457.8|10447.8|4
1620718250000|2021-05-11 07:30:50|10459.3|10449.3|10457.8|10447.8|10459.3|10449.3|10457|10447|8
1620718260000|2021-05-11 07:31:00|10457.5|10447.5|10455.8|10445.8|10457.8|10447.8|10455.3|10445.3|14
1620718270000|2021-05-11 07:31:10|10455.6|10445.6|10459.3|10449.3|10459.3|10449.3|10455.6|10445.6|7
1620718280000|2021-05-11 07:31:20|10459.8|10449.8|10461.3|10451.3|10461.3|10451.3|10459.8|10449.8|5
1620718290000|2021-05-11 07:31:30|10460.8|10450.8|10459.8|10449.8|10461.3|10451.3|10459.8|10449.8|10
1620718300000|2021-05-11 07:31:40|10459|10449|10457.8|10447.8|10459|10449|10457.8|10447.8|3
1620718310000|2021-05-11 07:31:50|10458.5|10448.5|10459.3|10449.3|10459.3|10449.3|10458.5|10448.5|4
1620718320000|2021-05-11 07:32:00|10459|10449|10459.5|10449.5|10459.5|10449.5|10458.8|10448.8|4
1620718330000|2021-05-11 07:32:10|10460.8|10450.8|10463.8|10453.8|10464|10454|10460.8|10450.8|7
1620718340000|2021-05-11 07:32:20|10464|10454|10465.5|10455.5|10465.5|10455.5|10464|10454|8
1620718350000|2021-05-11 07:32:30|10466|10456|10468.8|10458.8|10469.5|10459.5|10466|10456|13
1620718360000|2021-05-11 07:32:40|10468|10458|10467|10457|10468|10458|10466.8|10456.8|5
1620718370000|2021-05-11 07:32:50|10467.5|10457.5|10469.3|10459.3|10469.3|10459.3|10467.5|10457.5|9
1620718380000|2021-05-11 07:33:00|10469|10459|10465.1|10455.1|10469|10459|10463.8|10453.8|14
1620718390000|2021-05-11 07:33:10|10465.4|10455.4|10466.9|10456.9|10466.9|10456.9|10465.4|10455.4|5
1620718400000|2021-05-11 07:33:20|10467|10457|10467|10457|10467|10457|10467|10457|1
1620718410000|2021-05-11 07:33:30|10466.8|10456.8|10463|10453|10466.8|10456.8|10463|10453|10
1620718420000|2021-05-11 07:33:40|10462.9|10452.9|10463.8|10453.8|10463.8|10453.8|10462.9|10452.9|2
1620718430000|2021-05-11 07:33:50|10464|10454|10464.3|10454.3|10465|10455|10464|10454|8
1620718440000|2021-05-11 07:34:00|10465|10455|10466.5|10456.5|10466.5|10456.5|10464.5|10454.5|5
1620718450000|2021-05-11 07:34:10|10465.8|10455.8|10465.3|10455.3|10466|10456|10465|10455|6
1620718460000|2021-05-11 07:34:20|10465.5|10455.5|10465|10455|10466.5|10456.5|10465|10455|5
1620718470000|2021-05-11 07:34:30|10465.3|10455.3|10464.4|10454.4|10465.5|10455.5|10464.3|10454.3|10
1620718480000|2021-05-11 07:34:40|10464.3|10454.3|10464.3|10454.3|10464.3|10454.3|10464.3|10454.3|1
1620718490000|2021-05-11 07:34:50|10464.5|10454.5|10464.3|10454.3|10464.5|10454.5|10464.3|10454.3|2
1620718500000|2021-05-11 07:35:00|10462.8|10452.8|10464|10454|10464|10454|10462.5|10452.5|3
1620718530000|2021-05-11 07:35:30|10464.3|10454.3|10464.8|10454.8|10464.8|10454.8|10464.3|10454.3|2
1620718540000|2021-05-11 07:35:40|10465.8|10455.8|10467|10457|10467|10457|10465.8|10455.8|2
1620718550000|2021-05-11 07:35:50|10467.5|10457.5|10468.8|10458.8|10468.8|10458.8|10467.5|10457.5|3
1620718560000|2021-05-11 07:36:00|10469|10459|10469.8|10459.8|10470.5|10460.5|10468.8|10458.8|11
1620718570000|2021-05-11 07:36:10|10470|10460|10470.8|10460.8|10471.3|10461.3|10470|10460|5
1620718580000|2021-05-11 07:36:20|10471|10461|10472.8|10462.8|10472.8|10462.8|10471|10461|5
1620718590000|2021-05-11 07:36:30|10473.5|10463.5|10472.3|10462.3|10473.8|10463.8|10470.3|10460.3|6
1620718610000|2021-05-11 07:36:50|10471.8|10461.8|10470.5|10460.5|10472.3|10462.3|10470.3|10460.3|11
1620718620000|2021-05-11 07:37:00|10470.3|10460.3|10471|10461|10471.3|10461.3|10468.5|10458.5|8
1620718630000|2021-05-11 07:37:10|10470.8|10460.8|10472|10462|10472|10462|10470.8|10460.8|3
1620718640000|2021-05-11 07:37:20|10472.3|10462.3|10473.3|10463.3|10474|10464|10471.5|10461.5|12
1620718650000|2021-05-11 07:37:30|10473.8|10463.8|10474.5|10464.5|10475.5|10465.5|10473.8|10463.8|13
1620718660000|2021-05-11 07:37:40|10474|10464|10474.8|10464.8|10475.3|10465.3|10474|10464|9
1620718670000|2021-05-11 07:37:50|10474|10464|10473.8|10463.8|10474.5|10464.5|10473.8|10463.8|3
1620718680000|2021-05-11 07:38:00|10474.5|10464.5|10473.8|10463.8|10474.5|10464.5|10472.5|10462.5|5
1620718690000|2021-05-11 07:38:10|10474.5|10464.5|10474.5|10464.5|10474.5|10464.5|10473.8|10463.8|3
1620718700000|2021-05-11 07:38:20|10474.8|10464.8|10475.5|10465.5|10475.5|10465.5|10474.8|10464.8|4
1620718710000|2021-05-11 07:38:30|10475.8|10465.8|10475.8|10465.8|10475.8|10465.8|10474.8|10464.8|3
1620718720000|2021-05-11 07:38:40|10475.3|10465.3|10475.3|10465.3|10475.5|10465.5|10475.3|10465.3|3
1620718730000|2021-05-11 07:38:50|10474.3|10464.3|10474.8|10464.8|10474.8|10464.8|10474|10464|7
1620718740000|2021-05-11 07:39:00|10474.5|10464.5|10469.3|10459.3|10474.5|10464.5|10467.8|10457.8|12
1620718750000|2021-05-11 07:39:10|10470.3|10460.3|10469.5|10459.5|10470.3|10460.3|10469.5|10459.5|2
1620718760000|2021-05-11 07:39:20|10469.3|10459.3|10468.8|10458.8|10469.3|10459.3|10468.3|10458.3|4
1620718770000|2021-05-11 07:39:30|10467.8|10457.8|10467.5|10457.5|10468.3|10458.3|10467.5|10457.5|4
1620718780000|2021-05-11 07:39:40|10467.3|10457.3|10468|10458|10468|10458|10467.3|10457.3|8
1620718790000|2021-05-11 07:39:50|10468.5|10458.5|10468.5|10458.5|10470.3|10460.3|10468.5|10458.5|6
1620718800000|2021-05-11 07:40:00|10468.3|10458.3|10468|10458|10469.5|10459.5|10467.3|10457.3|11
1620718810000|2021-05-11 07:40:10|10467.8|10457.8|10467.3|10457.3|10467.8|10457.8|10467.3|10457.3|2
1620718820000|2021-05-11 07:40:20|10467.5|10457.5|10467.5|10457.5|10467.5|10457.5|10467.5|10457.5|1
1620718830000|2021-05-11 07:40:30|10467.3|10457.3|10466.5|10456.5|10467.3|10457.3|10465.5|10455.5|7
1620718840000|2021-05-11 07:40:40|10465.8|10455.8|10465|10455|10465.8|10455.8|10465|10455|6
1620718860000|2021-05-11 07:41:00|10465.5|10455.5|10463.5|10453.5|10465.5|10455.5|10463.5|10453.5|8
1620718870000|2021-05-11 07:41:10|10464|10454|10465.5|10455.5|10465.5|10455.5|10464|10454|2
1620718880000|2021-05-11 07:41:20|10466.3|10456.3|10466.5|10456.5|10466.5|10456.5|10466.3|10456.3|2
1620718890000|2021-05-11 07:41:30|10466|10456|10461.5|10451.5|10466|10456|10461.3|10451.3|8
1620718900000|2021-05-11 07:41:40|10461.8|10451.8|10461.5|10451.5|10461.8|10451.8|10461.5|10451.5|2
1620718920000|2021-05-11 07:42:00|10461.8|10451.8|10462|10452|10462|10452|10461.8|10451.8|2
1620718930000|2021-05-11 07:42:10|10462.3|10452.3|10463|10453|10463|10453|10462.3|10452.3|2
1620718950000|2021-05-11 07:42:30|10464|10454|10464.8|10454.8|10465|10455|10463.8|10453.8|6
1620718960000|2021-05-11 07:42:40|10465|10455|10467|10457|10468|10458|10465|10455|5
1620718970000|2021-05-11 07:42:50|10468|10458|10468|10458|10468|10458|10468|10458|1
1620718980000|2021-05-11 07:43:00|10467.8|10457.8|10468.5|10458.5|10468.5|10458.5|10466.5|10456.5|7
1620718990000|2021-05-11 07:43:10|10469.3|10459.3|10469.8|10459.8|10469.8|10459.8|10469.3|10459.3|3
1620719000000|2021-05-11 07:43:20|10470|10460|10470|10460|10470|10460|10469.8|10459.8|3
1620719010000|2021-05-11 07:43:30|10469.5|10459.5|10468.3|10458.3|10469.5|10459.5|10468|10458|7
1620719020000|2021-05-11 07:43:40|10468.8|10458.8|10469.3|10459.3|10470|10460|10468.8|10458.8|6
1620719030000|2021-05-11 07:43:50|10469|10459|10469.3|10459.3|10469.3|10459.3|10468.5|10458.5|5
1620719040000|2021-05-11 07:44:00|10469|10459|10468.3|10458.3|10469|10459|10467.3|10457.3|6
1620719050000|2021-05-11 07:44:10|10469|10459|10469|10459|10469|10459|10469|10459|1
1620719060000|2021-05-11 07:44:20|10469.5|10459.5|10468.5|10458.5|10469.5|10459.5|10468|10458|6
1620719070000|2021-05-11 07:44:30|10468|10458|10468.5|10458.5|10468.5|10458.5|10468|10458|2
1620719090000|2021-05-11 07:44:50|10469|10459|10468.3|10458.3|10469.3|10459.3|10468.3|10458.3|4
1620719100000|2021-05-11 07:45:00|10469|10459|10469|10459|10469|10459|10468|10458|4
1620719110000|2021-05-11 07:45:10|10469.3|10459.3|10470.3|10460.3|10470.3|10460.3|10469.3|10459.3|2
1620719130000|2021-05-11 07:45:30|10469.8|10459.8|10472.5|10462.5|10472.5|10462.5|10469.5|10459.5|7
1620719140000|2021-05-11 07:45:40|10472.8|10462.8|10472.8|10462.8|10472.8|10462.8|10472.8|10462.8|1
1620719150000|2021-05-11 07:45:50|10472.5|10462.5|10472|10462|10472.5|10462.5|10472|10462|2
1620719160000|2021-05-11 07:46:00|10471.8|10461.8|10469.5|10459.5|10471.8|10461.8|10468.8|10458.8|7
1620719170000|2021-05-11 07:46:10|10469|10459|10469.5|10459.5|10470|10460|10469|10459|5
1620719180000|2021-05-11 07:46:20|10469|10459|10469|10459|10469.5|10459.5|10469|10459|3
1620719190000|2021-05-11 07:46:30|10468.5|10458.5|10468|10458|10469|10459|10468|10458|3
1620719200000|2021-05-11 07:46:40|10467.8|10457.8|10468.5|10458.5|10468.8|10458.8|10467.8|10457.8|4
1620719210000|2021-05-11 07:46:50|10468.8|10458.8|10465.8|10455.8|10468.8|10458.8|10465.8|10455.8|3
1620719220000|2021-05-11 07:47:00|10466|10456|10469.5|10459.5|10469.5|10459.5|10466|10456|10
1620719230000|2021-05-11 07:47:10|10469.8|10459.8|10470.8|10460.8|10470.8|10460.8|10469.8|10459.8|3
1620719240000|2021-05-11 07:47:20|10471.3|10461.3|10471.5|10461.5|10472.8|10462.8|10471.3|10461.3|5
1620719250000|2021-05-11 07:47:30|10471.3|10461.3|10466|10456|10471.3|10461.3|10466|10456|13
1620719260000|2021-05-11 07:47:40|10465.8|10455.8|10467.8|10457.8|10467.8|10457.8|10465.8|10455.8|4
1620719270000|2021-05-11 07:47:50|10468|10458|10468.3|10458.3|10468.3|10458.3|10468|10458|2
1620719280000|2021-05-11 07:48:00|10468|10458|10465|10455|10468|10458|10464.8|10454.8|11
1620719290000|2021-05-11 07:48:10|10464.5|10454.5|10464.3|10454.3|10464.5|10454.5|10463.8|10453.8|4
1620719300000|2021-05-11 07:48:20|10463.8|10453.8|10462|10452|10463.8|10453.8|10462|10452|3
1620719310000|2021-05-11 07:48:30|10462.3|10452.3|10461.5|10451.5|10463.3|10453.3|10461.5|10451.5|9
1620719320000|2021-05-11 07:48:40|10461.3|10451.3|10457.5|10447.5|10461.3|10451.3|10457.3|10447.3|7
1620719330000|2021-05-11 07:48:50|10457.8|10447.8|10456.8|10446.8|10458.3|10448.3|10456.5|10446.5|9
1620719340000|2021-05-11 07:49:00|10456|10446|10456.3|10446.3|10457.3|10447.3|10455.5|10445.5|5
1620719350000|2021-05-11 07:49:10|10457|10447|10458.3|10448.3|10458.3|10448.3|10457|10447|4
1620719360000|2021-05-11 07:49:20|10458.4|10448.4|10457.5|10447.5|10458.4|10448.4|10457.5|10447.5|3
1620719370000|2021-05-11 07:49:30|10457.3|10447.3|10456.3|10446.3|10457.8|10447.8|10456.3|10446.3|7
1620719380000|2021-05-11 07:49:40|10456.8|10446.8|10457.3|10447.3|10457.3|10447.3|10456.8|10446.8|2
1620719390000|2021-05-11 07:49:50|10457.5|10447.5|10459.8|10449.8|10459.8|10449.8|10457.3|10447.3|7
1620719400000|2021-05-11 07:50:00|10459.5|10449.5|10455.3|10445.3|10459.5|10449.5|10455.3|10445.3|12
1620719410000|2021-05-11 07:50:10|10456.5|10446.5|10456.5|10446.5|10457.5|10447.5|10456.3|10446.3|5
1620719420000|2021-05-11 07:50:20|10456.3|10446.3|10452.8|10442.8|10456.3|10446.3|10452.8|10442.8|5
1620719430000|2021-05-11 07:50:30|10453.3|10443.3|10451.8|10441.8|10453.3|10443.3|10451.8|10441.8|5
1620719440000|2021-05-11 07:50:40|10447|10437|10446.8|10436.8|10447|10437|10446.8|10436.8|2
1620719450000|2021-05-11 07:50:50|10446.3|10436.3|10445.3|10435.3|10446.3|10436.3|10445.3|10435.3|4
1620719460000|2021-05-11 07:51:00|10445.5|10435.5|10446.5|10436.5|10447.3|10437.3|10445.5|10435.5|12
1620719470000|2021-05-11 07:51:10|10446.9|10436.9|10447.9|10437.9|10447.9|10437.9|10446.9|10436.9|2
1620719480000|2021-05-11 07:51:20|10447.6|10437.6|10447.5|10437.5|10448|10438|10447.5|10437.5|4
1620719490000|2021-05-11 07:51:30|10447.3|10437.3|10446|10436|10447.3|10437.3|10445.3|10435.3|10
1620719500000|2021-05-11 07:51:40|10446.3|10436.3|10446.8|10436.8|10446.8|10436.8|10446.3|10436.3|3
1620719510000|2021-05-11 07:51:50|10447|10437|10448.5|10438.5|10448.5|10438.5|10447|10437|6
1620719520000|2021-05-11 07:52:00|10448.8|10438.8|10448.3|10438.3|10449|10439|10447.3|10437.3|10
1620719530000|2021-05-11 07:52:10|10448.5|10438.5|10448.8|10438.8|10449|10439|10448.5|10438.5|5
1620719540000|2021-05-11 07:52:20|10449.3|10439.3|10448|10438|10449.3|10439.3|10447.8|10437.8|6
1620719550000|2021-05-11 07:52:30|10447.3|10437.3|10447.8|10437.8|10447.8|10437.8|10447|10437|7
1620719560000|2021-05-11 07:52:40|10448.5|10438.5|10449.3|10439.3|10450.8|10440.8|10448.5|10438.5|5
1620719570000|2021-05-11 07:52:50|10448.8|10438.8|10448.8|10438.8|10448.8|10438.8|10448.8|10438.8|1
1620719580000|2021-05-11 07:53:00|10449.5|10439.5|10447.3|10437.3|10450.8|10440.8|10447.3|10437.3|6
1620719590000|2021-05-11 07:53:10|10447.8|10437.8|10446.3|10436.3|10447.8|10437.8|10446|10436|9
1620719600000|2021-05-11 07:53:20|10446|10436|10445.3|10435.3|10446.3|10436.3|10445.3|10435.3|4
1620719610000|2021-05-11 07:53:30|10444.5|10434.5|10446.8|10436.8|10446.8|10436.8|10440.8|10430.8|14
1620719620000|2021-05-11 07:53:40|10446.3|10436.3|10448.3|10438.3|10448.3|10438.3|10445.8|10435.8|7
1620719630000|2021-05-11 07:53:50|10448|10438|10448|10438|10448|10438|10448|10438|1
1620719640000|2021-05-11 07:54:00|10448.8|10438.8|10452|10442|10452|10442|10448.8|10438.8|8
1620719650000|2021-05-11 07:54:10|10451.8|10441.8|10449.5|10439.5|10451.8|10441.8|10449.3|10439.3|6
1620719660000|2021-05-11 07:54:20|10449.8|10439.8|10453.4|10443.4|10453.4|10443.4|10449.8|10439.8|5
1620719670000|2021-05-11 07:54:30|10453.3|10443.3|10453|10443|10453.3|10443.3|10452.5|10442.5|5
1620719680000|2021-05-11 07:54:40|10453.5|10443.5|10453.5|10443.5|10453.5|10443.5|10453.5|10443.5|1
1620719690000|2021-05-11 07:54:50|10454|10444|10455.8|10445.8|10456.3|10446.3|10454|10444|6
1620719700000|2021-05-11 07:55:00|10456|10446|10455|10445|10456|10446|10455|10445|3
1620719710000|2021-05-11 07:55:10|10454.8|10444.8|10454|10444|10454.8|10444.8|10453.8|10443.8|3
1620719720000|2021-05-11 07:55:20|10454.5|10444.5|10456.3|10446.3|10457|10447|10454.5|10444.5|8
1620719730000|2021-05-11 07:55:30|10457|10447|10456.8|10446.8|10457|10447|10456.3|10446.3|3
1620719740000|2021-05-11 07:55:40|10457.5|10447.5|10458.5|10448.5|10458.8|10448.8|10457.5|10447.5|4
1620719750000|2021-05-11 07:55:50|10458.8|10448.8|10458.8|10448.8|10458.8|10448.8|10458.8|10448.8|1
1620719760000|2021-05-11 07:56:00|10459|10449|10462.5|10452.5|10462.5|10452.5|10459|10449|4
1620719770000|2021-05-11 07:56:10|10462.8|10452.8|10466|10456|10466|10456|10462.8|10452.8|5
1620719780000|2021-05-11 07:56:20|10466.3|10456.3|10467|10457|10467|10457|10466.3|10456.3|4
1620719790000|2021-05-11 07:56:30|10467.8|10457.8|10469.8|10459.8|10469.8|10459.8|10467.8|10457.8|2
1620719800000|2021-05-11 07:56:40|10470.3|10460.3|10471.5|10461.5|10471.5|10461.5|10470.3|10460.3|4
1620719810000|2021-05-11 07:56:50|10471.3|10461.3|10469.8|10459.8|10471.3|10461.3|10469.8|10459.8|6
1620719820000|2021-05-11 07:57:00|10470.5|10460.5|10468.5|10458.5|10470.5|10460.5|10468.5|10458.5|6
1620719830000|2021-05-11 07:57:10|10468.8|10458.8|10470.3|10460.3|10470.3|10460.3|10468.8|10458.8|4
1620719840000|2021-05-11 07:57:20|10469.8|10459.8|10471.3|10461.3|10471.3|10461.3|10469.8|10459.8|2
1620719850000|2021-05-11 07:57:30|10471|10461|10468.8|10458.8|10471|10461|10468.8|10458.8|8
1620719870000|2021-05-11 07:57:50|10469|10459|10469|10459|10469.3|10459.3|10469|10459|3
1620719880000|2021-05-11 07:58:00|10468.8|10458.8|10466.5|10456.5|10468.8|10458.8|10466.5|10456.5|2
1620719890000|2021-05-11 07:58:10|10466.8|10456.8|10467|10457|10468.3|10458.3|10466.8|10456.8|9
1620719900000|2021-05-11 07:58:20|10466.8|10456.8|10464.8|10454.8|10466.8|10456.8|10464.8|10454.8|4
1620719910000|2021-05-11 07:58:30|10464.3|10454.3|10462.5|10452.5|10464.3|10454.3|10461.8|10451.8|6
1620719920000|2021-05-11 07:58:40|10462.8|10452.8|10464|10454|10465.8|10455.8|10462.8|10452.8|6
1620719940000|2021-05-11 07:59:00|10464.3|10454.3|10465.5|10455.5|10465.8|10455.8|10464.3|10454.3|6
1620719950000|2021-05-11 07:59:10|10465.8|10455.8|10466|10456|10466.5|10456.5|10465.8|10455.8|5
1620719960000|2021-05-11 07:59:20|10465.5|10455.5|10466.3|10456.3|10466.8|10456.8|10465.5|10455.5|7
1620719970000|2021-05-11 07:59:30|10466.5|10456.5|10466.3|10456.3|10466.5|10456.5|10465.8|10455.8|4
1620719980000|2021-05-11 07:59:40|10466.8|10456.8|10468.3|10458.3|10468.5|10458.5|10466.8|10456.8|8
1620720000000|2021-05-11 08:00:00|10468.5|10458.5|10470.5|10460.5|10470.5|10460.5|10468.5|10458.5|8
1620720010000|2021-05-11 08:00:10|10470.3|10460.3|10471|10461|10471|10461|10470|10460|6
1620720030000|2021-05-11 08:00:30|10470.8|10460.8|10470|10460|10470.8|10460.8|10468.8|10458.8|7
1620720040000|2021-05-11 08:00:40|10469.8|10459.8|10470|10460|10470|10460|10469.5|10459.5|4
1620720050000|2021-05-11 08:00:50|10470.3|10460.3|10470|10460|10471.3|10461.3|10470|10460|7
1620720060000|2021-05-11 08:01:00|10469.8|10459.8|10466.8|10456.8|10469.8|10459.8|10466.8|10456.8|6
1620720070000|2021-05-11 08:01:10|10467|10457|10472.5|10462.5|10472.5|10462.5|10466.8|10456.8|3
1620720080000|2021-05-11 08:01:20|10472.8|10462.8|10473.5|10463.5|10475|10465|10472.8|10462.8|7
1620720100000|2021-05-11 08:01:40|10473.8|10463.8|10475.5|10465.5|10475.5|10465.5|10473.8|10463.8|7
1620720110000|2021-05-11 08:01:50|10475.3|10465.3|10475.5|10465.5|10475.5|10465.5|10475|10465|5
1620720130000|2021-05-11 08:02:10|10475.3|10465.3|10468.5|10458.5|10475.3|10465.3|10468.5|10458.5|8
1620720140000|2021-05-11 08:02:20|10468.3|10458.3|10468.3|10458.3|10468.3|10458.3|10468.3|10458.3|1
1620720150000|2021-05-11 08:02:30|10467.8|10457.8|10466.8|10456.8|10467.8|10457.8|10466.8|10456.8|2
1620720160000|2021-05-11 08:02:40|10466.5|10456.5|10464.3|10454.3|10466.5|10456.5|10464.3|10454.3|7
1620720170000|2021-05-11 08:02:50|10464|10454|10463|10453|10464|10454|10463|10453|3
1620720180000|2021-05-11 08:03:00|10462.8|10452.8|10462.8|10452.8|10462.8|10452.8|10462.5|10452.5|3
1620720190000|2021-05-11 08:03:10|10462.5|10452.5|10461.8|10451.8|10462.5|10452.5|10461|10451|4
1620720200000|2021-05-11 08:03:20|10462|10452|10464|10454|10464.8|10454.8|10462|10452|4
1620720210000|2021-05-11 08:03:30|10463.3|10453.3|10463.5|10453.5|10464|10454|10461.8|10451.8|9
1620720220000|2021-05-11 08:03:40|10463.8|10453.8|10467.8|10457.8|10467.8|10457.8|10463.8|10453.8|4
1620720230000|2021-05-11 08:03:50|10468.3|10458.3|10465.8|10455.8|10468.3|10458.3|10465.8|10455.8|6
1620720240000|2021-05-11 08:04:00|10465.5|10455.5|10465.3|10455.3|10465.5|10455.5|10464.3|10454.3|4
1620720250000|2021-05-11 08:04:10|10465.5|10455.5|10467.8|10457.8|10467.8|10457.8|10465.5|10455.5|5
1620720260000|2021-05-11 08:04:20|10467|10457|10467.8|10457.8|10467.8|10457.8|10467|10457|4
1620720270000|2021-05-11 08:04:30|10467|10457|10466|10456|10468.3|10458.3|10466|10456|6
1620720280000|2021-05-11 08:04:40|10465.8|10455.8|10465.8|10455.8|10465.8|10455.8|10465.8|10455.8|1
1620720290000|2021-05-11 08:04:50|10465.5|10455.5|10463.3|10453.3|10465.5|10455.5|10463.3|10453.3|7
1620720300000|2021-05-11 08:05:00|10463.5|10453.5|10465.3|10455.3|10467.3|10457.3|10463.5|10453.5|11
1620720310000|2021-05-11 08:05:10|10465.5|10455.5|10465.3|10455.3|10467.5|10457.5|10465.3|10455.3|7
1620720320000|2021-05-11 08:05:20|10465.5|10455.5|10463|10453|10466.5|10456.5|10463|10453|13
1620720330000|2021-05-11 08:05:30|10463.3|10453.3|10466.3|10456.3|10466.3|10456.3|10463.3|10453.3|5
1620720340000|2021-05-11 08:05:40|10465.8|10455.8|10464.5|10454.5|10466.3|10456.3|10464.5|10454.5|5
1620720350000|2021-05-11 08:05:50|10465|10455|10466|10456|10466|10456|10464|10454|8
1620720360000|2021-05-11 08:06:00|10466.8|10456.8|10466.3|10456.3|10466.8|10456.8|10464.8|10454.8|8
1620720380000|2021-05-11 08:06:20|10468|10458|10469.5|10459.5|10469.5|10459.5|10467.8|10457.8|5
1620720390000|2021-05-11 08:06:30|10470.3|10460.3|10470.5|10460.5|10471.8|10461.8|10470.3|10460.3|5
1620720400000|2021-05-11 08:06:40|10470.8|10460.8|10469.5|10459.5|10470.8|10460.8|10469.5|10459.5|3
1620720410000|2021-05-11 08:06:50|10469.8|10459.8|10473.3|10463.3|10473.3|10463.3|10469.8|10459.8|6
1620720420000|2021-05-11 08:07:00|10473.5|10463.5|10475.8|10465.8|10475.8|10465.8|10473.5|10463.5|7
1620720430000|2021-05-11 08:07:10|10475.3|10465.3|10473|10463|10475.3|10465.3|10471.5|10461.5|9
1620720440000|2021-05-11 08:07:20|10475.3|10465.3|10475.3|10465.3|10475.3|10465.3|10475.3|10465.3|1
1620720450000|2021-05-11 08:07:30|10475.8|10465.8|10475.8|10465.8|10475.8|10465.8|10475.8|10465.8|1
1620720460000|2021-05-11 08:07:40|10476|10466|10480.4|10470.4|10480.4|10470.4|10476|10466|8
1620720470000|2021-05-11 08:07:50|10480.3|10470.3|10480|10470|10480.5|10470.5|10480|10470|4
1620720480000|2021-05-11 08:08:00|10479.8|10469.8|10476|10466|10479.8|10469.8|10475.5|10465.5|11
1620720490000|2021-05-11 08:08:10|10476.8|10466.8|10476|10466|10476.8|10466.8|10475.5|10465.5|5
1620720500000|2021-05-11 08:08:20|10475.5|10465.5|10474|10464|10475.5|10465.5|10474|10464|4
1620720510000|2021-05-11 08:08:30|10475.5|10465.5|10477|10467|10477|10467|10475.5|10465.5|3
1620720520000|2021-05-11 08:08:40|10477.5|10467.5|10477.5|10467.5|10478.3|10468.3|10477.5|10467.5|3
1620720530000|2021-05-11 08:08:50|10478.5|10468.5|10477.8|10467.8|10478.5|10468.5|10477|10467|7
1620720540000|2021-05-11 08:09:00|10478.8|10468.8|10480.5|10470.5|10480.5|10470.5|10478.8|10468.8|3
1620720550000|2021-05-11 08:09:10|10480.8|10470.8|10481|10471|10481|10471|10480.8|10470.8|2
1620720560000|2021-05-11 08:09:20|10480.8|10470.8|10481.5|10471.5|10481.5|10471.5|10480.8|10470.8|3
1620720570000|2021-05-11 08:09:30|10483.3|10473.3|10491.1|10481.1|10491.1|10481.1|10483.3|10473.3|7
1620720580000|2021-05-11 08:09:40|10491.3|10481.3|10491.3|10481.3|10493.5|10483.5|10491.3|10481.3|14
1620720590000|2021-05-11 08:09:50|10491.8|10481.8|10492|10482|10492.5|10482.5|10491.3|10481.3|11
1620720600000|2021-05-11 08:10:00|10493|10483|10487|10477|10493|10483|10487|10477|14
1620720610000|2021-05-11 08:10:10|10485.8|10475.8|10486.5|10476.5|10486.5|10476.5|10485.8|10475.8|3
1620720620000|2021-05-11 08:10:20|10486.8|10476.8|10486.8|10476.8|10486.8|10476.8|10486.8|10476.8|1
1620720630000|2021-05-11 08:10:30|10487.3|10477.3|10491.3|10481.3|10491.3|10481.3|10487.3|10477.3|9
1620720640000|2021-05-11 08:10:40|10490.8|10480.8|10490.8|10480.8|10491.3|10481.3|10490.8|10480.8|3
1620720650000|2021-05-11 08:10:50|10490|10480|10490.8|10480.8|10490.8|10480.8|10490|10480|2
1620720660000|2021-05-11 08:11:00|10491|10481|10494.5|10484.5|10495|10485|10491|10481|9
1620720670000|2021-05-11 08:11:10|10494.8|10484.8|10493.8|10483.8|10495.8|10485.8|10493.8|10483.8|7
1620720680000|2021-05-11 08:11:20|10494.3|10484.3|10495|10485|10495.5|10485.5|10494.3|10484.3|13
1620720690000|2021-05-11 08:11:30|10495.3|10485.3|10495.3|10485.3|10495.3|10485.3|10495|10485|3
1620720700000|2021-05-11 08:11:40|10494.8|10484.8|10491.5|10481.5|10495.3|10485.3|10491.5|10481.5|11
1620720710000|2021-05-11 08:11:50|10491.8|10481.8|10493.5|10483.5|10493.5|10483.5|10491|10481|10
1620720720000|2021-05-11 08:12:00|10493.3|10483.3|10491.8|10481.8|10493.3|10483.3|10491.3|10481.3|5
1620720730000|2021-05-11 08:12:10|10491.5|10481.5|10490|10480|10491.5|10481.5|10490|10480|4
1620720740000|2021-05-11 08:12:20|10489.8|10479.8|10488.5|10478.5|10489.8|10479.8|10488.3|10478.3|5
1620720750000|2021-05-11 08:12:30|10488.3|10478.3|10488.3|10478.3|10488.5|10478.5|10488|10478|7
1620720760000|2021-05-11 08:12:40|10488|10478|10487.3|10477.3|10488|10478|10487|10477|5
1620720770000|2021-05-11 08:12:50|10490.8|10480.8|10491|10481|10491.3|10481.3|10490.8|10480.8|4
1620720780000|2021-05-11 08:13:00|10491.5|10481.5|10494.3|10484.3|10495|10485|10491.5|10481.5|5
1620720790000|2021-05-11 08:13:10|10494.5|10484.5|10495.3|10485.3|10497.3|10487.3|10494.5|10484.5|8
1620720800000|2021-05-11 08:13:20|10495|10485|10497.3|10487.3|10497.3|10487.3|10495|10485|6
1620720810000|2021-05-11 08:13:30|10497.5|10487.5|10496|10486|10498.5|10488.5|10496|10486|9
1620720820000|2021-05-11 08:13:40|10496.3|10486.3|10496|10486|10496.3|10486.3|10496|10486|2
1620720830000|2021-05-11 08:13:50|10495.8|10485.8|10492.3|10482.3|10495.8|10485.8|10492.3|10482.3|6
1620720840000|2021-05-11 08:14:00|10492|10482|10489.5|10479.5|10492|10482|10489.5|10479.5|4
1620720850000|2021-05-11 08:14:10|10489.3|10479.3|10488.5|10478.5|10489.3|10479.3|10488.5|10478.5|2
1620720860000|2021-05-11 08:14:20|10488.8|10478.8|10488.5|10478.5|10490.8|10480.8|10488.5|10478.5|10
1620720870000|2021-05-11 08:14:30|10488.8|10478.8|10489|10479|10489|10479|10488.8|10478.8|2
1620720880000|2021-05-11 08:14:40|10488.8|10478.8|10494.3|10484.3|10494.8|10484.8|10488.8|10478.8|6
1620720890000|2021-05-11 08:14:50|10496|10486|10494.3|10484.3|10496|10486|10494.3|10484.3|6
1620720900000|2021-05-11 08:15:00|10493.3|10483.3|10494|10484|10494|10484|10493.3|10483.3|4
1620720910000|2021-05-11 08:15:10|10493.8|10483.8|10490.5|10480.5|10493.8|10483.8|10490.5|10480.5|5
1620720920000|2021-05-11 08:15:20|10490|10480|10487.3|10477.3|10490|10480|10487.3|10477.3|7
1620720930000|2021-05-11 08:15:30|10487|10477|10486|10476|10487|10477|10485.8|10475.8|4
1620720940000|2021-05-11 08:15:40|10485.8|10475.8|10484.8|10474.8|10485.8|10475.8|10484.8|10474.8|5
1620720950000|2021-05-11 08:15:50|10485|10475|10484.8|10474.8|10485|10475|10484.8|10474.8|2
1620720960000|2021-05-11 08:16:00|10485|10475|10484.8|10474.8|10485|10475|10484.8|10474.8|2
1620720970000|2021-05-11 08:16:10|10485|10475|10486.5|10476.5|10486.5|10476.5|10485|10475|3
1620720980000|2021-05-11 08:16:20|10487.3|10477.3|10486.5|10476.5|10487.3|10477.3|10486.3|10476.3|5
1620720990000|2021-05-11 08:16:30|10486.8|10476.8|10491.8|10481.8|10491.8|10481.8|10486.8|10476.8|6
1620721000000|2021-05-11 08:16:40|10491.5|10481.5|10490.5|10480.5|10491.5|10481.5|10490.5|10480.5|3
1620721010000|2021-05-11 08:16:50|10490.3|10480.3|10491|10481|10491|10481|10490.3|10480.3|4
1620721020000|2021-05-11 08:17:00|10491.5|10481.5|10492.5|10482.5|10492.5|10482.5|10491.5|10481.5|3
1620721030000|2021-05-11 08:17:10|10493|10483|10493|10483|10493|10483|10493|10483|1
1620721040000|2021-05-11 08:17:20|10492.8|10482.8|10492.5|10482.5|10493.3|10483.3|10492.3|10482.3|7
1620721050000|2021-05-11 08:17:30|10492.3|10482.3|10493|10483|10493|10483|10492.3|10482.3|3
1620721060000|2021-05-11 08:17:40|10492.8|10482.8|10492|10482|10492.8|10482.8|10491|10481|8
1620721070000|2021-05-11 08:17:50|10491.5|10481.5|10492|10482|10492|10482|10491.5|10481.5|3
1620721080000|2021-05-11 08:18:00|10491.8|10481.8|10487.5|10477.5|10491.8|10481.8|10487.3|10477.3|7
1620721090000|2021-05-11 08:18:10|10487.3|10477.3|10485.8|10475.8|10487.3|10477.3|10485.8|10475.8|4
1620721100000|2021-05-11 08:18:20|10485.3|10475.3|10484|10474|10485.3|10475.3|10483.8|10473.8|4
1620721110000|2021-05-11 08:18:30|10483.5|10473.5|10483.5|10473.5|10483.5|10473.5|10483.5|10473.5|1
1620721120000|2021-05-11 08:18:40|10483.3|10473.3|10482|10472|10483.3|10473.3|10481.3|10471.3|11
1620721130000|2021-05-11 08:18:50|10481.8|10471.8|10481|10471|10481.8|10471.8|10481|10471|3
1620721140000|2021-05-11 08:19:00|10481.3|10471.3|10482.3|10472.3|10482.8|10472.8|10481.3|10471.3|7
1620721150000|2021-05-11 08:19:10|10483|10473|10484|10474|10484.3|10474.3|10483|10473|5
1620721160000|2021-05-11 08:19:20|10483.8|10473.8|10483.3|10473.3|10483.8|10473.8|10482.5|10472.5|6
1620721170000|2021-05-11 08:19:30|10483|10473|10483|10473|10483|10473|10483|10473|1
1620721180000|2021-05-11 08:19:40|10482.8|10472.8|10482.8|10472.8|10483.3|10473.3|10482.8|10472.8|4
1620721190000|2021-05-11 08:19:50|10482.5|10472.5|10482.5|10472.5|10483|10473|10482.3|10472.3|4
1620721200000|2021-05-11 08:20:00|10483|10473|10483|10473|10483.3|10473.3|10482.5|10472.5|5
1620721210000|2021-05-11 08:20:10|10482.5|10472.5|10483.3|10473.3|10483.3|10473.3|10482.5|10472.5|4
1620721220000|2021-05-11 08:20:20|10484|10474|10485|10475|10485.5|10475.5|10484|10474|3
1620721230000|2021-05-11 08:20:30|10484.8|10474.8|10484.3|10474.3|10484.8|10474.8|10484.3|10474.3|2
1620721240000|2021-05-11 08:20:40|10484.8|10474.8|10486.3|10476.3|10486.3|10476.3|10484|10474|6
1620721250000|2021-05-11 08:20:50|10487.3|10477.3|10488|10478|10488|10478|10487.3|10477.3|2
1620721260000|2021-05-11 08:21:00|10488.3|10478.3|10488.8|10478.8|10489|10479|10488.3|10478.3|4
1620721270000|2021-05-11 08:21:10|10489.3|10479.3|10488.8|10478.8|10489.3|10479.3|10488.8|10478.8|3
1620721280000|2021-05-11 08:21:20|10489|10479|10489|10479|10489|10479|10488.8|10478.8|3
1620721290000|2021-05-11 08:21:30|10489.3|10479.3|10490.8|10480.8|10490.8|10480.8|10489.3|10479.3|6
1620721300000|2021-05-11 08:21:40|10491|10481|10493.8|10483.8|10493.8|10483.8|10491|10481|7
1620721310000|2021-05-11 08:21:50|10494|10484|10492.3|10482.3|10494.5|10484.5|10492.3|10482.3|6
1620721320000|2021-05-11 08:22:00|10492|10482|10492|10482|10492|10482|10492|10482|1
1620721330000|2021-05-11 08:22:10|10492.5|10482.5|10492.5|10482.5|10492.5|10482.5|10492|10482|3
1620721340000|2021-05-11 08:22:20|10492.8|10482.8|10493.5|10483.5|10493.5|10483.5|10492.8|10482.8|3
1620721350000|2021-05-11 08:22:30|10494|10484|10493.5|10483.5|10494|10484|10493.5|10483.5|2
1620721380000|2021-05-11 08:23:00|10494|10484|10494|10484|10494|10484|10494|10484|1
1620721390000|2021-05-11 08:23:10|10493.8|10483.8|10494.3|10484.3|10494.3|10484.3|10493.3|10483.3|4
1620721400000|2021-05-11 08:23:20|10493.8|10483.8|10494.3|10484.3|10494.3|10484.3|10493.8|10483.8|2
1620721410000|2021-05-11 08:23:30|10495|10485|10493.5|10483.5|10495|10485|10493.5|10483.5|3
1620721420000|2021-05-11 08:23:40|10493.8|10483.8|10497.3|10487.3|10497.3|10487.3|10493.8|10483.8|8
1620721430000|2021-05-11 08:23:50|10497.8|10487.8|10502.5|10492.5|10502.5|10492.5|10497.8|10487.8|9
1620721440000|2021-05-11 08:24:00|10503.3|10493.3|10507.3|10497.3|10507.3|10497.3|10502.8|10492.8|7
1620721450000|2021-05-11 08:24:10|10507|10497|10500|10490|10508.3|10498.3|10500|10490|19
1620721460000|2021-05-11 08:24:20|10500.5|10490.5|10500|10490|10500.5|10490.5|10500|10490|5
1620721470000|2021-05-11 08:24:30|10499.8|10489.8|10498.8|10488.8|10500.5|10490.5|10498.8|10488.8|13
1620721480000|2021-05-11 08:24:40|10499|10489|10498.8|10488.8|10500.5|10490.5|10498.5|10488.5|8
1620721490000|2021-05-11 08:24:50|10498|10488|10499.3|10489.3|10499.3|10489.3|10498|10488|2
1620721500000|2021-05-11 08:25:00|10498.5|10488.5|10496.3|10486.3|10498.5|10488.5|10496.3|10486.3|4
1620721510000|2021-05-11 08:25:10|10495.5|10485.5|10495.3|10485.3|10496|10486|10495.3|10485.3|5
1620721520000|2021-05-11 08:25:20|10495|10485|10495.5|10485.5|10495.5|10485.5|10494.5|10484.5|7
1620721530000|2021-05-11 08:25:30|10495.3|10485.3|10495.3|10485.3|10495.3|10485.3|10495.3|10485.3|1
1620721560000|2021-05-11 08:26:00|10492.3|10482.3|10491.8|10481.8|10492.3|10482.3|10491.8|10481.8|2
1620721570000|2021-05-11 08:26:10|10492|10482|10493.8|10483.8|10494|10484|10492|10482|7
1620721590000|2021-05-11 08:26:30|10493.5|10483.5|10492.8|10482.8|10493.5|10483.5|10492.8|10482.8|4
1620721600000|2021-05-11 08:26:40|10493|10483|10493.3|10483.3|10493.3|10483.3|10493|10483|2
1620721610000|2021-05-11 08:26:50|10493.5|10483.5|10497.8|10487.8|10497.8|10487.8|10493.5|10483.5|7
1620721620000|2021-05-11 08:27:00|10499|10489|10498|10488|10499.3|10489.3|10498|10488|11
1620721630000|2021-05-11 08:27:10|10497.8|10487.8|10497.3|10487.3|10497.8|10487.8|10497.3|10487.3|2
1620721640000|2021-05-11 08:27:20|10497|10487|10498.5|10488.5|10498.5|10488.5|10496|10486|6
1620721650000|2021-05-11 08:27:30|10498.3|10488.3|10498.3|10488.3|10498.8|10488.8|10498.3|10488.3|5
1620721660000|2021-05-11 08:27:40|10498|10488|10497.5|10487.5|10498|10488|10497.5|10487.5|3
1620721670000|2021-05-11 08:27:50|10498|10488|10497.5|10487.5|10498.3|10488.3|10496.8|10486.8|6
1620721680000|2021-05-11 08:28:00|10497.3|10487.3|10497|10487|10497.3|10487.3|10497|10487|2
1620721690000|2021-05-11 08:28:10|10497.3|10487.3|10497.5|10487.5|10497.8|10487.8|10497.3|10487.3|3
1620721700000|2021-05-11 08:28:20|10497.3|10487.3|10497|10487|10497.3|10487.3|10497|10487|2
1620721710000|2021-05-11 08:28:30|10496.8|10486.8|10494.3|10484.3|10496.8|10486.8|10494.3|10484.3|6
1620721720000|2021-05-11 08:28:40|10494.5|10484.5|10496.8|10486.8|10496.8|10486.8|10494.5|10484.5|5
1620721730000|2021-05-11 08:28:50|10497|10487|10497.3|10487.3|10497.3|10487.3|10497|10487|2
1620721740000|2021-05-11 08:29:00|10497|10487|10497|10487|10497.3|10487.3|10496.3|10486.3|8
1620721750000|2021-05-11 08:29:10|10496.5|10486.5|10494|10484|10496.5|10486.5|10494|10484|5
1620721760000|2021-05-11 08:29:20|10493.3|10483.3|10493.5|10483.5|10493.5|10483.5|10493.3|10483.3|2
1620721770000|2021-05-11 08:29:30|10493.8|10483.8|10492.5|10482.5|10494|10484|10491.5|10481.5|7
1620721780000|2021-05-11 08:29:40|10492.8|10482.8|10492.8|10482.8|10493|10483|10492.5|10482.5|5
1620721790000|2021-05-11 08:29:50|10491.5|10481.5|10492|10482|10492|10482|10490.8|10480.8|5
1620721800000|2021-05-11 08:30:00|10491.5|10481.5|10490.3|10480.3|10491.5|10481.5|10490|10480|6
1620721810000|2021-05-11 08:30:10|10490|10480|10489.8|10479.8|10490|10480|10489.8|10479.8|2
1620721820000|2021-05-11 08:30:20|10489.5|10479.5|10487.3|10477.3|10489.5|10479.5|10486.8|10476.8|6
1620721830000|2021-05-11 08:30:30|10487.5|10477.5|10487.5|10477.5|10487.5|10477.5|10487.5|10477.5|1
1620721840000|2021-05-11 08:30:40|10487.8|10477.8|10489.5|10479.5|10489.5|10479.5|10487.8|10477.8|4
1620721850000|2021-05-11 08:30:50|10489.8|10479.8|10490|10480|10490|10480|10489.8|10479.8|2
1620721860000|2021-05-11 08:31:00|10490.3|10480.3|10491.3|10481.3|10491.8|10481.8|10490|10480|7
1620721870000|2021-05-11 08:31:10|10491|10481|10490.8|10480.8|10491|10481|10490.8|10480.8|2
1620721880000|2021-05-11 08:31:20|10488.6|10478.6|10488.9|10478.9|10488.9|10478.9|10488.6|10478.6|2
1620721890000|2021-05-11 08:31:30|10489.6|10479.6|10491.3|10481.3|10491.3|10481.3|10489.6|10479.6|8
1620721900000|2021-05-11 08:31:40|10491.5|10481.5|10493|10483|10493|10483|10491.5|10481.5|7
1620721910000|2021-05-11 08:31:50|10493.3|10483.3|10496.8|10486.8|10496.8|10486.8|10493.3|10483.3|5
1620721920000|2021-05-11 08:32:00|10497.5|10487.5|10496|10486|10498|10488|10495|10485|10
1620721930000|2021-05-11 08:32:10|10496.3|10486.3|10499|10489|10499|10489|10496.3|10486.3|5
1620721940000|2021-05-11 08:32:20|10498.3|10488.3|10498.3|10488.3|10500|10490|10498.3|10488.3|7
1620721950000|2021-05-11 08:32:30|10498|10488|10498.3|10488.3|10498.3|10488.3|10497.8|10487.8|3
1620721960000|2021-05-11 08:32:40|10497.8|10487.8|10497.8|10487.8|10497.8|10487.8|10497.8|10487.8|1
1620721970000|2021-05-11 08:32:50|10497|10487|10496.8|10486.8|10497|10487|10496.5|10486.5|4
1620721980000|2021-05-11 08:33:00|10497.3|10487.3|10500.9|10490.9|10502.5|10492.5|10494.3|10484.3|10
1620721990000|2021-05-11 08:33:10|10501.5|10491.5|10500|10490|10501.5|10491.5|10499.8|10489.8|6
1620722000000|2021-05-11 08:33:20|10499.5|10489.5|10499.8|10489.8|10500|10490|10499.5|10489.5|4
1620722010000|2021-05-11 08:33:30|10499|10489|10497|10487|10499|10489|10497|10487|3
1620722020000|2021-05-11 08:33:40|10497.3|10487.3|10491.8|10481.8|10497.5|10487.5|10491.8|10481.8|6
1620722030000|2021-05-11 08:33:50|10492|10482|10491|10481|10492.3|10482.3|10491|10481|5
1620722040000|2021-05-11 08:34:00|10489.8|10479.8|10489|10479|10489.8|10479.8|10489|10479|2
1620722050000|2021-05-11 08:34:10|10488.5|10478.5|10487.8|10477.8|10488.5|10478.5|10487.5|10477.5|4
1620722060000|2021-05-11 08:34:20|10488|10478|10487.5|10477.5|10488|10478|10487.5|10477.5|5
1620722070000|2021-05-11 08:34:30|10485|10475|10485.8|10475.8|10485.8|10475.8|10484.5|10474.5|5
1620722080000|2021-05-11 08:34:40|10486.3|10476.3|10492.5|10482.5|10492.5|10482.5|10486.3|10476.3|8
1620722090000|2021-05-11 08:34:50|10493|10483|10492.8|10482.8|10493|10483|10492.8|10482.8|2
1620722100000|2021-05-11 08:35:00|10493|10483|10495|10485|10495|10485|10493|10483|4
1620722110000|2021-05-11 08:35:10|10495.3|10485.3|10499.5|10489.5|10499.5|10489.5|10495.3|10485.3|10
1620722120000|2021-05-11 08:35:20|10502|10492|10501.5|10491.5|10502.8|10492.8|10501.5|10491.5|8
1620722130000|2021-05-11 08:35:30|10501.3|10491.3|10500|10490|10502.3|10492.3|10500|10490|8
1620722140000|2021-05-11 08:35:40|10499.3|10489.3|10499.5|10489.5|10499.5|10489.5|10499.3|10489.3|2
1620722150000|2021-05-11 08:35:50|10499.8|10489.8|10499|10489|10500.3|10490.3|10499|10489|5
1620722160000|2021-05-11 08:36:00|10498.8|10488.8|10499.5|10489.5|10499.5|10489.5|10496|10486|11
1620722170000|2021-05-11 08:36:10|10500.3|10490.3|10501.3|10491.3|10501.3|10491.3|10499.3|10489.3|8
1620722180000|2021-05-11 08:36:20|10501.5|10491.5|10501.3|10491.3|10501.5|10491.5|10501.3|10491.3|2
1620722190000|2021-05-11 08:36:30|10501.5|10491.5|10501.5|10491.5|10501.5|10491.5|10501.5|10491.5|1
1620722200000|2021-05-11 08:36:40|10501|10491|10499.3|10489.3|10501|10491|10499.3|10489.3|5
1620722210000|2021-05-11 08:36:50|10498.8|10488.8|10496|10486|10498.8|10488.8|10496|10486|9
1620722220000|2021-05-11 08:37:00|10495.8|10485.8|10495.8|10485.8|10497.8|10487.8|10495|10485|7
1620722230000|2021-05-11 08:37:10|10496|10486|10494.8|10484.8|10496.8|10486.8|10494.5|10484.5|14
1620722240000|2021-05-11 08:37:20|10495.3|10485.3|10496|10486|10496.5|10486.5|10495.3|10485.3|7
1620722250000|2021-05-11 08:37:30|10496.8|10486.8|10496.8|10486.8|10496.8|10486.8|10496.8|10486.8|1
1620722260000|2021-05-11 08:37:40|10498.5|10488.5|10502.5|10492.5|10502.5|10492.5|10498.5|10488.5|7
1620722270000|2021-05-11 08:37:50|10502.8|10492.8|10503.8|10493.8|10504|10494|10502.8|10492.8|5
1620722280000|2021-05-11 08:38:00|10504|10494|10506.3|10496.3|10507.5|10497.5|10504|10494|9
1620722290000|2021-05-11 08:38:10|10506|10496|10506.3|10496.3|10509.3|10499.3|10505.5|10495.5|14
1620722300000|2021-05-11 08:38:20|10506.8|10496.8|10508.3|10498.3|10508.3|10498.3|10506.8|10496.8|7
1620722310000|2021-05-11 08:38:30|10508|10498|10508.3|10498.3|10509|10499|10507.5|10497.5|8
1620722320000|2021-05-11 08:38:40|10507.8|10497.8|10506.5|10496.5|10507.8|10497.8|10505.5|10495.5|6
1620722330000|2021-05-11 08:38:50|10506.8|10496.8|10506.8|10496.8|10507.3|10497.3|10506.8|10496.8|3
1620722340000|2021-05-11 08:39:00|10506.5|10496.5|10500.5|10490.5|10506.5|10496.5|10500.5|10490.5|14
1620722350000|2021-05-11 08:39:10|10500.8|10490.8|10501.8|10491.8|10502.3|10492.3|10500.8|10490.8|4
1620722360000|2021-05-11 08:39:20|10501.3|10491.3|10500.3|10490.3|10501.3|10491.3|10500|10490|5
1620722370000|2021-05-11 08:39:30|10500|10490|10498|10488|10500|10490|10498|10488|6
1620722380000|2021-05-11 08:39:40|10498.3|10488.3|10496.8|10486.8|10498.3|10488.3|10496|10486|9
1620722390000|2021-05-11 08:39:50|10497.5|10487.5|10497.8|10487.8|10497.8|10487.8|10496|10486|7
1620722400000|2021-05-11 08:40:00|10497.5|10487.5|10494.8|10484.8|10497.5|10487.5|10494.8|10484.8|5
1620722410000|2021-05-11 08:40:10|10494.5|10484.5|10494.5|10484.5|10494.5|10484.5|10494.5|10484.5|1
1620722420000|2021-05-11 08:40:20|10494.8|10484.8|10494.8|10484.8|10494.8|10484.8|10494.8|10484.8|1
1620722430000|2021-05-11 08:40:30|10493.5|10483.5|10495.8|10485.8|10495.8|10485.8|10493.5|10483.5|6
1620722440000|2021-05-11 08:40:40|10496.3|10486.3|10499.3|10489.3|10499.3|10489.3|10495.8|10485.8|6
1620722450000|2021-05-11 08:40:50|10499.5|10489.5|10500.8|10490.8|10500.8|10490.8|10499.5|10489.5|2
1620722460000|2021-05-11 08:41:00|10501.3|10491.3|10502.5|10492.5|10502.5|10492.5|10501.3|10491.3|6
1620722470000|2021-05-11 08:41:10|10502.8|10492.8|10504.8|10494.8|10504.8|10494.8|10502|10492|8
1620722480000|2021-05-11 08:41:20|10505|10495|10512.3|10502.3|10512.3|10502.3|10505|10495|14
1620722490000|2021-05-11 08:41:30|10511.5|10501.5|10509.5|10499.5|10511.5|10501.5|10509.5|10499.5|10
1620722500000|2021-05-11 08:41:40|10509.3|10499.3|10509.5|10499.5|10510.8|10500.8|10509|10499|10
1620722510000|2021-05-11 08:41:50|10509.3|10499.3|10507.8|10497.8|10511.8|10501.8|10507.8|10497.8|17
1620722520000|2021-05-11 08:42:00|10508|10498|10505.5|10495.5|10508|10498|10505.5|10495.5|5
1620722530000|2021-05-11 08:42:10|10506.3|10496.3|10503|10493|10506.3|10496.3|10502.8|10492.8|14
1620722540000|2021-05-11 08:42:20|10502.8|10492.8|10501.5|10491.5|10502.8|10492.8|10501.5|10491.5|8
1620722550000|2021-05-11 08:42:30|10501.3|10491.3|10500|10490|10501.3|10491.3|10499.5|10489.5|6
1620722560000|2021-05-11 08:42:40|10499.8|10489.8|10500.5|10490.5|10500.5|10490.5|10499.5|10489.5|5
1620722580000|2021-05-11 08:43:00|10500.3|10490.3|10496.8|10486.8|10500.3|10490.3|10496.5|10486.5|5
1620722590000|2021-05-11 08:43:10|10497.8|10487.8|10494.8|10484.8|10497.8|10487.8|10494.8|10484.8|5
1620722600000|2021-05-11 08:43:20|10494|10484|10494|10484|10494|10484|10494|10484|1
1620722620000|2021-05-11 08:43:40|10493.3|10483.3|10489.8|10479.8|10493.3|10483.3|10489.8|10479.8|13
1620722630000|2021-05-11 08:43:50|10489.5|10479.5|10489.5|10479.5|10490.3|10480.3|10489.3|10479.3|10
1620722640000|2021-05-11 08:44:00|10489.8|10479.8|10490.8|10480.8|10491.8|10481.8|10489.8|10479.8|6
1620722650000|2021-05-11 08:44:10|10491|10481|10491.5|10481.5|10492|10482|10491|10481|3
1620722660000|2021-05-11 08:44:20|10491.8|10481.8|10494|10484|10494.8|10484.8|10491.8|10481.8|5
1620722680000|2021-05-11 08:44:40|10493.8|10483.8|10493.8|10483.8|10493.8|10483.8|10493|10483|3
1620722690000|2021-05-11 08:44:50|10494.3|10484.3|10495|10485|10495|10485|10494.3|10484.3|4
1620722700000|2021-05-11 08:45:00|10495.3|10485.3|10494.5|10484.5|10496|10486|10494.5|10484.5|8
1620722710000|2021-05-11 08:45:10|10495|10485|10495|10485|10495|10485|10495|10485|1
1620722720000|2021-05-11 08:45:20|10494.8|10484.8|10498.5|10488.5|10498.8|10488.8|10494.8|10484.8|9
1620722730000|2021-05-11 08:45:30|10498.3|10488.3|10499.3|10489.3|10499.3|10489.3|10497.8|10487.8|7
1620722740000|2021-05-11 08:45:40|10499|10489|10497.8|10487.8|10499|10489|10497|10487|6
1620722750000|2021-05-11 08:45:50|10497.3|10487.3|10496|10486|10497.3|10487.3|10494.8|10484.8|6
1620722760000|2021-05-11 08:46:00|10495.8|10485.8|10493.3|10483.3|10495.8|10485.8|10492.5|10482.5|9
1620722770000|2021-05-11 08:46:10|10493.5|10483.5|10497.8|10487.8|10497.8|10487.8|10493.5|10483.5|5
1620722780000|2021-05-11 08:46:20|10498|10488|10499.5|10489.5|10499.5|10489.5|10498|10488|4
1620722790000|2021-05-11 08:46:30|10499.3|10489.3|10500.8|10490.8|10500.8|10490.8|10499.3|10489.3|7
1620722800000|2021-05-11 08:46:40|10500.5|10490.5|10500.8|10490.8|10501|10491|10500.5|10490.5|3
1620722810000|2021-05-11 08:46:50|10500.3|10490.3|10499|10489|10500.3|10490.3|10499|10489|4
1620722820000|2021-05-11 08:47:00|10498.8|10488.8|10499.3|10489.3|10499.3|10489.3|10497.8|10487.8|4
1620722840000|2021-05-11 08:47:20|10499.8|10489.8|10501.3|10491.3|10502.8|10492.8|10499.8|10489.8|6
1620722850000|2021-05-11 08:47:30|10500.3|10490.3|10502.3|10492.3|10502.3|10492.3|10500.3|10490.3|5
1620722860000|2021-05-11 08:47:40|10502.5|10492.5|10500.8|10490.8|10502.5|10492.5|10500.8|10490.8|2
1620722870000|2021-05-11 08:47:50|10500.5|10490.5|10499.8|10489.8|10500.5|10490.5|10499.8|10489.8|3
1620722890000|2021-05-11 08:48:10|10499.5|10489.5|10498.8|10488.8|10499.5|10489.5|10498.8|10488.8|2
1620722900000|2021-05-11 08:48:20|10499|10489|10499|10489|10499|10489|10499|10489|1
1620722910000|2021-05-11 08:48:30|10498.5|10488.5|10498|10488|10498.5|10488.5|10498|10488|2
1620722920000|2021-05-11 08:48:40|10496.3|10486.3|10495.8|10485.8|10496.3|10486.3|10495|10485|6
1620722930000|2021-05-11 08:48:50|10496|10486|10497.5|10487.5|10499|10489|10496|10486|8
1620722940000|2021-05-11 08:49:00|10497.3|10487.3|10497|10487|10497.3|10487.3|10496.8|10486.8|4
1620722950000|2021-05-11 08:49:10|10497.8|10487.8|10496.8|10486.8|10497.8|10487.8|10496.8|10486.8|4
1620722960000|2021-05-11 08:49:20|10496.5|10486.5|10495.5|10485.5|10496.5|10486.5|10495.5|10485.5|3
1620722970000|2021-05-11 08:49:30|10496|10486|10495.5|10485.5|10496|10486|10495.5|10485.5|4
1620722980000|2021-05-11 08:49:40|10495.8|10485.8|10496|10486|10496|10486|10495.8|10485.8|2
1620722990000|2021-05-11 08:49:50|10496.3|10486.3|10497.8|10487.8|10499.3|10489.3|10496.3|10486.3|8
1620723000000|2021-05-11 08:50:00|10497.3|10487.3|10498.8|10488.8|10498.8|10488.8|10496.5|10486.5|6
1620723010000|2021-05-11 08:50:10|10499.3|10489.3|10500.3|10490.3|10500.3|10490.3|10499.3|10489.3|4
1620723020000|2021-05-11 08:50:20|10501.5|10491.5|10505|10495|10505.5|10495.5|10501.5|10491.5|9
1620723030000|2021-05-11 08:50:30|10504|10494|10503|10493|10504|10494|10503|10493|2
1620723040000|2021-05-11 08:50:40|10503.3|10493.3|10502.5|10492.5|10504.3|10494.3|10502.3|10492.3|7
1620723050000|2021-05-11 08:50:50|10502.8|10492.8|10500.3|10490.3|10502.8|10492.8|10500.3|10490.3|5
1620723060000|2021-05-11 08:51:00|10499.3|10489.3|10499.5|10489.5|10499.5|10489.5|10499.3|10489.3|2
1620723070000|2021-05-11 08:51:10|10499.3|10489.3|10499.3|10489.3|10499.3|10489.3|10499.3|10489.3|1
1620723080000|2021-05-11 08:51:20|10500.3|10490.3|10500|10490|10500.3|10490.3|10499.6|10489.6|4
1620723090000|2021-05-11 08:51:30|10500.5|10490.5|10502.1|10492.1|10502.1|10492.1|10500.5|10490.5|4
1620723100000|2021-05-11 08:51:40|10502|10492|10500.5|10490.5|10502|10492|10500.5|10490.5|2
1620723110000|2021-05-11 08:51:50|10501.3|10491.3|10501.3|10491.3|10501.3|10491.3|10501.3|10491.3|1
1620723120000|2021-05-11 08:52:00|10500|10490|10498.5|10488.5|10500|10490|10498.5|10488.5|6
1620723130000|2021-05-11 08:52:10|10498|10488|10497.3|10487.3|10498|10488|10497.3|10487.3|4
1620723140000|2021-05-11 08:52:20|10498|10488|10498|10488|10498.5|10488.5|10498|10488|4
1620723150000|2021-05-11 08:52:30|10497.5|10487.5|10497.5|10487.5|10497.5|10487.5|10497.5|10487.5|1
1620723160000|2021-05-11 08:52:40|10497.3|10487.3|10497.8|10487.8|10497.8|10487.8|10497|10487|4
1620723170000|2021-05-11 08:52:50|10498|10488|10498.3|10488.3|10499.3|10489.3|10498|10488|6
1620723180000|2021-05-11 08:53:00|10498.5|10488.5|10498.3|10488.3|10498.5|10488.5|10498.3|10488.3|2
1620723190000|2021-05-11 08:53:10|10498.5|10488.5|10499.5|10489.5|10501|10491|10498.5|10488.5|4
1620723200000|2021-05-11 08:53:20|10499.8|10489.8|10498.8|10488.8|10500|10490|10498.8|10488.8|5
1620723210000|2021-05-11 08:53:30|10499.5|10489.5|10499.5|10489.5|10499.5|10489.5|10499.3|10489.3|3
1620723230000|2021-05-11 08:53:50|10499.3|10489.3|10498.8|10488.8|10499.3|10489.3|10498.8|10488.8|3
1620723250000|2021-05-11 08:54:10|10499.5|10489.5|10499|10489|10499.5|10489.5|10499|10489|2
1620723270000|2021-05-11 08:54:30|10499.5|10489.5|10500.5|10490.5|10500.5|10490.5|10499.5|10489.5|2
1620723280000|2021-05-11 08:54:40|10500.8|10490.8|10500.5|10490.5|10500.8|10490.8|10500.5|10490.5|2
1620723290000|2021-05-11 08:54:50|10500.8|10490.8|10505|10495|10505|10495|10500.8|10490.8|6
1620723300000|2021-05-11 08:55:00|10504.8|10494.8|10504.8|10494.8|10505|10495|10504.8|10494.8|3
1620723310000|2021-05-11 08:55:10|10505|10495|10507.8|10497.8|10507.8|10497.8|10505|10495|5
1620723320000|2021-05-11 08:55:20|10508|10498|10509.8|10499.8|10511|10501|10508|10498|13
1620723330000|2021-05-11 08:55:30|10508.8|10498.8|10510.8|10500.8|10511|10501|10508|10498|8
1620723340000|2021-05-11 08:55:40|10511|10501|10512|10502|10512.3|10502.3|10511|10501|8
1620723350000|2021-05-11 08:55:50|10511.3|10501.3|10507.5|10497.5|10511.3|10501.3|10507.5|10497.5|7
1620723360000|2021-05-11 08:56:00|10507|10497|10508.3|10498.3|10508.8|10498.8|10506.5|10496.5|8
1620723370000|2021-05-11 08:56:10|10508|10498|10505|10495|10508|10498|10504.8|10494.8|7
1620723380000|2021-05-11 08:56:20|10504.8|10494.8|10505|10495|10505.3|10495.3|10504.8|10494.8|4
1620723390000|2021-05-11 08:56:30|10505.3|10495.3|10506.5|10496.5|10506.5|10496.5|10505.3|10495.3|6
1620723400000|2021-05-11 08:56:40|10506.3|10496.3|10505.8|10495.8|10506.3|10496.3|10505.8|10495.8|2
1620723410000|2021-05-11 08:56:50|10505.5|10495.5|10504.3|10494.3|10505.5|10495.5|10503.5|10493.5|9
1620723420000|2021-05-11 08:57:00|10503.5|10493.5|10504|10494|10504.5|10494.5|10503.5|10493.5|6
1620723440000|2021-05-11 08:57:20|10504.5|10494.5|10506.3|10496.3|10507.3|10497.3|10504.5|10494.5|9
1620723450000|2021-05-11 08:57:30|10506.5|10496.5|10508.3|10498.3|10508.3|10498.3|10506.5|10496.5|4
1620723460000|2021-05-11 08:57:40|10508.8|10498.8|10508.5|10498.5|10508.8|10498.8|10508.5|10498.5|4
1620723470000|2021-05-11 08:57:50|10508.3|10498.3|10508.3|10498.3|10508.3|10498.3|10507.5|10497.5|4
1620723480000|2021-05-11 08:58:00|10508|10498|10504.5|10494.5|10508|10498|10504.3|10494.3|8
1620723490000|2021-05-11 08:58:10|10504|10494|10503.3|10493.3|10504|10494|10503.3|10493.3|2
1620723500000|2021-05-11 08:58:20|10503|10493|10501|10491|10503|10493|10501|10491|4
1620723510000|2021-05-11 08:58:30|10501.5|10491.5|10503|10493|10503|10493|10501.5|10491.5|4
1620723520000|2021-05-11 08:58:40|10502.5|10492.5|10502.5|10492.5|10502.5|10492.5|10502.5|10492.5|1
1620723530000|2021-05-11 08:58:50|10502.8|10492.8|10502.8|10492.8|10502.8|10492.8|10502.8|10492.8|1
1620723540000|2021-05-11 08:59:00|10503|10493|10502.8|10492.8|10503.3|10493.3|10502.8|10492.8|3
1620723550000|2021-05-11 08:59:10|10502.5|10492.5|10501.5|10491.5|10502.5|10492.5|10501.5|10491.5|4
1620723560000|2021-05-11 08:59:20|10501.3|10491.3|10501|10491|10501.3|10491.3|10501|10491|2
1620723570000|2021-05-11 08:59:30|10500.8|10490.8|10499.5|10489.5|10500.8|10490.8|10499.3|10489.3|5
1620723580000|2021-05-11 08:59:40|10499|10489|10498.5|10488.5|10499|10489|10498.3|10488.3|6
1620723600000|2021-05-11 09:00:00|10498.3|10488.3|10497.5|10487.5|10498.3|10488.3|10497.5|10487.5|3
1620723610000|2021-05-11 09:00:10|10497|10487|10497|10487|10497|10487|10497|10487|1
1620723620000|2021-05-11 09:00:20|10499|10489|10499|10489|10499|10489|10499|10489|1
1620723630000|2021-05-11 09:00:30|10498.8|10488.8|10498.3|10488.3|10498.8|10488.8|10498.3|10488.3|3
1620723640000|2021-05-11 09:00:40|10498|10488|10498|10488|10498|10488|10498|10488|1
1620723650000|2021-05-11 09:00:50|10498.5|10488.5|10499.5|10489.5|10499.5|10489.5|10498.5|10488.5|3
1620723660000|2021-05-11 09:01:00|10499.3|10489.3|10504|10494|10504|10494|10499.3|10489.3|7
1620723670000|2021-05-11 09:01:10|10504.3|10494.3|10506.3|10496.3|10506.3|10496.3|10504.3|10494.3|4
1620723680000|2021-05-11 09:01:20|10508.3|10498.3|10507.5|10497.5|10508.3|10498.3|10507.5|10497.5|4
1620723690000|2021-05-11 09:01:30|10506|10496|10506.5|10496.5|10506.5|10496.5|10505.3|10495.3|5
1620723700000|2021-05-11 09:01:40|10506.3|10496.3|10508.8|10498.8|10508.8|10498.8|10505.3|10495.3|6
1620723710000|2021-05-11 09:01:50|10509|10499|10509.8|10499.8|10509.8|10499.8|10509|10499|4
1620723720000|2021-05-11 09:02:00|10509.5|10499.5|10510.5|10500.5|10510.5|10500.5|10509|10499|5
1620723730000|2021-05-11 09:02:10|10510.8|10500.8|10511.8|10501.8|10511.8|10501.8|10510.8|10500.8|4
1620723740000|2021-05-11 09:02:20|10512|10502|10512.8|10502.8|10512.8|10502.8|10512|10502|4
1620723750000|2021-05-11 09:02:30|10512.5|10502.5|10513|10503|10513|10503|10512.5|10502.5|3
1620723760000|2021-05-11 09:02:40|10512.8|10502.8|10513.5|10503.5|10513.5|10503.5|10512.8|10502.8|2
1620723770000|2021-05-11 09:02:50|10513.3|10503.3|10513.5|10503.5|10513.5|10503.5|10513.3|10503.3|2
1620723780000|2021-05-11 09:03:00|10513.3|10503.3|10511|10501|10513.3|10503.3|10511|10501|4
1620723790000|2021-05-11 09:03:10|10510.8|10500.8|10510.8|10500.8|10511|10501|10510.5|10500.5|7
1620723800000|2021-05-11 09:03:20|10511.5|10501.5|10512.5|10502.5|10512.5|10502.5|10511.5|10501.5|4
1620723810000|2021-05-11 09:03:30|10512.3|10502.3|10511|10501|10512.5|10502.5|10511|10501|6
1620723820000|2021-05-11 09:03:40|10512.3|10502.3|10513|10503|10513|10503|10512.3|10502.3|2
1620723830000|2021-05-11 09:03:50|10512.8|10502.8|10513|10503|10513|10503|10512.8|10502.8|2
1620723840000|2021-05-11 09:04:00|10513.3|10503.3|10510.8|10500.8|10514.5|10504.5|10510.8|10500.8|12
1620723850000|2021-05-11 09:04:10|10510.5|10500.5|10510.5|10500.5|10510.5|10500.5|10510.5|10500.5|1
1620723860000|2021-05-11 09:04:20|10511.3|10501.3|10510|10500|10511.8|10501.8|10510|10500|5
1620723870000|2021-05-11 09:04:30|10510.3|10500.3|10511|10501|10511|10501|10510|10500|5
1620723880000|2021-05-11 09:04:40|10511.3|10501.3|10511|10501|10511.3|10501.3|10511|10501|2
1620723890000|2021-05-11 09:04:50|10511.3|10501.3|10513.5|10503.5|10514.1|10504.1|10511.3|10501.3|7
1620723900000|2021-05-11 09:05:00|10513.8|10503.8|10511.5|10501.5|10514.3|10504.3|10511.5|10501.5|9
1620723910000|2021-05-11 09:05:10|10512|10502|10514|10504|10514.5|10504.5|10512|10502|8
1620723920000|2021-05-11 09:05:20|10514.3|10504.3|10519|10509|10519|10509|10514.3|10504.3|7
1620723930000|2021-05-11 09:05:30|10519.3|10509.3|10522|10512|10522|10512|10519.3|10509.3|4
1620723940000|2021-05-11 09:05:40|10521.8|10511.8|10522.8|10512.8|10522.8|10512.8|10521|10511|9
1620723950000|2021-05-11 09:05:50|10522.3|10512.3|10522.8|10512.8|10522.8|10512.8|10522.3|10512.3|2
1620723960000|2021-05-11 09:06:00|10522.3|10512.3|10520|10510|10522.3|10512.3|10519.8|10509.8|10
1620723970000|2021-05-11 09:06:10|10519.8|10509.8|10519.5|10509.5|10519.8|10509.8|10519.5|10509.5|4
1620723980000|2021-05-11 09:06:20|10519.3|10509.3|10521.3|10511.3|10521.3|10511.3|10516.5|10506.5|9
1620723990000|2021-05-11 09:06:30|10520.8|10510.8|10521.8|10511.8|10521.8|10511.8|10519.5|10509.5|7
1620724000000|2021-05-11 09:06:40|10521.5|10511.5|10521|10511|10521.5|10511.5|10521|10511|2
1620724010000|2021-05-11 09:06:50|10520.5|10510.5|10519.8|10509.8|10520.5|10510.5|10519.8|10509.8|2
1620724020000|2021-05-11 09:07:00|10519.5|10509.5|10516.8|10506.8|10519.5|10509.5|10516.8|10506.8|4
1620724030000|2021-05-11 09:07:10|10516.3|10506.3|10516.8|10506.8|10516.8|10506.8|10514.3|10504.3|8
1620724040000|2021-05-11 09:07:20|10517|10507|10515.5|10505.5|10517.3|10507.3|10515.5|10505.5|8
1620724050000|2021-05-11 09:07:30|10515.8|10505.8|10518.3|10508.3|10518.5|10508.5|10515.8|10505.8|8
1620724060000|2021-05-11 09:07:40|10518.5|10508.5|10518.3|10508.3|10518.5|10508.5|10518.3|10508.3|2
1620724070000|2021-05-11 09:07:50|10518.5|10508.5|10520.5|10510.5|10521.5|10511.5|10518.5|10508.5|6
1620724080000|2021-05-11 09:08:00|10520.3|10510.3|10520.3|10510.3|10520.3|10510.3|10520.3|10510.3|1
1620724100000|2021-05-11 09:08:20|10520|10510|10519|10509|10520|10510|10519|10509|2
1620724110000|2021-05-11 09:08:30|10520.5|10510.5|10519.8|10509.8|10520.5|10510.5|10519.8|10509.8|6
1620724120000|2021-05-11 09:08:40|10520|10510|10518.5|10508.5|10520.5|10510.5|10518.3|10508.3|6
1620724130000|2021-05-11 09:08:50|10518.3|10508.3|10517.3|10507.3|10518.5|10508.5|10517.3|10507.3|6
1620724140000|2021-05-11 09:09:00|10517.8|10507.8|10521.5|10511.5|10521.5|10511.5|10517.8|10507.8|9
1620724150000|2021-05-11 09:09:10|10521|10511|10521|10511|10521|10511|10521|10511|1
1620724160000|2021-05-11 09:09:20|10522.5|10512.5|10523.3|10513.3|10523.3|10513.3|10522.5|10512.5|3
1620724170000|2021-05-11 09:09:30|10522|10512|10522|10512|10522|10512|10522|10512|1
1620724180000|2021-05-11 09:09:40|10521.8|10511.8|10521.8|10511.8|10521.8|10511.8|10521.8|10511.8|1
1620724190000|2021-05-11 09:09:50|10522|10512|10522|10512|10522.3|10512.3|10522|10512|3
1620724200000|2021-05-11 09:10:00|10521.8|10511.8|10521.5|10511.5|10521.8|10511.8|10521.3|10511.3|3
1620724220000|2021-05-11 09:10:20|10521.8|10511.8|10522.8|10512.8|10522.8|10512.8|10521.8|10511.8|6
1620724230000|2021-05-11 09:10:30|10522.5|10512.5|10522.3|10512.3|10522.5|10512.5|10522.3|10512.3|2
1620724250000|2021-05-11 09:10:50|10522.5|10512.5|10522.5|10512.5|10522.5|10512.5|10522.5|10512.5|1
1620724260000|2021-05-11 09:11:00|10522.8|10512.8|10525.8|10515.8|10526|10516|10522.8|10512.8|6
1620724270000|2021-05-11 09:11:10|10526.3|10516.3|10526.3|10516.3|10526.3|10516.3|10526.3|10516.3|1
1620724280000|2021-05-11 09:11:20|10526|10516|10525.5|10515.5|10526|10516|10525.5|10515.5|3
1620724290000|2021-05-11 09:11:30|10525.8|10515.8|10525.8|10515.8|10525.8|10515.8|10525.5|10515.5|3
1620724300000|2021-05-11 09:11:40|10526|10516|10526.5|10516.5|10526.5|10516.5|10526|10516|2
1620724310000|2021-05-11 09:11:50|10527.5|10517.5|10527.3|10517.3|10527.5|10517.5|10527.3|10517.3|2
1620724320000|2021-05-11 09:12:00|10527.5|10517.5|10528|10518|10528|10518|10527.5|10517.5|2
1620724360000|2021-05-11 09:12:40|10528.5|10518.5|10536|10526|10536|10526|10528.5|10518.5|9
1620724370000|2021-05-11 09:12:50|10536.3|10526.3|10538.5|10528.5|10538.8|10528.8|10536.3|10526.3|12
1620724380000|2021-05-11 09:13:00|10538.3|10528.3|10536|10526|10538.3|10528.3|10536|10526|8
1620724390000|2021-05-11 09:13:10|10535.5|10525.5|10532.8|10522.8|10535.5|10525.5|10532.8|10522.8|6
1620724400000|2021-05-11 09:13:20|10533|10523|10534|10524|10534|10524|10533|10523|6
1620724410000|2021-05-11 09:13:30|10534.5|10524.5|10533.3|10523.3|10534.5|10524.5|10533.3|10523.3|7
1620724420000|2021-05-11 09:13:40|10533|10523|10531|10521|10533|10523|10530.5|10520.5|6
1620724430000|2021-05-11 09:13:50|10530.8|10520.8|10529|10519|10530.8|10520.8|10528|10518|9
1620724440000|2021-05-11 09:14:00|10528.8|10518.8|10529|10519|10529|10519|10528.5|10518.5|4
1620724450000|2021-05-11 09:14:10|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|10528.5|10518.5|3
1620724460000|2021-05-11 09:14:20|10529|10519|10528.3|10518.3|10530.5|10520.5|10528|10518|7
1620724470000|2021-05-11 09:14:30|10528.5|10518.5|10528.5|10518.5|10528.5|10518.5|10528.5|10518.5|1
1620724490000|2021-05-11 09:14:50|10528.3|10518.3|10528.5|10518.5|10529|10519|10526.8|10516.8|11
1620724500000|2021-05-11 09:15:00|10529.5|10519.5|10528.8|10518.8|10530|10520|10528.8|10518.8|6
1620724510000|2021-05-11 09:15:10|10529.3|10519.3|10529.5|10519.5|10530.5|10520.5|10529.3|10519.3|5
1620724520000|2021-05-11 09:15:20|10529.8|10519.8|10529.8|10519.8|10529.8|10519.8|10529.8|10519.8|1
1620724530000|2021-05-11 09:15:30|10530|10520|10534|10524|10534|10524|10530|10520|4
1620724540000|2021-05-11 09:15:40|10534.3|10524.3|10537.8|10527.8|10537.8|10527.8|10534.3|10524.3|5
1620724550000|2021-05-11 09:15:50|10537.3|10527.3|10535.8|10525.8|10537.3|10527.3|10535.5|10525.5|6
1620724560000|2021-05-11 09:16:00|10535.5|10525.5|10534.5|10524.5|10535.5|10525.5|10534.5|10524.5|4
1620724570000|2021-05-11 09:16:10|10534.3|10524.3|10537.5|10527.5|10537.5|10527.5|10534.3|10524.3|12
1620724580000|2021-05-11 09:16:20|10538.4|10528.4|10539.8|10529.8|10539.8|10529.8|10538.4|10528.4|4
1620724590000|2021-05-11 09:16:30|10539.5|10529.5|10538.8|10528.8|10539.5|10529.5|10538.8|10528.8|3
1620724600000|2021-05-11 09:16:40|10539.5|10529.5|10539.5|10529.5|10540|10530|10539.3|10529.3|7
1620724610000|2021-05-11 09:16:50|10539|10529|10539.3|10529.3|10539.3|10529.3|10539|10529|4
1620724620000|2021-05-11 09:17:00|10539.5|10529.5|10539.3|10529.3|10539.5|10529.5|10539.3|10529.3|2
1620724630000|2021-05-11 09:17:10|10539|10529|10539|10529|10539|10529|10539|10529|1
1620724640000|2021-05-11 09:17:20|10539.5|10529.5|10539.5|10529.5|10539.5|10529.5|10539.5|10529.5|1
1620724650000|2021-05-11 09:17:30|10539.8|10529.8|10539.8|10529.8|10539.8|10529.8|10539.8|10529.8|1
1620724660000|2021-05-11 09:17:40|10540|10530|10541.8|10531.8|10541.8|10531.8|10540|10530|2
1620724680000|2021-05-11 09:18:00|10542|10532|10542|10532|10542|10532|10542|10532|1
1620724690000|2021-05-11 09:18:10|10542.3|10532.3|10543.5|10533.5|10543.5|10533.5|10542.3|10532.3|3
1620724700000|2021-05-11 09:18:20|10543.3|10533.3|10542.8|10532.8|10543.3|10533.3|10541|10531|6
1620724710000|2021-05-11 09:18:30|10543.3|10533.3|10549.3|10539.3|10549.3|10539.3|10543.3|10533.3|4
1620724720000|2021-05-11 09:18:40|10554.8|10544.8|10558.3|10548.3|10559|10549|10550.5|10540.5|16
1620724730000|2021-05-11 09:18:50|10559|10549|10559.3|10549.3|10559.3|10549.3|10559|10549|2
1620724740000|2021-05-11 09:19:00|10558|10548|10558.3|10548.3|10559|10549|10554.8|10544.8|16
1620724750000|2021-05-11 09:19:10|10559|10549|10558.5|10548.5|10559|10549|10557.8|10547.8|5
1620724760000|2021-05-11 09:19:20|10558.3|10548.3|10555.3|10545.3|10558.3|10548.3|10555.3|10545.3|10
1620724770000|2021-05-11 09:19:30|10555.5|10545.5|10555|10545|10555.5|10545.5|10555|10545|3
1620724780000|2021-05-11 09:19:40|10554.8|10544.8|10552.5|10542.5|10555|10545|10552.5|10542.5|5
1620724790000|2021-05-11 09:19:50|10552.6|10542.6|10553.5|10543.5|10553.8|10543.8|10552.6|10542.6|4
1620724800000|2021-05-11 09:20:00|10553.3|10543.3|10548.8|10538.8|10553.3|10543.3|10548.8|10538.8|9
1620724810000|2021-05-11 09:20:10|10547.8|10537.8|10545|10535|10547.8|10537.8|10545|10535|3
1620724820000|2021-05-11 09:20:20|10545.5|10535.5|10543.8|10533.8|10545.5|10535.5|10543.8|10533.8|4
1620724830000|2021-05-11 09:20:30|10543.5|10533.5|10547|10537|10547|10537|10543.5|10533.5|4
1620724840000|2021-05-11 09:20:40|10547.5|10537.5|10549|10539|10549.3|10539.3|10547.5|10537.5|5
1620724850000|2021-05-11 09:20:50|10549.5|10539.5|10551.3|10541.3|10551.3|10541.3|10549.5|10539.5|3
1620724860000|2021-05-11 09:21:00|10549.8|10539.8|10547|10537|10549.8|10539.8|10547|10537|6
1620724870000|2021-05-11 09:21:10|10546.8|10536.8|10546|10536|10546.8|10536.8|10545|10535|7
1620724880000|2021-05-11 09:21:20|10546.3|10536.3|10546.3|10536.3|10546.8|10536.8|10546|10536|6
1620724890000|2021-05-11 09:21:30|10544.8|10534.8|10547|10537|10547.3|10537.3|10544.8|10534.8|8
1620724900000|2021-05-11 09:21:40|10546.5|10536.5|10547.8|10537.8|10547.8|10537.8|10546.5|10536.5|6
1620724910000|2021-05-11 09:21:50|10549.3|10539.3|10549.3|10539.3|10549.5|10539.5|10549|10539|9
1620724920000|2021-05-11 09:22:00|10549|10539|10550.8|10540.8|10552.3|10542.3|10548.5|10538.5|12
1620724930000|2021-05-11 09:22:10|10551|10541|10551.5|10541.5|10552.3|10542.3|10551|10541|6
1620724940000|2021-05-11 09:22:20|10552|10542|10549.8|10539.8|10552|10542|10549.8|10539.8|5
1620724950000|2021-05-11 09:22:30|10550.5|10540.5|10550.3|10540.3|10550.5|10540.5|10549.8|10539.8|3
1620724960000|2021-05-11 09:22:40|10549.4|10539.4|10550.5|10540.5|10550.5|10540.5|10549|10539|4
1620724970000|2021-05-11 09:22:50|10551|10541|10551|10541|10552.3|10542.3|10551|10541|5
1620724980000|2021-05-11 09:23:00|10551.3|10541.3|10551.8|10541.8|10552.8|10542.8|10550.8|10540.8|7
1620724990000|2021-05-11 09:23:10|10552.3|10542.3|10552|10542|10552.3|10542.3|10551.3|10541.3|11
1620725000000|2021-05-11 09:23:20|10550.3|10540.3|10549.3|10539.3|10550.3|10540.3|10549.3|10539.3|4
1620725020000|2021-05-11 09:23:40|10549|10539|10547|10537|10549|10539|10547|10537|3
1620725030000|2021-05-11 09:23:50|10546.8|10536.8|10546.5|10536.5|10546.8|10536.8|10546|10536|4
1620725040000|2021-05-11 09:24:00|10546.8|10536.8|10546.5|10536.5|10547.5|10537.5|10546.5|10536.5|5
1620725050000|2021-05-11 09:24:10|10546.3|10536.3|10546.5|10536.5|10546.5|10536.5|10546.3|10536.3|2
1620725060000|2021-05-11 09:24:20|10544.5|10534.5|10544.8|10534.8|10545.3|10535.3|10544.5|10534.5|5
1620725070000|2021-05-11 09:24:30|10545|10535|10545|10535|10545|10535|10545|10535|1
1620725080000|2021-05-11 09:24:40|10545.3|10535.3|10545|10535|10545.8|10535.8|10545|10535|7
1620725090000|2021-05-11 09:24:50|10544.5|10534.5|10543.5|10533.5|10544.5|10534.5|10543.5|10533.5|2
1620725100000|2021-05-11 09:25:00|10542.8|10532.8|10543|10533|10543|10533|10542.8|10532.8|2
1620725110000|2021-05-11 09:25:10|10543.5|10533.5|10545.8|10535.8|10545.8|10535.8|10543.5|10533.5|6
1620725120000|2021-05-11 09:25:20|10546.8|10536.8|10546.3|10536.3|10546.8|10536.8|10546.3|10536.3|2
1620725130000|2021-05-11 09:25:30|10547|10537|10543.5|10533.5|10547.8|10537.8|10543.5|10533.5|8
1620725140000|2021-05-11 09:25:40|10544.3|10534.3|10544.3|10534.3|10545.3|10535.3|10544.3|10534.3|6
1620725150000|2021-05-11 09:25:50|10544|10534|10543|10533|10544.8|10534.8|10543|10533|8
1620725160000|2021-05-11 09:26:00|10543.3|10533.3|10544|10534|10544.3|10534.3|10543.3|10533.3|6
1620725170000|2021-05-11 09:26:10|10543.8|10533.8|10539.3|10529.3|10543.8|10533.8|10538.8|10528.8|6
1620725180000|2021-05-11 09:26:20|10539.5|10529.5|10539.5|10529.5|10539.5|10529.5|10539.5|10529.5|1
1620725190000|2021-05-11 09:26:30|10538.8|10528.8|10538.5|10528.5|10538.8|10528.8|10538|10528|4
1620725200000|2021-05-11 09:26:40|10538.3|10528.3|10538.8|10528.8|10538.8|10528.8|10538.3|10528.3|2
1620725210000|2021-05-11 09:26:50|10539|10529|10541|10531|10541|10531|10539|10529|5
1620725220000|2021-05-11 09:27:00|10539.3|10529.3|10540|10530|10540|10530|10539.3|10529.3|3
1620725230000|2021-05-11 09:27:10|10539.8|10529.8|10539.3|10529.3|10539.8|10529.8|10539.3|10529.3|3
1620725240000|2021-05-11 09:27:20|10539|10529|10539.5|10529.5|10539.5|10529.5|10539|10529|2
1620725250000|2021-05-11 09:27:30|10539.8|10529.8|10539|10529|10540|10530|10539|10529|5
1620725260000|2021-05-11 09:27:40|10539.8|10529.8|10539.8|10529.8|10539.8|10529.8|10539.5|10529.5|3
1620725270000|2021-05-11 09:27:50|10539.5|10529.5|10542.5|10532.5|10542.5|10532.5|10539.5|10529.5|4
1620725280000|2021-05-11 09:28:00|10542.3|10532.3|10541.8|10531.8|10542.3|10532.3|10541.8|10531.8|5
1620725290000|2021-05-11 09:28:10|10540.8|10530.8|10539|10529|10540.8|10530.8|10539|10529|2
1620725300000|2021-05-11 09:28:20|10538.8|10528.8|10538.5|10528.5|10538.8|10528.8|10538.5|10528.5|2
1620725310000|2021-05-11 09:28:30|10538.3|10528.3|10535|10525|10538.3|10528.3|10535|10525|6
1620725320000|2021-05-11 09:28:40|10535.3|10525.3|10535.8|10525.8|10536|10526|10535.3|10525.3|5
1620725330000|2021-05-11 09:28:50|10535.5|10525.5|10534.8|10524.8|10535.5|10525.5|10534.8|10524.8|7
1620725340000|2021-05-11 09:29:00|10535|10525|10534|10524|10535.3|10525.3|10534|10524|7
1620725350000|2021-05-11 09:29:10|10534.3|10524.3|10536|10526|10536|10526|10534.3|10524.3|5
1620725360000|2021-05-11 09:29:20|10535.8|10525.8|10535.8|10525.8|10535.8|10525.8|10535.3|10525.3|4
1620725370000|2021-05-11 09:29:30|10535.5|10525.5|10533.8|10523.8|10535.5|10525.5|10533.8|10523.8|5
1620725380000|2021-05-11 09:29:40|10534|10524|10533|10523|10534|10524|10533|10523|5
1620725400000|2021-05-11 09:30:00|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|10531|10521|7
1620725410000|2021-05-11 09:30:10|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|1
1620725440000|2021-05-11 09:30:40|10533.3|10523.3|10533.8|10523.8|10533.8|10523.8|10533.3|10523.3|2
1620725450000|2021-05-11 09:30:50|10534.3|10524.3|10534.3|10524.3|10534.3|10524.3|10534.3|10524.3|1
1620725470000|2021-05-11 09:31:10|10534|10524|10533|10523|10534|10524|10533|10523|3
1620725480000|2021-05-11 09:31:20|10532.8|10522.8|10533.3|10523.3|10533.3|10523.3|10532.5|10522.5|4
1620725510000|2021-05-11 09:31:50|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|1
1620725530000|2021-05-11 09:32:10|10533.3|10523.3|10532.8|10522.8|10533.3|10523.3|10532.8|10522.8|3
1620725540000|2021-05-11 09:32:20|10533|10523|10534.3|10524.3|10534.3|10524.3|10533|10523|6
1620725550000|2021-05-11 09:32:30|10538|10528|10539|10529|10539|10529|10538|10528|3
1620725560000|2021-05-11 09:32:40|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|1
1620725570000|2021-05-11 09:32:50|10539.5|10529.5|10539.5|10529.5|10539.5|10529.5|10539.5|10529.5|1
1620725590000|2021-05-11 09:33:10|10539.3|10529.3|10543.5|10533.5|10543.5|10533.5|10539|10529|13
1620725600000|2021-05-11 09:33:20|10543.8|10533.8|10544.8|10534.8|10544.8|10534.8|10543.8|10533.8|5
1620725610000|2021-05-11 09:33:30|10545|10535|10544|10534|10545|10535|10543.8|10533.8|4
1620725630000|2021-05-11 09:33:50|10543.5|10533.5|10541.3|10531.3|10543.5|10533.5|10541.3|10531.3|4
1620725640000|2021-05-11 09:34:00|10541.5|10531.5|10541.8|10531.8|10541.8|10531.8|10541.5|10531.5|2
1620725650000|2021-05-11 09:34:10|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|1
1620725660000|2021-05-11 09:34:20|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|1
1620725670000|2021-05-11 09:34:30|10541.5|10531.5|10539.3|10529.3|10541.5|10531.5|10539.3|10529.3|5
1620725680000|2021-05-11 09:34:40|10539.5|10529.5|10538.5|10528.5|10539.5|10529.5|10538|10528|6
1620725690000|2021-05-11 09:34:50|10538.3|10528.3|10537.5|10527.5|10538.3|10528.3|10537.5|10527.5|5
1620725700000|2021-05-11 09:35:00|10538|10528|10538.5|10528.5|10539|10529|10537.5|10527.5|6
1620725710000|2021-05-11 09:35:10|10538.8|10528.8|10540|10530|10540.3|10530.3|10538.8|10528.8|7
1620725720000|2021-05-11 09:35:20|10539.8|10529.8|10540|10530|10540|10530|10539.8|10529.8|2
1620725730000|2021-05-11 09:35:30|10540.5|10530.5|10541.5|10531.5|10541.5|10531.5|10540.5|10530.5|4
1620725740000|2021-05-11 09:35:40|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|1
1620725750000|2021-05-11 09:35:50|10542.3|10532.3|10546.5|10536.5|10547.8|10537.8|10542.3|10532.3|11
1620725760000|2021-05-11 09:36:00|10545.5|10535.5|10545.5|10535.5|10545.5|10535.5|10545.5|10535.5|1
1620725770000|2021-05-11 09:36:10|10544.5|10534.5|10545.3|10535.3|10545.3|10535.3|10544.5|10534.5|3
1620725780000|2021-05-11 09:36:20|10544.5|10534.5|10545|10535|10545|10535|10544.5|10534.5|6
1620725790000|2021-05-11 09:36:30|10545.5|10535.5|10546.5|10536.5|10547.3|10537.3|10545.5|10535.5|5
1620725800000|2021-05-11 09:36:40|10546.8|10536.8|10548.8|10538.8|10548.8|10538.8|10546|10536|12
1620725820000|2021-05-11 09:37:00|10548.5|10538.5|10547.8|10537.8|10548.5|10538.5|10547.5|10537.5|4
1620725830000|2021-05-11 09:37:10|10547|10537|10545.3|10535.3|10547|10537|10545.3|10535.3|6
1620725840000|2021-05-11 09:37:20|10545.5|10535.5|10545.3|10535.3|10546|10536|10545.3|10535.3|5
1620725850000|2021-05-11 09:37:30|10545.5|10535.5|10546|10536|10546|10536|10545.5|10535.5|2
1620725860000|2021-05-11 09:37:40|10545.5|10535.5|10543.8|10533.8|10545.5|10535.5|10543|10533|8
1620725870000|2021-05-11 09:37:50|10543.5|10533.5|10542|10532|10544|10534|10542|10532|5
1620725880000|2021-05-11 09:38:00|10541.8|10531.8|10541.5|10531.5|10541.8|10531.8|10541.5|10531.5|2
1620725890000|2021-05-11 09:38:10|10542.8|10532.8|10542.5|10532.5|10542.8|10532.8|10541.5|10531.5|7
1620725910000|2021-05-11 09:38:30|10542.3|10532.3|10541|10531|10542.3|10532.3|10541|10531|5
1620725920000|2021-05-11 09:38:40|10540.8|10530.8|10539.5|10529.5|10540.8|10530.8|10539.5|10529.5|3
1620725930000|2021-05-11 09:38:50|10539.3|10529.3|10537.5|10527.5|10539.3|10529.3|10537.5|10527.5|6
1620725950000|2021-05-11 09:39:10|10538|10528|10537.8|10527.8|10538.3|10528.3|10537.8|10527.8|3
1620725960000|2021-05-11 09:39:20|10538.3|10528.3|10540|10530|10540|10530|10538.3|10528.3|4
1620725970000|2021-05-11 09:39:30|10540.5|10530.5|10538|10528|10540.5|10530.5|10538|10528|6
1620725980000|2021-05-11 09:39:40|10537.5|10527.5|10537.5|10527.5|10537.5|10527.5|10536.8|10526.8|4
1620725990000|2021-05-11 09:39:50|10540|10530|10538|10528|10540.8|10530.8|10538|10528|5
1620726000000|2021-05-11 09:40:00|10537.8|10527.8|10535.8|10525.8|10537.8|10527.8|10535.8|10525.8|5
1620726010000|2021-05-11 09:40:10|10535.3|10525.3|10535.3|10525.3|10535.8|10525.8|10535.3|10525.3|3
1620726020000|2021-05-11 09:40:20|10535.5|10525.5|10533.5|10523.5|10535.5|10525.5|10533.5|10523.5|3
1620726030000|2021-05-11 09:40:30|10533.8|10523.8|10534.8|10524.8|10535.3|10525.3|10533.8|10523.8|7
1620726040000|2021-05-11 09:40:40|10534.3|10524.3|10534.3|10524.3|10534.3|10524.3|10534|10524|3
1620726050000|2021-05-11 09:40:50|10534.5|10524.5|10533.8|10523.8|10536.5|10526.5|10533.8|10523.8|5
1620726060000|2021-05-11 09:41:00|10533.5|10523.5|10532.5|10522.5|10533.5|10523.5|10532|10522|6
1620726070000|2021-05-11 09:41:10|10532.8|10522.8|10532.3|10522.3|10533.3|10523.3|10532.3|10522.3|5
1620726080000|2021-05-11 09:41:20|10532.5|10522.5|10533|10523|10533|10523|10532.5|10522.5|2
1620726090000|2021-05-11 09:41:30|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|1
1620726100000|2021-05-11 09:41:40|10533.8|10523.8|10533.8|10523.8|10533.8|10523.8|10533|10523|6
1620726110000|2021-05-11 09:41:50|10534|10524|10535|10525|10535|10525|10534|10524|2
1620726120000|2021-05-11 09:42:00|10535.3|10525.3|10533.5|10523.5|10535.5|10525.5|10533.5|10523.5|7
1620726130000|2021-05-11 09:42:10|10533.8|10523.8|10534.5|10524.5|10534.5|10524.5|10533.8|10523.8|2
1620726140000|2021-05-11 09:42:20|10534.8|10524.8|10535|10525|10535.5|10525.5|10534.8|10524.8|4
1620726150000|2021-05-11 09:42:30|10535.3|10525.3|10535|10525|10537|10527|10535|10525|4
1620726160000|2021-05-11 09:42:40|10534|10524|10533.5|10523.5|10534|10524|10533.5|10523.5|3
1620726170000|2021-05-11 09:42:50|10533.8|10523.8|10533.5|10523.5|10533.8|10523.8|10533.5|10523.5|2
1620726180000|2021-05-11 09:43:00|10533.8|10523.8|10533|10523|10533.8|10523.8|10533|10523|8
1620726190000|2021-05-11 09:43:10|10532.8|10522.8|10533|10523|10533|10523|10532.8|10522.8|2
1620726200000|2021-05-11 09:43:20|10533.3|10523.3|10534.3|10524.3|10534.3|10524.3|10533.3|10523.3|2
1620726210000|2021-05-11 09:43:30|10534.5|10524.5|10535.5|10525.5|10536|10526|10534.5|10524.5|3
1620726240000|2021-05-11 09:44:00|10535|10525|10536.8|10526.8|10536.8|10526.8|10535|10525|4
1620726250000|2021-05-11 09:44:10|10537|10527|10537.3|10527.3|10538|10528|10536.8|10526.8|8
1620726260000|2021-05-11 09:44:20|10538|10528|10539|10529|10539|10529|10538|10528|4
1620726270000|2021-05-11 09:44:30|10538.5|10528.5|10538.5|10528.5|10538.5|10528.5|10538.5|10528.5|1
1620726280000|2021-05-11 09:44:40|10538.3|10528.3|10537.5|10527.5|10538.3|10528.3|10537|10527|6
1620726290000|2021-05-11 09:44:50|10537|10527|10536.3|10526.3|10537|10527|10536.3|10526.3|3
1620726300000|2021-05-11 09:45:00|10536.5|10526.5|10537.3|10527.3|10537.3|10527.3|10536.5|10526.5|3
1620726310000|2021-05-11 09:45:10|10537.5|10527.5|10536.8|10526.8|10537.5|10527.5|10536.8|10526.8|3
1620726320000|2021-05-11 09:45:20|10536.5|10526.5|10535.5|10525.5|10536.5|10526.5|10535.5|10525.5|4
1620726330000|2021-05-11 09:45:30|10535.8|10525.8|10537|10527|10537.8|10527.8|10535.8|10525.8|5
1620726340000|2021-05-11 09:45:40|10537.5|10527.5|10537.3|10527.3|10537.5|10527.5|10536|10526|7
1620726350000|2021-05-11 09:45:50|10537.5|10527.5|10538|10528|10539|10529|10537.5|10527.5|7
1620726360000|2021-05-11 09:46:00|10538.3|10528.3|10537.8|10527.8|10538.3|10528.3|10537|10527|8
1620726370000|2021-05-11 09:46:10|10536.8|10526.8|10536.3|10526.3|10536.8|10526.8|10536.3|10526.3|2
1620726380000|2021-05-11 09:46:20|10536.5|10526.5|10537|10527|10537.3|10527.3|10536.5|10526.5|4
1620726390000|2021-05-11 09:46:30|10537.3|10527.3|10539.5|10529.5|10539.5|10529.5|10537.3|10527.3|5
1620726400000|2021-05-11 09:46:40|10539.3|10529.3|10538|10528|10539.3|10529.3|10538|10528|3
1620726410000|2021-05-11 09:46:50|10538.3|10528.3|10538.5|10528.5|10538.5|10528.5|10538.3|10528.3|2
1620726420000|2021-05-11 09:47:00|10538.8|10528.8|10538.3|10528.3|10539.8|10529.8|10538.3|10528.3|6
1620726430000|2021-05-11 09:47:10|10538.5|10528.5|10539|10529|10539|10529|10538.5|10528.5|4
1620726440000|2021-05-11 09:47:20|10539.8|10529.8|10540.3|10530.3|10540.3|10530.3|10539.8|10529.8|2
1620726450000|2021-05-11 09:47:30|10539.8|10529.8|10539.5|10529.5|10539.8|10529.8|10539.5|10529.5|2
1620726460000|2021-05-11 09:47:40|10539.8|10529.8|10541.3|10531.3|10541.3|10531.3|10539.8|10529.8|9
1620726470000|2021-05-11 09:47:50|10541|10531|10540.8|10530.8|10541|10531|10540.8|10530.8|2
1620726480000|2021-05-11 09:48:00|10541|10531|10542.5|10532.5|10542.5|10532.5|10541|10531|5
1620726490000|2021-05-11 09:48:10|10542.3|10532.3|10542.5|10532.5|10542.5|10532.5|10542|10532|3
1620726500000|2021-05-11 09:48:20|10542.3|10532.3|10542.3|10532.3|10542.3|10532.3|10542.3|10532.3|1
1620726510000|2021-05-11 09:48:30|10542.5|10532.5|10541.8|10531.8|10542.8|10532.8|10541.8|10531.8|4
1620726520000|2021-05-11 09:48:40|10541.5|10531.5|10541|10531|10541.5|10531.5|10540.8|10530.8|4
1620726530000|2021-05-11 09:48:50|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541|10531|3
1620726540000|2021-05-11 09:49:00|10541|10531|10541.3|10531.3|10541.3|10531.3|10541|10531|2
1620726550000|2021-05-11 09:49:10|10541|10531|10540.5|10530.5|10541.3|10531.3|10540.5|10530.5|5
1620726560000|2021-05-11 09:49:20|10539.5|10529.5|10539.3|10529.3|10539.5|10529.5|10539.3|10529.3|2
1620726590000|2021-05-11 09:49:50|10540|10530|10540|10530|10540|10530|10540|10530|1
1620726600000|2021-05-11 09:50:00|10539.8|10529.8|10539.3|10529.3|10539.8|10529.8|10538.8|10528.8|3
1620726610000|2021-05-11 09:50:10|10539|10529|10540.8|10530.8|10540.8|10530.8|10539|10529|10
1620726620000|2021-05-11 09:50:20|10540.5|10530.5|10541.8|10531.8|10541.8|10531.8|10539.8|10529.8|8
1620726630000|2021-05-11 09:50:30|10542.3|10532.3|10540.8|10530.8|10542.3|10532.3|10540.8|10530.8|7
1620726640000|2021-05-11 09:50:40|10540.5|10530.5|10540.3|10530.3|10540.5|10530.5|10540|10530|5
1620726660000|2021-05-11 09:51:00|10540.8|10530.8|10541|10531|10541|10531|10540.8|10530.8|2
1620726670000|2021-05-11 09:51:10|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620726680000|2021-05-11 09:51:20|10541.5|10531.5|10542.8|10532.8|10542.8|10532.8|10541.5|10531.5|2
1620726690000|2021-05-11 09:51:30|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|1
1620726700000|2021-05-11 09:51:40|10542.3|10532.3|10542|10532|10542.3|10532.3|10541.8|10531.8|4
1620726710000|2021-05-11 09:51:50|10542.3|10532.3|10542.3|10532.3|10542.8|10532.8|10542.3|10532.3|4
1620726720000|2021-05-11 09:52:00|10542|10532|10542|10532|10542.3|10532.3|10542|10532|3
1620726730000|2021-05-11 09:52:10|10542.3|10532.3|10542.5|10532.5|10542.5|10532.5|10542.3|10532.3|2
1620726750000|2021-05-11 09:52:30|10542.8|10532.8|10542|10532|10542.8|10532.8|10542|10532|3
1620726760000|2021-05-11 09:52:40|10542.3|10532.3|10540.8|10530.8|10542.3|10532.3|10540.5|10530.5|5
1620726770000|2021-05-11 09:52:50|10540.5|10530.5|10540.8|10530.8|10540.8|10530.8|10540.5|10530.5|2
1620726780000|2021-05-11 09:53:00|10540.3|10530.3|10539|10529|10540.3|10530.3|10539|10529|4
1620726790000|2021-05-11 09:53:10|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|1
1620726800000|2021-05-11 09:53:20|10539|10529|10539.5|10529.5|10539.5|10529.5|10539|10529|2
1620726810000|2021-05-11 09:53:30|10539|10529|10539.5|10529.5|10539.5|10529.5|10539|10529|2
1620726820000|2021-05-11 09:53:40|10540|10530|10540.8|10530.8|10541|10531|10540|10530|3
1620726830000|2021-05-11 09:53:50|10541|10531|10540.8|10530.8|10541|10531|10540.5|10530.5|3
1620726840000|2021-05-11 09:54:00|10541.3|10531.3|10541.5|10531.5|10541.5|10531.5|10541.3|10531.3|2
1620726850000|2021-05-11 09:54:10|10541.3|10531.3|10541|10531|10541.3|10531.3|10540.8|10530.8|3
1620726860000|2021-05-11 09:54:20|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620726870000|2021-05-11 09:54:30|10541.5|10531.5|10541.8|10531.8|10541.8|10531.8|10541.5|10531.5|2
1620726880000|2021-05-11 09:54:40|10542|10532|10542|10532|10542|10532|10542|10532|1
1620726890000|2021-05-11 09:54:50|10542.3|10532.3|10541.8|10531.8|10542.3|10532.3|10541.8|10531.8|3
1620726910000|2021-05-11 09:55:10|10542|10532|10541.8|10531.8|10542|10532|10541.8|10531.8|2
1620726920000|2021-05-11 09:55:20|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620726930000|2021-05-11 09:55:30|10541|10531|10539.8|10529.8|10541|10531|10539.8|10529.8|3
1620726940000|2021-05-11 09:55:40|10539.5|10529.5|10539.3|10529.3|10539.5|10529.5|10539.3|10529.3|2
1620726960000|2021-05-11 09:56:00|10539|10529|10539|10529|10539|10529|10539|10529|1
1620726970000|2021-05-11 09:56:10|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|1
1620726980000|2021-05-11 09:56:20|10538.5|10528.5|10533.3|10523.3|10538.5|10528.5|10533|10523|5
1620726990000|2021-05-11 09:56:30|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|10532.5|10522.5|3
1620727000000|2021-05-11 09:56:40|10533.3|10523.3|10532|10522|10533.3|10523.3|10532|10522|3
1620727010000|2021-05-11 09:56:50|10531.5|10521.5|10531|10521|10531.5|10521.5|10531|10521|3
1620727020000|2021-05-11 09:57:00|10530|10520|10530|10520|10530|10520|10529.3|10519.3|6
1620727030000|2021-05-11 09:57:10|10530.3|10520.3|10532.5|10522.5|10532.8|10522.8|10530.3|10520.3|8
1620727040000|2021-05-11 09:57:20|10532|10522|10532.5|10522.5|10532.5|10522.5|10532|10522|2
1620727050000|2021-05-11 09:57:30|10532.8|10522.8|10532.8|10522.8|10533.3|10523.3|10532.8|10522.8|4
1620727060000|2021-05-11 09:57:40|10532.3|10522.3|10532.3|10522.3|10532.5|10522.5|10532.3|10522.3|3
1620727070000|2021-05-11 09:57:50|10532|10522|10531.8|10521.8|10532.3|10522.3|10531|10521|6
1620727080000|2021-05-11 09:58:00|10532|10522|10535.5|10525.5|10535.5|10525.5|10532|10522|6
1620727090000|2021-05-11 09:58:10|10535.3|10525.3|10535.3|10525.3|10535.8|10525.8|10535.3|10525.3|6
1620727100000|2021-05-11 09:58:20|10534.5|10524.5|10534.3|10524.3|10534.5|10524.5|10534.3|10524.3|2
1620727120000|2021-05-11 09:58:40|10534.5|10524.5|10534.8|10524.8|10534.8|10524.8|10534.5|10524.5|2
1620727130000|2021-05-11 09:58:50|10534.5|10524.5|10530|10520|10534.5|10524.5|10530|10520|5
1620727140000|2021-05-11 09:59:00|10530.3|10520.3|10530.8|10520.8|10531.3|10521.3|10530.3|10520.3|7
1620727150000|2021-05-11 09:59:10|10531|10521|10531|10521|10531.8|10521.8|10530.5|10520.5|10
1620727160000|2021-05-11 09:59:20|10531.8|10521.8|10531.3|10521.3|10532|10522|10531.3|10521.3|7
1620727170000|2021-05-11 09:59:30|10531.5|10521.5|10532.3|10522.3|10532.3|10522.3|10531.5|10521.5|5
1620727200000|2021-05-11 10:00:00|10532.8|10522.8|10532.3|10522.3|10532.8|10522.8|10532.3|10522.3|2
1620727210000|2021-05-11 10:00:10|10532.8|10522.8|10535.3|10525.3|10535.3|10525.3|10532.8|10522.8|9
1620727220000|2021-05-11 10:00:20|10535.5|10525.5|10535.3|10525.3|10536|10526|10535.3|10525.3|5
1620727230000|2021-05-11 10:00:30|10535.5|10525.5|10537.3|10527.3|10538|10528|10535.5|10525.5|10
1620727240000|2021-05-11 10:00:40|10536.8|10526.8|10536.8|10526.8|10537.3|10527.3|10536.8|10526.8|6
1620727250000|2021-05-11 10:00:50|10536.5|10526.5|10535|10525|10536.5|10526.5|10535|10525|3
1620727260000|2021-05-11 10:01:00|10534.8|10524.8|10533.3|10523.3|10534.8|10524.8|10533.3|10523.3|3
1620727270000|2021-05-11 10:01:10|10532.8|10522.8|10531.5|10521.5|10532.8|10522.8|10531.5|10521.5|3
1620727280000|2021-05-11 10:01:20|10531.3|10521.3|10531.3|10521.3|10531.3|10521.3|10531.3|10521.3|1
1620727290000|2021-05-11 10:01:30|10531|10521|10530.3|10520.3|10531|10521|10529.8|10519.8|5
1620727300000|2021-05-11 10:01:40|10529.3|10519.3|10528.5|10518.5|10529.3|10519.3|10528.5|10518.5|3
1620727310000|2021-05-11 10:01:50|10528.3|10518.3|10528.3|10518.3|10528.3|10518.3|10528.3|10518.3|1
1620727330000|2021-05-11 10:02:10|10528.8|10518.8|10528.3|10518.3|10528.8|10518.8|10528.3|10518.3|2
1620727340000|2021-05-11 10:02:20|10528|10518|10528.5|10518.5|10528.5|10518.5|10528|10518|2
1620727350000|2021-05-11 10:02:30|10528.3|10518.3|10524.8|10514.8|10528.3|10518.3|10524.8|10514.8|3
1620727360000|2021-05-11 10:02:40|10525.3|10515.3|10525.3|10515.3|10525.3|10515.3|10525.3|10515.3|1
1620727370000|2021-05-11 10:02:50|10524.8|10514.8|10526.3|10516.3|10526.3|10516.3|10524.5|10514.5|5
1620727380000|2021-05-11 10:03:00|10526.5|10516.5|10527.8|10517.8|10527.8|10517.8|10526.5|10516.5|5
1620727390000|2021-05-11 10:03:10|10527.5|10517.5|10527.3|10517.3|10527.5|10517.5|10527.3|10517.3|2
1620727400000|2021-05-11 10:03:20|10525.8|10515.8|10524.8|10514.8|10526|10516|10524.8|10514.8|7
1620727410000|2021-05-11 10:03:30|10525|10515|10527.8|10517.8|10527.8|10517.8|10525|10515|6
1620727420000|2021-05-11 10:03:40|10527.3|10517.3|10527.5|10517.5|10527.5|10517.5|10527|10517|3
1620727440000|2021-05-11 10:04:00|10527.3|10517.3|10528.8|10518.8|10528.8|10518.8|10526.8|10516.8|5
1620727450000|2021-05-11 10:04:10|10529|10519|10528.8|10518.8|10529|10519|10528.8|10518.8|2
1620727460000|2021-05-11 10:04:20|10529|10519|10528.5|10518.5|10529|10519|10528.5|10518.5|2
1620727470000|2021-05-11 10:04:30|10528.3|10518.3|10527.8|10517.8|10528.5|10518.5|10527.3|10517.3|8
1620727490000|2021-05-11 10:04:50|10528.3|10518.3|10528.8|10518.8|10528.8|10518.8|10527.8|10517.8|6
1620727500000|2021-05-11 10:05:00|10530|10520|10528.8|10518.8|10530|10520|10528.8|10518.8|3
1620727510000|2021-05-11 10:05:10|10530.3|10520.3|10530.3|10520.3|10530.3|10520.3|10530.3|10520.3|1
1620727520000|2021-05-11 10:05:20|10530|10520|10530.3|10520.3|10530.3|10520.3|10530|10520|2
1620727530000|2021-05-11 10:05:30|10530.5|10520.5|10530|10520|10530.8|10520.8|10530|10520|4
1620727540000|2021-05-11 10:05:40|10529.5|10519.5|10530.8|10520.8|10530.8|10520.8|10529.5|10519.5|4
1620727550000|2021-05-11 10:05:50|10530.5|10520.5|10526.8|10516.8|10530.5|10520.5|10526.8|10516.8|7
1620727560000|2021-05-11 10:06:00|10526.5|10516.5|10528.3|10518.3|10528.3|10518.3|10526|10516|9
1620727570000|2021-05-11 10:06:10|10528|10518|10527.8|10517.8|10528|10518|10526.8|10516.8|5
1620727580000|2021-05-11 10:06:20|10528|10518|10528.8|10518.8|10528.8|10518.8|10528|10518|4
1620727590000|2021-05-11 10:06:30|10528.5|10518.5|10528.5|10518.5|10528.5|10518.5|10528|10518|5
1620727600000|2021-05-11 10:06:40|10528.8|10518.8|10528.3|10518.3|10528.8|10518.8|10528.3|10518.3|3
1620727610000|2021-05-11 10:06:50|10528|10518|10527.5|10517.5|10528|10518|10527.5|10517.5|2
1620727620000|2021-05-11 10:07:00|10528|10518|10528|10518|10528|10518|10528|10518|1
1620727630000|2021-05-11 10:07:10|10528.3|10518.3|10529|10519|10529.5|10519.5|10528.3|10518.3|11
1620727640000|2021-05-11 10:07:20|10529.5|10519.5|10529.8|10519.8|10529.8|10519.8|10529.3|10519.3|4
1620727650000|2021-05-11 10:07:30|10529|10519|10530.3|10520.3|10530.3|10520.3|10529|10519|3
1620727660000|2021-05-11 10:07:40|10530.5|10520.5|10533|10523|10533|10523|10530.5|10520.5|4
1620727670000|2021-05-11 10:07:50|10533.3|10523.3|10534|10524|10534.3|10524.3|10533.3|10523.3|5
1620727680000|2021-05-11 10:08:00|10534.3|10524.3|10534.3|10524.3|10534.3|10524.3|10534.3|10524.3|1
1620727690000|2021-05-11 10:08:10|10534.5|10524.5|10534.3|10524.3|10534.8|10524.8|10534.3|10524.3|3
1620727700000|2021-05-11 10:08:20|10534|10524|10534|10524|10534|10524|10534|10524|1
1620727710000|2021-05-11 10:08:30|10534.8|10524.8|10534.8|10524.8|10534.8|10524.8|10534.8|10524.8|1
1620727720000|2021-05-11 10:08:40|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|1
1620727730000|2021-05-11 10:08:50|10532.5|10522.5|10530|10520|10532.5|10522.5|10530|10520|6
1620727740000|2021-05-11 10:09:00|10529.8|10519.8|10527|10517|10529.8|10519.8|10526.8|10516.8|8
1620727750000|2021-05-11 10:09:10|10527.3|10517.3|10528.3|10518.3|10528.3|10518.3|10527.3|10517.3|4
1620727760000|2021-05-11 10:09:20|10528|10518|10530|10520|10530|10520|10528|10518|3
1620727770000|2021-05-11 10:09:30|10528.5|10518.5|10528.3|10518.3|10528.8|10518.8|10527.3|10517.3|12
1620727780000|2021-05-11 10:09:40|10528|10518|10524|10514|10528|10518|10523.5|10513.5|6
1620727790000|2021-05-11 10:09:50|10524.3|10514.3|10526.3|10516.3|10526.3|10516.3|10524.3|10514.3|5
1620727800000|2021-05-11 10:10:00|10525.3|10515.3|10525.3|10515.3|10525.3|10515.3|10525.3|10515.3|1
1620727810000|2021-05-11 10:10:10|10525.5|10515.5|10525.3|10515.3|10525.5|10515.5|10525.3|10515.3|2
1620727820000|2021-05-11 10:10:20|10525.5|10515.5|10526.8|10516.8|10526.8|10516.8|10525.5|10515.5|4
1620727850000|2021-05-11 10:10:50|10526.5|10516.5|10526.5|10516.5|10526.5|10516.5|10526.5|10516.5|1
1620727860000|2021-05-11 10:11:00|10526.8|10516.8|10526|10516|10526.8|10516.8|10526|10516|4
1620727870000|2021-05-11 10:11:10|10525.3|10515.3|10523.3|10513.3|10525.3|10515.3|10522.8|10512.8|6
1620727880000|2021-05-11 10:11:20|10523.5|10513.5|10521.8|10511.8|10523.5|10513.5|10521.8|10511.8|4
1620727890000|2021-05-11 10:11:30|10522.3|10512.3|10522.5|10512.5|10522.5|10512.5|10522.3|10512.3|4
1620727900000|2021-05-11 10:11:40|10522.8|10512.8|10523.8|10513.8|10523.8|10513.8|10522.8|10512.8|4
1620727910000|2021-05-11 10:11:50|10524|10514|10523.8|10513.8|10524|10514|10523.8|10513.8|2
1620727920000|2021-05-11 10:12:00|10524|10514|10524.3|10514.3|10524.3|10514.3|10524|10514|2
1620727930000|2021-05-11 10:12:10|10524.5|10514.5|10526|10516|10526|10516|10524.5|10514.5|5
1620727940000|2021-05-11 10:12:20|10526.3|10516.3|10526.3|10516.3|10526.3|10516.3|10526.3|10516.3|1
1620727950000|2021-05-11 10:12:30|10526.5|10516.5|10527.5|10517.5|10527.5|10517.5|10526.5|10516.5|3
1620727960000|2021-05-11 10:12:40|10527.8|10517.8|10527|10517|10527.8|10517.8|10527|10517|3
1620727970000|2021-05-11 10:12:50|10527.3|10517.3|10529|10519|10529|10519|10527.3|10517.3|5
1620727980000|2021-05-11 10:13:00|10529.3|10519.3|10530.8|10520.8|10530.8|10520.8|10529.3|10519.3|7
1620727990000|2021-05-11 10:13:10|10531.5|10521.5|10532.3|10522.3|10532.3|10522.3|10531.5|10521.5|3
1620728000000|2021-05-11 10:13:20|10532.5|10522.5|10533|10523|10533|10523|10532.5|10522.5|2
1620728010000|2021-05-11 10:13:30|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|1
1620728020000|2021-05-11 10:13:40|10533|10523|10533.5|10523.5|10533.5|10523.5|10533|10523|3
1620728040000|2021-05-11 10:14:00|10533.3|10523.3|10533.5|10523.5|10533.8|10523.8|10533.3|10523.3|4
1620728050000|2021-05-11 10:14:10|10533.3|10523.3|10532.5|10522.5|10533.5|10523.5|10532.5|10522.5|5
1620728060000|2021-05-11 10:14:20|10531.8|10521.8|10530.5|10520.5|10531.8|10521.8|10530.5|10520.5|7
1620728090000|2021-05-11 10:14:50|10530.8|10520.8|10532|10522|10532|10522|10530.8|10520.8|6
1620728100000|2021-05-11 10:15:00|10533|10523|10532.3|10522.3|10533|10523|10532.3|10522.3|3
1620728110000|2021-05-11 10:15:10|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|1
1620728120000|2021-05-11 10:15:20|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|1
1620728130000|2021-05-11 10:15:30|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|1
1620728140000|2021-05-11 10:15:40|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|1
1620728160000|2021-05-11 10:16:00|10533|10523|10533.3|10523.3|10533.3|10523.3|10533|10523|2
1620728200000|2021-05-11 10:16:40|10533|10523|10533.3|10523.3|10533.3|10523.3|10533|10523|4
1620728210000|2021-05-11 10:16:50|10533|10523|10531|10521|10533|10523|10531|10521|3
1620728230000|2021-05-11 10:17:10|10531.3|10521.3|10532.5|10522.5|10532.5|10522.5|10531.3|10521.3|3
1620728240000|2021-05-11 10:17:20|10532.3|10522.3|10531.5|10521.5|10532.3|10522.3|10531.5|10521.5|4
1620728250000|2021-05-11 10:17:30|10531.3|10521.3|10531.5|10521.5|10531.5|10521.5|10531|10521|4
1620728260000|2021-05-11 10:17:40|10531.8|10521.8|10531.8|10521.8|10531.8|10521.8|10531.5|10521.5|3
1620728270000|2021-05-11 10:17:50|10531.5|10521.5|10530.8|10520.8|10531.5|10521.5|10530.8|10520.8|5
1620728280000|2021-05-11 10:18:00|10531|10521|10531.8|10521.8|10531.8|10521.8|10531|10521|3
1620728290000|2021-05-11 10:18:10|10531.5|10521.5|10531|10521|10531.5|10521.5|10530.5|10520.5|6
1620728300000|2021-05-11 10:18:20|10530.8|10520.8|10531.5|10521.5|10531.5|10521.5|10529.8|10519.8|7
1620728310000|2021-05-11 10:18:30|10531.3|10521.3|10531.3|10521.3|10531.3|10521.3|10531|10521|5
1620728320000|2021-05-11 10:18:40|10531.5|10521.5|10532.3|10522.3|10532.3|10522.3|10531.5|10521.5|2
1620728330000|2021-05-11 10:18:50|10532.5|10522.5|10532.3|10522.3|10532.5|10522.5|10532.3|10522.3|6
1620728340000|2021-05-11 10:19:00|10532|10522|10533|10523|10533|10523|10532|10522|5
1620728350000|2021-05-11 10:19:10|10533.3|10523.3|10533.8|10523.8|10533.8|10523.8|10533.3|10523.3|2
1620728380000|2021-05-11 10:19:40|10534|10524|10534.8|10524.8|10534.8|10524.8|10534|10524|3
1620728390000|2021-05-11 10:19:50|10536.3|10526.3|10536.8|10526.8|10536.8|10526.8|10536.3|10526.3|6
1620728400000|2021-05-11 10:20:00|10537|10527|10536.5|10526.5|10537.5|10527.5|10536.5|10526.5|5
1620728410000|2021-05-11 10:20:10|10536.3|10526.3|10534.3|10524.3|10536.3|10526.3|10534.3|10524.3|6
1620728430000|2021-05-11 10:20:30|10534.5|10524.5|10535.5|10525.5|10535.5|10525.5|10534.5|10524.5|3
1620728450000|2021-05-11 10:20:50|10536.3|10526.3|10534.8|10524.8|10536.3|10526.3|10534.5|10524.5|5
1620728460000|2021-05-11 10:21:00|10535|10525|10535.5|10525.5|10535.5|10525.5|10535|10525|3
1620728490000|2021-05-11 10:21:30|10535.8|10525.8|10535.8|10525.8|10536.3|10526.3|10535.8|10525.8|5
1620728500000|2021-05-11 10:21:40|10536|10526|10535.8|10525.8|10536.3|10526.3|10535.8|10525.8|4
1620728510000|2021-05-11 10:21:50|10535.3|10525.3|10535.8|10525.8|10535.8|10525.8|10535.3|10525.3|2
1620728530000|2021-05-11 10:22:10|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|1
1620728540000|2021-05-11 10:22:20|10536.5|10526.5|10538|10528|10538|10528|10536.5|10526.5|3
1620728550000|2021-05-11 10:22:30|10538.3|10528.3|10538.3|10528.3|10538.3|10528.3|10538.3|10528.3|1
1620728560000|2021-05-11 10:22:40|10538.5|10528.5|10539|10529|10539|10529|10538.5|10528.5|5
1620728570000|2021-05-11 10:22:50|10537.8|10527.8|10538|10528|10538|10528|10537.8|10527.8|2
1620728580000|2021-05-11 10:23:00|10538.3|10528.3|10539.3|10529.3|10539.5|10529.5|10538.3|10528.3|3
1620728590000|2021-05-11 10:23:10|10538.8|10528.8|10539|10529|10539|10529|10538.5|10528.5|4
1620728600000|2021-05-11 10:23:20|10538.8|10528.8|10538.5|10528.5|10538.8|10528.8|10538.5|10528.5|2
1620728610000|2021-05-11 10:23:30|10538.8|10528.8|10540.3|10530.3|10540.3|10530.3|10538.8|10528.8|4
1620728620000|2021-05-11 10:23:40|10540|10530|10540|10530|10540|10530|10540|10530|1
1620728630000|2021-05-11 10:23:50|10539.8|10529.8|10538.5|10528.5|10539.8|10529.8|10538.5|10528.5|3
1620728640000|2021-05-11 10:24:00|10538.3|10528.3|10536.5|10526.5|10538.3|10528.3|10536.5|10526.5|4
1620728650000|2021-05-11 10:24:10|10536|10526|10534.5|10524.5|10536|10526|10534.5|10524.5|4
1620728660000|2021-05-11 10:24:20|10534.3|10524.3|10533.3|10523.3|10534.3|10524.3|10533.3|10523.3|3
1620728680000|2021-05-11 10:24:40|10532.8|10522.8|10532|10522|10532.8|10522.8|10532|10522|3
1620728690000|2021-05-11 10:24:50|10531.3|10521.3|10531.3|10521.3|10531.3|10521.3|10531.3|10521.3|1
1620728700000|2021-05-11 10:25:00|10531.5|10521.5|10531.5|10521.5|10531.5|10521.5|10531.5|10521.5|1
1620728710000|2021-05-11 10:25:10|10531.8|10521.8|10532|10522|10532|10522|10531.8|10521.8|2
1620728720000|2021-05-11 10:25:20|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|1
1620728730000|2021-05-11 10:25:30|10532|10522|10533.5|10523.5|10533.5|10523.5|10532|10522|5
1620728740000|2021-05-11 10:25:40|10534|10524|10533.8|10523.8|10534|10524|10533.5|10523.5|4
1620728750000|2021-05-11 10:25:50|10534.5|10524.5|10535.3|10525.3|10535.3|10525.3|10534.5|10524.5|3
1620728760000|2021-05-11 10:26:00|10534.8|10524.8|10535.5|10525.5|10535.5|10525.5|10534|10524|6
1620728770000|2021-05-11 10:26:10|10535.8|10525.8|10535.8|10525.8|10535.8|10525.8|10535.8|10525.8|1
1620728780000|2021-05-11 10:26:20|10536.3|10526.3|10536.5|10526.5|10536.5|10526.5|10536.3|10526.3|2
1620728790000|2021-05-11 10:26:30|10536|10526|10536|10526|10536|10526|10535.5|10525.5|5
1620728820000|2021-05-11 10:27:00|10536.3|10526.3|10536|10526|10536.3|10526.3|10536|10526|2
1620728830000|2021-05-11 10:27:10|10535.8|10525.8|10535.3|10525.3|10535.8|10525.8|10535.3|10525.3|2
1620728840000|2021-05-11 10:27:20|10535.5|10525.5|10535.8|10525.8|10535.8|10525.8|10535.5|10525.5|2
1620728850000|2021-05-11 10:27:30|10536.3|10526.3|10535.8|10525.8|10536.3|10526.3|10535.8|10525.8|2
1620728860000|2021-05-11 10:27:40|10535.3|10525.3|10535.3|10525.3|10535.8|10525.8|10535.3|10525.3|4
1620728870000|2021-05-11 10:27:50|10535.5|10525.5|10533.3|10523.3|10535.5|10525.5|10533.3|10523.3|4
1620728880000|2021-05-11 10:28:00|10533|10523|10532.8|10522.8|10533|10523|10532.5|10522.5|5
1620728890000|2021-05-11 10:28:10|10533.5|10523.5|10534|10524|10534.5|10524.5|10533.5|10523.5|7
1620728900000|2021-05-11 10:28:20|10534.3|10524.3|10534.8|10524.8|10535.5|10525.5|10534.3|10524.3|6
1620728910000|2021-05-11 10:28:30|10535|10525|10536.3|10526.3|10537.3|10527.3|10535|10525|8
1620728920000|2021-05-11 10:28:40|10536|10526|10536|10526|10536.3|10526.3|10535.5|10525.5|8
1620728940000|2021-05-11 10:29:00|10536.3|10526.3|10537.5|10527.5|10537.5|10527.5|10536.3|10526.3|2
1620728960000|2021-05-11 10:29:20|10537|10527|10534.8|10524.8|10537|10527|10534.8|10524.8|5
1620728980000|2021-05-11 10:29:40|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|1
1620728990000|2021-05-11 10:29:50|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|1
1620729000000|2021-05-11 10:30:00|10533.5|10523.5|10531|10521|10533.5|10523.5|10531|10521|7
1620729010000|2021-05-11 10:30:10|10529.5|10519.5|10527.8|10517.8|10529.5|10519.5|10527.8|10517.8|7
1620729020000|2021-05-11 10:30:20|10528|10518|10528.5|10518.5|10528.5|10518.5|10527.8|10517.8|4
1620729030000|2021-05-11 10:30:30|10528.8|10518.8|10529|10519|10529.5|10519.5|10528.8|10518.8|3
1620729040000|2021-05-11 10:30:40|10528.8|10518.8|10527.3|10517.3|10528.8|10518.8|10527.3|10517.3|5
1620729050000|2021-05-11 10:30:50|10526.8|10516.8|10527|10517|10527|10517|10526.8|10516.8|2
1620729060000|2021-05-11 10:31:00|10526.8|10516.8|10523.5|10513.5|10526.8|10516.8|10522.3|10512.3|8
1620729070000|2021-05-11 10:31:10|10523.8|10513.8|10523.8|10513.8|10524|10514|10523.8|10513.8|3
1620729080000|2021-05-11 10:31:20|10523.3|10513.3|10523.3|10513.3|10523.5|10513.5|10523.3|10513.3|3
1620729090000|2021-05-11 10:31:30|10523.8|10513.8|10523.5|10513.5|10523.8|10513.8|10523.3|10513.3|4
1620729100000|2021-05-11 10:31:40|10523.3|10513.3|10523.3|10513.3|10523.5|10513.5|10523.3|10513.3|3
1620729110000|2021-05-11 10:31:50|10526.3|10516.3|10525.8|10515.8|10526.3|10516.3|10525.8|10515.8|2
1620729120000|2021-05-11 10:32:00|10525.5|10515.5|10526.3|10516.3|10526.3|10516.3|10525.5|10515.5|3
1620729130000|2021-05-11 10:32:10|10531.3|10521.3|10532|10522|10532.1|10522.1|10531.3|10521.3|6
1620729140000|2021-05-11 10:32:20|10531.8|10521.8|10531.8|10521.8|10532|10522|10531.8|10521.8|3
1620729150000|2021-05-11 10:32:30|10531.3|10521.3|10531|10521|10531.3|10521.3|10531|10521|4
1620729160000|2021-05-11 10:32:40|10530.8|10520.8|10534.5|10524.5|10534.5|10524.5|10529.3|10519.3|7
1620729170000|2021-05-11 10:32:50|10534.3|10524.3|10535|10525|10535|10525|10534.3|10524.3|5
1620729180000|2021-05-11 10:33:00|10534.5|10524.5|10534.5|10524.5|10534.5|10524.5|10534.5|10524.5|1
1620729190000|2021-05-11 10:33:10|10535|10525|10535.3|10525.3|10535.3|10525.3|10534.8|10524.8|6
1620729200000|2021-05-11 10:33:20|10535|10525|10534.5|10524.5|10535|10525|10534.5|10524.5|5
1620729210000|2021-05-11 10:33:30|10537|10527|10536.8|10526.8|10537.5|10527.5|10536.8|10526.8|4
1620729220000|2021-05-11 10:33:40|10535|10525|10535.3|10525.3|10535.3|10525.3|10535|10525|2
1620729230000|2021-05-11 10:33:50|10534.8|10524.8|10534.8|10524.8|10534.8|10524.8|10534.8|10524.8|1
1620729240000|2021-05-11 10:34:00|10535|10525|10535.5|10525.5|10535.8|10525.8|10535|10525|3
1620729250000|2021-05-11 10:34:10|10535.8|10525.8|10535.8|10525.8|10535.8|10525.8|10535.8|10525.8|1
1620729290000|2021-05-11 10:34:50|10535.3|10525.3|10535.3|10525.3|10535.3|10525.3|10535.3|10525.3|1
1620729320000|2021-05-11 10:35:20|10535.5|10525.5|10535.5|10525.5|10535.5|10525.5|10535.5|10525.5|1
1620729330000|2021-05-11 10:35:30|10536.8|10526.8|10537|10527|10537|10527|10536.8|10526.8|2
1620729340000|2021-05-11 10:35:40|10536.8|10526.8|10536.5|10526.5|10536.8|10526.8|10536.5|10526.5|2
1620729380000|2021-05-11 10:36:20|10536|10526|10533.8|10523.8|10536|10526|10533.3|10523.3|4
1620729390000|2021-05-11 10:36:30|10534|10524|10534|10524|10534|10524|10534|10524|1
1620729400000|2021-05-11 10:36:40|10534.3|10524.3|10534.5|10524.5|10534.5|10524.5|10534.3|10524.3|2
1620729420000|2021-05-11 10:37:00|10535.3|10525.3|10537.3|10527.3|10537.3|10527.3|10535.3|10525.3|4
1620729430000|2021-05-11 10:37:10|10537|10527|10536.5|10526.5|10537|10527|10535.8|10525.8|4
1620729440000|2021-05-11 10:37:20|10536.8|10526.8|10536.6|10526.6|10536.8|10526.8|10535|10525|7
1620729450000|2021-05-11 10:37:30|10536.5|10526.5|10536.3|10526.3|10536.5|10526.5|10536.3|10526.3|2
1620729460000|2021-05-11 10:37:40|10536|10526|10535.8|10525.8|10536|10526|10535.8|10525.8|2
1620729470000|2021-05-11 10:37:50|10535.5|10525.5|10535.5|10525.5|10535.5|10525.5|10535.5|10525.5|1
1620729480000|2021-05-11 10:38:00|10535|10525|10534.5|10524.5|10535|10525|10534.5|10524.5|3
1620729500000|2021-05-11 10:38:20|10534.3|10524.3|10534|10524|10534.5|10524.5|10534|10524|6
1620729510000|2021-05-11 10:38:30|10533.5|10523.5|10534|10524|10534|10524|10533|10523|5
1620729520000|2021-05-11 10:38:40|10534.3|10524.3|10536.8|10526.8|10536.8|10526.8|10534.3|10524.3|6
1620729540000|2021-05-11 10:39:00|10536.5|10526.5|10535.8|10525.8|10536.5|10526.5|10535.5|10525.5|3
1620729550000|2021-05-11 10:39:10|10536|10526|10535.3|10525.3|10536.5|10526.5|10535.3|10525.3|6
1620729560000|2021-05-11 10:39:20|10535|10525|10535|10525|10535|10525|10535|10525|1
1620729580000|2021-05-11 10:39:40|10535.5|10525.5|10536|10526|10536|10526|10535.5|10525.5|2
1620729600000|2021-05-11 10:40:00|10535.8|10525.8|10533.8|10523.8|10535.8|10525.8|10533.8|10523.8|6
1620729610000|2021-05-11 10:40:10|10534|10524|10534.8|10524.8|10534.8|10524.8|10534|10524|4
1620729620000|2021-05-11 10:40:20|10534.5|10524.5|10534.3|10524.3|10534.5|10524.5|10534.3|10524.3|2
1620729630000|2021-05-11 10:40:30|10534|10524|10533|10523|10534|10524|10533|10523|3
1620729650000|2021-05-11 10:40:50|10533.3|10523.3|10533.8|10523.8|10533.8|10523.8|10533.3|10523.3|5
1620729660000|2021-05-11 10:41:00|10533.5|10523.5|10531.8|10521.8|10533.5|10523.5|10531.8|10521.8|5
1620729670000|2021-05-11 10:41:10|10532|10522|10532|10522|10532|10522|10532|10522|1
1620729680000|2021-05-11 10:41:20|10532.3|10522.3|10532.5|10522.5|10532.5|10522.5|10532.3|10522.3|2
1620729690000|2021-05-11 10:41:30|10532.8|10522.8|10534.5|10524.5|10534.5|10524.5|10532.8|10522.8|5
1620729710000|2021-05-11 10:41:50|10534.3|10524.3|10533.3|10523.3|10534.3|10524.3|10533.3|10523.3|2
1620729720000|2021-05-11 10:42:00|10533|10523|10533|10523|10533|10523|10533|10523|1
1620729730000|2021-05-11 10:42:10|10532.5|10522.5|10534.5|10524.5|10534.5|10524.5|10532.5|10522.5|3
1620729760000|2021-05-11 10:42:40|10533.8|10523.8|10532.3|10522.3|10533.8|10523.8|10532|10522|5
1620729770000|2021-05-11 10:42:50|10532|10522|10532|10522|10532|10522|10532|10522|1
1620729780000|2021-05-11 10:43:00|10532.3|10522.3|10533.5|10523.5|10534.5|10524.5|10532.3|10522.3|5
1620729790000|2021-05-11 10:43:10|10533.8|10523.8|10533|10523|10534.5|10524.5|10533|10523|10
1620729800000|2021-05-11 10:43:20|10532.8|10522.8|10533|10523|10533.3|10523.3|10532.8|10522.8|3
1620729810000|2021-05-11 10:43:30|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|1
1620729820000|2021-05-11 10:43:40|10531.8|10521.8|10532.5|10522.5|10532.8|10522.8|10531.8|10521.8|3
1620729830000|2021-05-11 10:43:50|10532.8|10522.8|10533.5|10523.5|10533.5|10523.5|10532.8|10522.8|4
1620729840000|2021-05-11 10:44:00|10534|10524|10533.3|10523.3|10534|10524|10532.8|10522.8|5
1620729850000|2021-05-11 10:44:10|10532.3|10522.3|10532.5|10522.5|10533|10523|10532.3|10522.3|8
1620729860000|2021-05-11 10:44:20|10532.8|10522.8|10533|10523|10533.3|10523.3|10532.5|10522.5|6
1620729870000|2021-05-11 10:44:30|10533.5|10523.5|10532.8|10522.8|10533.5|10523.5|10532.8|10522.8|9
1620729880000|2021-05-11 10:44:40|10532.5|10522.5|10529.8|10519.8|10532.8|10522.8|10529.8|10519.8|11
1620729890000|2021-05-11 10:44:50|10530|10520|10530|10520|10530|10520|10530|10520|1
1620729900000|2021-05-11 10:45:00|10530.3|10520.3|10531.5|10521.5|10531.5|10521.5|10530.3|10520.3|6
1620729910000|2021-05-11 10:45:10|10531.3|10521.3|10536.3|10526.3|10536.3|10526.3|10531.3|10521.3|7
1620729920000|2021-05-11 10:45:20|10536.5|10526.5|10536.3|10526.3|10536.5|10526.5|10536.3|10526.3|2
1620729930000|2021-05-11 10:45:30|10535|10525|10536|10526|10536|10526|10535|10525|2
1620729940000|2021-05-11 10:45:40|10535.8|10525.8|10540.5|10530.5|10540.5|10530.5|10535.8|10525.8|3
1620729950000|2021-05-11 10:45:50|10539.8|10529.8|10538.5|10528.5|10539.8|10529.8|10538.5|10528.5|3
1620729960000|2021-05-11 10:46:00|10538|10528|10537.8|10527.8|10538|10528|10536.5|10526.5|5
1620729970000|2021-05-11 10:46:10|10537.5|10527.5|10537.5|10527.5|10537.5|10527.5|10536|10526|6
1620729980000|2021-05-11 10:46:20|10537|10527|10531.8|10521.8|10537|10527|10531.8|10521.8|10
1620729990000|2021-05-11 10:46:30|10531.5|10521.5|10530.8|10520.8|10531.5|10521.5|10528.8|10518.8|8
1620730000000|2021-05-11 10:46:40|10531.8|10521.8|10531.8|10521.8|10531.8|10521.8|10531|10521|4
1620730010000|2021-05-11 10:46:50|10531.5|10521.5|10531.5|10521.5|10531.8|10521.8|10531.5|10521.5|3
1620730020000|2021-05-11 10:47:00|10531|10521|10530|10520|10531.5|10521.5|10530|10520|5
1620730030000|2021-05-11 10:47:10|10529.8|10519.8|10528.8|10518.8|10529.8|10519.8|10528.8|10518.8|3
1620730040000|2021-05-11 10:47:20|10528.3|10518.3|10528.3|10518.3|10528.3|10518.3|10528.3|10518.3|1
1620730050000|2021-05-11 10:47:30|10528.5|10518.5|10529|10519|10529|10519|10527.8|10517.8|5
1620730060000|2021-05-11 10:47:40|10528.8|10518.8|10530.5|10520.5|10530.5|10520.5|10528.3|10518.3|8
1620730070000|2021-05-11 10:47:50|10530.8|10520.8|10531.3|10521.3|10531.3|10521.3|10530.8|10520.8|3
1620730080000|2021-05-11 10:48:00|10530.5|10520.5|10530.3|10520.3|10530.5|10520.5|10530|10520|5
1620730090000|2021-05-11 10:48:10|10530|10520|10530.5|10520.5|10530.5|10520.5|10530|10520|3
1620730100000|2021-05-11 10:48:20|10529.8|10519.8|10529.3|10519.3|10530|10520|10529.3|10519.3|4
1620730110000|2021-05-11 10:48:30|10529|10519|10528.8|10518.8|10529|10519|10528.5|10518.5|6
1620730120000|2021-05-11 10:48:40|10530.3|10520.3|10531|10521|10531|10521|10530.3|10520.3|6
1620730130000|2021-05-11 10:48:50|10530.3|10520.3|10531|10521|10531|10521|10530.3|10520.3|3
1620730140000|2021-05-11 10:49:00|10531.3|10521.3|10531.5|10521.5|10531.8|10521.8|10530.3|10520.3|12
1620730150000|2021-05-11 10:49:10|10531.8|10521.8|10532.5|10522.5|10532.5|10522.5|10531.8|10521.8|5
1620730160000|2021-05-11 10:49:20|10531.3|10521.3|10533.8|10523.8|10533.8|10523.8|10531.3|10521.3|2
1620730170000|2021-05-11 10:49:30|10533.5|10523.5|10533|10523|10533.5|10523.5|10532.3|10522.3|6
1620730180000|2021-05-11 10:49:40|10532.8|10522.8|10533|10523|10533|10523|10532.8|10522.8|2
1620730190000|2021-05-11 10:49:50|10532.5|10522.5|10529.8|10519.8|10532.5|10522.5|10529.8|10519.8|3
1620730200000|2021-05-11 10:50:00|10529.5|10519.5|10529|10519|10529.5|10519.5|10528.8|10518.8|5
1620730210000|2021-05-11 10:50:10|10528.8|10518.8|10529.3|10519.3|10529.3|10519.3|10528.8|10518.8|2
1620730220000|2021-05-11 10:50:20|10529|10519|10529|10519|10529|10519|10528.8|10518.8|3
1620730230000|2021-05-11 10:50:30|10528.8|10518.8|10529|10519|10529|10519|10528.3|10518.3|4
1620730240000|2021-05-11 10:50:40|10529.3|10519.3|10531.8|10521.8|10531.8|10521.8|10529.3|10519.3|3
1620730250000|2021-05-11 10:50:50|10531|10521|10530.3|10520.3|10531|10521|10530|10520|3
1620730260000|2021-05-11 10:51:00|10530|10520|10530.3|10520.3|10530.3|10520.3|10529.5|10519.5|4
1620730280000|2021-05-11 10:51:20|10530|10520|10530.3|10520.3|10530.3|10520.3|10529.5|10519.5|8
1620730290000|2021-05-11 10:51:30|10530|10520|10530.3|10520.3|10530.3|10520.3|10530|10520|2
1620730300000|2021-05-11 10:51:40|10530|10520|10529.8|10519.8|10530|10520|10529.5|10519.5|3
1620730310000|2021-05-11 10:51:50|10530|10520|10530.3|10520.3|10530.8|10520.8|10530|10520|4
1620730320000|2021-05-11 10:52:00|10529.5|10519.5|10530.5|10520.5|10530.5|10520.5|10529|10519|7
1620730330000|2021-05-11 10:52:10|10530.3|10520.3|10532|10522|10532|10522|10530.3|10520.3|5
1620730340000|2021-05-11 10:52:20|10531.8|10521.8|10532.8|10522.8|10532.8|10522.8|10531.8|10521.8|10
1620730350000|2021-05-11 10:52:30|10532.5|10522.5|10532.5|10522.5|10532.8|10522.8|10532.3|10522.3|7
1620730360000|2021-05-11 10:52:40|10532.3|10522.3|10532.8|10522.8|10532.8|10522.8|10532|10522|4
1620730370000|2021-05-11 10:52:50|10532.5|10522.5|10531.8|10521.8|10532.8|10522.8|10531.8|10521.8|6
1620730380000|2021-05-11 10:53:00|10531.5|10521.5|10531.8|10521.8|10531.8|10521.8|10530.8|10520.8|4
1620730390000|2021-05-11 10:53:10|10532|10522|10532.3|10522.3|10532.3|10522.3|10532|10522|2
1620730400000|2021-05-11 10:53:20|10532|10522|10533.8|10523.8|10533.8|10523.8|10532|10522|3
1620730410000|2021-05-11 10:53:30|10534.3|10524.3|10534.3|10524.3|10534.3|10524.3|10534.3|10524.3|1
1620730420000|2021-05-11 10:53:40|10535|10525|10533.8|10523.8|10535|10525|10533.8|10523.8|5
1620730430000|2021-05-11 10:53:50|10534|10524|10537.3|10527.3|10537.3|10527.3|10534|10524|9
1620730440000|2021-05-11 10:54:00|10537.5|10527.5|10535.8|10525.8|10537.5|10527.5|10535.8|10525.8|5
1620730450000|2021-05-11 10:54:10|10535.5|10525.5|10536.5|10526.5|10536.5|10526.5|10535.5|10525.5|4
1620730460000|2021-05-11 10:54:20|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|1
1620730470000|2021-05-11 10:54:30|10536|10526|10535.8|10525.8|10536|10526|10535.8|10525.8|2
1620730480000|2021-05-11 10:54:40|10535.5|10525.5|10536.5|10526.5|10536.5|10526.5|10534|10524|6
1620730490000|2021-05-11 10:54:50|10536.8|10526.8|10537.3|10527.3|10537.3|10527.3|10536.8|10526.8|2
1620730500000|2021-05-11 10:55:00|10536.3|10526.3|10535|10525|10536.3|10526.3|10535|10525|6
1620730510000|2021-05-11 10:55:10|10534.8|10524.8|10534.5|10524.5|10534.8|10524.8|10533.8|10523.8|6
1620730520000|2021-05-11 10:55:20|10534.8|10524.8|10533.3|10523.3|10535|10525|10533.3|10523.3|7
1620730530000|2021-05-11 10:55:30|10533.5|10523.5|10532.8|10522.8|10533.5|10523.5|10532.5|10522.5|6
1620730540000|2021-05-11 10:55:40|10533.8|10523.8|10533.8|10523.8|10533.8|10523.8|10533.8|10523.8|1
1620730550000|2021-05-11 10:55:50|10534|10524|10534.5|10524.5|10535.8|10525.8|10534|10524|9
1620730560000|2021-05-11 10:56:00|10534.3|10524.3|10534|10524|10534.5|10524.5|10534|10524|4
1620730580000|2021-05-11 10:56:20|10533.8|10523.8|10532.5|10522.5|10533.8|10523.8|10532.5|10522.5|3
1620730590000|2021-05-11 10:56:30|10532.3|10522.3|10530.8|10520.8|10532.3|10522.3|10530.8|10520.8|8
1620730600000|2021-05-11 10:56:40|10531|10521|10531|10521|10531|10521|10531|10521|1
1620730620000|2021-05-11 10:57:00|10531.5|10521.5|10532|10522|10532.3|10522.3|10531.5|10521.5|3
1620730630000|2021-05-11 10:57:10|10531.8|10521.8|10531.8|10521.8|10531.8|10521.8|10531.8|10521.8|1
1620730640000|2021-05-11 10:57:20|10532|10522|10532.8|10522.8|10532.8|10522.8|10532|10522|3
1620730650000|2021-05-11 10:57:30|10533|10523|10533.3|10523.3|10533.3|10523.3|10533|10523|2
1620730660000|2021-05-11 10:57:40|10533|10523|10533|10523|10533|10523|10533|10523|1
1620730670000|2021-05-11 10:57:50|10532.8|10522.8|10533.3|10523.3|10533.3|10523.3|10532.8|10522.8|3
1620730680000|2021-05-11 10:58:00|10533|10523|10532.5|10522.5|10533|10523|10532.5|10522.5|3
1620730690000|2021-05-11 10:58:10|10533|10523|10535|10525|10535|10525|10533|10523|4
1620730700000|2021-05-11 10:58:20|10534.8|10524.8|10535.3|10525.3|10535.8|10525.8|10534.3|10524.3|8
1620730710000|2021-05-11 10:58:30|10535|10525|10535|10525|10535|10525|10535|10525|1
1620730720000|2021-05-11 10:58:40|10534.8|10524.8|10533.5|10523.5|10534.8|10524.8|10533.3|10523.3|6
1620730730000|2021-05-11 10:58:50|10533.8|10523.8|10533.5|10523.5|10533.8|10523.8|10533.5|10523.5|2
1620730740000|2021-05-11 10:59:00|10536.5|10526.5|10535.3|10525.3|10536.5|10526.5|10535|10525|6
1620730750000|2021-05-11 10:59:10|10535.5|10525.5|10535.8|10525.8|10535.8|10525.8|10535.3|10525.3|4
1620730760000|2021-05-11 10:59:20|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|1
1620730770000|2021-05-11 10:59:30|10537|10527|10536.8|10526.8|10537|10527|10536.8|10526.8|2
1620730780000|2021-05-11 10:59:40|10536.5|10526.5|10536.3|10526.3|10536.5|10526.5|10536.3|10526.3|2
1620730790000|2021-05-11 10:59:50|10536|10526|10536|10526|10536|10526|10536|10526|1
1620730800000|2021-05-11 11:00:00|10535.8|10525.8|10536|10526|10536|10526|10535.8|10525.8|2
1620730810000|2021-05-11 11:00:10|10536.3|10526.3|10536.5|10526.5|10536.5|10526.5|10536.3|10526.3|2
1620730820000|2021-05-11 11:00:20|10536.3|10526.3|10535.5|10525.5|10536.5|10526.5|10535.5|10525.5|5
1620730830000|2021-05-11 11:00:30|10535.8|10525.8|10536.5|10526.5|10536.5|10526.5|10535.8|10525.8|3
1620730840000|2021-05-11 11:00:40|10536.8|10526.8|10537|10527|10537|10527|10536.8|10526.8|2
1620730860000|2021-05-11 11:01:00|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|1
1620730870000|2021-05-11 11:01:10|10536.5|10526.5|10536.5|10526.5|10536.5|10526.5|10536.5|10526.5|1
1620730880000|2021-05-11 11:01:20|10538|10528|10538|10528|10538|10528|10538|10528|1
1620730890000|2021-05-11 11:01:30|10538.3|10528.3|10538.3|10528.3|10538.3|10528.3|10538.3|10528.3|1
1620730900000|2021-05-11 11:01:40|10538|10528|10537|10527|10538|10528|10537|10527|2
1620730910000|2021-05-11 11:01:50|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|1
1620730920000|2021-05-11 11:02:00|10536.5|10526.5|10536|10526|10536.5|10526.5|10536|10526|4
1620730940000|2021-05-11 11:02:20|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|1
1620730960000|2021-05-11 11:02:40|10537|10527|10537|10527|10537|10527|10537|10527|1
1620730970000|2021-05-11 11:02:50|10536.8|10526.8|10536.5|10526.5|10536.8|10526.8|10536.5|10526.5|2
1620731000000|2021-05-11 11:03:20|10536|10526|10536|10526|10536|10526|10536|10526|1
1620731010000|2021-05-11 11:03:30|10536.5|10526.5|10536.5|10526.5|10536.5|10526.5|10536.5|10526.5|1
1620731040000|2021-05-11 11:04:00|10536.8|10526.8|10538|10528|10538|10528|10536.8|10526.8|5
1620731050000|2021-05-11 11:04:10|10538.5|10528.5|10537|10527|10540.3|10530.3|10536.8|10526.8|7
1620731060000|2021-05-11 11:04:20|10537.3|10527.3|10537.8|10527.8|10537.8|10527.8|10537|10527|6
1620731070000|2021-05-11 11:04:30|10537.5|10527.5|10538|10528|10538|10528|10537.5|10527.5|2
1620731080000|2021-05-11 11:04:40|10538.3|10528.3|10538|10528|10538.3|10528.3|10538|10528|2
1620731090000|2021-05-11 11:04:50|10539.3|10529.3|10537.8|10527.8|10539.3|10529.3|10537.8|10527.8|2
1620731100000|2021-05-11 11:05:00|10537.5|10527.5|10536.8|10526.8|10537.5|10527.5|10536.3|10526.3|7
1620731110000|2021-05-11 11:05:10|10537.3|10527.3|10537.3|10527.3|10537.5|10527.5|10537|10527|6
1620731120000|2021-05-11 11:05:20|10537|10527|10537.3|10527.3|10537.3|10527.3|10537|10527|10
1620731130000|2021-05-11 11:05:30|10537|10527|10537|10527|10537|10527|10537|10527|1
1620731140000|2021-05-11 11:05:40|10534|10524|10533|10523|10534|10524|10532.5|10522.5|7
1620731150000|2021-05-11 11:05:50|10532.5|10522.5|10532.3|10522.3|10532.5|10522.5|10532.3|10522.3|2
1620731160000|2021-05-11 11:06:00|10532.5|10522.5|10531|10521|10532.8|10522.8|10531|10521|9
1620731170000|2021-05-11 11:06:10|10531.3|10521.3|10531.8|10521.8|10531.8|10521.8|10531.3|10521.3|2
1620731190000|2021-05-11 11:06:30|10531.3|10521.3|10530.8|10520.8|10531.3|10521.3|10530.8|10520.8|2
1620731210000|2021-05-11 11:06:50|10531|10521|10531.3|10521.3|10531.3|10521.3|10531|10521|2
1620731220000|2021-05-11 11:07:00|10531|10521|10530.8|10520.8|10531|10521|10530.8|10520.8|2
1620731240000|2021-05-11 11:07:20|10530|10520|10530.5|10520.5|10530.5|10520.5|10530|10520|4
1620731250000|2021-05-11 11:07:30|10530.8|10520.8|10531|10521|10531|10521|10530.8|10520.8|2
1620731260000|2021-05-11 11:07:40|10530.8|10520.8|10531|10521|10531|10521|10530.8|10520.8|2
1620731270000|2021-05-11 11:07:50|10530.8|10520.8|10530.8|10520.8|10531|10521|10530.8|10520.8|3
1620731280000|2021-05-11 11:08:00|10530.5|10520.5|10530.3|10520.3|10530.5|10520.5|10530.3|10520.3|2
1620731290000|2021-05-11 11:08:10|10529.8|10519.8|10529.3|10519.3|10529.8|10519.8|10529.3|10519.3|2
1620731310000|2021-05-11 11:08:30|10528.8|10518.8|10528.5|10518.5|10528.8|10518.8|10528.5|10518.5|2
1620731320000|2021-05-11 11:08:40|10528|10518|10527.8|10517.8|10528|10518|10527.8|10517.8|2
1620731330000|2021-05-11 11:08:50|10527.3|10517.3|10527.8|10517.8|10527.8|10517.8|10527.3|10517.3|3
1620731340000|2021-05-11 11:09:00|10528.3|10518.3|10528|10518|10528.3|10518.3|10527.8|10517.8|3
1620731350000|2021-05-11 11:09:10|10527.8|10517.8|10527.8|10517.8|10527.8|10517.8|10527.8|10517.8|1
1620731360000|2021-05-11 11:09:20|10528|10518|10528.3|10518.3|10528.3|10518.3|10528|10518|2
1620731380000|2021-05-11 11:09:40|10528|10518|10528.3|10518.3|10528.8|10518.8|10527.8|10517.8|6
1620731390000|2021-05-11 11:09:50|10527.8|10517.8|10527.8|10517.8|10527.8|10517.8|10527.3|10517.3|3
1620731400000|2021-05-11 11:10:00|10527.3|10517.3|10525.3|10515.3|10527.3|10517.3|10525.3|10515.3|2
1620731410000|2021-05-11 11:10:10|10525|10515|10525.3|10515.3|10525.3|10515.3|10524.5|10514.5|5
1620731420000|2021-05-11 11:10:20|10525|10515|10525.5|10515.5|10525.5|10515.5|10524.8|10514.8|4
1620731430000|2021-05-11 11:10:30|10526.5|10516.5|10527|10517|10527.3|10517.3|10526.5|10516.5|6
1620731440000|2021-05-11 11:10:40|10527.8|10517.8|10528|10518|10528|10518|10527.5|10517.5|4
1620731450000|2021-05-11 11:10:50|10528.3|10518.3|10530|10520|10530.3|10520.3|10528.3|10518.3|7
1620731460000|2021-05-11 11:11:00|10529.8|10519.8|10529|10519|10529.8|10519.8|10528.8|10518.8|3
1620731470000|2021-05-11 11:11:10|10528|10518|10527.8|10517.8|10528.3|10518.3|10527.8|10517.8|3
1620731490000|2021-05-11 11:11:30|10528|10518|10530|10520|10530.3|10520.3|10528|10518|6
1620731500000|2021-05-11 11:11:40|10529.5|10519.5|10529|10519|10529.5|10519.5|10529|10519|2
1620731510000|2021-05-11 11:11:50|10528.5|10518.5|10528.5|10518.5|10528.5|10518.5|10528.5|10518.5|1
1620731520000|2021-05-11 11:12:00|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|1
1620731530000|2021-05-11 11:12:10|10528.5|10518.5|10528.3|10518.3|10528.5|10518.5|10528.3|10518.3|2
1620731540000|2021-05-11 11:12:20|10528|10518|10527.5|10517.5|10528|10518|10527.5|10517.5|3
1620731550000|2021-05-11 11:12:30|10527.3|10517.3|10526|10516|10527.3|10517.3|10526|10516|4
1620731560000|2021-05-11 11:12:40|10526.5|10516.5|10526.8|10516.8|10527.3|10517.3|10526.5|10516.5|5
1620731570000|2021-05-11 11:12:50|10526.5|10516.5|10526|10516|10526.5|10516.5|10525.8|10515.8|6
1620731580000|2021-05-11 11:13:00|10525|10515|10524.8|10514.8|10525|10515|10524.8|10514.8|2
1620731590000|2021-05-11 11:13:10|10523.9|10513.9|10522.8|10512.8|10523.9|10513.9|10522.3|10512.3|3
1620731600000|2021-05-11 11:13:20|10523|10513|10520.5|10510.5|10523.5|10513.5|10520.5|10510.5|6
1620731610000|2021-05-11 11:13:30|10520.8|10510.8|10521|10511|10521|10511|10520.8|10510.8|2
1620731620000|2021-05-11 11:13:40|10521.3|10511.3|10522|10512|10522|10512|10521.3|10511.3|5
1620731630000|2021-05-11 11:13:50|10522.3|10512.3|10524.3|10514.3|10524.3|10514.3|10522.3|10512.3|4
1620731640000|2021-05-11 11:14:00|10524|10514|10523.8|10513.8|10524|10514|10523.8|10513.8|2
1620731650000|2021-05-11 11:14:10|10524|10514|10524.8|10514.8|10524.8|10514.8|10524|10514|3
1620731660000|2021-05-11 11:14:20|10524.5|10514.5|10526.5|10516.5|10526.5|10516.5|10524|10514|6
1620731670000|2021-05-11 11:14:30|10526.8|10516.8|10527.8|10517.8|10527.8|10517.8|10526.8|10516.8|3
1620731680000|2021-05-11 11:14:40|10528.3|10518.3|10528.8|10518.8|10529|10519|10528.3|10518.3|4
1620731690000|2021-05-11 11:14:50|10529|10519|10529.8|10519.8|10530|10520|10529|10519|5
1620731700000|2021-05-11 11:15:00|10529.5|10519.5|10528.8|10518.8|10529.5|10519.5|10528|10518|4
1620731710000|2021-05-11 11:15:10|10529|10519|10529|10519|10529|10519|10529|10519|1
1620731720000|2021-05-11 11:15:20|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|1
1620731730000|2021-05-11 11:15:30|10529|10519|10529.3|10519.3|10529.3|10519.3|10529|10519|2
1620731740000|2021-05-11 11:15:40|10529.5|10519.5|10528.8|10518.8|10529.5|10519.5|10528.8|10518.8|3
1620731780000|2021-05-11 11:16:20|10529.3|10519.3|10531.3|10521.3|10531.3|10521.3|10529.3|10519.3|4
1620731790000|2021-05-11 11:16:30|10531|10521|10530.8|10520.8|10531|10521|10530.8|10520.8|2
1620731800000|2021-05-11 11:16:40|10530.5|10520.5|10530.3|10520.3|10531|10521|10529.5|10519.5|4
1620731810000|2021-05-11 11:16:50|10530.8|10520.8|10528.5|10518.5|10530.8|10520.8|10528.5|10518.5|4
1620731820000|2021-05-11 11:17:00|10528|10518|10527.8|10517.8|10528|10518|10527.8|10517.8|2
1620731830000|2021-05-11 11:17:10|10527.5|10517.5|10526.8|10516.8|10527.5|10517.5|10526.8|10516.8|2
1620731840000|2021-05-11 11:17:20|10526.5|10516.5|10524.3|10514.3|10526.5|10516.5|10524.3|10514.3|4
1620731850000|2021-05-11 11:17:30|10524.5|10514.5|10525.8|10515.8|10525.8|10515.8|10524.5|10514.5|2
1620731870000|2021-05-11 11:17:50|10526|10516|10525.8|10515.8|10526|10516|10525.5|10515.5|4
1620731880000|2021-05-11 11:18:00|10526.5|10516.5|10524.3|10514.3|10526.5|10516.5|10524|10514|4
1620731890000|2021-05-11 11:18:10|10524|10514|10523|10513|10525|10515|10523|10513|4
1620731900000|2021-05-11 11:18:20|10522.8|10512.8|10522.8|10512.8|10522.8|10512.8|10522.8|10512.8|1
1620731910000|2021-05-11 11:18:30|10523|10513|10523.8|10513.8|10523.8|10513.8|10523|10513|5
1620731920000|2021-05-11 11:18:40|10523.5|10513.5|10522.8|10512.8|10523.5|10513.5|10522.8|10512.8|3
1620731930000|2021-05-11 11:18:50|10524|10514|10524|10514|10524.3|10514.3|10524|10514|3
1620731940000|2021-05-11 11:19:00|10523.8|10513.8|10523.5|10513.5|10523.8|10513.8|10523.5|10513.5|2
1620731970000|2021-05-11 11:19:30|10524|10514|10524.8|10514.8|10524.8|10514.8|10524|10514|2
1620731980000|2021-05-11 11:19:40|10525.3|10515.3|10527.5|10517.5|10527.8|10517.8|10525.3|10515.3|5
1620732000000|2021-05-11 11:20:00|10526|10516|10525.5|10515.5|10526|10516|10524.8|10514.8|6
1620732010000|2021-05-11 11:20:10|10525.8|10515.8|10526.5|10516.5|10526.5|10516.5|10525.8|10515.8|4
1620732040000|2021-05-11 11:20:40|10526.3|10516.3|10525.8|10515.8|10526.3|10516.3|10525.8|10515.8|2
1620732050000|2021-05-11 11:20:50|10526|10516|10526.3|10516.3|10526.3|10516.3|10526|10516|2
1620732060000|2021-05-11 11:21:00|10526|10516|10526|10516|10526|10516|10526|10516|1
1620732080000|2021-05-11 11:21:20|10525.5|10515.5|10525.3|10515.3|10525.5|10515.5|10525.3|10515.3|2
1620732090000|2021-05-11 11:21:30|10524.5|10514.5|10525|10515|10525|10515|10524.5|10514.5|3
1620732110000|2021-05-11 11:21:50|10525.3|10515.3|10525.5|10515.5|10525.5|10515.5|10525.3|10515.3|2
1620732120000|2021-05-11 11:22:00|10525.3|10515.3|10525.3|10515.3|10525.3|10515.3|10525.3|10515.3|1
1620732130000|2021-05-11 11:22:10|10524.5|10514.5|10524|10514|10524.5|10514.5|10523.8|10513.8|3
1620732140000|2021-05-11 11:22:20|10525|10515|10525|10515|10525.3|10515.3|10525|10515|3
1620732160000|2021-05-11 11:22:40|10525.3|10515.3|10525.5|10515.5|10525.5|10515.5|10525.3|10515.3|2
1620732170000|2021-05-11 11:22:50|10525.3|10515.3|10524.3|10514.3|10525.3|10515.3|10523.8|10513.8|4
1620732180000|2021-05-11 11:23:00|10524.8|10514.8|10524.8|10514.8|10524.8|10514.8|10524.3|10514.3|3
1620732190000|2021-05-11 11:23:10|10524.3|10514.3|10524.3|10514.3|10524.3|10514.3|10524.3|10514.3|1
1620732200000|2021-05-11 11:23:20|10524.8|10514.8|10524.3|10514.3|10524.8|10514.8|10524.3|10514.3|4
1620732210000|2021-05-11 11:23:30|10524.8|10514.8|10524.8|10514.8|10524.8|10514.8|10524.8|10514.8|1
1620732220000|2021-05-11 11:23:40|10525|10515|10525.5|10515.5|10526.8|10516.8|10525|10515|6
1620732230000|2021-05-11 11:23:50|10526.5|10516.5|10526.5|10516.5|10526.5|10516.5|10526.5|10516.5|1
1620732240000|2021-05-11 11:24:00|10526.8|10516.8|10526|10516|10527.8|10517.8|10525.5|10515.5|7
1620732250000|2021-05-11 11:24:10|10525.8|10515.8|10527|10517|10527|10517|10525.8|10515.8|5
1620732260000|2021-05-11 11:24:20|10527.3|10517.3|10528|10518|10528|10518|10527.3|10517.3|3
1620732270000|2021-05-11 11:24:30|10528.5|10518.5|10528.8|10518.8|10528.8|10518.8|10528.5|10518.5|4
1620732280000|2021-05-11 11:24:40|10529.3|10519.3|10529.5|10519.5|10529.5|10519.5|10529.3|10519.3|2
1620732290000|2021-05-11 11:24:50|10529|10519|10528.8|10518.8|10529|10519|10528.8|10518.8|2
1620732300000|2021-05-11 11:25:00|10528.5|10518.5|10529|10519|10529|10519|10528|10518|6
1620732310000|2021-05-11 11:25:10|10529.3|10519.3|10529.3|10519.3|10529.3|10519.3|10529.3|10519.3|1
1620732330000|2021-05-11 11:25:30|10529.5|10519.5|10529.3|10519.3|10529.5|10519.5|10529|10519|3
1620732340000|2021-05-11 11:25:40|10530.3|10520.3|10530.5|10520.5|10530.8|10520.8|10529.3|10519.3|7
1620732360000|2021-05-11 11:26:00|10531|10521|10531|10521|10531|10521|10531|10521|1
1620732370000|2021-05-11 11:26:10|10530.8|10520.8|10530.8|10520.8|10531|10521|10530.8|10520.8|3
1620732380000|2021-05-11 11:26:20|10531|10521|10531|10521|10531|10521|10531|10521|1
1620732390000|2021-05-11 11:26:30|10531.3|10521.3|10531|10521|10531.3|10521.3|10531|10521|2
1620732400000|2021-05-11 11:26:40|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|1
1620732410000|2021-05-11 11:26:50|10530.3|10520.3|10535.8|10525.8|10535.8|10525.8|10529.5|10519.5|7
1620732420000|2021-05-11 11:27:00|10536.5|10526.5|10536.6|10526.6|10536.6|10526.6|10536.5|10526.5|4
1620732430000|2021-05-11 11:27:10|10537|10527|10539.3|10529.3|10539.5|10529.5|10537|10527|11
1620732440000|2021-05-11 11:27:20|10538.3|10528.3|10538.5|10528.5|10538.5|10528.5|10538|10528|4
1620732450000|2021-05-11 11:27:30|10538.8|10528.8|10539.3|10529.3|10539.3|10529.3|10538.8|10528.8|2
1620732460000|2021-05-11 11:27:40|10539.8|10529.8|10540.3|10530.3|10540.3|10530.3|10539.8|10529.8|2
1620732480000|2021-05-11 11:28:00|10540|10530|10538.3|10528.3|10540|10530|10536.5|10526.5|8
1620732490000|2021-05-11 11:28:10|10538.5|10528.5|10538|10528|10538.5|10528.5|10538|10528|3
1620732500000|2021-05-11 11:28:20|10538.3|10528.3|10538.5|10528.5|10538.5|10528.5|10538.3|10528.3|2
1620732510000|2021-05-11 11:28:30|10538.3|10528.3|10536.5|10526.5|10538.3|10528.3|10536.5|10526.5|5
1620732520000|2021-05-11 11:28:40|10536|10526|10535.8|10525.8|10536|10526|10535.8|10525.8|2
1620732530000|2021-05-11 11:28:50|10535.5|10525.5|10535|10525|10535.5|10525.5|10535|10525|2
1620732540000|2021-05-11 11:29:00|10534.5|10524.5|10534.8|10524.8|10535.5|10525.5|10534.5|10524.5|6
1620732550000|2021-05-11 11:29:10|10534.3|10524.3|10532.8|10522.8|10534.3|10524.3|10532.3|10522.3|7
1620732560000|2021-05-11 11:29:20|10532.5|10522.5|10532.5|10522.5|10533|10523|10532.5|10522.5|4
1620732570000|2021-05-11 11:29:30|10534.5|10524.5|10534|10524|10534.5|10524.5|10534|10524|3
1620732590000|2021-05-11 11:29:50|10535|10525|10533.8|10523.8|10535.1|10525.1|10533.8|10523.8|4
1620732600000|2021-05-11 11:30:00|10534|10524|10535|10525|10535.5|10525.5|10534|10524|7
1620732610000|2021-05-11 11:30:10|10535.3|10525.3|10537.3|10527.3|10537.8|10527.8|10535.3|10525.3|6
1620732620000|2021-05-11 11:30:20|10536.3|10526.3|10537.3|10527.3|10537.5|10527.5|10536.3|10526.3|7
1620732630000|2021-05-11 11:30:30|10537.5|10527.5|10537.3|10527.3|10539.3|10529.3|10537|10527|7
1620732640000|2021-05-11 11:30:40|10537|10527|10537.5|10527.5|10537.5|10527.5|10537|10527|5
1620732650000|2021-05-11 11:30:50|10537.8|10527.8|10535.3|10525.3|10538|10528|10534.5|10524.5|11
1620732660000|2021-05-11 11:31:00|10534.8|10524.8|10536.5|10526.5|10536.5|10526.5|10534.8|10524.8|6
1620732670000|2021-05-11 11:31:10|10536.8|10526.8|10539.8|10529.8|10540.3|10530.3|10536.8|10526.8|4
1620732680000|2021-05-11 11:31:20|10539.5|10529.5|10539|10529|10539.5|10529.5|10539|10529|2
1620732690000|2021-05-11 11:31:30|10538.3|10528.3|10537.3|10527.3|10538.3|10528.3|10537.3|10527.3|3
1620732700000|2021-05-11 11:31:40|10537.5|10527.5|10538.3|10528.3|10538.3|10528.3|10537.5|10527.5|5
1620732710000|2021-05-11 11:31:50|10538.5|10528.5|10539.8|10529.8|10540|10530|10538.3|10528.3|11
1620732720000|2021-05-11 11:32:00|10539.5|10529.5|10540.5|10530.5|10540.5|10530.5|10539.5|10529.5|5
1620732730000|2021-05-11 11:32:10|10540.3|10530.3|10538|10528|10540.3|10530.3|10537.8|10527.8|6
1620732740000|2021-05-11 11:32:20|10538.3|10528.3|10540|10530|10540|10530|10538.3|10528.3|6
1620732750000|2021-05-11 11:32:30|10540.3|10530.3|10542|10532|10542|10532|10540.3|10530.3|5
1620732760000|2021-05-11 11:32:40|10541.5|10531.5|10538.5|10528.5|10541.5|10531.5|10538|10528|11
1620732770000|2021-05-11 11:32:50|10538.3|10528.3|10537.8|10527.8|10538.3|10528.3|10537.8|10527.8|7
1620732780000|2021-05-11 11:33:00|10538|10528|10538.3|10528.3|10538.3|10528.3|10538|10528|2
1620732790000|2021-05-11 11:33:10|10538|10528|10538|10528|10538|10528|10538|10528|1
1620732800000|2021-05-11 11:33:20|10538.3|10528.3|10540.8|10530.8|10540.8|10530.8|10538.3|10528.3|5
1620732810000|2021-05-11 11:33:30|10539.3|10529.3|10538.3|10528.3|10539.8|10529.8|10537.8|10527.8|11
1620732820000|2021-05-11 11:33:40|10539.3|10529.3|10540|10530|10540|10530|10538.8|10528.8|5
1620732830000|2021-05-11 11:33:50|10539.8|10529.8|10537.5|10527.5|10539.8|10529.8|10537.5|10527.5|8
1620732840000|2021-05-11 11:34:00|10538|10528|10538|10528|10538.3|10528.3|10538|10528|3
1620732850000|2021-05-11 11:34:10|10538.3|10528.3|10538.5|10528.5|10538.5|10528.5|10538.3|10528.3|2
1620732860000|2021-05-11 11:34:20|10538.8|10528.8|10540.5|10530.5|10540.8|10530.8|10538.8|10528.8|9
1620732870000|2021-05-11 11:34:30|10541|10531|10539|10529|10541|10531|10538.5|10528.5|13
1620732880000|2021-05-11 11:34:40|10539.3|10529.3|10540|10530|10540.3|10530.3|10539.3|10529.3|6
1620732890000|2021-05-11 11:34:50|10539.8|10529.8|10540|10530|10540|10530|10539.5|10529.5|6
1620732900000|2021-05-11 11:35:00|10539.5|10529.5|10540.5|10530.5|10540.8|10530.8|10539|10529|6
1620732910000|2021-05-11 11:35:10|10540.3|10530.3|10540.8|10530.8|10540.8|10530.8|10540.3|10530.3|6
1620732930000|2021-05-11 11:35:30|10540|10530|10541.3|10531.3|10541.3|10531.3|10540|10530|3
1620732940000|2021-05-11 11:35:40|10541|10531|10541|10531|10541|10531|10541|10531|1
1620732950000|2021-05-11 11:35:50|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620732960000|2021-05-11 11:36:00|10540.8|10530.8|10540.3|10530.3|10540.8|10530.8|10540.3|10530.3|2
1620732970000|2021-05-11 11:36:10|10540|10530|10539.8|10529.8|10540.3|10530.3|10539.8|10529.8|6
1620732980000|2021-05-11 11:36:20|10540|10530|10541.5|10531.5|10541.5|10531.5|10540|10530|4
1620733000000|2021-05-11 11:36:40|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620733010000|2021-05-11 11:36:50|10541|10531|10541|10531|10541|10531|10541|10531|1
1620733020000|2021-05-11 11:37:00|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620733030000|2021-05-11 11:37:10|10541|10531|10541.3|10531.3|10541.3|10531.3|10541|10531|2
1620733080000|2021-05-11 11:38:00|10540.5|10530.5|10540.8|10530.8|10540.8|10530.8|10540.5|10530.5|2
1620733090000|2021-05-11 11:38:10|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|1
1620733100000|2021-05-11 11:38:20|10543|10533|10542|10532|10543|10533|10542|10532|4
1620733110000|2021-05-11 11:38:30|10542.5|10532.5|10540.3|10530.3|10542.5|10532.5|10540.3|10530.3|7
1620733120000|2021-05-11 11:38:40|10540|10530|10539.8|10529.8|10540|10530|10539.3|10529.3|3
1620733130000|2021-05-11 11:38:50|10540|10530|10539|10529|10540|10530|10539|10529|3
1620733140000|2021-05-11 11:39:00|10539.3|10529.3|10540.5|10530.5|10541.3|10531.3|10539.3|10529.3|8
1620733150000|2021-05-11 11:39:10|10540.3|10530.3|10539.8|10529.8|10540.3|10530.3|10539.8|10529.8|3
1620733160000|2021-05-11 11:39:20|10539|10529|10538.5|10528.5|10539.8|10529.8|10538.5|10528.5|6
1620733180000|2021-05-11 11:39:40|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|1
1620733190000|2021-05-11 11:39:50|10539|10529|10538.8|10528.8|10539|10529|10538.8|10528.8|2
1620733210000|2021-05-11 11:40:10|10539|10529|10539.3|10529.3|10539.3|10529.3|10538.5|10528.5|3
1620733220000|2021-05-11 11:40:20|10539.5|10529.5|10539.5|10529.5|10539.5|10529.5|10539.5|10529.5|1
1620733230000|2021-05-11 11:40:30|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|1
1620733240000|2021-05-11 11:40:40|10538.8|10528.8|10538.8|10528.8|10539|10529|10538.3|10528.3|6
1620733250000|2021-05-11 11:40:50|10539|10529|10538.8|10528.8|10540|10530|10538.8|10528.8|4
1620733260000|2021-05-11 11:41:00|10539.3|10529.3|10538.8|10528.8|10539.3|10529.3|10538.3|10528.3|3
1620733270000|2021-05-11 11:41:10|10538.5|10528.5|10538.5|10528.5|10538.5|10528.5|10538|10528|3
1620733280000|2021-05-11 11:41:20|10538.3|10528.3|10538.3|10528.3|10538.3|10528.3|10538.3|10528.3|1
1620733310000|2021-05-11 11:41:50|10538.5|10528.5|10538.8|10528.8|10539|10529|10538.5|10528.5|4
1620733330000|2021-05-11 11:42:10|10538.5|10528.5|10538.8|10528.8|10538.8|10528.8|10538.5|10528.5|2
1620733340000|2021-05-11 11:42:20|10538.5|10528.5|10538.8|10528.8|10538.8|10528.8|10538.5|10528.5|2
1620733350000|2021-05-11 11:42:30|10539|10529|10538.8|10528.8|10539|10529|10538.8|10528.8|2
1620733370000|2021-05-11 11:42:50|10539|10529|10539|10529|10539|10529|10539|10529|1
1620733380000|2021-05-11 11:43:00|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|1
1620733390000|2021-05-11 11:43:10|10539|10529|10540|10530|10541|10531|10538.8|10528.8|5
1620733400000|2021-05-11 11:43:20|10540.3|10530.3|10540.3|10530.3|10540.3|10530.3|10540.3|10530.3|1
1620733420000|2021-05-11 11:43:40|10540.5|10530.5|10542.5|10532.5|10542.5|10532.5|10540.5|10530.5|4
1620733430000|2021-05-11 11:43:50|10542.3|10532.3|10542.3|10532.3|10542.3|10532.3|10542.3|10532.3|1
1620733440000|2021-05-11 11:44:00|10541.8|10531.8|10540.5|10530.5|10541.8|10531.8|10540.5|10530.5|6
1620733450000|2021-05-11 11:44:10|10540.3|10530.3|10540.3|10530.3|10540.3|10530.3|10540.3|10530.3|1
1620733460000|2021-05-11 11:44:20|10539.8|10529.8|10539.8|10529.8|10539.8|10529.8|10539.3|10529.3|3
1620733470000|2021-05-11 11:44:30|10540|10530|10540.8|10530.8|10540.8|10530.8|10540|10530|3
1620733480000|2021-05-11 11:44:40|10540.5|10530.5|10542.3|10532.3|10542.3|10532.3|10540|10530|6
1620733490000|2021-05-11 11:44:50|10541.8|10531.8|10542|10532|10542|10532|10541.8|10531.8|2
1620733500000|2021-05-11 11:45:00|10542.3|10532.3|10541.8|10531.8|10542.5|10532.5|10541.8|10531.8|3
1620733530000|2021-05-11 11:45:30|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620733540000|2021-05-11 11:45:40|10541|10531|10541.3|10531.3|10541.3|10531.3|10540.8|10530.8|4
1620733550000|2021-05-11 11:45:50|10541.5|10531.5|10542.3|10532.3|10542.3|10532.3|10541.5|10531.5|2
1620733570000|2021-05-11 11:46:10|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|1
1620733580000|2021-05-11 11:46:20|10542|10532|10541.3|10531.3|10542|10532|10541.3|10531.3|3
1620733590000|2021-05-11 11:46:30|10541|10531|10540.5|10530.5|10541|10531|10540.3|10530.3|5
1620733600000|2021-05-11 11:46:40|10540|10530|10540.3|10530.3|10540.3|10530.3|10540|10530|2
1620733610000|2021-05-11 11:46:50|10540.5|10530.5|10540.3|10530.3|10540.5|10530.5|10540.3|10530.3|2
1620733620000|2021-05-11 11:47:00|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|10540|10530|3
1620733630000|2021-05-11 11:47:10|10540.8|10530.8|10540.3|10530.3|10540.8|10530.8|10540.3|10530.3|2
1620733640000|2021-05-11 11:47:20|10540.8|10530.8|10543.5|10533.5|10543.5|10533.5|10540.8|10530.8|3
1620733650000|2021-05-11 11:47:30|10543.3|10533.3|10543.3|10533.3|10543.3|10533.3|10543.3|10533.3|1
1620733660000|2021-05-11 11:47:40|10543|10533|10543.3|10533.3|10543.3|10533.3|10543|10533|2
1620733670000|2021-05-11 11:47:50|10543.5|10533.5|10546.5|10536.5|10547.8|10537.8|10543.5|10533.5|5
1620733680000|2021-05-11 11:48:00|10546.8|10536.8|10551.8|10541.8|10552|10542|10546.8|10536.8|12
1620733690000|2021-05-11 11:48:10|10552.3|10542.3|10552.3|10542.3|10553|10543|10552.3|10542.3|6
1620733700000|2021-05-11 11:48:20|10551.5|10541.5|10551.5|10541.5|10551.5|10541.5|10550.8|10540.8|4
1620733710000|2021-05-11 11:48:30|10551.3|10541.3|10550.3|10540.3|10551.3|10541.3|10550.3|10540.3|4
1620733720000|2021-05-11 11:48:40|10550|10540|10550.8|10540.8|10550.8|10540.8|10550|10540|3
1620733730000|2021-05-11 11:48:50|10551|10541|10550.5|10540.5|10551.5|10541.5|10550.5|10540.5|7
1620733740000|2021-05-11 11:49:00|10550.3|10540.3|10550|10540|10550.5|10540.5|10550|10540|3
1620733750000|2021-05-11 11:49:10|10550.3|10540.3|10550.5|10540.5|10550.5|10540.5|10550.3|10540.3|2
1620733770000|2021-05-11 11:49:30|10550.3|10540.3|10550.5|10540.5|10550.5|10540.5|10550.3|10540.3|2
1620733780000|2021-05-11 11:49:40|10550.8|10540.8|10551|10541|10551|10541|10550.8|10540.8|2
1620733790000|2021-05-11 11:49:50|10551.3|10541.3|10551.3|10541.3|10551.3|10541.3|10551.3|10541.3|1
1620733800000|2021-05-11 11:50:00|10551|10541|10552|10542|10552.3|10542.3|10551|10541|6
1620733810000|2021-05-11 11:50:10|10552.3|10542.3|10551.3|10541.3|10552.3|10542.3|10551.3|10541.3|3
1620733820000|2021-05-11 11:50:20|10551|10541|10550.3|10540.3|10551|10541|10549.8|10539.8|4
1620733830000|2021-05-11 11:50:30|10550|10540|10549|10539|10550|10540|10548.8|10538.8|10
1620733840000|2021-05-11 11:50:40|10548.8|10538.8|10548.8|10538.8|10548.8|10538.8|10548.8|10538.8|1
1620733850000|2021-05-11 11:50:50|10548.5|10538.5|10548.3|10538.3|10548.5|10538.5|10548.3|10538.3|2
1620733860000|2021-05-11 11:51:00|10547.8|10537.8|10549|10539|10549|10539|10547.8|10537.8|5
1620733870000|2021-05-11 11:51:10|10548.8|10538.8|10546.8|10536.8|10548.8|10538.8|10546.8|10536.8|4
1620733880000|2021-05-11 11:51:20|10546.5|10536.5|10543.8|10533.8|10546.5|10536.5|10543.8|10533.8|6
1620733900000|2021-05-11 11:51:40|10545|10535|10544.3|10534.3|10545.3|10535.3|10544.3|10534.3|4
1620733910000|2021-05-11 11:51:50|10544|10534|10543.3|10533.3|10544|10534|10543.3|10533.3|3
1620733920000|2021-05-11 11:52:00|10543|10533|10542.5|10532.5|10543|10533|10542|10532|4
1620733930000|2021-05-11 11:52:10|10542.3|10532.3|10541|10531|10542.3|10532.3|10541|10531|4
1620733940000|2021-05-11 11:52:20|10541.5|10531.5|10539.5|10529.5|10541.5|10531.5|10539.5|10529.5|12
1620733950000|2021-05-11 11:52:30|10539.8|10529.8|10537.3|10527.3|10539.8|10529.8|10537.3|10527.3|7
1620733960000|2021-05-11 11:52:40|10537.5|10527.5|10535.3|10525.3|10537.5|10527.5|10535|10525|7
1620733970000|2021-05-11 11:52:50|10535.5|10525.5|10532|10522|10536.8|10526.8|10532|10522|10
1620733980000|2021-05-11 11:53:00|10531.8|10521.8|10532.3|10522.3|10534|10524|10531.8|10521.8|8
1620733990000|2021-05-11 11:53:10|10531.3|10521.3|10528.6|10518.6|10531.3|10521.3|10528.5|10518.5|8
1620734000000|2021-05-11 11:53:20|10528.8|10518.8|10530.8|10520.8|10530.8|10520.8|10528.8|10518.8|6
1620734010000|2021-05-11 11:53:30|10530.6|10520.6|10531.5|10521.5|10531.5|10521.5|10530.6|10520.6|2
1620734020000|2021-05-11 11:53:40|10531.3|10521.3|10531|10521|10531.3|10521.3|10531|10521|2
1620734030000|2021-05-11 11:53:50|10529|10519|10529.3|10519.3|10529.3|10519.3|10529|10519|2
1620734040000|2021-05-11 11:54:00|10529.5|10519.5|10532.3|10522.3|10532.3|10522.3|10529.5|10519.5|9
1620734050000|2021-05-11 11:54:10|10532|10522|10532|10522|10532|10522|10532|10522|1
1620734060000|2021-05-11 11:54:20|10531.3|10521.3|10531|10521|10531.8|10521.8|10530.8|10520.8|5
1620734090000|2021-05-11 11:54:50|10530.8|10520.8|10529.8|10519.8|10530.8|10520.8|10529.8|10519.8|2
1620734100000|2021-05-11 11:55:00|10530|10520|10530|10520|10530|10520|10530|10520|1
1620734110000|2021-05-11 11:55:10|10530.5|10520.5|10530.5|10520.5|10530.5|10520.5|10530.5|10520.5|1
1620734120000|2021-05-11 11:55:20|10531|10521|10532.5|10522.5|10533.3|10523.3|10531|10521|8
1620734130000|2021-05-11 11:55:30|10533|10523|10534.8|10524.8|10534.8|10524.8|10533|10523|5
1620734140000|2021-05-11 11:55:40|10534.5|10524.5|10535.5|10525.5|10535.5|10525.5|10534|10524|6
1620734150000|2021-05-11 11:55:50|10535.8|10525.8|10535.3|10525.3|10535.8|10525.8|10535.3|10525.3|3
1620734160000|2021-05-11 11:56:00|10535.5|10525.5|10535.3|10525.3|10535.5|10525.5|10535.3|10525.3|2
1620734170000|2021-05-11 11:56:10|10535|10525|10536.3|10526.3|10536.3|10526.3|10535|10525|6
1620734180000|2021-05-11 11:56:20|10536|10526|10536.5|10526.5|10536.5|10526.5|10536|10526|5
1620734190000|2021-05-11 11:56:30|10536.3|10526.3|10535.3|10525.3|10536.3|10526.3|10535.3|10525.3|6
1620734200000|2021-05-11 11:56:40|10535|10525|10534.5|10524.5|10535|10525|10534.5|10524.5|2
1620734210000|2021-05-11 11:56:50|10535|10525|10530.5|10520.5|10535|10525|10530.5|10520.5|11
1620734220000|2021-05-11 11:57:00|10530.3|10520.3|10529.5|10519.5|10530.3|10520.3|10529|10519|7
1620734230000|2021-05-11 11:57:10|10528.8|10518.8|10529.3|10519.3|10529.8|10519.8|10528.3|10518.3|4
1620734240000|2021-05-11 11:57:20|10529|10519|10527.5|10517.5|10529|10519|10527.5|10517.5|4
1620734250000|2021-05-11 11:57:30|10528|10518|10529|10519|10529.3|10519.3|10527.3|10517.3|10
1620734260000|2021-05-11 11:57:40|10529.5|10519.5|10528.3|10518.3|10530|10520|10528|10518|12
1620734270000|2021-05-11 11:57:50|10525.8|10515.8|10523|10513|10525.8|10515.8|10523|10513|5
1620734280000|2021-05-11 11:58:00|10523.3|10513.3|10523.3|10513.3|10524|10514|10523.3|10513.3|5
1620734290000|2021-05-11 11:58:10|10523|10513|10521.8|10511.8|10523|10513|10521.8|10511.8|5
1620734300000|2021-05-11 11:58:20|10521.5|10511.5|10521.5|10511.5|10521.8|10511.8|10521.3|10511.3|4
1620734310000|2021-05-11 11:58:30|10521.3|10511.3|10521.3|10511.3|10521.3|10511.3|10521|10511|3
1620734320000|2021-05-11 11:58:40|10521.5|10511.5|10516|10506|10521.5|10511.5|10516|10506|8
1620734330000|2021-05-11 11:58:50|10515.8|10505.8|10515.8|10505.8|10516.5|10506.5|10515.5|10505.5|16
1620734340000|2021-05-11 11:59:00|10516.3|10506.3|10516.3|10506.3|10518.3|10508.3|10516.3|10506.3|12
1620734350000|2021-05-11 11:59:10|10516|10506|10509.8|10499.8|10516|10506|10509.8|10499.8|25
1620734360000|2021-05-11 11:59:20|10510.3|10500.3|10511.5|10501.5|10512.5|10502.5|10510.3|10500.3|13
1620734370000|2021-05-11 11:59:30|10511.8|10501.8|10512.8|10502.8|10513.5|10503.5|10511.5|10501.5|9
1620734380000|2021-05-11 11:59:40|10513.5|10503.5|10514.3|10504.3|10515|10505|10512.8|10502.8|12
1620734390000|2021-05-11 11:59:50|10514.5|10504.5|10515.5|10505.5|10515.5|10505.5|10514.5|10504.5|10
1620734400000|2021-05-11 12:00:00|10515.3|10505.3|10514.8|10504.8|10515.5|10505.5|10513.3|10503.3|14
1620734410000|2021-05-11 12:00:10|10515|10505|10515.3|10505.3|10515.8|10505.8|10515|10505|8
1620734420000|2021-05-11 12:00:20|10515.5|10505.5|10517|10507|10518|10508|10515.3|10505.3|6
1620734430000|2021-05-11 12:00:30|10516.8|10506.8|10514.3|10504.3|10516.8|10506.8|10514.3|10504.3|6
1620734440000|2021-05-11 12:00:40|10514.5|10504.5|10514.5|10504.5|10514.5|10504.5|10514.5|10504.5|1
1620734450000|2021-05-11 12:00:50|10514.3|10504.3|10513.5|10503.5|10514.3|10504.3|10513.5|10503.5|4
1620734470000|2021-05-11 12:01:10|10514|10504|10512|10502|10514|10504|10510.5|10500.5|9
1620734480000|2021-05-11 12:01:20|10511.8|10501.8|10511.3|10501.3|10511.8|10501.8|10510|10500|18
1620734490000|2021-05-11 12:01:30|10511.5|10501.5|10513|10503|10513|10503|10511.5|10501.5|8
1620734500000|2021-05-11 12:01:40|10513.3|10503.3|10517.5|10507.5|10519.5|10509.5|10513.3|10503.3|11
1620734510000|2021-05-11 12:01:50|10517.3|10507.3|10518.5|10508.5|10518.5|10508.5|10517|10507|7
1620734520000|2021-05-11 12:02:00|10519.3|10509.3|10518.8|10508.8|10519.8|10509.8|10517.3|10507.3|9
1620734530000|2021-05-11 12:02:10|10519|10509|10516|10506|10519|10509|10516|10506|5
1620734550000|2021-05-11 12:02:30|10515.8|10505.8|10515.5|10505.5|10515.8|10505.8|10515.5|10505.5|2
1620734560000|2021-05-11 12:02:40|10514.5|10504.5|10512.8|10502.8|10514.5|10504.5|10512.8|10502.8|5
1620734570000|2021-05-11 12:02:50|10513|10503|10513|10503|10513.3|10503.3|10512.5|10502.5|6
1620734580000|2021-05-11 12:03:00|10512.8|10502.8|10508.3|10498.3|10512.8|10502.8|10508|10498|7
1620734590000|2021-05-11 12:03:10|10508|10498|10507.8|10497.8|10509|10499|10506.5|10496.5|7
1620734600000|2021-05-11 12:03:20|10508|10498|10507.3|10497.3|10508.8|10498.8|10507|10497|8
1620734610000|2021-05-11 12:03:30|10507|10497|10508|10498|10508|10498|10507|10497|7
1620734620000|2021-05-11 12:03:40|10507.8|10497.8|10506|10496|10507.8|10497.8|10506|10496|3
1620734630000|2021-05-11 12:03:50|10505.8|10495.8|10502|10492|10505.8|10495.8|10501.5|10491.5|6
1620734640000|2021-05-11 12:04:00|10501.3|10491.3|10497.8|10487.8|10501.3|10491.3|10497.8|10487.8|6
1620734650000|2021-05-11 12:04:10|10498|10488|10502|10492|10502.8|10492.8|10498|10488|7
1620734660000|2021-05-11 12:04:20|10503|10493|10503.5|10493.5|10504.3|10494.3|10503|10493|6
1620734670000|2021-05-11 12:04:30|10504|10494|10504.3|10494.3|10504.3|10494.3|10504|10494|2
1620734680000|2021-05-11 12:04:40|10505.3|10495.3|10507|10497|10507.5|10497.5|10504.8|10494.8|18
1620734690000|2021-05-11 12:04:50|10506.8|10496.8|10507.5|10497.5|10508|10498|10506.8|10496.8|6
1620734700000|2021-05-11 12:05:00|10507.3|10497.3|10513|10503|10515.3|10505.3|10507.3|10497.3|11
1620734710000|2021-05-11 12:05:10|10512.8|10502.8|10511.5|10501.5|10512.8|10502.8|10511.3|10501.3|4
1620734720000|2021-05-11 12:05:20|10512|10502|10515.5|10505.5|10516|10506|10511.8|10501.8|8
1620734730000|2021-05-11 12:05:30|10515.3|10505.3|10516.5|10506.5|10516.5|10506.5|10515.3|10505.3|4
1620734740000|2021-05-11 12:05:40|10516.8|10506.8|10517.3|10507.3|10517.3|10507.3|10516.5|10506.5|4
1620734750000|2021-05-11 12:05:50|10517.5|10507.5|10518.5|10508.5|10518.8|10508.8|10517.5|10507.5|4
1620734760000|2021-05-11 12:06:00|10518.3|10508.3|10519|10509|10519|10509|10518.3|10508.3|2
1620734770000|2021-05-11 12:06:10|10518.8|10508.8|10518.8|10508.8|10518.8|10508.8|10518.8|10508.8|1
1620734780000|2021-05-11 12:06:20|10518.5|10508.5|10518.3|10508.3|10518.5|10508.5|10518|10508|4
1620734790000|2021-05-11 12:06:30|10518.5|10508.5|10518.5|10508.5|10518.5|10508.5|10518.5|10508.5|1
1620734800000|2021-05-11 12:06:40|10518.8|10508.8|10518.8|10508.8|10518.8|10508.8|10518.8|10508.8|1
1620734810000|2021-05-11 12:06:50|10519|10509|10519.3|10509.3|10520|10510|10519|10509|6
1620734820000|2021-05-11 12:07:00|10518.8|10508.8|10518.8|10508.8|10519|10509|10518.8|10508.8|3
1620734830000|2021-05-11 12:07:10|10518.5|10508.5|10518.8|10508.8|10518.8|10508.8|10518.3|10508.3|3
1620734840000|2021-05-11 12:07:20|10516.8|10506.8|10512.5|10502.5|10516.8|10506.8|10512.5|10502.5|6
1620734850000|2021-05-11 12:07:30|10511.8|10501.8|10511.3|10501.3|10511.8|10501.8|10511.3|10501.3|2
1620734860000|2021-05-11 12:07:40|10511|10501|10509|10499|10511|10501|10509|10499|7
1620734870000|2021-05-11 12:07:50|10509.5|10499.5|10510.8|10500.8|10510.8|10500.8|10509.5|10499.5|5
1620734880000|2021-05-11 12:08:00|10511|10501|10512|10502|10512|10502|10511|10501|3
1620734890000|2021-05-11 12:08:10|10512.5|10502.5|10515.8|10505.8|10515.8|10505.8|10512.5|10502.5|6
1620734900000|2021-05-11 12:08:20|10517|10507|10512.8|10502.8|10517|10507|10512.8|10502.8|7
1620734910000|2021-05-11 12:08:30|10512.5|10502.5|10511.3|10501.3|10512.5|10502.5|10510.5|10500.5|8
1620734920000|2021-05-11 12:08:40|10511.8|10501.8|10513|10503|10513|10503|10511.8|10501.8|4
1620734930000|2021-05-11 12:08:50|10511.8|10501.8|10512|10502|10512.3|10502.3|10511.5|10501.5|6
1620734940000|2021-05-11 12:09:00|10511.8|10501.8|10509.3|10499.3|10511.8|10501.8|10509.3|10499.3|4
1620734950000|2021-05-11 12:09:10|10509.8|10499.8|10509.8|10499.8|10509.8|10499.8|10509.8|10499.8|1
1620734960000|2021-05-11 12:09:20|10510|10500|10510.3|10500.3|10510.3|10500.3|10510|10500|2
1620734970000|2021-05-11 12:09:30|10510.8|10500.8|10510.8|10500.8|10511|10501|10510.5|10500.5|4
1620734980000|2021-05-11 12:09:40|10510.5|10500.5|10509.8|10499.8|10511|10501|10509.8|10499.8|6
1620734990000|2021-05-11 12:09:50|10509.5|10499.5|10510|10500|10510|10500|10509.5|10499.5|2
1620735000000|2021-05-11 12:10:00|10509.8|10499.8|10498.3|10488.3|10509.8|10499.8|10498.3|10488.3|13
1620735010000|2021-05-11 12:10:10|10497.5|10487.5|10500|10490|10501.8|10491.8|10496.5|10486.5|15
1620735020000|2021-05-11 12:10:20|10503.5|10493.5|10508|10498|10508.3|10498.3|10503.5|10493.5|7
1620735030000|2021-05-11 12:10:30|10507.3|10497.3|10507|10497|10507.5|10497.5|10505|10495|14
1620735040000|2021-05-11 12:10:40|10508.3|10498.3|10508.5|10498.5|10508.5|10498.5|10507.3|10497.3|12
1620735050000|2021-05-11 12:10:50|10509.3|10499.3|10512.8|10502.8|10512.8|10502.8|10509.3|10499.3|4
1620735060000|2021-05-11 12:11:00|10513|10503|10513|10503|10513.5|10503.5|10513|10503|5
1620735070000|2021-05-11 12:11:10|10513.3|10503.3|10517.3|10507.3|10517.3|10507.3|10513.3|10503.3|6
1620735080000|2021-05-11 12:11:20|10517.5|10507.5|10519.8|10509.8|10521|10511|10517.5|10507.5|10
1620735090000|2021-05-11 12:11:30|10520|10510|10520.8|10510.8|10520.8|10510.8|10520|10510|4
1620735100000|2021-05-11 12:11:40|10521.3|10511.3|10522.5|10512.5|10524.3|10514.3|10521.3|10511.3|9
1620735110000|2021-05-11 12:11:50|10522.3|10512.3|10521.5|10511.5|10522.3|10512.3|10521.5|10511.5|3
1620735120000|2021-05-11 12:12:00|10520.3|10510.3|10512.5|10502.5|10520.5|10510.5|10512.5|10502.5|6
1620735130000|2021-05-11 12:12:10|10512.6|10502.6|10510.1|10500.1|10512.6|10502.6|10510.1|10500.1|3
1620735140000|2021-05-11 12:12:20|10510|10500|10511.8|10501.8|10511.8|10501.8|10509.3|10499.3|7
1620735150000|2021-05-11 12:12:30|10512|10502|10511.5|10501.5|10514.5|10504.5|10511.5|10501.5|12
1620735160000|2021-05-11 12:12:40|10511.8|10501.8|10513.5|10503.5|10513.5|10503.5|10511.8|10501.8|3
1620735170000|2021-05-11 12:12:50|10514.8|10504.8|10516.3|10506.3|10516.5|10506.5|10513.5|10503.5|9
1620735180000|2021-05-11 12:13:00|10516.4|10506.4|10522.3|10512.3|10522.3|10512.3|10516.3|10506.3|14
1620735190000|2021-05-11 12:13:10|10522|10512|10520|10510|10522|10512|10520|10510|3
1620735200000|2021-05-11 12:13:20|10519|10509|10517.5|10507.5|10519|10509|10516|10506|7
1620735210000|2021-05-11 12:13:30|10517.3|10507.3|10518.5|10508.5|10518.5|10508.5|10517.3|10507.3|5
1620735220000|2021-05-11 12:13:40|10518.3|10508.3|10516.8|10506.8|10520|10510|10515.8|10505.8|13
1620735230000|2021-05-11 12:13:50|10517.3|10507.3|10516.8|10506.8|10517.5|10507.5|10516.5|10506.5|5
1620735240000|2021-05-11 12:14:00|10517|10507|10515.5|10505.5|10517|10507|10515.5|10505.5|3
1620735250000|2021-05-11 12:14:10|10515.8|10505.8|10516.3|10506.3|10517|10507|10515.5|10505.5|4
1620735260000|2021-05-11 12:14:20|10516|10506|10517.5|10507.5|10517.5|10507.5|10515.8|10505.8|8
1620735270000|2021-05-11 12:14:30|10518.3|10508.3|10518.3|10508.3|10518.3|10508.3|10518.3|10508.3|1
1620735280000|2021-05-11 12:14:40|10517.8|10507.8|10517|10507|10517.8|10507.8|10517|10507|5
1620735290000|2021-05-11 12:14:50|10517.5|10507.5|10517.3|10507.3|10518|10508|10517.3|10507.3|6
1620735300000|2021-05-11 12:15:00|10517|10507|10518.3|10508.3|10518.3|10508.3|10517|10507|4
1620735310000|2021-05-11 12:15:10|10517.8|10507.8|10523.3|10513.3|10523.5|10513.5|10517.8|10507.8|13
1620735320000|2021-05-11 12:15:20|10523|10513|10526.5|10516.5|10527|10517|10523|10513|11
1620735330000|2021-05-11 12:15:30|10527.3|10517.3|10526.5|10516.5|10527.3|10517.3|10526.5|10516.5|3
1620735340000|2021-05-11 12:15:40|10526.8|10516.8|10526.8|10516.8|10527.5|10517.5|10526.3|10516.3|9
1620735350000|2021-05-11 12:15:50|10526.5|10516.5|10526.5|10516.5|10526.5|10516.5|10525.5|10515.5|4
1620735360000|2021-05-11 12:16:00|10526.3|10516.3|10526.5|10516.5|10526.5|10516.5|10526.3|10516.3|2
1620735380000|2021-05-11 12:16:20|10526.3|10516.3|10526.3|10516.3|10526.3|10516.3|10526.3|10516.3|1
1620735390000|2021-05-11 12:16:30|10526|10516|10522.8|10512.8|10526|10516|10522.8|10512.8|8
1620735400000|2021-05-11 12:16:40|10522.5|10512.5|10522.8|10512.8|10522.8|10512.8|10520.3|10510.3|8
1620735410000|2021-05-11 12:16:50|10523|10513|10522|10512|10523.8|10513.8|10521.5|10511.5|9
1620735420000|2021-05-11 12:17:00|10521.8|10511.8|10516.8|10506.8|10521.8|10511.8|10516.8|10506.8|12
1620735430000|2021-05-11 12:17:10|10516.5|10506.5|10516.8|10506.8|10517.8|10507.8|10514.8|10504.8|10
1620735440000|2021-05-11 12:17:20|10518.3|10508.3|10517.8|10507.8|10519.8|10509.8|10516.8|10506.8|16
1620735450000|2021-05-11 12:17:30|10517.5|10507.5|10517|10507|10517.8|10507.8|10516|10506|8
1620735460000|2021-05-11 12:17:40|10516.8|10506.8|10514.5|10504.5|10516.8|10506.8|10514.5|10504.5|3
1620735470000|2021-05-11 12:17:50|10514.8|10504.8|10514.8|10504.8|10514.8|10504.8|10514.8|10504.8|1
1620735480000|2021-05-11 12:18:00|10515|10505|10516.3|10506.3|10516.3|10506.3|10515|10505|2
1620735490000|2021-05-11 12:18:10|10516|10506|10516|10506|10516|10506|10515.5|10505.5|3
1620735500000|2021-05-11 12:18:20|10516.3|10506.3|10512|10502|10516.8|10506.8|10512|10502|10
1620735510000|2021-05-11 12:18:30|10512.3|10502.3|10511.3|10501.3|10513.3|10503.3|10511.3|10501.3|7
1620735520000|2021-05-11 12:18:40|10510.8|10500.8|10509.5|10499.5|10510.8|10500.8|10507.8|10497.8|8
1620735530000|2021-05-11 12:18:50|10509.8|10499.8|10509|10499|10510|10500|10509|10499|5
1620735540000|2021-05-11 12:19:00|10509.3|10499.3|10511.8|10501.8|10511.8|10501.8|10509.3|10499.3|5
1620735560000|2021-05-11 12:19:20|10511.5|10501.5|10511.8|10501.8|10511.8|10501.8|10511.3|10501.3|6
1620735570000|2021-05-11 12:19:30|10511.5|10501.5|10511.8|10501.8|10512.3|10502.3|10511.3|10501.3|9
1620735580000|2021-05-11 12:19:40|10512|10502|10513.8|10503.8|10515.3|10505.3|10511.8|10501.8|10
1620735590000|2021-05-11 12:19:50|10513.5|10503.5|10513|10503|10513.5|10503.5|10512.5|10502.5|6
1620735600000|2021-05-11 12:20:00|10512.8|10502.8|10513|10503|10513|10503|10512.5|10502.5|7
1620735610000|2021-05-11 12:20:10|10512.8|10502.8|10512.8|10502.8|10512.8|10502.8|10512.5|10502.5|3
1620735620000|2021-05-11 12:20:20|10512.5|10502.5|10507.8|10497.8|10512.5|10502.5|10506.8|10496.8|13
1620735630000|2021-05-11 12:20:30|10508|10498|10504.5|10494.5|10509.5|10499.5|10504.3|10494.3|13
1620735640000|2021-05-11 12:20:40|10505|10495|10507|10497|10507|10497|10504|10494|11
1620735650000|2021-05-11 12:20:50|10506.8|10496.8|10506.8|10496.8|10506.8|10496.8|10506.5|10496.5|3
1620735660000|2021-05-11 12:21:00|10507.8|10497.8|10515.8|10505.8|10515.8|10505.8|10507.8|10497.8|7
1620735670000|2021-05-11 12:21:10|10516|10506|10520.3|10510.3|10520.5|10510.5|10515.8|10505.8|11
1620735680000|2021-05-11 12:21:20|10520|10510|10516|10506|10520|10510|10516|10506|6
1620735690000|2021-05-11 12:21:30|10515.5|10505.5|10509.5|10499.5|10515.5|10505.5|10509.5|10499.5|9
1620735700000|2021-05-11 12:21:40|10509.3|10499.3|10509|10499|10510.8|10500.8|10508|10498|13
1620735710000|2021-05-11 12:21:50|10508.3|10498.3|10508|10498|10508.5|10498.5|10507.5|10497.5|6
1620735720000|2021-05-11 12:22:00|10507.8|10497.8|10507.5|10497.5|10507.8|10497.8|10507|10497|5
1620735730000|2021-05-11 12:22:10|10507.3|10497.3|10511.3|10501.3|10511.3|10501.3|10507|10497|14
1620735740000|2021-05-11 12:22:20|10511.5|10501.5|10512.8|10502.8|10512.8|10502.8|10511.5|10501.5|7
1620735750000|2021-05-11 12:22:30|10513|10503|10515.3|10505.3|10516.3|10506.3|10513|10503|7
1620735760000|2021-05-11 12:22:40|10515|10505|10516|10506|10516|10506|10514.5|10504.5|4
1620735770000|2021-05-11 12:22:50|10514.8|10504.8|10514.5|10504.5|10514.8|10504.8|10514.5|10504.5|2
1620735780000|2021-05-11 12:23:00|10514.3|10504.3|10510.5|10500.5|10514.5|10504.5|10510.5|10500.5|6
1620735790000|2021-05-11 12:23:10|10510.3|10500.3|10509.3|10499.3|10510.3|10500.3|10508.8|10498.8|4
1620735800000|2021-05-11 12:23:20|10509.5|10499.5|10510.5|10500.5|10510.5|10500.5|10509.5|10499.5|5
1620735810000|2021-05-11 12:23:30|10508.3|10498.3|10505.3|10495.3|10508.3|10498.3|10505|10495|7
1620735820000|2021-05-11 12:23:40|10505|10495|10506.3|10496.3|10507.3|10497.3|10505|10495|6
1620735830000|2021-05-11 12:23:50|10506|10496|10500.5|10490.5|10506|10496|10500.3|10490.3|7
1620735840000|2021-05-11 12:24:00|10500.8|10490.8|10501.5|10491.5|10501.5|10491.5|10499.5|10489.5|16
1620735850000|2021-05-11 12:24:10|10501.8|10491.8|10500.5|10490.5|10501.8|10491.8|10500.3|10490.3|10
1620735860000|2021-05-11 12:24:20|10500.8|10490.8|10500.5|10490.5|10501.5|10491.5|10500|10490|10
1620735870000|2021-05-11 12:24:30|10500.8|10490.8|10501|10491|10501.8|10491.8|10500.8|10490.8|7
1620735880000|2021-05-11 12:24:40|10500.8|10490.8|10498|10488|10502.3|10492.3|10498|10488|8
1620735890000|2021-05-11 12:24:50|10497.5|10487.5|10494.8|10484.8|10498.5|10488.5|10494.8|10484.8|9
1620735900000|2021-05-11 12:25:00|10495|10485|10492|10482|10495|10485|10492|10482|14
1620735910000|2021-05-11 12:25:10|10491.8|10481.8|10491.8|10481.8|10494.5|10484.5|10491.3|10481.3|19
1620735920000|2021-05-11 12:25:20|10492.5|10482.5|10496.5|10486.5|10496.5|10486.5|10492.5|10482.5|8
1620735930000|2021-05-11 12:25:30|10496.8|10486.8|10495.5|10485.5|10498.5|10488.5|10495.5|10485.5|8
1620735940000|2021-05-11 12:25:40|10496|10486|10497.5|10487.5|10498|10488|10495.8|10485.8|13
1620735950000|2021-05-11 12:25:50|10497.8|10487.8|10498.5|10488.5|10498.8|10488.8|10497.8|10487.8|4
1620735960000|2021-05-11 12:26:00|10498.3|10488.3|10498.5|10488.5|10498.5|10488.5|10498|10488|3
1620735970000|2021-05-11 12:26:10|10498.8|10488.8|10501|10491|10501.3|10491.3|10498.8|10488.8|10
1620735980000|2021-05-11 12:26:20|10501.3|10491.3|10504.8|10494.8|10504.8|10494.8|10501.3|10491.3|12
1620735990000|2021-05-11 12:26:30|10505|10495|10511|10501|10511|10501|10504.3|10494.3|14
1620736000000|2021-05-11 12:26:40|10510.5|10500.5|10512|10502|10512.3|10502.3|10510.5|10500.5|8
1620736010000|2021-05-11 12:26:50|10510.5|10500.5|10507.5|10497.5|10510.5|10500.5|10507.5|10497.5|6
1620736020000|2021-05-11 12:27:00|10507|10497|10507.3|10497.3|10508|10498|10506.8|10496.8|12
1620736030000|2021-05-11 12:27:10|10507.5|10497.5|10510.3|10500.3|10511.4|10501.4|10507.5|10497.5|11
1620736040000|2021-05-11 12:27:20|10509.3|10499.3|10507|10497|10509.3|10499.3|10506|10496|10
1620736050000|2021-05-11 12:27:30|10506.3|10496.3|10508|10498|10508.3|10498.3|10505.3|10495.3|11
1620736060000|2021-05-11 12:27:40|10508.3|10498.3|10506|10496|10508.3|10498.3|10504.5|10494.5|12
1620736070000|2021-05-11 12:27:50|10505.8|10495.8|10503.3|10493.3|10505.8|10495.8|10503.3|10493.3|5
1620736080000|2021-05-11 12:28:00|10503|10493|10503.5|10493.5|10504.3|10494.3|10501.8|10491.8|8
1620736090000|2021-05-11 12:28:10|10503.3|10493.3|10503.3|10493.3|10503.8|10493.8|10503.3|10493.3|6
1620736100000|2021-05-11 12:28:20|10503.8|10493.8|10503.8|10493.8|10503.8|10493.8|10503.3|10493.3|6
1620736110000|2021-05-11 12:28:30|10503.5|10493.5|10504|10494|10504.3|10494.3|10503.5|10493.5|3
1620736120000|2021-05-11 12:28:40|10504.3|10494.3|10504.8|10494.8|10506|10496|10504.3|10494.3|6
1620736130000|2021-05-11 12:28:50|10504.3|10494.3|10503.8|10493.8|10504.3|10494.3|10503.5|10493.5|7
1620736140000|2021-05-11 12:29:00|10503.5|10493.5|10504.3|10494.3|10504.3|10494.3|10503.3|10493.3|7
1620736150000|2021-05-11 12:29:10|10504.5|10494.5|10506|10496|10507.3|10497.3|10504.5|10494.5|12
1620736160000|2021-05-11 12:29:20|10505.5|10495.5|10500.3|10490.3|10505.5|10495.5|10500|10490|11
1620736170000|2021-05-11 12:29:30|10500|10490|10501.5|10491.5|10501.5|10491.5|10499.8|10489.8|6
1620736180000|2021-05-11 12:29:40|10501.3|10491.3|10499.8|10489.8|10502|10492|10499.8|10489.8|17
1620736190000|2021-05-11 12:29:50|10499.5|10489.5|10500|10490|10500|10490|10497.3|10487.3|8
1620736200000|2021-05-11 12:30:00|10498|10488|10490.8|10480.8|10498|10488|10490.8|10480.8|21
1620736210000|2021-05-11 12:30:10|10491.5|10481.5|10495.8|10485.8|10496|10486|10490.8|10480.8|22
1620736220000|2021-05-11 12:30:20|10496|10486|10494.8|10484.8|10496.5|10486.5|10494.3|10484.3|14
1620736230000|2021-05-11 12:30:30|10495.3|10485.3|10493.5|10483.5|10495.3|10485.3|10492.8|10482.8|11
1620736240000|2021-05-11 12:30:40|10493.8|10483.8|10495.8|10485.8|10496|10486|10493.8|10483.8|8
1620736250000|2021-05-11 12:30:50|10495.3|10485.3|10495.3|10485.3|10496|10486|10493.5|10483.5|11
1620736260000|2021-05-11 12:31:00|10494|10484|10496|10486|10496|10486|10493.3|10483.3|13
1620736270000|2021-05-11 12:31:10|10495.8|10485.8|10496.8|10486.8|10496.8|10486.8|10494.3|10484.3|17
1620736280000|2021-05-11 12:31:20|10497.3|10487.3|10498.5|10488.5|10499|10489|10497.3|10487.3|11
1620736290000|2021-05-11 12:31:30|10498.8|10488.8|10498.8|10488.8|10499.3|10489.3|10498.8|10488.8|4
1620736300000|2021-05-11 12:31:40|10500|10490|10501.3|10491.3|10501.3|10491.3|10500|10490|7
1620736310000|2021-05-11 12:31:50|10501|10491|10500.9|10490.9|10502.8|10492.8|10500.8|10490.8|11
1620736320000|2021-05-11 12:32:00|10499.4|10489.4|10498.3|10488.3|10500|10490|10498.3|10488.3|8
1620736330000|2021-05-11 12:32:10|10497.8|10487.8|10497.3|10487.3|10497.8|10487.8|10495|10485|8
1620736340000|2021-05-11 12:32:20|10497.5|10487.5|10497.5|10487.5|10497.8|10487.8|10497.3|10487.3|5
1620736350000|2021-05-11 12:32:30|10497.8|10487.8|10498.8|10488.8|10499.3|10489.3|10497.8|10487.8|8
1620736360000|2021-05-11 12:32:40|10499.3|10489.3|10500|10490|10500.3|10490.3|10499.3|10489.3|4
1620736370000|2021-05-11 12:32:50|10500.3|10490.3|10504.8|10494.8|10504.8|10494.8|10500.3|10490.3|7
1620736380000|2021-05-11 12:33:00|10504.5|10494.5|10500|10490|10504.8|10494.8|10500|10490|10
1620736390000|2021-05-11 12:33:10|10500.5|10490.5|10498|10488|10500.8|10490.8|10497.8|10487.8|10
1620736400000|2021-05-11 12:33:20|10498.3|10488.3|10501.3|10491.3|10501.3|10491.3|10498.3|10488.3|7
1620736410000|2021-05-11 12:33:30|10501.9|10491.9|10504.3|10494.3|10505.5|10495.5|10501.9|10491.9|11
1620736420000|2021-05-11 12:33:40|10503.8|10493.8|10502.8|10492.8|10505.8|10495.8|10502.8|10492.8|12
1620736430000|2021-05-11 12:33:50|10503|10493|10503|10493|10503.5|10493.5|10503|10493|6
1620736440000|2021-05-11 12:34:00|10502.3|10492.3|10501.8|10491.8|10502.3|10492.3|10501.8|10491.8|3
1620736450000|2021-05-11 12:34:10|10502|10492|10502.3|10492.3|10502.3|10492.3|10502|10492|2
1620736460000|2021-05-11 12:34:20|10502.8|10492.8|10504.5|10494.5|10504.8|10494.8|10502.8|10492.8|6
1620736470000|2021-05-11 12:34:30|10504|10494|10504.5|10494.5|10504.5|10494.5|10504|10494|2
1620736480000|2021-05-11 12:34:40|10504|10494|10504.5|10494.5|10504.5|10494.5|10503|10493|14
1620736490000|2021-05-11 12:34:50|10504.8|10494.8|10506.9|10496.9|10506.9|10496.9|10504.5|10494.5|9
1620736500000|2021-05-11 12:35:00|10506.4|10496.4|10507.8|10497.8|10507.8|10497.8|10506.4|10496.4|3
1620736510000|2021-05-11 12:35:10|10507.5|10497.5|10507.8|10497.8|10507.8|10497.8|10507.3|10497.3|3
1620736520000|2021-05-11 12:35:20|10507.5|10497.5|10507.5|10497.5|10507.8|10497.8|10507.5|10497.5|3
1620736530000|2021-05-11 12:35:30|10507.3|10497.3|10507.8|10497.8|10509.3|10499.3|10506.3|10496.3|12
1620736540000|2021-05-11 12:35:40|10508|10498|10508.3|10498.3|10508.3|10498.3|10508|10498|2
1620736550000|2021-05-11 12:35:50|10508.5|10498.5|10507.8|10497.8|10509.3|10499.3|10507.8|10497.8|11
1620736560000|2021-05-11 12:36:00|10508.3|10498.3|10509|10499|10509.3|10499.3|10507.8|10497.8|8
1620736570000|2021-05-11 12:36:10|10508.8|10498.8|10510|10500|10510|10500|10508.8|10498.8|6
1620736580000|2021-05-11 12:36:20|10509.8|10499.8|10511.3|10501.3|10511.3|10501.3|10509.8|10499.8|5
1620736590000|2021-05-11 12:36:30|10512|10502|10512.8|10502.8|10512.8|10502.8|10512|10502|5
1620736600000|2021-05-11 12:36:40|10512.3|10502.3|10514.8|10504.8|10514.8|10504.8|10512.3|10502.3|9
1620736610000|2021-05-11 12:36:50|10514.4|10504.4|10514.3|10504.3|10514.4|10504.4|10514.1|10504.1|3
1620736620000|2021-05-11 12:37:00|10514|10504|10511.8|10501.8|10514|10504|10511.8|10501.8|6
1620736630000|2021-05-11 12:37:10|10512.5|10502.5|10511.8|10501.8|10512.5|10502.5|10511.8|10501.8|6
1620736640000|2021-05-11 12:37:20|10512.5|10502.5|10514.3|10504.3|10514.3|10504.3|10512.5|10502.5|6
1620736650000|2021-05-11 12:37:30|10514.8|10504.8|10511.5|10501.5|10514.8|10504.8|10511.3|10501.3|8
1620736660000|2021-05-11 12:37:40|10510.8|10500.8|10513.5|10503.5|10513.5|10503.5|10510.3|10500.3|10
1620736670000|2021-05-11 12:37:50|10514.3|10504.3|10515.3|10505.3|10516|10506|10513.3|10503.3|11
1620736680000|2021-05-11 12:38:00|10515|10505|10513.8|10503.8|10515|10505|10513|10503|11
1620736690000|2021-05-11 12:38:10|10513.5|10503.5|10513|10503|10513.5|10503.5|10513|10503|4
1620736700000|2021-05-11 12:38:20|10513.5|10503.5|10513.5|10503.5|10513.8|10503.8|10513.5|10503.5|3
1620736710000|2021-05-11 12:38:30|10513|10503|10513|10503|10513|10503|10513|10503|1
1620736720000|2021-05-11 12:38:40|10511.8|10501.8|10512.8|10502.8|10513|10503|10511.8|10501.8|5
1620736730000|2021-05-11 12:38:50|10513.5|10503.5|10513.5|10503.5|10513.5|10503.5|10513.5|10503.5|1
1620736740000|2021-05-11 12:39:00|10512.8|10502.8|10514|10504|10514|10504|10512.8|10502.8|4
1620736750000|2021-05-11 12:39:10|10513.8|10503.8|10513.5|10503.5|10513.8|10503.8|10511.8|10501.8|7
1620736760000|2021-05-11 12:39:20|10513.8|10503.8|10513.3|10503.3|10514.3|10504.3|10512.5|10502.5|5
1620736770000|2021-05-11 12:39:30|10513.5|10503.5|10512.5|10502.5|10513.5|10503.5|10512.5|10502.5|6
1620736780000|2021-05-11 12:39:40|10511.8|10501.8|10507.5|10497.5|10511.8|10501.8|10507|10497|7
1620736790000|2021-05-11 12:39:50|10507.3|10497.3|10505.8|10495.8|10507.3|10497.3|10505.8|10495.8|4
1620736800000|2021-05-11 12:40:00|10505.5|10495.5|10504.8|10494.8|10505.5|10495.5|10503.5|10493.5|10
1620736810000|2021-05-11 12:40:10|10505.3|10495.3|10508.3|10498.3|10508.3|10498.3|10505.3|10495.3|11
1620736820000|2021-05-11 12:40:20|10508.8|10498.8|10510.5|10500.5|10510.5|10500.5|10508.8|10498.8|7
1620736830000|2021-05-11 12:40:30|10510.8|10500.8|10511|10501|10511|10501|10510.8|10500.8|4
1620736840000|2021-05-11 12:40:40|10511.3|10501.3|10510.5|10500.5|10511.5|10501.5|10510.5|10500.5|4
1620736850000|2021-05-11 12:40:50|10508.3|10498.3|10504.3|10494.3|10508.3|10498.3|10504.3|10494.3|7
1620736860000|2021-05-11 12:41:00|10504|10494|10502.5|10492.5|10505|10495|10502.5|10492.5|6
1620736870000|2021-05-11 12:41:10|10502.3|10492.3|10497.5|10487.5|10502.3|10492.3|10497.5|10487.5|7
1620736880000|2021-05-11 12:41:20|10497|10487|10498.8|10488.8|10498.8|10488.8|10496.3|10486.3|6
1620736890000|2021-05-11 12:41:30|10498.5|10488.5|10498.8|10488.8|10499.3|10489.3|10498.5|10488.5|10
1620736900000|2021-05-11 12:41:40|10498.5|10488.5|10498.3|10488.3|10499.5|10489.5|10498|10488|9
1620736910000|2021-05-11 12:41:50|10499|10489|10499.5|10489.5|10499.5|10489.5|10498.5|10488.5|5
1620736920000|2021-05-11 12:42:00|10499.3|10489.3|10500|10490|10500|10490|10498.5|10488.5|6
1620736930000|2021-05-11 12:42:10|10500.3|10490.3|10501.5|10491.5|10501.5|10491.5|10500.3|10490.3|7
1620736940000|2021-05-11 12:42:20|10501.8|10491.8|10504|10494|10504|10494|10501.5|10491.5|9
1620736950000|2021-05-11 12:42:30|10504.3|10494.3|10504.5|10494.5|10504.5|10494.5|10503.3|10493.3|7
1620736960000|2021-05-11 12:42:40|10504.8|10494.8|10504.3|10494.3|10504.8|10494.8|10504.3|10494.3|5
1620736970000|2021-05-11 12:42:50|10504|10494|10504|10494|10504|10494|10504|10494|1
1620736980000|2021-05-11 12:43:00|10504.3|10494.3|10506.5|10496.5|10506.5|10496.5|10504.3|10494.3|2
1620736990000|2021-05-11 12:43:10|10506|10496|10502.8|10492.8|10506|10496|10502.8|10492.8|4
1620737000000|2021-05-11 12:43:20|10503|10493|10503.5|10493.5|10503.5|10493.5|10503|10493|2
1620737010000|2021-05-11 12:43:30|10504|10494|10503.3|10493.3|10505|10495|10503.3|10493.3|6
1620737020000|2021-05-11 12:43:40|10502.8|10492.8|10496.5|10486.5|10502.8|10492.8|10496.5|10486.5|8
1620737030000|2021-05-11 12:43:50|10496|10486|10496.5|10486.5|10496.5|10486.5|10496|10486|3
1620737040000|2021-05-11 12:44:00|10496.8|10486.8|10497.8|10487.8|10499|10489|10496.8|10486.8|13
1620737050000|2021-05-11 12:44:10|10498.3|10488.3|10498|10488|10498.8|10488.8|10498|10488|4
1620737060000|2021-05-11 12:44:20|10497.8|10487.8|10499.5|10489.5|10499.5|10489.5|10497.8|10487.8|4
1620737070000|2021-05-11 12:44:30|10500|10490|10503.5|10493.5|10503.5|10493.5|10500|10490|6
1620737080000|2021-05-11 12:44:40|10503.3|10493.3|10503.5|10493.5|10503.5|10493.5|10502.3|10492.3|5
1620737090000|2021-05-11 12:44:50|10503.8|10493.8|10507.3|10497.3|10507.5|10497.5|10503.8|10493.8|7
1620737100000|2021-05-11 12:45:00|10507|10497|10509.3|10499.3|10509.5|10499.5|10506.8|10496.8|11
1620737110000|2021-05-11 12:45:10|10509.5|10499.5|10512.3|10502.3|10512.3|10502.3|10509.5|10499.5|5
1620737120000|2021-05-11 12:45:20|10511.5|10501.5|10509.5|10499.5|10511.5|10501.5|10509.3|10499.3|6
1620737130000|2021-05-11 12:45:30|10510.3|10500.3|10509.8|10499.8|10511.5|10501.5|10509.8|10499.8|8
1620737140000|2021-05-11 12:45:40|10509.5|10499.5|10509|10499|10509.5|10499.5|10509|10499|3
1620737150000|2021-05-11 12:45:50|10509.3|10499.3|10511.3|10501.3|10511.3|10501.3|10508.5|10498.5|8
1620737160000|2021-05-11 12:46:00|10510.5|10500.5|10509.8|10499.8|10510.5|10500.5|10508.3|10498.3|11
1620737170000|2021-05-11 12:46:10|10510.3|10500.3|10510.3|10500.3|10510.3|10500.3|10510|10500|3
1620737180000|2021-05-11 12:46:20|10510|10500|10510.3|10500.3|10510.3|10500.3|10508.8|10498.8|6
1620737190000|2021-05-11 12:46:30|10509.8|10499.8|10506.8|10496.8|10509.8|10499.8|10506.5|10496.5|8
1620737200000|2021-05-11 12:46:40|10506.5|10496.5|10507|10497|10507|10497|10506.3|10496.3|4
1620737210000|2021-05-11 12:46:50|10507.3|10497.3|10507.3|10497.3|10507.3|10497.3|10507.3|10497.3|1
1620737220000|2021-05-11 12:47:00|10506|10496|10505.3|10495.3|10506|10496|10505.3|10495.3|10
1620737230000|2021-05-11 12:47:10|10505|10495|10503.8|10493.8|10505|10495|10503.3|10493.3|10
1620737240000|2021-05-11 12:47:20|10503.5|10493.5|10505|10495|10505|10495|10503|10493|7
1620737260000|2021-05-11 12:47:40|10504.8|10494.8|10504.8|10494.8|10505|10495|10504.8|10494.8|3
1620737280000|2021-05-11 12:48:00|10504.5|10494.5|10501|10491|10504.5|10494.5|10501|10491|11
1620737290000|2021-05-11 12:48:10|10501.5|10491.5|10503|10493|10504.8|10494.8|10501.5|10491.5|12
1620737300000|2021-05-11 12:48:20|10502.8|10492.8|10501.8|10491.8|10502.8|10492.8|10501.8|10491.8|7
1620737310000|2021-05-11 12:48:30|10500.8|10490.8|10503.3|10493.3|10503.3|10493.3|10500.8|10490.8|8
1620737320000|2021-05-11 12:48:40|10503.5|10493.5|10503.8|10493.8|10503.8|10493.8|10503.5|10493.5|2
1620737330000|2021-05-11 12:48:50|10503.5|10493.5|10503|10493|10503.5|10493.5|10503|10493|2
1620737340000|2021-05-11 12:49:00|10502.8|10492.8|10501|10491|10503|10493|10501|10491|5
1620737350000|2021-05-11 12:49:10|10500.8|10490.8|10500.5|10490.5|10500.8|10490.8|10500.5|10490.5|2
1620737360000|2021-05-11 12:49:20|10500|10490|10501.5|10491.5|10501.5|10491.5|10500|10490|5
1620737370000|2021-05-11 12:49:30|10502|10492|10501.3|10491.3|10502|10492|10500.5|10490.5|6
1620737380000|2021-05-11 12:49:40|10500.8|10490.8|10501.3|10491.3|10501.5|10491.5|10500.8|10490.8|4
1620737390000|2021-05-11 12:49:50|10501.5|10491.5|10501.8|10491.8|10501.8|10491.8|10501.5|10491.5|2
1620737400000|2021-05-11 12:50:00|10501.3|10491.3|10501.8|10491.8|10501.8|10491.8|10501.3|10491.3|7
1620737410000|2021-05-11 12:50:10|10501.5|10491.5|10501.5|10491.5|10501.8|10491.8|10501.5|10491.5|3
1620737420000|2021-05-11 12:50:20|10501.8|10491.8|10502|10492|10502|10492|10501.8|10491.8|2
1620737430000|2021-05-11 12:50:30|10501.8|10491.8|10501|10491|10501.8|10491.8|10501|10491|5
1620737440000|2021-05-11 12:50:40|10501.3|10491.3|10501.5|10491.5|10501.5|10491.5|10501.3|10491.3|2
1620737450000|2021-05-11 12:50:50|10501.8|10491.8|10503.5|10493.5|10503.5|10493.5|10501.8|10491.8|3
1620737460000|2021-05-11 12:51:00|10502.8|10492.8|10502.5|10492.5|10502.8|10492.8|10502.5|10492.5|2
1620737470000|2021-05-11 12:51:10|10502.3|10492.3|10501.8|10491.8|10502.3|10492.3|10501.1|10491.1|6
1620737480000|2021-05-11 12:51:20|10502|10492|10502.8|10492.8|10502.8|10492.8|10501.8|10491.8|4
1620737490000|2021-05-11 12:51:30|10503.5|10493.5|10502.8|10492.8|10504|10494|10502.8|10492.8|6
1620737500000|2021-05-11 12:51:40|10503|10493|10504.8|10494.8|10504.8|10494.8|10503|10493|7
1620737510000|2021-05-11 12:51:50|10505.3|10495.3|10503|10493|10505.3|10495.3|10503|10493|4
1620737520000|2021-05-11 12:52:00|10502.3|10492.3|10503.8|10493.8|10504|10494|10502.3|10492.3|8
1620737530000|2021-05-11 12:52:10|10504|10494|10502.5|10492.5|10504.3|10494.3|10502.3|10492.3|7
1620737540000|2021-05-11 12:52:20|10502.3|10492.3|10501.3|10491.3|10502.3|10492.3|10501.3|10491.3|7
1620737550000|2021-05-11 12:52:30|10501|10491|10502.5|10492.5|10502.5|10492.5|10501|10491|4
1620737560000|2021-05-11 12:52:40|10501.8|10491.8|10501.8|10491.8|10501.8|10491.8|10501.3|10491.3|5
1620737570000|2021-05-11 12:52:50|10502|10492|10501.3|10491.3|10503.5|10493.5|10501.3|10491.3|5
1620737580000|2021-05-11 12:53:00|10501.5|10491.5|10503|10493|10503|10493|10501.5|10491.5|5
1620737590000|2021-05-11 12:53:10|10502.8|10492.8|10501.3|10491.3|10502.8|10492.8|10501.3|10491.3|5
1620737600000|2021-05-11 12:53:20|10501|10491|10501|10491|10501|10491|10500.8|10490.8|3
1620737610000|2021-05-11 12:53:30|10500.8|10490.8|10501.3|10491.3|10501.3|10491.3|10500.5|10490.5|9
1620737620000|2021-05-11 12:53:40|10500.8|10490.8|10500.5|10490.5|10501|10491|10500.5|10490.5|6
1620737630000|2021-05-11 12:53:50|10500.3|10490.3|10497.8|10487.8|10501|10491|10497.8|10487.8|6
1620737640000|2021-05-11 12:54:00|10498.3|10488.3|10497.8|10487.8|10498.5|10488.5|10497.8|10487.8|7
1620737650000|2021-05-11 12:54:10|10498|10488|10497.8|10487.8|10498|10488|10497.3|10487.3|5
1620737660000|2021-05-11 12:54:20|10498.5|10488.5|10498.8|10488.8|10498.8|10488.8|10498.3|10488.3|4
1620737670000|2021-05-11 12:54:30|10498.5|10488.5|10497.5|10487.5|10498.5|10488.5|10497.5|10487.5|3
1620737680000|2021-05-11 12:54:40|10497.8|10487.8|10498.3|10488.3|10498.8|10488.8|10497.8|10487.8|6
1620737690000|2021-05-11 12:54:50|10499|10489|10499.5|10489.5|10501.8|10491.8|10499|10489|10
1620737700000|2021-05-11 12:55:00|10499.3|10489.3|10499.3|10489.3|10499.3|10489.3|10499|10489|3
1620737710000|2021-05-11 12:55:10|10499|10489|10496.8|10486.8|10499|10489|10496.8|10486.8|5
1620737720000|2021-05-11 12:55:20|10497|10487|10498.3|10488.3|10498.3|10488.3|10497|10487|4
1620737730000|2021-05-11 12:55:30|10498.5|10488.5|10500|10490|10501.8|10491.8|10498.5|10488.5|12
1620737740000|2021-05-11 12:55:40|10499.5|10489.5|10499.5|10489.5|10500|10490|10499.3|10489.3|4
1620737750000|2021-05-11 12:55:50|10499.8|10489.8|10497.5|10487.5|10499.8|10489.8|10497.5|10487.5|5
1620737760000|2021-05-11 12:56:00|10497.3|10487.3|10491.5|10481.5|10497.3|10487.3|10491.5|10481.5|11
1620737770000|2021-05-11 12:56:10|10491|10481|10479.3|10469.3|10491.3|10481.3|10478.3|10468.3|16
1620737780000|2021-05-11 12:56:20|10479|10469|10481.5|10471.5|10482|10472|10479|10469|8
1620737790000|2021-05-11 12:56:30|10481.3|10471.3|10480.3|10470.3|10481.3|10471.3|10480.3|10470.3|3
1620737800000|2021-05-11 12:56:40|10480|10470|10479.3|10469.3|10480.8|10470.8|10478.5|10468.5|8
1620737810000|2021-05-11 12:56:50|10479.8|10469.8|10475|10465|10479.8|10469.8|10474.8|10464.8|14
1620737820000|2021-05-11 12:57:00|10475.3|10465.3|10474|10464|10475.3|10465.3|10473.8|10463.8|15
1620737830000|2021-05-11 12:57:10|10473.8|10463.8|10462.8|10452.8|10473.8|10463.8|10461.8|10451.8|25
1620737840000|2021-05-11 12:57:20|10463.5|10453.5|10462.3|10452.3|10464|10454|10460|10450|22
1620737850000|2021-05-11 12:57:30|10461|10451|10464.3|10454.3|10464.3|10454.3|10461|10451|13
1620737860000|2021-05-11 12:57:40|10464.8|10454.8|10463.8|10453.8|10466.8|10456.8|10463|10453|16
1620737870000|2021-05-11 12:57:50|10464|10454|10460.3|10450.3|10464|10454|10460.3|10450.3|24
1620737880000|2021-05-11 12:58:00|10460.5|10450.5|10461.5|10451.5|10464.8|10454.8|10460.3|10450.3|15
1620737890000|2021-05-11 12:58:10|10462|10452|10466.3|10456.3|10466.8|10456.8|10462|10452|12
1620737900000|2021-05-11 12:58:20|10465.5|10455.5|10460.8|10450.8|10465.5|10455.5|10460.8|10450.8|13
1620737910000|2021-05-11 12:58:30|10461.3|10451.3|10462|10452|10463|10453|10460.3|10450.3|12
1620737920000|2021-05-11 12:58:40|10462.3|10452.3|10459.3|10449.3|10463|10453|10458.3|10448.3|11
1620737930000|2021-05-11 12:58:50|10459|10449|10463.3|10453.3|10463.5|10453.5|10459|10449|7
1620737940000|2021-05-11 12:59:00|10458.5|10448.5|10457.5|10447.5|10458.5|10448.5|10456.8|10446.8|12
1620737950000|2021-05-11 12:59:10|10458.3|10448.3|10460.5|10450.5|10460.5|10450.5|10456.8|10446.8|17
1620737960000|2021-05-11 12:59:20|10461.3|10451.3|10465|10455|10465.8|10455.8|10460.8|10450.8|15
1620737970000|2021-05-11 12:59:30|10464.8|10454.8|10468.8|10458.8|10470.8|10460.8|10463.3|10453.3|19
1620737980000|2021-05-11 12:59:40|10469.3|10459.3|10471.3|10461.3|10473|10463|10468.3|10458.3|13
1620737990000|2021-05-11 12:59:50|10471.5|10461.5|10469.5|10459.5|10472.3|10462.3|10469.3|10459.3|15
1620738000000|2021-05-11 13:00:00|10470.5|10460.5|10468.8|10458.8|10471.5|10461.5|10465|10455|26
1620738010000|2021-05-11 13:00:10|10468.3|10458.3|10465|10455|10468.3|10458.3|10461.8|10451.8|28
1620738020000|2021-05-11 13:00:20|10463.5|10453.5|10467.3|10457.3|10467.5|10457.5|10461.5|10451.5|17
1620738030000|2021-05-11 13:00:30|10467.8|10457.8|10473.8|10463.8|10473.8|10463.8|10467|10457|18
1620738040000|2021-05-11 13:00:40|10474|10464|10473.3|10463.3|10476.5|10466.5|10473.3|10463.3|19
1620738050000|2021-05-11 13:00:50|10473|10463|10476|10466|10476.5|10466.5|10472.5|10462.5|18
1620738060000|2021-05-11 13:01:00|10475.8|10465.8|10463.8|10453.8|10475.8|10465.8|10463|10453|22
1620738070000|2021-05-11 13:01:10|10464|10454|10460.3|10450.3|10464|10454|10460.3|10450.3|21
1620738080000|2021-05-11 13:01:20|10461.5|10451.5|10461.3|10451.3|10461.8|10451.8|10458.5|10448.5|24
1620738090000|2021-05-11 13:01:30|10461.8|10451.8|10465.5|10455.5|10468.3|10458.3|10461.8|10451.8|15
1620738100000|2021-05-11 13:01:40|10464.8|10454.8|10459.3|10449.3|10464.8|10454.8|10459.3|10449.3|12
1620738110000|2021-05-11 13:01:50|10460.5|10450.5|10470.5|10460.5|10470.5|10460.5|10460.3|10450.3|21
1620738120000|2021-05-11 13:02:00|10470.8|10460.8|10478.3|10468.3|10478.3|10468.3|10469.8|10459.8|23
1620738130000|2021-05-11 13:02:10|10478.8|10468.8|10481|10471|10481|10471|10478.5|10468.5|6
1620738140000|2021-05-11 13:02:20|10480.5|10470.5|10485|10475|10485|10475|10479|10469|13
1620738150000|2021-05-11 13:02:30|10484.5|10474.5|10484.5|10474.5|10485.5|10475.5|10484|10474|15
1620738160000|2021-05-11 13:02:40|10486.3|10476.3|10488.8|10478.8|10489|10479|10485|10475|20
1620738170000|2021-05-11 13:02:50|10489.8|10479.8|10487.5|10477.5|10489.8|10479.8|10486.3|10476.3|13
1620738180000|2021-05-11 13:03:00|10487.3|10477.3|10487|10477|10488|10478|10484|10474|17
1620738190000|2021-05-11 13:03:10|10486.8|10476.8|10479|10469|10486.8|10476.8|10479|10469|17
1620738200000|2021-05-11 13:03:20|10479.3|10469.3|10482.8|10472.8|10482.8|10472.8|10479.3|10469.3|8
1620738210000|2021-05-11 13:03:30|10482.3|10472.3|10479.8|10469.8|10482.8|10472.8|10479.5|10469.5|21
1620738220000|2021-05-11 13:03:40|10480|10470|10481.8|10471.8|10482.3|10472.3|10480|10470|12
1620738230000|2021-05-11 13:03:50|10481.5|10471.5|10481|10471|10481.5|10471.5|10481|10471|2
1620738240000|2021-05-11 13:04:00|10481.5|10471.5|10479.8|10469.8|10481.8|10471.8|10479.8|10469.8|9
1620738250000|2021-05-11 13:04:10|10480|10470|10477|10467|10480.3|10470.3|10474.8|10464.8|23
1620738260000|2021-05-11 13:04:20|10477.3|10467.3|10475.5|10465.5|10477.5|10467.5|10475.5|10465.5|9
1620738270000|2021-05-11 13:04:30|10475|10465|10475|10465|10475|10465|10474.5|10464.5|8
1620738280000|2021-05-11 13:04:40|10474|10464|10474.5|10464.5|10474.5|10464.5|10473|10463|7
1620738290000|2021-05-11 13:04:50|10475.5|10465.5|10477.5|10467.5|10480.5|10470.5|10475.5|10465.5|17
1620738300000|2021-05-11 13:05:00|10477.8|10467.8|10477.5|10467.5|10477.8|10467.8|10477.5|10467.5|2
1620738310000|2021-05-11 13:05:10|10477.3|10467.3|10474.5|10464.5|10477.5|10467.5|10474.5|10464.5|10
1620738320000|2021-05-11 13:05:20|10473.5|10463.5|10476|10466|10476|10466|10473.5|10463.5|22
1620738330000|2021-05-11 13:05:30|10475.3|10465.3|10481|10471|10483.8|10473.8|10475|10465|25
1620738340000|2021-05-11 13:05:40|10480.8|10470.8|10490.3|10480.3|10490.3|10480.3|10480.5|10470.5|27
1620738350000|2021-05-11 13:05:50|10489.3|10479.3|10491.8|10481.8|10493|10483|10487.8|10477.8|18
1620738360000|2021-05-11 13:06:00|10492|10482|10493.8|10483.8|10494.3|10484.3|10491.8|10481.8|19
1620738370000|2021-05-11 13:06:10|10494|10484|10502|10492|10502|10492|10494|10484|18
1620738380000|2021-05-11 13:06:20|10501.3|10491.3|10502|10492|10503.5|10493.5|10498.3|10488.3|30
1620738390000|2021-05-11 13:06:30|10502.3|10492.3|10509.8|10499.8|10509.8|10499.8|10502|10492|16
1620738400000|2021-05-11 13:06:40|10509.3|10499.3|10506|10496|10509.3|10499.3|10505.8|10495.8|24
1620738410000|2021-05-11 13:06:50|10506.3|10496.3|10499.5|10489.5|10508|10498|10499.5|10489.5|22
1620738420000|2021-05-11 13:07:00|10500.5|10490.5|10497.8|10487.8|10500.5|10490.5|10496.5|10486.5|11
1620738430000|2021-05-11 13:07:10|10497|10487|10500.5|10490.5|10500.5|10490.5|10496.5|10486.5|11
1620738440000|2021-05-11 13:07:20|10500.3|10490.3|10503.8|10493.8|10503.8|10493.8|10498.3|10488.3|12
1620738450000|2021-05-11 13:07:30|10504|10494|10509.5|10499.5|10510.8|10500.8|10504|10494|15
1620738460000|2021-05-11 13:07:40|10510.3|10500.3|10510.5|10500.5|10511.8|10501.8|10510.3|10500.3|11
1620738470000|2021-05-11 13:07:50|10511|10501|10509.5|10499.5|10511|10501|10508.3|10498.3|20
1620738480000|2021-05-11 13:08:00|10509.3|10499.3|10502.3|10492.3|10509.3|10499.3|10497.8|10487.8|24
1620738490000|2021-05-11 13:08:10|10502.8|10492.8|10503.5|10493.5|10503.8|10493.8|10501.8|10491.8|15
1620738500000|2021-05-11 13:08:20|10503.3|10493.3|10504|10494|10504|10494|10503.3|10493.3|5
1620738510000|2021-05-11 13:08:30|10503.8|10493.8|10502.8|10492.8|10503.8|10493.8|10500.8|10490.8|9
1620738520000|2021-05-11 13:08:40|10501.8|10491.8|10492.9|10482.9|10501.8|10491.8|10492.9|10482.9|16
1620738530000|2021-05-11 13:08:50|10492.5|10482.5|10491.3|10481.3|10493.5|10483.5|10491.3|10481.3|17
1620738540000|2021-05-11 13:09:00|10492.8|10482.8|10491|10481|10493.3|10483.3|10491|10481|7
1620738550000|2021-05-11 13:09:10|10490.5|10480.5|10475.5|10465.5|10490.5|10480.5|10475.5|10465.5|28
1620738560000|2021-05-11 13:09:20|10476|10466|10481.3|10471.3|10481.3|10471.3|10475.5|10465.5|13
1620738570000|2021-05-11 13:09:30|10481.8|10471.8|10487.3|10477.3|10487.3|10477.3|10481.8|10471.8|19
1620738580000|2021-05-11 13:09:40|10486.8|10476.8|10490.3|10480.3|10490.8|10480.8|10486.8|10476.8|17
1620738590000|2021-05-11 13:09:50|10490|10480|10481.3|10471.3|10490|10480|10480.9|10470.9|11
1620738600000|2021-05-11 13:10:00|10482|10472|10478|10468|10482|10472|10478|10468|7
1620738610000|2021-05-11 13:10:10|10477.5|10467.5|10483.3|10473.3|10484.8|10474.8|10477.5|10467.5|14
1620738620000|2021-05-11 13:10:20|10483.5|10473.5|10486.3|10476.3|10488.3|10478.3|10483.5|10473.5|19
1620738630000|2021-05-11 13:10:30|10485.3|10475.3|10482|10472|10485.3|10475.3|10482|10472|17
1620738640000|2021-05-11 13:10:40|10481|10471|10481.8|10471.8|10481.8|10471.8|10479.5|10469.5|9
1620738650000|2021-05-11 13:10:50|10482|10472|10486|10476|10486.8|10476.8|10482|10472|18
1620738660000|2021-05-11 13:11:00|10485.5|10475.5|10488.5|10478.5|10490.8|10480.8|10485.5|10475.5|29
1620738670000|2021-05-11 13:11:10|10488.3|10478.3|10488|10478|10488.8|10478.8|10486.3|10476.3|24
1620738680000|2021-05-11 13:11:20|10483.8|10473.8|10484|10474|10484|10474|10481.5|10471.5|14
1620738690000|2021-05-11 13:11:30|10484.3|10474.3|10475.3|10465.3|10484.3|10474.3|10474.8|10464.8|16
1620738700000|2021-05-11 13:11:40|10475.8|10465.8|10476|10466|10476|10466|10474.5|10464.5|9
1620738710000|2021-05-11 13:11:50|10476.3|10466.3|10472.8|10462.8|10476.8|10466.8|10471.3|10461.3|13
1620738720000|2021-05-11 13:12:00|10472.5|10462.5|10484.5|10474.5|10484.5|10474.5|10471.5|10461.5|18
1620738730000|2021-05-11 13:12:10|10484.8|10474.8|10482.5|10472.5|10484.8|10474.8|10480.5|10470.5|20
1620738740000|2021-05-11 13:12:20|10482.3|10472.3|10482.3|10472.3|10483|10473|10480.5|10470.5|16
1620738750000|2021-05-11 13:12:30|10481.8|10471.8|10488|10478|10488|10478|10481.5|10471.5|22
1620738760000|2021-05-11 13:12:40|10488.3|10478.3|10493|10483|10493|10483|10485.5|10475.5|18
1620738770000|2021-05-11 13:12:50|10492.5|10482.5|10495.5|10485.5|10495.5|10485.5|10489.8|10479.8|21
1620738780000|2021-05-11 13:13:00|10494|10484|10495.3|10485.3|10496|10486|10491.8|10481.8|22
1620738790000|2021-05-11 13:13:10|10494.8|10484.8|10490.5|10480.5|10494.8|10484.8|10489.8|10479.8|14
1620738800000|2021-05-11 13:13:20|10487.3|10477.3|10493|10483|10493|10483|10487.3|10477.3|18
1620738810000|2021-05-11 13:13:30|10492.8|10482.8|10494.3|10484.3|10494.8|10484.8|10492.5|10482.5|9
1620738820000|2021-05-11 13:13:40|10494|10484|10490.5|10480.5|10494|10484|10489.5|10479.5|22
1620738830000|2021-05-11 13:13:50|10490.8|10480.8|10484|10474|10493.3|10483.3|10483.5|10473.5|17
1620738840000|2021-05-11 13:14:00|10482|10472|10482.8|10472.8|10484.8|10474.8|10482|10472|14
1620738850000|2021-05-11 13:14:10|10481.3|10471.3|10480.5|10470.5|10481.3|10471.3|10478|10468|15
1620738860000|2021-05-11 13:14:20|10481.8|10471.8|10483.3|10473.3|10485.3|10475.3|10481.8|10471.8|19
1620738870000|2021-05-11 13:14:30|10482.3|10472.3|10480.8|10470.8|10482.3|10472.3|10480.8|10470.8|9
1620738880000|2021-05-11 13:14:40|10481|10471|10484.3|10474.3|10484.8|10474.8|10480.8|10470.8|16
1620738890000|2021-05-11 13:14:50|10485.5|10475.5|10477.8|10467.8|10486|10476|10477|10467|18
1620738900000|2021-05-11 13:15:00|10478.5|10468.5|10478.3|10468.3|10481.5|10471.5|10478|10468|15
1620738910000|2021-05-11 13:15:10|10478.5|10468.5|10473.5|10463.5|10478.5|10468.5|10471.3|10461.3|16
1620738920000|2021-05-11 13:15:20|10474.5|10464.5|10474.5|10464.5|10475|10465|10472.3|10462.3|17
1620738930000|2021-05-11 13:15:30|10475|10465|10473.5|10463.5|10475|10465|10472.8|10462.8|13
1620738940000|2021-05-11 13:15:40|10474.3|10464.3|10473.5|10463.5|10474.3|10464.3|10472|10462|11
1620738950000|2021-05-11 13:15:50|10473.8|10463.8|10475.3|10465.3|10478.3|10468.3|10473.3|10463.3|24
1620738960000|2021-05-11 13:16:00|10475|10465|10470.8|10460.8|10475|10465|10468.8|10458.8|20
1620738970000|2021-05-11 13:16:10|10470.5|10460.5|10474.3|10464.3|10475.8|10465.8|10469.3|10459.3|17
1620738980000|2021-05-11 13:16:20|10473.8|10463.8|10473|10463|10473.8|10463.8|10471.5|10461.5|15
1620738990000|2021-05-11 13:16:30|10473.3|10463.3|10469|10459|10473.3|10463.3|10468|10458|13
1620739000000|2021-05-11 13:16:40|10469.3|10459.3|10468.8|10458.8|10470|10460|10468.5|10458.5|10
1620739010000|2021-05-11 13:16:50|10467|10457|10468|10458|10469|10459|10467|10457|9
1620739020000|2021-05-11 13:17:00|10467.8|10457.8|10463.8|10453.8|10467.8|10457.8|10463.8|10453.8|21
1620739030000|2021-05-11 13:17:10|10464.3|10454.3|10466.3|10456.3|10466.3|10456.3|10463.5|10453.5|13
1620739040000|2021-05-11 13:17:20|10466.5|10456.5|10465|10455|10469|10459|10465|10455|17
1620739050000|2021-05-11 13:17:30|10465.3|10455.3|10460|10450|10465.3|10455.3|10460|10450|20
1620739060000|2021-05-11 13:17:40|10459.8|10449.8|10457.8|10447.8|10460|10450|10455.8|10445.8|25
1620739070000|2021-05-11 13:17:50|10459|10449|10456|10446|10459.3|10449.3|10454.3|10444.3|26
1620739080000|2021-05-11 13:18:00|10457.5|10447.5|10452.5|10442.5|10459.3|10449.3|10452.1|10442.1|23
1620739090000|2021-05-11 13:18:10|10452.8|10442.8|10458.3|10448.3|10458.3|10448.3|10452.5|10442.5|19
1620739100000|2021-05-11 13:18:20|10458.5|10448.5|10459.3|10449.3|10459.3|10449.3|10458.5|10448.5|8
1620739110000|2021-05-11 13:18:30|10460|10450|10459.8|10449.8|10460|10450|10457.5|10447.5|9
1620739120000|2021-05-11 13:18:40|10459.3|10449.3|10460.3|10450.3|10460.3|10450.3|10459.3|10449.3|6
1620739130000|2021-05-11 13:18:50|10460|10450|10460.3|10450.3|10460.3|10450.3|10459.5|10449.5|5
1620739140000|2021-05-11 13:19:00|10460|10450|10460|10450|10460|10450|10457.5|10447.5|11
1620739150000|2021-05-11 13:19:10|10459.8|10449.8|10458.8|10448.8|10459.8|10449.8|10457|10447|11
1620739160000|2021-05-11 13:19:20|10458.5|10448.5|10464.5|10454.5|10464.5|10454.5|10458.5|10448.5|17
1620739170000|2021-05-11 13:19:30|10464.3|10454.3|10463.5|10453.5|10464.5|10454.5|10463.5|10453.5|11
1620739180000|2021-05-11 13:19:40|10462.8|10452.8|10457.5|10447.5|10462.8|10452.8|10457.3|10447.3|14
1620739190000|2021-05-11 13:19:50|10456.5|10446.5|10446.8|10436.8|10456.8|10446.8|10446.8|10436.8|28
1620739200000|2021-05-11 13:20:00|10447|10437|10448.3|10438.3|10448.8|10438.8|10443.8|10433.8|23
1620739210000|2021-05-11 13:20:10|10451.5|10441.5|10436.8|10426.8|10453|10443|10436.8|10426.8|29
1620739220000|2021-05-11 13:20:20|10436.5|10426.5|10439.5|10429.5|10441|10431|10434.5|10424.5|32
1620739230000|2021-05-11 13:20:30|10439.8|10429.8|10442.8|10432.8|10442.8|10432.8|10439.8|10429.8|12
1620739240000|2021-05-11 13:20:40|10443|10433|10443.8|10433.8|10444.5|10434.5|10442.5|10432.5|10
1620739250000|2021-05-11 13:20:50|10446.3|10436.3|10446.5|10436.5|10449.8|10439.8|10446.3|10436.3|19
1620739260000|2021-05-11 13:21:00|10446.3|10436.3|10443|10433|10446.3|10436.3|10439.3|10429.3|17
1620739270000|2021-05-11 13:21:10|10441.5|10431.5|10440.5|10430.5|10443|10433|10437.3|10427.3|17
1620739280000|2021-05-11 13:21:20|10439.8|10429.8|10437.5|10427.5|10440.3|10430.3|10436.5|10426.5|16
1620739290000|2021-05-11 13:21:30|10436.5|10426.5|10433.3|10423.3|10437|10427|10433.3|10423.3|20
1620739300000|2021-05-11 13:21:40|10434.5|10424.5|10435.3|10425.3|10436.5|10426.5|10433.8|10423.8|16
1620739310000|2021-05-11 13:21:50|10435|10425|10430.8|10420.8|10435|10425|10430.8|10420.8|14
1620739320000|2021-05-11 13:22:00|10432|10422|10417|10407|10432|10422|10417|10407|30
1620739330000|2021-05-11 13:22:10|10417.3|10407.3|10427|10417|10428.3|10418.3|10417|10407|20
1620739340000|2021-05-11 13:22:20|10426.8|10416.8|10422.3|10412.3|10427.3|10417.3|10422.3|10412.3|19
1620739350000|2021-05-11 13:22:30|10422|10412|10412.5|10402.5|10422|10412|10412.5|10402.5|17
1620739360000|2021-05-11 13:22:40|10413.3|10403.3|10410.8|10400.8|10413.3|10403.3|10409.3|10399.3|26
1620739370000|2021-05-11 13:22:50|10410.5|10400.5|10418.3|10408.3|10419.3|10409.3|10410.3|10400.3|23
1620739380000|2021-05-11 13:23:00|10418|10408|10418.3|10408.3|10418.3|10408.3|10416.3|10406.3|11
1620739390000|2021-05-11 13:23:10|10418|10408|10415.3|10405.3|10418|10408|10412|10402|20
1620739400000|2021-05-11 13:23:20|10416.3|10406.3|10415.3|10405.3|10416.3|10406.3|10413|10403|16
1620739410000|2021-05-11 13:23:30|10415|10405|10411.5|10401.5|10417.5|10407.5|10411|10401|18
1620739420000|2021-05-11 13:23:40|10411.3|10401.3|10413.6|10403.6|10413.9|10403.9|10410.3|10400.3|14
1620739430000|2021-05-11 13:23:50|10413.8|10403.8|10409|10399|10413.8|10403.8|10409|10399|12
1620739440000|2021-05-11 13:24:00|10408.5|10398.5|10410.5|10400.5|10410.5|10400.5|10408.5|10398.5|12
1620739450000|2021-05-11 13:24:10|10410.8|10400.8|10416.8|10406.8|10418.5|10408.5|10410.8|10400.8|16
1620739460000|2021-05-11 13:24:20|10417|10407|10415.5|10405.5|10420.3|10410.3|10415|10405|13
1620739470000|2021-05-11 13:24:30|10415.3|10405.3|10418.5|10408.5|10422|10412|10415|10405|19
1620739480000|2021-05-11 13:24:40|10419|10409|10419.3|10409.3|10422.3|10412.3|10419|10409|11
1620739490000|2021-05-11 13:24:50|10419.8|10409.8|10421.5|10411.5|10422|10412|10419.8|10409.8|12
1620739500000|2021-05-11 13:25:00|10422|10412|10422.3|10412.3|10422.3|10412.3|10422|10412|2
1620739510000|2021-05-11 13:25:10|10421.5|10411.5|10418|10408|10422|10412|10418|10408|15
1620739520000|2021-05-11 13:25:20|10418.3|10408.3|10416|10406|10418.3|10408.3|10415.3|10405.3|12
1620739530000|2021-05-11 13:25:30|10415.8|10405.8|10414.3|10404.3|10416.3|10406.3|10413.8|10403.8|9
1620739540000|2021-05-11 13:25:40|10415.3|10405.3|10412|10402|10415.3|10405.3|10412|10402|11
1620739550000|2021-05-11 13:25:50|10411.5|10401.5|10409.5|10399.5|10411.8|10401.8|10409.5|10399.5|16
1620739560000|2021-05-11 13:26:00|10409.3|10399.3|10417.8|10407.8|10417.8|10407.8|10409.3|10399.3|12
1620739570000|2021-05-11 13:26:10|10418.3|10408.3|10414.3|10404.3|10418.3|10408.3|10414.3|10404.3|12
1620739580000|2021-05-11 13:26:20|10414|10404|10415.8|10405.8|10416.3|10406.3|10414|10404|7
1620739590000|2021-05-11 13:26:30|10415.5|10405.5|10410|10400|10415.5|10405.5|10410|10400|13
1620739600000|2021-05-11 13:26:40|10410.5|10400.5|10411.5|10401.5|10411.5|10401.5|10410.5|10400.5|9
1620739610000|2021-05-11 13:26:50|10412.3|10402.3|10414|10404|10415.3|10405.3|10412.3|10402.3|10
1620739620000|2021-05-11 13:27:00|10413.5|10403.5|10414.8|10404.8|10414.8|10404.8|10411.3|10401.3|11
1620739630000|2021-05-11 13:27:10|10414|10404|10413.5|10403.5|10414.3|10404.3|10412.3|10402.3|10
1620739640000|2021-05-11 13:27:20|10414.3|10404.3|10416.5|10406.5|10418.3|10408.3|10414.3|10404.3|12
1620739650000|2021-05-11 13:27:30|10416.3|10406.3|10415.5|10405.5|10416.8|10406.8|10414.5|10404.5|11
1620739660000|2021-05-11 13:27:40|10416.5|10406.5|10415.5|10405.5|10418.3|10408.3|10415.5|10405.5|15
1620739670000|2021-05-11 13:27:50|10414.5|10404.5|10409.3|10399.3|10414.8|10404.8|10409.3|10399.3|9
1620739680000|2021-05-11 13:28:00|10408.8|10398.8|10412.3|10402.3|10412.3|10402.3|10407.8|10397.8|11
1620739690000|2021-05-11 13:28:10|10412.5|10402.5|10417.5|10407.5|10417.5|10407.5|10412.5|10402.5|11
1620739700000|2021-05-11 13:28:20|10417|10407|10412.8|10402.8|10417|10407|10412.3|10402.3|8
1620739710000|2021-05-11 13:28:30|10413.3|10403.3|10412.5|10402.5|10414.5|10404.5|10412.5|10402.5|10
1620739720000|2021-05-11 13:28:40|10412.8|10402.8|10414.8|10404.8|10415.3|10405.3|10412.5|10402.5|6
1620739730000|2021-05-11 13:28:50|10415|10405|10413|10403|10416.8|10406.8|10413|10403|8
1620739740000|2021-05-11 13:29:00|10412.3|10402.3|10413|10403|10415.3|10405.3|10410.8|10400.8|13
1620739750000|2021-05-11 13:29:10|10412.8|10402.8|10411|10401|10413.3|10403.3|10410.3|10400.3|11
1620739760000|2021-05-11 13:29:20|10411.3|10401.3|10411.3|10401.3|10412|10402|10410.5|10400.5|11
1620739770000|2021-05-11 13:29:30|10411.8|10401.8|10414.5|10404.5|10414.5|10404.5|10411.8|10401.8|17
1620739780000|2021-05-11 13:29:40|10416|10406|10417.5|10407.5|10417.5|10407.5|10414.5|10404.5|7
1620739790000|2021-05-11 13:29:50|10418|10408|10426.3|10416.3|10426.5|10416.5|10418|10408|18
1620739800000|2021-05-11 13:30:00|10426|10416|10434.3|10424.3|10434.3|10424.3|10423.3|10413.3|19
1620739810000|2021-05-11 13:30:10|10432.3|10422.3|10434.5|10424.5|10434.8|10424.8|10431|10421|23
1620739820000|2021-05-11 13:30:20|10436.5|10426.5|10433|10423|10436.5|10426.5|10430.5|10420.5|22
1620739830000|2021-05-11 13:30:30|10433.3|10423.3|10433|10423|10436.5|10426.5|10432.8|10422.8|16
1620739840000|2021-05-11 13:30:40|10432.8|10422.8|10434.8|10424.8|10435.5|10425.5|10431.3|10421.3|22
1620739850000|2021-05-11 13:30:50|10434.5|10424.5|10439.8|10429.8|10439.8|10429.8|10434.5|10424.5|18
1620739860000|2021-05-11 13:31:00|10443|10433|10445.5|10435.5|10448|10438|10443|10433|22
1620739870000|2021-05-11 13:31:10|10445|10435|10445.3|10435.3|10448.5|10438.5|10444.5|10434.5|25
1620739880000|2021-05-11 13:31:20|10445.5|10435.5|10449|10439|10449|10439|10445.3|10435.3|19
1620739890000|2021-05-11 13:31:30|10449.5|10439.5|10451.8|10441.8|10454.3|10444.3|10449.5|10439.5|23
1620739900000|2021-05-11 13:31:40|10452|10442|10448.3|10438.3|10452|10442|10447|10437|18
1620739910000|2021-05-11 13:31:50|10448.5|10438.5|10452.3|10442.3|10452.8|10442.8|10447.3|10437.3|18
1620739920000|2021-05-11 13:32:00|10451.8|10441.8|10447.3|10437.3|10451.8|10441.8|10442.5|10432.5|24
1620739930000|2021-05-11 13:32:10|10446.3|10436.3|10444.3|10434.3|10448.3|10438.3|10443.3|10433.3|16
1620739940000|2021-05-11 13:32:20|10444.5|10434.5|10443.3|10433.3|10444.5|10434.5|10441.1|10431.1|18
1620739950000|2021-05-11 13:32:30|10443.5|10433.5|10445.5|10435.5|10446|10436|10443.5|10433.5|24
1620739960000|2021-05-11 13:32:40|10445.8|10435.8|10451.8|10441.8|10451.8|10441.8|10445.5|10435.5|18
1620739970000|2021-05-11 13:32:50|10451.3|10441.3|10448.8|10438.8|10451.5|10441.5|10447.3|10437.3|15
1620739980000|2021-05-11 13:33:00|10448|10438|10443.3|10433.3|10451|10441|10443.3|10433.3|20
1620739990000|2021-05-11 13:33:10|10442.5|10432.5|10444.5|10434.5|10444.5|10434.5|10441.8|10431.8|9
1620740000000|2021-05-11 13:33:20|10444.3|10434.3|10439.5|10429.5|10444.3|10434.3|10437.8|10427.8|19
1620740010000|2021-05-11 13:33:30|10440|10430|10441|10431|10443.8|10433.8|10440|10430|17
1620740020000|2021-05-11 13:33:40|10441.5|10431.5|10444.3|10434.3|10445|10435|10441.5|10431.5|15
1620740030000|2021-05-11 13:33:50|10444|10434|10441.8|10431.8|10445|10435|10441.5|10431.5|18
1620740040000|2021-05-11 13:34:00|10442.3|10432.3|10444.3|10434.3|10444.5|10434.5|10441.8|10431.8|13
1620740050000|2021-05-11 13:34:10|10444|10434|10442.5|10432.5|10444.8|10434.8|10442.5|10432.5|10
1620740060000|2021-05-11 13:34:20|10442.3|10432.3|10447|10437|10447.3|10437.3|10442.3|10432.3|11
1620740070000|2021-05-11 13:34:30|10446|10436|10441.5|10431.5|10446.8|10436.8|10441.5|10431.5|13
1620740080000|2021-05-11 13:34:40|10441.8|10431.8|10439.8|10429.8|10442|10432|10437.8|10427.8|13
1620740090000|2021-05-11 13:34:50|10440.5|10430.5|10435.5|10425.5|10441.8|10431.8|10435.3|10425.3|14
1620740100000|2021-05-11 13:35:00|10434.5|10424.5|10437|10427|10438.8|10428.8|10434.5|10424.5|18
1620740110000|2021-05-11 13:35:10|10436.5|10426.5|10440.8|10430.8|10442|10432|10436.5|10426.5|12
1620740120000|2021-05-11 13:35:20|10440.3|10430.3|10435.8|10425.8|10440.3|10430.3|10435.3|10425.3|16
1620740130000|2021-05-11 13:35:30|10436.5|10426.5|10433|10423|10437|10427|10432.8|10422.8|12
1620740140000|2021-05-11 13:35:40|10433.3|10423.3|10433.5|10423.5|10434|10424|10432.5|10422.5|14
1620740150000|2021-05-11 13:35:50|10434.3|10424.3|10430|10420|10435.3|10425.3|10430|10420|19
1620740160000|2021-05-11 13:36:00|10429.5|10419.5|10433.3|10423.3|10434|10424|10428|10418|16
1620740170000|2021-05-11 13:36:10|10434|10424|10432.5|10422.5|10436.5|10426.5|10432.5|10422.5|14
1620740180000|2021-05-11 13:36:20|10432.8|10422.8|10435|10425|10435.3|10425.3|10432.3|10422.3|19
1620740190000|2021-05-11 13:36:30|10434.5|10424.5|10439.8|10429.8|10440.8|10430.8|10434.5|10424.5|17
1620740200000|2021-05-11 13:36:40|10440.8|10430.8|10440.8|10430.8|10442.8|10432.8|10440|10430|15
1620740210000|2021-05-11 13:36:50|10441|10431|10441.3|10431.3|10445.5|10435.5|10441|10431|18
1620740220000|2021-05-11 13:37:00|10441|10431|10445.3|10435.3|10445.3|10435.3|10440.3|10430.3|19
1620740230000|2021-05-11 13:37:10|10444.8|10434.8|10442.3|10432.3|10444.8|10434.8|10441.8|10431.8|18
1620740240000|2021-05-11 13:37:20|10442|10432|10437|10427|10442|10432|10436|10426|14
1620740250000|2021-05-11 13:37:30|10437.3|10427.3|10442.3|10432.3|10442.5|10432.5|10437.3|10427.3|12
1620740260000|2021-05-11 13:37:40|10442.5|10432.5|10435.8|10425.8|10443.3|10433.3|10435.3|10425.3|18
1620740270000|2021-05-11 13:37:50|10435.5|10425.5|10434.8|10424.8|10437.5|10427.5|10433.8|10423.8|14
1620740280000|2021-05-11 13:38:00|10435|10425|10438.8|10428.8|10439|10429|10435|10425|15
1620740290000|2021-05-11 13:38:10|10439|10429|10435.8|10425.8|10439.3|10429.3|10435.5|10425.5|22
1620740300000|2021-05-11 13:38:20|10436.8|10426.8|10437|10427|10439.3|10429.3|10436|10426|16
1620740310000|2021-05-11 13:38:30|10437.3|10427.3|10443|10433|10443.3|10433.3|10437.3|10427.3|13
1620740320000|2021-05-11 13:38:40|10443.3|10433.3|10445.3|10435.3|10445.3|10435.3|10443.3|10433.3|3
1620740330000|2021-05-11 13:38:50|10445.8|10435.8|10443.5|10433.5|10446.5|10436.5|10443.5|10433.5|13
1620740340000|2021-05-11 13:39:00|10443.3|10433.3|10449|10439|10449|10439|10442.8|10432.8|16
1620740350000|2021-05-11 13:39:10|10449.3|10439.3|10449.5|10439.5|10451.3|10441.3|10449|10439|11
1620740360000|2021-05-11 13:39:20|10450|10440|10452.5|10442.5|10453.3|10443.3|10450|10440|14
1620740370000|2021-05-11 13:39:30|10453.3|10443.3|10449.8|10439.8|10453.3|10443.3|10449|10439|17
1620740380000|2021-05-11 13:39:40|10449.3|10439.3|10451.5|10441.5|10452.3|10442.3|10447.5|10437.5|12
1620740390000|2021-05-11 13:39:50|10452.3|10442.3|10457.5|10447.5|10458|10448|10452.3|10442.3|14
1620740400000|2021-05-11 13:40:00|10457|10447|10450.5|10440.5|10457|10447|10450.3|10440.3|12
1620740410000|2021-05-11 13:40:10|10450.8|10440.8|10452.3|10442.3|10452.3|10442.3|10448.8|10438.8|13
1620740420000|2021-05-11 13:40:20|10453.5|10443.5|10455.5|10445.5|10457.3|10447.3|10453.3|10443.3|18
1620740430000|2021-05-11 13:40:30|10456|10446|10453|10443|10456|10446|10452.5|10442.5|18
1620740440000|2021-05-11 13:40:40|10452.5|10442.5|10450.3|10440.3|10453.3|10443.3|10450.3|10440.3|12
1620740450000|2021-05-11 13:40:50|10450.5|10440.5|10448.5|10438.5|10451.8|10441.8|10448|10438|14
1620740460000|2021-05-11 13:41:00|10447|10437|10447.3|10437.3|10449.3|10439.3|10444.8|10434.8|20
1620740470000|2021-05-11 13:41:10|10447|10437|10442.3|10432.3|10447|10437|10441.5|10431.5|20
1620740480000|2021-05-11 13:41:20|10442.8|10432.8|10447|10437|10447|10437|10442.8|10432.8|11
1620740490000|2021-05-11 13:41:30|10447.5|10437.5|10445.5|10435.5|10448.3|10438.3|10445.5|10435.5|14
1620740500000|2021-05-11 13:41:40|10445.8|10435.8|10443.5|10433.5|10445.8|10435.8|10443|10433|12
1620740510000|2021-05-11 13:41:50|10444|10434|10444.5|10434.5|10447.5|10437.5|10443.5|10433.5|17
1620740520000|2021-05-11 13:42:00|10444.3|10434.3|10443.8|10433.8|10444.3|10434.3|10442.5|10432.5|10
1620740530000|2021-05-11 13:42:10|10444.3|10434.3|10445.5|10435.5|10448.3|10438.3|10444.3|10434.3|11
1620740540000|2021-05-11 13:42:20|10445|10435|10443.3|10433.3|10445|10435|10443.3|10433.3|14
1620740550000|2021-05-11 13:42:30|10443.8|10433.8|10446.8|10436.8|10447.3|10437.3|10443|10433|18
1620740560000|2021-05-11 13:42:40|10447|10437|10449|10439|10449.3|10439.3|10446|10436|21
1620740570000|2021-05-11 13:42:50|10449.5|10439.5|10454.3|10444.3|10454.3|10444.3|10449.5|10439.5|14
1620740580000|2021-05-11 13:43:00|10454.5|10444.5|10456|10446|10456|10446|10454|10444|15
1620740590000|2021-05-11 13:43:10|10456.8|10446.8|10459|10449|10459|10449|10456.8|10446.8|11
1620740600000|2021-05-11 13:43:20|10459.3|10449.3|10453|10443|10460.5|10450.5|10452.8|10442.8|16
1620740610000|2021-05-11 13:43:30|10452.5|10442.5|10461.3|10451.3|10461.3|10451.3|10452.3|10442.3|18
1620740620000|2021-05-11 13:43:40|10461.5|10451.5|10460.3|10450.3|10464|10454|10460.3|10450.3|12
1620740630000|2021-05-11 13:43:50|10461|10451|10462|10452|10462|10452|10460|10450|13
1620740640000|2021-05-11 13:44:00|10462.3|10452.3|10460|10450|10462.3|10452.3|10459.8|10449.8|7
1620740650000|2021-05-11 13:44:10|10460.5|10450.5|10457.5|10447.5|10460.5|10450.5|10457.3|10447.3|11
1620740660000|2021-05-11 13:44:20|10457.8|10447.8|10460.8|10450.8|10460.8|10450.8|10456.8|10446.8|13
1620740670000|2021-05-11 13:44:30|10461.3|10451.3|10460.8|10450.8|10463.3|10453.3|10460.3|10450.3|14
1620740680000|2021-05-11 13:44:40|10460.3|10450.3|10463.3|10453.3|10463.3|10453.3|10460.3|10450.3|9
1620740690000|2021-05-11 13:44:50|10464.5|10454.5|10460.3|10450.3|10464.5|10454.5|10460.3|10450.3|14
1620740700000|2021-05-11 13:45:00|10460.5|10450.5|10466.5|10456.5|10468|10458|10460.3|10450.3|19
1620740710000|2021-05-11 13:45:10|10466.3|10456.3|10470|10460|10470.5|10460.5|10466.3|10456.3|9
1620740720000|2021-05-11 13:45:20|10470.5|10460.5|10472|10462|10472.3|10462.3|10469.5|10459.5|12
1620740730000|2021-05-11 13:45:30|10471.8|10461.8|10466.3|10456.3|10472.3|10462.3|10466.3|10456.3|23
1620740740000|2021-05-11 13:45:40|10466.8|10456.8|10471.5|10461.5|10471.5|10461.5|10466.3|10456.3|20
1620740750000|2021-05-11 13:45:50|10470.5|10460.5|10469.8|10459.8|10471.5|10461.5|10469|10459|13
1620740760000|2021-05-11 13:46:00|10469|10459|10466.8|10456.8|10469|10459|10465|10455|21
1620740770000|2021-05-11 13:46:10|10467.3|10457.3|10467.5|10457.5|10469.8|10459.8|10466.3|10456.3|24
1620740780000|2021-05-11 13:46:20|10467.3|10457.3|10471.5|10461.5|10471.5|10461.5|10467.3|10457.3|22
1620740790000|2021-05-11 13:46:30|10471.8|10461.8|10478|10468|10478|10468|10470|10460|18
1620740800000|2021-05-11 13:46:40|10478.5|10468.5|10482|10472|10484|10474|10478.5|10468.5|8
1620740810000|2021-05-11 13:46:50|10481|10471|10478.8|10468.8|10481|10471|10478.8|10468.8|13
1620740820000|2021-05-11 13:47:00|10478.5|10468.5|10476.8|10466.8|10478.5|10468.5|10473.3|10463.3|18
1620740830000|2021-05-11 13:47:10|10478.8|10468.8|10476.8|10466.8|10479.5|10469.5|10476.8|10466.8|21
1620740840000|2021-05-11 13:47:20|10478.3|10468.3|10482|10472|10483.3|10473.3|10478.3|10468.3|12
1620740850000|2021-05-11 13:47:30|10481.8|10471.8|10477.8|10467.8|10482.3|10472.3|10477.8|10467.8|14
1620740860000|2021-05-11 13:47:40|10478.5|10468.5|10474.3|10464.3|10478.8|10468.8|10474.3|10464.3|11
1620740870000|2021-05-11 13:47:50|10473.5|10463.5|10478.3|10468.3|10478.5|10468.5|10473.5|10463.5|17
1620740880000|2021-05-11 13:48:00|10477.8|10467.8|10475.8|10465.8|10477.8|10467.8|10475.8|10465.8|15
1620740890000|2021-05-11 13:48:10|10476.8|10466.8|10475.3|10465.3|10477.3|10467.3|10475|10465|15
1620740900000|2021-05-11 13:48:20|10475|10465|10473.8|10463.8|10476.8|10466.8|10473.3|10463.3|15
1620740910000|2021-05-11 13:48:30|10472.8|10462.8|10471.3|10461.3|10474|10464|10471|10461|14
1620740920000|2021-05-11 13:48:40|10471.5|10461.5|10475.8|10465.8|10476.5|10466.5|10470.8|10460.8|16
1620740930000|2021-05-11 13:48:50|10476.3|10466.3|10471|10461|10476.3|10466.3|10471|10461|15
1620740940000|2021-05-11 13:49:00|10470.8|10460.8|10473.5|10463.5|10474.8|10464.8|10470.8|10460.8|15
1620740950000|2021-05-11 13:49:10|10473.8|10463.8|10474.5|10464.5|10474.8|10464.8|10473.8|10463.8|5
1620740960000|2021-05-11 13:49:20|10474.8|10464.8|10478.3|10468.3|10478.3|10468.3|10474.8|10464.8|10
1620740970000|2021-05-11 13:49:30|10478.8|10468.8|10481.8|10471.8|10481.8|10471.8|10478.8|10468.8|7
1620740980000|2021-05-11 13:49:40|10480.8|10470.8|10475.3|10465.3|10480.8|10470.8|10475.3|10465.3|14
1620740990000|2021-05-11 13:49:50|10475.5|10465.5|10478.8|10468.8|10478.8|10468.8|10474.5|10464.5|14
1620741000000|2021-05-11 13:50:00|10479.5|10469.5|10479.5|10469.5|10481|10471|10479.5|10469.5|13
1620741010000|2021-05-11 13:50:10|10478.3|10468.3|10480|10470|10480.8|10470.8|10478.3|10468.3|9
1620741020000|2021-05-11 13:50:20|10480.5|10470.5|10481.8|10471.8|10483|10473|10480.5|10470.5|11
1620741030000|2021-05-11 13:50:30|10482.3|10472.3|10482.3|10472.3|10482.3|10472.3|10481.5|10471.5|7
1620741040000|2021-05-11 13:50:40|10482.8|10472.8|10481.5|10471.5|10482.8|10472.8|10480.3|10470.3|12
1620741050000|2021-05-11 13:50:50|10481.3|10471.3|10481|10471|10482.6|10472.6|10481|10471|9
1620741060000|2021-05-11 13:51:00|10480|10470|10481.5|10471.5|10482.5|10472.5|10480|10470|15
1620741070000|2021-05-11 13:51:10|10482|10472|10488.8|10478.8|10488.8|10478.8|10481|10471|14
1620741080000|2021-05-11 13:51:20|10488.5|10478.5|10491|10481|10491.8|10481.8|10487|10477|19
1620741090000|2021-05-11 13:51:30|10490.5|10480.5|10493.8|10483.8|10494.3|10484.3|10489.8|10479.8|22
1620741100000|2021-05-11 13:51:40|10494|10484|10494.8|10484.8|10495.3|10485.3|10494|10484|16
1620741110000|2021-05-11 13:51:50|10495.5|10485.5|10496.3|10486.3|10498.5|10488.5|10495|10485|22
1620741120000|2021-05-11 13:52:00|10495.5|10485.5|10488.8|10478.8|10495.5|10485.5|10487.8|10477.8|20
1620741130000|2021-05-11 13:52:10|10489.5|10479.5|10495|10485|10496|10486|10489.3|10479.3|18
1620741140000|2021-05-11 13:52:20|10495.3|10485.3|10493.3|10483.3|10496|10486|10492.8|10482.8|15
1620741150000|2021-05-11 13:52:30|10493|10483|10487.5|10477.5|10493|10483|10486.8|10476.8|23
1620741160000|2021-05-11 13:52:40|10488.8|10478.8|10490.5|10480.5|10492|10482|10487.5|10477.5|19
1620741170000|2021-05-11 13:52:50|10490.3|10480.3|10488.5|10478.5|10491.3|10481.3|10488.5|10478.5|13
1620741180000|2021-05-11 13:53:00|10489|10479|10488.8|10478.8|10490.5|10480.5|10488.8|10478.8|16
1620741190000|2021-05-11 13:53:10|10489.3|10479.3|10493|10483|10494|10484|10489.3|10479.3|19
1620741200000|2021-05-11 13:53:20|10492.8|10482.8|10492.8|10482.8|10493.5|10483.5|10492.5|10482.5|8
1620741210000|2021-05-11 13:53:30|10492.5|10482.5|10492|10482|10493.3|10483.3|10489.3|10479.3|21
1620741220000|2021-05-11 13:53:40|10492.5|10482.5|10490.5|10480.5|10492.5|10482.5|10488.3|10478.3|16
1620741230000|2021-05-11 13:53:50|10490.8|10480.8|10493|10483|10494.8|10484.8|10490.8|10480.8|18
1620741240000|2021-05-11 13:54:00|10492.5|10482.5|10495.8|10485.8|10497.3|10487.3|10492.5|10482.5|20
1620741250000|2021-05-11 13:54:10|10496|10486|10489.8|10479.8|10496.3|10486.3|10489.8|10479.8|24
1620741260000|2021-05-11 13:54:20|10489.3|10479.3|10490|10480|10490.3|10480.3|10487.3|10477.3|15
1620741270000|2021-05-11 13:54:30|10489.3|10479.3|10489|10479|10492.3|10482.3|10488|10478|20
1620741280000|2021-05-11 13:54:40|10488.8|10478.8|10488.8|10478.8|10488.8|10478.8|10487.5|10477.5|16
1620741290000|2021-05-11 13:54:50|10489|10479|10493.3|10483.3|10493.3|10483.3|10489|10479|23
1620741300000|2021-05-11 13:55:00|10494|10484|10493.3|10483.3|10495.3|10485.3|10493.3|10483.3|17
1620741310000|2021-05-11 13:55:10|10492.8|10482.8|10488.5|10478.5|10493.3|10483.3|10488.5|10478.5|13
1620741320000|2021-05-11 13:55:20|10488.8|10478.8|10488|10478|10489|10479|10488|10478|10
1620741330000|2021-05-11 13:55:30|10488.5|10478.5|10490.3|10480.3|10490.8|10480.8|10488.5|10478.5|9
1620741340000|2021-05-11 13:55:40|10491.5|10481.5|10494|10484|10494|10484|10491.5|10481.5|16
1620741350000|2021-05-11 13:55:50|10493.8|10483.8|10496|10486|10496.8|10486.8|10492.5|10482.5|15
1620741360000|2021-05-11 13:56:00|10496.5|10486.5|10499.8|10489.8|10500.3|10490.3|10495.8|10485.8|22
1620741370000|2021-05-11 13:56:10|10500|10490|10502|10492|10502.5|10492.5|10500|10490|17
1620741380000|2021-05-11 13:56:20|10503.5|10493.5|10506.3|10496.3|10506.3|10496.3|10502|10492|19
1620741390000|2021-05-11 13:56:30|10506|10496|10506.3|10496.3|10507|10497|10504.3|10494.3|18
1620741400000|2021-05-11 13:56:40|10506|10496|10513.5|10503.5|10517.3|10507.3|10506|10496|23
1620741410000|2021-05-11 13:56:50|10513.8|10503.8|10511|10501|10516.3|10506.3|10510.3|10500.3|16
1620741420000|2021-05-11 13:57:00|10511.3|10501.3|10513.8|10503.8|10513.8|10503.8|10511.3|10501.3|17
1620741430000|2021-05-11 13:57:10|10513.3|10503.3|10519.5|10509.5|10522.3|10512.3|10513.3|10503.3|25
1620741440000|2021-05-11 13:57:20|10520.3|10510.3|10514.8|10504.8|10520.3|10510.3|10514.3|10504.3|18
1620741450000|2021-05-11 13:57:30|10517|10507|10513.5|10503.5|10517.3|10507.3|10513.5|10503.5|17
1620741460000|2021-05-11 13:57:40|10512.3|10502.3|10507.8|10497.8|10514|10504|10507.5|10497.5|23
1620741470000|2021-05-11 13:57:50|10507.3|10497.3|10503.5|10493.5|10507.5|10497.5|10502.3|10492.3|25
1620741480000|2021-05-11 13:58:00|10504.8|10494.8|10510.3|10500.3|10511.3|10501.3|10504.8|10494.8|15
1620741490000|2021-05-11 13:58:10|10509.8|10499.8|10512.5|10502.5|10512.5|10502.5|10508|10498|18
1620741500000|2021-05-11 13:58:20|10511.8|10501.8|10514|10504|10516.3|10506.3|10511.8|10501.8|18
1620741510000|2021-05-11 13:58:30|10514.3|10504.3|10515.3|10505.3|10515.3|10505.3|10513.5|10503.5|10
1620741520000|2021-05-11 13:58:40|10515.8|10505.8|10514.8|10504.8|10516.5|10506.5|10514.8|10504.8|4
1620741530000|2021-05-11 13:58:50|10515.3|10505.3|10516.3|10506.3|10516.3|10506.3|10513.3|10503.3|19
1620741540000|2021-05-11 13:59:00|10516|10506|10515.3|10505.3|10517.3|10507.3|10513.3|10503.3|15
1620741550000|2021-05-11 13:59:10|10515|10505|10518|10508|10518|10508|10513.5|10503.5|10
1620741560000|2021-05-11 13:59:20|10517.8|10507.8|10518.5|10508.5|10518.5|10508.5|10515.3|10505.3|10
1620741570000|2021-05-11 13:59:30|10518.3|10508.3|10519.5|10509.5|10519.5|10509.5|10517.8|10507.8|12
1620741580000|2021-05-11 13:59:40|10519.3|10509.3|10518.5|10508.5|10520.5|10510.5|10518.3|10508.3|8
1620741590000|2021-05-11 13:59:50|10518|10508|10518.5|10508.5|10518.5|10508.5|10516|10506|10
1620741600000|2021-05-11 14:00:00|10518.3|10508.3|10514|10504|10521|10511|10514|10504|18
1620741610000|2021-05-11 14:00:10|10513.8|10503.8|10508.5|10498.5|10513.8|10503.8|10508.3|10498.3|16
1620741620000|2021-05-11 14:00:20|10510|10500|10505.3|10495.3|10510|10500|10504.8|10494.8|23
1620741630000|2021-05-11 14:00:30|10505.5|10495.5|10506|10496|10507.8|10497.8|10505.5|10495.5|14
1620741640000|2021-05-11 14:00:40|10506.3|10496.3|10507|10497|10508.3|10498.3|10506.3|10496.3|8
1620741650000|2021-05-11 14:00:50|10505.8|10495.8|10500.5|10490.5|10506|10496|10499.5|10489.5|20
1620741660000|2021-05-11 14:01:00|10500.3|10490.3|10500.5|10490.5|10501.3|10491.3|10499.8|10489.8|20
1620741670000|2021-05-11 14:01:10|10500|10490|10493|10483|10500|10490|10492.8|10482.8|18
1620741680000|2021-05-11 14:01:20|10492.5|10482.5|10493.8|10483.8|10495.8|10485.8|10491.5|10481.5|19
1620741690000|2021-05-11 14:01:30|10493.3|10483.3|10492.3|10482.3|10493.3|10483.3|10491|10481|18
1620741700000|2021-05-11 14:01:40|10492|10482|10493.3|10483.3|10495.5|10485.5|10492|10482|16
1620741710000|2021-05-11 14:01:50|10492.8|10482.8|10494|10484|10495.3|10485.3|10492.3|10482.3|12
1620741720000|2021-05-11 14:02:00|10493|10483|10498|10488|10498|10488|10493|10483|19
1620741730000|2021-05-11 14:02:10|10499.5|10489.5|10499.5|10489.5|10500|10490|10499.3|10489.3|11
1620741740000|2021-05-11 14:02:20|10498.5|10488.5|10504|10494|10504.3|10494.3|10495.5|10485.5|17
1620741750000|2021-05-11 14:02:30|10504.8|10494.8|10501.5|10491.5|10506.3|10496.3|10501.5|10491.5|22
1620741760000|2021-05-11 14:02:40|10501.8|10491.8|10503.3|10493.3|10504|10494|10501.8|10491.8|7
1620741770000|2021-05-11 14:02:50|10501|10491|10502.8|10492.8|10503.6|10493.6|10500.5|10490.5|17
1620741780000|2021-05-11 14:03:00|10503.3|10493.3|10508.8|10498.8|10509|10499|10503.3|10493.3|14
1620741790000|2021-05-11 14:03:10|10508.5|10498.5|10509.3|10499.3|10510.3|10500.3|10508.5|10498.5|8
1620741800000|2021-05-11 14:03:20|10509.5|10499.5|10508.3|10498.3|10510.8|10500.8|10508.3|10498.3|12
1620741810000|2021-05-11 14:03:30|10508.5|10498.5|10508.8|10498.8|10508.8|10498.8|10508|10498|5
1620741820000|2021-05-11 14:03:40|10508|10498|10512.8|10502.8|10513.3|10503.3|10508|10498|9
1620741830000|2021-05-11 14:03:50|10511.8|10501.8|10507.5|10497.5|10511.8|10501.8|10506.3|10496.3|13
1620741840000|2021-05-11 14:04:00|10508.3|10498.3|10509.5|10499.5|10509.5|10499.5|10507.3|10497.3|11
1620741850000|2021-05-11 14:04:10|10508.3|10498.3|10504.5|10494.5|10508.3|10498.3|10503.5|10493.5|15
1620741860000|2021-05-11 14:04:20|10504.3|10494.3|10509.8|10499.8|10510|10500|10503.8|10493.8|14
1620741870000|2021-05-11 14:04:30|10510|10500|10510.3|10500.3|10511.5|10501.5|10508.8|10498.8|13
1620741880000|2021-05-11 14:04:40|10510.5|10500.5|10512.3|10502.3|10513.8|10503.8|10510.5|10500.5|17
1620741890000|2021-05-11 14:04:50|10512.8|10502.8|10511|10501|10515.3|10505.3|10511|10501|17
1620741900000|2021-05-11 14:05:00|10510.5|10500.5|10514.5|10504.5|10514.8|10504.8|10510.5|10500.5|18
1620741910000|2021-05-11 14:05:10|10514|10504|10517|10507|10517|10507|10513.5|10503.5|15
1620741920000|2021-05-11 14:05:20|10518.3|10508.3|10516.5|10506.5|10518.5|10508.5|10516.3|10506.3|17
1620741930000|2021-05-11 14:05:30|10516.8|10506.8|10516.8|10506.8|10518|10508|10516.8|10506.8|12
1620741940000|2021-05-11 14:05:40|10517|10507|10516.3|10506.3|10517|10507|10516.3|10506.3|6
1620741950000|2021-05-11 14:05:50|10516|10506|10515|10505|10516.3|10506.3|10514.3|10504.3|18
1620741960000|2021-05-11 14:06:00|10516|10506|10515.5|10505.5|10516|10506|10512.5|10502.5|18
1620741970000|2021-05-11 14:06:10|10516.5|10506.5|10515.8|10505.8|10516.5|10506.5|10513|10503|16
1620741980000|2021-05-11 14:06:20|10516|10506|10512.8|10502.8|10517.3|10507.3|10512.5|10502.5|14
1620741990000|2021-05-11 14:06:30|10513|10503|10511.8|10501.8|10513|10503|10510.5|10500.5|13
1620742000000|2021-05-11 14:06:40|10514.8|10504.8|10516.3|10506.3|10516.8|10506.8|10514.8|10504.8|7
1620742010000|2021-05-11 14:06:50|10516.8|10506.8|10516.5|10506.5|10516.8|10506.8|10515.5|10505.5|9
1620742020000|2021-05-11 14:07:00|10516.3|10506.3|10516.8|10506.8|10516.8|10506.8|10515.8|10505.8|6
1620742030000|2021-05-11 14:07:10|10516.5|10506.5|10516.3|10506.3|10516.5|10506.5|10513.8|10503.8|14
1620742040000|2021-05-11 14:07:20|10516|10506|10516.8|10506.8|10516.8|10506.8|10514.8|10504.8|13
1620742050000|2021-05-11 14:07:30|10516.5|10506.5|10513.8|10503.8|10516.5|10506.5|10513.8|10503.8|4
1620742060000|2021-05-11 14:07:40|10514.3|10504.3|10515.8|10505.8|10515.8|10505.8|10514.3|10504.3|12
1620742070000|2021-05-11 14:07:50|10516|10506|10513|10503|10516|10506|10513|10503|10
1620742080000|2021-05-11 14:08:00|10512.8|10502.8|10510.3|10500.3|10513|10503|10510.3|10500.3|16
1620742090000|2021-05-11 14:08:10|10510.5|10500.5|10509.3|10499.3|10512|10502|10508.8|10498.8|13
1620742100000|2021-05-11 14:08:20|10509.5|10499.5|10509.3|10499.3|10509.8|10499.8|10509.3|10499.3|8
1620742110000|2021-05-11 14:08:30|10509|10499|10509|10499|10509|10499|10507.8|10497.8|9
1620742120000|2021-05-11 14:08:40|10509.3|10499.3|10508.5|10498.5|10509.3|10499.3|10508.5|10498.5|10
1620742130000|2021-05-11 14:08:50|10508.3|10498.3|10508.5|10498.5|10509|10499|10507.3|10497.3|11
1620742140000|2021-05-11 14:09:00|10508.8|10498.8|10503.8|10493.8|10509.5|10499.5|10503.8|10493.8|17
1620742150000|2021-05-11 14:09:10|10503.3|10493.3|10505.8|10495.8|10505.8|10495.8|10502.3|10492.3|15
1620742160000|2021-05-11 14:09:20|10505.3|10495.3|10501.5|10491.5|10505.8|10495.8|10501.5|10491.5|18
1620742170000|2021-05-11 14:09:30|10500.8|10490.8|10500.3|10490.3|10500.8|10490.8|10498.3|10488.3|7
1620742180000|2021-05-11 14:09:40|10499.8|10489.8|10502.5|10492.5|10503.5|10493.5|10499|10489|13
1620742190000|2021-05-11 14:09:50|10501.8|10491.8|10501.3|10491.3|10502.8|10492.8|10501.3|10491.3|6
1620742200000|2021-05-11 14:10:00|10501|10491|10497|10487|10501|10491|10497|10487|6
1620742210000|2021-05-11 14:10:10|10497.3|10487.3|10502|10492|10502|10492|10497.3|10487.3|10
1620742220000|2021-05-11 14:10:20|10501.8|10491.8|10503.8|10493.8|10503.8|10493.8|10501.5|10491.5|7
1620742230000|2021-05-11 14:10:30|10504|10494|10505.3|10495.3|10506|10496|10504|10494|10
1620742240000|2021-05-11 14:10:40|10505|10495|10503|10493|10505.8|10495.8|10503|10493|11
1620742250000|2021-05-11 14:10:50|10502.8|10492.8|10506.5|10496.5|10506.5|10496.5|10502|10492|6
1620742260000|2021-05-11 14:11:00|10506.8|10496.8|10507.3|10497.3|10509.5|10499.5|10506.8|10496.8|14
1620742270000|2021-05-11 14:11:10|10507.5|10497.5|10507.3|10497.3|10508.3|10498.3|10507.3|10497.3|8
1620742280000|2021-05-11 14:11:20|10507.5|10497.5|10507.3|10497.3|10509.3|10499.3|10507|10497|14
1620742290000|2021-05-11 14:11:30|10506.5|10496.5|10506.5|10496.5|10506.5|10496.5|10506.5|10496.5|1
1620742300000|2021-05-11 14:11:40|10506.8|10496.8|10506.8|10496.8|10507.3|10497.3|10506.8|10496.8|4
1620742310000|2021-05-11 14:11:50|10507.5|10497.5|10506|10496|10507.5|10497.5|10506|10496|2
1620742320000|2021-05-11 14:12:00|10506.3|10496.3|10507.8|10497.8|10507.8|10497.8|10506.3|10496.3|16
1620742330000|2021-05-11 14:12:10|10507.5|10497.5|10508.5|10498.5|10508.8|10498.8|10506.8|10496.8|13
1620742340000|2021-05-11 14:12:20|10508.3|10498.3|10509.3|10499.3|10509.3|10499.3|10508|10498|13
1620742350000|2021-05-11 14:12:30|10509|10499|10511.5|10501.5|10511.5|10501.5|10508.8|10498.8|11
1620742360000|2021-05-11 14:12:40|10511|10501|10510.3|10500.3|10511.5|10501.5|10510.3|10500.3|12
1620742370000|2021-05-11 14:12:50|10509.8|10499.8|10509|10499|10510.5|10500.5|10509|10499|6
1620742380000|2021-05-11 14:13:00|10508.5|10498.5|10509|10499|10509|10499|10508.5|10498.5|3
1620742390000|2021-05-11 14:13:10|10509.5|10499.5|10506.8|10496.8|10509.5|10499.5|10506.8|10496.8|6
1620742400000|2021-05-11 14:13:20|10506.5|10496.5|10502.5|10492.5|10506.5|10496.5|10502.5|10492.5|15
1620742410000|2021-05-11 14:13:30|10502.8|10492.8|10501.8|10491.8|10503|10493|10501.5|10491.5|9
1620742420000|2021-05-11 14:13:40|10502|10492|10503.5|10493.5|10503.5|10493.5|10502|10492|8
1620742430000|2021-05-11 14:13:50|10503.3|10493.3|10505.3|10495.3|10505.3|10495.3|10503.3|10493.3|5
1620742440000|2021-05-11 14:14:00|10504.5|10494.5|10505.8|10495.8|10505.8|10495.8|10503.5|10493.5|8
1620742450000|2021-05-11 14:14:10|10506|10496|10504.5|10494.5|10506.8|10496.8|10504|10494|9
1620742460000|2021-05-11 14:14:20|10505|10495|10504.5|10494.5|10505.3|10495.3|10504.5|10494.5|7
1620742470000|2021-05-11 14:14:30|10505|10495|10506.8|10496.8|10507|10497|10504.3|10494.3|14
1620742480000|2021-05-11 14:14:40|10507|10497|10508.3|10498.3|10509.3|10499.3|10507|10497|10
1620742490000|2021-05-11 14:14:50|10508.5|10498.5|10506|10496|10509.3|10499.3|10506|10496|10
1620742500000|2021-05-11 14:15:00|10505.8|10495.8|10507|10497|10507|10497|10504.3|10494.3|17
1620742510000|2021-05-11 14:15:10|10506.5|10496.5|10505.8|10495.8|10506.5|10496.5|10505.3|10495.3|6
1620742520000|2021-05-11 14:15:20|10505.5|10495.5|10503.3|10493.3|10505.5|10495.5|10502.5|10492.5|14
1620742530000|2021-05-11 14:15:30|10502.8|10492.8|10500.5|10490.5|10502.8|10492.8|10498.8|10488.8|16
1620742540000|2021-05-11 14:15:40|10501.3|10491.3|10500.8|10490.8|10501.5|10491.5|10500.8|10490.8|5
1620742550000|2021-05-11 14:15:50|10500.5|10490.5|10496.8|10486.8|10500.5|10490.5|10496.8|10486.8|8
1620742560000|2021-05-11 14:16:00|10497|10487|10496.8|10486.8|10498.3|10488.3|10496.8|10486.8|7
1620742570000|2021-05-11 14:16:10|10497|10487|10496.3|10486.3|10497.5|10487.5|10496.3|10486.3|7
1620742580000|2021-05-11 14:16:20|10495|10485|10495.5|10485.5|10496.8|10486.8|10495|10485|10
1620742590000|2021-05-11 14:16:30|10495.8|10485.8|10492|10482|10495.8|10485.8|10491.5|10481.5|10
1620742600000|2021-05-11 14:16:40|10492.3|10482.3|10492.3|10482.3|10492.3|10482.3|10490.3|10480.3|16
1620742610000|2021-05-11 14:16:50|10492|10482|10493.5|10483.5|10494|10484|10491|10481|11
1620742620000|2021-05-11 14:17:00|10493|10483|10491.8|10481.8|10493|10483|10491.3|10481.3|9
1620742630000|2021-05-11 14:17:10|10492.3|10482.3|10495.5|10485.5|10495.5|10485.5|10491.8|10481.8|11
1620742640000|2021-05-11 14:17:20|10495.3|10485.3|10499.5|10489.5|10500|10490|10494.8|10484.8|18
1620742650000|2021-05-11 14:17:30|10499|10489|10497|10487|10499|10489|10497|10487|9
1620742660000|2021-05-11 14:17:40|10496.8|10486.8|10497.3|10487.3|10497.3|10487.3|10496.8|10486.8|3
1620742670000|2021-05-11 14:17:50|10495.5|10485.5|10495.5|10485.5|10495.5|10485.5|10495|10485|4
1620742680000|2021-05-11 14:18:00|10495.8|10485.8|10497.5|10487.5|10497.5|10487.5|10495.8|10485.8|6
1620742690000|2021-05-11 14:18:10|10498.5|10488.5|10501.5|10491.5|10501.5|10491.5|10498.5|10488.5|16
1620742700000|2021-05-11 14:18:20|10501.3|10491.3|10501.5|10491.5|10503|10493|10501.3|10491.3|9
1620742710000|2021-05-11 14:18:30|10501.3|10491.3|10500.3|10490.3|10501.8|10491.8|10500|10490|12
1620742720000|2021-05-11 14:18:40|10500|10490|10496.3|10486.3|10500|10490|10495.3|10485.3|13
1620742730000|2021-05-11 14:18:50|10496.8|10486.8|10498.5|10488.5|10498.5|10488.5|10496.8|10486.8|5
1620742740000|2021-05-11 14:19:00|10498|10488|10498.3|10488.3|10498.3|10488.3|10497|10487|7
1620742750000|2021-05-11 14:19:10|10499|10489|10497.8|10487.8|10500|10490|10497.8|10487.8|7
1620742760000|2021-05-11 14:19:20|10497.5|10487.5|10500.5|10490.5|10500.5|10490.5|10497|10487|7
1620742770000|2021-05-11 14:19:30|10500.8|10490.8|10500|10490|10503.5|10493.5|10500|10490|17
1620742780000|2021-05-11 14:19:40|10498.8|10488.8|10498.3|10488.3|10498.8|10488.8|10497.3|10487.3|12
1620742790000|2021-05-11 14:19:50|10498|10488|10498.8|10488.8|10498.8|10488.8|10498|10488|5
1620742800000|2021-05-11 14:20:00|10499|10489|10499.3|10489.3|10500.3|10490.3|10497.8|10487.8|10
1620742810000|2021-05-11 14:20:10|10499|10489|10500.3|10490.3|10500.3|10490.3|10498|10488|10
1620742820000|2021-05-11 14:20:20|10499.8|10489.8|10501.5|10491.5|10502.8|10492.8|10499.3|10489.3|15
1620742830000|2021-05-11 14:20:30|10501|10491|10499.8|10489.8|10501.3|10491.3|10499|10489|16
1620742840000|2021-05-11 14:20:40|10499.5|10489.5|10499.5|10489.5|10500.5|10490.5|10498|10488|20
1620742850000|2021-05-11 14:20:50|10499.3|10489.3|10501|10491|10501.3|10491.3|10499|10489|10
1620742860000|2021-05-11 14:21:00|10500.8|10490.8|10506.3|10496.3|10506.3|10496.3|10500.8|10490.8|13
1620742870000|2021-05-11 14:21:10|10506|10496|10508|10498|10508.5|10498.5|10506|10496|8
1620742880000|2021-05-11 14:21:20|10507.8|10497.8|10508.3|10498.3|10510.5|10500.5|10507.5|10497.5|19
1620742890000|2021-05-11 14:21:30|10508|10498|10508.5|10498.5|10509|10499|10507.3|10497.3|19
1620742900000|2021-05-11 14:21:40|10508.3|10498.3|10513|10503|10513|10503|10508|10498|18
1620742910000|2021-05-11 14:21:50|10513.5|10503.5|10512.8|10502.8|10514.3|10504.3|10512.8|10502.8|12
1620742920000|2021-05-11 14:22:00|10513|10503|10513.5|10503.5|10514.5|10504.5|10510.5|10500.5|22
1620742930000|2021-05-11 14:22:10|10513|10503|10511|10501|10513|10503|10510|10500|10
1620742940000|2021-05-11 14:22:20|10511.5|10501.5|10511.5|10501.5|10512.8|10502.8|10511.5|10501.5|13
1620742950000|2021-05-11 14:22:30|10511.3|10501.3|10508.8|10498.8|10512|10502|10508.3|10498.3|12
1620742960000|2021-05-11 14:22:40|10508.5|10498.5|10504.5|10494.5|10508.5|10498.5|10503.3|10493.3|19
1620742970000|2021-05-11 14:22:50|10505|10495|10503|10493|10505|10495|10503|10493|10
1620742980000|2021-05-11 14:23:00|10502.3|10492.3|10507|10497|10507|10497|10502.3|10492.3|13
1620742990000|2021-05-11 14:23:10|10507.5|10497.5|10510.5|10500.5|10511.5|10501.5|10507.5|10497.5|18
1620743000000|2021-05-11 14:23:20|10511|10501|10510.5|10500.5|10511.5|10501.5|10508.8|10498.8|18
1620743010000|2021-05-11 14:23:30|10510.3|10500.3|10507.5|10497.5|10510.3|10500.3|10506.8|10496.8|17
1620743020000|2021-05-11 14:23:40|10507|10497|10510.5|10500.5|10510.5|10500.5|10506.8|10496.8|15
1620743030000|2021-05-11 14:23:50|10510.3|10500.3|10508.8|10498.8|10510.3|10500.3|10507.5|10497.5|13
1620743040000|2021-05-11 14:24:00|10508.5|10498.5|10508.8|10498.8|10509.5|10499.5|10507.5|10497.5|12
1620743050000|2021-05-11 14:24:10|10509|10499|10509|10499|10509.8|10499.8|10508.3|10498.3|12
1620743060000|2021-05-11 14:24:20|10509.5|10499.5|10508.5|10498.5|10509.5|10499.5|10508|10498|13
1620743070000|2021-05-11 14:24:30|10508.3|10498.3|10502.5|10492.5|10508.3|10498.3|10502.5|10492.5|18
1620743080000|2021-05-11 14:24:40|10503|10493|10499.3|10489.3|10503|10493|10499.3|10489.3|15
1620743090000|2021-05-11 14:24:50|10499|10489|10497.3|10487.3|10499.3|10489.3|10495|10485|22
1620743100000|2021-05-11 14:25:00|10497.5|10487.5|10496.3|10486.3|10498|10488|10495.8|10485.8|14
1620743110000|2021-05-11 14:25:10|10495.8|10485.8|10497.3|10487.3|10497.5|10487.5|10495.8|10485.8|10
1620743120000|2021-05-11 14:25:20|10497|10487|10498|10488|10499.5|10489.5|10496.3|10486.3|16
1620743130000|2021-05-11 14:25:30|10497.8|10487.8|10496.3|10486.3|10497.8|10487.8|10495.8|10485.8|7
1620743140000|2021-05-11 14:25:40|10496|10486|10496.3|10486.3|10497.8|10487.8|10495.3|10485.3|15
1620743150000|2021-05-11 14:25:50|10495.8|10485.8|10495|10485|10495.8|10485.8|10493.5|10483.5|9
1620743160000|2021-05-11 14:26:00|10495.3|10485.3|10485.3|10475.3|10495.3|10485.3|10485.3|10475.3|22
1620743170000|2021-05-11 14:26:10|10484.5|10474.5|10481.3|10471.3|10484.5|10474.5|10481.3|10471.3|15
1620743180000|2021-05-11 14:26:20|10481.5|10471.5|10482.8|10472.8|10483.5|10473.5|10481.5|10471.5|10
1620743190000|2021-05-11 14:26:30|10483.3|10473.3|10484.5|10474.5|10485.3|10475.3|10482.5|10472.5|15
1620743200000|2021-05-11 14:26:40|10485.3|10475.3|10482|10472|10485.3|10475.3|10481|10471|12
1620743210000|2021-05-11 14:26:50|10481.6|10471.6|10481.5|10471.5|10481.6|10471.6|10480.9|10470.9|9
1620743220000|2021-05-11 14:27:00|10481|10471|10480.3|10470.3|10481.5|10471.5|10480.3|10470.3|9
1620743230000|2021-05-11 14:27:10|10479.3|10469.3|10479.5|10469.5|10479.8|10469.8|10479.3|10469.3|6
1620743240000|2021-05-11 14:27:20|10479|10469|10479|10469|10479|10469|10479|10469|1
1620743250000|2021-05-11 14:27:30|10479.3|10469.3|10479.3|10469.3|10479.5|10469.5|10479|10469|5
1620743260000|2021-05-11 14:27:40|10479.5|10469.5|10479.8|10469.8|10480|10470|10479|10469|18
1620743270000|2021-05-11 14:27:50|10480|10470|10485.3|10475.3|10485.3|10475.3|10480|10470|18
1620743280000|2021-05-11 14:28:00|10485|10475|10484.8|10474.8|10485.5|10475.5|10483.5|10473.5|9
1620743290000|2021-05-11 14:28:10|10484.5|10474.5|10481.8|10471.8|10484.8|10474.8|10481.8|10471.8|14
1620743300000|2021-05-11 14:28:20|10481.5|10471.5|10481.3|10471.3|10482.3|10472.3|10480.5|10470.5|10
1620743310000|2021-05-11 14:28:30|10481.5|10471.5|10486|10476|10486.3|10476.3|10481.5|10471.5|22
1620743320000|2021-05-11 14:28:40|10484.8|10474.8|10486|10476|10486.5|10476.5|10484.8|10474.8|10
1620743330000|2021-05-11 14:28:50|10485.8|10475.8|10485.3|10475.3|10485.8|10475.8|10483.5|10473.5|10
1620743340000|2021-05-11 14:29:00|10484.8|10474.8|10486|10476|10486|10476|10484.8|10474.8|7
1620743350000|2021-05-11 14:29:10|10486.3|10476.3|10481.3|10471.3|10486.8|10476.8|10481.3|10471.3|20
1620743360000|2021-05-11 14:29:20|10481|10471|10480.8|10470.8|10481|10471|10480.5|10470.5|4
1620743370000|2021-05-11 14:29:30|10481|10471|10479.8|10469.8|10481.3|10471.3|10479.8|10469.8|7
1620743380000|2021-05-11 14:29:40|10479.5|10469.5|10471.8|10461.8|10479.5|10469.5|10471.3|10461.3|25
1620743390000|2021-05-11 14:29:50|10471.3|10461.3|10473.5|10463.5|10473.5|10463.5|10469.8|10459.8|19
1620743400000|2021-05-11 14:30:00|10474.3|10464.3|10464.5|10454.5|10475.3|10465.3|10464.5|10454.5|22
1620743410000|2021-05-11 14:30:10|10463|10453|10467|10457|10467.3|10457.3|10461.8|10451.8|20
1620743420000|2021-05-11 14:30:20|10466.8|10456.8|10465.3|10455.3|10466.8|10456.8|10464.3|10454.3|11
1620743430000|2021-05-11 14:30:30|10465.5|10455.5|10462.8|10452.8|10465.5|10455.5|10462.3|10452.3|9
1620743440000|2021-05-11 14:30:40|10463|10453|10464.3|10454.3|10465.5|10455.5|10463|10453|10
1620743450000|2021-05-11 14:30:50|10464.8|10454.8|10467|10457|10467|10457|10464.8|10454.8|10
1620743460000|2021-05-11 14:31:00|10467.3|10457.3|10466.8|10456.8|10468|10458|10466.8|10456.8|13
1620743470000|2021-05-11 14:31:10|10467.3|10457.3|10467|10457|10467.3|10457.3|10466|10456|12
1620743480000|2021-05-11 14:31:20|10466.3|10456.3|10467.3|10457.3|10468|10458|10466|10456|14
1620743490000|2021-05-11 14:31:30|10466.8|10456.8|10465.5|10455.5|10466.8|10456.8|10463.8|10453.8|14
1620743500000|2021-05-11 14:31:40|10465.3|10455.3|10465.8|10455.8|10467.8|10457.8|10465|10455|19
1620743510000|2021-05-11 14:31:50|10465.5|10455.5|10464.8|10454.8|10466.5|10456.5|10463.8|10453.8|18
1620743520000|2021-05-11 14:32:00|10464.5|10454.5|10464|10454|10465|10455|10463.5|10453.5|15
1620743530000|2021-05-11 14:32:10|10463.8|10453.8|10467.3|10457.3|10467.3|10457.3|10463.8|10453.8|14
1620743540000|2021-05-11 14:32:20|10467.5|10457.5|10461.5|10451.5|10469.3|10459.3|10461.5|10451.5|23
1620743550000|2021-05-11 14:32:30|10461.8|10451.8|10463|10453|10463|10453|10461.8|10451.8|11
1620743560000|2021-05-11 14:32:40|10464|10454|10465.5|10455.5|10466.8|10456.8|10464|10454|18
1620743570000|2021-05-11 14:32:50|10465.3|10455.3|10460.8|10450.8|10465.3|10455.3|10459|10449|16
1620743580000|2021-05-11 14:33:00|10461|10451|10463|10453|10463.5|10453.5|10458|10448|19
1620743590000|2021-05-11 14:33:10|10463.5|10453.5|10466.8|10456.8|10466.8|10456.8|10463.5|10453.5|12
1620743600000|2021-05-11 14:33:20|10467|10457|10465.8|10455.8|10467.5|10457.5|10465.8|10455.8|10
1620743610000|2021-05-11 14:33:30|10465.3|10455.3|10467.5|10457.5|10468|10458|10465.3|10455.3|12
1620743620000|2021-05-11 14:33:40|10467.8|10457.8|10467.5|10457.5|10470.3|10460.3|10467.3|10457.3|20
1620743630000|2021-05-11 14:33:50|10467.8|10457.8|10469|10459|10469|10459|10467.5|10457.5|12
1620743640000|2021-05-11 14:34:00|10471|10461|10472.8|10462.8|10472.8|10462.8|10470.5|10460.5|12
1620743650000|2021-05-11 14:34:10|10474.3|10464.3|10476.8|10466.8|10476.8|10466.8|10473.8|10463.8|15
1620743660000|2021-05-11 14:34:20|10477|10467|10476|10466|10477.5|10467.5|10475.3|10465.3|11
1620743670000|2021-05-11 14:34:30|10475.5|10465.5|10473.3|10463.3|10475.5|10465.5|10472.5|10462.5|17
1620743680000|2021-05-11 14:34:40|10473.8|10463.8|10472.5|10462.5|10474|10464|10472.5|10462.5|11
1620743690000|2021-05-11 14:34:50|10472.3|10462.3|10473.8|10463.8|10474.5|10464.5|10472.3|10462.3|11
1620743700000|2021-05-11 14:35:00|10474.5|10464.5|10465.8|10455.8|10474.5|10464.5|10464.5|10454.5|26
1620743710000|2021-05-11 14:35:10|10465.5|10455.5|10465|10455|10465.5|10455.5|10464.3|10454.3|8
1620743720000|2021-05-11 14:35:20|10465.3|10455.3|10465.5|10455.5|10465.5|10455.5|10464.8|10454.8|4
1620743730000|2021-05-11 14:35:30|10465.3|10455.3|10465.3|10455.3|10465.3|10455.3|10465|10455|3
1620743740000|2021-05-11 14:35:40|10465.5|10455.5|10466.3|10456.3|10466.8|10456.8|10464.8|10454.8|15
1620743750000|2021-05-11 14:35:50|10465.8|10455.8|10466.8|10456.8|10466.8|10456.8|10465.3|10455.3|11
1620743760000|2021-05-11 14:36:00|10466.5|10456.5|10464|10454|10466.5|10456.5|10464|10454|4
1620743770000|2021-05-11 14:36:10|10464.3|10454.3|10464|10454|10465|10455|10463.3|10453.3|9
1620743780000|2021-05-11 14:36:20|10463.3|10453.3|10464|10454|10464|10454|10462.5|10452.5|11
1620743790000|2021-05-11 14:36:30|10463.5|10453.5|10468.8|10458.8|10468.8|10458.8|10463.5|10453.5|10
1620743800000|2021-05-11 14:36:40|10468.5|10458.5|10464.8|10454.8|10468.5|10458.5|10464.5|10454.5|14
1620743810000|2021-05-11 14:36:50|10464.5|10454.5|10466.8|10456.8|10467.5|10457.5|10464.5|10454.5|13
1620743820000|2021-05-11 14:37:00|10466.5|10456.5|10463.5|10453.5|10466.5|10456.5|10463.5|10453.5|10
1620743840000|2021-05-11 14:37:20|10463.3|10453.3|10460|10450|10463.3|10453.3|10459|10449|10
1620743850000|2021-05-11 14:37:30|10460.3|10450.3|10462.5|10452.5|10462.8|10452.8|10460.3|10450.3|6
1620743860000|2021-05-11 14:37:40|10462.3|10452.3|10459.5|10449.5|10462.5|10452.5|10459|10449|11
1620743870000|2021-05-11 14:37:50|10459.8|10449.8|10459|10449|10461|10451|10459|10449|12
1620743880000|2021-05-11 14:38:00|10459.3|10449.3|10461.3|10451.3|10461.5|10451.5|10459.3|10449.3|10
1620743890000|2021-05-11 14:38:10|10460.8|10450.8|10459|10449|10460.8|10450.8|10459|10449|13
1620743900000|2021-05-11 14:38:20|10458.8|10448.8|10458.5|10448.5|10458.8|10448.8|10456.3|10446.3|15
1620743910000|2021-05-11 14:38:30|10458.3|10448.3|10452|10442|10458.3|10448.3|10452|10442|24
1620743920000|2021-05-11 14:38:40|10451.5|10441.5|10451|10441|10452.8|10442.8|10450|10440|22
1620743930000|2021-05-11 14:38:50|10450.5|10440.5|10451.8|10441.8|10453|10443|10450.5|10440.5|10
1620743940000|2021-05-11 14:39:00|10452|10442|10452.8|10442.8|10453|10443|10450.5|10440.5|13
1620743950000|2021-05-11 14:39:10|10453.5|10443.5|10451.3|10441.3|10453.5|10443.5|10451.3|10441.3|19
1620743960000|2021-05-11 14:39:20|10451.5|10441.5|10454.8|10444.8|10454.8|10444.8|10451.5|10441.5|15
1620743970000|2021-05-11 14:39:30|10455|10445|10457|10447|10457|10447|10454.3|10444.3|19
1620743980000|2021-05-11 14:39:40|10457.3|10447.3|10456.8|10446.8|10457.5|10447.5|10456.8|10446.8|6
1620743990000|2021-05-11 14:39:50|10456.3|10446.3|10457|10447|10457|10447|10456|10446|9
1620744000000|2021-05-11 14:40:00|10456.8|10446.8|10451.8|10441.8|10456.8|10446.8|10451.8|10441.8|12
1620744010000|2021-05-11 14:40:10|10452|10442|10454|10444|10454|10444|10451.3|10441.3|16
1620744020000|2021-05-11 14:40:20|10454.5|10444.5|10458.8|10448.8|10459|10449|10454.3|10444.3|12
1620744030000|2021-05-11 14:40:30|10458.5|10448.5|10458.8|10448.8|10459|10449|10457|10447|12
1620744040000|2021-05-11 14:40:40|10458.3|10448.3|10460.5|10450.5|10460.5|10450.5|10457|10447|14
1620744050000|2021-05-11 14:40:50|10461|10451|10462.5|10452.5|10463|10453|10461|10451|12
1620744060000|2021-05-11 14:41:00|10463|10453|10463.3|10453.3|10463.8|10453.8|10463|10453|5
1620744070000|2021-05-11 14:41:10|10463|10453|10463.8|10453.8|10464|10454|10462.5|10452.5|12
1620744080000|2021-05-11 14:41:20|10463.3|10453.3|10470.8|10460.8|10470.8|10460.8|10462.8|10452.8|17
1620744090000|2021-05-11 14:41:30|10470.5|10460.5|10470.5|10460.5|10470.5|10460.5|10469.8|10459.8|6
1620744100000|2021-05-11 14:41:40|10471.3|10461.3|10468.5|10458.5|10473|10463|10468.5|10458.5|10
1620744110000|2021-05-11 14:41:50|10468.3|10458.3|10467.8|10457.8|10468.3|10458.3|10467.3|10457.3|6
1620744120000|2021-05-11 14:42:00|10467.5|10457.5|10465.3|10455.3|10467.5|10457.5|10465.3|10455.3|8
1620744130000|2021-05-11 14:42:10|10465.5|10455.5|10464.3|10454.3|10467.8|10457.8|10464.3|10454.3|9
1620744140000|2021-05-11 14:42:20|10462.5|10452.5|10462.5|10452.5|10462.5|10452.5|10462.5|10452.5|1
1620744150000|2021-05-11 14:42:30|10462.8|10452.8|10464|10454|10464.3|10454.3|10462.8|10452.8|4
1620744160000|2021-05-11 14:42:40|10463.8|10453.8|10462.3|10452.3|10463.8|10453.8|10461.3|10451.3|13
1620744170000|2021-05-11 14:42:50|10462.8|10452.8|10461.8|10451.8|10462.8|10452.8|10460.8|10450.8|9
1620744180000|2021-05-11 14:43:00|10462.5|10452.5|10463.3|10453.3|10464|10454|10462.5|10452.5|8
1620744190000|2021-05-11 14:43:10|10463.5|10453.5|10461.8|10451.8|10464.3|10454.3|10461.8|10451.8|8
1620744200000|2021-05-11 14:43:20|10461|10451|10458.5|10448.5|10461|10451|10458.3|10448.3|10
1620744210000|2021-05-11 14:43:30|10458.3|10448.3|10457.8|10447.8|10458.3|10448.3|10457.3|10447.3|6
1620744220000|2021-05-11 14:43:40|10457.5|10447.5|10458.5|10448.5|10458.8|10448.8|10457.5|10447.5|4
1620744230000|2021-05-11 14:43:50|10458.3|10448.3|10457.3|10447.3|10458.3|10448.3|10456|10446|10
1620744240000|2021-05-11 14:44:00|10457.8|10447.8|10456.8|10446.8|10458|10448|10455.8|10445.8|10
1620744250000|2021-05-11 14:44:10|10457|10447|10463|10453|10463.8|10453.8|10457|10447|17
1620744260000|2021-05-11 14:44:20|10463.5|10453.5|10462.3|10452.3|10463.5|10453.5|10461.8|10451.8|11
1620744270000|2021-05-11 14:44:30|10462.5|10452.5|10460.8|10450.8|10463.3|10453.3|10460.3|10450.3|11
1620744280000|2021-05-11 14:44:40|10459.8|10449.8|10460.8|10450.8|10461.5|10451.5|10459.5|10449.5|8
1620744290000|2021-05-11 14:44:50|10461|10451|10462|10452|10462.3|10452.3|10461|10451|7
1620744300000|2021-05-11 14:45:00|10461.8|10451.8|10458.3|10448.3|10461.8|10451.8|10458.3|10448.3|7
1620744310000|2021-05-11 14:45:10|10458.5|10448.5|10460|10450|10460.5|10450.5|10458.3|10448.3|15
1620744320000|2021-05-11 14:45:20|10459.8|10449.8|10458.8|10448.8|10460|10450|10458.3|10448.3|11
1620744330000|2021-05-11 14:45:30|10458.5|10448.5|10459.8|10449.8|10459.8|10449.8|10457.5|10447.5|11
1620744340000|2021-05-11 14:45:40|10459.5|10449.5|10463.8|10453.8|10463.8|10453.8|10459.5|10449.5|15
1620744350000|2021-05-11 14:45:50|10464|10454|10463.8|10453.8|10464|10454|10463.3|10453.3|5
1620744360000|2021-05-11 14:46:00|10463.3|10453.3|10460.3|10450.3|10463.3|10453.3|10460.3|10450.3|20
1620744370000|2021-05-11 14:46:10|10460|10450|10461.5|10451.5|10461.5|10451.5|10459|10449|14
1620744380000|2021-05-11 14:46:20|10461.8|10451.8|10455|10445|10462|10452|10455|10445|21
1620744390000|2021-05-11 14:46:30|10455.3|10445.3|10448.3|10438.3|10455.3|10445.3|10448|10438|19
1620744400000|2021-05-11 14:46:40|10448.5|10438.5|10450|10440|10450|10440|10448.5|10438.5|15
1620744410000|2021-05-11 14:46:50|10450.5|10440.5|10453|10443|10454|10444|10450.5|10440.5|21
1620744420000|2021-05-11 14:47:00|10453.5|10443.5|10453.5|10443.5|10453.5|10443.5|10451.3|10441.3|19
1620744430000|2021-05-11 14:47:10|10453.3|10443.3|10459.5|10449.5|10459.5|10449.5|10453.3|10443.3|21
1620744440000|2021-05-11 14:47:20|10460.3|10450.3|10459.5|10449.5|10460.8|10450.8|10457.5|10447.5|17
1620744450000|2021-05-11 14:47:30|10459|10449|10460|10450|10460.3|10450.3|10457.3|10447.3|18
1620744460000|2021-05-11 14:47:40|10460.3|10450.3|10463.8|10453.8|10464|10454|10460.3|10450.3|24
1620744470000|2021-05-11 14:47:50|10464|10454|10465|10455|10466.3|10456.3|10463.8|10453.8|13
1620744480000|2021-05-11 14:48:00|10465.5|10455.5|10465.3|10455.3|10466|10456|10465.3|10455.3|12
1620744490000|2021-05-11 14:48:10|10465|10455|10463.3|10453.3|10465|10455|10462.5|10452.5|15
1620744500000|2021-05-11 14:48:20|10462.5|10452.5|10463|10453|10463.8|10453.8|10462|10452|9
1620744510000|2021-05-11 14:48:30|10462.3|10452.3|10464|10454|10464.3|10454.3|10462|10452|14
1620744520000|2021-05-11 14:48:40|10464.3|10454.3|10463.5|10453.5|10464.8|10454.8|10463|10453|12
1620744530000|2021-05-11 14:48:50|10463.8|10453.8|10464.3|10454.3|10464.5|10454.5|10462.8|10452.8|16
1620744540000|2021-05-11 14:49:00|10464|10454|10461.8|10451.8|10464|10454|10460|10450|13
1620744550000|2021-05-11 14:49:10|10461.5|10451.5|10459.3|10449.3|10461.5|10451.5|10459.3|10449.3|13
1620744560000|2021-05-11 14:49:20|10459.8|10449.8|10459.3|10449.3|10460.3|10450.3|10459|10449|10
1620744570000|2021-05-11 14:49:30|10460|10450|10463.3|10453.3|10463.5|10453.5|10460|10450|12
1620744580000|2021-05-11 14:49:40|10463.5|10453.5|10464.5|10454.5|10464.5|10454.5|10463.3|10453.3|13
1620744590000|2021-05-11 14:49:50|10465|10455|10464.3|10454.3|10465|10455|10462.5|10452.5|15
1620744600000|2021-05-11 14:50:00|10464.8|10454.8|10466|10456|10466|10456|10462.8|10452.8|10
1620744610000|2021-05-11 14:50:10|10466.8|10456.8|10474|10464|10474|10464|10466.8|10456.8|15
1620744620000|2021-05-11 14:50:20|10473.5|10463.5|10472.8|10462.8|10473.5|10463.5|10472.5|10462.5|5
1620744630000|2021-05-11 14:50:30|10473|10463|10476.3|10466.3|10476.8|10466.8|10473|10463|9
1620744640000|2021-05-11 14:50:40|10476.5|10466.5|10478.5|10468.5|10479.5|10469.5|10476.5|10466.5|14
1620744650000|2021-05-11 14:50:50|10478.8|10468.8|10478.8|10468.8|10478.8|10468.8|10477|10467|11
1620744660000|2021-05-11 14:51:00|10479.8|10469.8|10483|10473|10487.5|10477.5|10479.8|10469.8|21
1620744670000|2021-05-11 14:51:10|10482.5|10472.5|10481|10471|10482.5|10472.5|10481|10471|7
1620744680000|2021-05-11 14:51:20|10480.8|10470.8|10482|10472|10482.8|10472.8|10480.8|10470.8|13
1620744690000|2021-05-11 14:51:30|10481.5|10471.5|10481.8|10471.8|10482|10472|10481.5|10471.5|4
1620744700000|2021-05-11 14:51:40|10482|10472|10484.3|10474.3|10484.3|10474.3|10482|10472|9
1620744710000|2021-05-11 14:51:50|10484|10474|10485.5|10475.5|10485.8|10475.8|10483.5|10473.5|11
1620744720000|2021-05-11 14:52:00|10485.3|10475.3|10480.8|10470.8|10485.3|10475.3|10480.8|10470.8|13
1620744730000|2021-05-11 14:52:10|10481.3|10471.3|10480.5|10470.5|10482.5|10472.5|10480.5|10470.5|10
1620744740000|2021-05-11 14:52:20|10479.8|10469.8|10479|10469|10480.5|10470.5|10477.5|10467.5|13
1620744750000|2021-05-11 14:52:30|10478.8|10468.8|10481.8|10471.8|10482|10472|10478.5|10468.5|12
1620744760000|2021-05-11 14:52:40|10481.5|10471.5|10485|10475|10485.3|10475.3|10481.5|10471.5|14
1620744770000|2021-05-11 14:52:50|10485.3|10475.3|10483|10473|10486.3|10476.3|10483|10473|10
1620744780000|2021-05-11 14:53:00|10482.8|10472.8|10487|10477|10487|10477|10482.5|10472.5|14
1620744790000|2021-05-11 14:53:10|10487.3|10477.3|10487.3|10477.3|10487.3|10477.3|10487|10477|3
1620744800000|2021-05-11 14:53:20|10486.8|10476.8|10484.8|10474.8|10486.8|10476.8|10484.3|10474.3|7
1620744810000|2021-05-11 14:53:30|10485.3|10475.3|10486|10476|10486.8|10476.8|10485|10475|8
1620744820000|2021-05-11 14:53:40|10485.8|10475.8|10483.5|10473.5|10485.8|10475.8|10483.5|10473.5|7
1620744830000|2021-05-11 14:53:50|10484.8|10474.8|10485.4|10475.4|10486.5|10476.5|10484.8|10474.8|10
1620744840000|2021-05-11 14:54:00|10485.3|10475.3|10483.5|10473.5|10485.3|10475.3|10481.8|10471.8|12
1620744850000|2021-05-11 14:54:10|10483.3|10473.3|10480.3|10470.3|10483.3|10473.3|10480.3|10470.3|10
1620744860000|2021-05-11 14:54:20|10479.8|10469.8|10479.3|10469.3|10480|10470|10478.3|10468.3|12
1620744870000|2021-05-11 14:54:30|10479.8|10469.8|10482.8|10472.8|10482.8|10472.8|10479.8|10469.8|5
1620744880000|2021-05-11 14:54:40|10482|10472|10481|10471|10482|10472|10480.8|10470.8|4
1620744890000|2021-05-11 14:54:50|10481.5|10471.5|10481|10471|10481.5|10471.5|10481|10471|3
1620744900000|2021-05-11 14:55:00|10480.5|10470.5|10476.8|10466.8|10480.5|10470.5|10476|10466|11
1620744910000|2021-05-11 14:55:10|10477|10467|10476.8|10466.8|10477.5|10467.5|10476.8|10466.8|5
1620744920000|2021-05-11 14:55:20|10477|10467|10476.5|10466.5|10477|10467|10476.5|10466.5|2
1620744930000|2021-05-11 14:55:30|10476.8|10466.8|10479.5|10469.5|10479.5|10469.5|10476.5|10466.5|13
1620744940000|2021-05-11 14:55:40|10479.8|10469.8|10481.5|10471.5|10481.5|10471.5|10479.8|10469.8|5
1620744950000|2021-05-11 14:55:50|10482.3|10472.3|10481.3|10471.3|10482.3|10472.3|10481.3|10471.3|5
1620744960000|2021-05-11 14:56:00|10481.8|10471.8|10485.5|10475.5|10485.8|10475.8|10481.8|10471.8|14
1620744970000|2021-05-11 14:56:10|10485.3|10475.3|10485|10475|10485.3|10475.3|10485|10475|2
1620744980000|2021-05-11 14:56:20|10484.5|10474.5|10485.3|10475.3|10485.3|10475.3|10484.5|10474.5|3
1620744990000|2021-05-11 14:56:30|10485.5|10475.5|10486.8|10476.8|10487.5|10477.5|10485.3|10475.3|9
1620745000000|2021-05-11 14:56:40|10486.3|10476.3|10487|10477|10487.3|10477.3|10485.3|10475.3|11
1620745010000|2021-05-11 14:56:50|10487.5|10477.5|10490.5|10480.5|10491|10481|10487.5|10477.5|9
1620745020000|2021-05-11 14:57:00|10490.8|10480.8|10489|10479|10491.5|10481.5|10489|10479|6
1620745030000|2021-05-11 14:57:10|10488.8|10478.8|10489.8|10479.8|10489.8|10479.8|10488.3|10478.3|8
1620745040000|2021-05-11 14:57:20|10489.3|10479.3|10491.3|10481.3|10491.8|10481.8|10489.3|10479.3|16
1620745050000|2021-05-11 14:57:30|10490.5|10480.5|10486.8|10476.8|10490.5|10480.5|10486.8|10476.8|8
1620745060000|2021-05-11 14:57:40|10487|10477|10486.3|10476.3|10487.3|10477.3|10486|10476|11
1620745070000|2021-05-11 14:57:50|10485.5|10475.5|10486|10476|10486|10476|10483|10473|14
1620745080000|2021-05-11 14:58:00|10486.3|10476.3|10484.3|10474.3|10486.3|10476.3|10484|10474|8
1620745090000|2021-05-11 14:58:10|10483.5|10473.5|10484|10474|10484.5|10474.5|10482.5|10472.5|12
1620745100000|2021-05-11 14:58:20|10483.8|10473.8|10483|10473|10484.3|10474.3|10482.5|10472.5|8
1620745110000|2021-05-11 14:58:30|10482.8|10472.8|10483.3|10473.3|10483.3|10473.3|10482.8|10472.8|5
1620745120000|2021-05-11 14:58:40|10482.8|10472.8|10481|10471|10482.8|10472.8|10481|10471|5
1620745130000|2021-05-11 14:58:50|10480.8|10470.8|10481.8|10471.8|10481.8|10471.8|10479.3|10469.3|8
1620745140000|2021-05-11 14:59:00|10481.5|10471.5|10482|10472|10482|10472|10480.8|10470.8|5
1620745150000|2021-05-11 14:59:10|10481.8|10471.8|10481.8|10471.8|10481.8|10471.8|10481.8|10471.8|1
1620745160000|2021-05-11 14:59:20|10481.5|10471.5|10480|10470|10481.5|10471.5|10479.5|10469.5|8
1620745170000|2021-05-11 14:59:30|10480.3|10470.3|10481.8|10471.8|10482|10472|10480.3|10470.3|6
1620745180000|2021-05-11 14:59:40|10482|10472|10481.3|10471.3|10482|10472|10479.3|10469.3|10
1620745190000|2021-05-11 14:59:50|10480.8|10470.8|10480.5|10470.5|10481.3|10471.3|10480.5|10470.5|5
1620745200000|2021-05-11 15:00:00|10480|10470|10482.3|10472.3|10482.5|10472.5|10479.5|10469.5|13
1620745210000|2021-05-11 15:00:10|10482.5|10472.5|10484.3|10474.3|10484.5|10474.5|10482.5|10472.5|14
1620745220000|2021-05-11 15:00:20|10484.5|10474.5|10483.8|10473.8|10487|10477|10483.8|10473.8|13
1620745230000|2021-05-11 15:00:30|10484.5|10474.5|10484.8|10474.8|10486.3|10476.3|10484.3|10474.3|15
1620745240000|2021-05-11 15:00:40|10483.8|10473.8|10483|10473|10484.8|10474.8|10482.5|10472.5|20
1620745250000|2021-05-11 15:00:50|10482.8|10472.8|10484.5|10474.5|10484.8|10474.8|10482.8|10472.8|12
1620745260000|2021-05-11 15:01:00|10484.8|10474.8|10486|10476|10486|10476|10484.8|10474.8|6
1620745270000|2021-05-11 15:01:10|10485.8|10475.8|10485.5|10475.5|10486|10476|10485.5|10475.5|6
1620745280000|2021-05-11 15:01:20|10484.8|10474.8|10486|10476|10486.3|10476.3|10484.8|10474.8|6
1620745290000|2021-05-11 15:01:30|10485.8|10475.8|10484.3|10474.3|10485.8|10475.8|10484.3|10474.3|9
1620745300000|2021-05-11 15:01:40|10484.5|10474.5|10480.5|10470.5|10484.5|10474.5|10480.3|10470.3|11
1620745310000|2021-05-11 15:01:50|10480.3|10470.3|10481.3|10471.3|10481.3|10471.3|10480.3|10470.3|12
1620745320000|2021-05-11 15:02:00|10480.3|10470.3|10474|10464|10480.3|10470.3|10473.5|10463.5|20
1620745330000|2021-05-11 15:02:10|10473.8|10463.8|10473.3|10463.3|10474.5|10464.5|10472.5|10462.5|18
1620745340000|2021-05-11 15:02:20|10473.5|10463.5|10475|10465|10475|10465|10473.5|10463.5|9
1620745350000|2021-05-11 15:02:30|10474.5|10464.5|10471|10461|10474.5|10464.5|10471|10461|13
1620745360000|2021-05-11 15:02:40|10469.5|10459.5|10469.3|10459.3|10469.8|10459.8|10468.8|10458.8|7
1620745370000|2021-05-11 15:02:50|10469.8|10459.8|10471.3|10461.3|10471.8|10461.8|10469.8|10459.8|7
1620745380000|2021-05-11 15:03:00|10471.8|10461.8|10469.3|10459.3|10472|10462|10469.3|10459.3|15
1620745390000|2021-05-11 15:03:10|10469.5|10459.5|10469.8|10459.8|10470.5|10460.5|10469.5|10459.5|6
1620745400000|2021-05-11 15:03:20|10470|10460|10472.3|10462.3|10472.3|10462.3|10470|10460|10
1620745410000|2021-05-11 15:03:30|10472|10462|10472|10462|10472|10462|10470|10460|14
1620745420000|2021-05-11 15:03:40|10472.5|10462.5|10474|10464|10474|10464|10472.5|10462.5|9
1620745430000|2021-05-11 15:03:50|10474.3|10464.3|10473.5|10463.5|10474.3|10464.3|10473.5|10463.5|2
1620745440000|2021-05-11 15:04:00|10473|10463|10471.5|10461.5|10473|10463|10470.8|10460.8|9
1620745450000|2021-05-11 15:04:10|10471.8|10461.8|10472.5|10462.5|10473.3|10463.3|10471.8|10461.8|13
1620745460000|2021-05-11 15:04:20|10472.3|10462.3|10472|10462|10472.8|10462.8|10470|10460|11
1620745470000|2021-05-11 15:04:30|10471.8|10461.8|10470.5|10460.5|10471.8|10461.8|10469.3|10459.3|14
1620745480000|2021-05-11 15:04:40|10470.8|10460.8|10469.8|10459.8|10471|10461|10469.8|10459.8|5
1620745490000|2021-05-11 15:04:50|10470.3|10460.3|10468.8|10458.8|10470.3|10460.3|10468.8|10458.8|9
1620745500000|2021-05-11 15:05:00|10468.3|10458.3|10468.3|10458.3|10469.8|10459.8|10468.3|10458.3|11
1620745510000|2021-05-11 15:05:10|10467.8|10457.8|10463.5|10453.5|10467.8|10457.8|10463.3|10453.3|7
1620745520000|2021-05-11 15:05:20|10464|10454|10465|10455|10466|10456|10464|10454|8
1620745530000|2021-05-11 15:05:30|10465.3|10455.3|10467|10457|10467.3|10457.3|10465.3|10455.3|14
1620745540000|2021-05-11 15:05:40|10466.8|10456.8|10466.5|10456.5|10467.3|10457.3|10466.5|10456.5|15
1620745550000|2021-05-11 15:05:50|10466.3|10456.3|10467|10457|10467.3|10457.3|10466.3|10456.3|5
1620745560000|2021-05-11 15:06:00|10467.3|10457.3|10470.3|10460.3|10470.3|10460.3|10467.3|10457.3|11
1620745570000|2021-05-11 15:06:10|10470.5|10460.5|10472|10462|10472|10462|10470.3|10460.3|5
1620745580000|2021-05-11 15:06:20|10472.3|10462.3|10472|10462|10472.3|10462.3|10471.8|10461.8|9
1620745590000|2021-05-11 15:06:30|10471.8|10461.8|10474.8|10464.8|10474.8|10464.8|10471.8|10461.8|8
1620745600000|2021-05-11 15:06:40|10474.5|10464.5|10474.5|10464.5|10474.8|10464.8|10474.3|10464.3|5
1620745610000|2021-05-11 15:06:50|10474.8|10464.8|10474.5|10464.5|10475|10465|10474.5|10464.5|8
1620745620000|2021-05-11 15:07:00|10474|10464|10473.5|10463.5|10474.5|10464.5|10472.5|10462.5|11
1620745630000|2021-05-11 15:07:10|10472.8|10462.8|10471.5|10461.5|10472.8|10462.8|10470.5|10460.5|17
1620745640000|2021-05-11 15:07:20|10471.8|10461.8|10474|10464|10474.3|10464.3|10471.8|10461.8|13
1620745650000|2021-05-11 15:07:30|10474.3|10464.3|10474.8|10464.8|10476.3|10466.3|10474|10464|11
1620745660000|2021-05-11 15:07:40|10475.5|10465.5|10474.1|10464.1|10476.3|10466.3|10474.1|10464.1|11
1620745670000|2021-05-11 15:07:50|10474|10464|10474|10464|10474|10464|10473.6|10463.6|6
1620745680000|2021-05-11 15:08:00|10473.8|10463.8|10479.1|10469.1|10479.5|10469.5|10473.8|10463.8|16
1620745690000|2021-05-11 15:08:10|10479.3|10469.3|10476.5|10466.5|10479.3|10469.3|10476.3|10466.3|14
1620745700000|2021-05-11 15:08:20|10475.8|10465.8|10474|10464|10475.8|10465.8|10474|10464|5
1620745710000|2021-05-11 15:08:30|10474.3|10464.3|10474.8|10464.8|10475.3|10465.3|10474.3|10464.3|5
1620745720000|2021-05-11 15:08:40|10475|10465|10475|10465|10475|10465|10475|10465|1
1620745730000|2021-05-11 15:08:50|10475.3|10465.3|10477.5|10467.5|10477.5|10467.5|10475.3|10465.3|6
1620745740000|2021-05-11 15:09:00|10477|10467|10477.5|10467.5|10477.5|10467.5|10476|10466|15
1620745750000|2021-05-11 15:09:10|10477.3|10467.3|10476.5|10466.5|10479.5|10469.5|10476.5|10466.5|12
1620745760000|2021-05-11 15:09:20|10476|10466|10477.5|10467.5|10477.5|10467.5|10476|10466|6
1620745770000|2021-05-11 15:09:30|10477|10467|10477.8|10467.8|10478.3|10468.3|10477|10467|9
1620745780000|2021-05-11 15:09:40|10476.5|10466.5|10476.3|10466.3|10477|10467|10475.8|10465.8|11
1620745790000|2021-05-11 15:09:50|10476.8|10466.8|10476.3|10466.3|10476.8|10466.8|10475.8|10465.8|10
1620745800000|2021-05-11 15:10:00|10474.8|10464.8|10471.5|10461.5|10475.3|10465.3|10471.5|10461.5|24
1620745810000|2021-05-11 15:10:10|10471.3|10461.3|10469.5|10459.5|10471.3|10461.3|10469.5|10459.5|12
1620745820000|2021-05-11 15:10:20|10469.8|10459.8|10467.3|10457.3|10469.8|10459.8|10467|10457|12
1620745830000|2021-05-11 15:10:30|10467.5|10457.5|10469.3|10459.3|10469.3|10459.3|10464.8|10454.8|21
1620745840000|2021-05-11 15:10:40|10469|10459|10469|10459|10469.3|10459.3|10467.6|10457.6|10
1620745850000|2021-05-11 15:10:50|10469.3|10459.3|10467.8|10457.8|10469.6|10459.6|10467.8|10457.8|8
1620745860000|2021-05-11 15:11:00|10468|10458|10469|10459|10469.5|10459.5|10467.5|10457.5|12
1620745870000|2021-05-11 15:11:10|10469.3|10459.3|10470.8|10460.8|10470.8|10460.8|10468.8|10458.8|7
1620745880000|2021-05-11 15:11:20|10470.5|10460.5|10470.3|10460.3|10470.5|10460.5|10470|10460|6
1620745890000|2021-05-11 15:11:30|10470.5|10460.5|10468.3|10458.3|10470.5|10460.5|10468.3|10458.3|6
1620745900000|2021-05-11 15:11:40|10468.5|10458.5|10466.3|10456.3|10469.3|10459.3|10466.3|10456.3|18
1620745910000|2021-05-11 15:11:50|10466.5|10456.5|10463.5|10453.5|10466.5|10456.5|10463.5|10453.5|20
1620745920000|2021-05-11 15:12:00|10463.3|10453.3|10467.8|10457.8|10467.8|10457.8|10461.8|10451.8|22
1620745930000|2021-05-11 15:12:10|10468.3|10458.3|10467.5|10457.5|10470.8|10460.8|10467.5|10457.5|15
1620745940000|2021-05-11 15:12:20|10466.5|10456.5|10465.5|10455.5|10466.5|10456.5|10465.5|10455.5|3
1620745950000|2021-05-11 15:12:30|10464.8|10454.8|10466.3|10456.3|10466.8|10456.8|10464.3|10454.3|10
1620745960000|2021-05-11 15:12:40|10467|10457|10466|10456|10467|10457|10465.8|10455.8|10
1620745970000|2021-05-11 15:12:50|10466.3|10456.3|10468.5|10458.5|10468.5|10458.5|10466.3|10456.3|8
1620745980000|2021-05-11 15:13:00|10468.3|10458.3|10466.5|10456.5|10468.3|10458.3|10466.3|10456.3|5
1620745990000|2021-05-11 15:13:10|10466.8|10456.8|10469|10459|10469|10459|10466.8|10456.8|6
1620746000000|2021-05-11 15:13:20|10471|10461|10472.3|10462.3|10472.3|10462.3|10470.8|10460.8|4
1620746010000|2021-05-11 15:13:30|10472.8|10462.8|10473.3|10463.3|10473.3|10463.3|10472.8|10462.8|8
1620746020000|2021-05-11 15:13:40|10473.8|10463.8|10473.8|10463.8|10475|10465|10473.5|10463.5|12
1620746030000|2021-05-11 15:13:50|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|1
1620746040000|2021-05-11 15:14:00|10472.8|10462.8|10472.8|10462.8|10472.8|10462.8|10471.8|10461.8|8
1620746050000|2021-05-11 15:14:10|10473.3|10463.3|10474.5|10464.5|10474.5|10464.5|10471.8|10461.8|13
1620746060000|2021-05-11 15:14:20|10475|10465|10475.5|10465.5|10475.5|10465.5|10473.8|10463.8|5
1620746070000|2021-05-11 15:14:30|10475.3|10465.3|10478.3|10468.3|10478.3|10468.3|10475|10465|10
1620746080000|2021-05-11 15:14:40|10478.5|10468.5|10478.5|10468.5|10479.3|10469.3|10478.5|10468.5|4
1620746090000|2021-05-11 15:14:50|10478.8|10468.8|10480.3|10470.3|10480.5|10470.5|10478.8|10468.8|9
1620746100000|2021-05-11 15:15:00|10480.5|10470.5|10482.3|10472.3|10483.3|10473.3|10479|10469|16
1620746110000|2021-05-11 15:15:10|10482|10472|10481|10471|10482|10472|10480.5|10470.5|5
1620746120000|2021-05-11 15:15:20|10481.3|10471.3|10480.5|10470.5|10481.3|10471.3|10480.5|10470.5|3
1620746130000|2021-05-11 15:15:30|10479.8|10469.8|10478.8|10468.8|10480.3|10470.3|10478.8|10468.8|9
1620746140000|2021-05-11 15:15:40|10478.5|10468.5|10476.8|10466.8|10478.5|10468.5|10476.5|10466.5|7
1620746150000|2021-05-11 15:15:50|10476.3|10466.3|10475.8|10465.8|10478|10468|10475.5|10465.5|10
1620746160000|2021-05-11 15:16:00|10476|10466|10474.5|10464.5|10476|10466|10474.5|10464.5|9
1620746170000|2021-05-11 15:16:10|10474.8|10464.8|10475.8|10465.8|10475.8|10465.8|10474.8|10464.8|2
1620746180000|2021-05-11 15:16:20|10475.3|10465.3|10475.8|10465.8|10475.8|10465.8|10474.8|10464.8|6
1620746190000|2021-05-11 15:16:30|10475.5|10465.5|10476|10466|10476|10466|10475.5|10465.5|3
1620746200000|2021-05-11 15:16:40|10476.3|10466.3|10478|10468|10478|10468|10476.3|10466.3|8
1620746210000|2021-05-11 15:16:50|10478.5|10468.5|10479.3|10469.3|10480|10470|10478.5|10468.5|15
1620746220000|2021-05-11 15:17:00|10479|10469|10477.5|10467.5|10479|10469|10477|10467|6
1620746230000|2021-05-11 15:17:10|10477|10467|10479|10469|10479.5|10469.5|10477|10467|6
1620746240000|2021-05-11 15:17:20|10479.3|10469.3|10479.8|10469.8|10479.8|10469.8|10479|10469|5
1620746250000|2021-05-11 15:17:30|10480|10470|10479.8|10469.8|10480|10470|10479.8|10469.8|2
1620746260000|2021-05-11 15:17:40|10480|10470|10481.8|10471.8|10481.8|10471.8|10480|10470|5
1620746270000|2021-05-11 15:17:50|10481.3|10471.3|10479|10469|10481.5|10471.5|10478|10468|18
1620746280000|2021-05-11 15:18:00|10479.3|10469.3|10480.3|10470.3|10480.8|10470.8|10478|10468|6
1620746290000|2021-05-11 15:18:10|10480.5|10470.5|10483|10473|10483|10473|10480.5|10470.5|5
1620746300000|2021-05-11 15:18:20|10482.8|10472.8|10483|10473|10483.3|10473.3|10482|10472|10
1620746310000|2021-05-11 15:18:30|10482.8|10472.8|10481|10471|10482.8|10472.8|10481|10471|8
1620746320000|2021-05-11 15:18:40|10481.3|10471.3|10481.5|10471.5|10481.5|10471.5|10480.3|10470.3|8
1620746330000|2021-05-11 15:18:50|10481.3|10471.3|10481.8|10471.8|10482.8|10472.8|10481.3|10471.3|8
1620746340000|2021-05-11 15:19:00|10481.5|10471.5|10479.8|10469.8|10481.5|10471.5|10479.5|10469.5|10
1620746350000|2021-05-11 15:19:10|10480|10470|10480|10470|10480.5|10470.5|10480|10470|8
1620746360000|2021-05-11 15:19:20|10480.3|10470.3|10482.5|10472.5|10482.5|10472.5|10480.3|10470.3|8
1620746370000|2021-05-11 15:19:30|10482.8|10472.8|10482.8|10472.8|10482.8|10472.8|10482.8|10472.8|1
1620746380000|2021-05-11 15:19:40|10482|10472|10482.5|10472.5|10482.8|10472.8|10482|10472|4
1620746390000|2021-05-11 15:19:50|10482.8|10472.8|10482.8|10472.8|10482.8|10472.8|10482.8|10472.8|1
1620746400000|2021-05-11 15:20:00|10482.5|10472.5|10481.8|10471.8|10482.8|10472.8|10481.8|10471.8|3
1620746410000|2021-05-11 15:20:10|10482|10472|10482.5|10472.5|10482.5|10472.5|10482|10472|2
1620746420000|2021-05-11 15:20:20|10482.8|10472.8|10483.3|10473.3|10483.3|10473.3|10482.8|10472.8|5
1620746430000|2021-05-11 15:20:30|10483.5|10473.5|10487|10477|10487|10477|10483.5|10473.5|9
1620746440000|2021-05-11 15:20:40|10487.3|10477.3|10487.8|10477.8|10489.8|10479.8|10487.3|10477.3|11
1620746450000|2021-05-11 15:20:50|10488|10478|10488|10478|10488|10478|10488|10478|1
1620746460000|2021-05-11 15:21:00|10487.8|10477.8|10488|10478|10488.5|10478.5|10487.8|10477.8|6
1620746470000|2021-05-11 15:21:10|10488.3|10478.3|10487.8|10477.8|10488.3|10478.3|10487.8|10477.8|3
1620746480000|2021-05-11 15:21:20|10487|10477|10487.3|10477.3|10487.3|10477.3|10487|10477|2
1620746490000|2021-05-11 15:21:30|10486.8|10476.8|10486.8|10476.8|10487|10477|10486.5|10476.5|5
1620746500000|2021-05-11 15:21:40|10487|10477|10486.8|10476.8|10487|10477|10486.3|10476.3|7
1620746510000|2021-05-11 15:21:50|10486.5|10476.5|10488.3|10478.3|10488.3|10478.3|10486.5|10476.5|6
1620746520000|2021-05-11 15:22:00|10488|10478|10486.8|10476.8|10488|10478|10486.8|10476.8|10
1620746530000|2021-05-11 15:22:10|10486.5|10476.5|10485.8|10475.8|10487|10477|10485.8|10475.8|6
1620746540000|2021-05-11 15:22:20|10486|10476|10486|10476|10486|10476|10486|10476|1
1620746550000|2021-05-11 15:22:30|10485.8|10475.8|10484|10474|10485.8|10475.8|10484|10474|4
1620746580000|2021-05-11 15:23:00|10484.3|10474.3|10484.3|10474.3|10484.3|10474.3|10484.3|10474.3|1
1620746590000|2021-05-11 15:23:10|10483.8|10473.8|10482|10472|10483.8|10473.8|10482|10472|6
1620746600000|2021-05-11 15:23:20|10481.8|10471.8|10480|10470|10481.8|10471.8|10479.8|10469.8|3
1620746610000|2021-05-11 15:23:30|10479.3|10469.3|10478|10468|10479.8|10469.8|10478|10468|12
1620746620000|2021-05-11 15:23:40|10477.8|10467.8|10477.3|10467.3|10479.5|10469.5|10477.3|10467.3|11
1620746630000|2021-05-11 15:23:50|10477.5|10467.5|10479.5|10469.5|10479.5|10469.5|10477.3|10467.3|9
1620746640000|2021-05-11 15:24:00|10479.8|10469.8|10478.5|10468.5|10479.8|10469.8|10478.5|10468.5|5
1620746650000|2021-05-11 15:24:10|10478.3|10468.3|10476.3|10466.3|10478.3|10468.3|10476.3|10466.3|4
1620746660000|2021-05-11 15:24:20|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|1
1620746670000|2021-05-11 15:24:30|10476.3|10466.3|10476.8|10466.8|10476.8|10466.8|10476.3|10466.3|3
1620746680000|2021-05-11 15:24:40|10475.5|10465.5|10479.3|10469.3|10479.5|10469.5|10475.5|10465.5|14
1620746690000|2021-05-11 15:24:50|10479|10469|10477.3|10467.3|10479|10469|10476.3|10466.3|7
1620746700000|2021-05-11 15:25:00|10477.8|10467.8|10478|10468|10478|10468|10477.8|10467.8|2
1620746710000|2021-05-11 15:25:10|10477.3|10467.3|10477.3|10467.3|10477.3|10467.3|10477.3|10467.3|1
1620746720000|2021-05-11 15:25:20|10477|10467|10475.8|10465.8|10477|10467|10475.8|10465.8|7
1620746730000|2021-05-11 15:25:30|10476|10466|10476.5|10466.5|10477.3|10467.3|10476|10466|10
1620746740000|2021-05-11 15:25:40|10476.8|10466.8|10476.3|10466.3|10478|10468|10476.3|10466.3|10
1620746750000|2021-05-11 15:25:50|10475.8|10465.8|10476.5|10466.5|10477.3|10467.3|10475.8|10465.8|13
1620746760000|2021-05-11 15:26:00|10476.8|10466.8|10478.8|10468.8|10479.8|10469.8|10476.8|10466.8|10
1620746770000|2021-05-11 15:26:10|10478.5|10468.5|10478.8|10468.8|10478.8|10468.8|10478.5|10468.5|6
1620746780000|2021-05-11 15:26:20|10479|10469|10478.8|10468.8|10479.8|10469.8|10478.8|10468.8|5
1620746790000|2021-05-11 15:26:30|10478.5|10468.5|10479|10469|10479.8|10469.8|10477.5|10467.5|18
1620746800000|2021-05-11 15:26:40|10478.8|10468.8|10479|10469|10479|10469|10478.8|10468.8|2
1620746810000|2021-05-11 15:26:50|10479.5|10469.5|10481.5|10471.5|10481.5|10471.5|10479.5|10469.5|4
1620746820000|2021-05-11 15:27:00|10481.3|10471.3|10473|10463|10481.3|10471.3|10473|10463|11
1620746830000|2021-05-11 15:27:10|10472.8|10462.8|10473.3|10463.3|10473.3|10463.3|10470.3|10460.3|13
1620746840000|2021-05-11 15:27:20|10472.8|10462.8|10474.3|10464.3|10474.3|10464.3|10472.5|10462.5|6
1620746850000|2021-05-11 15:27:30|10474.5|10464.5|10474|10464|10474.5|10464.5|10474|10464|3
1620746860000|2021-05-11 15:27:40|10473.8|10463.8|10473.5|10463.5|10473.8|10463.8|10472.3|10462.3|5
1620746870000|2021-05-11 15:27:50|10474|10464|10473.3|10463.3|10474.8|10464.8|10473.3|10463.3|4
1620746880000|2021-05-11 15:28:00|10473|10463|10473.8|10463.8|10473.8|10463.8|10473|10463|4
1620746890000|2021-05-11 15:28:10|10473.5|10463.5|10474.8|10464.8|10474.8|10464.8|10473.5|10463.5|4
1620746900000|2021-05-11 15:28:20|10475.3|10465.3|10477.8|10467.8|10477.8|10467.8|10475.3|10465.3|4
1620746910000|2021-05-11 15:28:30|10478|10468|10480.3|10470.3|10480.3|10470.3|10478|10468|5
1620746920000|2021-05-11 15:28:40|10480|10470|10478|10468|10480.3|10470.3|10477.5|10467.5|7
1620746930000|2021-05-11 15:28:50|10478.8|10468.8|10480|10470|10481.5|10471.5|10478.3|10468.3|9
1620746940000|2021-05-11 15:29:00|10479.8|10469.8|10479.8|10469.8|10479.8|10469.8|10479.8|10469.8|1
1620746950000|2021-05-11 15:29:10|10479.3|10469.3|10480.3|10470.3|10481.3|10471.3|10479.3|10469.3|9
1620746960000|2021-05-11 15:29:20|10480.5|10470.5|10480|10470|10481.5|10471.5|10480|10470|14
1620746970000|2021-05-11 15:29:30|10480.5|10470.5|10480.8|10470.8|10482.3|10472.3|10480.5|10470.5|11
1620746980000|2021-05-11 15:29:40|10480.5|10470.5|10481.3|10471.3|10483.3|10473.3|10479.5|10469.5|16
1620746990000|2021-05-11 15:29:50|10481.5|10471.5|10483.3|10473.3|10485.3|10475.3|10481.5|10471.5|14
1620747000000|2021-05-11 15:30:00|10483.5|10473.5|10485.3|10475.3|10485.5|10475.5|10483.5|10473.5|12
1620747010000|2021-05-11 15:30:10|10484.5|10474.5|10484|10474|10484.5|10474.5|10483.5|10473.5|8
1620747020000|2021-05-11 15:30:20|10484.3|10474.3|10484.3|10474.3|10484.5|10474.5|10483.5|10473.5|7
1620747030000|2021-05-11 15:30:30|10484.5|10474.5|10484.3|10474.3|10485|10475|10484.3|10474.3|3
1620747040000|2021-05-11 15:30:40|10486.5|10476.5|10486|10476|10487.3|10477.3|10486|10476|8
1620747050000|2021-05-11 15:30:50|10485.8|10475.8|10484|10474|10485.8|10475.8|10483.8|10473.8|5
1620747060000|2021-05-11 15:31:00|10483.8|10473.8|10482.5|10472.5|10484|10474|10481.5|10471.5|11
1620747070000|2021-05-11 15:31:10|10483.5|10473.5|10483.5|10473.5|10483.5|10473.5|10483.5|10473.5|1
1620747080000|2021-05-11 15:31:20|10483.3|10473.3|10480|10470|10483.3|10473.3|10480|10470|5
1620747090000|2021-05-11 15:31:30|10480.3|10470.3|10478.8|10468.8|10480.3|10470.3|10478.8|10468.8|8
1620747100000|2021-05-11 15:31:40|10478.3|10468.3|10477.5|10467.5|10478.5|10468.5|10477.5|10467.5|3
1620747110000|2021-05-11 15:31:50|10477|10467|10478|10468|10478.3|10468.3|10477|10467|9
1620747120000|2021-05-11 15:32:00|10477.8|10467.8|10478|10468|10478|10468|10477.8|10467.8|4
1620747130000|2021-05-11 15:32:10|10477.8|10467.8|10476.3|10466.3|10477.8|10467.8|10475.5|10465.5|11
1620747140000|2021-05-11 15:32:20|10476.5|10466.5|10477|10467|10477.8|10467.8|10476.5|10466.5|7
1620747150000|2021-05-11 15:32:30|10477.3|10467.3|10479.5|10469.5|10479.5|10469.5|10477.3|10467.3|8
1620747160000|2021-05-11 15:32:40|10479.3|10469.3|10479.8|10469.8|10479.8|10469.8|10479.3|10469.3|3
1620747170000|2021-05-11 15:32:50|10480|10470|10480.5|10470.5|10480.8|10470.8|10480|10470|4
1620747180000|2021-05-11 15:33:00|10480.8|10470.8|10481|10471|10481|10471|10480.8|10470.8|6
1620747190000|2021-05-11 15:33:10|10480.8|10470.8|10480.8|10470.8|10480.8|10470.8|10480.8|10470.8|1
1620747200000|2021-05-11 15:33:20|10480.5|10470.5|10480.3|10470.3|10480.5|10470.5|10480.3|10470.3|2
1620747210000|2021-05-11 15:33:30|10479.3|10469.3|10478|10468|10479.3|10469.3|10478|10468|2
1620747220000|2021-05-11 15:33:40|10477|10467|10477|10467|10477|10467|10477|10467|1
1620747230000|2021-05-11 15:33:50|10478.3|10468.3|10478.8|10468.8|10478.8|10468.8|10478.3|10468.3|2
1620747240000|2021-05-11 15:34:00|10479|10469|10481.3|10471.3|10481.3|10471.3|10479|10469|5
1620747250000|2021-05-11 15:34:10|10481|10471|10477.8|10467.8|10481|10471|10476.8|10466.8|14
1620747260000|2021-05-11 15:34:20|10478|10468|10475.5|10465.5|10478.3|10468.3|10475.5|10465.5|8
1620747270000|2021-05-11 15:34:30|10475.8|10465.8|10474.3|10464.3|10475.8|10465.8|10474.3|10464.3|5
1620747280000|2021-05-11 15:34:40|10474.5|10464.5|10473.5|10463.5|10474.5|10464.5|10473.5|10463.5|3
1620747290000|2021-05-11 15:34:50|10473.3|10463.3|10473.8|10463.8|10473.8|10463.8|10473.3|10463.3|2
1620747300000|2021-05-11 15:35:00|10474|10464|10478|10468|10478|10468|10474|10464|6
1620747310000|2021-05-11 15:35:10|10478.3|10468.3|10478|10468|10478.5|10468.5|10478|10468|3
1620747320000|2021-05-11 15:35:20|10478.3|10468.3|10478|10468|10478.5|10468.5|10478|10468|4
1620747330000|2021-05-11 15:35:30|10477.3|10467.3|10479.3|10469.3|10479.3|10469.3|10477.3|10467.3|7
1620747340000|2021-05-11 15:35:40|10480.3|10470.3|10477.8|10467.8|10480.3|10470.3|10477.8|10467.8|6
1620747350000|2021-05-11 15:35:50|10477.5|10467.5|10475.5|10465.5|10477.5|10467.5|10475.5|10465.5|5
1620747360000|2021-05-11 15:36:00|10475.3|10465.3|10473|10463|10475.3|10465.3|10473|10463|4
1620747370000|2021-05-11 15:36:10|10473.8|10463.8|10473.8|10463.8|10474|10464|10473.5|10463.5|4
1620747380000|2021-05-11 15:36:20|10474|10464|10476.3|10466.3|10476.3|10466.3|10474|10464|6
1620747390000|2021-05-11 15:36:30|10476.8|10466.8|10475.8|10465.8|10476.8|10466.8|10475.8|10465.8|4
1620747400000|2021-05-11 15:36:40|10475.5|10465.5|10478.8|10468.8|10478.8|10468.8|10475.5|10465.5|5
1620747410000|2021-05-11 15:36:50|10478.5|10468.5|10478.3|10468.3|10478.5|10468.5|10478.3|10468.3|4
1620747420000|2021-05-11 15:37:00|10478.5|10468.5|10480.5|10470.5|10480.5|10470.5|10478.3|10468.3|6
1620747430000|2021-05-11 15:37:10|10480.3|10470.3|10480.3|10470.3|10480.8|10470.8|10480|10470|5
1620747440000|2021-05-11 15:37:20|10480.8|10470.8|10480.3|10470.3|10480.8|10470.8|10480.3|10470.3|3
1620747450000|2021-05-11 15:37:30|10480.5|10470.5|10480.3|10470.3|10480.5|10470.5|10480|10470|4
1620747460000|2021-05-11 15:37:40|10480.5|10470.5|10482.5|10472.5|10482.5|10472.5|10480.5|10470.5|5
1620747470000|2021-05-11 15:37:50|10482.8|10472.8|10481.3|10471.3|10483.3|10473.3|10481.3|10471.3|8
1620747490000|2021-05-11 15:38:10|10481.5|10471.5|10481.8|10471.8|10481.8|10471.8|10481.5|10471.5|2
1620747500000|2021-05-11 15:38:20|10482|10472|10482.8|10472.8|10482.8|10472.8|10482|10472|3
1620747510000|2021-05-11 15:38:30|10482.3|10472.3|10481|10471|10482.3|10472.3|10481|10471|2
1620747520000|2021-05-11 15:38:40|10480.8|10470.8|10481.8|10471.8|10482.8|10472.8|10480.8|10470.8|10
1620747530000|2021-05-11 15:38:50|10481.5|10471.5|10480|10470|10482.3|10472.3|10480|10470|10
1620747540000|2021-05-11 15:39:00|10480.5|10470.5|10481.8|10471.8|10481.8|10471.8|10480.5|10470.5|5
1620747550000|2021-05-11 15:39:10|10482.3|10472.3|10481|10471|10482.8|10472.8|10481|10471|8
1620747560000|2021-05-11 15:39:20|10481.5|10471.5|10483.3|10473.3|10483.3|10473.3|10481.3|10471.3|10
1620747570000|2021-05-11 15:39:30|10483|10473|10485.3|10475.3|10485.3|10475.3|10483|10473|13
1620747580000|2021-05-11 15:39:40|10485|10475|10486.3|10476.3|10487.8|10477.8|10485|10475|11
1620747590000|2021-05-11 15:39:50|10486.5|10476.5|10487.3|10477.3|10488|10478|10486.5|10476.5|6
1620747600000|2021-05-11 15:40:00|10486.8|10476.8|10488|10478|10489.3|10479.3|10486.8|10476.8|12
1620747610000|2021-05-11 15:40:10|10487.8|10477.8|10487.3|10477.3|10488.3|10478.3|10487.3|10477.3|5
1620747620000|2021-05-11 15:40:20|10487|10477|10486.8|10476.8|10488|10478|10486.5|10476.5|12
1620747630000|2021-05-11 15:40:30|10487|10477|10485.5|10475.5|10487.5|10477.5|10485.5|10475.5|9
1620747640000|2021-05-11 15:40:40|10485.8|10475.8|10485.3|10475.3|10485.8|10475.8|10484.8|10474.8|5
1620747650000|2021-05-11 15:40:50|10485.8|10475.8|10486.3|10476.3|10486.3|10476.3|10485.8|10475.8|5
1620747660000|2021-05-11 15:41:00|10486.5|10476.5|10484|10474|10486.5|10476.5|10483.8|10473.8|8
1620747670000|2021-05-11 15:41:10|10483.3|10473.3|10482|10472|10483.3|10473.3|10481.8|10471.8|8
1620747680000|2021-05-11 15:41:20|10481.5|10471.5|10480.3|10470.3|10481.5|10471.5|10479.8|10469.8|7
1620747690000|2021-05-11 15:41:30|10480.5|10470.5|10478.8|10468.8|10480.5|10470.5|10478.8|10468.8|7
1620747700000|2021-05-11 15:41:40|10478.5|10468.5|10478.8|10468.8|10478.8|10468.8|10478|10468|5
1620747710000|2021-05-11 15:41:50|10478.5|10468.5|10477.8|10467.8|10478.5|10468.5|10477.8|10467.8|5
1620747720000|2021-05-11 15:42:00|10478|10468|10480.5|10470.5|10480.5|10470.5|10477.5|10467.5|12
1620747730000|2021-05-11 15:42:10|10480.8|10470.8|10480|10470|10480.8|10470.8|10480|10470|3
1620747740000|2021-05-11 15:42:20|10479.8|10469.8|10479|10469|10480.3|10470.3|10479|10469|6
1620747750000|2021-05-11 15:42:30|10479.5|10469.5|10480|10470|10480.5|10470.5|10479.5|10469.5|6
1620747760000|2021-05-11 15:42:40|10479.8|10469.8|10479|10469|10479.8|10469.8|10479|10469|4
1620747770000|2021-05-11 15:42:50|10479.5|10469.5|10477.3|10467.3|10479.8|10469.8|10477.3|10467.3|9
1620747780000|2021-05-11 15:43:00|10476.5|10466.5|10475|10465|10476.5|10466.5|10474.5|10464.5|7
1620747790000|2021-05-11 15:43:10|10475.5|10465.5|10474.3|10464.3|10476|10466|10474|10464|9
1620747800000|2021-05-11 15:43:20|10473.8|10463.8|10472.3|10462.3|10474.8|10464.8|10472.3|10462.3|8
1620747810000|2021-05-11 15:43:30|10471.3|10461.3|10471|10461|10471.3|10461.3|10470.8|10460.8|3
1620747820000|2021-05-11 15:43:40|10470.8|10460.8|10470.5|10460.5|10471|10461|10469.8|10459.8|8
1620747830000|2021-05-11 15:43:50|10470|10460|10468.3|10458.3|10470|10460|10468.3|10458.3|7
1620747840000|2021-05-11 15:44:00|10469|10459|10470.3|10460.3|10470.5|10460.5|10469|10459|6
1620747850000|2021-05-11 15:44:10|10470|10460|10468.5|10458.5|10470|10460|10468.5|10458.5|5
1620747860000|2021-05-11 15:44:20|10468.3|10458.3|10470.8|10460.8|10470.8|10460.8|10468.3|10458.3|5
1620747870000|2021-05-11 15:44:30|10470.3|10460.3|10468|10458|10470.3|10460.3|10468|10458|4
1620747880000|2021-05-11 15:44:40|10467.8|10457.8|10468.3|10458.3|10468.8|10458.8|10466.8|10456.8|7
1620747890000|2021-05-11 15:44:50|10467.8|10457.8|10465.3|10455.3|10467.8|10457.8|10464|10454|13
1620747900000|2021-05-11 15:45:00|10465.5|10455.5|10461.5|10451.5|10466|10456|10461.5|10451.5|15
1620747910000|2021-05-11 15:45:10|10461.3|10451.3|10464.3|10454.3|10464.3|10454.3|10461.3|10451.3|9
1620747920000|2021-05-11 15:45:20|10464.5|10454.5|10466|10456|10466.5|10456.5|10464.3|10454.3|13
1620747930000|2021-05-11 15:45:30|10465.5|10455.5|10464.5|10454.5|10466|10456|10464|10454|10
1620747940000|2021-05-11 15:45:40|10465|10455|10463.8|10453.8|10465|10455|10463.5|10453.5|8
1620747950000|2021-05-11 15:45:50|10464.3|10454.3|10464.8|10454.8|10464.8|10454.8|10464.3|10454.3|2
1620747960000|2021-05-11 15:46:00|10463.5|10453.5|10463.8|10453.8|10463.8|10453.8|10463.5|10453.5|2
1620747970000|2021-05-11 15:46:10|10464|10454|10467.5|10457.5|10467.5|10457.5|10464|10454|10
1620747980000|2021-05-11 15:46:20|10468|10458|10468.3|10458.3|10468.3|10458.3|10466.8|10456.8|5
1620747990000|2021-05-11 15:46:30|10468|10458|10466.8|10456.8|10468|10458|10466.3|10456.3|6
1620748000000|2021-05-11 15:46:40|10466.5|10456.5|10465.5|10455.5|10466.5|10456.5|10465.5|10455.5|8
1620748010000|2021-05-11 15:46:50|10466|10456|10466.5|10456.5|10467|10457|10465.5|10455.5|10
1620748020000|2021-05-11 15:47:00|10466.8|10456.8|10467.8|10457.8|10467.8|10457.8|10465.3|10455.3|13
1620748030000|2021-05-11 15:47:10|10467.3|10457.3|10465|10455|10468.3|10458.3|10464.8|10454.8|14
1620748040000|2021-05-11 15:47:20|10465.3|10455.3|10467|10457|10467|10457|10464.3|10454.3|14
1620748050000|2021-05-11 15:47:30|10466.8|10456.8|10464.5|10454.5|10467.5|10457.5|10464.5|10454.5|13
1620748060000|2021-05-11 15:47:40|10464|10454|10462.8|10452.8|10464|10454|10462.5|10452.5|8
1620748070000|2021-05-11 15:47:50|10463.3|10453.3|10462.5|10452.5|10463.5|10453.5|10462.5|10452.5|5
1620748080000|2021-05-11 15:48:00|10463|10453|10463.5|10453.5|10463.5|10453.5|10462.5|10452.5|8
1620748090000|2021-05-11 15:48:10|10463.3|10453.3|10462.5|10452.5|10464.3|10454.3|10461.8|10451.8|18
1620748100000|2021-05-11 15:48:20|10462.8|10452.8|10464.8|10454.8|10464.8|10454.8|10461.5|10451.5|14
1620748110000|2021-05-11 15:48:30|10465|10455|10465.5|10455.5|10466.5|10456.5|10462.8|10452.8|18
1620748120000|2021-05-11 15:48:40|10465.3|10455.3|10468.5|10458.5|10468.5|10458.5|10464.8|10454.8|11
1620748130000|2021-05-11 15:48:50|10469|10459|10469.3|10459.3|10471|10461|10468.3|10458.3|15
1620748140000|2021-05-11 15:49:00|10470|10460|10467.5|10457.5|10470|10460|10467.5|10457.5|6
1620748150000|2021-05-11 15:49:10|10467|10457|10468.5|10458.5|10468.5|10458.5|10465.3|10455.3|15
1620748160000|2021-05-11 15:49:20|10469|10459|10467.5|10457.5|10469.3|10459.3|10467.5|10457.5|16
1620748170000|2021-05-11 15:49:30|10466.5|10456.5|10465.3|10455.3|10466.5|10456.5|10463.1|10453.1|12
1620748180000|2021-05-11 15:49:40|10465.9|10455.9|10470.8|10460.8|10471|10461|10465.9|10455.9|9
1620748190000|2021-05-11 15:49:50|10470.5|10460.5|10470|10460|10470.5|10460.5|10469.3|10459.3|11
1620748200000|2021-05-11 15:50:00|10470.3|10460.3|10469|10459|10471|10461|10469|10459|16
1620748210000|2021-05-11 15:50:10|10468.8|10458.8|10468.8|10458.8|10469.3|10459.3|10467.5|10457.5|9
1620748220000|2021-05-11 15:50:20|10468.5|10458.5|10469.3|10459.3|10470.5|10460.5|10468.5|10458.5|8
1620748230000|2021-05-11 15:50:30|10469|10459|10468.3|10458.3|10469.3|10459.3|10467.8|10457.8|11
1620748240000|2021-05-11 15:50:40|10467.8|10457.8|10466.5|10456.5|10467.8|10457.8|10466.5|10456.5|7
1620748250000|2021-05-11 15:50:50|10466.3|10456.3|10469.3|10459.3|10469.3|10459.3|10466.3|10456.3|7
1620748270000|2021-05-11 15:51:10|10468.5|10458.5|10467.3|10457.3|10468.5|10458.5|10467|10457|3
1620748280000|2021-05-11 15:51:20|10467.5|10457.5|10469.5|10459.5|10469.8|10459.8|10467.3|10457.3|13
1620748290000|2021-05-11 15:51:30|10469.8|10459.8|10470.8|10460.8|10471|10461|10469.8|10459.8|7
1620748300000|2021-05-11 15:51:40|10470.5|10460.5|10468.5|10458.5|10471|10461|10468.3|10458.3|13
1620748310000|2021-05-11 15:51:50|10468.3|10458.3|10467.8|10457.8|10468.3|10458.3|10467.8|10457.8|4
1620748320000|2021-05-11 15:52:00|10468.3|10458.3|10468.8|10458.8|10469.5|10459.5|10468.3|10458.3|6
1620748330000|2021-05-11 15:52:10|10468.3|10458.3|10469.5|10459.5|10469.5|10459.5|10467.3|10457.3|10
1620748340000|2021-05-11 15:52:20|10469.8|10459.8|10468.8|10458.8|10469.8|10459.8|10468.8|10458.8|6
1620748350000|2021-05-11 15:52:30|10468.5|10458.5|10467.5|10457.5|10468.8|10458.8|10467.3|10457.3|12
1620748370000|2021-05-11 15:52:50|10467.3|10457.3|10466.8|10456.8|10467.3|10457.3|10466.8|10456.8|5
1620748380000|2021-05-11 15:53:00|10466.3|10456.3|10466.3|10456.3|10466.3|10456.3|10466.3|10456.3|1
1620748390000|2021-05-11 15:53:10|10465.8|10455.8|10466|10456|10466|10456|10465.8|10455.8|2
1620748400000|2021-05-11 15:53:20|10466.3|10456.3|10470|10460|10470|10460|10466.3|10456.3|10
1620748410000|2021-05-11 15:53:30|10470.3|10460.3|10474|10464|10474|10464|10470|10460|16
1620748420000|2021-05-11 15:53:40|10473.8|10463.8|10472.8|10462.8|10474.8|10464.8|10472.3|10462.3|18
1620748430000|2021-05-11 15:53:50|10472.3|10462.3|10474.3|10464.3|10475|10465|10472.3|10462.3|15
1620748440000|2021-05-11 15:54:00|10473.8|10463.8|10474|10464|10474|10464|10473.5|10463.5|4
1620748450000|2021-05-11 15:54:10|10474.3|10464.3|10473.8|10463.8|10474.8|10464.8|10471.5|10461.5|11
1620748460000|2021-05-11 15:54:20|10474|10464|10476.3|10466.3|10476.3|10466.3|10474|10464|8
1620748470000|2021-05-11 15:54:30|10476|10466|10473.5|10463.5|10476|10466|10473.5|10463.5|15
1620748480000|2021-05-11 15:54:40|10473|10463|10474.5|10464.5|10474.5|10464.5|10472.3|10462.3|9
1620748490000|2021-05-11 15:54:50|10474.3|10464.3|10474.5|10464.5|10475|10465|10474.3|10464.3|5
1620748500000|2021-05-11 15:55:00|10474.3|10464.3|10474.5|10464.5|10475|10465|10474.3|10464.3|3
1620748510000|2021-05-11 15:55:10|10474.8|10464.8|10474.5|10464.5|10475.3|10465.3|10474.5|10464.5|3
1620748520000|2021-05-11 15:55:20|10474|10464|10474|10464|10474.3|10464.3|10472|10462|18
1620748530000|2021-05-11 15:55:30|10473.8|10463.8|10472.8|10462.8|10473.8|10463.8|10472.8|10462.8|13
1620748540000|2021-05-11 15:55:40|10473|10463|10476.8|10466.8|10476.8|10466.8|10472.3|10462.3|13
1620748550000|2021-05-11 15:55:50|10477|10467|10477.5|10467.5|10477.5|10467.5|10477|10467|2
1620748560000|2021-05-11 15:56:00|10477.3|10467.3|10475|10465|10477.3|10467.3|10475|10465|6
1620748570000|2021-05-11 15:56:10|10474.8|10464.8|10476|10466|10476|10466|10474.3|10464.3|6
1620748580000|2021-05-11 15:56:20|10477|10467|10477.5|10467.5|10477.5|10467.5|10476.5|10466.5|4
1620748590000|2021-05-11 15:56:30|10477|10467|10475|10465|10477|10467|10475|10465|4
1620748600000|2021-05-11 15:56:40|10474.8|10464.8|10473|10463|10474.8|10464.8|10472.8|10462.8|5
1620748610000|2021-05-11 15:56:50|10472.8|10462.8|10472.3|10462.3|10472.8|10462.8|10472.3|10462.3|3
1620748620000|2021-05-11 15:57:00|10472.5|10462.5|10474.3|10464.3|10474.8|10464.8|10472.5|10462.5|7
1620748630000|2021-05-11 15:57:10|10474.5|10464.5|10475|10465|10475|10465|10474.3|10464.3|6
1620748640000|2021-05-11 15:57:20|10475.8|10465.8|10476.5|10466.5|10476.5|10466.5|10475|10465|5
1620748650000|2021-05-11 15:57:30|10476.8|10466.8|10476.8|10466.8|10476.8|10466.8|10476.8|10466.8|1
1620748670000|2021-05-11 15:57:50|10476.5|10466.5|10475.3|10465.3|10476.5|10466.5|10475.3|10465.3|5
1620748680000|2021-05-11 15:58:00|10476|10466|10475|10465|10476|10466|10474.5|10464.5|10
1620748690000|2021-05-11 15:58:10|10475.8|10465.8|10476.3|10466.3|10476.5|10466.5|10475|10465|8
1620748700000|2021-05-11 15:58:20|10476.5|10466.5|10478.5|10468.5|10479|10469|10476.5|10466.5|12
1620748710000|2021-05-11 15:58:30|10479|10469|10479.3|10469.3|10479.3|10469.3|10478.8|10468.8|13
1620748720000|2021-05-11 15:58:40|10479.5|10469.5|10479.8|10469.8|10480.8|10470.8|10479.3|10469.3|8
1620748730000|2021-05-11 15:58:50|10479.5|10469.5|10477.5|10467.5|10479.5|10469.5|10477.5|10467.5|6
1620748740000|2021-05-11 15:59:00|10478|10468|10477.5|10467.5|10478.3|10468.3|10477.5|10467.5|10
1620748750000|2021-05-11 15:59:10|10477.3|10467.3|10477.3|10467.3|10478|10468|10477.3|10467.3|8
1620748760000|2021-05-11 15:59:20|10477|10467|10477.5|10467.5|10477.5|10467.5|10476.3|10466.3|7
1620748770000|2021-05-11 15:59:30|10477.8|10467.8|10478.3|10468.3|10478.5|10468.5|10477.8|10467.8|3
1620748780000|2021-05-11 15:59:40|10478.5|10468.5|10479|10469|10479.3|10469.3|10478.5|10468.5|5
1620748790000|2021-05-11 15:59:50|10478.8|10468.8|10473.3|10463.3|10479.3|10469.3|10473|10463|15
1620748800000|2021-05-11 16:00:00|10473|10463|10473.3|10463.3|10475|10465|10473|10463|12
1620748810000|2021-05-11 16:00:10|10473|10463|10470.3|10460.3|10473|10463|10469.8|10459.8|15
1620748820000|2021-05-11 16:00:20|10471|10461|10471|10461|10471|10461|10470.3|10460.3|3
1620748830000|2021-05-11 16:00:30|10471.3|10461.3|10471.3|10461.3|10471.3|10461.3|10471|10461|3
1620748840000|2021-05-11 16:00:40|10471.5|10461.5|10470.5|10460.5|10471.5|10461.5|10469.8|10459.8|6
1620748850000|2021-05-11 16:00:50|10469.5|10459.5|10468|10458|10469.5|10459.5|10467.5|10457.5|8
1620748860000|2021-05-11 16:01:00|10467.8|10457.8|10469.5|10459.5|10469.5|10459.5|10467.5|10457.5|9
1620748870000|2021-05-11 16:01:10|10469.3|10459.3|10469.3|10459.3|10469.5|10459.5|10469.3|10459.3|15
1620748880000|2021-05-11 16:01:20|10469.5|10459.5|10474|10464|10474.5|10464.5|10469.5|10459.5|17
1620748890000|2021-05-11 16:01:30|10474.3|10464.3|10477.5|10467.5|10477.5|10467.5|10474.3|10464.3|14
1620748900000|2021-05-11 16:01:40|10477.3|10467.3|10475|10465|10477.3|10467.3|10475|10465|8
1620748910000|2021-05-11 16:01:50|10474.8|10464.8|10474|10464|10474.8|10464.8|10474|10464|11
1620748920000|2021-05-11 16:02:00|10474.3|10464.3|10471.3|10461.3|10474.8|10464.8|10471|10461|16
1620748930000|2021-05-11 16:02:10|10471|10461|10472.5|10462.5|10472.8|10462.8|10470.3|10460.3|13
1620748940000|2021-05-11 16:02:20|10472.8|10462.8|10470.5|10460.5|10473.3|10463.3|10470.5|10460.5|17
1620748950000|2021-05-11 16:02:30|10470|10460|10469.3|10459.3|10470.3|10460.3|10469.3|10459.3|6
1620748960000|2021-05-11 16:02:40|10469.5|10459.5|10470|10460|10470|10460|10468.8|10458.8|7
1620748970000|2021-05-11 16:02:50|10470.3|10460.3|10471.3|10461.3|10471.5|10461.5|10470.3|10460.3|5
1620748980000|2021-05-11 16:03:00|10471|10461|10471|10461|10471|10461|10470.8|10460.8|3
1620748990000|2021-05-11 16:03:10|10470.5|10460.5|10470.5|10460.5|10470.8|10460.8|10470.5|10460.5|5
1620749000000|2021-05-11 16:03:20|10470.3|10460.3|10470.5|10460.5|10470.5|10460.5|10469.8|10459.8|11
1620749010000|2021-05-11 16:03:30|10470.8|10460.8|10470.8|10460.8|10470.8|10460.8|10470.5|10460.5|11
1620749020000|2021-05-11 16:03:40|10471.5|10461.5|10471|10461|10471.8|10461.8|10471|10461|5
1620749030000|2021-05-11 16:03:50|10470.5|10460.5|10468.5|10458.5|10470.5|10460.5|10468.5|10458.5|9
1620749040000|2021-05-11 16:04:00|10468.8|10458.8|10468.8|10458.8|10468.8|10458.8|10468.5|10458.5|5
1620749050000|2021-05-11 16:04:10|10468.5|10458.5|10468.5|10458.5|10468.8|10458.8|10468.3|10458.3|9
1620749060000|2021-05-11 16:04:20|10468.8|10458.8|10468.8|10458.8|10468.8|10458.8|10468|10458|6
1620749070000|2021-05-11 16:04:30|10468.5|10458.5|10468.5|10458.5|10468.5|10458.5|10468.5|10458.5|1
1620749080000|2021-05-11 16:04:40|10467.8|10457.8|10468.5|10458.5|10468.8|10458.8|10467.8|10457.8|6
1620749100000|2021-05-11 16:05:00|10468.8|10458.8|10469.5|10459.5|10470|10460|10468.8|10458.8|4
1620749110000|2021-05-11 16:05:10|10469|10459|10467.5|10457.5|10469.3|10459.3|10467.5|10457.5|5
1620749120000|2021-05-11 16:05:20|10466.9|10456.9|10466|10456|10467|10457|10466|10456|4
1620749130000|2021-05-11 16:05:30|10465.5|10455.5|10465|10455|10465.5|10455.5|10464.3|10454.3|6
1620749140000|2021-05-11 16:05:40|10465.5|10455.5|10467.8|10457.8|10467.8|10457.8|10465.5|10455.5|8
1620749150000|2021-05-11 16:05:50|10468.3|10458.3|10466.8|10456.8|10469.5|10459.5|10466.8|10456.8|11
1620749160000|2021-05-11 16:06:00|10467.3|10457.3|10467.3|10457.3|10467.5|10457.5|10466.5|10456.5|8
1620749170000|2021-05-11 16:06:10|10467.5|10457.5|10469.3|10459.3|10469.3|10459.3|10467.5|10457.5|6
1620749180000|2021-05-11 16:06:20|10469.5|10459.5|10469.5|10459.5|10469.8|10459.8|10469.5|10459.5|3
1620749190000|2021-05-11 16:06:30|10469|10459|10469|10459|10469|10459|10469|10459|1
1620749200000|2021-05-11 16:06:40|10471.3|10461.3|10470.5|10460.5|10472|10462|10470.5|10460.5|11
1620749210000|2021-05-11 16:06:50|10470|10460|10469.8|10459.8|10470|10460|10468.8|10458.8|6
1620749220000|2021-05-11 16:07:00|10470.3|10460.3|10469.5|10459.5|10470.3|10460.3|10468.5|10458.5|9
1620749230000|2021-05-11 16:07:10|10469.8|10459.8|10469|10459|10470.5|10460.5|10469|10459|6
1620749240000|2021-05-11 16:07:20|10468.8|10458.8|10468.5|10458.5|10468.8|10458.8|10468.5|10458.5|2
1620749250000|2021-05-11 16:07:30|10468.3|10458.3|10467.3|10457.3|10468.3|10458.3|10466.8|10456.8|5
1620749260000|2021-05-11 16:07:40|10467.5|10457.5|10467.3|10457.3|10467.5|10457.5|10467|10457|4
1620749270000|2021-05-11 16:07:50|10467.5|10457.5|10468.8|10458.8|10469|10459|10467.5|10457.5|8
1620749280000|2021-05-11 16:08:00|10469.3|10459.3|10470.5|10460.5|10470.5|10460.5|10469.3|10459.3|7
1620749290000|2021-05-11 16:08:10|10470.3|10460.3|10471.5|10461.5|10471.5|10461.5|10470.3|10460.3|11
1620749300000|2021-05-11 16:08:20|10471|10461|10471.8|10461.8|10471.8|10461.8|10470.5|10460.5|5
1620749310000|2021-05-11 16:08:30|10472|10462|10472|10462|10472.3|10462.3|10471.5|10461.5|4
1620749320000|2021-05-11 16:08:40|10472.3|10462.3|10473|10463|10474.5|10464.5|10471.8|10461.8|12
1620749330000|2021-05-11 16:08:50|10473.8|10463.8|10473.8|10463.8|10473.8|10463.8|10473.8|10463.8|1
1620749340000|2021-05-11 16:09:00|10474|10464|10475|10465|10475.3|10465.3|10474|10464|8
1620749350000|2021-05-11 16:09:10|10475.3|10465.3|10474.8|10464.8|10475.3|10465.3|10474.8|10464.8|3
1620749360000|2021-05-11 16:09:20|10474.5|10464.5|10474.5|10464.5|10474.5|10464.5|10473.5|10463.5|6
1620749370000|2021-05-11 16:09:30|10474.3|10464.3|10472.8|10462.8|10474.3|10464.3|10472.8|10462.8|4
1620749380000|2021-05-11 16:09:40|10472.5|10462.5|10471|10461|10472.5|10462.5|10470.8|10460.8|7
1620749390000|2021-05-11 16:09:50|10470.8|10460.8|10470.3|10460.3|10470.8|10460.8|10470|10460|3
1620749400000|2021-05-11 16:10:00|10469|10459|10469|10459|10469|10459|10468.3|10458.3|11
1620749410000|2021-05-11 16:10:10|10469.3|10459.3|10472|10462|10472|10462|10469.3|10459.3|10
1620749420000|2021-05-11 16:10:20|10472.3|10462.3|10472.8|10462.8|10473|10463|10472.3|10462.3|5
1620749430000|2021-05-11 16:10:30|10472.5|10462.5|10473.3|10463.3|10473.5|10463.5|10472.3|10462.3|7
1620749440000|2021-05-11 16:10:40|10472.5|10462.5|10472|10462|10472.5|10462.5|10472|10462|2
1620749450000|2021-05-11 16:10:50|10472.3|10462.3|10472.8|10462.8|10473.3|10463.3|10472.3|10462.3|7
1620749460000|2021-05-11 16:11:00|10473|10463|10469.8|10459.8|10473.3|10463.3|10469|10459|16
1620749470000|2021-05-11 16:11:10|10469.5|10459.5|10468.8|10458.8|10469.8|10459.8|10468.3|10458.3|14
1620749480000|2021-05-11 16:11:20|10470|10460|10473.8|10463.8|10474.3|10464.3|10470|10460|14
1620749490000|2021-05-11 16:11:30|10472|10462|10470.5|10460.5|10472|10462|10469.5|10459.5|12
1620749500000|2021-05-11 16:11:40|10469.5|10459.5|10470.3|10460.3|10470.3|10460.3|10468.8|10458.8|11
1620749510000|2021-05-11 16:11:50|10470.8|10460.8|10469|10459|10471|10461|10469|10459|11
1620749520000|2021-05-11 16:12:00|10469.3|10459.3|10471.8|10461.8|10471.8|10461.8|10469.3|10459.3|8
1620749530000|2021-05-11 16:12:10|10472.5|10462.5|10472.8|10462.8|10474|10464|10472.3|10462.3|15
1620749540000|2021-05-11 16:12:20|10473|10463|10471.8|10461.8|10473.3|10463.3|10471.8|10461.8|12
1620749550000|2021-05-11 16:12:30|10472.3|10462.3|10471.8|10461.8|10472.8|10462.8|10471.8|10461.8|9
1620749560000|2021-05-11 16:12:40|10471.3|10461.3|10473|10463|10474.3|10464.3|10471|10461|12
1620749570000|2021-05-11 16:12:50|10472.9|10462.9|10473|10463|10473|10463|10471|10461|16
1620749580000|2021-05-11 16:13:00|10473.3|10463.3|10473.3|10463.3|10473.3|10463.3|10473.3|10463.3|1
1620749590000|2021-05-11 16:13:10|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|1
1620749600000|2021-05-11 16:13:20|10473.3|10463.3|10473.3|10463.3|10473.3|10463.3|10473.3|10463.3|1
1620749610000|2021-05-11 16:13:30|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|10473.3|10463.3|3
1620749620000|2021-05-11 16:13:40|10473.8|10463.8|10473.3|10463.3|10473.8|10463.8|10473.3|10463.3|3
1620749630000|2021-05-11 16:13:50|10473|10463|10470.8|10460.8|10473|10463|10470.5|10460.5|7
1620749640000|2021-05-11 16:14:00|10470.5|10460.5|10471.3|10461.3|10471.3|10461.3|10469|10459|9
1620749650000|2021-05-11 16:14:10|10471.8|10461.8|10472.8|10462.8|10472.8|10462.8|10471.8|10461.8|5
1620749660000|2021-05-11 16:14:20|10473.5|10463.5|10473|10463|10473.8|10463.8|10473|10463|7
1620749670000|2021-05-11 16:14:30|10472.8|10462.8|10471.5|10461.5|10473.8|10463.8|10471.5|10461.5|10
1620749680000|2021-05-11 16:14:40|10471.8|10461.8|10473|10463|10473.3|10463.3|10471.8|10461.8|7
1620749690000|2021-05-11 16:14:50|10473.3|10463.3|10473.3|10463.3|10473.8|10463.8|10473|10463|5
1620749700000|2021-05-11 16:15:00|10473.5|10463.5|10473.5|10463.5|10474.8|10464.8|10473.5|10463.5|10
1620749710000|2021-05-11 16:15:10|10473.8|10463.8|10473.3|10463.3|10473.8|10463.8|10473.3|10463.3|3
1620749720000|2021-05-11 16:15:20|10473|10463|10472.8|10462.8|10473|10463|10472.3|10462.3|4
1620749730000|2021-05-11 16:15:30|10473.3|10463.3|10474|10464|10474|10464|10473.3|10463.3|6
1620749740000|2021-05-11 16:15:40|10474.3|10464.3|10476|10466|10476|10466|10474.3|10464.3|9
1620749750000|2021-05-11 16:15:50|10474.8|10464.8|10474.5|10464.5|10474.8|10464.8|10474.3|10464.3|3
1620749760000|2021-05-11 16:16:00|10474|10464|10473.3|10463.3|10474|10464|10473.3|10463.3|5
1620749770000|2021-05-11 16:16:10|10473|10463|10473.3|10463.3|10473.3|10463.3|10473|10463|2
1620749780000|2021-05-11 16:16:20|10473.5|10463.5|10473.3|10463.3|10474.3|10464.3|10473|10463|9
1620749790000|2021-05-11 16:16:30|10473.8|10463.8|10473.5|10463.5|10473.8|10463.8|10473.5|10463.5|2
1620749800000|2021-05-11 16:16:40|10473|10463|10473|10463|10473.3|10463.3|10473|10463|5
1620749810000|2021-05-11 16:16:50|10473.3|10463.3|10473.5|10463.5|10474|10464|10473|10463|5
1620749820000|2021-05-11 16:17:00|10473.3|10463.3|10473.3|10463.3|10473.3|10463.3|10472.5|10462.5|9
1620749830000|2021-05-11 16:17:10|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|1
1620749840000|2021-05-11 16:17:20|10473.3|10463.3|10473|10463|10473.3|10463.3|10473|10463|2
1620749850000|2021-05-11 16:17:30|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|10473.3|10463.3|3
1620749860000|2021-05-11 16:17:40|10473.3|10463.3|10473|10463|10473.3|10463.3|10473|10463|2
1620749880000|2021-05-11 16:18:00|10472.3|10462.3|10472|10462|10472.3|10462.3|10472|10462|2
1620749890000|2021-05-11 16:18:10|10471|10461|10470|10460|10471.3|10461.3|10470|10460|11
1620749900000|2021-05-11 16:18:20|10471|10461|10471.5|10461.5|10471.5|10461.5|10470|10460|10
1620749910000|2021-05-11 16:18:30|10471|10461|10471.3|10461.3|10471.3|10461.3|10471|10461|2
1620749920000|2021-05-11 16:18:40|10471|10461|10471.3|10461.3|10472|10462|10471|10461|7
1620749930000|2021-05-11 16:18:50|10471.5|10461.5|10472|10462|10472|10462|10471.5|10461.5|3
1620749940000|2021-05-11 16:19:00|10471.8|10461.8|10472.3|10462.3|10472.8|10462.8|10471.8|10461.8|4
1620749950000|2021-05-11 16:19:10|10471.8|10461.8|10472|10462|10472|10462|10471.8|10461.8|2
1620749960000|2021-05-11 16:19:20|10472.3|10462.3|10472.3|10462.3|10472.8|10462.8|10472.3|10462.3|4
1620749970000|2021-05-11 16:19:30|10472.5|10462.5|10474.8|10464.8|10475.3|10465.3|10472.5|10462.5|10
1620749980000|2021-05-11 16:19:40|10474.5|10464.5|10473.3|10463.3|10474.5|10464.5|10472.5|10462.5|7
1620749990000|2021-05-11 16:19:50|10473|10463|10473|10463|10473|10463|10472.8|10462.8|3
1620750000000|2021-05-11 16:20:00|10472.5|10462.5|10472.3|10462.3|10473.3|10463.3|10472.3|10462.3|7
1620750010000|2021-05-11 16:20:10|10472.5|10462.5|10473.3|10463.3|10473.3|10463.3|10472|10462|9
1620750020000|2021-05-11 16:20:20|10472.8|10462.8|10473|10463|10473.3|10463.3|10472.3|10462.3|11
1620750030000|2021-05-11 16:20:30|10472.5|10462.5|10472.3|10462.3|10472.5|10462.5|10472.3|10462.3|2
1620750040000|2021-05-11 16:20:40|10472.5|10462.5|10473|10463|10473|10463|10472.3|10462.3|9
1620750050000|2021-05-11 16:20:50|10473.3|10463.3|10476.3|10466.3|10476.3|10466.3|10473.3|10463.3|12
1620750060000|2021-05-11 16:21:00|10475.8|10465.8|10475.5|10465.5|10476.8|10466.8|10474.3|10464.3|17
1620750070000|2021-05-11 16:21:10|10474.3|10464.3|10477.3|10467.3|10477.3|10467.3|10473.3|10463.3|13
1620750080000|2021-05-11 16:21:20|10477.8|10467.8|10474.8|10464.8|10477.8|10467.8|10474.3|10464.3|9
1620750090000|2021-05-11 16:21:30|10474|10464|10476.5|10466.5|10476.5|10466.5|10474|10464|11
1620750100000|2021-05-11 16:21:40|10476.3|10466.3|10477|10467|10478.3|10468.3|10474.8|10464.8|14
1620750110000|2021-05-11 16:21:50|10476.8|10466.8|10477|10467|10477.3|10467.3|10476|10466|10
1620750120000|2021-05-11 16:22:00|10476.3|10466.3|10476.3|10466.3|10476.8|10466.8|10476|10466|9
1620750130000|2021-05-11 16:22:10|10476|10466|10474.8|10464.8|10476.3|10466.3|10474.5|10464.5|8
1620750140000|2021-05-11 16:22:20|10475|10465|10476|10466|10476|10466|10475|10465|8
1620750150000|2021-05-11 16:22:30|10476.5|10466.5|10475.3|10465.3|10476.5|10466.5|10473|10463|16
1620750160000|2021-05-11 16:22:40|10475.5|10465.5|10477|10467|10477|10467|10475.5|10465.5|10
1620750170000|2021-05-11 16:22:50|10477.3|10467.3|10477|10467|10477.3|10467.3|10477|10467|2
1620750180000|2021-05-11 16:23:00|10476.8|10466.8|10477|10467|10477.5|10467.5|10476.8|10466.8|5
1620750190000|2021-05-11 16:23:10|10476.8|10466.8|10477.3|10467.3|10477.5|10467.5|10476.8|10466.8|5
1620750200000|2021-05-11 16:23:20|10477.5|10467.5|10477|10467|10477.5|10467.5|10477|10467|3
1620750210000|2021-05-11 16:23:30|10476.8|10466.8|10476.8|10466.8|10477|10467|10476.8|10466.8|3
1620750220000|2021-05-11 16:23:40|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|1
1620750230000|2021-05-11 16:23:50|10476|10466|10474.5|10464.5|10476|10466|10474.5|10464.5|12
1620750240000|2021-05-11 16:24:00|10475|10465|10476|10466|10476|10466|10474.5|10464.5|15
1620750250000|2021-05-11 16:24:10|10475.8|10465.8|10475|10465|10475.8|10465.8|10475|10465|2
1620750260000|2021-05-11 16:24:20|10473.3|10463.3|10474|10464|10474|10464|10473|10463|11
1620750270000|2021-05-11 16:24:30|10474.8|10464.8|10476.3|10466.3|10476.3|10466.3|10474.8|10464.8|7
1620750280000|2021-05-11 16:24:40|10476.8|10466.8|10477|10467|10477|10467|10476.8|10466.8|2
1620750290000|2021-05-11 16:24:50|10478.3|10468.3|10477.3|10467.3|10478.5|10468.5|10477|10467|8
1620750300000|2021-05-11 16:25:00|10477|10467|10475.5|10465.5|10477.3|10467.3|10475.3|10465.3|8
1620750310000|2021-05-11 16:25:10|10475.8|10465.8|10475.8|10465.8|10476|10466|10475.5|10465.5|5
1620750320000|2021-05-11 16:25:20|10476|10466|10476|10466|10478|10468|10476|10466|9
1620750330000|2021-05-11 16:25:30|10476.3|10466.3|10474.8|10464.8|10476.3|10466.3|10474.8|10464.8|6
1620750340000|2021-05-11 16:25:40|10475.3|10465.3|10476.5|10466.5|10477|10467|10475.3|10465.3|9
1620750350000|2021-05-11 16:25:50|10476.8|10466.8|10477.3|10467.3|10478|10468|10476.8|10466.8|6
1620750360000|2021-05-11 16:26:00|10477|10467|10475|10465|10477|10467|10475|10465|11
1620750370000|2021-05-11 16:26:10|10475.3|10465.3|10475.5|10465.5|10475.5|10465.5|10475.3|10465.3|4
1620750380000|2021-05-11 16:26:20|10475.8|10465.8|10475.3|10465.3|10476.5|10466.5|10475.3|10465.3|8
1620750390000|2021-05-11 16:26:30|10475.5|10465.5|10474|10464|10475.5|10465.5|10473.3|10463.3|7
1620750400000|2021-05-11 16:26:40|10473.8|10463.8|10474.5|10464.5|10474.8|10464.8|10473.5|10463.5|17
1620750410000|2021-05-11 16:26:50|10474.8|10464.8|10475|10465|10476|10466|10474.5|10464.5|16
1620750420000|2021-05-11 16:27:00|10475.3|10465.3|10476|10466|10476.5|10466.5|10474.8|10464.8|17
1620750430000|2021-05-11 16:27:10|10476.3|10466.3|10473|10463|10476.8|10466.8|10473|10463|14
1620750440000|2021-05-11 16:27:20|10473.3|10463.3|10473.3|10463.3|10473.3|10463.3|10472.5|10462.5|5
1620750450000|2021-05-11 16:27:30|10473.5|10463.5|10473.3|10463.3|10473.5|10463.5|10472|10462|12
1620750460000|2021-05-11 16:27:40|10473.5|10463.5|10473.3|10463.3|10473.5|10463.5|10473.3|10463.3|2
1620750470000|2021-05-11 16:27:50|10473.5|10463.5|10473.8|10463.8|10474.5|10464.5|10473.5|10463.5|6
1620750480000|2021-05-11 16:28:00|10474|10464|10474|10464|10475|10465|10472.3|10462.3|15
1620750490000|2021-05-11 16:28:10|10474.3|10464.3|10476.8|10466.8|10477|10467|10474.3|10464.3|5
1620750500000|2021-05-11 16:28:20|10475.3|10465.3|10475.3|10465.3|10476.3|10466.3|10475.3|10465.3|8
1620750510000|2021-05-11 16:28:30|10475.8|10465.8|10473.3|10463.3|10475.8|10465.8|10473.3|10463.3|6
1620750520000|2021-05-11 16:28:40|10473|10463|10473|10463|10473|10463|10473|10463|1
1620750530000|2021-05-11 16:28:50|10473.3|10463.3|10475.8|10465.8|10475.8|10465.8|10473.3|10463.3|8
1620750540000|2021-05-11 16:29:00|10476|10466|10474.8|10464.8|10476|10466|10473.8|10463.8|10
1620750550000|2021-05-11 16:29:10|10474.3|10464.3|10474.8|10464.8|10474.8|10464.8|10473.8|10463.8|5
1620750560000|2021-05-11 16:29:20|10474.5|10464.5|10473.3|10463.3|10474.5|10464.5|10473|10463|7
1620750570000|2021-05-11 16:29:30|10473|10463|10474.3|10464.3|10474.3|10464.3|10472.8|10462.8|9
1620750580000|2021-05-11 16:29:40|10474|10464|10474.8|10464.8|10474.8|10464.8|10474|10464|4
1620750590000|2021-05-11 16:29:50|10475|10465|10475.3|10465.3|10475.3|10465.3|10475|10465|2
1620750600000|2021-05-11 16:30:00|10475|10465|10473.3|10463.3|10475.5|10465.5|10473.3|10463.3|12
1620750610000|2021-05-11 16:30:10|10473|10463|10472.5|10462.5|10473|10463|10472.5|10462.5|3
1620750620000|2021-05-11 16:30:20|10472.8|10462.8|10472.8|10462.8|10472.8|10462.8|10471|10461|14
1620750630000|2021-05-11 16:30:30|10473.5|10463.5|10473.8|10463.8|10474|10464|10473.3|10463.3|8
1620750640000|2021-05-11 16:30:40|10474|10464|10473.8|10463.8|10475.3|10465.3|10473.8|10463.8|6
1620750650000|2021-05-11 16:30:50|10473.3|10463.3|10473.5|10463.5|10473.5|10463.5|10473.3|10463.3|2
1620750660000|2021-05-11 16:31:00|10473.8|10463.8|10473.8|10463.8|10474.8|10464.8|10473.8|10463.8|8
1620750670000|2021-05-11 16:31:10|10474.3|10464.3|10474.3|10464.3|10475|10465|10474.3|10464.3|7
1620750680000|2021-05-11 16:31:20|10474|10464|10472.5|10462.5|10474|10464|10472.5|10462.5|6
1620750690000|2021-05-11 16:31:30|10471.8|10461.8|10472.8|10462.8|10472.8|10462.8|10471.8|10461.8|3
1620750700000|2021-05-11 16:31:40|10472.5|10462.5|10471.5|10461.5|10472.5|10462.5|10471.5|10461.5|2
1620750710000|2021-05-11 16:31:50|10471|10461|10471.5|10461.5|10471.5|10461.5|10470.8|10460.8|4
1620750720000|2021-05-11 16:32:00|10471|10461|10470.8|10460.8|10471|10461|10470.8|10460.8|2
1620750730000|2021-05-11 16:32:10|10470.3|10460.3|10471|10461|10471|10461|10470.3|10460.3|4
1620750740000|2021-05-11 16:32:20|10470.8|10460.8|10470.8|10460.8|10471|10461|10470.8|10460.8|3
1620750750000|2021-05-11 16:32:30|10471|10461|10470.8|10460.8|10471|10461|10468.5|10458.5|11
1620750760000|2021-05-11 16:32:40|10471|10461|10471.5|10461.5|10471.5|10461.5|10470.8|10460.8|4
1620750770000|2021-05-11 16:32:50|10470.8|10460.8|10468.8|10458.8|10470.8|10460.8|10468.5|10458.5|11
1620750780000|2021-05-11 16:33:00|10468.5|10458.5|10468.8|10458.8|10468.8|10458.8|10468.3|10458.3|4
1620750790000|2021-05-11 16:33:10|10469|10459|10469|10459|10469|10459|10469|10459|1
1620750800000|2021-05-11 16:33:20|10468.8|10458.8|10468.8|10458.8|10469|10459|10468.5|10458.5|13
1620750810000|2021-05-11 16:33:30|10469|10459|10467.8|10457.8|10469|10459|10467.8|10457.8|6
1620750830000|2021-05-11 16:33:50|10467.3|10457.3|10466.8|10456.8|10467.3|10457.3|10466.8|10456.8|5
1620750840000|2021-05-11 16:34:00|10467|10457|10467.5|10457.5|10467.8|10457.8|10467|10457|5
1620750850000|2021-05-11 16:34:10|10467.3|10457.3|10467.8|10457.8|10467.8|10457.8|10466.8|10456.8|6
1620750860000|2021-05-11 16:34:20|10468|10458|10466.8|10456.8|10468|10458|10466.8|10456.8|5
1620750870000|2021-05-11 16:34:30|10467|10457|10467.8|10457.8|10467.8|10457.8|10467|10457|7
1620750880000|2021-05-11 16:34:40|10467.5|10457.5|10467.5|10457.5|10467.8|10457.8|10467.5|10457.5|5
1620750890000|2021-05-11 16:34:50|10467.3|10457.3|10468|10458|10468|10458|10467.3|10457.3|14
1620750900000|2021-05-11 16:35:00|10468.5|10458.5|10469|10459|10469|10459|10468.5|10458.5|3
1620750910000|2021-05-11 16:35:10|10469.3|10459.3|10468.5|10458.5|10469.3|10459.3|10468|10458|7
1620750920000|2021-05-11 16:35:20|10468.8|10458.8|10468.8|10458.8|10468.8|10458.8|10468.5|10458.5|3
1620750930000|2021-05-11 16:35:30|10468.5|10458.5|10468.5|10458.5|10468.8|10458.8|10468.5|10458.5|5
1620750940000|2021-05-11 16:35:40|10468.8|10458.8|10468|10458|10468.8|10458.8|10467.8|10457.8|8
1620750950000|2021-05-11 16:35:50|10467.8|10457.8|10468|10458|10468|10458|10467.8|10457.8|12
1620750960000|2021-05-11 16:36:00|10467.8|10457.8|10469.5|10459.5|10469.5|10459.5|10467.8|10457.8|8
1620750970000|2021-05-11 16:36:10|10469.3|10459.3|10469|10459|10469.5|10459.5|10469|10459|4
1620750980000|2021-05-11 16:36:20|10468.3|10458.3|10468|10458|10469|10459|10468|10458|9
1620750990000|2021-05-11 16:36:30|10468.3|10458.3|10468.3|10458.3|10468.8|10458.8|10468.3|10458.3|3
1620751000000|2021-05-11 16:36:40|10468.8|10458.8|10468.8|10458.8|10468.8|10458.8|10468.8|10458.8|1
1620751010000|2021-05-11 16:36:50|10468.5|10458.5|10468.8|10458.8|10468.8|10458.8|10468|10458|4
1620751020000|2021-05-11 16:37:00|10469|10459|10469.3|10459.3|10469.3|10459.3|10469|10459|4
1620751030000|2021-05-11 16:37:10|10469.5|10459.5|10471.5|10461.5|10471.5|10461.5|10469.5|10459.5|5
1620751040000|2021-05-11 16:37:20|10471.3|10461.3|10471.3|10461.3|10471.3|10461.3|10471|10461|3
1620751050000|2021-05-11 16:37:30|10471.5|10461.5|10472.3|10462.3|10472.5|10462.5|10471.5|10461.5|3
1620751060000|2021-05-11 16:37:40|10472.5|10462.5|10471.8|10461.8|10472.5|10462.5|10471.8|10461.8|4
1620751070000|2021-05-11 16:37:50|10472|10462|10471.3|10461.3|10472.3|10462.3|10471.3|10461.3|5
1620751080000|2021-05-11 16:38:00|10471.5|10461.5|10472.5|10462.5|10472.5|10462.5|10471.5|10461.5|4
1620751100000|2021-05-11 16:38:20|10472.8|10462.8|10473.5|10463.5|10474|10464|10472.8|10462.8|6
1620751110000|2021-05-11 16:38:30|10473.8|10463.8|10473.8|10463.8|10473.8|10463.8|10473.8|10463.8|1
1620751120000|2021-05-11 16:38:40|10473.5|10463.5|10473|10463|10473.5|10463.5|10473|10463|2
1620751130000|2021-05-11 16:38:50|10473.3|10463.3|10472.8|10462.8|10473.3|10463.3|10472.8|10462.8|4
1620751140000|2021-05-11 16:39:00|10472.5|10462.5|10472|10462|10472.5|10462.5|10472|10462|10
1620751150000|2021-05-11 16:39:10|10472.3|10462.3|10472.5|10462.5|10472.8|10462.8|10472|10462|6
1620751160000|2021-05-11 16:39:20|10472.8|10462.8|10472.5|10462.5|10472.8|10462.8|10472.3|10462.3|12
1620751170000|2021-05-11 16:39:30|10472.3|10462.3|10471.8|10461.8|10472.5|10462.5|10471.3|10461.3|8
1620751180000|2021-05-11 16:39:40|10472|10462|10471.3|10461.3|10472|10462|10471.3|10461.3|6
1620751190000|2021-05-11 16:39:50|10470.5|10460.5|10469|10459|10470.5|10460.5|10468.8|10458.8|7
1620751200000|2021-05-11 16:40:00|10469.3|10459.3|10468.8|10458.8|10469.8|10459.8|10468.8|10458.8|5
1620751210000|2021-05-11 16:40:10|10469|10459|10469.8|10459.8|10469.8|10459.8|10468.8|10458.8|7
1620751220000|2021-05-11 16:40:20|10469.5|10459.5|10469|10459|10469.5|10459.5|10469|10459|2
1620751230000|2021-05-11 16:40:30|10469.3|10459.3|10469.5|10459.5|10469.8|10459.8|10469|10459|6
1620751240000|2021-05-11 16:40:40|10469.8|10459.8|10470.3|10460.3|10470.8|10460.8|10469.8|10459.8|4
1620751250000|2021-05-11 16:40:50|10470.5|10460.5|10471|10461|10471.5|10461.5|10470.5|10460.5|5
1620751270000|2021-05-11 16:41:10|10470.5|10460.5|10469.8|10459.8|10470.5|10460.5|10469.8|10459.8|2
1620751280000|2021-05-11 16:41:20|10469.5|10459.5|10469.5|10459.5|10469.5|10459.5|10468.8|10458.8|3
1620751290000|2021-05-11 16:41:30|10469|10459|10470|10460|10470|10460|10468.8|10458.8|7
1620751300000|2021-05-11 16:41:40|10469.8|10459.8|10470|10460|10470|10460|10469.8|10459.8|4
1620751310000|2021-05-11 16:41:50|10470.5|10460.5|10471|10461|10471|10461|10470.5|10460.5|2
1620751320000|2021-05-11 16:42:00|10470.5|10460.5|10469.8|10459.8|10470.5|10460.5|10469.8|10459.8|5
1620751330000|2021-05-11 16:42:10|10469.5|10459.5|10469.8|10459.8|10470.5|10460.5|10469|10459|8
1620751340000|2021-05-11 16:42:20|10469.3|10459.3|10467|10457|10469.3|10459.3|10467|10457|5
1620751350000|2021-05-11 16:42:30|10467.3|10457.3|10467.5|10457.5|10467.5|10457.5|10467.3|10457.3|2
1620751360000|2021-05-11 16:42:40|10467.3|10457.3|10466.8|10456.8|10467.3|10457.3|10466.8|10456.8|3
1620751370000|2021-05-11 16:42:50|10467.3|10457.3|10467.5|10457.5|10467.5|10457.5|10467.3|10457.3|2
1620751380000|2021-05-11 16:43:00|10467.3|10457.3|10467|10457|10467.3|10457.3|10466.8|10456.8|7
1620751400000|2021-05-11 16:43:20|10467.3|10457.3|10467.8|10457.8|10468.3|10458.3|10467.3|10457.3|5
1620751410000|2021-05-11 16:43:30|10468.3|10458.3|10468.8|10458.8|10468.8|10458.8|10467.8|10457.8|4
1620751420000|2021-05-11 16:43:40|10468|10458|10467.8|10457.8|10468|10458|10467.8|10457.8|2
1620751430000|2021-05-11 16:43:50|10467.3|10457.3|10467|10457|10467.3|10457.3|10467|10457|2
1620751440000|2021-05-11 16:44:00|10466.8|10456.8|10466.5|10456.5|10466.8|10456.8|10466.5|10456.5|2
1620751450000|2021-05-11 16:44:10|10466.3|10456.3|10466.5|10456.5|10466.5|10456.5|10466.3|10456.3|6
1620751460000|2021-05-11 16:44:20|10466.3|10456.3|10462|10452|10466.3|10456.3|10461.5|10451.5|8
1620751470000|2021-05-11 16:44:30|10462.3|10452.3|10464|10454|10464|10454|10462.3|10452.3|4
1620751480000|2021-05-11 16:44:40|10464.3|10454.3|10464.8|10454.8|10465.5|10455.5|10464.3|10454.3|3
1620751490000|2021-05-11 16:44:50|10464.3|10454.3|10463|10453|10464.3|10454.3|10462.3|10452.3|7
1620751500000|2021-05-11 16:45:00|10463.5|10453.5|10463|10453|10464|10454|10462.5|10452.5|8
1620751510000|2021-05-11 16:45:10|10462.8|10452.8|10462.3|10452.3|10462.8|10452.8|10462.3|10452.3|3
1620751520000|2021-05-11 16:45:20|10462.5|10452.5|10465.3|10455.3|10465.3|10455.3|10462.5|10452.5|14
1620751530000|2021-05-11 16:45:30|10464.8|10454.8|10465.5|10455.5|10465.8|10455.8|10464.5|10454.5|14
1620751540000|2021-05-11 16:45:40|10465.8|10455.8|10466.5|10456.5|10466.5|10456.5|10465.3|10455.3|8
1620751550000|2021-05-11 16:45:50|10466.8|10456.8|10468|10458|10468|10458|10466.8|10456.8|8
1620751560000|2021-05-11 16:46:00|10467.8|10457.8|10466.8|10456.8|10467.8|10457.8|10466.5|10456.5|8
1620751570000|2021-05-11 16:46:10|10466.5|10456.5|10467.3|10457.3|10467.3|10457.3|10466.5|10456.5|7
1620751580000|2021-05-11 16:46:20|10467.5|10457.5|10467.8|10457.8|10468|10458|10467.5|10457.5|4
1620751600000|2021-05-11 16:46:40|10468|10458|10468.8|10458.8|10469.3|10459.3|10468|10458|6
1620751610000|2021-05-11 16:46:50|10469.3|10459.3|10468.8|10458.8|10470|10460|10468.8|10458.8|4
1620751620000|2021-05-11 16:47:00|10468.3|10458.3|10468.3|10458.3|10469.5|10459.5|10467.5|10457.5|10
1620751630000|2021-05-11 16:47:10|10468.5|10458.5|10470|10460|10470|10460|10468.5|10458.5|4
1620751640000|2021-05-11 16:47:20|10469.8|10459.8|10469.8|10459.8|10470|10460|10469|10459|9
1620751650000|2021-05-11 16:47:30|10468.8|10458.8|10471|10461|10471|10461|10468.5|10458.5|10
1620751660000|2021-05-11 16:47:40|10470.8|10460.8|10470|10460|10470.8|10460.8|10470|10460|3
1620751670000|2021-05-11 16:47:50|10469.8|10459.8|10470.5|10460.5|10470.5|10460.5|10468.5|10458.5|7
1620751680000|2021-05-11 16:48:00|10470|10460|10470|10460|10470.5|10460.5|10470|10460|7
1620751690000|2021-05-11 16:48:10|10470.8|10460.8|10471|10461|10471|10461|10470|10460|7
1620751700000|2021-05-11 16:48:20|10470.8|10460.8|10469.8|10459.8|10470.8|10460.8|10469.8|10459.8|5
1620751710000|2021-05-11 16:48:30|10470|10460|10470|10460|10470|10460|10470|10460|1
1620751720000|2021-05-11 16:48:40|10470.3|10460.3|10471|10461|10471|10461|10470.3|10460.3|2
1620751730000|2021-05-11 16:48:50|10470.8|10460.8|10469.8|10459.8|10471|10461|10469.8|10459.8|5
1620751740000|2021-05-11 16:49:00|10469.3|10459.3|10469.8|10459.8|10469.8|10459.8|10469.3|10459.3|8
1620751750000|2021-05-11 16:49:10|10469.5|10459.5|10470|10460|10470|10460|10469.5|10459.5|7
1620751760000|2021-05-11 16:49:20|10469.8|10459.8|10470.3|10460.3|10470.5|10460.5|10469|10459|10
1620751770000|2021-05-11 16:49:30|10470|10460|10470.5|10460.5|10470.5|10460.5|10470|10460|5
1620751780000|2021-05-11 16:49:40|10470.3|10460.3|10470.3|10460.3|10470.3|10460.3|10469.8|10459.8|6
1620751790000|2021-05-11 16:49:50|10471.8|10461.8|10472.8|10462.8|10472.8|10462.8|10471.8|10461.8|4
1620751800000|2021-05-11 16:50:00|10473|10463|10471.3|10461.3|10473|10463|10471.3|10461.3|10
1620751810000|2021-05-11 16:50:10|10470.5|10460.5|10471.3|10461.3|10471.3|10461.3|10470.5|10460.5|3
1620751830000|2021-05-11 16:50:30|10471|10461|10470.5|10460.5|10471|10461|10470.3|10460.3|3
1620751840000|2021-05-11 16:50:40|10470.3|10460.3|10471.3|10461.3|10471.3|10461.3|10470.3|10460.3|4
1620751850000|2021-05-11 16:50:50|10471.5|10461.5|10471.5|10461.5|10472|10462|10471.5|10461.5|3
1620751860000|2021-05-11 16:51:00|10471.3|10461.3|10471.3|10461.3|10471.5|10461.5|10471|10461|5
1620751870000|2021-05-11 16:51:10|10470.4|10460.4|10470.3|10460.3|10470.4|10460.4|10470|10460|4
1620751890000|2021-05-11 16:51:30|10470|10460|10469.8|10459.8|10470|10460|10469.8|10459.8|2
1620751930000|2021-05-11 16:52:10|10470|10460|10470.5|10460.5|10470.8|10460.8|10470|10460|5
1620751940000|2021-05-11 16:52:20|10470.8|10460.8|10470.8|10460.8|10471.3|10461.3|10470.8|10460.8|5
1620751950000|2021-05-11 16:52:30|10471|10461|10472.3|10462.3|10472.8|10462.8|10471|10461|8
1620751960000|2021-05-11 16:52:40|10472.8|10462.8|10472.5|10462.5|10474|10464|10472.5|10462.5|7
1620751970000|2021-05-11 16:52:50|10472.3|10462.3|10472|10462|10472.5|10462.5|10471.8|10461.8|9
1620751980000|2021-05-11 16:53:00|10472.3|10462.3|10472.8|10462.8|10473|10463|10472|10462|5
1620751990000|2021-05-11 16:53:10|10473|10463|10472.5|10462.5|10473|10463|10472.5|10462.5|3
1620752000000|2021-05-11 16:53:20|10472.8|10462.8|10471.8|10461.8|10472.8|10462.8|10471.8|10461.8|7
1620752010000|2021-05-11 16:53:30|10471.5|10461.5|10471.5|10461.5|10471.5|10461.5|10471.5|10461.5|1
1620752020000|2021-05-11 16:53:40|10471.8|10461.8|10470.8|10460.8|10471.8|10461.8|10470.8|10460.8|3
1620752030000|2021-05-11 16:53:50|10470.5|10460.5|10469.8|10459.8|10470.5|10460.5|10469.5|10459.5|6
1620752040000|2021-05-11 16:54:00|10469.5|10459.5|10466|10456|10469.8|10459.8|10466|10456|26
1620752050000|2021-05-11 16:54:10|10465.5|10455.5|10465|10455|10465.5|10455.5|10462.8|10452.8|18
1620752060000|2021-05-11 16:54:20|10466|10456|10466|10456|10466|10456|10466|10456|1
1620752070000|2021-05-11 16:54:30|10465.5|10455.5|10465.8|10455.8|10465.8|10455.8|10465.5|10455.5|2
1620752080000|2021-05-11 16:54:40|10466|10456|10466|10456|10466|10456|10465.8|10455.8|3
1620752090000|2021-05-11 16:54:50|10466.3|10456.3|10466.3|10456.3|10468|10458|10466|10456|12
1620752100000|2021-05-11 16:55:00|10465.5|10455.5|10468.6|10458.6|10468.6|10458.6|10465.5|10455.5|9
1620752110000|2021-05-11 16:55:10|10469.6|10459.6|10470.1|10460.1|10470.4|10460.4|10469.6|10459.6|6
1620752120000|2021-05-11 16:55:20|10470.4|10460.4|10470.1|10460.1|10470.4|10460.4|10470.1|10460.1|2
1620752130000|2021-05-11 16:55:30|10469.4|10459.4|10468.9|10458.9|10469.4|10459.4|10468.9|10458.9|8
1620752140000|2021-05-11 16:55:40|10469.4|10459.4|10471.4|10461.4|10471.6|10461.6|10468.9|10458.9|9
1620752150000|2021-05-11 16:55:50|10471.6|10461.6|10472.1|10462.1|10472.4|10462.4|10471.6|10461.6|6
1620752160000|2021-05-11 16:56:00|10472.4|10462.4|10475.6|10465.6|10475.6|10465.6|10472.4|10462.4|9
1620752170000|2021-05-11 16:56:10|10475.1|10465.1|10475.1|10465.1|10475.4|10465.4|10475.1|10465.1|5
1620752180000|2021-05-11 16:56:20|10475.4|10465.4|10475.9|10465.9|10476.6|10466.6|10475.4|10465.4|8
1620752190000|2021-05-11 16:56:30|10476.4|10466.4|10474.9|10464.9|10476.4|10466.4|10474.9|10464.9|11
1620752200000|2021-05-11 16:56:40|10475.1|10465.1|10474.6|10464.6|10475.1|10465.1|10473.9|10463.9|5
1620752220000|2021-05-11 16:57:00|10474.4|10464.4|10473.1|10463.1|10474.4|10464.4|10472.6|10462.6|6
1620752230000|2021-05-11 16:57:10|10472.9|10462.9|10473.6|10463.6|10473.6|10463.6|10472.9|10462.9|7
1620752240000|2021-05-11 16:57:20|10473.4|10463.4|10473.9|10463.9|10474.4|10464.4|10473.4|10463.4|5
1620752250000|2021-05-11 16:57:30|10473.6|10463.6|10474.4|10464.4|10474.6|10464.6|10473.4|10463.4|8
1620752260000|2021-05-11 16:57:40|10475.1|10465.1|10476.6|10466.6|10476.9|10466.9|10475.1|10465.1|5
1620752270000|2021-05-11 16:57:50|10476.4|10466.4|10476.4|10466.4|10476.4|10466.4|10476.4|10466.4|1
1620752280000|2021-05-11 16:58:00|10476.9|10466.9|10477.6|10467.6|10478.4|10468.4|10476.9|10466.9|5
1620752290000|2021-05-11 16:58:10|10477.4|10467.4|10477.1|10467.1|10477.4|10467.4|10476.9|10466.9|3
1620752300000|2021-05-11 16:58:20|10477.6|10467.6|10478.4|10468.4|10478.9|10468.9|10477.6|10467.6|6
1620752310000|2021-05-11 16:58:30|10478.1|10468.1|10478.9|10468.9|10478.9|10468.9|10478.1|10468.1|7
1620752320000|2021-05-11 16:58:40|10478.6|10468.6|10478.4|10468.4|10478.6|10468.6|10478.4|10468.4|2
1620752330000|2021-05-11 16:58:50|10478.9|10468.9|10479.4|10469.4|10479.6|10469.6|10478.4|10468.4|10
1620752340000|2021-05-11 16:59:00|10479.6|10469.6|10477.6|10467.6|10481.1|10471.1|10477.1|10467.1|15
1620752350000|2021-05-11 16:59:10|10478.1|10468.1|10480.1|10470.1|10480.1|10470.1|10478.1|10468.1|9
1620752360000|2021-05-11 16:59:20|10480.4|10470.4|10481.4|10471.4|10482.1|10472.1|10480.4|10470.4|12
1620777720000|2021-05-12 00:02:00|10568.6|10558.6|10570.6|10560.6|10571.5|10561.5|10568.6|10558.6|8
1620777730000|2021-05-12 00:02:10|10570.9|10560.9|10574.5|10564.5|10575|10565|10570.8|10560.8|13
1620777740000|2021-05-12 00:02:20|10574.8|10564.8|10574.9|10564.9|10575|10565|10574.8|10564.8|3
1620777750000|2021-05-12 00:02:30|10575.6|10565.6|10574.8|10564.8|10575.8|10565.8|10574.8|10564.8|7
1620777770000|2021-05-12 00:02:50|10574.5|10564.5|10575.1|10565.1|10575.1|10565.1|10573.3|10563.3|9
1620777790000|2021-05-12 00:03:10|10574.9|10564.9|10575.3|10565.3|10575.3|10565.3|10574.6|10564.6|5
1620777800000|2021-05-12 00:03:20|10575.6|10565.6|10576.1|10566.1|10576.1|10566.1|10575.6|10565.6|2
1620777820000|2021-05-12 00:03:40|10576.6|10566.6|10576.6|10566.6|10577|10567|10576.6|10566.6|3
1620777830000|2021-05-12 00:03:50|10577|10567|10578|10568|10578|10568|10577|10567|2
1620777840000|2021-05-12 00:04:00|10577.8|10567.8|10579.3|10569.3|10579.8|10569.8|10577.8|10567.8|6
1620777850000|2021-05-12 00:04:10|10579.4|10569.4|10578.6|10568.6|10579.4|10569.4|10578.1|10568.1|8
1620777860000|2021-05-12 00:04:20|10578.8|10568.8|10577.8|10567.8|10579|10569|10577.8|10567.8|4
1620777870000|2021-05-12 00:04:30|10578.1|10568.1|10578.8|10568.8|10578.8|10568.8|10578.1|10568.1|3
1620777880000|2021-05-12 00:04:40|10579|10569|10578.8|10568.8|10579|10569|10578.8|10568.8|2
1620777890000|2021-05-12 00:04:50|10578.4|10568.4|10578|10568|10578.4|10568.4|10578|10568|2
1620777900000|2021-05-12 00:05:00|10578.4|10568.4|10578.1|10568.1|10578.9|10568.9|10577.8|10567.8|9
1620777910000|2021-05-12 00:05:10|10578.3|10568.3|10577.3|10567.3|10578.3|10568.3|10577.3|10567.3|4
1620777920000|2021-05-12 00:05:20|10577|10567|10576.3|10566.3|10577|10567|10576.3|10566.3|3
1620777930000|2021-05-12 00:05:30|10575.8|10565.8|10575.5|10565.5|10575.8|10565.8|10574.6|10564.6|7
1620777940000|2021-05-12 00:05:40|10576|10566|10578.1|10568.1|10578.5|10568.5|10576|10566|4
1620777950000|2021-05-12 00:05:50|10578.6|10568.6|10578.6|10568.6|10578.6|10568.6|10578.6|10568.6|1
1620777960000|2021-05-12 00:06:00|10578.3|10568.3|10578.4|10568.4|10578.6|10568.6|10578.3|10568.3|3
1620777970000|2021-05-12 00:06:10|10578.6|10568.6|10578.6|10568.6|10578.6|10568.6|10578.6|10568.6|1
1620777990000|2021-05-12 00:06:30|10578.4|10568.4|10579.3|10569.3|10579.3|10569.3|10578.4|10568.4|3
1620778000000|2021-05-12 00:06:40|10580.3|10570.3|10580.4|10570.4|10580.4|10570.4|10580.3|10570.3|2
1620778010000|2021-05-12 00:06:50|10580.3|10570.3|10580.3|10570.3|10580.3|10570.3|10580.3|10570.3|1
1620778020000|2021-05-12 00:07:00|10580.4|10570.4|10580.4|10570.4|10580.4|10570.4|10580.4|10570.4|1
1620778050000|2021-05-12 00:07:30|10580.9|10570.9|10580.9|10570.9|10580.9|10570.9|10580.4|10570.4|3
1620778060000|2021-05-12 00:07:40|10580.6|10570.6|10580.9|10570.9|10580.9|10570.9|10580.6|10570.6|2
1620778070000|2021-05-12 00:07:50|10580.6|10570.6|10580.6|10570.6|10580.6|10570.6|10580.6|10570.6|1
1620778080000|2021-05-12 00:08:00|10581.1|10571.1|10587|10577|10587|10577|10581.1|10571.1|11
1620778090000|2021-05-12 00:08:10|10587.5|10577.5|10591.9|10581.9|10592.4|10582.4|10587.5|10577.5|12
1620778100000|2021-05-12 00:08:20|10592.4|10582.4|10593|10583|10593|10583|10592|10582|9
1620778110000|2021-05-12 00:08:30|10592.5|10582.5|10593|10583|10594.1|10584.1|10592.5|10582.5|6
1620778120000|2021-05-12 00:08:40|10592.8|10582.8|10593.8|10583.8|10593.8|10583.8|10592.8|10582.8|6
1620778130000|2021-05-12 00:08:50|10593.6|10583.6|10592|10582|10593.9|10583.9|10592|10582|5
1620778140000|2021-05-12 00:09:00|10592.1|10582.1|10590.3|10580.3|10592.3|10582.3|10590.3|10580.3|11
1620778150000|2021-05-12 00:09:10|10590|10580|10588.5|10578.5|10590|10580|10587.4|10577.4|12
1620778160000|2021-05-12 00:09:20|10589.1|10579.1|10589|10579|10589.1|10579.1|10589|10579|2
1620778170000|2021-05-12 00:09:30|10589.6|10579.6|10592.3|10582.3|10592.3|10582.3|10589.6|10579.6|2
1620778190000|2021-05-12 00:09:50|10592.6|10582.6|10592.6|10582.6|10592.6|10582.6|10592.6|10582.6|1
1620778200000|2021-05-12 00:10:00|10592.9|10582.9|10592.9|10582.9|10593.3|10583.3|10592.9|10582.9|4
1620778210000|2021-05-12 00:10:10|10592.6|10582.6|10592.6|10582.6|10592.6|10582.6|10592.6|10582.6|1
1620778220000|2021-05-12 00:10:20|10592.9|10582.9|10592.6|10582.6|10592.9|10582.9|10592.6|10582.6|2
1620778230000|2021-05-12 00:10:30|10593.3|10583.3|10592.6|10582.6|10593.3|10583.3|10592.6|10582.6|2
1620778240000|2021-05-12 00:10:40|10593|10583|10592.8|10582.8|10593.1|10583.1|10592.6|10582.6|4
1620778270000|2021-05-12 00:11:10|10592.9|10582.9|10592.6|10582.6|10593.3|10583.3|10592.6|10582.6|4
1620778280000|2021-05-12 00:11:20|10593.1|10583.1|10593.1|10583.1|10593.1|10583.1|10593.1|10583.1|1
1620778290000|2021-05-12 00:11:30|10593.5|10583.5|10593.4|10583.4|10593.5|10583.5|10593.3|10583.3|3
1620778300000|2021-05-12 00:11:40|10593.3|10583.3|10592.6|10582.6|10593.3|10583.3|10592.6|10582.6|5
1620778310000|2021-05-12 00:11:50|10592.9|10582.9|10593.5|10583.5|10593.5|10583.5|10592.9|10582.9|3
1620778330000|2021-05-12 00:12:10|10593.4|10583.4|10592.4|10582.4|10593.4|10583.4|10592.3|10582.3|6
1620778340000|2021-05-12 00:12:20|10592.1|10582.1|10591.8|10581.8|10592.1|10582.1|10590.4|10580.4|7
1620778360000|2021-05-12 00:12:40|10591|10581|10591.8|10581.8|10591.8|10581.8|10591|10581|2
1620778370000|2021-05-12 00:12:50|10592|10582|10594|10584|10594|10584|10592|10582|5
1620778380000|2021-05-12 00:13:00|10593.4|10583.4|10593.1|10583.1|10593.4|10583.4|10593.1|10583.1|2
1620778390000|2021-05-12 00:13:10|10592.9|10582.9|10592.4|10582.4|10592.9|10582.9|10592.4|10582.4|3
1620778400000|2021-05-12 00:13:20|10592.1|10582.1|10599.3|10589.3|10599.3|10589.3|10592.1|10582.1|10
1620778410000|2021-05-12 00:13:30|10599.5|10589.5|10603.1|10593.1|10603.3|10593.3|10599.5|10589.5|11
1620778420000|2021-05-12 00:13:40|10603.5|10593.5|10604.1|10594.1|10604.1|10594.1|10603.5|10593.5|2
1620778430000|2021-05-12 00:13:50|10603.8|10593.8|10602.3|10592.3|10603.8|10593.8|10602.3|10592.3|4
1620778440000|2021-05-12 00:14:00|10602|10592|10602|10592|10602|10592|10602|10592|1
1620778450000|2021-05-12 00:14:10|10602.5|10592.5|10602.5|10592.5|10602.5|10592.5|10602.5|10592.5|1
1620778460000|2021-05-12 00:14:20|10602.8|10592.8|10602.6|10592.6|10602.8|10592.8|10602.3|10592.3|4
1620778470000|2021-05-12 00:14:30|10602.9|10592.9|10603.4|10593.4|10603.4|10593.4|10602.9|10592.9|2
1620778480000|2021-05-12 00:14:40|10603.3|10593.3|10607.1|10597.1|10607.1|10597.1|10603.3|10593.3|3
1620778490000|2021-05-12 00:14:50|10606.8|10596.8|10606.4|10596.4|10606.8|10596.8|10606.4|10596.4|2
1620778500000|2021-05-12 00:15:00|10606|10596|10600|10590|10606|10596|10600|10590|9
1620778510000|2021-05-12 00:15:10|10600.1|10590.1|10600.1|10590.1|10600.1|10590.1|10600.1|10590.1|1
1620778520000|2021-05-12 00:15:20|10599.3|10589.3|10600.3|10590.3|10600.8|10590.8|10599.3|10589.3|5
1620778530000|2021-05-12 00:15:30|10600.6|10590.6|10602.4|10592.4|10602.6|10592.6|10600|10590|10
1620778540000|2021-05-12 00:15:40|10602.1|10592.1|10602.4|10592.4|10602.5|10592.5|10602.1|10592.1|3
1620778550000|2021-05-12 00:15:50|10602.6|10592.6|10604|10594|10604|10594|10602.6|10592.6|3
1620778560000|2021-05-12 00:16:00|10604.5|10594.5|10603.8|10593.8|10605|10595|10603.4|10593.4|5
1620778570000|2021-05-12 00:16:10|10604.5|10594.5|10604.5|10594.5|10605.4|10595.4|10604.5|10594.5|6
1620778610000|2021-05-12 00:16:50|10604.3|10594.3|10603.6|10593.6|10604.3|10594.3|10603.6|10593.6|3
1620778620000|2021-05-12 00:17:00|10603.3|10593.3|10601.4|10591.4|10603.3|10593.3|10601.1|10591.1|7
1620778630000|2021-05-12 00:17:10|10601.3|10591.3|10597.3|10587.3|10601.3|10591.3|10597.3|10587.3|6
1620778640000|2021-05-12 00:17:20|10596.9|10586.9|10596.5|10586.5|10597|10587|10596.5|10586.5|5
1620778660000|2021-05-12 00:17:40|10596.1|10586.1|10596|10586|10596.1|10586.1|10596|10586|2
1620778670000|2021-05-12 00:17:50|10595.6|10585.6|10596.6|10586.6|10596.6|10586.6|10595.3|10585.3|5
1620778680000|2021-05-12 00:18:00|10596.5|10586.5|10594.9|10584.9|10596.5|10586.5|10594.6|10584.6|4
1620778690000|2021-05-12 00:18:10|10595.4|10585.4|10595.3|10585.3|10596.6|10586.6|10595.3|10585.3|5
1620778700000|2021-05-12 00:18:20|10595.4|10585.4|10597|10587|10597.3|10587.3|10595.4|10585.4|3
1620778710000|2021-05-12 00:18:30|10597.3|10587.3|10598.9|10588.9|10599.6|10589.6|10597.3|10587.3|4
1620778720000|2021-05-12 00:18:40|10599|10589|10599.5|10589.5|10599.5|10589.5|10597.1|10587.1|10
1620778730000|2021-05-12 00:18:50|10599.6|10589.6|10599.6|10589.6|10599.6|10589.6|10599.6|10589.6|1
1620778740000|2021-05-12 00:19:00|10599.8|10589.8|10599.9|10589.9|10600.4|10590.4|10599.5|10589.5|7
1620778770000|2021-05-12 00:19:30|10600|10590|10602.8|10592.8|10602.8|10592.8|10600|10590|4
1620778780000|2021-05-12 00:19:40|10602.5|10592.5|10601.5|10591.5|10602.5|10592.5|10600.6|10590.6|7
1620778790000|2021-05-12 00:19:50|10601.3|10591.3|10599.9|10589.9|10601.3|10591.3|10599.8|10589.8|4
1620778800000|2021-05-12 00:20:00|10600.5|10590.5|10600.1|10590.1|10600.5|10590.5|10599.4|10589.4|6
1620778810000|2021-05-12 00:20:10|10600|10590|10600.1|10590.1|10600.4|10590.4|10599.8|10589.8|6
1620778820000|2021-05-12 00:20:20|10600.5|10590.5|10600.9|10590.9|10600.9|10590.9|10600.5|10590.5|2
1620778840000|2021-05-12 00:20:40|10600.8|10590.8|10600.5|10590.5|10600.8|10590.8|10599.8|10589.8|4
1620778850000|2021-05-12 00:20:50|10600.9|10590.9|10601.1|10591.1|10601.1|10591.1|10600.9|10590.9|2
1620778860000|2021-05-12 00:21:00|10601.4|10591.4|10601.8|10591.8|10602.4|10592.4|10601.4|10591.4|9
1620778870000|2021-05-12 00:21:10|10601.9|10591.9|10602.1|10592.1|10602.5|10592.5|10601.5|10591.5|7
1620778880000|2021-05-12 00:21:20|10602.4|10592.4|10602.4|10592.4|10602.4|10592.4|10602.4|10592.4|1
1620778900000|2021-05-12 00:21:40|10602.1|10592.1|10602.1|10592.1|10602.1|10592.1|10600.9|10590.9|6
1620778910000|2021-05-12 00:21:50|10601.9|10591.9|10601.9|10591.9|10601.9|10591.9|10601.8|10591.8|3
1620778920000|2021-05-12 00:22:00|10602.1|10592.1|10602|10592|10602.1|10592.1|10602|10592|2
1620778970000|2021-05-12 00:22:50|10601.8|10591.8|10601.4|10591.4|10601.8|10591.8|10601|10591|5
1620778980000|2021-05-12 00:23:00|10601.6|10591.6|10602|10592|10602|10592|10601.6|10591.6|2
1620778990000|2021-05-12 00:23:10|10602.4|10592.4|10601.8|10591.8|10602.6|10592.6|10601.8|10591.8|4
1620779010000|2021-05-12 00:23:30|10602.1|10592.1|10602.5|10592.5|10602.5|10592.5|10602.1|10592.1|2
1620779030000|2021-05-12 00:23:50|10602.1|10592.1|10601.9|10591.9|10602.1|10592.1|10601.9|10591.9|2
1620779060000|2021-05-12 00:24:20|10601.5|10591.5|10601.8|10591.8|10601.8|10591.8|10601.5|10591.5|2
1620779070000|2021-05-12 00:24:30|10601.4|10591.4|10601.4|10591.4|10601.4|10591.4|10601.4|10591.4|1
1620779080000|2021-05-12 00:24:40|10601.1|10591.1|10599.9|10589.9|10601.1|10591.1|10599.3|10589.3|5
1620779090000|2021-05-12 00:24:50|10601.1|10591.1|10599.9|10589.9|10601.5|10591.5|10599.9|10589.9|5
1620779100000|2021-05-12 00:25:00|10600.1|10590.1|10598.8|10588.8|10600.4|10590.4|10598.8|10588.8|9
1620779110000|2021-05-12 00:25:10|10598.3|10588.3|10596.8|10586.8|10598.3|10588.3|10596|10586|7
1620779120000|2021-05-12 00:25:20|10596.3|10586.3|10595.8|10585.8|10596.3|10586.3|10595.3|10585.3|7
1620779130000|2021-05-12 00:25:30|10595.5|10585.5|10595.5|10585.5|10595.5|10585.5|10594.8|10584.8|8
1620779160000|2021-05-12 00:26:00|10595.3|10585.3|10596.9|10586.9|10596.9|10586.9|10594.4|10584.4|5
1620779170000|2021-05-12 00:26:10|10596.6|10586.6|10595|10585|10596.6|10586.6|10595|10585|5
1620779180000|2021-05-12 00:26:20|10595.3|10585.3|10593.3|10583.3|10595.3|10585.3|10592.5|10582.5|10
1620779190000|2021-05-12 00:26:30|10593|10583|10592.1|10582.1|10593.4|10583.4|10592.1|10582.1|12
1620779200000|2021-05-12 00:26:40|10591.9|10581.9|10591|10581|10591.9|10581.9|10590.5|10580.5|8
1620779210000|2021-05-12 00:26:50|10590.5|10580.5|10591|10581|10591|10581|10590.5|10580.5|2
1620779220000|2021-05-12 00:27:00|10591.3|10581.3|10590.9|10580.9|10591.5|10581.5|10590.5|10580.5|9
1620779230000|2021-05-12 00:27:10|10590.5|10580.5|10590.8|10580.8|10591.3|10581.3|10590.5|10580.5|7
1620779240000|2021-05-12 00:27:20|10590.5|10580.5|10590.8|10580.8|10590.8|10580.8|10590.5|10580.5|2
1620779250000|2021-05-12 00:27:30|10591|10581|10590.8|10580.8|10591|10581|10590.8|10580.8|2
1620779260000|2021-05-12 00:27:40|10591|10581|10591|10581|10591.3|10581.3|10591|10581|3
1620779270000|2021-05-12 00:27:50|10590.5|10580.5|10591|10581|10591|10581|10590.5|10580.5|2
1620779280000|2021-05-12 00:28:00|10591.3|10581.3|10591.5|10581.5|10591.9|10581.9|10590.9|10580.9|8
1620779290000|2021-05-12 00:28:10|10591.8|10581.8|10591.9|10581.9|10592.6|10582.6|10591.8|10581.8|7
1620779300000|2021-05-12 00:28:20|10592.3|10582.3|10591.9|10581.9|10592.6|10582.6|10591.5|10581.5|4
1620779320000|2021-05-12 00:28:40|10592.1|10582.1|10593.6|10583.6|10594|10584|10592.1|10582.1|7
1620779330000|2021-05-12 00:28:50|10594|10584|10594.4|10584.4|10594.4|10584.4|10594|10584|2
1620779350000|2021-05-12 00:29:10|10594|10584|10593.8|10583.8|10594|10584|10593.8|10583.8|2
1620779370000|2021-05-12 00:29:30|10593|10583|10591.9|10581.9|10593|10583|10591.6|10581.6|5
1620779380000|2021-05-12 00:29:40|10591.5|10581.5|10590.9|10580.9|10591.5|10581.5|10590.9|10580.9|2
1620779390000|2021-05-12 00:29:50|10591.3|10581.3|10592.3|10582.3|10592.8|10582.8|10591.3|10581.3|4
1620779400000|2021-05-12 00:30:00|10592|10582|10591.5|10581.5|10592.3|10582.3|10591.5|10581.5|6
1620779410000|2021-05-12 00:30:10|10591.8|10581.8|10590.3|10580.3|10591.8|10581.8|10590.3|10580.3|7
1620779420000|2021-05-12 00:30:20|10590.5|10580.5|10584.8|10574.8|10590.5|10580.5|10584.8|10574.8|10
1620779430000|2021-05-12 00:30:30|10584.1|10574.1|10584.9|10574.9|10585.1|10575.1|10583.3|10573.3|9
1620779440000|2021-05-12 00:30:40|10585.3|10575.3|10585.6|10575.6|10587.3|10577.3|10585.3|10575.3|8
1620779450000|2021-05-12 00:30:50|10585.3|10575.3|10584.8|10574.8|10585.5|10575.5|10584.6|10574.6|8
1620779460000|2021-05-12 00:31:00|10585.1|10575.1|10584.8|10574.8|10586.3|10576.3|10584.1|10574.1|17
1620779470000|2021-05-12 00:31:10|10585.3|10575.3|10587.5|10577.5|10587.5|10577.5|10584.8|10574.8|17
1620779480000|2021-05-12 00:31:20|10587.6|10577.6|10586|10576|10587.6|10577.6|10585.5|10575.5|8
1620779490000|2021-05-12 00:31:30|10586.8|10576.8|10587.4|10577.4|10587.6|10577.6|10586.8|10576.8|7
1620779500000|2021-05-12 00:31:40|10588.5|10578.5|10587.3|10577.3|10589|10579|10587.3|10577.3|11
1620779510000|2021-05-12 00:31:50|10587.6|10577.6|10589.5|10579.5|10589.5|10579.5|10587.1|10577.1|8
1620779520000|2021-05-12 00:32:00|10589|10579|10589.8|10579.8|10589.8|10579.8|10589|10579|3
1620779530000|2021-05-12 00:32:10|10589.5|10579.5|10591.1|10581.1|10591.8|10581.8|10589.5|10579.5|4
1620779540000|2021-05-12 00:32:20|10591|10581|10592|10582|10592|10582|10591|10581|4
1620779550000|2021-05-12 00:32:30|10592.5|10582.5|10591.5|10581.5|10593.3|10583.3|10590.9|10580.9|7
1620779560000|2021-05-12 00:32:40|10590.9|10580.9|10591.9|10581.9|10592.4|10582.4|10590.9|10580.9|7
1620779570000|2021-05-12 00:32:50|10592.4|10582.4|10591.8|10581.8|10593.1|10583.1|10591.8|10581.8|7
1620779580000|2021-05-12 00:33:00|10591.9|10581.9|10594|10584|10594.1|10584.1|10591.9|10581.9|4
1620779610000|2021-05-12 00:33:30|10594.1|10584.1|10591|10581|10594.1|10584.1|10591|10581|4
1620779620000|2021-05-12 00:33:40|10591.6|10581.6|10591|10581|10591.6|10581.6|10590.3|10580.3|8
1620779640000|2021-05-12 00:34:00|10591.3|10581.3|10591.5|10581.5|10591.6|10581.6|10591.3|10581.3|6
1620779650000|2021-05-12 00:34:10|10591.9|10581.9|10591.8|10581.8|10592.8|10582.8|10591.8|10581.8|4
1620779660000|2021-05-12 00:34:20|10591.6|10581.6|10591.6|10581.6|10591.6|10581.6|10591.6|10581.6|1
1620779670000|2021-05-12 00:34:30|10591.4|10581.4|10591.4|10581.4|10591.4|10581.4|10591.4|10581.4|1
1620779690000|2021-05-12 00:34:50|10591.5|10581.5|10592.6|10582.6|10592.6|10582.6|10591.5|10581.5|4
1620779700000|2021-05-12 00:35:00|10592.5|10582.5|10592.3|10582.3|10592.5|10582.5|10591.3|10581.3|5
1620779710000|2021-05-12 00:35:10|10592.8|10582.8|10591.4|10581.4|10592.8|10582.8|10591.4|10581.4|3
1620779720000|2021-05-12 00:35:20|10591.9|10581.9|10592|10582|10592|10582|10591.8|10581.8|3
1620779730000|2021-05-12 00:35:30|10592.1|10582.1|10593.6|10583.6|10593.6|10583.6|10592.1|10582.1|2
1620779750000|2021-05-12 00:35:50|10593.4|10583.4|10591.6|10581.6|10593.4|10583.4|10591.5|10581.5|8
1620779760000|2021-05-12 00:36:00|10591.5|10581.5|10589.4|10579.4|10591.5|10581.5|10589.4|10579.4|5
1620779770000|2021-05-12 00:36:10|10589.1|10579.1|10590.8|10580.8|10591.1|10581.1|10589.1|10579.1|5
1620779780000|2021-05-12 00:36:20|10590.5|10580.5|10589.6|10579.6|10590.5|10580.5|10589.6|10579.6|2
1620779790000|2021-05-12 00:36:30|10589.4|10579.4|10590.1|10580.1|10590.1|10580.1|10589.4|10579.4|4
1620779800000|2021-05-12 00:36:40|10590.4|10580.4|10590.5|10580.5|10590.5|10580.5|10589.6|10579.6|5
1620779810000|2021-05-12 00:36:50|10590.1|10580.1|10590|10580|10590.1|10580.1|10589.8|10579.8|4
1620779820000|2021-05-12 00:37:00|10589.4|10579.4|10590.5|10580.5|10590.5|10580.5|10589.4|10579.4|5
1620779830000|2021-05-12 00:37:10|10590.3|10580.3|10589.3|10579.3|10590.3|10580.3|10589.3|10579.3|2
1620779840000|2021-05-12 00:37:20|10589.6|10579.6|10589.3|10579.3|10589.8|10579.8|10589.3|10579.3|4
1620779850000|2021-05-12 00:37:30|10588.9|10578.9|10588.4|10578.4|10588.9|10578.9|10588.4|10578.4|2
1620779860000|2021-05-12 00:37:40|10588.3|10578.3|10585.5|10575.5|10588.3|10578.3|10585.3|10575.3|11
1620779870000|2021-05-12 00:37:50|10585.3|10575.3|10582|10572|10585.3|10575.3|10582|10572|6
1620779880000|2021-05-12 00:38:00|10581.8|10571.8|10581.5|10571.5|10581.8|10571.8|10581.5|10571.5|2
1620779890000|2021-05-12 00:38:10|10581.8|10571.8|10582.6|10572.6|10582.6|10572.6|10581.8|10571.8|2
1620779900000|2021-05-12 00:38:20|10583.4|10573.4|10582.9|10572.9|10583.6|10573.6|10582.5|10572.5|5
1620779910000|2021-05-12 00:38:30|10583|10573|10584.1|10574.1|10584.4|10574.4|10583|10573|5
1620779920000|2021-05-12 00:38:40|10584.4|10574.4|10584.4|10574.4|10584.4|10574.4|10584.1|10574.1|3
1620779930000|2021-05-12 00:38:50|10584.1|10574.1|10584.1|10574.1|10584.1|10574.1|10584.1|10574.1|1
1620779940000|2021-05-12 00:39:00|10584.4|10574.4|10582.1|10572.1|10584.4|10574.4|10582.1|10572.1|6
1620779950000|2021-05-12 00:39:10|10582.5|10572.5|10581.1|10571.1|10582.5|10572.5|10581|10571|4
1620779960000|2021-05-12 00:39:20|10580.9|10570.9|10580.9|10570.9|10581|10571|10580.5|10570.5|4
1620779970000|2021-05-12 00:39:30|10581.3|10571.3|10581.3|10571.3|10581.3|10571.3|10581.3|10571.3|1
1620779980000|2021-05-12 00:39:40|10581.5|10571.5|10580.8|10570.8|10581.6|10571.6|10580.8|10570.8|5
1620779990000|2021-05-12 00:39:50|10581|10571|10581|10571|10581|10571|10581|10571|1
1620780000000|2021-05-12 00:40:00|10581.4|10571.4|10580.5|10570.5|10581.4|10571.4|10580.5|10570.5|3
1620780010000|2021-05-12 00:40:10|10580.8|10570.8|10581.3|10571.3|10581.3|10571.3|10580.8|10570.8|3
1620780020000|2021-05-12 00:40:20|10581.1|10571.1|10581.1|10571.1|10581.1|10571.1|10581.1|10571.1|1
1620780030000|2021-05-12 00:40:30|10581.3|10571.3|10581.3|10571.3|10581.3|10571.3|10581.3|10571.3|1
1620780040000|2021-05-12 00:40:40|10581|10571|10579|10569|10581|10571|10579|10569|6
1620780050000|2021-05-12 00:40:50|10578.8|10568.8|10572.6|10562.6|10578.8|10568.8|10572.5|10562.5|11
1620780060000|2021-05-12 00:41:00|10572.3|10562.3|10571.9|10561.9|10572.3|10562.3|10571.4|10561.4|5
1620780070000|2021-05-12 00:41:10|10572.3|10562.3|10572.8|10562.8|10572.8|10562.8|10572.3|10562.3|5
1620780080000|2021-05-12 00:41:20|10573.3|10563.3|10574.5|10564.5|10574.5|10564.5|10573.3|10563.3|6
1620780090000|2021-05-12 00:41:30|10574.6|10564.6|10571.5|10561.5|10574.6|10564.6|10571.4|10561.4|9
1620780100000|2021-05-12 00:41:40|10563.5|10553.5|10563.3|10553.3|10563.5|10553.5|10561|10551|9
1620780110000|2021-05-12 00:41:50|10563.5|10553.5|10564.6|10554.6|10565|10555|10563.5|10553.5|4
1620780120000|2021-05-12 00:42:00|10564.3|10554.3|10563.4|10553.4|10564.6|10554.6|10563.1|10553.1|6
1620780130000|2021-05-12 00:42:10|10563.1|10553.1|10563.3|10553.3|10563.3|10553.3|10563.1|10553.1|2
1620780140000|2021-05-12 00:42:20|10563.5|10553.5|10563.6|10553.6|10563.6|10553.6|10563.3|10553.3|3
1620780150000|2021-05-12 00:42:30|10565.6|10555.6|10564.8|10554.8|10565.6|10555.6|10564.1|10554.1|10
1620780160000|2021-05-12 00:42:40|10565.1|10555.1|10565.6|10555.6|10565.6|10555.6|10565.1|10555.1|2
1620780170000|2021-05-12 00:42:50|10565.4|10555.4|10565|10555|10565.4|10555.4|10564.5|10554.5|4
1620780180000|2021-05-12 00:43:00|10564.6|10554.6|10560.5|10550.5|10564.6|10554.6|10560.5|10550.5|11
1620780190000|2021-05-12 00:43:10|10560.1|10550.1|10560.4|10550.4|10560.5|10550.5|10558.5|10548.5|10
1620780200000|2021-05-12 00:43:20|10560.6|10550.6|10558.5|10548.5|10560.6|10550.6|10558.5|10548.5|7
1620780210000|2021-05-12 00:43:30|10558.8|10548.8|10560.5|10550.5|10560.5|10550.5|10558.8|10548.8|5
1620780220000|2021-05-12 00:43:40|10560.3|10550.3|10560.8|10550.8|10560.8|10550.8|10560.3|10550.3|6
1620780230000|2021-05-12 00:43:50|10560.5|10550.5|10560.6|10550.6|10560.6|10550.6|10559.6|10549.6|4
1620780240000|2021-05-12 00:44:00|10560.8|10550.8|10560.3|10550.3|10561.1|10551.1|10560.3|10550.3|5
1620780250000|2021-05-12 00:44:10|10560.5|10550.5|10560.8|10550.8|10560.8|10550.8|10560.5|10550.5|2
1620780260000|2021-05-12 00:44:20|10560.4|10550.4|10558.6|10548.6|10560.4|10550.4|10558.6|10548.6|3
1620780270000|2021-05-12 00:44:30|10559.3|10549.3|10559.3|10549.3|10559.3|10549.3|10559.3|10549.3|1
1620780280000|2021-05-12 00:44:40|10560.1|10550.1|10560.1|10550.1|10561.1|10551.1|10560.1|10550.1|10
1620780290000|2021-05-12 00:44:50|10561|10551|10561|10551|10561|10551|10560|10550|5
1620780300000|2021-05-12 00:45:00|10560.6|10550.6|10561|10551|10561|10551|10560.6|10550.6|2
1620780320000|2021-05-12 00:45:20|10561.1|10551.1|10560.8|10550.8|10561.1|10551.1|10559.5|10549.5|9
1620780330000|2021-05-12 00:45:30|10561|10551|10561|10551|10561|10551|10561|10551|1
1620780340000|2021-05-12 00:45:40|10560.5|10550.5|10561|10551|10561|10551|10560.5|10550.5|2
1620780350000|2021-05-12 00:45:50|10560.5|10550.5|10560.5|10550.5|10560.5|10550.5|10560.5|10550.5|1
1620780360000|2021-05-12 00:46:00|10560.8|10550.8|10560.5|10550.5|10560.8|10550.8|10560.5|10550.5|2
1620780370000|2021-05-12 00:46:10|10560.8|10550.8|10560.8|10550.8|10560.8|10550.8|10560.5|10550.5|3
1620780380000|2021-05-12 00:46:20|10560.5|10550.5|10561|10551|10561|10551|10560.5|10550.5|3
1620780390000|2021-05-12 00:46:30|10560.5|10550.5|10560.8|10550.8|10560.8|10550.8|10560.4|10550.4|4
1620780400000|2021-05-12 00:46:40|10561|10551|10563.9|10553.9|10563.9|10553.9|10561|10551|7
1620780410000|2021-05-12 00:46:50|10563.6|10553.6|10563.5|10553.5|10563.6|10553.6|10563.5|10553.5|2
1620780420000|2021-05-12 00:47:00|10563.3|10553.3|10562|10552|10563.3|10553.3|10562|10552|4
1620780430000|2021-05-12 00:47:10|10562.1|10552.1|10562.8|10552.8|10562.8|10552.8|10562.1|10552.1|2
1620780440000|2021-05-12 00:47:20|10563.1|10553.1|10563.1|10553.1|10563.1|10553.1|10563.1|10553.1|1
1620780450000|2021-05-12 00:47:30|10563.6|10553.6|10565.8|10555.8|10565.8|10555.8|10563.6|10553.6|4
1620780470000|2021-05-12 00:47:50|10565.5|10555.5|10565|10555|10565.5|10555.5|10565|10555|2
1620780480000|2021-05-12 00:48:00|10564.3|10554.3|10562.8|10552.8|10564.3|10554.3|10562.8|10552.8|7
1620780490000|2021-05-12 00:48:10|10562.1|10552.1|10559.6|10549.6|10562.1|10552.1|10559.5|10549.5|8
1620780500000|2021-05-12 00:48:20|10559.4|10549.4|10554.6|10544.6|10559.8|10549.8|10553.8|10543.8|10
1620780510000|2021-05-12 00:48:30|10554.3|10544.3|10553|10543|10554.3|10544.3|10552.4|10542.4|14
1620780520000|2021-05-12 00:48:40|10553.4|10543.4|10552.4|10542.4|10553.4|10543.4|10552.4|10542.4|6
1620780530000|2021-05-12 00:48:50|10552.8|10542.8|10551.5|10541.5|10553.8|10543.8|10550.9|10540.9|10
1620780540000|2021-05-12 00:49:00|10551.6|10541.6|10552.1|10542.1|10553.5|10543.5|10551.6|10541.6|16
1620780550000|2021-05-12 00:49:10|10552.5|10542.5|10555|10545|10555|10545|10552.1|10542.1|10
1620780560000|2021-05-12 00:49:20|10554.8|10544.8|10555|10545|10555.4|10545.4|10554.5|10544.5|4
1620780570000|2021-05-12 00:49:30|10555.4|10545.4|10555.8|10545.8|10555.9|10545.9|10555.3|10545.3|4
1620780580000|2021-05-12 00:49:40|10555.3|10545.3|10555.8|10545.8|10556.4|10546.4|10555|10545|5
1620780590000|2021-05-12 00:49:50|10555.3|10545.3|10555.8|10545.8|10555.8|10545.8|10555.3|10545.3|4
1620780600000|2021-05-12 00:50:00|10555.3|10545.3|10553|10543|10555.3|10545.3|10553|10543|7
1620780610000|2021-05-12 00:50:10|10553.6|10543.6|10553.8|10543.8|10554.1|10544.1|10553.6|10543.6|3
1620780620000|2021-05-12 00:50:20|10554|10544|10554|10544|10554|10544|10554|10544|1
1620780630000|2021-05-12 00:50:30|10554.1|10544.1|10554|10544|10554.4|10544.4|10554|10544|3
1620780640000|2021-05-12 00:50:40|10553.9|10543.9|10552.8|10542.8|10553.9|10543.9|10552.8|10542.8|2
1620780650000|2021-05-12 00:50:50|10552.6|10542.6|10553.3|10543.3|10553.3|10543.3|10552.6|10542.6|4
1620780660000|2021-05-12 00:51:00|10553|10543|10553|10543|10553|10543|10553|10543|1
1620780670000|2021-05-12 00:51:10|10552.8|10542.8|10550.6|10540.6|10552.9|10542.9|10550.6|10540.6|8
1620780680000|2021-05-12 00:51:20|10550.8|10540.8|10549.8|10539.8|10550.8|10540.8|10549.8|10539.8|7
1620780690000|2021-05-12 00:51:30|10549.9|10539.9|10551.1|10541.1|10551.1|10541.1|10549.9|10539.9|4
1620780700000|2021-05-12 00:51:40|10550.9|10540.9|10549.9|10539.9|10550.9|10540.9|10549.8|10539.8|3
1620780710000|2021-05-12 00:51:50|10550.3|10540.3|10552.4|10542.4|10552.4|10542.4|10550.3|10540.3|5
1620780720000|2021-05-12 00:52:00|10552.6|10542.6|10550.8|10540.8|10553.3|10543.3|10550.8|10540.8|8
1620780740000|2021-05-12 00:52:20|10550.6|10540.6|10547.3|10537.3|10550.6|10540.6|10547.3|10537.3|7
1620780750000|2021-05-12 00:52:30|10547|10537|10543.6|10533.6|10547|10537|10543.6|10533.6|8
1620780760000|2021-05-12 00:52:40|10543.4|10533.4|10542.4|10532.4|10543.4|10533.4|10541.4|10531.4|5
1620780770000|2021-05-12 00:52:50|10543.1|10533.1|10543|10533|10543.1|10533.1|10543|10533|2
1620780780000|2021-05-12 00:53:00|10543.1|10533.1|10543|10533|10543.5|10533.5|10543|10533|4
1620780790000|2021-05-12 00:53:10|10543.3|10533.3|10543.6|10533.6|10543.6|10533.6|10543.3|10533.3|3
1620780800000|2021-05-12 00:53:20|10543.3|10533.3|10542.3|10532.3|10543.4|10533.4|10542.3|10532.3|5
1620780810000|2021-05-12 00:53:30|10541.4|10531.4|10542.3|10532.3|10542.3|10532.3|10541.3|10531.3|4
1620780820000|2021-05-12 00:53:40|10542|10532|10542|10532|10542|10532|10542|10532|1
1620780840000|2021-05-12 00:54:00|10542.3|10532.3|10541|10531|10542.3|10532.3|10541|10531|6
1620780850000|2021-05-12 00:54:10|10540.9|10530.9|10540.8|10530.8|10541|10531|10539.1|10529.1|7
1620780860000|2021-05-12 00:54:20|10540|10530|10538.1|10528.1|10540|10530|10538.1|10528.1|6
1620780870000|2021-05-12 00:54:30|10538|10528|10532.9|10522.9|10538.6|10528.6|10532.5|10522.5|15
1620780880000|2021-05-12 00:54:40|10533.6|10523.6|10534.5|10524.5|10534.5|10524.5|10533.5|10523.5|5
1620780890000|2021-05-12 00:54:50|10534.4|10524.4|10532.8|10522.8|10534.4|10524.4|10532.5|10522.5|6
1620780900000|2021-05-12 00:55:00|10533.5|10523.5|10535.8|10525.8|10535.8|10525.8|10533|10523|8
1620780910000|2021-05-12 00:55:10|10535.1|10525.1|10532.8|10522.8|10535.1|10525.1|10532.6|10522.6|5
1620780920000|2021-05-12 00:55:20|10533|10523|10532.3|10522.3|10533|10523|10532.3|10522.3|3
1620780930000|2021-05-12 00:55:30|10532.9|10522.9|10533|10523|10533|10523|10532.6|10522.6|4
1620780940000|2021-05-12 00:55:40|10532.8|10522.8|10531.8|10521.8|10532.8|10522.8|10531.8|10521.8|5
1620780950000|2021-05-12 00:55:50|10531.4|10521.4|10530.1|10520.1|10531.4|10521.4|10530.1|10520.1|2
1620780960000|2021-05-12 00:56:00|10529.6|10519.6|10524.8|10514.8|10529.6|10519.6|10524.8|10514.8|8
1620780970000|2021-05-12 00:56:10|10525.8|10515.8|10525|10515|10526.1|10516.1|10525|10515|4
1620780980000|2021-05-12 00:56:20|10524.8|10514.8|10522.8|10512.8|10524.8|10514.8|10522|10512|10
1620780990000|2021-05-12 00:56:30|10522.4|10512.4|10523|10513|10523|10513|10522.3|10512.3|6
1620781000000|2021-05-12 00:56:40|10523.6|10513.6|10525.3|10515.3|10525.5|10515.5|10523.5|10513.5|11
1620781010000|2021-05-12 00:56:50|10525.8|10515.8|10523.6|10513.6|10526.5|10516.5|10523.6|10513.6|6
1620781020000|2021-05-12 00:57:00|10523.9|10513.9|10524.9|10514.9|10529.3|10519.3|10523.9|10513.9|11
1620781030000|2021-05-12 00:57:10|10525.1|10515.1|10523|10513|10525.1|10515.1|10523|10513|10
1620781040000|2021-05-12 00:57:20|10523.1|10513.1|10523|10513|10523.9|10513.9|10522.1|10512.1|12
1620781060000|2021-05-12 00:57:40|10523.4|10513.4|10523.6|10513.6|10523.6|10513.6|10523.4|10513.4|2
1620781070000|2021-05-12 00:57:50|10524.1|10514.1|10525|10515|10525.8|10515.8|10524.1|10514.1|6
1620781080000|2021-05-12 00:58:00|10526.1|10516.1|10529.4|10519.4|10529.4|10519.4|10525.8|10515.8|8
1620781090000|2021-05-12 00:58:10|10529|10519|10529|10519|10529|10519|10529|10519|1
1620781100000|2021-05-12 00:58:20|10528.1|10518.1|10527.3|10517.3|10528.1|10518.1|10526.5|10516.5|7
1620781110000|2021-05-12 00:58:30|10527.8|10517.8|10527.9|10517.9|10527.9|10517.9|10527.3|10517.3|4
1620781120000|2021-05-12 00:58:40|10528.5|10518.5|10529.9|10519.9|10529.9|10519.9|10528.3|10518.3|4
1620781130000|2021-05-12 00:58:50|10530.6|10520.6|10531.4|10521.4|10531.4|10521.4|10530.1|10520.1|5
1620781140000|2021-05-12 00:59:00|10531.6|10521.6|10532|10522|10532.5|10522.5|10531.6|10521.6|6
1620781150000|2021-05-12 00:59:10|10531.6|10521.6|10532|10522|10532.4|10522.4|10530.9|10520.9|10
1620781160000|2021-05-12 00:59:20|10532.4|10522.4|10532.8|10522.8|10533.4|10523.4|10532.4|10522.4|4
1620781170000|2021-05-12 00:59:30|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|1
1620781180000|2021-05-12 00:59:40|10532.8|10522.8|10533|10523|10533.5|10523.5|10532.8|10522.8|4
1620781190000|2021-05-12 00:59:50|10532.6|10522.6|10533|10523|10533|10523|10532.6|10522.6|2
1620781200000|2021-05-12 01:00:00|10533.4|10523.4|10538.3|10528.3|10543.8|10533.8|10522.4|10512.4|33
1620781210000|2021-05-12 01:00:10|10538.1|10528.1|10554.3|10544.3|10556.3|10546.3|10538.1|10528.1|30
1620781220000|2021-05-12 01:00:20|10553.9|10543.9|10557.3|10547.3|10557.3|10547.3|10549.3|10539.3|23
1620781230000|2021-05-12 01:00:30|10558.4|10548.4|10560.8|10550.8|10562.9|10552.9|10555.1|10545.1|28
1620781240000|2021-05-12 01:00:40|10561.8|10551.8|10550.9|10540.9|10561.8|10551.8|10550.5|10540.5|18
1620781250000|2021-05-12 01:00:50|10550.5|10540.5|10541.4|10531.4|10550.5|10540.5|10541.4|10531.4|22
1620781260000|2021-05-12 01:01:00|10541.8|10531.8|10542.5|10532.5|10545.4|10535.4|10541.4|10531.4|22
1620781270000|2021-05-12 01:01:10|10542.1|10532.1|10534.8|10524.8|10542.1|10532.1|10532.8|10522.8|23
1620781280000|2021-05-12 01:01:20|10536.8|10526.8|10536|10526|10540.1|10530.1|10536|10526|18
1620781290000|2021-05-12 01:01:30|10536.4|10526.4|10523.9|10513.9|10536.4|10526.4|10522|10512|27
1620781300000|2021-05-12 01:01:40|10527.8|10517.8|10529|10519|10529.4|10519.4|10524|10514|24
1620781310000|2021-05-12 01:01:50|10530.5|10520.5|10531.9|10521.9|10531.9|10521.9|10528|10518|14
1620781320000|2021-05-12 01:02:00|10530.8|10520.8|10545.1|10535.1|10545.1|10535.1|10530.8|10520.8|27
1620781330000|2021-05-12 01:02:10|10545.8|10535.8|10543|10533|10547.1|10537.1|10542.5|10532.5|21
1620781340000|2021-05-12 01:02:20|10543.9|10533.9|10543.5|10533.5|10554.5|10544.5|10543.5|10533.5|29
1620781350000|2021-05-12 01:02:30|10543.9|10533.9|10543.1|10533.1|10545.3|10535.3|10541.6|10531.6|23
1620781360000|2021-05-12 01:02:40|10542.9|10532.9|10539.5|10529.5|10544|10534|10534.3|10524.3|25
1620781370000|2021-05-12 01:02:50|10540|10530|10533.5|10523.5|10540.4|10530.4|10533.5|10523.5|18
1620781380000|2021-05-12 01:03:00|10532.6|10522.6|10530|10520|10533.3|10523.3|10530|10520|18
1620781390000|2021-05-12 01:03:10|10530.1|10520.1|10528.8|10518.8|10532.5|10522.5|10528.8|10518.8|20
1620781400000|2021-05-12 01:03:20|10528.1|10518.1|10522.4|10512.4|10528.5|10518.5|10518.1|10508.1|22
1620781410000|2021-05-12 01:03:30|10522.6|10512.6|10520.8|10510.8|10522.6|10512.6|10519.1|10509.1|16
1620781420000|2021-05-12 01:03:40|10520.5|10510.5|10512.6|10502.6|10524|10514|10508.3|10498.3|27
1620781430000|2021-05-12 01:03:50|10512.8|10502.8|10515.1|10505.1|10517.5|10507.5|10512.8|10502.8|25
1620781440000|2021-05-12 01:04:00|10509.5|10499.5|10506|10496|10509.5|10499.5|10504.1|10494.1|27
1620781450000|2021-05-12 01:04:10|10506.1|10496.1|10517|10507|10517.5|10507.5|10506.1|10496.1|18
1620781460000|2021-05-12 01:04:20|10516|10506|10510.9|10500.9|10517.3|10507.3|10506|10496|28
1620781470000|2021-05-12 01:04:30|10510.4|10500.4|10512.6|10502.6|10514|10504|10508.1|10498.1|16
1620781480000|2021-05-12 01:04:40|10511.9|10501.9|10502.5|10492.5|10511.9|10501.9|10502.5|10492.5|26
1620781490000|2021-05-12 01:04:50|10502.9|10492.9|10505.3|10495.3|10505.3|10495.3|10500.8|10490.8|20
1620781500000|2021-05-12 01:05:00|10505.5|10495.5|10509.9|10499.9|10509.9|10499.9|10505|10495|23
1620781510000|2021-05-12 01:05:10|10510.1|10500.1|10514.1|10504.1|10517.3|10507.3|10510.1|10500.1|22
1620781520000|2021-05-12 01:05:20|10514.3|10504.3|10510.1|10500.1|10518.9|10508.9|10509.6|10499.6|19
1620781530000|2021-05-12 01:05:30|10511.8|10501.8|10511.1|10501.1|10512.3|10502.3|10506.8|10496.8|23
1620781540000|2021-05-12 01:05:40|10511.8|10501.8|10512.8|10502.8|10513.8|10503.8|10511.4|10501.4|13
1620781550000|2021-05-12 01:05:50|10513|10503|10514.8|10504.8|10514.8|10504.8|10510.6|10500.6|12
1620781560000|2021-05-12 01:06:00|10516|10506|10512.8|10502.8|10516.9|10506.9|10512.8|10502.8|19
1620781570000|2021-05-12 01:06:10|10513|10503|10519.3|10509.3|10519.3|10509.3|10513|10503|19
1620781580000|2021-05-12 01:06:20|10519|10509|10517.4|10507.4|10521.3|10511.3|10517.4|10507.4|14
1620781590000|2021-05-12 01:06:30|10518.5|10508.5|10523.5|10513.5|10523.5|10513.5|10518.5|10508.5|17
1620781600000|2021-05-12 01:06:40|10523.3|10513.3|10521.5|10511.5|10523.3|10513.3|10520.9|10510.9|11
1620781610000|2021-05-12 01:06:50|10521.6|10511.6|10523.6|10513.6|10524.9|10514.9|10521.6|10511.6|10
1620781620000|2021-05-12 01:07:00|10523.9|10513.9|10525.3|10515.3|10525.6|10515.6|10523.9|10513.9|13
1620781630000|2021-05-12 01:07:10|10524.9|10514.9|10518.8|10508.8|10526.1|10516.1|10518.8|10508.8|12
1620781640000|2021-05-12 01:07:20|10519.5|10509.5|10513.8|10503.8|10520|10510|10513.8|10503.8|14
1620781650000|2021-05-12 01:07:30|10514|10504|10511.8|10501.8|10514.6|10504.6|10511.1|10501.1|11
1620781660000|2021-05-12 01:07:40|10515.8|10505.8|10519|10509|10519|10509|10514.3|10504.3|13
1620781670000|2021-05-12 01:07:50|10518|10508|10521.5|10511.5|10521.5|10511.5|10518|10508|7
1620781680000|2021-05-12 01:08:00|10522|10512|10520.9|10510.9|10522.3|10512.3|10520.6|10510.6|12
1620781690000|2021-05-12 01:08:10|10520.6|10510.6|10520.9|10510.9|10521|10511|10519.6|10509.6|14
1620781700000|2021-05-12 01:08:20|10521.3|10511.3|10525.1|10515.1|10525.1|10515.1|10521.3|10511.3|15
1620781710000|2021-05-12 01:08:30|10524.8|10514.8|10522.8|10512.8|10525.5|10515.5|10522.8|10512.8|10
1620781720000|2021-05-12 01:08:40|10522.4|10512.4|10522.5|10512.5|10524.6|10514.6|10522|10512|15
1620781730000|2021-05-12 01:08:50|10522.1|10512.1|10522.9|10512.9|10523.4|10513.4|10522.1|10512.1|10
1620781740000|2021-05-12 01:09:00|10523.1|10513.1|10522.5|10512.5|10525.3|10515.3|10522.5|10512.5|7
1620781750000|2021-05-12 01:09:10|10522.3|10512.3|10522.5|10512.5|10522.5|10512.5|10522.3|10512.3|4
1620781760000|2021-05-12 01:09:20|10523.3|10513.3|10523.6|10513.6|10523.6|10513.6|10523.3|10513.3|2
1620781770000|2021-05-12 01:09:30|10523.3|10513.3|10524|10514|10524|10514|10522.3|10512.3|8
1620781780000|2021-05-12 01:09:40|10524.3|10514.3|10523.4|10513.4|10524.3|10514.3|10523.3|10513.3|6
1620781790000|2021-05-12 01:09:50|10524.5|10514.5|10529.9|10519.9|10529.9|10519.9|10524.5|10514.5|17
1620781800000|2021-05-12 01:10:00|10530.1|10520.1|10532.4|10522.4|10533|10523|10530.1|10520.1|14
1620781810000|2021-05-12 01:10:10|10532.1|10522.1|10531.5|10521.5|10532.8|10522.8|10528.8|10518.8|16
1620781820000|2021-05-12 01:10:20|10532.3|10522.3|10532.1|10522.1|10532.5|10522.5|10530.8|10520.8|12
1620781830000|2021-05-12 01:10:30|10532.3|10522.3|10530.6|10520.6|10532.5|10522.5|10530.3|10520.3|9
1620781840000|2021-05-12 01:10:40|10530.9|10520.9|10536.8|10526.8|10537.3|10527.3|10530.9|10520.9|21
1620781850000|2021-05-12 01:10:50|10537.1|10527.1|10541.5|10531.5|10541.8|10531.8|10537.1|10527.1|29
1620781860000|2021-05-12 01:11:00|10540.5|10530.5|10544.8|10534.8|10544.8|10534.8|10539.3|10529.3|21
1620781870000|2021-05-12 01:11:10|10544.3|10534.3|10537.1|10527.1|10544.3|10534.3|10537.1|10527.1|25
1620781880000|2021-05-12 01:11:20|10537.5|10527.5|10535.9|10525.9|10537.5|10527.5|10534.8|10524.8|19
1620781890000|2021-05-12 01:11:30|10536.3|10526.3|10541.9|10531.9|10543.3|10533.3|10536.3|10526.3|22
1620781900000|2021-05-12 01:11:40|10541.6|10531.6|10540.8|10530.8|10542.4|10532.4|10540.1|10530.1|12
1620781910000|2021-05-12 01:11:50|10540.5|10530.5|10543.3|10533.3|10543.8|10533.8|10538.4|10528.4|14
1620781920000|2021-05-12 01:12:00|10542.8|10532.8|10540.3|10530.3|10542.8|10532.8|10538.3|10528.3|19
1620781930000|2021-05-12 01:12:10|10538.6|10528.6|10538.3|10528.3|10538.6|10528.6|10536.3|10526.3|7
1620781940000|2021-05-12 01:12:20|10538.1|10528.1|10534.8|10524.8|10538.1|10528.1|10534.3|10524.3|15
1620781950000|2021-05-12 01:12:30|10534.5|10524.5|10532.5|10522.5|10534.5|10524.5|10531.5|10521.5|7
1620781960000|2021-05-12 01:12:40|10532.6|10522.6|10533.5|10523.5|10533.5|10523.5|10532.6|10522.6|6
1620781970000|2021-05-12 01:12:50|10533.8|10523.8|10533.4|10523.4|10533.8|10523.8|10533.4|10523.4|2
1620781980000|2021-05-12 01:13:00|10534|10524|10533.8|10523.8|10534.5|10524.5|10533|10523|13
1620781990000|2021-05-12 01:13:10|10534.3|10524.3|10533.8|10523.8|10534.5|10524.5|10533.8|10523.8|4
1620782000000|2021-05-12 01:13:20|10533.5|10523.5|10534.1|10524.1|10534.1|10524.1|10533.5|10523.5|3
1620782010000|2021-05-12 01:13:30|10533.9|10523.9|10531.8|10521.8|10533.9|10523.9|10531.8|10521.8|6
1620782020000|2021-05-12 01:13:40|10531.3|10521.3|10527|10517|10531.3|10521.3|10527|10517|13
1620782030000|2021-05-12 01:13:50|10525.6|10515.6|10528.4|10518.4|10528.4|10518.4|10525.3|10515.3|9
1620782040000|2021-05-12 01:14:00|10528.6|10518.6|10531.5|10521.5|10533.4|10523.4|10528.6|10518.6|10
1620782050000|2021-05-12 01:14:10|10531|10521|10529.1|10519.1|10531|10521|10527.9|10517.9|11
1620782060000|2021-05-12 01:14:20|10529.8|10519.8|10529.4|10519.4|10530|10520|10528.1|10518.1|10
1620782070000|2021-05-12 01:14:30|10530.1|10520.1|10528.1|10518.1|10530.1|10520.1|10528.1|10518.1|9
1620782080000|2021-05-12 01:14:40|10528.4|10518.4|10528.8|10518.8|10529.4|10519.4|10528.4|10518.4|5
1620782090000|2021-05-12 01:14:50|10528.3|10518.3|10528.9|10518.9|10528.9|10518.9|10528.3|10518.3|5
1620782100000|2021-05-12 01:15:00|10528.4|10518.4|10531.5|10521.5|10531.5|10521.5|10528.4|10518.4|10
1620782110000|2021-05-12 01:15:10|10531.3|10521.3|10530.8|10520.8|10531.3|10521.3|10530.8|10520.8|3
1620782120000|2021-05-12 01:15:20|10531|10521|10532.9|10522.9|10532.9|10522.9|10531|10521|5
1620782130000|2021-05-12 01:15:30|10532.5|10522.5|10532|10522|10532.9|10522.9|10532|10522|5
1620782140000|2021-05-12 01:15:40|10531.8|10521.8|10529.1|10519.1|10531.8|10521.8|10528.4|10518.4|9
1620782150000|2021-05-12 01:15:50|10529.4|10519.4|10529.5|10519.5|10530.5|10520.5|10529.4|10519.4|7
1620782160000|2021-05-12 01:16:00|10529.1|10519.1|10527.8|10517.8|10529.1|10519.1|10526.1|10516.1|10
1620782170000|2021-05-12 01:16:10|10528|10518|10527.3|10517.3|10528.5|10518.5|10527|10517|5
1620782180000|2021-05-12 01:16:20|10527.5|10517.5|10528.9|10518.9|10528.9|10518.9|10527.3|10517.3|5
1620782190000|2021-05-12 01:16:30|10528.6|10518.6|10517.3|10507.3|10528.6|10518.6|10515.1|10505.1|19
1620782200000|2021-05-12 01:16:40|10517.6|10507.6|10517.1|10507.1|10517.8|10507.8|10516.3|10506.3|13
1620782210000|2021-05-12 01:16:50|10517.8|10507.8|10520|10510|10522.3|10512.3|10517.8|10507.8|14
1620782220000|2021-05-12 01:17:00|10519.8|10509.8|10518|10508|10520.4|10510.4|10518|10508|7
1620782230000|2021-05-12 01:17:10|10517.5|10507.5|10515.3|10505.3|10519.3|10509.3|10515.3|10505.3|13
1620782240000|2021-05-12 01:17:20|10515.5|10505.5|10518.6|10508.6|10519.1|10509.1|10514.3|10504.3|19
1620782250000|2021-05-12 01:17:30|10518.4|10508.4|10519.3|10509.3|10519.3|10509.3|10518.4|10508.4|3
1620782260000|2021-05-12 01:17:40|10519.5|10509.5|10520.8|10510.8|10520.8|10510.8|10519.5|10509.5|5
1620782270000|2021-05-12 01:17:50|10520.3|10510.3|10522.1|10512.1|10522.9|10512.9|10520.3|10510.3|6
1620782280000|2021-05-12 01:18:00|10522.3|10512.3|10522.1|10512.1|10522.3|10512.3|10522.1|10512.1|2
1620782290000|2021-05-12 01:18:10|10520.8|10510.8|10521.6|10511.6|10522.5|10512.5|10520.8|10510.8|10
1620782300000|2021-05-12 01:18:20|10521.9|10511.9|10525|10515|10525.6|10515.6|10521.9|10511.9|11
1620782310000|2021-05-12 01:18:30|10524.8|10514.8|10525|10515|10525|10515|10524.8|10514.8|2
1620782320000|2021-05-12 01:18:40|10525.3|10515.3|10525.3|10515.3|10525.5|10515.5|10525.3|10515.3|3
1620782330000|2021-05-12 01:18:50|10524.8|10514.8|10524.6|10514.6|10524.8|10514.8|10524.6|10514.6|2
1620782340000|2021-05-12 01:19:00|10524.8|10514.8|10525.4|10515.4|10525.4|10515.4|10524.8|10514.8|2
1620782350000|2021-05-12 01:19:10|10525.6|10515.6|10525.9|10515.9|10526.1|10516.1|10525|10515|9
1620782360000|2021-05-12 01:19:20|10526.1|10516.1|10526.4|10516.4|10526.4|10516.4|10525.9|10515.9|4
1620782370000|2021-05-12 01:19:30|10527.1|10517.1|10528.6|10518.6|10529|10519|10526.5|10516.5|10
1620782380000|2021-05-12 01:19:40|10528.5|10518.5|10528.3|10518.3|10528.5|10518.5|10527.4|10517.4|7
1620782390000|2021-05-12 01:19:50|10528|10518|10528.4|10518.4|10528.4|10518.4|10528|10518|2
1620782400000|2021-05-12 01:20:00|10528.6|10518.6|10528.4|10518.4|10531|10521|10528.4|10518.4|13
1620782410000|2021-05-12 01:20:10|10528.1|10518.1|10530|10520|10530.5|10520.5|10528.1|10518.1|5
1620782420000|2021-05-12 01:20:20|10529.3|10519.3|10523.9|10513.9|10529.3|10519.3|10523.6|10513.6|13
1620782430000|2021-05-12 01:20:30|10523.6|10513.6|10522.8|10512.8|10523.6|10513.6|10522.5|10512.5|6
1620782440000|2021-05-12 01:20:40|10522.4|10512.4|10523.5|10513.5|10524.1|10514.1|10522.4|10512.4|12
1620782450000|2021-05-12 01:20:50|10523.6|10513.6|10522.1|10512.1|10523.6|10513.6|10521.9|10511.9|5
1620782460000|2021-05-12 01:21:00|10521.3|10511.3|10516|10506|10521.3|10511.3|10514.5|10504.5|22
1620782470000|2021-05-12 01:21:10|10517.6|10507.6|10515.8|10505.8|10518.9|10508.9|10515.3|10505.3|17
1620782480000|2021-05-12 01:21:20|10515.6|10505.6|10515.9|10505.9|10515.9|10505.9|10515.4|10505.4|6
1620782490000|2021-05-12 01:21:30|10516.3|10506.3|10517|10507|10517.1|10507.1|10516.3|10506.3|4
1620782500000|2021-05-12 01:21:40|10517.4|10507.4|10518|10508|10518.1|10508.1|10517.4|10507.4|7
1620782510000|2021-05-12 01:21:50|10517.5|10507.5|10515|10505|10517.5|10507.5|10513.6|10503.6|10
1620782520000|2021-05-12 01:22:00|10514.8|10504.8|10512.8|10502.8|10514.8|10504.8|10510.6|10500.6|19
1620782530000|2021-05-12 01:22:10|10512.9|10502.9|10512.9|10502.9|10512.9|10502.9|10512.9|10502.9|1
1620782540000|2021-05-12 01:22:20|10513.1|10503.1|10515.4|10505.4|10517.6|10507.6|10513.1|10503.1|12
1620782550000|2021-05-12 01:22:30|10515.5|10505.5|10514.5|10504.5|10516.5|10506.5|10514.5|10504.5|6
1620782560000|2021-05-12 01:22:40|10514.4|10504.4|10515.6|10505.6|10515.6|10505.6|10512.9|10502.9|10
1620782570000|2021-05-12 01:22:50|10515.4|10505.4|10513|10503|10515.4|10505.4|10513|10503|9
1620782580000|2021-05-12 01:23:00|10513.4|10503.4|10512.5|10502.5|10514.4|10504.4|10512.5|10502.5|6
1620782590000|2021-05-12 01:23:10|10512.6|10502.6|10513.1|10503.1|10513.1|10503.1|10512.6|10502.6|2
1620782600000|2021-05-12 01:23:20|10513.9|10503.9|10513.5|10503.5|10516|10506|10513.5|10503.5|11
1620782610000|2021-05-12 01:23:30|10513.1|10503.1|10511.1|10501.1|10513.5|10503.5|10510.3|10500.3|8
1620782620000|2021-05-12 01:23:40|10512.1|10502.1|10513.3|10503.3|10513.6|10503.6|10512.1|10502.1|6
1620782630000|2021-05-12 01:23:50|10513.5|10503.5|10514.8|10504.8|10514.8|10504.8|10513.5|10503.5|5
1620782640000|2021-05-12 01:24:00|10515|10505|10513.9|10503.9|10515|10505|10513.3|10503.3|8
1620782650000|2021-05-12 01:24:10|10513.6|10503.6|10514|10504|10514|10504|10513.3|10503.3|6
1620782660000|2021-05-12 01:24:20|10513.8|10503.8|10516.5|10506.5|10516.6|10506.6|10513.4|10503.4|13
1620782670000|2021-05-12 01:24:30|10516.6|10506.6|10518.9|10508.9|10519.1|10509.1|10516.6|10506.6|7
1620782680000|2021-05-12 01:24:40|10519.1|10509.1|10518.5|10508.5|10519.5|10509.5|10518.5|10508.5|5
1620782690000|2021-05-12 01:24:50|10518.8|10508.8|10518.8|10508.8|10518.8|10508.8|10518.8|10508.8|1
1620782700000|2021-05-12 01:25:00|10519.1|10509.1|10520.3|10510.3|10520.9|10510.9|10519.1|10509.1|8
1620782710000|2021-05-12 01:25:10|10520.1|10510.1|10520.1|10510.1|10520.1|10510.1|10519|10509|7
1620782720000|2021-05-12 01:25:20|10519.8|10509.8|10519.3|10509.3|10519.8|10509.8|10519.3|10509.3|7
1620782730000|2021-05-12 01:25:30|10519.1|10509.1|10518.4|10508.4|10519.1|10509.1|10518.4|10508.4|2
1620782740000|2021-05-12 01:25:40|10518|10508|10519|10509|10519.3|10509.3|10518|10508|7
1620782750000|2021-05-12 01:25:50|10518.9|10508.9|10522|10512|10522.3|10512.3|10518.3|10508.3|8
1620782760000|2021-05-12 01:26:00|10522.5|10512.5|10522.4|10512.4|10523.1|10513.1|10522.4|10512.4|5
1620782780000|2021-05-12 01:26:20|10523|10513|10520.5|10510.5|10523|10513|10520.5|10510.5|5
1620782790000|2021-05-12 01:26:30|10520.4|10510.4|10518.3|10508.3|10520.4|10510.4|10518|10508|4
1620782810000|2021-05-12 01:26:50|10517.9|10507.9|10516.1|10506.1|10517.9|10507.9|10515.9|10505.9|3
1620782820000|2021-05-12 01:27:00|10515.9|10505.9|10515.9|10505.9|10515.9|10505.9|10515.9|10505.9|1
1620782830000|2021-05-12 01:27:10|10516.1|10506.1|10516.1|10506.1|10516.1|10506.1|10516.1|10506.1|1
1620782860000|2021-05-12 01:27:40|10516.3|10506.3|10516.9|10506.9|10517|10507|10516.3|10506.3|6
1620782870000|2021-05-12 01:27:50|10516.5|10506.5|10516.5|10506.5|10516.5|10506.5|10516.5|10506.5|1
1620782880000|2021-05-12 01:28:00|10516.8|10506.8|10516.8|10506.8|10517.5|10507.5|10516.8|10506.8|4
1620782900000|2021-05-12 01:28:20|10517.1|10507.1|10519.6|10509.6|10519.6|10509.6|10517.1|10507.1|7
1620782910000|2021-05-12 01:28:30|10519.3|10509.3|10520.8|10510.8|10520.8|10510.8|10518.9|10508.9|5
1620782920000|2021-05-12 01:28:40|10521|10511|10521|10511|10521|10511|10520.8|10510.8|3
1620782930000|2021-05-12 01:28:50|10520.8|10510.8|10520.8|10510.8|10520.8|10510.8|10520.8|10510.8|1
1620782940000|2021-05-12 01:29:00|10520.9|10510.9|10520|10510|10521.3|10511.3|10520|10510|6
1620782950000|2021-05-12 01:29:10|10519.3|10509.3|10516.8|10506.8|10519.3|10509.3|10516.5|10506.5|5
1620782960000|2021-05-12 01:29:20|10516.5|10506.5|10518.8|10508.8|10518.8|10508.8|10516.5|10506.5|6
1620782970000|2021-05-12 01:29:30|10519.3|10509.3|10520.4|10510.4|10520.4|10510.4|10519.3|10509.3|5
1620782980000|2021-05-12 01:29:40|10520.3|10510.3|10518.5|10508.5|10520.3|10510.3|10518.5|10508.5|3
1620782990000|2021-05-12 01:29:50|10518.6|10508.6|10518.5|10508.5|10519.1|10509.1|10518.5|10508.5|8
1620783000000|2021-05-12 01:30:00|10518.9|10508.9|10519|10509|10519.9|10509.9|10518.9|10508.9|6
1620783010000|2021-05-12 01:30:10|10519.3|10509.3|10521.5|10511.5|10521.5|10511.5|10519.3|10509.3|10
1620783020000|2021-05-12 01:30:20|10521.3|10511.3|10524.4|10514.4|10525|10515|10520.8|10510.8|15
1620783030000|2021-05-12 01:30:30|10524.6|10514.6|10527|10517|10527.5|10517.5|10524.6|10514.6|13
1620783040000|2021-05-12 01:30:40|10528|10518|10528.3|10518.3|10530.1|10520.1|10528|10518|12
1620783050000|2021-05-12 01:30:50|10527.8|10517.8|10527.6|10517.6|10528.3|10518.3|10527.4|10517.4|7
1620783060000|2021-05-12 01:31:00|10527.9|10517.9|10529.6|10519.6|10529.8|10519.8|10527.9|10517.9|7
1620783070000|2021-05-12 01:31:10|10529|10519|10534.4|10524.4|10535.8|10525.8|10529|10519|23
1620783080000|2021-05-12 01:31:20|10533.9|10523.9|10536.6|10526.6|10538|10528|10533.9|10523.9|18
1620783090000|2021-05-12 01:31:30|10536.5|10526.5|10539.3|10529.3|10540.4|10530.4|10536.3|10526.3|14
1620783100000|2021-05-12 01:31:40|10539.8|10529.8|10541.1|10531.1|10542.3|10532.3|10539.8|10529.8|15
1620783110000|2021-05-12 01:31:50|10541|10531|10537.6|10527.6|10541|10531|10536.8|10526.8|8
1620783120000|2021-05-12 01:32:00|10537.3|10527.3|10535|10525|10537.3|10527.3|10535|10525|7
1620783130000|2021-05-12 01:32:10|10535.8|10525.8|10534|10524|10537.8|10527.8|10534|10524|12
1620783140000|2021-05-12 01:32:20|10532.5|10522.5|10531.6|10521.6|10532.5|10522.5|10529.5|10519.5|11
1620783150000|2021-05-12 01:32:30|10532|10522|10527.9|10517.9|10532|10522|10527.9|10517.9|9
1620783160000|2021-05-12 01:32:40|10528.1|10518.1|10529.3|10519.3|10529.4|10519.4|10527.9|10517.9|9
1620783170000|2021-05-12 01:32:50|10528.6|10518.6|10526|10516|10528.6|10518.6|10525.8|10515.8|6
1620783180000|2021-05-12 01:33:00|10525.8|10515.8|10525.1|10515.1|10525.8|10515.8|10524.5|10514.5|11
1620783190000|2021-05-12 01:33:10|10524.8|10514.8|10526.6|10516.6|10528|10518|10524.8|10514.8|11
1620783200000|2021-05-12 01:33:20|10526.4|10516.4|10525.5|10515.5|10526.4|10516.4|10525.5|10515.5|2
1620783210000|2021-05-12 01:33:30|10525.1|10515.1|10524.3|10514.3|10525.1|10515.1|10524.3|10514.3|5
1620783220000|2021-05-12 01:33:40|10523.9|10513.9|10522.8|10512.8|10523.9|10513.9|10522.8|10512.8|8
1620783230000|2021-05-12 01:33:50|10522.5|10512.5|10521.8|10511.8|10522.8|10512.8|10521.8|10511.8|5
1620783240000|2021-05-12 01:34:00|10522|10512|10520.5|10510.5|10522.6|10512.6|10520.5|10510.5|10
1620783250000|2021-05-12 01:34:10|10520.3|10510.3|10519.3|10509.3|10520.6|10510.6|10518.5|10508.5|11
1620783260000|2021-05-12 01:34:20|10519.9|10509.9|10518.4|10508.4|10519.9|10509.9|10518.4|10508.4|5
1620783270000|2021-05-12 01:34:30|10518.6|10508.6|10516.3|10506.3|10520.5|10510.5|10516.3|10506.3|13
1620783280000|2021-05-12 01:34:40|10516.8|10506.8|10516.5|10506.5|10517.1|10507.1|10516.5|10506.5|6
1620783290000|2021-05-12 01:34:50|10517|10507|10518|10508|10519.1|10509.1|10517|10507|8
1620783300000|2021-05-12 01:35:00|10517.8|10507.8|10515.8|10505.8|10517.8|10507.8|10514|10504|14
1620783310000|2021-05-12 01:35:10|10515.4|10505.4|10519.8|10509.8|10519.8|10509.8|10515.4|10505.4|14
1620783320000|2021-05-12 01:35:20|10518.9|10508.9|10519.4|10509.4|10519.4|10509.4|10517.3|10507.3|9
1620783330000|2021-05-12 01:35:30|10519.3|10509.3|10517.4|10507.4|10519.3|10509.3|10516.9|10506.9|7
1620783340000|2021-05-12 01:35:40|10517.6|10507.6|10520.9|10510.9|10521.3|10511.3|10517.6|10507.6|9
1620783350000|2021-05-12 01:35:50|10521.3|10511.3|10517.9|10507.9|10521.3|10511.3|10517.9|10507.9|9
1620783360000|2021-05-12 01:36:00|10517.6|10507.6|10519.4|10509.4|10519.4|10509.4|10517.1|10507.1|6
1620783370000|2021-05-12 01:36:10|10519|10509|10517.9|10507.9|10519|10509|10517.9|10507.9|4
1620783380000|2021-05-12 01:36:20|10517.6|10507.6|10518|10508|10519.3|10509.3|10517.3|10507.3|8
1620783390000|2021-05-12 01:36:30|10517.6|10507.6|10517.3|10507.3|10517.6|10507.6|10517.3|10507.3|2
1620783400000|2021-05-12 01:36:40|10517|10507|10517.3|10507.3|10517.4|10507.4|10516.5|10506.5|7
1620783410000|2021-05-12 01:36:50|10517.1|10507.1|10517.1|10507.1|10517.1|10507.1|10515.3|10505.3|13
1620783420000|2021-05-12 01:37:00|10517.5|10507.5|10515|10505|10518.1|10508.1|10515|10505|6
1620783430000|2021-05-12 01:37:10|10514.4|10504.4|10514.1|10504.1|10514.4|10504.4|10513.8|10503.8|10
1620783440000|2021-05-12 01:37:20|10514.4|10504.4|10515|10505|10517.5|10507.5|10513.9|10503.9|13
1620783450000|2021-05-12 01:37:30|10514.6|10504.6|10511.6|10501.6|10514.6|10504.6|10511.6|10501.6|9
1620783460000|2021-05-12 01:37:40|10511.5|10501.5|10510.3|10500.3|10511.5|10501.5|10510|10500|10
1620783470000|2021-05-12 01:37:50|10510|10500|10508.9|10498.9|10510.4|10500.4|10508.6|10498.6|11
1620783480000|2021-05-12 01:38:00|10509.5|10499.5|10511.5|10501.5|10511.5|10501.5|10509.5|10499.5|7
1620783490000|2021-05-12 01:38:10|10512|10502|10511.8|10501.8|10512|10502|10511.8|10501.8|3
1620783500000|2021-05-12 01:38:20|10511.9|10501.9|10511|10501|10513.1|10503.1|10511|10501|12
1620783510000|2021-05-12 01:38:30|10510.5|10500.5|10513.4|10503.4|10513.4|10503.4|10510.5|10500.5|7
1620783520000|2021-05-12 01:38:40|10513.9|10503.9|10516.4|10506.4|10516.4|10506.4|10513.9|10503.9|6
1620783530000|2021-05-12 01:38:50|10516.8|10506.8|10518|10508|10518|10508|10516.3|10506.3|11
1620783540000|2021-05-12 01:39:00|10518.5|10508.5|10522|10512|10522|10512|10518.5|10508.5|10
1620783550000|2021-05-12 01:39:10|10522.5|10512.5|10520.5|10510.5|10523.9|10513.9|10520|10510|13
1620783560000|2021-05-12 01:39:20|10519.8|10509.8|10523|10513|10523|10513|10519.6|10509.6|8
1620783570000|2021-05-12 01:39:30|10523.3|10513.3|10522.4|10512.4|10523.3|10513.3|10522.4|10512.4|8
1620783580000|2021-05-12 01:39:40|10521.9|10511.9|10519.6|10509.6|10521.9|10511.9|10517.9|10507.9|7
1620783590000|2021-05-12 01:39:50|10519.9|10509.9|10519.5|10509.5|10521.3|10511.3|10519.5|10509.5|9
1620783600000|2021-05-12 01:40:00|10520.1|10510.1|10516|10506|10520.5|10510.5|10516|10506|13
1620783610000|2021-05-12 01:40:10|10516.3|10506.3|10516.3|10506.3|10517.8|10507.8|10516.3|10506.3|8
1620783620000|2021-05-12 01:40:20|10516.8|10506.8|10514|10504|10516.9|10506.9|10514|10504|6
1620783630000|2021-05-12 01:40:30|10514.3|10504.3|10515.9|10505.9|10515.9|10505.9|10514|10504|5
1620783640000|2021-05-12 01:40:40|10515.6|10505.6|10515.8|10505.8|10516|10506|10514.5|10504.5|10
1620783650000|2021-05-12 01:40:50|10515.5|10505.5|10516.1|10506.1|10516.1|10506.1|10514.6|10504.6|7
1620783660000|2021-05-12 01:41:00|10516.5|10506.5|10515.8|10505.8|10518|10508|10515.8|10505.8|8
1620783670000|2021-05-12 01:41:10|10516.3|10506.3|10518.1|10508.1|10518.1|10508.1|10516.3|10506.3|5
1620783680000|2021-05-12 01:41:20|10518.3|10508.3|10518.6|10508.6|10519.5|10509.5|10517.8|10507.8|10
1620783690000|2021-05-12 01:41:30|10519|10509|10520.4|10510.4|10521.3|10511.3|10519|10509|9
1620783700000|2021-05-12 01:41:40|10520.3|10510.3|10519.3|10509.3|10520.3|10510.3|10519.3|10509.3|6
1620783710000|2021-05-12 01:41:50|10519.5|10509.5|10522.1|10512.1|10522.5|10512.5|10519.5|10509.5|6
1620783720000|2021-05-12 01:42:00|10522|10512|10521.5|10511.5|10522.1|10512.1|10521.5|10511.5|3
1620783730000|2021-05-12 01:42:10|10521.1|10511.1|10521.8|10511.8|10522.6|10512.6|10521.1|10511.1|17
1620783740000|2021-05-12 01:42:20|10522.1|10512.1|10522.1|10512.1|10523.1|10513.1|10521.8|10511.8|14
1620783750000|2021-05-12 01:42:30|10521.8|10511.8|10522.9|10512.9|10522.9|10512.9|10521.8|10511.8|5
1620783760000|2021-05-12 01:42:40|10522.6|10512.6|10522.3|10512.3|10523.4|10513.4|10522|10512|8
1620783770000|2021-05-12 01:42:50|10522.6|10512.6|10524|10514|10524.3|10514.3|10522.6|10512.6|6
1620783780000|2021-05-12 01:43:00|10523.9|10513.9|10518.9|10508.9|10523.9|10513.9|10518.8|10508.8|8
1620783790000|2021-05-12 01:43:10|10518.6|10508.6|10518.8|10508.8|10518.9|10508.9|10518.1|10508.1|10
1620783800000|2021-05-12 01:43:20|10518.6|10508.6|10518.4|10508.4|10519.1|10509.1|10518.4|10508.4|3
1620783810000|2021-05-12 01:43:30|10519|10509|10517.1|10507.1|10519|10509|10517.1|10507.1|5
1620783820000|2021-05-12 01:43:40|10516.6|10506.6|10516.4|10506.4|10516.6|10506.6|10514|10504|8
1620783830000|2021-05-12 01:43:50|10516.5|10506.5|10516.9|10506.9|10517.3|10507.3|10516.5|10506.5|5
1620783840000|2021-05-12 01:44:00|10516.5|10506.5|10514.5|10504.5|10516.5|10506.5|10514.5|10504.5|7
1620783850000|2021-05-12 01:44:10|10514.9|10504.9|10515.1|10505.1|10515.4|10505.4|10514.9|10504.9|3
1620783860000|2021-05-12 01:44:20|10515|10505|10516.8|10506.8|10516.8|10506.8|10515|10505|6
1620783870000|2021-05-12 01:44:30|10516.5|10506.5|10514.9|10504.9|10516.5|10506.5|10514.9|10504.9|5
1620783880000|2021-05-12 01:44:40|10515.3|10505.3|10515.3|10505.3|10515.3|10505.3|10515.3|10505.3|1
1620783890000|2021-05-12 01:44:50|10515.4|10505.4|10519|10509|10519.6|10509.6|10515.4|10505.4|9
1620783900000|2021-05-12 01:45:00|10518.8|10508.8|10514.3|10504.3|10518.8|10508.8|10514.3|10504.3|10
1620783910000|2021-05-12 01:45:10|10514|10504|10511.8|10501.8|10514|10504|10511|10501|11
1620783920000|2021-05-12 01:45:20|10512|10502|10513|10503|10513|10503|10512|10502|4
1620783930000|2021-05-12 01:45:30|10512.8|10502.8|10516.4|10506.4|10516.4|10506.4|10512.8|10502.8|8
1620783940000|2021-05-12 01:45:40|10516.6|10506.6|10514.1|10504.1|10518.1|10508.1|10514.1|10504.1|12
1620783950000|2021-05-12 01:45:50|10515.3|10505.3|10517.5|10507.5|10517.5|10507.5|10514.8|10504.8|10
1620783960000|2021-05-12 01:46:00|10517.1|10507.1|10517.4|10507.4|10519|10509|10517.1|10507.1|10
1620783970000|2021-05-12 01:46:10|10517.1|10507.1|10515.1|10505.1|10517.1|10507.1|10514.4|10504.4|10
1620783980000|2021-05-12 01:46:20|10515.3|10505.3|10515.8|10505.8|10516|10506|10515.3|10505.3|4
1620783990000|2021-05-12 01:46:30|10516|10506|10516.4|10506.4|10516.4|10506.4|10516|10506|5
1620784000000|2021-05-12 01:46:40|10516.6|10506.6|10517|10507|10517.1|10507.1|10516.6|10506.6|3
1620784010000|2021-05-12 01:46:50|10516.8|10506.8|10517.3|10507.3|10517.8|10507.8|10516.3|10506.3|9
1620784020000|2021-05-12 01:47:00|10517|10507|10515.6|10505.6|10517|10507|10515.6|10505.6|4
1620784030000|2021-05-12 01:47:10|10515.9|10505.9|10515.8|10505.8|10517.1|10507.1|10515.8|10505.8|5
1620784040000|2021-05-12 01:47:20|10516.1|10506.1|10516.9|10506.9|10516.9|10506.9|10516.1|10506.1|6
1620784050000|2021-05-12 01:47:30|10516.5|10506.5|10516.4|10506.4|10516.5|10506.5|10515.5|10505.5|6
1620784060000|2021-05-12 01:47:40|10516.8|10506.8|10516.3|10506.3|10517.8|10507.8|10516.3|10506.3|6
1620784070000|2021-05-12 01:47:50|10515.9|10505.9|10515.9|10505.9|10515.9|10505.9|10515.8|10505.8|3
1620784080000|2021-05-12 01:48:00|10516.3|10506.3|10515.8|10505.8|10516.8|10506.8|10515.8|10505.8|12
1620784090000|2021-05-12 01:48:10|10515.9|10505.9|10514.4|10504.4|10516.8|10506.8|10514.4|10504.4|11
1620784100000|2021-05-12 01:48:20|10514.1|10504.1|10516.4|10506.4|10516.4|10506.4|10514.1|10504.1|7
1620784110000|2021-05-12 01:48:30|10516|10506|10515.1|10505.1|10516|10506|10515.1|10505.1|2
1620784120000|2021-05-12 01:48:40|10515|10505|10510.9|10500.9|10515|10505|10510.9|10500.9|10
1620784130000|2021-05-12 01:48:50|10511.4|10501.4|10512.3|10502.3|10513.3|10503.3|10511.4|10501.4|15
1620784140000|2021-05-12 01:49:00|10512|10502|10512.4|10502.4|10513.4|10503.4|10511.6|10501.6|12
1620784150000|2021-05-12 01:49:10|10512.6|10502.6|10512.3|10502.3|10513.9|10503.9|10512.3|10502.3|18
1620784160000|2021-05-12 01:49:20|10512.5|10502.5|10511.6|10501.6|10512.5|10502.5|10511.6|10501.6|7
1620784170000|2021-05-12 01:49:30|10512.1|10502.1|10512.1|10502.1|10512.1|10502.1|10511.9|10501.9|3
1620784180000|2021-05-12 01:49:40|10512.8|10502.8|10514.5|10504.5|10514.9|10504.9|10512.8|10502.8|6
1620784190000|2021-05-12 01:49:50|10514.3|10504.3|10513.3|10503.3|10514.3|10504.3|10512.3|10502.3|6
1620784200000|2021-05-12 01:50:00|10513.6|10503.6|10516.1|10506.1|10516.1|10506.1|10513.6|10503.6|12
1620784210000|2021-05-12 01:50:10|10516.5|10506.5|10516.3|10506.3|10517.4|10507.4|10516.3|10506.3|7
1620784220000|2021-05-12 01:50:20|10516|10506|10514.6|10504.6|10516|10506|10514.1|10504.1|5
1620784230000|2021-05-12 01:50:30|10514.3|10504.3|10511.8|10501.8|10514.3|10504.3|10511.8|10501.8|12
1620784240000|2021-05-12 01:50:40|10512.3|10502.3|10510.8|10500.8|10512.3|10502.3|10510.5|10500.5|8
1620784250000|2021-05-12 01:50:50|10510.5|10500.5|10510.5|10500.5|10511|10501|10510.5|10500.5|7
1620784260000|2021-05-12 01:51:00|10510.3|10500.3|10506.8|10496.8|10510.3|10500.3|10505.8|10495.8|11
1620784270000|2021-05-12 01:51:10|10506.4|10496.4|10506.5|10496.5|10506.5|10496.5|10505.4|10495.4|6
1620784280000|2021-05-12 01:51:20|10506.1|10496.1|10504.8|10494.8|10506.1|10496.1|10503.4|10493.4|8
1620784290000|2021-05-12 01:51:30|10506.1|10496.1|10507|10497|10508|10498|10506.1|10496.1|15
1620784300000|2021-05-12 01:51:40|10506.5|10496.5|10506.5|10496.5|10507.9|10497.9|10506.3|10496.3|11
1620784310000|2021-05-12 01:51:50|10506|10496|10503.8|10493.8|10506|10496|10503.5|10493.5|9
1620784320000|2021-05-12 01:52:00|10504|10494|10506.4|10496.4|10506.6|10496.6|10503.8|10493.8|13
1620784330000|2021-05-12 01:52:10|10505.9|10495.9|10506.5|10496.5|10506.5|10496.5|10505|10495|7
1620784340000|2021-05-12 01:52:20|10506.6|10496.6|10506.6|10496.6|10506.8|10496.8|10506|10496|7
1620784350000|2021-05-12 01:52:30|10506.8|10496.8|10507|10497|10507|10497|10506.8|10496.8|2
1620784360000|2021-05-12 01:52:40|10506.8|10496.8|10506.6|10496.6|10506.8|10496.8|10506|10496|6
1620784370000|2021-05-12 01:52:50|10506|10496|10507.3|10497.3|10507.5|10497.5|10506|10496|7
1620784380000|2021-05-12 01:53:00|10507|10497|10506.3|10496.3|10507.1|10497.1|10505.3|10495.3|8
1620784390000|2021-05-12 01:53:10|10505.8|10495.8|10506.1|10496.1|10506.1|10496.1|10505.5|10495.5|5
1620784400000|2021-05-12 01:53:20|10505.8|10495.8|10506.4|10496.4|10506.4|10496.4|10505.8|10495.8|10
1620784410000|2021-05-12 01:53:30|10506|10496|10506.5|10496.5|10506.8|10496.8|10505.9|10495.9|12
1620784420000|2021-05-12 01:53:40|10507.5|10497.5|10510.9|10500.9|10511.6|10501.6|10507.5|10497.5|14
1620784430000|2021-05-12 01:53:50|10510.8|10500.8|10511.4|10501.4|10511.4|10501.4|10510.8|10500.8|3
1620784440000|2021-05-12 01:54:00|10511.3|10501.3|10513.3|10503.3|10513.3|10503.3|10511.3|10501.3|8
1620784450000|2021-05-12 01:54:10|10513.1|10503.1|10513.8|10503.8|10514|10504|10512.8|10502.8|14
1620784460000|2021-05-12 01:54:20|10513.4|10503.4|10515.9|10505.9|10516.4|10506.4|10513.4|10503.4|11
1620784470000|2021-05-12 01:54:30|10515.5|10505.5|10513.5|10503.5|10515.5|10505.5|10513.5|10503.5|8
1620784480000|2021-05-12 01:54:40|10513|10503|10515.1|10505.1|10515.1|10505.1|10513|10503|9
1620784490000|2021-05-12 01:54:50|10515|10505|10512.6|10502.6|10515|10505|10512.6|10502.6|7
1620784500000|2021-05-12 01:55:00|10513|10503|10514.6|10504.6|10514.6|10504.6|10511.5|10501.5|8
1620784510000|2021-05-12 01:55:10|10515.5|10505.5|10515.8|10505.8|10516|10506|10515|10505|12
1620784520000|2021-05-12 01:55:20|10516.1|10506.1|10516.5|10506.5|10517|10507|10515.5|10505.5|9
1620784530000|2021-05-12 01:55:30|10516.8|10506.8|10517.1|10507.1|10517.5|10507.5|10516.8|10506.8|8
1620784540000|2021-05-12 01:55:40|10517|10507|10516.8|10506.8|10517|10507|10516.6|10506.6|4
1620784550000|2021-05-12 01:55:50|10516.5|10506.5|10516.6|10506.6|10517.5|10507.5|10516.5|10506.5|6
1620784560000|2021-05-12 01:56:00|10517.5|10507.5|10515.6|10505.6|10517.5|10507.5|10515.6|10505.6|6
1620784570000|2021-05-12 01:56:10|10516|10506|10515.6|10505.6|10516|10506|10515.6|10505.6|2
1620784580000|2021-05-12 01:56:20|10515.8|10505.8|10516.9|10506.9|10517.6|10507.6|10515.8|10505.8|8
1620784590000|2021-05-12 01:56:30|10517.4|10507.4|10517.9|10507.9|10517.9|10507.9|10517.4|10507.4|2
1620784600000|2021-05-12 01:56:40|10517.6|10507.6|10517.9|10507.9|10517.9|10507.9|10517.6|10507.6|2
1620784610000|2021-05-12 01:56:50|10518.4|10508.4|10517.3|10507.3|10518.6|10508.6|10517.3|10507.3|6
1620784620000|2021-05-12 01:57:00|10517.6|10507.6|10517|10507|10517.6|10507.6|10517|10507|3
1620784630000|2021-05-12 01:57:10|10516.8|10506.8|10517.1|10507.1|10517.4|10507.4|10516.8|10506.8|8
1620784640000|2021-05-12 01:57:20|10517.4|10507.4|10517.4|10507.4|10517.4|10507.4|10517.1|10507.1|3
1620784650000|2021-05-12 01:57:30|10517|10507|10516.4|10506.4|10517|10507|10516|10506|5
1620784660000|2021-05-12 01:57:40|10516.3|10506.3|10516.4|10506.4|10516.4|10506.4|10515.8|10505.8|4
1620784670000|2021-05-12 01:57:50|10515.8|10505.8|10517.3|10507.3|10517.3|10507.3|10515.8|10505.8|8
1620784680000|2021-05-12 01:58:00|10517|10507|10516.8|10506.8|10517.1|10507.1|10515.8|10505.8|8
1620784690000|2021-05-12 01:58:10|10516.5|10506.5|10516.4|10506.4|10516.5|10506.5|10516.3|10506.3|3
1620784700000|2021-05-12 01:58:20|10516.1|10506.1|10515.3|10505.3|10516.1|10506.1|10515.3|10505.3|6
1620784710000|2021-05-12 01:58:30|10514.8|10504.8|10515.3|10505.3|10515.5|10505.5|10514|10504|14
1620784720000|2021-05-12 01:58:40|10515.5|10505.5|10515.5|10505.5|10515.5|10505.5|10514.5|10504.5|10
1620784730000|2021-05-12 01:58:50|10515.3|10505.3|10513.5|10503.5|10515.5|10505.5|10513|10503|13
1620784740000|2021-05-12 01:59:00|10513.3|10503.3|10513.1|10503.1|10513.5|10503.5|10512.9|10502.9|11
1620784750000|2021-05-12 01:59:10|10513.5|10503.5|10513.1|10503.1|10514.3|10504.3|10512.8|10502.8|7
1620784760000|2021-05-12 01:59:20|10514.1|10504.1|10515.1|10505.1|10515.4|10505.4|10513.9|10503.9|6
1620784770000|2021-05-12 01:59:30|10514.9|10504.9|10514.5|10504.5|10515.1|10505.1|10514.5|10504.5|7
1620784780000|2021-05-12 01:59:40|10514|10504|10511.8|10501.8|10514|10504|10511.8|10501.8|15
1620784790000|2021-05-12 01:59:50|10511.5|10501.5|10510.5|10500.5|10511.5|10501.5|10510.1|10500.1|10
1620784800000|2021-05-12 02:00:00|10510.4|10500.4|10512.5|10502.5|10512.6|10502.6|10509.8|10499.8|13
1620784810000|2021-05-12 02:00:10|10512.3|10502.3|10511.1|10501.1|10512.3|10502.3|10510.6|10500.6|10
1620784820000|2021-05-12 02:00:20|10511.6|10501.6|10511.8|10501.8|10511.8|10501.8|10511.4|10501.4|6
1620784830000|2021-05-12 02:00:30|10512.3|10502.3|10513.4|10503.4|10513.4|10503.4|10512.3|10502.3|15
1620784840000|2021-05-12 02:00:40|10513.1|10503.1|10510.5|10500.5|10513.4|10503.4|10510.5|10500.5|9
1620784850000|2021-05-12 02:00:50|10510.4|10500.4|10510.6|10500.6|10510.6|10500.6|10510.1|10500.1|4
1620784860000|2021-05-12 02:01:00|10510.5|10500.5|10506.9|10496.9|10510.5|10500.5|10506.4|10496.4|14
1620784870000|2021-05-12 02:01:10|10506.6|10496.6|10508.9|10498.9|10508.9|10498.9|10506.6|10496.6|11
1620784880000|2021-05-12 02:01:20|10508.5|10498.5|10509.6|10499.6|10509.9|10499.9|10508.5|10498.5|6
1620784900000|2021-05-12 02:01:40|10509.4|10499.4|10508.3|10498.3|10509.4|10499.4|10507.5|10497.5|6
1620784910000|2021-05-12 02:01:50|10508|10498|10507.3|10497.3|10508.5|10498.5|10507.1|10497.1|12
1620784920000|2021-05-12 02:02:00|10507.5|10497.5|10510.9|10500.9|10511.1|10501.1|10507.5|10497.5|11
1620784930000|2021-05-12 02:02:10|10511.9|10501.9|10512.5|10502.5|10513.1|10503.1|10511.9|10501.9|10
1620784940000|2021-05-12 02:02:20|10512.6|10502.6|10513.1|10503.1|10513.1|10503.1|10512.6|10502.6|2
1620784950000|2021-05-12 02:02:30|10512.9|10502.9|10512.6|10502.6|10512.9|10502.9|10511|10501|8
1620784960000|2021-05-12 02:02:40|10512.9|10502.9|10512.6|10502.6|10513.1|10503.1|10512.4|10502.4|8
1620784970000|2021-05-12 02:02:50|10512.4|10502.4|10511.3|10501.3|10512.4|10502.4|10511.3|10501.3|12
1620784980000|2021-05-12 02:03:00|10511.4|10501.4|10512.6|10502.6|10512.6|10502.6|10511.4|10501.4|6
1620784990000|2021-05-12 02:03:10|10513.3|10503.3|10514.1|10504.1|10514.1|10504.1|10513.3|10503.3|4
1620785000000|2021-05-12 02:03:20|10514.4|10504.4|10515.5|10505.5|10516.4|10506.4|10514.4|10504.4|12
1620785010000|2021-05-12 02:03:30|10515.4|10505.4|10515|10505|10515.4|10505.4|10515|10505|3
1620785020000|2021-05-12 02:03:40|10515.3|10505.3|10514.8|10504.8|10515.8|10505.8|10514|10504|7
1620785040000|2021-05-12 02:04:00|10514.9|10504.9|10517.8|10507.8|10517.8|10507.8|10514.9|10504.9|5
1620785050000|2021-05-12 02:04:10|10518.1|10508.1|10519.6|10509.6|10520.1|10510.1|10518.1|10508.1|6
1620785070000|2021-05-12 02:04:30|10519.9|10509.9|10520.5|10510.5|10522|10512|10519.9|10509.9|10
1620785080000|2021-05-12 02:04:40|10520.1|10510.1|10519.6|10509.6|10520.1|10510.1|10519.6|10509.6|3
1620785090000|2021-05-12 02:04:50|10519.8|10509.8|10520.4|10510.4|10520.4|10510.4|10519.4|10509.4|8
1620785100000|2021-05-12 02:05:00|10520|10510|10520.3|10510.3|10520.3|10510.3|10520|10510|6
1620785110000|2021-05-12 02:05:10|10520|10510|10517.4|10507.4|10520|10510|10517|10507|14
1620785120000|2021-05-12 02:05:20|10517.6|10507.6|10517.5|10507.5|10518.3|10508.3|10517.5|10507.5|7
1620785130000|2021-05-12 02:05:30|10517.8|10507.8|10519.1|10509.1|10519.1|10509.1|10517.8|10507.8|6
1620785140000|2021-05-12 02:05:40|10518.9|10508.9|10519.9|10509.9|10519.9|10509.9|10517.8|10507.8|10
1620785150000|2021-05-12 02:05:50|10519.3|10509.3|10520.9|10510.9|10521|10511|10519.1|10509.1|10
1620785160000|2021-05-12 02:06:00|10521.1|10511.1|10520.8|10510.8|10521.1|10511.1|10520.8|10510.8|7
1620785170000|2021-05-12 02:06:10|10521|10511|10520.5|10510.5|10521.4|10511.4|10520.5|10510.5|11
1620785180000|2021-05-12 02:06:20|10520.1|10510.1|10519.1|10509.1|10520.1|10510.1|10518.8|10508.8|8
1620785190000|2021-05-12 02:06:30|10518.5|10508.5|10520.1|10510.1|10520.1|10510.1|10518.5|10508.5|10
1620785200000|2021-05-12 02:06:40|10519.5|10509.5|10520.5|10510.5|10520.8|10510.8|10519.5|10509.5|4
1620785210000|2021-05-12 02:06:50|10521|10511|10523.1|10513.1|10523.5|10513.5|10521|10511|6
1620785220000|2021-05-12 02:07:00|10522.9|10512.9|10521.1|10511.1|10522.9|10512.9|10520.8|10510.8|9
1620785230000|2021-05-12 02:07:10|10521.4|10511.4|10521.6|10511.6|10521.6|10511.6|10521.1|10511.1|8
1620785250000|2021-05-12 02:07:30|10522.5|10512.5|10522.1|10512.1|10522.5|10512.5|10522.1|10512.1|4
1620785270000|2021-05-12 02:07:50|10521.9|10511.9|10523.4|10513.4|10523.5|10513.5|10521.9|10511.9|10
1620785280000|2021-05-12 02:08:00|10523|10513|10527.1|10517.1|10529.1|10519.1|10522.5|10512.5|17
1620785290000|2021-05-12 02:08:10|10526.8|10516.8|10526.4|10516.4|10526.8|10516.8|10525.4|10515.4|9
1620785300000|2021-05-12 02:08:20|10526|10516|10527.1|10517.1|10527.1|10517.1|10526|10516|6
1620785310000|2021-05-12 02:08:30|10527.5|10517.5|10528.4|10518.4|10528.4|10518.4|10527.5|10517.5|2
1620785320000|2021-05-12 02:08:40|10528.1|10518.1|10527.9|10517.9|10528.1|10518.1|10527.9|10517.9|2
1620785330000|2021-05-12 02:08:50|10527.5|10517.5|10526.6|10516.6|10527.5|10517.5|10526.4|10516.4|4
1620785340000|2021-05-12 02:09:00|10526.4|10516.4|10526.3|10516.3|10526.4|10516.4|10525.5|10515.5|5
1620785350000|2021-05-12 02:09:10|10526|10516|10526.1|10516.1|10526.5|10516.5|10526|10516|7
1620785360000|2021-05-12 02:09:20|10525.8|10515.8|10524.1|10514.1|10526|10516|10524.1|10514.1|4
1620785370000|2021-05-12 02:09:30|10524.4|10514.4|10524.3|10514.3|10524.5|10514.5|10524.3|10514.3|3
1620785380000|2021-05-12 02:09:40|10522.5|10512.5|10522.6|10512.6|10522.6|10512.6|10522.5|10512.5|2
1620785390000|2021-05-12 02:09:50|10522.4|10512.4|10521.9|10511.9|10522.4|10512.4|10521.3|10511.3|6
1620785400000|2021-05-12 02:10:00|10522|10512|10521.5|10511.5|10522|10512|10521.5|10511.5|3
1620785410000|2021-05-12 02:10:10|10521|10511|10522.4|10512.4|10522.4|10512.4|10520.6|10510.6|11
1620785420000|2021-05-12 02:10:20|10523.3|10513.3|10524.4|10514.4|10524.4|10514.4|10523.3|10513.3|4
1620785430000|2021-05-12 02:10:30|10524|10514|10524|10514|10524|10514|10524|10514|1
1620785440000|2021-05-12 02:10:40|10523.1|10513.1|10524.4|10514.4|10524.4|10514.4|10522.8|10512.8|9
1620785450000|2021-05-12 02:10:50|10524.1|10514.1|10524.4|10514.4|10524.4|10514.4|10524.1|10514.1|2
1620785460000|2021-05-12 02:11:00|10524.9|10514.9|10523.6|10513.6|10525.9|10515.9|10523.5|10513.5|11
1620785470000|2021-05-12 02:11:10|10523.8|10513.8|10524.4|10514.4|10524.4|10514.4|10523.8|10513.8|5
1620785480000|2021-05-12 02:11:20|10524.1|10514.1|10524.4|10514.4|10524.4|10514.4|10524.1|10514.1|4
1620785490000|2021-05-12 02:11:30|10524.1|10514.1|10525.8|10515.8|10526.3|10516.3|10524.1|10514.1|6
1620785500000|2021-05-12 02:11:40|10524.8|10514.8|10525.5|10515.5|10526.3|10516.3|10524.8|10514.8|8
1620785510000|2021-05-12 02:11:50|10525.9|10515.9|10528.1|10518.1|10528.1|10518.1|10525.9|10515.9|5
1620785520000|2021-05-12 02:12:00|10527.9|10517.9|10527.6|10517.6|10527.9|10517.9|10527|10517|4
1620785530000|2021-05-12 02:12:10|10528.6|10518.6|10529.9|10519.9|10529.9|10519.9|10528.6|10518.6|2
1620785540000|2021-05-12 02:12:20|10530.3|10520.3|10529.8|10519.8|10530.3|10520.3|10529.8|10519.8|3
1620785550000|2021-05-12 02:12:30|10530|10520|10536.5|10526.5|10536.8|10526.8|10530|10520|15
1620785560000|2021-05-12 02:12:40|10536.9|10526.9|10536.3|10526.3|10537.8|10527.8|10535.6|10525.6|12
1620785570000|2021-05-12 02:12:50|10537|10527|10536.8|10526.8|10537.4|10527.4|10536.8|10526.8|5
1620785580000|2021-05-12 02:13:00|10536.4|10526.4|10534.8|10524.8|10536.4|10526.4|10534.5|10524.5|10
1620785590000|2021-05-12 02:13:10|10534.5|10524.5|10533.8|10523.8|10535.6|10525.6|10533.3|10523.3|14
1620785600000|2021-05-12 02:13:20|10534.3|10524.3|10532.5|10522.5|10534.3|10524.3|10531.9|10521.9|14
1620785610000|2021-05-12 02:13:30|10532.4|10522.4|10532.3|10522.3|10532.5|10522.5|10531.8|10521.8|6
1620785620000|2021-05-12 02:13:40|10531.9|10521.9|10529.8|10519.8|10531.9|10521.9|10529.8|10519.8|5
1620785630000|2021-05-12 02:13:50|10529.9|10519.9|10529.5|10519.5|10530.9|10520.9|10528.3|10518.3|12
1620785640000|2021-05-12 02:14:00|10529.6|10519.6|10529.3|10519.3|10530.6|10520.6|10529.3|10519.3|9
1620785650000|2021-05-12 02:14:10|10529.5|10519.5|10531.1|10521.1|10531.4|10521.4|10528.6|10518.6|12
1620785660000|2021-05-12 02:14:20|10531.4|10521.4|10532.1|10522.1|10532.5|10522.5|10531|10521|10
1620785690000|2021-05-12 02:14:50|10532.3|10522.3|10534|10524|10534|10524|10531.9|10521.9|7
1620785700000|2021-05-12 02:15:00|10533.8|10523.8|10531.5|10521.5|10533.8|10523.8|10530.5|10520.5|10
1620785710000|2021-05-12 02:15:10|10531.4|10521.4|10530.1|10520.1|10531.4|10521.4|10530|10520|7
1620785720000|2021-05-12 02:15:20|10529.9|10519.9|10530.1|10520.1|10530.1|10520.1|10529.9|10519.9|2
1620785730000|2021-05-12 02:15:30|10529.8|10519.8|10529.8|10519.8|10529.8|10519.8|10529.8|10519.8|1
1620785740000|2021-05-12 02:15:40|10530|10520|10527.5|10517.5|10530.5|10520.5|10527|10517|10
1620785750000|2021-05-12 02:15:50|10527.6|10517.6|10528.6|10518.6|10529.3|10519.3|10527.4|10517.4|8
1620785760000|2021-05-12 02:16:00|10529.4|10519.4|10529.4|10519.4|10529.4|10519.4|10529.4|10519.4|1
1620785770000|2021-05-12 02:16:10|10528.6|10518.6|10527.9|10517.9|10528.6|10518.6|10527.9|10517.9|2
1620785780000|2021-05-12 02:16:20|10528.3|10518.3|10530|10520|10530|10520|10528.3|10518.3|7
1620785790000|2021-05-12 02:16:30|10529.8|10519.8|10529.6|10519.6|10529.8|10519.8|10528.9|10518.9|3
1620785800000|2021-05-12 02:16:40|10528.9|10518.9|10527.3|10517.3|10528.9|10518.9|10526.9|10516.9|9
1620785810000|2021-05-12 02:16:50|10527.6|10517.6|10529.4|10519.4|10529.4|10519.4|10527.4|10517.4|4
1620785820000|2021-05-12 02:17:00|10528.6|10518.6|10532.5|10522.5|10532.5|10522.5|10527.3|10517.3|10
1620785830000|2021-05-12 02:17:10|10532.4|10522.4|10534.5|10524.5|10534.8|10524.8|10532.4|10522.4|7
1620785840000|2021-05-12 02:17:20|10534.9|10524.9|10536.5|10526.5|10536.9|10526.9|10534.9|10524.9|5
1620785850000|2021-05-12 02:17:30|10536.1|10526.1|10535.8|10525.8|10536.5|10526.5|10535|10525|9
1620785860000|2021-05-12 02:17:40|10535.1|10525.1|10536.9|10526.9|10537|10527|10535.1|10525.1|11
1620785870000|2021-05-12 02:17:50|10537.1|10527.1|10537.1|10527.1|10537.1|10527.1|10537.1|10527.1|1
1620785880000|2021-05-12 02:18:00|10537.3|10527.3|10537.1|10527.1|10537.4|10527.4|10536.9|10526.9|7
1620785890000|2021-05-12 02:18:10|10537.6|10527.6|10537.6|10527.6|10537.6|10527.6|10537.6|10527.6|1
1620785900000|2021-05-12 02:18:20|10537.4|10527.4|10537.6|10527.6|10537.6|10527.6|10537.4|10527.4|2
1620785910000|2021-05-12 02:18:30|10537.4|10527.4|10536.4|10526.4|10537.4|10527.4|10536|10526|7
1620785920000|2021-05-12 02:18:40|10537|10527|10537.6|10527.6|10537.6|10527.6|10537|10527|2
1620785930000|2021-05-12 02:18:50|10538.3|10528.3|10540.6|10530.6|10541.5|10531.5|10538.3|10528.3|4
1620785940000|2021-05-12 02:19:00|10540.5|10530.5|10539.3|10529.3|10540.5|10530.5|10539.3|10529.3|3
1620785960000|2021-05-12 02:19:20|10539|10529|10538|10528|10539|10529|10538|10528|3
1620785970000|2021-05-12 02:19:30|10538.3|10528.3|10538.5|10528.5|10538.5|10528.5|10538.3|10528.3|3
1620785990000|2021-05-12 02:19:50|10538.3|10528.3|10538.4|10528.4|10538.4|10528.4|10537.3|10527.3|6
1620786000000|2021-05-12 02:20:00|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|1
1620786010000|2021-05-12 02:20:10|10538.3|10528.3|10538.3|10528.3|10538.6|10528.6|10538.3|10528.3|3
1620786020000|2021-05-12 02:20:20|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|1
1620786030000|2021-05-12 02:20:30|10539|10529|10539|10529|10539|10529|10539|10529|1
1620786040000|2021-05-12 02:20:40|10538.5|10528.5|10534|10524|10538.5|10528.5|10534|10524|7
1620786050000|2021-05-12 02:20:50|10533.5|10523.5|10533.8|10523.8|10535|10525|10533.5|10523.5|4
1620786060000|2021-05-12 02:21:00|10533.3|10523.3|10533.8|10523.8|10533.8|10523.8|10533.3|10523.3|2
1620786070000|2021-05-12 02:21:10|10534|10524|10535.8|10525.8|10535.8|10525.8|10534|10524|9
1620786080000|2021-05-12 02:21:20|10535.3|10525.3|10535.8|10525.8|10536.6|10526.6|10535.3|10525.3|5
1620786090000|2021-05-12 02:21:30|10535.6|10525.6|10535.4|10525.4|10535.6|10525.6|10535.3|10525.3|3
1620786100000|2021-05-12 02:21:40|10535.3|10525.3|10533.9|10523.9|10535.6|10525.6|10532.8|10522.8|10
1620786110000|2021-05-12 02:21:50|10532.8|10522.8|10533.8|10523.8|10534|10524|10532.8|10522.8|4
1620786120000|2021-05-12 02:22:00|10534.1|10524.1|10533.6|10523.6|10535.4|10525.4|10533.6|10523.6|4
1620786130000|2021-05-12 02:22:10|10534.6|10524.6|10534.9|10524.9|10534.9|10524.9|10534.4|10524.4|3
1620786140000|2021-05-12 02:22:20|10535.4|10525.4|10535.9|10525.9|10535.9|10525.9|10534.4|10524.4|4
1620786150000|2021-05-12 02:22:30|10536.1|10526.1|10536.9|10526.9|10536.9|10526.9|10536.1|10526.1|2
1620786160000|2021-05-12 02:22:40|10536.1|10526.1|10533.9|10523.9|10536.1|10526.1|10533.3|10523.3|10
1620786170000|2021-05-12 02:22:50|10534.3|10524.3|10534.8|10524.8|10534.8|10524.8|10534.3|10524.3|2
1620786180000|2021-05-12 02:23:00|10535|10525|10534.4|10524.4|10535|10525|10534.4|10524.4|3
1620786190000|2021-05-12 02:23:10|10533.9|10523.9|10533.3|10523.3|10533.9|10523.9|10533.3|10523.3|3
1620786220000|2021-05-12 02:23:40|10532.6|10522.6|10531.1|10521.1|10532.6|10522.6|10531.1|10521.1|4
1620786230000|2021-05-12 02:23:50|10531.4|10521.4|10532.6|10522.6|10532.6|10522.6|10531.1|10521.1|12
1620786240000|2021-05-12 02:24:00|10532.1|10522.1|10531|10521|10532.1|10522.1|10531|10521|3
1620786250000|2021-05-12 02:24:10|10530.5|10520.5|10531|10521|10531|10521|10530.5|10520.5|2
1620786260000|2021-05-12 02:24:20|10530.8|10520.8|10531.9|10521.9|10531.9|10521.9|10530.8|10520.8|3
1620786280000|2021-05-12 02:24:40|10532.1|10522.1|10531.9|10521.9|10532.1|10522.1|10531.1|10521.1|5
1620786290000|2021-05-12 02:24:50|10531.1|10521.1|10533.9|10523.9|10533.9|10523.9|10531.1|10521.1|6
1620786300000|2021-05-12 02:25:00|10534.1|10524.1|10534.1|10524.1|10534.8|10524.8|10534.1|10524.1|3
1620786310000|2021-05-12 02:25:10|10533.5|10523.5|10533.4|10523.4|10533.5|10523.5|10533.4|10523.4|2
1620786320000|2021-05-12 02:25:20|10533.6|10523.6|10533.6|10523.6|10533.6|10523.6|10533.6|10523.6|1
1620786350000|2021-05-12 02:25:50|10533.4|10523.4|10533.3|10523.3|10533.5|10523.5|10533|10523|5
1620786360000|2021-05-12 02:26:00|10532.1|10522.1|10532.1|10522.1|10532.1|10522.1|10532.1|10522.1|1
1620786370000|2021-05-12 02:26:10|10532.5|10522.5|10532.8|10522.8|10532.8|10522.8|10532.5|10522.5|2
1620786380000|2021-05-12 02:26:20|10532.1|10522.1|10531.8|10521.8|10532.1|10522.1|10531.8|10521.8|4
1620786390000|2021-05-12 02:26:30|10531|10521|10531.3|10521.3|10531.3|10521.3|10530.8|10520.8|4
1620786410000|2021-05-12 02:26:50|10531|10521|10530.5|10520.5|10531|10521|10530.5|10520.5|2
1620786420000|2021-05-12 02:27:00|10530.9|10520.9|10532|10522|10532.8|10522.8|10530.9|10520.9|10
1620786430000|2021-05-12 02:27:10|10531.4|10521.4|10531.4|10521.4|10531.4|10521.4|10531.4|10521.4|1
1620786450000|2021-05-12 02:27:30|10531|10521|10530.6|10520.6|10531|10521|10529.6|10519.6|7
1620786460000|2021-05-12 02:27:40|10530.4|10520.4|10530.6|10520.6|10530.6|10520.6|10530|10520|8
1620786470000|2021-05-12 02:27:50|10530.3|10520.3|10530.3|10520.3|10530.3|10520.3|10530.3|10520.3|1
1620786480000|2021-05-12 02:28:00|10530|10520|10529.8|10519.8|10530|10520|10529.5|10519.5|4
1620786490000|2021-05-12 02:28:10|10529.9|10519.9|10528|10518|10529.9|10519.9|10527.9|10517.9|8
1620786500000|2021-05-12 02:28:20|10528.4|10518.4|10530.9|10520.9|10530.9|10520.9|10528.4|10518.4|8
1620786510000|2021-05-12 02:28:30|10532|10522|10535.4|10525.4|10535.8|10525.8|10532|10522|3
1620786520000|2021-05-12 02:28:40|10534.9|10524.9|10534.5|10524.5|10535.4|10525.4|10534.5|10524.5|4
1620786530000|2021-05-12 02:28:50|10532.8|10522.8|10533.5|10523.5|10533.9|10523.9|10532.8|10522.8|4
1620786550000|2021-05-12 02:29:10|10534.1|10524.1|10533.5|10523.5|10534.1|10524.1|10533.5|10523.5|3
1620786560000|2021-05-12 02:29:20|10533.1|10523.1|10532.9|10522.9|10533.1|10523.1|10532.3|10522.3|4
1620786570000|2021-05-12 02:29:30|10533.4|10523.4|10535.4|10525.4|10535.4|10525.4|10533.4|10523.4|9
1620786580000|2021-05-12 02:29:40|10535|10525|10535.4|10525.4|10535.4|10525.4|10535|10525|2
1620786590000|2021-05-12 02:29:50|10535.9|10525.9|10535.4|10525.4|10535.9|10525.9|10535.4|10525.4|3
1620786600000|2021-05-12 02:30:00|10534.9|10524.9|10536.8|10526.8|10537|10527|10534.5|10524.5|16
1620786610000|2021-05-12 02:30:10|10537|10527|10538.4|10528.4|10538.6|10528.6|10536.4|10526.4|7
1620786620000|2021-05-12 02:30:20|10539.8|10529.8|10541.1|10531.1|10541.4|10531.4|10539.8|10529.8|3
1620786630000|2021-05-12 02:30:30|10540.8|10530.8|10539.5|10529.5|10540.8|10530.8|10539.5|10529.5|3
1620786640000|2021-05-12 02:30:40|10539.4|10529.4|10535.9|10525.9|10539.4|10529.4|10534.8|10524.8|12
1620786650000|2021-05-12 02:30:50|10535.5|10525.5|10538|10528|10538.6|10528.6|10534.8|10524.8|9
1620786660000|2021-05-12 02:31:00|10538.3|10528.3|10539|10529|10539|10529|10537.5|10527.5|7
1620786670000|2021-05-12 02:31:10|10538.6|10528.6|10537.5|10527.5|10538.8|10528.8|10537.1|10527.1|9
1620786680000|2021-05-12 02:31:20|10538|10528|10536.8|10526.8|10539|10529|10536.8|10526.8|12
1620786690000|2021-05-12 02:31:30|10535.8|10525.8|10531.4|10521.4|10535.8|10525.8|10531|10521|22
1620786700000|2021-05-12 02:31:40|10531.1|10521.1|10531.8|10521.8|10532.4|10522.4|10531.1|10521.1|9
1620786710000|2021-05-12 02:31:50|10531.5|10521.5|10530.4|10520.4|10531.5|10521.5|10529.8|10519.8|6
1620786720000|2021-05-12 02:32:00|10531.1|10521.1|10526.6|10516.6|10532.3|10522.3|10526.6|10516.6|15
1620786730000|2021-05-12 02:32:10|10526.3|10516.3|10529|10519|10529.6|10519.6|10526.3|10516.3|11
1620786740000|2021-05-12 02:32:20|10529.4|10519.4|10529.4|10519.4|10531|10521|10528.5|10518.5|10
1620786750000|2021-05-12 02:32:30|10529.9|10519.9|10526.5|10516.5|10529.9|10519.9|10526.5|10516.5|12
1620786760000|2021-05-12 02:32:40|10526|10516|10527.1|10517.1|10527.4|10517.4|10526|10516|13
1620786770000|2021-05-12 02:32:50|10527.4|10517.4|10528|10518|10528.6|10518.6|10527.4|10517.4|8
1620786780000|2021-05-12 02:33:00|10527.9|10517.9|10527.8|10517.8|10528.6|10518.6|10527|10517|13
1620786790000|2021-05-12 02:33:10|10527.4|10517.4|10524.8|10514.8|10527.4|10517.4|10524.5|10514.5|13
1620786800000|2021-05-12 02:33:20|10524.5|10514.5|10525|10515|10525|10515|10522.5|10512.5|18
1620786810000|2021-05-12 02:33:30|10524.6|10514.6|10523.8|10513.8|10525|10515|10523|10513|19
1620786820000|2021-05-12 02:33:40|10523|10513|10524.1|10514.1|10524.1|10514.1|10522.8|10512.8|9
1620786830000|2021-05-12 02:33:50|10524.6|10514.6|10522|10512|10524.6|10514.6|10521.8|10511.8|14
1620786840000|2021-05-12 02:34:00|10521.8|10511.8|10521.8|10511.8|10521.9|10511.9|10521.8|10511.8|3
1620786850000|2021-05-12 02:34:10|10521.4|10511.4|10520.6|10510.6|10521.4|10511.4|10519.5|10509.5|12
1620786860000|2021-05-12 02:34:20|10520.1|10510.1|10520.6|10510.6|10520.6|10510.6|10520.1|10510.1|3
1620786870000|2021-05-12 02:34:30|10520.9|10510.9|10520|10510|10520.9|10510.9|10520|10510|6
1620786880000|2021-05-12 02:34:40|10520.4|10510.4|10520.8|10510.8|10520.9|10510.9|10520|10510|6
1620786890000|2021-05-12 02:34:50|10521|10511|10524.4|10514.4|10524.8|10514.8|10521|10511|7
1620786900000|2021-05-12 02:35:00|10524.9|10514.9|10526.1|10516.1|10526.1|10516.1|10524.8|10514.8|14
1620786910000|2021-05-12 02:35:10|10525.9|10515.9|10524.1|10514.1|10525.9|10515.9|10524.1|10514.1|13
1620786920000|2021-05-12 02:35:20|10524.4|10514.4|10525.1|10515.1|10525.9|10515.9|10524.4|10514.4|6
1620786930000|2021-05-12 02:35:30|10525|10515|10522.1|10512.1|10525|10515|10522|10512|12
1620786940000|2021-05-12 02:35:40|10522|10512|10523|10513|10523|10513|10521.6|10511.6|6
1620786950000|2021-05-12 02:35:50|10522.8|10512.8|10522.8|10512.8|10522.8|10512.8|10522.8|10512.8|1
1620786960000|2021-05-12 02:36:00|10522.9|10512.9|10522.8|10512.8|10523.9|10513.9|10522.8|10512.8|7
1620786970000|2021-05-12 02:36:10|10522.9|10512.9|10524.3|10514.3|10525|10515|10522.9|10512.9|8
1620786980000|2021-05-12 02:36:20|10524.5|10514.5|10524.5|10514.5|10525.8|10515.8|10524.5|10514.5|11
1620786990000|2021-05-12 02:36:30|10525|10515|10524.3|10514.3|10525.6|10515.6|10524.3|10514.3|12
1620787000000|2021-05-12 02:36:40|10524.5|10514.5|10522.3|10512.3|10525|10515|10521.4|10511.4|14
1620787010000|2021-05-12 02:36:50|10522.6|10512.6|10525.1|10515.1|10526|10516|10522.6|10512.6|13
1620787020000|2021-05-12 02:37:00|10524.5|10514.5|10523.8|10513.8|10524.6|10514.6|10523.3|10513.3|12
1620787030000|2021-05-12 02:37:10|10524|10514|10523.8|10513.8|10524|10514|10523.4|10513.4|8
1620787040000|2021-05-12 02:37:20|10524|10514|10522.1|10512.1|10524|10514|10522|10512|7
1620787050000|2021-05-12 02:37:30|10522.5|10512.5|10523.3|10513.3|10524|10514|10522.5|10512.5|14
1620787060000|2021-05-12 02:37:40|10523.1|10513.1|10522.8|10512.8|10523.5|10513.5|10522.3|10512.3|11
1620787070000|2021-05-12 02:37:50|10521.8|10511.8|10521.3|10511.3|10522|10512|10520|10510|20
1620787080000|2021-05-12 02:38:00|10521.8|10511.8|10523.8|10513.8|10523.9|10513.9|10521.8|10511.8|8
1620787090000|2021-05-12 02:38:10|10523.4|10513.4|10521.8|10511.8|10523.4|10513.4|10521.6|10511.6|8
1620787100000|2021-05-12 02:38:20|10521.5|10511.5|10523|10513|10523|10513|10521.5|10511.5|7
1620787110000|2021-05-12 02:38:30|10523.3|10513.3|10522.8|10512.8|10524|10514|10522.8|10512.8|9
1620787120000|2021-05-12 02:38:40|10523|10513|10523.9|10513.9|10523.9|10513.9|10523|10513|4
1620787130000|2021-05-12 02:38:50|10524.1|10514.1|10527.5|10517.5|10527.6|10517.6|10524.1|10514.1|12
1620787140000|2021-05-12 02:39:00|10526.9|10516.9|10527|10517|10527.3|10517.3|10526.3|10516.3|8
1620787150000|2021-05-12 02:39:10|10526.8|10516.8|10525.8|10515.8|10526.8|10516.8|10525.8|10515.8|7
1620787160000|2021-05-12 02:39:20|10525.5|10515.5|10526.3|10516.3|10527.4|10517.4|10525.5|10515.5|14
1620787170000|2021-05-12 02:39:30|10526|10516|10524.4|10514.4|10526|10516|10522.1|10512.1|9
1620787180000|2021-05-12 02:39:40|10525.1|10515.1|10523.4|10513.4|10526|10516|10523.4|10513.4|11
1620787190000|2021-05-12 02:39:50|10523|10513|10523.8|10513.8|10524.3|10514.3|10523|10513|4
1620787200000|2021-05-12 02:40:00|10523.4|10513.4|10523.8|10513.8|10523.8|10513.8|10522.3|10512.3|11
1620787210000|2021-05-12 02:40:10|10524.8|10514.8|10523.8|10513.8|10524.8|10514.8|10523.1|10513.1|4
1620787220000|2021-05-12 02:40:20|10523.6|10513.6|10522.5|10512.5|10523.6|10513.6|10522.5|10512.5|4
1620787230000|2021-05-12 02:40:30|10522.3|10512.3|10523.5|10513.5|10523.5|10513.5|10522.3|10512.3|4
1620787240000|2021-05-12 02:40:40|10523.6|10513.6|10522.3|10512.3|10523.6|10513.6|10522|10512|3
1620787250000|2021-05-12 02:40:50|10522.5|10512.5|10522|10512|10523.8|10513.8|10522|10512|11
1620787260000|2021-05-12 02:41:00|10521.6|10511.6|10520.4|10510.4|10522.1|10512.1|10520|10510|8
1620787270000|2021-05-12 02:41:10|10520.8|10510.8|10521|10511|10522|10512|10520.8|10510.8|5
1620787280000|2021-05-12 02:41:20|10521.1|10511.1|10520.3|10510.3|10521.9|10511.9|10520.3|10510.3|7
1620787290000|2021-05-12 02:41:30|10519.9|10509.9|10517.1|10507.1|10519.9|10509.9|10517|10507|9
1620787300000|2021-05-12 02:41:40|10517|10507|10517.8|10507.8|10518.3|10508.3|10515.5|10505.5|10
1620787310000|2021-05-12 02:41:50|10519|10509|10522.6|10512.6|10522.8|10512.8|10517.9|10507.9|13
1620787320000|2021-05-12 02:42:00|10522.3|10512.3|10520.6|10510.6|10522.6|10512.6|10520.4|10510.4|10
1620787330000|2021-05-12 02:42:10|10520|10510|10518.5|10508.5|10520|10510|10518.3|10508.3|6
1620787340000|2021-05-12 02:42:20|10518.1|10508.1|10518.5|10508.5|10518.5|10508.5|10518|10508|3
1620787350000|2021-05-12 02:42:30|10518|10508|10519.4|10509.4|10520|10510|10517.5|10507.5|14
1620787360000|2021-05-12 02:42:40|10518.9|10508.9|10518.5|10508.5|10519.5|10509.5|10518.3|10508.3|15
1620787370000|2021-05-12 02:42:50|10518.3|10508.3|10517.9|10507.9|10519.8|10509.8|10517.9|10507.9|11
1620787380000|2021-05-12 02:43:00|10518.1|10508.1|10515.5|10505.5|10518.1|10508.1|10515.5|10505.5|15
1620787390000|2021-05-12 02:43:10|10516|10506|10516.6|10506.6|10518.3|10508.3|10515.9|10505.9|13
1620787400000|2021-05-12 02:43:20|10516.9|10506.9|10518.5|10508.5|10519.1|10509.1|10516.9|10506.9|8
1620787410000|2021-05-12 02:43:30|10518.9|10508.9|10518.3|10508.3|10518.9|10508.9|10517.5|10507.5|17
1620787420000|2021-05-12 02:43:40|10518|10508|10515.5|10505.5|10518|10508|10515.5|10505.5|10
1620787440000|2021-05-12 02:44:00|10516|10506|10519.6|10509.6|10519.6|10509.6|10515.8|10505.8|10
1620787450000|2021-05-12 02:44:10|10519.9|10509.9|10521.1|10511.1|10521.4|10511.4|10519.6|10509.6|10
1620787460000|2021-05-12 02:44:20|10521.4|10511.4|10524.4|10514.4|10525.1|10515.1|10521.4|10511.4|10
1620787470000|2021-05-12 02:44:30|10524.1|10514.1|10523.5|10513.5|10524.1|10514.1|10522|10512|8
1620787480000|2021-05-12 02:44:40|10523.8|10513.8|10524.5|10514.5|10524.6|10514.6|10522.9|10512.9|10
1620787490000|2021-05-12 02:44:50|10524.8|10514.8|10527.3|10517.3|10527.3|10517.3|10524.8|10514.8|8
1620787500000|2021-05-12 02:45:00|10526.9|10516.9|10527.5|10517.5|10527.8|10517.8|10526.9|10516.9|5
1620787510000|2021-05-12 02:45:10|10527.8|10517.8|10528.1|10518.1|10528.5|10518.5|10526.6|10516.6|11
1620787520000|2021-05-12 02:45:20|10528.4|10518.4|10528.1|10518.1|10528.4|10518.4|10527.8|10517.8|6
1620787530000|2021-05-12 02:45:30|10528.5|10518.5|10526.9|10516.9|10528.8|10518.8|10526.6|10516.6|13
1620787540000|2021-05-12 02:45:40|10527|10517|10525.9|10515.9|10527|10517|10525|10515|10
1620787550000|2021-05-12 02:45:50|10525.5|10515.5|10525.3|10515.3|10525.9|10515.9|10525.3|10515.3|5
1620787560000|2021-05-12 02:46:00|10525.5|10515.5|10525.5|10515.5|10525.5|10515.5|10525.5|10515.5|1
1620787570000|2021-05-12 02:46:10|10525.3|10515.3|10523.8|10513.8|10525.3|10515.3|10523|10513|5
1620787580000|2021-05-12 02:46:20|10523.5|10513.5|10524|10514|10524.1|10514.1|10523|10513|8
1620787590000|2021-05-12 02:46:30|10523.8|10513.8|10521.5|10511.5|10523.8|10513.8|10521.5|10511.5|8
1620787600000|2021-05-12 02:46:40|10521.8|10511.8|10525|10515|10525|10515|10521.8|10511.8|8
1620787610000|2021-05-12 02:46:50|10525.3|10515.3|10523|10513|10525.3|10515.3|10523|10513|13
1620787620000|2021-05-12 02:47:00|10522.8|10512.8|10521.8|10511.8|10522.8|10512.8|10521.8|10511.8|3
1620787630000|2021-05-12 02:47:10|10522|10512|10525.9|10515.9|10525.9|10515.9|10522|10512|15
1620787640000|2021-05-12 02:47:20|10526.3|10516.3|10525.9|10515.9|10526.3|10516.3|10525.9|10515.9|2
1620787650000|2021-05-12 02:47:30|10525.5|10515.5|10524.9|10514.9|10525.5|10515.5|10524.4|10514.4|6
1620787670000|2021-05-12 02:47:50|10525.4|10515.4|10526.8|10516.8|10526.8|10516.8|10524.9|10514.9|8
1620787680000|2021-05-12 02:48:00|10526.6|10516.6|10524.4|10514.4|10526.6|10516.6|10524.4|10514.4|8
1620787690000|2021-05-12 02:48:10|10524.6|10514.6|10524.6|10514.6|10524.6|10514.6|10524.1|10514.1|5
1620787700000|2021-05-12 02:48:20|10524.4|10514.4|10526.4|10516.4|10526.5|10516.5|10523.9|10513.9|9
1620787710000|2021-05-12 02:48:30|10526.5|10516.5|10526.8|10516.8|10526.8|10516.8|10526.5|10516.5|2
1620787720000|2021-05-12 02:48:40|10527.9|10517.9|10528.5|10518.5|10528.5|10518.5|10527.6|10517.6|4
1620787730000|2021-05-12 02:48:50|10528.9|10518.9|10528.3|10518.3|10529|10519|10528.3|10518.3|5
1620787740000|2021-05-12 02:49:00|10528|10518|10526.8|10516.8|10528|10518|10526|10516|6
1620787750000|2021-05-12 02:49:10|10526.9|10516.9|10526.6|10516.6|10527.9|10517.9|10526.6|10516.6|5
1620787760000|2021-05-12 02:49:20|10525.8|10515.8|10526.8|10516.8|10527.5|10517.5|10525.8|10515.8|10
1620787770000|2021-05-12 02:49:30|10526.4|10516.4|10525.8|10515.8|10526.4|10516.4|10525.8|10515.8|2
1620787780000|2021-05-12 02:49:40|10526|10516|10526.9|10516.9|10526.9|10516.9|10526|10516|3
1620787790000|2021-05-12 02:49:50|10526.8|10516.8|10525.1|10515.1|10526.8|10516.8|10525.1|10515.1|8
1620787800000|2021-05-12 02:50:00|10525.4|10515.4|10526.9|10516.9|10526.9|10516.9|10525.4|10515.4|5
1620787810000|2021-05-12 02:50:10|10526.4|10516.4|10526.8|10516.8|10526.8|10516.8|10526.4|10516.4|5
1620787820000|2021-05-12 02:50:20|10526.4|10516.4|10526.8|10516.8|10526.8|10516.8|10526.4|10516.4|3
1620787830000|2021-05-12 02:50:30|10526.5|10516.5|10525.1|10515.1|10526.5|10516.5|10524.6|10514.6|12
1620787840000|2021-05-12 02:50:40|10524.9|10514.9|10524.5|10514.5|10525.5|10515.5|10524.5|10514.5|9
1620787850000|2021-05-12 02:50:50|10524.8|10514.8|10524.5|10514.5|10524.8|10514.8|10524.5|10514.5|3
1620787860000|2021-05-12 02:51:00|10523.8|10513.8|10525.8|10515.8|10525.8|10515.8|10523.8|10513.8|6
1620787870000|2021-05-12 02:51:10|10526.1|10516.1|10525.6|10515.6|10526.1|10516.1|10525|10515|7
1620787880000|2021-05-12 02:51:20|10524.9|10514.9|10524.9|10514.9|10525.1|10515.1|10524.9|10514.9|3
1620787890000|2021-05-12 02:51:30|10524.4|10514.4|10523.9|10513.9|10524.4|10514.4|10523.6|10513.6|7
1620787900000|2021-05-12 02:51:40|10524.1|10514.1|10525.6|10515.6|10525.6|10515.6|10523.6|10513.6|5
1620787910000|2021-05-12 02:51:50|10526|10516|10524.4|10514.4|10526.3|10516.3|10524.4|10514.4|9
1620787920000|2021-05-12 02:52:00|10524.6|10514.6|10527.6|10517.6|10528.5|10518.5|10524.4|10514.4|13
1620787930000|2021-05-12 02:52:10|10527.4|10517.4|10527.5|10517.5|10529.1|10519.1|10527.4|10517.4|9
1620787940000|2021-05-12 02:52:20|10528|10518|10529.1|10519.1|10529.5|10519.5|10527.6|10517.6|9
1620787950000|2021-05-12 02:52:30|10529.5|10519.5|10532|10522|10532.6|10522.6|10529.5|10519.5|14
1620787960000|2021-05-12 02:52:40|10531.8|10521.8|10531.9|10521.9|10532.9|10522.9|10531|10521|13
1620787970000|2021-05-12 02:52:50|10534|10524|10531.3|10521.3|10534|10524|10531.3|10521.3|9
1620787980000|2021-05-12 02:53:00|10531.6|10521.6|10531.4|10521.4|10531.6|10521.6|10530.3|10520.3|9
1620787990000|2021-05-12 02:53:10|10531.3|10521.3|10532.8|10522.8|10533.1|10523.1|10529.6|10519.6|15
1620788000000|2021-05-12 02:53:20|10532.5|10522.5|10530.8|10520.8|10532.5|10522.5|10530.8|10520.8|7
1620788010000|2021-05-12 02:53:30|10531.4|10521.4|10533.1|10523.1|10533.1|10523.1|10531.4|10521.4|11
1620788020000|2021-05-12 02:53:40|10533.5|10523.5|10534.6|10524.6|10535.8|10525.8|10533.5|10523.5|13
1620788030000|2021-05-12 02:53:50|10534.9|10524.9|10540.8|10530.8|10542|10532|10534.9|10524.9|19
1620788040000|2021-05-12 02:54:00|10540.3|10530.3|10543.3|10533.3|10543.5|10533.5|10540.3|10530.3|27
1620788050000|2021-05-12 02:54:10|10542.3|10532.3|10546.8|10536.8|10548.6|10538.6|10542.3|10532.3|16
1620788060000|2021-05-12 02:54:20|10547|10537|10544.9|10534.9|10548.6|10538.6|10544.9|10534.9|15
1620788070000|2021-05-12 02:54:30|10545.9|10535.9|10545.8|10535.8|10547|10537|10544.4|10534.4|10
1620788080000|2021-05-12 02:54:40|10546|10536|10542.3|10532.3|10546.3|10536.3|10542.3|10532.3|9
1620788090000|2021-05-12 02:54:50|10541.8|10531.8|10545.3|10535.3|10545.3|10535.3|10541.4|10531.4|5
1620788100000|2021-05-12 02:55:00|10545.4|10535.4|10545.4|10535.4|10546.6|10536.6|10545.4|10535.4|11
1620788110000|2021-05-12 02:55:10|10545.6|10535.6|10540.5|10530.5|10545.6|10535.6|10540|10530|13
1620788120000|2021-05-12 02:55:20|10540.3|10530.3|10540.3|10530.3|10540.3|10530.3|10540.3|10530.3|1
1620788130000|2021-05-12 02:55:30|10540.1|10530.1|10537.9|10527.9|10540.1|10530.1|10537.4|10527.4|7
1620788140000|2021-05-12 02:55:40|10538.4|10528.4|10536.5|10526.5|10538.4|10528.4|10534.1|10524.1|12
1620788150000|2021-05-12 02:55:50|10536.3|10526.3|10536.8|10526.8|10536.8|10526.8|10535.1|10525.1|11
1620788160000|2021-05-12 02:56:00|10537.3|10527.3|10537.5|10527.5|10537.5|10527.5|10537|10527|4
1620788170000|2021-05-12 02:56:10|10537.8|10527.8|10537.8|10527.8|10538|10528|10537.8|10527.8|3
1620788180000|2021-05-12 02:56:20|10538|10528|10538.5|10528.5|10538.5|10528.5|10537.1|10527.1|8
1620788190000|2021-05-12 02:56:30|10538.3|10528.3|10533.9|10523.9|10538.3|10528.3|10533.1|10523.1|12
1620788200000|2021-05-12 02:56:40|10534.4|10524.4|10534.3|10524.3|10535.3|10525.3|10533.6|10523.6|7
1620788210000|2021-05-12 02:56:50|10533.6|10523.6|10533.6|10523.6|10534.4|10524.4|10533.5|10523.5|7
1620788220000|2021-05-12 02:57:00|10533.9|10523.9|10534.3|10524.3|10534.3|10524.3|10533.9|10523.9|4
1620788230000|2021-05-12 02:57:10|10534.5|10524.5|10535.6|10525.6|10535.6|10525.6|10534.5|10524.5|3
1620788240000|2021-05-12 02:57:20|10535.8|10525.8|10537.9|10527.9|10537.9|10527.9|10535.8|10525.8|5
1620788250000|2021-05-12 02:57:30|10538.6|10528.6|10536.4|10526.4|10538.6|10528.6|10536.4|10526.4|4
1620788260000|2021-05-12 02:57:40|10536.6|10526.6|10539.5|10529.5|10539.5|10529.5|10536.6|10526.6|5
1620788270000|2021-05-12 02:57:50|10539|10529|10542|10532|10542|10532|10539|10529|5
1620788280000|2021-05-12 02:58:00|10543.5|10533.5|10542.5|10532.5|10545.3|10535.3|10541.5|10531.5|16
1620788290000|2021-05-12 02:58:10|10541.8|10531.8|10541|10531|10541.8|10531.8|10540.4|10530.4|11
1620788300000|2021-05-12 02:58:20|10540.9|10530.9|10539.6|10529.6|10541|10531|10538.5|10528.5|14
1620788310000|2021-05-12 02:58:30|10539.1|10529.1|10538.1|10528.1|10539.1|10529.1|10537.8|10527.8|9
1620788320000|2021-05-12 02:58:40|10538.3|10528.3|10538.3|10528.3|10539.1|10529.1|10537.8|10527.8|8
1620788330000|2021-05-12 02:58:50|10538.4|10528.4|10538.8|10528.8|10538.8|10528.8|10537.5|10527.5|13
1620788340000|2021-05-12 02:59:00|10539.4|10529.4|10542.6|10532.6|10542.6|10532.6|10539.1|10529.1|12
1620788350000|2021-05-12 02:59:10|10543|10533|10542.4|10532.4|10544.6|10534.6|10542.4|10532.4|9
1620788360000|2021-05-12 02:59:20|10541.9|10531.9|10543.1|10533.1|10543.1|10533.1|10541|10531|11
1620788370000|2021-05-12 02:59:30|10543.6|10533.6|10542.5|10532.5|10543.6|10533.6|10542|10532|5
1620788380000|2021-05-12 02:59:40|10542|10532|10540.4|10530.4|10542.5|10532.5|10539.6|10529.6|10
1620788390000|2021-05-12 02:59:50|10541|10531|10539.6|10529.6|10541.3|10531.3|10538.5|10528.5|9
1620788400000|2021-05-12 03:00:00|10539.1|10529.1|10536.6|10526.6|10539.1|10529.1|10536.6|10526.6|8
1620788410000|2021-05-12 03:00:10|10536.3|10526.3|10537.8|10527.8|10537.9|10527.9|10534.9|10524.9|15
1620788420000|2021-05-12 03:00:20|10537.5|10527.5|10537.3|10527.3|10538|10528|10536.5|10526.5|7
1620788430000|2021-05-12 03:00:30|10537|10527|10536.1|10526.1|10537.3|10527.3|10535.5|10525.5|11
1620788440000|2021-05-12 03:00:40|10536.4|10526.4|10535.5|10525.5|10536.4|10526.4|10535|10525|6
1620788450000|2021-05-12 03:00:50|10535.9|10525.9|10535.5|10525.5|10535.9|10525.9|10535.5|10525.5|4
1620788460000|2021-05-12 03:01:00|10535.4|10525.4|10534.5|10524.5|10535.5|10525.5|10534.4|10524.4|8
1620788470000|2021-05-12 03:01:10|10533.3|10523.3|10530.8|10520.8|10533.3|10523.3|10530.5|10520.5|8
1620788480000|2021-05-12 03:01:20|10531|10521|10531.3|10521.3|10532.8|10522.8|10531|10521|8
1620788490000|2021-05-12 03:01:30|10530.9|10520.9|10530.5|10520.5|10531.1|10521.1|10530.5|10520.5|5
1620788500000|2021-05-12 03:01:40|10530|10520|10529.4|10519.4|10530|10520|10529|10519|7
1620788510000|2021-05-12 03:01:50|10529|10519|10529.4|10519.4|10529.4|10519.4|10528.3|10518.3|8
1620788520000|2021-05-12 03:02:00|10530.6|10520.6|10531.6|10521.6|10531.6|10521.6|10530.6|10520.6|6
1620788530000|2021-05-12 03:02:10|10532|10522|10533.4|10523.4|10533.4|10523.4|10532|10522|6
1620788540000|2021-05-12 03:02:20|10533|10523|10530.5|10520.5|10533.8|10523.8|10530.5|10520.5|14
1620788550000|2021-05-12 03:02:30|10530.1|10520.1|10529.4|10519.4|10530.1|10520.1|10529.1|10519.1|5
1620788560000|2021-05-12 03:02:40|10529.8|10519.8|10530.8|10520.8|10531.4|10521.4|10529.8|10519.8|8
1620788570000|2021-05-12 03:02:50|10531|10521|10532.5|10522.5|10532.5|10522.5|10531|10521|3
1620788580000|2021-05-12 03:03:00|10532.1|10522.1|10531.5|10521.5|10533.3|10523.3|10531.5|10521.5|7
1620788590000|2021-05-12 03:03:10|10531.8|10521.8|10532.6|10522.6|10532.6|10522.6|10531.8|10521.8|3
1620788600000|2021-05-12 03:03:20|10532.4|10522.4|10531.1|10521.1|10532.4|10522.4|10531|10521|4
1620788610000|2021-05-12 03:03:30|10530.8|10520.8|10533.1|10523.1|10533.1|10523.1|10530.4|10520.4|8
1620788620000|2021-05-12 03:03:40|10532.4|10522.4|10533|10523|10533|10523|10532.4|10522.4|2
1620788630000|2021-05-12 03:03:50|10532.6|10522.6|10530.6|10520.6|10532.6|10522.6|10530|10520|5
1620788640000|2021-05-12 03:04:00|10530|10520|10529.1|10519.1|10530|10520|10529.1|10519.1|3
1620788650000|2021-05-12 03:04:10|10529.4|10519.4|10535|10525|10535|10525|10529.4|10519.4|8
1620788660000|2021-05-12 03:04:20|10534.9|10524.9|10533.3|10523.3|10534.9|10524.9|10533.3|10523.3|6
1620788670000|2021-05-12 03:04:30|10532.8|10522.8|10533.4|10523.4|10533.4|10523.4|10531|10521|8
1620788690000|2021-05-12 03:04:50|10533.8|10523.8|10534.9|10524.9|10534.9|10524.9|10533.8|10523.8|3
1620788700000|2021-05-12 03:05:00|10534|10524|10531.6|10521.6|10534.9|10524.9|10531.6|10521.6|10
1620788710000|2021-05-12 03:05:10|10530.9|10520.9|10531.4|10521.4|10531.5|10521.5|10530.5|10520.5|4
1620788720000|2021-05-12 03:05:20|10531.8|10521.8|10533.4|10523.4|10533.4|10523.4|10531.8|10521.8|3
1620788730000|2021-05-12 03:05:30|10533.8|10523.8|10534.9|10524.9|10534.9|10524.9|10533.8|10523.8|9
1620788740000|2021-05-12 03:05:40|10534.6|10524.6|10534|10524|10534.6|10524.6|10533.6|10523.6|5
1620788750000|2021-05-12 03:05:50|10533.6|10523.6|10534|10524|10534|10524|10533.6|10523.6|2
1620788760000|2021-05-12 03:06:00|10533.6|10523.6|10534|10524|10534|10524|10533.6|10523.6|4
1620788770000|2021-05-12 03:06:10|10533.6|10523.6|10533.6|10523.6|10534|10524|10533.6|10523.6|3
1620788780000|2021-05-12 03:06:20|10533.1|10523.1|10532|10522|10533.1|10523.1|10532|10522|4
1620788790000|2021-05-12 03:06:30|10532.4|10522.4|10532.4|10522.4|10532.5|10522.5|10531.5|10521.5|8
1620788800000|2021-05-12 03:06:40|10531.8|10521.8|10531.6|10521.6|10531.8|10521.8|10531.1|10521.1|3
1620788810000|2021-05-12 03:06:50|10531.3|10521.3|10528.4|10518.4|10531.4|10521.4|10528.4|10518.4|13
1620788820000|2021-05-12 03:07:00|10529|10519|10528.1|10518.1|10530|10520|10528.1|10518.1|14
1620788830000|2021-05-12 03:07:10|10527.8|10517.8|10527.9|10517.9|10528|10518|10527.4|10517.4|7
1620788840000|2021-05-12 03:07:20|10527|10517|10527.6|10517.6|10527.9|10517.9|10527|10517|4
1620788850000|2021-05-12 03:07:30|10527.4|10517.4|10527.4|10517.4|10527.6|10517.6|10527.4|10517.4|3
1620788860000|2021-05-12 03:07:40|10528.4|10518.4|10528.6|10518.6|10528.6|10518.6|10527.9|10517.9|5
1620788870000|2021-05-12 03:07:50|10528.1|10518.1|10527.9|10517.9|10528.8|10518.8|10527.9|10517.9|4
1620788880000|2021-05-12 03:08:00|10528.3|10518.3|10529.9|10519.9|10529.9|10519.9|10528.3|10518.3|5
1620788890000|2021-05-12 03:08:10|10529.4|10519.4|10527.8|10517.8|10529.4|10519.4|10527.8|10517.8|6
1620788900000|2021-05-12 03:08:20|10527.6|10517.6|10527.6|10517.6|10527.6|10517.6|10527.6|10517.6|1
1620788920000|2021-05-12 03:08:40|10527.9|10517.9|10530|10520|10530|10520|10527.9|10517.9|5
1620788930000|2021-05-12 03:08:50|10529.5|10519.5|10528.9|10518.9|10529.5|10519.5|10528|10518|6
1620788940000|2021-05-12 03:09:00|10529.4|10519.4|10531.1|10521.1|10531.1|10521.1|10529.4|10519.4|5
1620788950000|2021-05-12 03:09:10|10531.6|10521.6|10532|10522|10532|10522|10531.6|10521.6|2
1620788960000|2021-05-12 03:09:20|10532.5|10522.5|10531.4|10521.4|10532.9|10522.9|10531.4|10521.4|10
1620788970000|2021-05-12 03:09:30|10531|10521|10530.1|10520.1|10531|10521|10530|10520|4
1620788990000|2021-05-12 03:09:50|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|1
1620789010000|2021-05-12 03:10:10|10530.9|10520.9|10532.4|10522.4|10532.4|10522.4|10530.9|10520.9|4
1620789020000|2021-05-12 03:10:20|10532.1|10522.1|10531.4|10521.4|10532.1|10522.1|10531.4|10521.4|5
1620789030000|2021-05-12 03:10:30|10532.8|10522.8|10534|10524|10534|10524|10532.8|10522.8|4
1620789040000|2021-05-12 03:10:40|10534.3|10524.3|10535.9|10525.9|10535.9|10525.9|10534.3|10524.3|5
1620789050000|2021-05-12 03:10:50|10535.4|10525.4|10532|10522|10535.4|10525.4|10532|10522|7
1620789060000|2021-05-12 03:11:00|10531.5|10521.5|10529.1|10519.1|10531.5|10521.5|10528.5|10518.5|7
1620789070000|2021-05-12 03:11:10|10529.8|10519.8|10532.8|10522.8|10533.1|10523.1|10529.8|10519.8|4
1620789080000|2021-05-12 03:11:20|10533.1|10523.1|10534.5|10524.5|10534.5|10524.5|10533.1|10523.1|8
1620789090000|2021-05-12 03:11:30|10534.6|10524.6|10536.1|10526.1|10536.9|10526.9|10534.6|10524.6|12
1620789100000|2021-05-12 03:11:40|10536.4|10526.4|10535.3|10525.3|10536.9|10526.9|10535|10525|12
1620789110000|2021-05-12 03:11:50|10534.8|10524.8|10535.4|10525.4|10535.9|10525.9|10534.8|10524.8|7
1620789120000|2021-05-12 03:12:00|10535.9|10525.9|10537.4|10527.4|10537.4|10527.4|10535.4|10525.4|9
1620789130000|2021-05-12 03:12:10|10537.3|10527.3|10535.8|10525.8|10537.5|10527.5|10535.4|10525.4|11
1620789140000|2021-05-12 03:12:20|10535.5|10525.5|10533|10523|10535.5|10525.5|10533|10523|12
1620789150000|2021-05-12 03:12:30|10533.3|10523.3|10535.9|10525.9|10535.9|10525.9|10533.3|10523.3|7
1620789160000|2021-05-12 03:12:40|10536.5|10526.5|10536.4|10526.4|10538.1|10528.1|10536.1|10526.1|7
1620789170000|2021-05-12 03:12:50|10536.8|10526.8|10536.4|10526.4|10536.8|10526.8|10536|10526|10
1620789180000|2021-05-12 03:13:00|10536.5|10526.5|10540.5|10530.5|10540.6|10530.6|10536.5|10526.5|13
1620789190000|2021-05-12 03:13:10|10541|10531|10541.5|10531.5|10543|10533|10541|10531|8
1620789200000|2021-05-12 03:13:20|10541.1|10531.1|10540.3|10530.3|10541.1|10531.1|10540.3|10530.3|3
1620789210000|2021-05-12 03:13:30|10540.5|10530.5|10540|10530|10540.5|10530.5|10538.5|10528.5|15
1620789220000|2021-05-12 03:13:40|10540.3|10530.3|10540.3|10530.3|10540.3|10530.3|10540.3|10530.3|1
1620789240000|2021-05-12 03:14:00|10540.6|10530.6|10538|10528|10541.1|10531.1|10538|10528|10
1620789250000|2021-05-12 03:14:10|10537.8|10527.8|10537.8|10527.8|10538.9|10528.9|10537.4|10527.4|10
1620789260000|2021-05-12 03:14:20|10537.5|10527.5|10537|10527|10537.5|10527.5|10537|10527|3
1620789270000|2021-05-12 03:14:30|10537.3|10527.3|10537|10527|10538.1|10528.1|10537|10527|4
1620789280000|2021-05-12 03:14:40|10536.8|10526.8|10536.1|10526.1|10536.8|10526.8|10536.1|10526.1|2
1620789290000|2021-05-12 03:14:50|10536.4|10526.4|10542.3|10532.3|10542.9|10532.9|10536.4|10526.4|8
1620789300000|2021-05-12 03:15:00|10542.5|10532.5|10542.3|10532.3|10542.5|10532.5|10541.4|10531.4|9
1620789310000|2021-05-12 03:15:10|10542.1|10532.1|10541.8|10531.8|10542.4|10532.4|10541.8|10531.8|4
1620789320000|2021-05-12 03:15:20|10541.9|10531.9|10541.9|10531.9|10541.9|10531.9|10541.3|10531.3|5
1620789330000|2021-05-12 03:15:30|10542.1|10532.1|10542.8|10532.8|10542.8|10532.8|10542.1|10532.1|6
1620789340000|2021-05-12 03:15:40|10542.5|10532.5|10542.6|10532.6|10542.9|10532.9|10542.3|10532.3|5
1620789350000|2021-05-12 03:15:50|10542.3|10532.3|10542.4|10532.4|10542.4|10532.4|10542.1|10532.1|3
1620789360000|2021-05-12 03:16:00|10542.5|10532.5|10543.9|10533.9|10545.1|10535.1|10542.5|10532.5|8
1620789370000|2021-05-12 03:16:10|10544.5|10534.5|10543.3|10533.3|10545.6|10535.6|10543.1|10533.1|11
1620789380000|2021-05-12 03:16:20|10543.1|10533.1|10544|10534|10544.8|10534.8|10542.8|10532.8|8
1620789390000|2021-05-12 03:16:30|10543.8|10533.8|10544.8|10534.8|10545.3|10535.3|10543.8|10533.8|9
1620789400000|2021-05-12 03:16:40|10545.5|10535.5|10545.6|10535.6|10546.3|10536.3|10545.5|10535.5|6
1620789410000|2021-05-12 03:16:50|10545.8|10535.8|10546.9|10536.9|10547.1|10537.1|10545.5|10535.5|6
1620789420000|2021-05-12 03:17:00|10546.6|10536.6|10546.5|10536.5|10546.6|10536.6|10546.5|10536.5|2
1620789430000|2021-05-12 03:17:10|10546.1|10536.1|10546.5|10536.5|10546.5|10536.5|10546.1|10536.1|7
1620789440000|2021-05-12 03:17:20|10546.6|10536.6|10546.5|10536.5|10546.8|10536.8|10546.5|10536.5|3
1620789450000|2021-05-12 03:17:30|10546.8|10536.8|10546.8|10536.8|10546.8|10536.8|10546.8|10536.8|1
1620789460000|2021-05-12 03:17:40|10547|10537|10548.4|10538.4|10548.4|10538.4|10547|10537|2
1620789470000|2021-05-12 03:17:50|10548.8|10538.8|10553.6|10543.6|10553.6|10543.6|10548.8|10538.8|11
1620789480000|2021-05-12 03:18:00|10554|10544|10555.1|10545.1|10556|10546|10554|10544|5
1620789490000|2021-05-12 03:18:10|10555|10545|10552.8|10542.8|10555|10545|10552.8|10542.8|6
1620789500000|2021-05-12 03:18:20|10553|10543|10553.5|10543.5|10554.6|10544.6|10552.5|10542.5|11
1620789510000|2021-05-12 03:18:30|10553.3|10543.3|10552|10542|10553.3|10543.3|10551.5|10541.5|7
1620789520000|2021-05-12 03:18:40|10551.5|10541.5|10553.8|10543.8|10554.1|10544.1|10551.5|10541.5|5
1620789530000|2021-05-12 03:18:50|10554|10544|10555.1|10545.1|10555.1|10545.1|10554|10544|13
1620789540000|2021-05-12 03:19:00|10554.5|10544.5|10557.5|10547.5|10557.5|10547.5|10554.3|10544.3|9
1620789550000|2021-05-12 03:19:10|10557.9|10547.9|10560|10550|10560.3|10550.3|10557.9|10547.9|12
1620789560000|2021-05-12 03:19:20|10559.4|10549.4|10558.3|10548.3|10560.3|10550.3|10558.3|10548.3|9
1620789570000|2021-05-12 03:19:30|10559.5|10549.5|10560|10550|10560.4|10550.4|10559.5|10549.5|7
1620789580000|2021-05-12 03:19:40|10559.8|10549.8|10558.5|10548.5|10560.4|10550.4|10558|10548|12
1620789590000|2021-05-12 03:19:50|10558.8|10548.8|10560.3|10550.3|10560.3|10550.3|10558.6|10548.6|5
1620789600000|2021-05-12 03:20:00|10560.4|10550.4|10564.3|10554.3|10564.4|10554.4|10560.4|10550.4|13
1620789610000|2021-05-12 03:20:10|10564.6|10554.6|10569.8|10559.8|10570.8|10560.8|10564.6|10554.6|18
1620789620000|2021-05-12 03:20:20|10570.3|10560.3|10568.9|10558.9|10570.3|10560.3|10568.9|10558.9|9
1620789630000|2021-05-12 03:20:30|10568.8|10558.8|10572.1|10562.1|10572.1|10562.1|10568.8|10558.8|13
1620789640000|2021-05-12 03:20:40|10572.8|10562.8|10574.9|10564.9|10575.4|10565.4|10572.8|10562.8|18
1620789650000|2021-05-12 03:20:50|10575.1|10565.1|10576.8|10566.8|10577.8|10567.8|10574.3|10564.3|20
1620789660000|2021-05-12 03:21:00|10577.4|10567.4|10573.3|10563.3|10577.5|10567.5|10573.1|10563.1|21
1620789670000|2021-05-12 03:21:10|10571.6|10561.6|10571.5|10561.5|10572.8|10562.8|10571.5|10561.5|9
1620789680000|2021-05-12 03:21:20|10572.3|10562.3|10570.3|10560.3|10572.4|10562.4|10569.9|10559.9|9
1620789690000|2021-05-12 03:21:30|10570.8|10560.8|10568.1|10558.1|10571|10561|10568.1|10558.1|13
1620789700000|2021-05-12 03:21:40|10568.5|10558.5|10568|10558|10568.5|10558.5|10566.8|10556.8|13
1620789710000|2021-05-12 03:21:50|10568.5|10558.5|10569.3|10559.3|10569.5|10559.5|10566.9|10556.9|12
1620789720000|2021-05-12 03:22:00|10569.6|10559.6|10574.5|10564.5|10575.1|10565.1|10569.6|10559.6|9
1620789730000|2021-05-12 03:22:10|10574.1|10564.1|10576.3|10566.3|10577.1|10567.1|10574.1|10564.1|16
1620789740000|2021-05-12 03:22:20|10576|10566|10573.4|10563.4|10576|10566|10573.4|10563.4|8
1620789750000|2021-05-12 03:22:30|10573.5|10563.5|10572.9|10562.9|10573.6|10563.6|10572.9|10562.9|7
1620789760000|2021-05-12 03:22:40|10573.3|10563.3|10578.6|10568.6|10578.6|10568.6|10573.3|10563.3|16
1620789770000|2021-05-12 03:22:50|10578.8|10568.8|10581.3|10571.3|10581.6|10571.6|10578.8|10568.8|22
1620789780000|2021-05-12 03:23:00|10582.1|10572.1|10582.8|10572.8|10583.3|10573.3|10580.1|10570.1|20
1620789790000|2021-05-12 03:23:10|10583.3|10573.3|10588.4|10578.4|10588.4|10578.4|10583.3|10573.3|23
1620789800000|2021-05-12 03:23:20|10588.1|10578.1|10583.1|10573.1|10588.1|10578.1|10582.8|10572.8|15
1620789810000|2021-05-12 03:23:30|10582.9|10572.9|10581|10571|10583.9|10573.9|10580.1|10570.1|18
1620789820000|2021-05-12 03:23:40|10580.8|10570.8|10582.1|10572.1|10582.3|10572.3|10580.4|10570.4|8
1620789830000|2021-05-12 03:23:50|10581.9|10571.9|10584.4|10574.4|10584.9|10574.9|10581.9|10571.9|11
1620789840000|2021-05-12 03:24:00|10584.6|10574.6|10579.1|10569.1|10584.6|10574.6|10578.9|10568.9|11
1620789850000|2021-05-12 03:24:10|10579.4|10569.4|10580|10570|10580|10570|10579.1|10569.1|12
1620789860000|2021-05-12 03:24:20|10579.6|10569.6|10576.1|10566.1|10579.6|10569.6|10576.1|10566.1|15
1620789870000|2021-05-12 03:24:30|10576|10566|10572.3|10562.3|10576|10566|10572.3|10562.3|10
1620789880000|2021-05-12 03:24:40|10571.9|10561.9|10569.3|10559.3|10571.9|10561.9|10568.9|10558.9|18
1620789890000|2021-05-12 03:24:50|10568.6|10558.6|10568.8|10558.8|10569.3|10559.3|10567.5|10557.5|15
1620789900000|2021-05-12 03:25:00|10568.5|10558.5|10568.3|10558.3|10568.5|10558.5|10566.9|10556.9|13
1620789910000|2021-05-12 03:25:10|10568.5|10558.5|10569.9|10559.9|10571.8|10561.8|10568.5|10558.5|9
1620789920000|2021-05-12 03:25:20|10570.6|10560.6|10568|10558|10570.6|10560.6|10568|10558|11
1620789930000|2021-05-12 03:25:30|10567.8|10557.8|10564.5|10554.5|10567.8|10557.8|10563.3|10553.3|15
1620789940000|2021-05-12 03:25:40|10564.4|10554.4|10561.4|10551.4|10564.4|10554.4|10561.3|10551.3|12
1620789950000|2021-05-12 03:25:50|10561.8|10551.8|10558.5|10548.5|10561.8|10551.8|10558.1|10548.1|13
1620789960000|2021-05-12 03:26:00|10559.3|10549.3|10561.8|10551.8|10561.8|10551.8|10557.3|10547.3|16
1620789970000|2021-05-12 03:26:10|10561.6|10551.6|10561|10551|10561.6|10551.6|10560.4|10550.4|7
1620789980000|2021-05-12 03:26:20|10560.5|10550.5|10561.3|10551.3|10562.4|10552.4|10560.5|10550.5|8
1620789990000|2021-05-12 03:26:30|10560.8|10550.8|10560.6|10550.6|10560.9|10550.9|10560.6|10550.6|7
1620790000000|2021-05-12 03:26:40|10560.9|10550.9|10557.9|10547.9|10560.9|10550.9|10557.1|10547.1|7
1620790010000|2021-05-12 03:26:50|10558.4|10548.4|10554.8|10544.8|10558.9|10548.9|10554.8|10544.8|8
1620790020000|2021-05-12 03:27:00|10554.3|10544.3|10550.9|10540.9|10554.4|10544.4|10550.5|10540.5|13
1620790030000|2021-05-12 03:27:10|10551.1|10541.1|10550.4|10540.4|10551.1|10541.1|10549.3|10539.3|11
1620790040000|2021-05-12 03:27:20|10550.3|10540.3|10547.6|10537.6|10550.3|10540.3|10546.8|10536.8|16
1620790050000|2021-05-12 03:27:30|10547.3|10537.3|10549.6|10539.6|10550|10540|10547|10537|11
1620790060000|2021-05-12 03:27:40|10549.9|10539.9|10550|10540|10551.4|10541.4|10549.8|10539.8|11
1620790070000|2021-05-12 03:27:50|10548.9|10538.9|10551.3|10541.3|10553.1|10543.1|10548.3|10538.3|16
1620790080000|2021-05-12 03:28:00|10551.5|10541.5|10553.3|10543.3|10553.8|10543.8|10551.5|10541.5|8
1620790090000|2021-05-12 03:28:10|10553.4|10543.4|10552.8|10542.8|10553.4|10543.4|10551.8|10541.8|10
1620790100000|2021-05-12 03:28:20|10552.3|10542.3|10550.3|10540.3|10552.3|10542.3|10550.3|10540.3|6
1620790110000|2021-05-12 03:28:30|10550.5|10540.5|10551.4|10541.4|10551.4|10541.4|10550.5|10540.5|3
1620790120000|2021-05-12 03:28:40|10551.1|10541.1|10551.8|10541.8|10552|10542|10550.3|10540.3|9
1620790130000|2021-05-12 03:28:50|10551.5|10541.5|10552.5|10542.5|10552.5|10542.5|10551.3|10541.3|5
1620790140000|2021-05-12 03:29:00|10552.3|10542.3|10551.5|10541.5|10552.3|10542.3|10551.5|10541.5|4
1620790150000|2021-05-12 03:29:10|10551.1|10541.1|10549.9|10539.9|10551.1|10541.1|10549.6|10539.6|6
1620790160000|2021-05-12 03:29:20|10550.1|10540.1|10548.1|10538.1|10550.4|10540.4|10548.1|10538.1|7
1620790170000|2021-05-12 03:29:30|10548.4|10538.4|10549.4|10539.4|10549.4|10539.4|10548.3|10538.3|7
1620790180000|2021-05-12 03:29:40|10549.9|10539.9|10550.4|10540.4|10551.6|10541.6|10549.5|10539.5|10
1620790190000|2021-05-12 03:29:50|10550.1|10540.1|10550.4|10540.4|10551.9|10541.9|10549.5|10539.5|13
1620790200000|2021-05-12 03:30:00|10550.1|10540.1|10549.5|10539.5|10550.1|10540.1|10549|10539|4
1620790210000|2021-05-12 03:30:10|10549.6|10539.6|10550.9|10540.9|10550.9|10540.9|10549.6|10539.6|3
1620790220000|2021-05-12 03:30:20|10551.4|10541.4|10550.3|10540.3|10551.4|10541.4|10549.9|10539.9|4
1620790230000|2021-05-12 03:30:30|10550|10540|10550|10540|10550|10540|10549.4|10539.4|4
1620790250000|2021-05-12 03:30:50|10550.3|10540.3|10550.1|10540.1|10550.8|10540.8|10550.1|10540.1|6
1620790260000|2021-05-12 03:31:00|10550|10540|10549.5|10539.5|10550|10540|10549.5|10539.5|2
1620790270000|2021-05-12 03:31:10|10549.8|10539.8|10549.5|10539.5|10550|10540|10549.5|10539.5|4
1620790280000|2021-05-12 03:31:20|10550|10540|10550|10540|10550|10540|10550|10540|1
1620790290000|2021-05-12 03:31:30|10550.3|10540.3|10550|10540|10550.3|10540.3|10550|10540|2
1620790300000|2021-05-12 03:31:40|10550.4|10540.4|10551.3|10541.3|10551.3|10541.3|10550.4|10540.4|2
1620790310000|2021-05-12 03:31:50|10551.5|10541.5|10552.4|10542.4|10552.5|10542.5|10551.5|10541.5|3
1620790320000|2021-05-12 03:32:00|10552|10542|10552|10542|10552|10542|10550.9|10540.9|7
1620790330000|2021-05-12 03:32:10|10552.4|10542.4|10552.4|10542.4|10552.4|10542.4|10552.4|10542.4|1
1620790350000|2021-05-12 03:32:30|10552.5|10542.5|10552.5|10542.5|10552.5|10542.5|10552.5|10542.5|1
1620790360000|2021-05-12 03:32:40|10552.8|10542.8|10553.4|10543.4|10553.4|10543.4|10552.8|10542.8|2
1620790370000|2021-05-12 03:32:50|10553.1|10543.1|10553|10543|10553.1|10543.1|10552.8|10542.8|3
1620790380000|2021-05-12 03:33:00|10552.8|10542.8|10552.8|10542.8|10552.8|10542.8|10552.8|10542.8|1
1620790390000|2021-05-12 03:33:10|10552.4|10542.4|10551|10541|10552.4|10542.4|10551|10541|5
1620790400000|2021-05-12 03:33:20|10551.3|10541.3|10550.5|10540.5|10551.4|10541.4|10550.5|10540.5|4
1620790420000|2021-05-12 03:33:40|10550.3|10540.3|10550.5|10540.5|10550.5|10540.5|10550|10540|6
1620790430000|2021-05-12 03:33:50|10551|10541|10551.3|10541.3|10551.3|10541.3|10551|10541|2
1620790440000|2021-05-12 03:34:00|10551.4|10541.4|10551.3|10541.3|10552.6|10542.6|10551.3|10541.3|5
1620790450000|2021-05-12 03:34:10|10551.8|10541.8|10551.3|10541.3|10551.8|10541.8|10551.3|10541.3|3
1620790460000|2021-05-12 03:34:20|10551.8|10541.8|10551.5|10541.5|10551.9|10541.9|10551.5|10541.5|4
1620790470000|2021-05-12 03:34:30|10551.3|10541.3|10551.3|10541.3|10551.3|10541.3|10551.3|10541.3|1
1620790490000|2021-05-12 03:34:50|10551.1|10541.1|10551|10541|10551.1|10541.1|10550.6|10540.6|3
1620790500000|2021-05-12 03:35:00|10550.8|10540.8|10550.8|10540.8|10550.8|10540.8|10550.8|10540.8|1
1620790510000|2021-05-12 03:35:10|10550.5|10540.5|10550.5|10540.5|10550.5|10540.5|10550.5|10540.5|1
1620790520000|2021-05-12 03:35:20|10551|10541|10551.3|10541.3|10551.3|10541.3|10550.5|10540.5|6
1620790530000|2021-05-12 03:35:30|10551.5|10541.5|10552.5|10542.5|10552.5|10542.5|10551.5|10541.5|2
1620790540000|2021-05-12 03:35:40|10552.1|10542.1|10551.8|10541.8|10552.1|10542.1|10550.9|10540.9|5
1620790550000|2021-05-12 03:35:50|10551.4|10541.4|10547|10537|10551.4|10541.4|10547|10537|7
1620790560000|2021-05-12 03:36:00|10546.8|10536.8|10547.1|10537.1|10547.5|10537.5|10546.8|10536.8|5
1620790570000|2021-05-12 03:36:10|10546.9|10536.9|10546.3|10536.3|10546.9|10536.9|10545.9|10535.9|7
1620790580000|2021-05-12 03:36:20|10546.6|10536.6|10546.1|10536.1|10547|10537|10545.9|10535.9|5
1620790590000|2021-05-12 03:36:30|10545.5|10535.5|10544.5|10534.5|10545.5|10535.5|10544.1|10534.1|6
1620790600000|2021-05-12 03:36:40|10544.8|10534.8|10544.3|10534.3|10544.8|10534.8|10544.3|10534.3|3
1620790610000|2021-05-12 03:36:50|10544.6|10534.6|10544.8|10534.8|10545.6|10535.6|10544.6|10534.6|7
1620790620000|2021-05-12 03:37:00|10545.1|10535.1|10542.8|10532.8|10545.1|10535.1|10542.8|10532.8|10
1620790630000|2021-05-12 03:37:10|10542.5|10532.5|10540.5|10530.5|10542.5|10532.5|10540.5|10530.5|3
1620790640000|2021-05-12 03:37:20|10540.9|10530.9|10541.1|10531.1|10541.1|10531.1|10540.9|10530.9|2
1620790650000|2021-05-12 03:37:30|10540.6|10530.6|10541|10531|10541|10531|10540.5|10530.5|3
1620790660000|2021-05-12 03:37:40|10540.6|10530.6|10541.4|10531.4|10541.4|10531.4|10540.6|10530.6|2
1620790710000|2021-05-12 03:38:30|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620790740000|2021-05-12 03:39:00|10541.6|10531.6|10542.6|10532.6|10543|10533|10541.6|10531.6|6
1620790750000|2021-05-12 03:39:10|10542.4|10532.4|10542.1|10532.1|10542.4|10532.4|10542.1|10532.1|4
1620790760000|2021-05-12 03:39:20|10541.5|10531.5|10541.6|10531.6|10541.6|10531.6|10540.3|10530.3|4
1620790770000|2021-05-12 03:39:30|10541.3|10531.3|10540.5|10530.5|10541.3|10531.3|10540.5|10530.5|3
1620790780000|2021-05-12 03:39:40|10541|10531|10540.5|10530.5|10541|10531|10540.5|10530.5|2
1620790790000|2021-05-12 03:39:50|10541|10531|10542.4|10532.4|10542.4|10532.4|10541|10531|4
1620790800000|2021-05-12 03:40:00|10542.3|10532.3|10541.9|10531.9|10543.9|10533.9|10541.4|10531.4|12
1620790810000|2021-05-12 03:40:10|10542.3|10532.3|10543.9|10533.9|10544.4|10534.4|10542.3|10532.3|7
1620790820000|2021-05-12 03:40:20|10544.1|10534.1|10544|10534|10544.1|10534.1|10543.8|10533.8|5
1620790830000|2021-05-12 03:40:30|10544.3|10534.3|10544.3|10534.3|10544.3|10534.3|10544.3|10534.3|1
1620790840000|2021-05-12 03:40:40|10544.6|10534.6|10546.8|10536.8|10547.4|10537.4|10544.6|10534.6|7
1620790850000|2021-05-12 03:40:50|10547|10537|10546.9|10536.9|10547.4|10537.4|10546.1|10536.1|7
1620790860000|2021-05-12 03:41:00|10547.1|10537.1|10547.4|10537.4|10547.6|10537.6|10547.1|10537.1|4
1620790880000|2021-05-12 03:41:20|10547.6|10537.6|10547.9|10537.9|10547.9|10537.9|10547.6|10537.6|2
1620790900000|2021-05-12 03:41:40|10548.1|10538.1|10548.3|10538.3|10549.1|10539.1|10548.1|10538.1|4
1620790910000|2021-05-12 03:41:50|10548.5|10538.5|10548.3|10538.3|10548.5|10538.5|10548.3|10538.3|4
1620790920000|2021-05-12 03:42:00|10548.5|10538.5|10548.3|10538.3|10548.9|10538.9|10548.3|10538.3|9
1620790930000|2021-05-12 03:42:10|10547.9|10537.9|10546.8|10536.8|10547.9|10537.9|10546.3|10536.3|6
1620790940000|2021-05-12 03:42:20|10546.9|10536.9|10548.6|10538.6|10548.9|10538.9|10546.9|10536.9|5
1620790950000|2021-05-12 03:42:30|10548.9|10538.9|10548.9|10538.9|10548.9|10538.9|10548.6|10538.6|3
1620790960000|2021-05-12 03:42:40|10549.1|10539.1|10550|10540|10550.3|10540.3|10549.1|10539.1|4
1620790970000|2021-05-12 03:42:50|10550.3|10540.3|10551.8|10541.8|10552.5|10542.5|10550.3|10540.3|4
1620790980000|2021-05-12 03:43:00|10552|10542|10550|10540|10552|10542|10549.5|10539.5|8
1620790990000|2021-05-12 03:43:10|10549.6|10539.6|10549.6|10539.6|10549.6|10539.6|10549.6|10539.6|1
1620791020000|2021-05-12 03:43:40|10550|10540|10551.4|10541.4|10551.4|10541.4|10550|10540|3
1620791030000|2021-05-12 03:43:50|10551.9|10541.9|10551.9|10541.9|10551.9|10541.9|10551.9|10541.9|1
1620791040000|2021-05-12 03:44:00|10551.5|10541.5|10552.4|10542.4|10553.1|10543.1|10551.5|10541.5|6
1620791050000|2021-05-12 03:44:10|10552.3|10542.3|10552.3|10542.3|10552.4|10542.4|10551.8|10541.8|6
1620791060000|2021-05-12 03:44:20|10552.5|10542.5|10550.4|10540.4|10552.5|10542.5|10550|10540|6
1620791070000|2021-05-12 03:44:30|10550|10540|10551|10541|10551|10541|10550|10540|5
1620791080000|2021-05-12 03:44:40|10550.5|10540.5|10550.5|10540.5|10551|10541|10550.5|10540.5|5
1620791090000|2021-05-12 03:44:50|10550.9|10540.9|10552|10542|10552|10542|10550.9|10540.9|5
1620791100000|2021-05-12 03:45:00|10552.6|10542.6|10550.9|10540.9|10552.6|10542.6|10550.9|10540.9|6
1620791110000|2021-05-12 03:45:10|10550.5|10540.5|10549.9|10539.9|10550.6|10540.6|10549.9|10539.9|4
1620791120000|2021-05-12 03:45:20|10549.8|10539.8|10548.8|10538.8|10549.8|10539.8|10548.5|10538.5|6
1620791130000|2021-05-12 03:45:30|10548.5|10538.5|10548.5|10538.5|10548.5|10538.5|10548.5|10538.5|1
1620791140000|2021-05-12 03:45:40|10548.8|10538.8|10548.5|10538.5|10549|10539|10548.5|10538.5|3
1620791150000|2021-05-12 03:45:50|10548.8|10538.8|10548.5|10538.5|10549|10539|10548.5|10538.5|4
1620791160000|2021-05-12 03:46:00|10548.8|10538.8|10549|10539|10549|10539|10548.5|10538.5|4
1620791170000|2021-05-12 03:46:10|10548.8|10538.8|10549|10539|10549|10539|10548.5|10538.5|4
1620791190000|2021-05-12 03:46:30|10548.5|10538.5|10548.5|10538.5|10548.5|10538.5|10548.5|10538.5|1
1620791200000|2021-05-12 03:46:40|10548.8|10538.8|10548.5|10538.5|10548.8|10538.8|10548.5|10538.5|2
1620791210000|2021-05-12 03:46:50|10548.3|10538.3|10547.6|10537.6|10548.3|10538.3|10547.6|10537.6|3
1620791220000|2021-05-12 03:47:00|10547.9|10537.9|10547.6|10537.6|10548.3|10538.3|10547.1|10537.1|6
1620791230000|2021-05-12 03:47:10|10548|10538|10549.9|10539.9|10549.9|10539.9|10548|10538|6
1620791240000|2021-05-12 03:47:20|10550.3|10540.3|10550.5|10540.5|10550.8|10540.8|10550.3|10540.3|4
1620791250000|2021-05-12 03:47:30|10550.3|10540.3|10549.8|10539.8|10550.3|10540.3|10549.8|10539.8|2
1620791280000|2021-05-12 03:48:00|10549.3|10539.3|10549|10539|10549.3|10539.3|10549|10539|2
1620791290000|2021-05-12 03:48:10|10547.9|10537.9|10547.8|10537.8|10547.9|10537.9|10547.8|10537.8|2
1620791310000|2021-05-12 03:48:30|10547.3|10537.3|10546.3|10536.3|10547.3|10537.3|10546.3|10536.3|4
1620791320000|2021-05-12 03:48:40|10546.1|10536.1|10545.6|10535.6|10546.1|10536.1|10545.6|10535.6|4
1620791330000|2021-05-12 03:48:50|10546|10536|10546|10536|10546|10536|10545.8|10535.8|3
1620791340000|2021-05-12 03:49:00|10545.6|10535.6|10548.6|10538.6|10548.6|10538.6|10545.6|10535.6|10
1620791350000|2021-05-12 03:49:10|10548.4|10538.4|10548|10538|10548.4|10538.4|10548|10538|3
1620791360000|2021-05-12 03:49:20|10547.6|10537.6|10547.6|10537.6|10547.6|10537.6|10547.6|10537.6|1
1620791370000|2021-05-12 03:49:30|10546.1|10536.1|10541.5|10531.5|10546.1|10536.1|10541.5|10531.5|7
1620791380000|2021-05-12 03:49:40|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541|10531|3
1620791390000|2021-05-12 03:49:50|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|1
1620791400000|2021-05-12 03:50:00|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|1
1620791410000|2021-05-12 03:50:10|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620791440000|2021-05-12 03:50:40|10540.9|10530.9|10537.3|10527.3|10540.9|10530.9|10537.3|10527.3|3
1620791450000|2021-05-12 03:50:50|10537|10527|10537|10527|10537.3|10527.3|10537|10527|3
1620791460000|2021-05-12 03:51:00|10536.5|10526.5|10536.8|10526.8|10536.8|10526.8|10536.5|10526.5|2
1620791470000|2021-05-12 03:51:10|10536.4|10526.4|10535.1|10525.1|10536.4|10526.4|10534.4|10524.4|5
1620791480000|2021-05-12 03:51:20|10535.3|10525.3|10537|10527|10537.4|10527.4|10535.3|10525.3|6
1620791490000|2021-05-12 03:51:30|10536.8|10526.8|10536.5|10526.5|10536.8|10526.8|10536.1|10526.1|6
1620791510000|2021-05-12 03:51:50|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|1
1620791520000|2021-05-12 03:52:00|10537|10527|10538.5|10528.5|10539|10529|10537|10527|4
1620791530000|2021-05-12 03:52:10|10539|10529|10539|10529|10539|10529|10538.5|10528.5|3
1620791540000|2021-05-12 03:52:20|10539.8|10529.8|10537.3|10527.3|10540|10530|10537.3|10527.3|7
1620791550000|2021-05-12 03:52:30|10536.9|10526.9|10536.8|10526.8|10536.9|10526.9|10536.1|10526.1|5
1620791560000|2021-05-12 03:52:40|10536.9|10526.9|10537.5|10527.5|10537.5|10527.5|10536.1|10526.1|8
1620791570000|2021-05-12 03:52:50|10538.8|10528.8|10538.4|10528.4|10539.5|10529.5|10538.4|10528.4|6
1620791580000|2021-05-12 03:53:00|10537.6|10527.6|10537.5|10527.5|10537.6|10527.6|10537.3|10527.3|3
1620791590000|2021-05-12 03:53:10|10537.4|10527.4|10534.5|10524.5|10537.4|10527.4|10534.5|10524.5|4
1620791600000|2021-05-12 03:53:20|10534.9|10524.9|10536.3|10526.3|10536.4|10526.4|10534.9|10524.9|6
1620791610000|2021-05-12 03:53:30|10536|10526|10536.3|10526.3|10536.3|10526.3|10535.4|10525.4|4
1620791620000|2021-05-12 03:53:40|10536.5|10526.5|10537.6|10527.6|10537.8|10527.8|10536.5|10526.5|5
1620791630000|2021-05-12 03:53:50|10537.3|10527.3|10537|10527|10537.3|10527.3|10536.8|10526.8|3
1620791640000|2021-05-12 03:54:00|10536.8|10526.8|10537|10527|10537|10527|10535.9|10525.9|10
1620791650000|2021-05-12 03:54:10|10537.4|10527.4|10537.3|10527.3|10537.9|10527.9|10537.3|10527.3|6
1620791660000|2021-05-12 03:54:20|10536.9|10526.9|10537.5|10527.5|10537.5|10527.5|10536.8|10526.8|4
1620791670000|2021-05-12 03:54:30|10538|10528|10537.9|10527.9|10538.1|10528.1|10537.3|10527.3|7
1620791680000|2021-05-12 03:54:40|10538.4|10528.4|10539.4|10529.4|10539.4|10529.4|10538.4|10528.4|3
1620791690000|2021-05-12 03:54:50|10538.9|10528.9|10539.3|10529.3|10539.3|10529.3|10538.9|10528.9|2
1620791700000|2021-05-12 03:55:00|10539.8|10529.8|10539|10529|10540.1|10530.1|10539|10529|4
1620791710000|2021-05-12 03:55:10|10540.5|10530.5|10539.5|10529.5|10540.5|10530.5|10539|10529|5
1620791720000|2021-05-12 03:55:20|10538.9|10528.9|10529.8|10519.8|10538.9|10528.9|10529.5|10519.5|13
1620791730000|2021-05-12 03:55:30|10529.3|10519.3|10529.5|10519.5|10530.3|10520.3|10528.4|10518.4|6
1620791740000|2021-05-12 03:55:40|10529.9|10519.9|10530.8|10520.8|10530.8|10520.8|10529.9|10519.9|3
1620791750000|2021-05-12 03:55:50|10530.4|10520.4|10530.4|10520.4|10530.4|10520.4|10529.8|10519.8|5
1620791760000|2021-05-12 03:56:00|10530.3|10520.3|10528.8|10518.8|10530.3|10520.3|10528.8|10518.8|3
1620791770000|2021-05-12 03:56:10|10528.6|10518.6|10530.8|10520.8|10530.8|10520.8|10528.6|10518.6|4
1620791780000|2021-05-12 03:56:20|10530.6|10520.6|10527|10517|10530.6|10520.6|10527|10517|6
1620791790000|2021-05-12 03:56:30|10526.6|10516.6|10526.3|10516.3|10526.6|10516.6|10526.3|10516.3|3
1620791800000|2021-05-12 03:56:40|10526.6|10516.6|10524.3|10514.3|10526.6|10516.6|10524.3|10514.3|6
1620791810000|2021-05-12 03:56:50|10524.6|10514.6|10524.6|10514.6|10524.6|10514.6|10524.6|10514.6|1
1620791820000|2021-05-12 03:57:00|10525.4|10515.4|10526|10516|10526.4|10516.4|10525|10515|5
1620791830000|2021-05-12 03:57:10|10525.6|10515.6|10525.9|10515.9|10525.9|10515.9|10525.6|10515.6|2
1620791840000|2021-05-12 03:57:20|10526.4|10516.4|10527|10517|10527|10517|10526.4|10516.4|2
1620791850000|2021-05-12 03:57:30|10527.8|10517.8|10529.9|10519.9|10529.9|10519.9|10527.8|10517.8|4
1620791860000|2021-05-12 03:57:40|10530.6|10520.6|10529.8|10519.8|10530.6|10520.6|10529.8|10519.8|6
1620791880000|2021-05-12 03:58:00|10529.5|10519.5|10525.5|10515.5|10529.5|10519.5|10525.1|10515.1|7
1620791890000|2021-05-12 03:58:10|10526.1|10516.1|10526.6|10516.6|10526.6|10516.6|10526.1|10516.1|2
1620791900000|2021-05-12 03:58:20|10527.5|10517.5|10528.5|10518.5|10529|10519|10527.5|10517.5|4
1620791910000|2021-05-12 03:58:30|10528.3|10518.3|10529.8|10519.8|10529.8|10519.8|10528.3|10518.3|3
1620791920000|2021-05-12 03:58:40|10530.3|10520.3|10531.3|10521.3|10531.3|10521.3|10529.5|10519.5|5
1620791930000|2021-05-12 03:58:50|10531|10521|10531.9|10521.9|10531.9|10521.9|10531|10521|6
1620791940000|2021-05-12 03:59:00|10531|10521|10531.6|10521.6|10531.6|10521.6|10531|10521|4
1620791950000|2021-05-12 03:59:10|10532.1|10522.1|10531.5|10521.5|10532.4|10522.4|10531.5|10521.5|3
1620791960000|2021-05-12 03:59:20|10531.8|10521.8|10532.4|10522.4|10532.4|10522.4|10531.8|10521.8|4
1620791970000|2021-05-12 03:59:30|10532.1|10522.1|10532.1|10522.1|10532.1|10522.1|10532.1|10522.1|1
1620791980000|2021-05-12 03:59:40|10531.8|10521.8|10531.3|10521.3|10531.8|10521.8|10531.3|10521.3|2
1620791990000|2021-05-12 03:59:50|10531.8|10521.8|10531.8|10521.8|10531.8|10521.8|10531.8|10521.8|1
1620792000000|2021-05-12 04:00:00|10531.6|10521.6|10531.9|10521.9|10531.9|10521.9|10531.3|10521.3|6
1620792010000|2021-05-12 04:00:10|10532.6|10522.6|10532.8|10522.8|10533.6|10523.6|10532.6|10522.6|9
1620792020000|2021-05-12 04:00:20|10532.5|10522.5|10532.8|10522.8|10532.8|10522.8|10532.5|10522.5|4
1620792030000|2021-05-12 04:00:30|10533.1|10523.1|10533.3|10523.3|10533.6|10523.6|10533.1|10523.1|3
1620792040000|2021-05-12 04:00:40|10533.6|10523.6|10533.8|10523.8|10533.8|10523.8|10533.5|10523.5|3
1620792050000|2021-05-12 04:00:50|10534.4|10524.4|10534.8|10524.8|10534.8|10524.8|10534.4|10524.4|6
1620792060000|2021-05-12 04:01:00|10534.9|10524.9|10534.1|10524.1|10535.4|10525.4|10534.1|10524.1|8
1620792070000|2021-05-12 04:01:10|10534.6|10524.6|10534.1|10524.1|10534.6|10524.6|10534.1|10524.1|3
1620792080000|2021-05-12 04:01:20|10533.3|10523.3|10531.5|10521.5|10533.3|10523.3|10531.3|10521.3|6
1620792090000|2021-05-12 04:01:30|10531.3|10521.3|10531.3|10521.3|10531.3|10521.3|10531.3|10521.3|1
1620792100000|2021-05-12 04:01:40|10531.5|10521.5|10532.8|10522.8|10532.8|10522.8|10531.5|10521.5|2
1620792110000|2021-05-12 04:01:50|10533.1|10523.1|10532|10522|10533.4|10523.4|10532|10522|4
1620792120000|2021-05-12 04:02:00|10531.6|10521.6|10531.3|10521.3|10532.1|10522.1|10531.3|10521.3|7
1620792130000|2021-05-12 04:02:10|10531.5|10521.5|10531|10521|10531.5|10521.5|10531|10521|3
1620792140000|2021-05-12 04:02:20|10531.5|10521.5|10530.8|10520.8|10531.5|10521.5|10530.8|10520.8|4
1620792150000|2021-05-12 04:02:30|10531|10521|10531.3|10521.3|10531.3|10521.3|10530.9|10520.9|9
1620792160000|2021-05-12 04:02:40|10531.5|10521.5|10531.3|10521.3|10531.5|10521.5|10531.3|10521.3|2
1620792170000|2021-05-12 04:02:50|10530.9|10520.9|10531|10521|10531|10521|10530.6|10520.6|3
1620792180000|2021-05-12 04:03:00|10530.8|10520.8|10531|10521|10531.3|10521.3|10530.8|10520.8|3
1620792190000|2021-05-12 04:03:10|10531.3|10521.3|10530.8|10520.8|10532.1|10522.1|10530.8|10520.8|4
1620792200000|2021-05-12 04:03:20|10531.3|10521.3|10531.8|10521.8|10531.8|10521.8|10530.9|10520.9|4
1620792210000|2021-05-12 04:03:30|10532.1|10522.1|10532.1|10522.1|10532.1|10522.1|10532.1|10522.1|1
1620792220000|2021-05-12 04:03:40|10533.1|10523.1|10532.1|10522.1|10534.1|10524.1|10532.1|10522.1|5
1620792230000|2021-05-12 04:03:50|10532.4|10522.4|10533|10523|10533|10523|10532.4|10522.4|3
1620792240000|2021-05-12 04:04:00|10533.4|10523.4|10532.6|10522.6|10534|10524|10532.1|10522.1|8
1620792250000|2021-05-12 04:04:10|10532.4|10522.4|10532.1|10522.1|10532.4|10522.4|10532.1|10522.1|2
1620792260000|2021-05-12 04:04:20|10532.4|10522.4|10532|10522|10532.6|10522.6|10532|10522|4
1620792270000|2021-05-12 04:04:30|10532.4|10522.4|10532.8|10522.8|10532.8|10522.8|10532.4|10522.4|2
1620792290000|2021-05-12 04:04:50|10532.5|10522.5|10530.9|10520.9|10532.5|10522.5|10530.9|10520.9|2
1620792300000|2021-05-12 04:05:00|10530|10520|10530.3|10520.3|10530.8|10520.8|10529|10519|11
1620792310000|2021-05-12 04:05:10|10529.8|10519.8|10530|10520|10530|10520|10529.6|10519.6|4
1620792320000|2021-05-12 04:05:20|10529.5|10519.5|10529.6|10519.6|10529.6|10519.6|10529.5|10519.5|2
1620792330000|2021-05-12 04:05:30|10530|10520|10530.3|10520.3|10530.3|10520.3|10530|10520|2
1620792340000|2021-05-12 04:05:40|10530.8|10520.8|10531.5|10521.5|10531.5|10521.5|10530.8|10520.8|2
1620792360000|2021-05-12 04:06:00|10532|10522|10531.9|10521.9|10532.3|10522.3|10531.9|10521.9|4
1620792370000|2021-05-12 04:06:10|10531.6|10521.6|10531.6|10521.6|10531.9|10521.9|10531.6|10521.6|3
1620792380000|2021-05-12 04:06:20|10531.3|10521.3|10531.5|10521.5|10531.5|10521.5|10531.3|10521.3|2
1620792390000|2021-05-12 04:06:30|10531.3|10521.3|10530.1|10520.1|10531.3|10521.3|10530.1|10520.1|3
1620792400000|2021-05-12 04:06:40|10529.8|10519.8|10529|10519|10529.8|10519.8|10529|10519|2
1620792410000|2021-05-12 04:06:50|10528.8|10518.8|10529|10519|10529|10519|10528.8|10518.8|2
1620792420000|2021-05-12 04:07:00|10528.8|10518.8|10527.6|10517.6|10528.8|10518.8|10527.6|10517.6|4
1620792430000|2021-05-12 04:07:10|10528|10518|10528|10518|10528|10518|10528|10518|1
1620792440000|2021-05-12 04:07:20|10527.6|10517.6|10528|10518|10528|10518|10527.6|10517.6|2
1620792450000|2021-05-12 04:07:30|10527.8|10517.8|10526.4|10516.4|10527.8|10517.8|10526|10516|4
1620792460000|2021-05-12 04:07:40|10526.5|10516.5|10528.1|10518.1|10528.1|10518.1|10526.5|10516.5|5
1620792470000|2021-05-12 04:07:50|10528|10518|10526.8|10516.8|10528.3|10518.3|10526.3|10516.3|6
1620792480000|2021-05-12 04:08:00|10526.6|10516.6|10526.4|10516.4|10527.3|10517.3|10526.4|10516.4|7
1620792490000|2021-05-12 04:08:10|10526.5|10516.5|10526.5|10516.5|10526.5|10516.5|10526.5|10516.5|1
1620792500000|2021-05-12 04:08:20|10526.9|10516.9|10526.4|10516.4|10526.9|10516.9|10526.4|10516.4|5
1620792510000|2021-05-12 04:08:30|10526.6|10516.6|10526.6|10516.6|10526.8|10516.8|10526.6|10516.6|3
1620792520000|2021-05-12 04:08:40|10527.4|10517.4|10527.6|10517.6|10527.6|10517.6|10527.4|10517.4|2
1620792530000|2021-05-12 04:08:50|10528|10518|10527.3|10517.3|10528.1|10518.1|10527.3|10517.3|6
1620792540000|2021-05-12 04:09:00|10527.6|10517.6|10528.9|10518.9|10528.9|10518.9|10527.6|10517.6|3
1620792550000|2021-05-12 04:09:10|10529|10519|10527.6|10517.6|10529.8|10519.8|10527.6|10517.6|5
1620792560000|2021-05-12 04:09:20|10527.9|10517.9|10528.4|10518.4|10528.4|10518.4|10527.9|10517.9|2
1620792580000|2021-05-12 04:09:40|10528.9|10518.9|10529.3|10519.3|10530|10520|10528.9|10518.9|4
1620792590000|2021-05-12 04:09:50|10529.4|10519.4|10529.4|10519.4|10529.4|10519.4|10529.4|10519.4|1
1620792600000|2021-05-12 04:10:00|10530|10520|10530.6|10520.6|10530.9|10520.9|10530|10520|8
1620792620000|2021-05-12 04:10:20|10530.5|10520.5|10529.5|10519.5|10530.5|10520.5|10529.5|10519.5|2
1620792640000|2021-05-12 04:10:40|10529|10519|10529.8|10519.8|10529.8|10519.8|10529|10519|3
1620792650000|2021-05-12 04:10:50|10530.1|10520.1|10529.1|10519.1|10530.6|10520.6|10529.1|10519.1|5
1620792660000|2021-05-12 04:11:00|10528.5|10518.5|10529.3|10519.3|10529.3|10519.3|10528.5|10518.5|2
1620792670000|2021-05-12 04:11:10|10529.5|10519.5|10530.4|10520.4|10530.4|10520.4|10529.5|10519.5|2
1620792680000|2021-05-12 04:11:20|10531|10521|10531.1|10521.1|10531.1|10521.1|10531|10521|2
1620792690000|2021-05-12 04:11:30|10531.8|10521.8|10532.4|10522.4|10532.4|10522.4|10531.8|10521.8|2
1620792700000|2021-05-12 04:11:40|10532.3|10522.3|10531.8|10521.8|10532.3|10522.3|10531.8|10521.8|2
1620792710000|2021-05-12 04:11:50|10531.4|10521.4|10531.6|10521.6|10531.6|10521.6|10530.5|10520.5|5
1620792730000|2021-05-12 04:12:10|10532|10522|10532.4|10522.4|10532.5|10522.5|10532|10522|3
1620792740000|2021-05-12 04:12:20|10532.6|10522.6|10532.4|10522.4|10532.6|10522.6|10532.4|10522.4|2
1620792750000|2021-05-12 04:12:30|10532.6|10522.6|10532.9|10522.9|10533.3|10523.3|10532.6|10522.6|3
1620792760000|2021-05-12 04:12:40|10532.5|10522.5|10532.9|10522.9|10532.9|10522.9|10532.5|10522.5|2
1620792770000|2021-05-12 04:12:50|10533.3|10523.3|10532.8|10522.8|10533.3|10523.3|10532.8|10522.8|2
1620792780000|2021-05-12 04:13:00|10532.5|10522.5|10531|10521|10532.5|10522.5|10531|10521|3
1620792800000|2021-05-12 04:13:20|10530.8|10520.8|10530.6|10520.6|10530.8|10520.8|10530|10520|3
1620792810000|2021-05-12 04:13:30|10530.4|10520.4|10529.8|10519.8|10530.4|10520.4|10529.5|10519.5|5
1620792820000|2021-05-12 04:13:40|10530|10520|10531|10521|10531|10521|10530|10520|2
1620792830000|2021-05-12 04:13:50|10530.9|10520.9|10529.8|10519.8|10530.9|10520.9|10529.5|10519.5|6
1620792840000|2021-05-12 04:14:00|10530.1|10520.1|10532.3|10522.3|10532.3|10522.3|10530.1|10520.1|5
1620792850000|2021-05-12 04:14:10|10533.1|10523.1|10533.1|10523.1|10533.1|10523.1|10533.1|10523.1|1
1620792860000|2021-05-12 04:14:20|10533.5|10523.5|10533.9|10523.9|10534.3|10524.3|10533.5|10523.5|5
1620792870000|2021-05-12 04:14:30|10533.6|10523.6|10533.5|10523.5|10533.6|10523.6|10532.6|10522.6|5
1620792880000|2021-05-12 04:14:40|10533.9|10523.9|10532.3|10522.3|10534.3|10524.3|10532.3|10522.3|6
1620792890000|2021-05-12 04:14:50|10532|10522|10533.1|10523.1|10533.1|10523.1|10532|10522|5
1620792900000|2021-05-12 04:15:00|10532.5|10522.5|10530.1|10520.1|10532.5|10522.5|10529.5|10519.5|8
1620792910000|2021-05-12 04:15:10|10529.8|10519.8|10529.1|10519.1|10530.1|10520.1|10529.1|10519.1|6
1620792920000|2021-05-12 04:15:20|10529.5|10519.5|10530|10520|10530|10520|10529.5|10519.5|2
1620792930000|2021-05-12 04:15:30|10530.3|10520.3|10529.8|10519.8|10530.6|10520.6|10529.3|10519.3|8
1620792940000|2021-05-12 04:15:40|10530|10520|10530.6|10520.6|10530.6|10520.6|10530|10520|3
1620792950000|2021-05-12 04:15:50|10530.5|10520.5|10531.5|10521.5|10531.5|10521.5|10530.1|10520.1|4
1620792960000|2021-05-12 04:16:00|10531.6|10521.6|10530.8|10520.8|10533|10523|10530.8|10520.8|5
1620792970000|2021-05-12 04:16:10|10530.4|10520.4|10529.1|10519.1|10530.4|10520.4|10529.1|10519.1|5
1620793000000|2021-05-12 04:16:40|10529.4|10519.4|10529.5|10519.5|10529.8|10519.8|10529.4|10519.4|3
1620793010000|2021-05-12 04:16:50|10529.9|10519.9|10529.5|10519.5|10530.6|10520.6|10529.5|10519.5|4
1620793020000|2021-05-12 04:17:00|10529.8|10519.8|10530.8|10520.8|10530.8|10520.8|10529.8|10519.8|6
1620793030000|2021-05-12 04:17:10|10530.5|10520.5|10530.3|10520.3|10530.5|10520.5|10530.3|10520.3|2
1620793040000|2021-05-12 04:17:20|10530|10520|10529.4|10519.4|10530|10520|10529.1|10519.1|6
1620793050000|2021-05-12 04:17:30|10529.1|10519.1|10529.4|10519.4|10529.4|10519.4|10529.1|10519.1|2
1620793060000|2021-05-12 04:17:40|10529.3|10519.3|10529.3|10519.3|10529.3|10519.3|10529.3|10519.3|1
1620793070000|2021-05-12 04:17:50|10529.5|10519.5|10530.8|10520.8|10530.8|10520.8|10529.5|10519.5|5
1620793080000|2021-05-12 04:18:00|10531.3|10521.3|10531.6|10521.6|10531.6|10521.6|10531.3|10521.3|2
1620793090000|2021-05-12 04:18:10|10531.1|10521.1|10530.1|10520.1|10531.1|10521.1|10529.8|10519.8|6
1620793100000|2021-05-12 04:18:20|10530.4|10520.4|10530.8|10520.8|10530.8|10520.8|10530.4|10520.4|2
1620793110000|2021-05-12 04:18:30|10530.5|10520.5|10530|10520|10530.5|10520.5|10530|10520|3
1620793120000|2021-05-12 04:18:40|10529.9|10519.9|10529.4|10519.4|10529.9|10519.9|10529.4|10519.4|3
1620793130000|2021-05-12 04:18:50|10529.9|10519.9|10529.9|10519.9|10529.9|10519.9|10529.9|10519.9|1
1620793140000|2021-05-12 04:19:00|10529.4|10519.4|10530.3|10520.3|10530.3|10520.3|10529.4|10519.4|4
1620793160000|2021-05-12 04:19:20|10531.1|10521.1|10529.3|10519.3|10531.1|10521.1|10529.3|10519.3|5
1620793170000|2021-05-12 04:19:30|10528.8|10518.8|10532.4|10522.4|10532.4|10522.4|10528.8|10518.8|6
1620793180000|2021-05-12 04:19:40|10532.8|10522.8|10533.1|10523.1|10533.1|10523.1|10532.8|10522.8|2
1620793190000|2021-05-12 04:19:50|10532.9|10522.9|10532.5|10522.5|10532.9|10522.9|10532.5|10522.5|2
1620793200000|2021-05-12 04:20:00|10532.8|10522.8|10533.8|10523.8|10533.8|10523.8|10532.8|10522.8|3
1620793230000|2021-05-12 04:20:30|10533.5|10523.5|10532.5|10522.5|10533.5|10523.5|10532.5|10522.5|2
1620793250000|2021-05-12 04:20:50|10532|10522|10532.4|10522.4|10532.4|10522.4|10532|10522|2
1620793260000|2021-05-12 04:21:00|10532.5|10522.5|10531.8|10521.8|10533.8|10523.8|10531.5|10521.5|8
1620793270000|2021-05-12 04:21:10|10531.5|10521.5|10531.5|10521.5|10531.5|10521.5|10531.5|10521.5|1
1620793280000|2021-05-12 04:21:20|10531.6|10521.6|10529.5|10519.5|10531.9|10521.9|10529.5|10519.5|5
1620793290000|2021-05-12 04:21:30|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|1
1620793300000|2021-05-12 04:21:40|10529|10519|10526.1|10516.1|10529|10519|10526.1|10516.1|6
1620793310000|2021-05-12 04:21:50|10526.4|10516.4|10526.4|10516.4|10527.5|10517.5|10526.4|10516.4|5
1620793320000|2021-05-12 04:22:00|10526.1|10516.1|10526.3|10516.3|10526.9|10516.9|10526.1|10516.1|4
1620793340000|2021-05-12 04:22:20|10526.5|10516.5|10527|10517|10527.8|10517.8|10526.5|10516.5|5
1620793350000|2021-05-12 04:22:30|10527.3|10517.3|10529.1|10519.1|10529.1|10519.1|10527.3|10517.3|5
1620793360000|2021-05-12 04:22:40|10529.5|10519.5|10529.4|10519.4|10529.5|10519.5|10529.1|10519.1|3
1620793370000|2021-05-12 04:22:50|10529.3|10519.3|10529.3|10519.3|10529.3|10519.3|10529.3|10519.3|1
1620793420000|2021-05-12 04:23:40|10529.4|10519.4|10529.1|10519.1|10529.4|10519.4|10529.1|10519.1|2
1620793430000|2021-05-12 04:23:50|10529|10519|10529|10519|10529|10519|10529|10519|1
1620793480000|2021-05-12 04:24:40|10529.1|10519.1|10529.1|10519.1|10529.1|10519.1|10529.1|10519.1|1
1620793490000|2021-05-12 04:24:50|10529.3|10519.3|10529.3|10519.3|10530|10520|10529.3|10519.3|5
1620793500000|2021-05-12 04:25:00|10529.4|10519.4|10529.8|10519.8|10529.8|10519.8|10529.3|10519.3|11
1620793510000|2021-05-12 04:25:10|10529.5|10519.5|10529.1|10519.1|10529.5|10519.5|10529.1|10519.1|2
1620793620000|2021-05-12 04:27:00|10529|10519|10528.4|10518.4|10529|10519|10528.4|10518.4|3
1620793630000|2021-05-12 04:27:10|10528.5|10518.5|10528.5|10518.5|10528.5|10518.5|10528.5|10518.5|1
1620793640000|2021-05-12 04:27:20|10528.8|10518.8|10530.3|10520.3|10530.3|10520.3|10528.8|10518.8|7
1620793660000|2021-05-12 04:27:40|10530|10520|10530.3|10520.3|10530.3|10520.3|10530|10520|3
1620793670000|2021-05-12 04:27:50|10530|10520|10530.5|10520.5|10530.8|10520.8|10530|10520|5
1620793680000|2021-05-12 04:28:00|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|10530.5|10520.5|5
1620793690000|2021-05-12 04:28:10|10532.5|10522.5|10532.3|10522.3|10532.5|10522.5|10532.3|10522.3|2
1620793720000|2021-05-12 04:28:40|10532.5|10522.5|10532.5|10522.5|10532.8|10522.8|10532.5|10522.5|3
1620793760000|2021-05-12 04:29:20|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|1
1620793770000|2021-05-12 04:29:30|10531.4|10521.4|10531.5|10521.5|10531.5|10521.5|10531.4|10521.4|2
1620793780000|2021-05-12 04:29:40|10531.9|10521.9|10533|10523|10533|10523|10531.9|10521.9|5
1620793790000|2021-05-12 04:29:50|10532.8|10522.8|10532.5|10522.5|10532.8|10522.8|10532.5|10522.5|2
1620793810000|2021-05-12 04:30:10|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|1
1620793820000|2021-05-12 04:30:20|10532.5|10522.5|10532.9|10522.9|10532.9|10522.9|10532.5|10522.5|2
1620793830000|2021-05-12 04:30:30|10532.5|10522.5|10533|10523|10533.4|10523.4|10532.1|10522.1|8
1620793840000|2021-05-12 04:30:40|10532.9|10522.9|10532.9|10522.9|10532.9|10522.9|10532.9|10522.9|1
1620793850000|2021-05-12 04:30:50|10533|10523|10535|10525|10535|10525|10533|10523|4
1620793860000|2021-05-12 04:31:00|10535.5|10525.5|10537.1|10527.1|10537.1|10527.1|10535.5|10525.5|3
1620793880000|2021-05-12 04:31:20|10537.5|10527.5|10536.9|10526.9|10537.5|10527.5|10536.9|10526.9|3
1620793890000|2021-05-12 04:31:30|10536.6|10526.6|10538.4|10528.4|10538.4|10528.4|10535.9|10525.9|8
1620793900000|2021-05-12 04:31:40|10538.3|10528.3|10539.3|10529.3|10539.3|10529.3|10538.3|10528.3|6
1620793910000|2021-05-12 04:31:50|10539.4|10529.4|10539.3|10529.3|10539.4|10529.4|10539.3|10529.3|2
1620793920000|2021-05-12 04:32:00|10539|10529|10539|10529|10539|10529|10539|10529|1
1620793930000|2021-05-12 04:32:10|10539.3|10529.3|10540.1|10530.1|10540.4|10530.4|10539.3|10529.3|3
1620793940000|2021-05-12 04:32:20|10539.9|10529.9|10538.9|10528.9|10539.9|10529.9|10538.9|10528.9|3
1620793950000|2021-05-12 04:32:30|10538.4|10528.4|10538.5|10528.5|10539|10529|10538.4|10528.4|3
1620793960000|2021-05-12 04:32:40|10538.8|10528.8|10538.8|10528.8|10539|10529|10538.8|10528.8|3
1620793970000|2021-05-12 04:32:50|10538.3|10528.3|10539.4|10529.4|10539.4|10529.4|10538.3|10528.3|4
1620793980000|2021-05-12 04:33:00|10538.9|10528.9|10538.5|10528.5|10538.9|10528.9|10538.5|10528.5|3
1620794020000|2021-05-12 04:33:40|10538.3|10528.3|10537.6|10527.6|10538.3|10528.3|10537.6|10527.6|2
1620794030000|2021-05-12 04:33:50|10538|10528|10538.8|10528.8|10538.8|10528.8|10538|10528|3
1620794040000|2021-05-12 04:34:00|10538.3|10528.3|10538.3|10528.3|10538.5|10528.5|10538.3|10528.3|3
1620794050000|2021-05-12 04:34:10|10538.5|10528.5|10539.6|10529.6|10539.6|10529.6|10538.5|10528.5|2
1620794060000|2021-05-12 04:34:20|10539.9|10529.9|10540.1|10530.1|10540.3|10530.3|10539.6|10529.6|5
1620794070000|2021-05-12 04:34:30|10539.6|10529.6|10540.4|10530.4|10540.4|10530.4|10538.9|10528.9|9
1620794080000|2021-05-12 04:34:40|10540.5|10530.5|10541.3|10531.3|10541.3|10531.3|10540.5|10530.5|3
1620794090000|2021-05-12 04:34:50|10541.4|10531.4|10541.4|10531.4|10541.4|10531.4|10541.4|10531.4|1
1620794100000|2021-05-12 04:35:00|10540.9|10530.9|10541.4|10531.4|10541.5|10531.5|10540.9|10530.9|5
1620794110000|2021-05-12 04:35:10|10540.9|10530.9|10538.4|10528.4|10541|10531|10538.4|10528.4|6
1620794120000|2021-05-12 04:35:20|10538.6|10528.6|10538.3|10528.3|10538.9|10528.9|10538.3|10528.3|4
1620794140000|2021-05-12 04:35:40|10537.8|10527.8|10536.3|10526.3|10537.8|10527.8|10536.3|10526.3|4
1620794150000|2021-05-12 04:35:50|10536|10526|10537.3|10527.3|10537.3|10527.3|10535.8|10525.8|7
1620794160000|2021-05-12 04:36:00|10537.1|10527.1|10537.1|10527.1|10537.1|10527.1|10537.1|10527.1|1
1620794170000|2021-05-12 04:36:10|10537.3|10527.3|10536.9|10526.9|10537.3|10527.3|10536.8|10526.8|6
1620794180000|2021-05-12 04:36:20|10536.6|10526.6|10536.6|10526.6|10536.6|10526.6|10536.6|10526.6|1
1620794190000|2021-05-12 04:36:30|10537|10527|10537.3|10527.3|10537.3|10527.3|10537|10527|2
1620794200000|2021-05-12 04:36:40|10537|10527|10537.4|10527.4|10537.8|10527.8|10537|10527|6
1620794210000|2021-05-12 04:36:50|10537.6|10527.6|10537.6|10527.6|10537.6|10527.6|10537.6|10527.6|1
1620794220000|2021-05-12 04:37:00|10537.4|10527.4|10537.4|10527.4|10537.4|10527.4|10537.4|10527.4|1
1620794240000|2021-05-12 04:37:20|10537.1|10527.1|10537.4|10527.4|10537.4|10527.4|10537.1|10527.1|2
1620794260000|2021-05-12 04:37:40|10537.6|10527.6|10537.6|10527.6|10537.6|10527.6|10537.6|10527.6|1
1620794300000|2021-05-12 04:38:20|10537.4|10527.4|10537.4|10527.4|10537.4|10527.4|10537.4|10527.4|1
1620794320000|2021-05-12 04:38:40|10537.6|10527.6|10537.6|10527.6|10537.6|10527.6|10537.6|10527.6|1
1620794330000|2021-05-12 04:38:50|10537.8|10527.8|10538.4|10528.4|10538.5|10528.5|10537.8|10527.8|4
1620794350000|2021-05-12 04:39:10|10537.9|10527.9|10537.9|10527.9|10537.9|10527.9|10537.9|10527.9|1
1620794360000|2021-05-12 04:39:20|10538.4|10528.4|10538.8|10528.8|10538.8|10528.8|10537.8|10527.8|5
1620794370000|2021-05-12 04:39:30|10539|10529|10538.6|10528.6|10539.4|10529.4|10538.6|10528.6|5
1620794380000|2021-05-12 04:39:40|10538.4|10528.4|10539.9|10529.9|10540.3|10530.3|10538.4|10528.4|4
1620794390000|2021-05-12 04:39:50|10540.3|10530.3|10542|10532|10542|10532|10540.3|10530.3|4
1620794400000|2021-05-12 04:40:00|10542.3|10532.3|10543.4|10533.4|10543.4|10533.4|10541.6|10531.6|5
1620794410000|2021-05-12 04:40:10|10543|10533|10543.5|10533.5|10543.5|10533.5|10543|10533|3
1620794420000|2021-05-12 04:40:20|10543.1|10533.1|10543.1|10533.1|10543.1|10533.1|10543.1|10533.1|1
1620794430000|2021-05-12 04:40:30|10543|10533|10541.5|10531.5|10543|10533|10541.5|10531.5|2
1620794440000|2021-05-12 04:40:40|10541.9|10531.9|10542|10532|10542.1|10532.1|10541.9|10531.9|3
1620794450000|2021-05-12 04:40:50|10542.4|10532.4|10542.4|10532.4|10542.4|10532.4|10541.9|10531.9|6
1620794460000|2021-05-12 04:41:00|10542.1|10532.1|10542.1|10532.1|10542.1|10532.1|10541.9|10531.9|5
1620794470000|2021-05-12 04:41:10|10542|10532|10542|10532|10542|10532|10542|10532|1
1620794490000|2021-05-12 04:41:30|10542.3|10532.3|10542.3|10532.3|10542.3|10532.3|10542.3|10532.3|1
1620794500000|2021-05-12 04:41:40|10542.5|10532.5|10542.3|10532.3|10542.5|10532.5|10542.3|10532.3|2
1620794550000|2021-05-12 04:42:30|10542.1|10532.1|10542.1|10532.1|10542.1|10532.1|10542.1|10532.1|1
1620794600000|2021-05-12 04:43:20|10542|10532|10541.3|10531.3|10542|10532|10540.9|10530.9|6
1620794610000|2021-05-12 04:43:30|10541.5|10531.5|10542.8|10532.8|10542.8|10532.8|10541.5|10531.5|3
1620794650000|2021-05-12 04:44:10|10543|10533|10542.8|10532.8|10543|10533|10542.8|10532.8|2
1620794660000|2021-05-12 04:44:20|10542.5|10532.5|10542.3|10532.3|10542.5|10532.5|10542.3|10532.3|2
1620794680000|2021-05-12 04:44:40|10542.6|10532.6|10542.6|10532.6|10542.6|10532.6|10542.6|10532.6|1
1620794700000|2021-05-12 04:45:00|10542.5|10532.5|10542.4|10532.4|10542.5|10532.5|10542.4|10532.4|2
1620794710000|2021-05-12 04:45:10|10542.3|10532.3|10541.5|10531.5|10542.3|10532.3|10541.5|10531.5|2
1620794750000|2021-05-12 04:45:50|10541.6|10531.6|10541.5|10531.5|10541.6|10531.6|10541.5|10531.5|2
1620794770000|2021-05-12 04:46:10|10541.6|10531.6|10541.6|10531.6|10541.6|10531.6|10541.6|10531.6|1
1620794780000|2021-05-12 04:46:20|10542.3|10532.3|10542.9|10532.9|10542.9|10532.9|10542.3|10532.3|3
1620794790000|2021-05-12 04:46:30|10542.6|10532.6|10542.6|10532.6|10542.9|10532.9|10542.6|10532.6|5
1620794800000|2021-05-12 04:46:40|10542.5|10532.5|10542.6|10532.6|10542.9|10532.9|10542.5|10532.5|7
1620794810000|2021-05-12 04:46:50|10542.8|10532.8|10541.6|10531.6|10542.8|10532.8|10541.6|10531.6|6
1620794820000|2021-05-12 04:47:00|10541.9|10531.9|10542.4|10532.4|10542.4|10532.4|10541.9|10531.9|2
1620794830000|2021-05-12 04:47:10|10541.9|10531.9|10541.6|10531.6|10541.9|10531.9|10541.6|10531.6|2
1620794840000|2021-05-12 04:47:20|10542|10532|10542.5|10532.5|10542.6|10532.6|10542|10532|3
1620794870000|2021-05-12 04:47:50|10542.8|10532.8|10542.3|10532.3|10542.9|10532.9|10542.3|10532.3|4
1620794890000|2021-05-12 04:48:10|10541.8|10531.8|10540.4|10530.4|10541.8|10531.8|10540.4|10530.4|2
1620794900000|2021-05-12 04:48:20|10540.6|10530.6|10540.6|10530.6|10540.6|10530.6|10540.6|10530.6|1
1620794910000|2021-05-12 04:48:30|10541|10531|10541|10531|10541|10531|10541|10531|1
1620794920000|2021-05-12 04:48:40|10540.8|10530.8|10540.4|10530.4|10540.8|10530.8|10540.4|10530.4|2
1620794940000|2021-05-12 04:49:00|10540.6|10530.6|10540.6|10530.6|10540.6|10530.6|10540.5|10530.5|3
1620794950000|2021-05-12 04:49:10|10540.4|10530.4|10540.4|10530.4|10540.4|10530.4|10540.4|10530.4|1
1620794970000|2021-05-12 04:49:30|10541|10531|10541|10531|10541|10531|10541|10531|1
1620794980000|2021-05-12 04:49:40|10540.8|10530.8|10540.4|10530.4|10540.8|10530.8|10540.4|10530.4|2
1620794990000|2021-05-12 04:49:50|10540.8|10530.8|10540.8|10530.8|10541|10531|10540.8|10530.8|3
1620795000000|2021-05-12 04:50:00|10540.4|10530.4|10540.4|10530.4|10540.4|10530.4|10540.4|10530.4|1
1620795010000|2021-05-12 04:50:10|10540.6|10530.6|10541.6|10531.6|10541.6|10531.6|10540.6|10530.6|3
1620795020000|2021-05-12 04:50:20|10541.5|10531.5|10542.1|10532.1|10542.8|10532.8|10541.1|10531.1|10
1620795030000|2021-05-12 04:50:30|10542.5|10532.5|10542.8|10532.8|10542.8|10532.8|10542.5|10532.5|2
1620795040000|2021-05-12 04:50:40|10543|10533|10543.3|10533.3|10543.3|10533.3|10543|10533|2
1620795050000|2021-05-12 04:50:50|10543.6|10533.6|10543.6|10533.6|10544|10534|10543.6|10533.6|5
1620795070000|2021-05-12 04:51:10|10543.4|10533.4|10543.4|10533.4|10543.4|10533.4|10543.4|10533.4|1
1620795080000|2021-05-12 04:51:20|10543.6|10533.6|10543.9|10533.9|10543.9|10533.9|10543.6|10533.6|4
1620795090000|2021-05-12 04:51:30|10543.6|10533.6|10543.9|10533.9|10543.9|10533.9|10543.6|10533.6|8
1620795100000|2021-05-12 04:51:40|10543.8|10533.8|10543.8|10533.8|10543.9|10533.9|10543.8|10533.8|5
1620795110000|2021-05-12 04:51:50|10543.9|10533.9|10543.4|10533.4|10543.9|10533.9|10543.4|10533.4|3
1620795120000|2021-05-12 04:52:00|10543.3|10533.3|10542.8|10532.8|10543.3|10533.3|10542.8|10532.8|2
1620795130000|2021-05-12 04:52:10|10542.5|10532.5|10541.1|10531.1|10542.5|10532.5|10541.1|10531.1|2
1620795150000|2021-05-12 04:52:30|10541.4|10531.4|10541.5|10531.5|10541.5|10531.5|10541.4|10531.4|2
1620795190000|2021-05-12 04:53:10|10540.8|10530.8|10539|10529|10540.8|10530.8|10539|10529|2
1620795200000|2021-05-12 04:53:20|10540.3|10530.3|10540|10530|10540.3|10530.3|10540|10530|2
1620795210000|2021-05-12 04:53:30|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|1
1620795270000|2021-05-12 04:54:30|10540.4|10530.4|10541|10531|10541|10531|10540.4|10530.4|3
1620795280000|2021-05-12 04:54:40|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|1
1620795320000|2021-05-12 04:55:20|10541.9|10531.9|10541.4|10531.4|10541.9|10531.9|10541.4|10531.4|2
1620795330000|2021-05-12 04:55:30|10541.6|10531.6|10542|10532|10542|10532|10541.6|10531.6|2
1620795350000|2021-05-12 04:55:50|10542.5|10532.5|10543.8|10533.8|10543.8|10533.8|10542.5|10532.5|2
1620795360000|2021-05-12 04:56:00|10544.1|10534.1|10544.9|10534.9|10545.8|10535.8|10544.1|10534.1|4
1620795380000|2021-05-12 04:56:20|10545.3|10535.3|10546.3|10536.3|10546.3|10536.3|10545.3|10535.3|5
1620795390000|2021-05-12 04:56:30|10546.9|10536.9|10546.4|10536.4|10546.9|10536.9|10546.4|10536.4|2
1620795430000|2021-05-12 04:57:10|10546.3|10536.3|10546|10536|10546.3|10536.3|10546|10536|2
1620795440000|2021-05-12 04:57:20|10546.4|10536.4|10546.4|10536.4|10546.4|10536.4|10546.4|10536.4|1
1620795480000|2021-05-12 04:58:00|10545.3|10535.3|10544.3|10534.3|10545.3|10535.3|10544.1|10534.1|3
1620795490000|2021-05-12 04:58:10|10544.5|10534.5|10544.9|10534.9|10544.9|10534.9|10544.5|10534.5|2
1620795500000|2021-05-12 04:58:20|10544.8|10534.8|10544.8|10534.8|10544.8|10534.8|10544.8|10534.8|1
1620795520000|2021-05-12 04:58:40|10544.6|10534.6|10544.1|10534.1|10544.6|10534.6|10544.1|10534.1|2
1620795530000|2021-05-12 04:58:50|10544.5|10534.5|10544.5|10534.5|10544.5|10534.5|10544.5|10534.5|1
1620795560000|2021-05-12 04:59:20|10544.8|10534.8|10544.8|10534.8|10544.8|10534.8|10544.8|10534.8|1
1620795590000|2021-05-12 04:59:50|10544.6|10534.6|10544.6|10534.6|10544.6|10534.6|10544.6|10534.6|1
1620795610000|2021-05-12 05:00:10|10544.3|10534.3|10544.3|10534.3|10544.3|10534.3|10544.3|10534.3|1
1620795620000|2021-05-12 05:00:20|10544.5|10534.5|10544.5|10534.5|10544.5|10534.5|10544.5|10534.5|1
1620795660000|2021-05-12 05:01:00|10544.9|10534.9|10544.9|10534.9|10544.9|10534.9|10544.9|10534.9|1
1620795670000|2021-05-12 05:01:10|10544.6|10534.6|10544.6|10534.6|10544.6|10534.6|10544.6|10534.6|1
1620795680000|2021-05-12 05:01:20|10544.8|10534.8|10544.8|10534.8|10544.8|10534.8|10544.8|10534.8|1
1620795690000|2021-05-12 05:01:30|10545|10535|10546.1|10536.1|10546.3|10536.3|10545|10535|3
1620795700000|2021-05-12 05:01:40|10547.4|10537.4|10548.8|10538.8|10548.8|10538.8|10547.4|10537.4|3
1620795710000|2021-05-12 05:01:50|10548.6|10538.6|10548.6|10538.6|10548.6|10538.6|10548.6|10538.6|1
1620795740000|2021-05-12 05:02:20|10548.9|10538.9|10548.9|10538.9|10548.9|10538.9|10548.9|10538.9|1
1620795750000|2021-05-12 05:02:30|10548.5|10538.5|10549|10539|10549|10539|10546.6|10536.6|6
1620795760000|2021-05-12 05:02:40|10549.5|10539.5|10554.8|10544.8|10554.8|10544.8|10549.5|10539.5|3
1620795770000|2021-05-12 05:02:50|10555|10545|10554.6|10544.6|10555|10545|10554.6|10544.6|3
1620795780000|2021-05-12 05:03:00|10555|10545|10554.6|10544.6|10555.1|10545.1|10554.6|10544.6|4
1620795790000|2021-05-12 05:03:10|10555.8|10545.8|10555.8|10545.8|10555.8|10545.8|10555.8|10545.8|1
1620795800000|2021-05-12 05:03:20|10555.3|10545.3|10556.5|10546.5|10556.9|10546.9|10555.3|10545.3|11
1620795830000|2021-05-12 05:03:50|10556.8|10546.8|10556.4|10546.4|10556.8|10546.8|10556.4|10546.4|2
1620795850000|2021-05-12 05:04:10|10556.1|10546.1|10556.1|10546.1|10556.1|10546.1|10556.1|10546.1|1
1620795860000|2021-05-12 05:04:20|10556.4|10546.4|10558.6|10548.6|10558.9|10548.9|10556.4|10546.4|7
1620795870000|2021-05-12 05:04:30|10558.8|10548.8|10558.6|10548.6|10558.8|10548.8|10558.6|10548.6|2
1620795880000|2021-05-12 05:04:40|10558.8|10548.8|10558.8|10548.8|10558.8|10548.8|10558.8|10548.8|1
1620795890000|2021-05-12 05:04:50|10559.1|10549.1|10560.6|10550.6|10560.8|10550.8|10559.1|10549.1|5
1620795900000|2021-05-12 05:05:00|10560.8|10550.8|10560.4|10550.4|10561.1|10551.1|10560.4|10550.4|5
1620795910000|2021-05-12 05:05:10|10559.3|10549.3|10560.4|10550.4|10561.5|10551.5|10558.3|10548.3|8
1620795920000|2021-05-12 05:05:20|10560.6|10550.6|10560.6|10550.6|10560.6|10550.6|10560.6|10550.6|1
1620795930000|2021-05-12 05:05:30|10560.4|10550.4|10560.4|10550.4|10560.4|10550.4|10560.4|10550.4|1
1620795940000|2021-05-12 05:05:40|10560.8|10550.8|10560.8|10550.8|10560.8|10550.8|10560.8|10550.8|1
1620795950000|2021-05-12 05:05:50|10560.9|10550.9|10562.6|10552.6|10562.6|10552.6|10560.9|10550.9|7
1620795960000|2021-05-12 05:06:00|10562.4|10552.4|10563|10553|10563.1|10553.1|10562.4|10552.4|5
1620795980000|2021-05-12 05:06:20|10563.5|10553.5|10565.3|10555.3|10565.3|10555.3|10563.4|10553.4|5
1620796010000|2021-05-12 05:06:50|10565.4|10555.4|10565.5|10555.5|10565.5|10555.5|10565.4|10555.4|2
1620796020000|2021-05-12 05:07:00|10565.3|10555.3|10562.8|10552.8|10565.3|10555.3|10562.5|10552.5|3
1620796030000|2021-05-12 05:07:10|10563.1|10553.1|10563.6|10553.6|10563.6|10553.6|10563.1|10553.1|3
1620796050000|2021-05-12 05:07:30|10564|10554|10563.8|10553.8|10564|10554|10563.6|10553.6|4
1620796060000|2021-05-12 05:07:40|10563.3|10553.3|10563.3|10553.3|10563.3|10553.3|10563.3|10553.3|1
1620796070000|2021-05-12 05:07:50|10563|10553|10562.8|10552.8|10563|10553|10562.1|10552.1|5
1620796080000|2021-05-12 05:08:00|10563.1|10553.1|10562.5|10552.5|10563.1|10553.1|10562.5|10552.5|6
1620796090000|2021-05-12 05:08:10|10562.9|10552.9|10562.4|10552.4|10563.4|10553.4|10562.4|10552.4|5
1620796100000|2021-05-12 05:08:20|10563|10553|10563|10553|10563|10553|10563|10553|1
1620796110000|2021-05-12 05:08:30|10562.4|10552.4|10562.1|10552.1|10562.4|10552.4|10562.1|10552.1|2
1620796120000|2021-05-12 05:08:40|10562.4|10552.4|10562.4|10552.4|10562.4|10552.4|10562.4|10552.4|1
1620796130000|2021-05-12 05:08:50|10562.9|10552.9|10562.9|10552.9|10562.9|10552.9|10562.9|10552.9|1
1620796140000|2021-05-12 05:09:00|10562.5|10552.5|10562.5|10552.5|10563|10553|10562.5|10552.5|3
1620796150000|2021-05-12 05:09:10|10563|10553|10563.3|10553.3|10563.3|10553.3|10563|10553|2
1620796160000|2021-05-12 05:09:20|10564.4|10554.4|10564.4|10554.4|10564.4|10554.4|10564.4|10554.4|1
1620796180000|2021-05-12 05:09:40|10565|10555|10566.6|10556.6|10566.9|10556.9|10565|10555|4
1620796190000|2021-05-12 05:09:50|10567.3|10557.3|10569.8|10559.8|10569.8|10559.8|10567.3|10557.3|3
1620796200000|2021-05-12 05:10:00|10570|10560|10573|10563|10573.4|10563.4|10570|10560|9
1620796210000|2021-05-12 05:10:10|10573.1|10563.1|10573.9|10563.9|10575|10565|10573.1|10563.1|10
1620796220000|2021-05-12 05:10:20|10573.8|10563.8|10575.8|10565.8|10575.8|10565.8|10573.8|10563.8|5
1620796230000|2021-05-12 05:10:30|10575.5|10565.5|10575.1|10565.1|10575.5|10565.5|10575.1|10565.1|3
1620796240000|2021-05-12 05:10:40|10575.5|10565.5|10576.5|10566.5|10576.5|10566.5|10575.5|10565.5|4
1620796250000|2021-05-12 05:10:50|10576.3|10566.3|10575.6|10565.6|10576.3|10566.3|10575.6|10565.6|4
1620796270000|2021-05-12 05:11:10|10576|10566|10576.6|10566.6|10577|10567|10576|10566|3
1620796280000|2021-05-12 05:11:20|10576.9|10566.9|10580|10570|10580.4|10570.4|10576.9|10566.9|11
1620796320000|2021-05-12 05:12:00|10579.6|10569.6|10578.8|10568.8|10579.9|10569.9|10578.4|10568.4|6
1620796330000|2021-05-12 05:12:10|10577.3|10567.3|10577|10567|10577.3|10567.3|10577|10567|4
1620796340000|2021-05-12 05:12:20|10576.8|10566.8|10581.1|10571.1|10581.1|10571.1|10576.8|10566.8|4
1620796350000|2021-05-12 05:12:30|10581.4|10571.4|10584.4|10574.4|10584.4|10574.4|10581.4|10571.4|6
1620796360000|2021-05-12 05:12:40|10584.6|10574.6|10585.4|10575.4|10585.8|10575.8|10584.6|10574.6|4
1620796380000|2021-05-12 05:13:00|10585.1|10575.1|10583.1|10573.1|10585.1|10575.1|10583.1|10573.1|3
1620796390000|2021-05-12 05:13:10|10583.5|10573.5|10583.1|10573.1|10583.5|10573.5|10583.1|10573.1|2
1620796400000|2021-05-12 05:13:20|10583.5|10573.5|10583.5|10573.5|10583.5|10573.5|10583.5|10573.5|1
1620796410000|2021-05-12 05:13:30|10583.6|10573.6|10584.1|10574.1|10584.1|10574.1|10583.6|10573.6|3
1620796420000|2021-05-12 05:13:40|10583.8|10573.8|10583.5|10573.5|10584|10574|10583.5|10573.5|4
1620796430000|2021-05-12 05:13:50|10583|10573|10582.6|10572.6|10583.4|10573.4|10582.6|10572.6|3
1620796440000|2021-05-12 05:14:00|10582|10572|10581|10571|10582.5|10572.5|10581|10571|6
1620796450000|2021-05-12 05:14:10|10580.1|10570.1|10578.9|10568.9|10580.6|10570.6|10578.9|10568.9|4
1620796460000|2021-05-12 05:14:20|10579.5|10569.5|10579.1|10569.1|10579.8|10569.8|10579.1|10569.1|4
1620796470000|2021-05-12 05:14:30|10578.9|10568.9|10578.9|10568.9|10578.9|10568.9|10578.9|10568.9|1
1620796480000|2021-05-12 05:14:40|10578|10568|10578.1|10568.1|10578.8|10568.8|10578|10568|5
1620796490000|2021-05-12 05:14:50|10577.4|10567.4|10577.4|10567.4|10577.5|10567.5|10577.3|10567.3|4
1620796500000|2021-05-12 05:15:00|10577.1|10567.1|10579.5|10569.5|10579.5|10569.5|10576.8|10566.8|4
1620796510000|2021-05-12 05:15:10|10580.9|10570.9|10579.4|10569.4|10580.9|10570.9|10579.4|10569.4|3
1620796520000|2021-05-12 05:15:20|10579.6|10569.6|10580.3|10570.3|10580.5|10570.5|10579.6|10569.6|3
1620796530000|2021-05-12 05:15:30|10580.5|10570.5|10579|10569|10580.5|10570.5|10578.4|10568.4|13
1620796540000|2021-05-12 05:15:40|10578.8|10568.8|10578.4|10568.4|10578.8|10568.8|10578.1|10568.1|8
1620796550000|2021-05-12 05:15:50|10578.1|10568.1|10578.8|10568.8|10578.8|10568.8|10577.8|10567.8|4
1620796580000|2021-05-12 05:16:20|10578.3|10568.3|10578.5|10568.5|10578.5|10568.5|10578.3|10568.3|2
1620796590000|2021-05-12 05:16:30|10578.3|10568.3|10576.5|10566.5|10578.5|10568.5|10576.5|10566.5|9
1620796600000|2021-05-12 05:16:40|10575.9|10565.9|10575.6|10565.6|10576.4|10566.4|10575.6|10565.6|6
1620796610000|2021-05-12 05:16:50|10576.4|10566.4|10582.3|10572.3|10583.8|10573.8|10576.4|10566.4|9
1620796620000|2021-05-12 05:17:00|10582|10572|10580.5|10570.5|10582|10572|10580.1|10570.1|8
1620796630000|2021-05-12 05:17:10|10581|10571|10583.1|10573.1|10583.1|10573.1|10581|10571|2
1620796640000|2021-05-12 05:17:20|10584.3|10574.3|10584.1|10574.1|10584.9|10574.9|10584.1|10574.1|4
1620796650000|2021-05-12 05:17:30|10584.4|10574.4|10588.1|10578.1|10588.5|10578.5|10584.4|10574.4|9
1620796660000|2021-05-12 05:17:40|10587.9|10577.9|10592|10582|10592.1|10582.1|10587.8|10577.8|10
1620796670000|2021-05-12 05:17:50|10591.8|10581.8|10591.3|10581.3|10591.8|10581.8|10591|10581|3
1620796690000|2021-05-12 05:18:10|10590.8|10580.8|10591.5|10581.5|10592.3|10582.3|10590.8|10580.8|8
1620796700000|2021-05-12 05:18:20|10590.3|10580.3|10587.6|10577.6|10590.3|10580.3|10587.6|10577.6|9
1620796710000|2021-05-12 05:18:30|10586.3|10576.3|10587.1|10577.1|10587.3|10577.3|10586.3|10576.3|5
1620796720000|2021-05-12 05:18:40|10587.4|10577.4|10587.8|10577.8|10588.5|10578.5|10587.4|10577.4|3
1620796730000|2021-05-12 05:18:50|10587.3|10577.3|10586.6|10576.6|10587.3|10577.3|10586.6|10576.6|2
1620796740000|2021-05-12 05:19:00|10586.9|10576.9|10586.8|10576.8|10586.9|10576.9|10586.5|10576.5|4
1620796760000|2021-05-12 05:19:20|10586.5|10576.5|10586.5|10576.5|10586.5|10576.5|10586.5|10576.5|1
1620796770000|2021-05-12 05:19:30|10586.4|10576.4|10581.3|10571.3|10586.4|10576.4|10581.3|10571.3|16
1620796780000|2021-05-12 05:19:40|10579.8|10569.8|10579.4|10569.4|10580.5|10570.5|10579.1|10569.1|8
1620796790000|2021-05-12 05:19:50|10578.8|10568.8|10579.1|10569.1|10579.1|10569.1|10578.8|10568.8|3
1620796800000|2021-05-12 05:20:00|10579.5|10569.5|10586.4|10576.4|10586.4|10576.4|10579.5|10569.5|7
1620796810000|2021-05-12 05:20:10|10586.1|10576.1|10589.4|10579.4|10590|10580|10586.1|10576.1|12
1620796820000|2021-05-12 05:20:20|10589.3|10579.3|10588.5|10578.5|10589.3|10579.3|10588.5|10578.5|2
1620796830000|2021-05-12 05:20:30|10588.3|10578.3|10586.8|10576.8|10588.3|10578.3|10586.8|10576.8|4
1620796840000|2021-05-12 05:20:40|10586.4|10576.4|10585|10575|10586.4|10576.4|10584.8|10574.8|5
1620796850000|2021-05-12 05:20:50|10584.8|10574.8|10581.3|10571.3|10584.8|10574.8|10581.3|10571.3|6
1620796860000|2021-05-12 05:21:00|10580.5|10570.5|10579.1|10569.1|10580.5|10570.5|10578.5|10568.5|7
1620796880000|2021-05-12 05:21:20|10579|10569|10579|10569|10579|10569|10579|10569|1
1620796890000|2021-05-12 05:21:30|10579.1|10569.1|10578.6|10568.6|10580.4|10570.4|10578.6|10568.6|4
1620796900000|2021-05-12 05:21:40|10579|10569|10579.3|10569.3|10580.4|10570.4|10579|10569|6
1620796920000|2021-05-12 05:22:00|10579.1|10569.1|10577.5|10567.5|10579.1|10569.1|10577.5|10567.5|4
1620796930000|2021-05-12 05:22:10|10577.8|10567.8|10578|10568|10578|10568|10577.8|10567.8|2
1620796940000|2021-05-12 05:22:20|10578.5|10568.5|10579.4|10569.4|10579.4|10569.4|10578.5|10568.5|3
1620796950000|2021-05-12 05:22:30|10579.8|10569.8|10579.8|10569.8|10579.8|10569.8|10579.8|10569.8|1
1620796960000|2021-05-12 05:22:40|10580.1|10570.1|10580.1|10570.1|10580.1|10570.1|10579.8|10569.8|4
1620796980000|2021-05-12 05:23:00|10579.9|10569.9|10579.4|10569.4|10579.9|10569.9|10579.4|10569.4|3
1620796990000|2021-05-12 05:23:10|10578|10568|10577.1|10567.1|10578|10568|10577.1|10567.1|3
1620797000000|2021-05-12 05:23:20|10576.9|10566.9|10577.1|10567.1|10577.1|10567.1|10576.9|10566.9|6
1620797010000|2021-05-12 05:23:30|10576.9|10566.9|10576|10566|10577.1|10567.1|10576|10566|3
1620797020000|2021-05-12 05:23:40|10575.6|10565.6|10575|10565|10575.6|10565.6|10575|10565|4
1620797030000|2021-05-12 05:23:50|10575.8|10565.8|10578.5|10568.5|10578.5|10568.5|10575.8|10565.8|3
1620797040000|2021-05-12 05:24:00|10581|10571|10576.6|10566.6|10581|10571|10576.6|10566.6|8
1620797060000|2021-05-12 05:24:20|10576.9|10566.9|10575|10565|10576.9|10566.9|10575|10565|3
1620797070000|2021-05-12 05:24:30|10573.6|10563.6|10574.9|10564.9|10574.9|10564.9|10573.6|10563.6|2
1620797080000|2021-05-12 05:24:40|10575.1|10565.1|10575.1|10565.1|10575.1|10565.1|10575.1|10565.1|1
1620797090000|2021-05-12 05:24:50|10575.9|10565.9|10575.6|10565.6|10577.9|10567.9|10575.6|10565.6|8
1620797100000|2021-05-12 05:25:00|10576.3|10566.3|10576.3|10566.3|10576.3|10566.3|10576.3|10566.3|1
1620797110000|2021-05-12 05:25:10|10575.9|10565.9|10575|10565|10575.9|10565.9|10575|10565|2
1620797120000|2021-05-12 05:25:20|10574.8|10564.8|10575|10565|10575|10565|10574.8|10564.8|2
1620797140000|2021-05-12 05:25:40|10574.8|10564.8|10575|10565|10575|10565|10574.8|10564.8|2
1620797150000|2021-05-12 05:25:50|10574.8|10564.8|10574.8|10564.8|10574.8|10564.8|10574.8|10564.8|1
1620797160000|2021-05-12 05:26:00|10575|10565|10575|10565|10575|10565|10575|10565|1
1620797170000|2021-05-12 05:26:10|10575.5|10565.5|10576.4|10566.4|10576.4|10566.4|10575.5|10565.5|2
1620797190000|2021-05-12 05:26:30|10576.3|10566.3|10574.6|10564.6|10576.3|10566.3|10574.6|10564.6|2
1620797200000|2021-05-12 05:26:40|10574.9|10564.9|10576.1|10566.1|10576.4|10566.4|10574.8|10564.8|9
1620797220000|2021-05-12 05:27:00|10576.5|10566.5|10576.5|10566.5|10576.5|10566.5|10576.5|10566.5|1
1620797230000|2021-05-12 05:27:10|10577|10567|10577.5|10567.5|10577.5|10567.5|10577|10567|4
1620797240000|2021-05-12 05:27:20|10578.4|10568.4|10579.5|10569.5|10579.5|10569.5|10578.4|10568.4|3
1620797250000|2021-05-12 05:27:30|10579.1|10569.1|10578.1|10568.1|10579.1|10569.1|10578.1|10568.1|3
1620797260000|2021-05-12 05:27:40|10577.9|10567.9|10578.3|10568.3|10578.3|10568.3|10577.9|10567.9|2
1620797270000|2021-05-12 05:27:50|10577.9|10567.9|10578.1|10568.1|10578.3|10568.3|10577.9|10567.9|3
1620797280000|2021-05-12 05:28:00|10577.9|10567.9|10577.8|10567.8|10578.1|10568.1|10577.8|10567.8|3
1620797290000|2021-05-12 05:28:10|10577.5|10567.5|10576.6|10566.6|10577.5|10567.5|10576.6|10566.6|4
1620797300000|2021-05-12 05:28:20|10576.8|10566.8|10576.6|10566.6|10576.8|10566.8|10576.6|10566.6|2
1620797310000|2021-05-12 05:28:30|10576.3|10566.3|10575.9|10565.9|10576.3|10566.3|10575.3|10565.3|5
1620797320000|2021-05-12 05:28:40|10576|10566|10578.5|10568.5|10578.5|10568.5|10576|10566|8
1620797330000|2021-05-12 05:28:50|10578.8|10568.8|10579.4|10569.4|10579.4|10569.4|10578.8|10568.8|2
1620797340000|2021-05-12 05:29:00|10578.5|10568.5|10579.4|10569.4|10579.4|10569.4|10578.5|10568.5|2
1620797350000|2021-05-12 05:29:10|10578.5|10568.5|10578.5|10568.5|10578.5|10568.5|10578.5|10568.5|1
1620797370000|2021-05-12 05:29:30|10578.9|10568.9|10578.8|10568.8|10578.9|10568.9|10578.3|10568.3|3
1620797380000|2021-05-12 05:29:40|10578.4|10568.4|10577.5|10567.5|10578.8|10568.8|10577.5|10567.5|4
1620797390000|2021-05-12 05:29:50|10577.3|10567.3|10576.3|10566.3|10577.3|10567.3|10575.9|10565.9|6
1620797400000|2021-05-12 05:30:00|10575.9|10565.9|10583.9|10573.9|10583.9|10573.9|10573.6|10563.6|21
1620797410000|2021-05-12 05:30:10|10584.5|10574.5|10585.9|10575.9|10594.8|10584.8|10584.5|10574.5|31
1620797420000|2021-05-12 05:30:20|10586.6|10576.6|10591.5|10581.5|10592|10582|10585|10575|25
1620797430000|2021-05-12 05:30:30|10590.6|10580.6|10582.3|10572.3|10590.6|10580.6|10582.3|10572.3|16
1620797440000|2021-05-12 05:30:40|10582.8|10572.8|10591|10581|10592.5|10582.5|10582.8|10572.8|24
1620797450000|2021-05-12 05:30:50|10590|10580|10588.3|10578.3|10592|10582|10588|10578|13
1620797460000|2021-05-12 05:31:00|10587.9|10577.9|10589.3|10579.3|10589.3|10579.3|10586.4|10576.4|12
1620797470000|2021-05-12 05:31:10|10590.5|10580.5|10595.8|10585.8|10597|10587|10590.5|10580.5|19
1620797480000|2021-05-12 05:31:20|10595.3|10585.3|10597.1|10587.1|10598.3|10588.3|10594.3|10584.3|11
1620797490000|2021-05-12 05:31:30|10597.9|10587.9|10596.9|10586.9|10597.9|10587.9|10594.4|10584.4|12
1620797500000|2021-05-12 05:31:40|10596.4|10586.4|10596.3|10586.3|10596.4|10586.4|10594.3|10584.3|8
1620797510000|2021-05-12 05:31:50|10596|10586|10593.9|10583.9|10596|10586|10591.9|10581.9|15
1620797520000|2021-05-12 05:32:00|10594.4|10584.4|10592.1|10582.1|10594.6|10584.6|10591.3|10581.3|11
1620797530000|2021-05-12 05:32:10|10591.8|10581.8|10588.4|10578.4|10591.8|10581.8|10588.3|10578.3|16
1620797540000|2021-05-12 05:32:20|10588.8|10578.8|10587.9|10577.9|10588.8|10578.8|10587.4|10577.4|8
1620797550000|2021-05-12 05:32:30|10588.3|10578.3|10589.5|10579.5|10590.1|10580.1|10588.3|10578.3|18
1620797560000|2021-05-12 05:32:40|10589.3|10579.3|10588.8|10578.8|10589.5|10579.5|10588.8|10578.8|10
1620797570000|2021-05-12 05:32:50|10589|10579|10590|10580|10590|10580|10587.8|10577.8|12
1620797580000|2021-05-12 05:33:00|10590.9|10580.9|10593.6|10583.6|10593.6|10583.6|10590.9|10580.9|9
1620797590000|2021-05-12 05:33:10|10594|10584|10592.8|10582.8|10595.4|10585.4|10592.5|10582.5|18
1620797600000|2021-05-12 05:33:20|10592.3|10582.3|10592.4|10582.4|10592.6|10582.6|10591.4|10581.4|9
1620797610000|2021-05-12 05:33:30|10592|10582|10590.1|10580.1|10593|10583|10589.8|10579.8|10
1620797620000|2021-05-12 05:33:40|10590.4|10580.4|10588.5|10578.5|10591.4|10581.4|10588.3|10578.3|9
1620797630000|2021-05-12 05:33:50|10588.6|10578.6|10590.3|10580.3|10590.3|10580.3|10588.6|10578.6|4
1620797640000|2021-05-12 05:34:00|10591.9|10581.9|10591.5|10581.5|10591.9|10581.9|10590.9|10580.9|6
1620797650000|2021-05-12 05:34:10|10591.1|10581.1|10586|10576|10591.1|10581.1|10586|10576|14
1620797660000|2021-05-12 05:34:20|10585.8|10575.8|10585.1|10575.1|10585.8|10575.8|10584|10574|5
1620797670000|2021-05-12 05:34:30|10585.5|10575.5|10587.4|10577.4|10587.4|10577.4|10585.5|10575.5|4
1620797680000|2021-05-12 05:34:40|10586.5|10576.5|10585|10575|10587.1|10577.1|10585|10575|3
1620797690000|2021-05-12 05:34:50|10584.5|10574.5|10583.6|10573.6|10584.5|10574.5|10582.6|10572.6|9
1620797700000|2021-05-12 05:35:00|10584.1|10574.1|10586.1|10576.1|10586.1|10576.1|10584.1|10574.1|8
1620797710000|2021-05-12 05:35:10|10586.4|10576.4|10587.8|10577.8|10588|10578|10586.4|10576.4|5
1620797720000|2021-05-12 05:35:20|10587.5|10577.5|10588.5|10578.5|10588.5|10578.5|10587.5|10577.5|7
1620797730000|2021-05-12 05:35:30|10590.9|10580.9|10591.8|10581.8|10594.6|10584.6|10590.6|10580.6|15
1620797740000|2021-05-12 05:35:40|10590.8|10580.8|10592.9|10582.9|10592.9|10582.9|10590.6|10580.6|10
1620797750000|2021-05-12 05:35:50|10593|10583|10595.1|10585.1|10596.8|10586.8|10593|10583|21
1620797760000|2021-05-12 05:36:00|10596|10586|10593.9|10583.9|10596|10586|10592.3|10582.3|11
1620797770000|2021-05-12 05:36:10|10594.8|10584.8|10596.1|10586.1|10596.3|10586.3|10594.3|10584.3|11
1620797780000|2021-05-12 05:36:20|10596.3|10586.3|10596.1|10586.1|10596.8|10586.8|10595.5|10585.5|9
1620797790000|2021-05-12 05:36:30|10595.5|10585.5|10593.9|10583.9|10596|10586|10593.9|10583.9|18
1620797800000|2021-05-12 05:36:40|10593|10583|10592.5|10582.5|10594|10584|10592.1|10582.1|7
1620797810000|2021-05-12 05:36:50|10591.8|10581.8|10593.4|10583.4|10593.4|10583.4|10591.8|10581.8|7
1620797820000|2021-05-12 05:37:00|10593.8|10583.8|10595.9|10585.9|10595.9|10585.9|10593.8|10583.8|8
1620797830000|2021-05-12 05:37:10|10595|10585|10595.6|10585.6|10596.5|10586.5|10593.9|10583.9|20
1620797840000|2021-05-12 05:37:20|10595|10585|10594|10584|10598|10588|10593.4|10583.4|20
1620797850000|2021-05-12 05:37:30|10593.4|10583.4|10591.4|10581.4|10593.8|10583.8|10591.1|10581.1|12
1620797860000|2021-05-12 05:37:40|10591.1|10581.1|10587.6|10577.6|10591.1|10581.1|10587.6|10577.6|8
1620797870000|2021-05-12 05:37:50|10587|10577|10586.5|10576.5|10587.3|10577.3|10586.1|10576.1|13
1620797880000|2021-05-12 05:38:00|10586.1|10576.1|10582|10572|10586.1|10576.1|10581.3|10571.3|15
1620797890000|2021-05-12 05:38:10|10582.3|10572.3|10583.1|10573.1|10583.6|10573.6|10581.9|10571.9|12
1620797900000|2021-05-12 05:38:20|10582.5|10572.5|10583.1|10573.1|10584|10574|10582.5|10572.5|6
1620797910000|2021-05-12 05:38:30|10582.6|10572.6|10582.4|10572.4|10583.1|10573.1|10582.1|10572.1|6
1620797920000|2021-05-12 05:38:40|10582.1|10572.1|10582.9|10572.9|10582.9|10572.9|10580|10570|10
1620797930000|2021-05-12 05:38:50|10582.3|10572.3|10581.6|10571.6|10582.9|10572.9|10581|10571|11
1620797940000|2021-05-12 05:39:00|10581.3|10571.3|10580.4|10570.4|10581.3|10571.3|10578.3|10568.3|13
1620797950000|2021-05-12 05:39:10|10580.3|10570.3|10581.8|10571.8|10581.8|10571.8|10579.5|10569.5|11
1620797960000|2021-05-12 05:39:20|10582.1|10572.1|10590|10580|10590|10580|10582.1|10572.1|25
1620797970000|2021-05-12 05:39:30|10589|10579|10591.8|10581.8|10594.3|10584.3|10588.6|10578.6|21
1620797980000|2021-05-12 05:39:40|10592|10582|10593.6|10583.6|10595.8|10585.8|10591.5|10581.5|20
1620797990000|2021-05-12 05:39:50|10594.9|10584.9|10595.1|10585.1|10596.1|10586.1|10592.8|10582.8|17
1620798000000|2021-05-12 05:40:00|10595.5|10585.5|10597.9|10587.9|10597.9|10587.9|10594.9|10584.9|11
1620798010000|2021-05-12 05:40:10|10598.1|10588.1|10599.1|10589.1|10599.9|10589.9|10598|10588|14
1620798020000|2021-05-12 05:40:20|10599.5|10589.5|10605|10595|10606.3|10596.3|10599.5|10589.5|21
1620798030000|2021-05-12 05:40:30|10604.8|10594.8|10606.4|10596.4|10606.8|10596.8|10603.9|10593.9|20
1620798040000|2021-05-12 05:40:40|10606.8|10596.8|10620.8|10610.8|10620.8|10610.8|10606.8|10596.8|23
1620798050000|2021-05-12 05:40:50|10620|10610|10613|10603|10620|10610|10612.5|10602.5|23
1620798060000|2021-05-12 05:41:00|10612.4|10602.4|10613.8|10603.8|10615.5|10605.5|10612.4|10602.4|11
1620798070000|2021-05-12 05:41:10|10613.1|10603.1|10610.4|10600.4|10613.1|10603.1|10609.3|10599.3|10
1620798080000|2021-05-12 05:41:20|10609.3|10599.3|10614.3|10604.3|10614.3|10604.3|10609.3|10599.3|17
1620798090000|2021-05-12 05:41:30|10614|10604|10612.8|10602.8|10614|10604|10611.8|10601.8|10
1620798100000|2021-05-12 05:41:40|10612.5|10602.5|10610.4|10600.4|10612.5|10602.5|10610.4|10600.4|11
1620798110000|2021-05-12 05:41:50|10609.5|10599.5|10605.5|10595.5|10609.5|10599.5|10605.5|10595.5|14
1620798120000|2021-05-12 05:42:00|10605.6|10595.6|10604|10594|10606|10596|10603.5|10593.5|7
1620798130000|2021-05-12 05:42:10|10603.3|10593.3|10599.3|10589.3|10603.3|10593.3|10599.1|10589.1|8
1620798140000|2021-05-12 05:42:20|10598.6|10588.6|10596|10586|10599|10589|10595|10585|14
1620798150000|2021-05-12 05:42:30|10597.1|10587.1|10600|10590|10600|10590|10597.1|10587.1|12
1620798160000|2021-05-12 05:42:40|10601.3|10591.3|10606.4|10596.4|10607.1|10597.1|10601.3|10591.3|14
1620798170000|2021-05-12 05:42:50|10607.5|10597.5|10605.6|10595.6|10607.5|10597.5|10604.9|10594.9|10
1620798180000|2021-05-12 05:43:00|10605.8|10595.8|10607.4|10597.4|10610.8|10600.8|10604.1|10594.1|19
1620798190000|2021-05-12 05:43:10|10607.3|10597.3|10609.3|10599.3|10610.1|10600.1|10606.8|10596.8|9
1620798200000|2021-05-12 05:43:20|10608.8|10598.8|10608.3|10598.3|10608.8|10598.8|10606.5|10596.5|11
1620798210000|2021-05-12 05:43:30|10608.9|10598.9|10608|10598|10611|10601|10607.8|10597.8|10
1620798220000|2021-05-12 05:43:40|10607.8|10597.8|10604.3|10594.3|10608.1|10598.1|10604.3|10594.3|15
1620798230000|2021-05-12 05:43:50|10604|10594|10605.9|10595.9|10608.1|10598.1|10604|10594|13
1620798240000|2021-05-12 05:44:00|10605.5|10595.5|10601.9|10591.9|10605.5|10595.5|10597|10587|20
1620798250000|2021-05-12 05:44:10|10601.8|10591.8|10599.6|10589.6|10601.8|10591.8|10599.6|10589.6|11
1620798260000|2021-05-12 05:44:20|10599.8|10589.8|10599.5|10589.5|10602.8|10592.8|10599.5|10589.5|15
1620798270000|2021-05-12 05:44:30|10598.9|10588.9|10597.4|10587.4|10599.3|10589.3|10596.8|10586.8|13
1620798280000|2021-05-12 05:44:40|10597.8|10587.8|10599.3|10589.3|10600.4|10590.4|10597.8|10587.8|10
1620798290000|2021-05-12 05:44:50|10599.4|10589.4|10600.1|10590.1|10600.1|10590.1|10598|10588|10
1620798300000|2021-05-12 05:45:00|10600.5|10590.5|10608|10598|10609.8|10599.8|10600.5|10590.5|12
1620798310000|2021-05-12 05:45:10|10606.8|10596.8|10606|10596|10606.9|10596.9|10604.6|10594.6|12
1620798320000|2021-05-12 05:45:20|10607.1|10597.1|10603.5|10593.5|10607.1|10597.1|10602.4|10592.4|10
1620798330000|2021-05-12 05:45:30|10603.3|10593.3|10602.6|10592.6|10603.3|10593.3|10601.5|10591.5|9
1620798340000|2021-05-12 05:45:40|10602.1|10592.1|10606|10596|10606|10596|10601.8|10591.8|7
1620798350000|2021-05-12 05:45:50|10605.8|10595.8|10602.5|10592.5|10605.9|10595.9|10602.5|10592.5|16
1620798360000|2021-05-12 05:46:00|10603.8|10593.8|10601|10591|10603.8|10593.8|10600.4|10590.4|13
1620798370000|2021-05-12 05:46:10|10601.3|10591.3|10599.4|10589.4|10602.5|10592.5|10599.4|10589.4|15
1620798380000|2021-05-12 05:46:20|10598.9|10588.9|10601.1|10591.1|10603.3|10593.3|10598.6|10588.6|11
1620798390000|2021-05-12 05:46:30|10600.9|10590.9|10600.4|10590.4|10600.9|10590.9|10600.4|10590.4|2
1620798400000|2021-05-12 05:46:40|10600.6|10590.6|10604|10594|10604|10594|10600.6|10590.6|8
1620798410000|2021-05-12 05:46:50|10603.9|10593.9|10599.8|10589.8|10605.4|10595.4|10599.3|10589.3|16
1620798420000|2021-05-12 05:47:00|10599.5|10589.5|10597.1|10587.1|10599.5|10589.5|10596.8|10586.8|10
1620798430000|2021-05-12 05:47:10|10596.6|10586.6|10596.3|10586.3|10597.3|10587.3|10596.3|10586.3|13
1620798440000|2021-05-12 05:47:20|10596.5|10586.5|10594.8|10584.8|10596.5|10586.5|10594.5|10584.5|7
1620798450000|2021-05-12 05:47:30|10594.6|10584.6|10594.3|10584.3|10595.6|10585.6|10593.4|10583.4|8
1620798460000|2021-05-12 05:47:40|10594.4|10584.4|10595.3|10585.3|10595.8|10585.8|10592.9|10582.9|11
1620798470000|2021-05-12 05:47:50|10594.8|10584.8|10592|10582|10594.8|10584.8|10592|10582|11
1620798480000|2021-05-12 05:48:00|10591.9|10581.9|10591.3|10581.3|10592|10582|10591.3|10581.3|12
1620798490000|2021-05-12 05:48:10|10590.8|10580.8|10587.3|10577.3|10591|10581|10586|10576|19
1620798500000|2021-05-12 05:48:20|10587.5|10577.5|10587.5|10577.5|10590|10580|10586.4|10576.4|20
1620798510000|2021-05-12 05:48:30|10587.3|10577.3|10588.5|10578.5|10588.5|10578.5|10586.5|10576.5|14
1620798520000|2021-05-12 05:48:40|10589.4|10579.4|10587.3|10577.3|10589.4|10579.4|10585|10575|17
1620798530000|2021-05-12 05:48:50|10587|10577|10584.5|10574.5|10588.1|10578.1|10584.5|10574.5|14
1620798540000|2021-05-12 05:49:00|10584.3|10574.3|10585.5|10575.5|10586.5|10576.5|10582.6|10572.6|17
1620798550000|2021-05-12 05:49:10|10584.9|10574.9|10587.1|10577.1|10587.1|10577.1|10584.3|10574.3|11
1620798560000|2021-05-12 05:49:20|10587|10577|10582.1|10572.1|10587.9|10577.9|10580.8|10570.8|15
1620798570000|2021-05-12 05:49:30|10582.4|10572.4|10583|10573|10583.8|10573.8|10582|10572|8
1620798580000|2021-05-12 05:49:40|10583.1|10573.1|10589.6|10579.6|10589.6|10579.6|10583.1|10573.1|13
1620798590000|2021-05-12 05:49:50|10589.3|10579.3|10589|10579|10589.3|10579.3|10586.9|10576.9|10
1620798600000|2021-05-12 05:50:00|10589.3|10579.3|10592|10582|10592|10582|10589|10579|11
1620798610000|2021-05-12 05:50:10|10591.5|10581.5|10593.8|10583.8|10594.4|10584.4|10589.6|10579.6|14
1620798620000|2021-05-12 05:50:20|10592.3|10582.3|10591.6|10581.6|10595|10585|10591.4|10581.4|14
1620798630000|2021-05-12 05:50:30|10591.8|10581.8|10593.5|10583.5|10593.5|10583.5|10590.8|10580.8|12
1620798640000|2021-05-12 05:50:40|10593.1|10583.1|10591.5|10581.5|10594.5|10584.5|10591.5|10581.5|12
1620798650000|2021-05-12 05:50:50|10591.8|10581.8|10586.5|10576.5|10591.8|10581.8|10586.5|10576.5|12
1620798660000|2021-05-12 05:51:00|10586.8|10576.8|10586.1|10576.1|10586.8|10576.8|10586|10576|5
1620798670000|2021-05-12 05:51:10|10585.9|10575.9|10586.8|10576.8|10586.9|10576.9|10585.1|10575.1|8
1620798680000|2021-05-12 05:51:20|10587.1|10577.1|10588.4|10578.4|10590.3|10580.3|10587.1|10577.1|11
1620798690000|2021-05-12 05:51:30|10588.6|10578.6|10588.3|10578.3|10590.1|10580.1|10588|10578|7
1620798700000|2021-05-12 05:51:40|10588.8|10578.8|10590.5|10580.5|10590.5|10580.5|10588.8|10578.8|4
1620798710000|2021-05-12 05:51:50|10590.1|10580.1|10588.8|10578.8|10590.1|10580.1|10587.4|10577.4|14
1620798720000|2021-05-12 05:52:00|10588.3|10578.3|10587.1|10577.1|10589.6|10579.6|10586.8|10576.8|14
1620798730000|2021-05-12 05:52:10|10586.8|10576.8|10588.4|10578.4|10588.5|10578.5|10585.4|10575.4|15
1620798740000|2021-05-12 05:52:20|10588.6|10578.6|10589.4|10579.4|10590.4|10580.4|10588.6|10578.6|10
1620798760000|2021-05-12 05:52:40|10589.1|10579.1|10586.3|10576.3|10589.1|10579.1|10586|10576|11
1620798770000|2021-05-12 05:52:50|10586.1|10576.1|10583.8|10573.8|10586.5|10576.5|10583.8|10573.8|6
1620798780000|2021-05-12 05:53:00|10584.6|10574.6|10585.3|10575.3|10586.1|10576.1|10584.1|10574.1|11
1620798790000|2021-05-12 05:53:10|10585|10575|10585.6|10575.6|10585.6|10575.6|10584.9|10574.9|4
1620798800000|2021-05-12 05:53:20|10585.4|10575.4|10584.5|10574.5|10585.4|10575.4|10584.5|10574.5|4
1620798810000|2021-05-12 05:53:30|10584.9|10574.9|10585.4|10575.4|10586.1|10576.1|10583.8|10573.8|13
1620798820000|2021-05-12 05:53:40|10585.1|10575.1|10586.8|10576.8|10586.8|10576.8|10585.1|10575.1|8
1620798830000|2021-05-12 05:53:50|10587|10577|10586.5|10576.5|10588.5|10578.5|10586.5|10576.5|11
1620798840000|2021-05-12 05:54:00|10586|10576|10579.3|10569.3|10586.4|10576.4|10579.3|10569.3|20
1620798850000|2021-05-12 05:54:10|10579|10569|10569.3|10559.3|10579|10569|10565.9|10555.9|26
1620798860000|2021-05-12 05:54:20|10569.9|10559.9|10572.3|10562.3|10574.5|10564.5|10568.8|10558.8|26
1620798870000|2021-05-12 05:54:30|10572.6|10562.6|10572.3|10562.3|10574|10564|10571.1|10561.1|11
1620798880000|2021-05-12 05:54:40|10572.6|10562.6|10569.1|10559.1|10572.6|10562.6|10568.4|10558.4|8
1620798890000|2021-05-12 05:54:50|10569.9|10559.9|10566.5|10556.5|10569.9|10559.9|10566.5|10556.5|9
1620798900000|2021-05-12 05:55:00|10566|10556|10566|10556|10566.3|10556.3|10564.6|10554.6|15
1620798910000|2021-05-12 05:55:10|10566.5|10556.5|10569.9|10559.9|10569.9|10559.9|10565.8|10555.8|24
1620798920000|2021-05-12 05:55:20|10569.3|10559.3|10568.4|10558.4|10569.3|10559.3|10565.9|10555.9|16
1620798930000|2021-05-12 05:55:30|10568.1|10558.1|10570.8|10560.8|10570.8|10560.8|10568.1|10558.1|18
1620798940000|2021-05-12 05:55:40|10571|10561|10571|10561|10572.1|10562.1|10570.4|10560.4|11
1620798950000|2021-05-12 05:55:50|10571.5|10561.5|10572.3|10562.3|10573.1|10563.1|10571.1|10561.1|11
1620798960000|2021-05-12 05:56:00|10571.8|10561.8|10574.5|10564.5|10575.5|10565.5|10571.8|10561.8|17
1620798970000|2021-05-12 05:56:10|10574.3|10564.3|10570.4|10560.4|10574.3|10564.3|10570.4|10560.4|10
1620798980000|2021-05-12 05:56:20|10570.9|10560.9|10565.6|10555.6|10571.4|10561.4|10565.6|10555.6|9
1620798990000|2021-05-12 05:56:30|10564.4|10554.4|10569.5|10559.5|10569.5|10559.5|10561.8|10551.8|16
1620799000000|2021-05-12 05:56:40|10570|10560|10570.4|10560.4|10570.4|10560.4|10569.8|10559.8|3
1620799010000|2021-05-12 05:56:50|10571|10561|10572.3|10562.3|10572.3|10562.3|10571|10561|4
1620799020000|2021-05-12 05:57:00|10572.8|10562.8|10574.9|10564.9|10576.3|10566.3|10572.8|10562.8|9
1620799030000|2021-05-12 05:57:10|10574.5|10564.5|10572.8|10562.8|10574.5|10564.5|10572.8|10562.8|3
1620799040000|2021-05-12 05:57:20|10572.5|10562.5|10570.6|10560.6|10572.5|10562.5|10568|10558|13
1620799050000|2021-05-12 05:57:30|10570.9|10560.9|10573|10563|10573|10563|10570.8|10560.8|9
1620799060000|2021-05-12 05:57:40|10572.5|10562.5|10569.6|10559.6|10572.5|10562.5|10568.5|10558.5|10
1620799070000|2021-05-12 05:57:50|10570|10560|10573|10563|10573|10563|10570|10560|4
1620799080000|2021-05-12 05:58:00|10573.4|10563.4|10573|10563|10573.4|10563.4|10573|10563|2
1620799090000|2021-05-12 05:58:10|10573.5|10563.5|10573.8|10563.8|10573.9|10563.9|10573.4|10563.4|5
1620799100000|2021-05-12 05:58:20|10574|10564|10572.5|10562.5|10574|10564|10572.5|10562.5|4
1620799110000|2021-05-12 05:58:30|10573.3|10563.3|10571.8|10561.8|10574|10564|10570.8|10560.8|14
1620799120000|2021-05-12 05:58:40|10572|10562|10571.9|10561.9|10572|10562|10571.9|10561.9|2
1620799130000|2021-05-12 05:58:50|10571.5|10561.5|10571.8|10561.8|10571.8|10561.8|10570.9|10560.9|3
1620799140000|2021-05-12 05:59:00|10571.5|10561.5|10570.5|10560.5|10571.6|10561.6|10570|10560|7
1620799150000|2021-05-12 05:59:10|10570.8|10560.8|10569.8|10559.8|10570.9|10560.9|10569.6|10559.6|7
1620799160000|2021-05-12 05:59:20|10571.3|10561.3|10569.4|10559.4|10571.3|10561.3|10569|10559|6
1620799170000|2021-05-12 05:59:30|10569.8|10559.8|10571.9|10561.9|10572|10562|10569.8|10559.8|5
1620799180000|2021-05-12 05:59:40|10571.6|10561.6|10574.9|10564.9|10575.1|10565.1|10571|10561|10
1620799190000|2021-05-12 05:59:50|10574|10564|10573.3|10563.3|10574.1|10564.1|10573.3|10563.3|4
1620799200000|2021-05-12 06:00:00|10573|10563|10570.4|10560.4|10573.3|10563.3|10570.4|10560.4|12
1620799210000|2021-05-12 06:00:10|10569.8|10559.8|10570.6|10560.6|10572.3|10562.3|10568.8|10558.8|15
1620799220000|2021-05-12 06:00:20|10569.6|10559.6|10565|10555|10569.8|10559.8|10565|10555|13
1620799230000|2021-05-12 06:00:30|10565.4|10555.4|10563.5|10553.5|10565.8|10555.8|10563.5|10553.5|10
1620799240000|2021-05-12 06:00:40|10563.6|10553.6|10562.6|10552.6|10563.6|10553.6|10559.3|10549.3|24
1620799250000|2021-05-12 06:00:50|10562.4|10552.4|10562.5|10552.5|10562.9|10552.9|10561.8|10551.8|12
1620799260000|2021-05-12 06:01:00|10561|10551|10559.6|10549.6|10562|10552|10556|10546|20
1620799270000|2021-05-12 06:01:10|10559.3|10549.3|10556.4|10546.4|10559.5|10549.5|10556.4|10546.4|16
1620799280000|2021-05-12 06:01:20|10555.8|10545.8|10557.5|10547.5|10559.5|10549.5|10555.8|10545.8|16
1620799290000|2021-05-12 06:01:30|10557.3|10547.3|10556.8|10546.8|10557.8|10547.8|10556.6|10546.6|18
1620799300000|2021-05-12 06:01:40|10556.6|10546.6|10558.9|10548.9|10559.6|10549.6|10556.6|10546.6|8
1620799310000|2021-05-12 06:01:50|10560.5|10550.5|10560.3|10550.3|10561.4|10551.4|10558.8|10548.8|12
1620799320000|2021-05-12 06:02:00|10560|10550|10558.4|10548.4|10560|10550|10557.8|10547.8|10
1620799330000|2021-05-12 06:02:10|10558.6|10548.6|10558.6|10548.6|10559.1|10549.1|10558|10548|8
1620799340000|2021-05-12 06:02:20|10559.1|10549.1|10560.8|10550.8|10562.1|10552.1|10558.4|10548.4|12
1620799350000|2021-05-12 06:02:30|10560.5|10550.5|10561|10551|10563|10553|10560.5|10550.5|13
1620799360000|2021-05-12 06:02:40|10561.5|10551.5|10563.6|10553.6|10564.5|10554.5|10561.5|10551.5|8
1620799370000|2021-05-12 06:02:50|10563.8|10553.8|10563.6|10553.6|10564.5|10554.5|10563.6|10553.6|12
1620799380000|2021-05-12 06:03:00|10564|10554|10562.3|10552.3|10564|10554|10562.3|10552.3|7
1620799390000|2021-05-12 06:03:10|10562|10552|10555.4|10545.4|10562|10552|10552.8|10542.8|16
1620799400000|2021-05-12 06:03:20|10556.3|10546.3|10555.6|10545.6|10556.3|10546.3|10555.3|10545.3|5
1620799410000|2021-05-12 06:03:30|10556|10546|10558.8|10548.8|10559.5|10549.5|10555.5|10545.5|11
1620799420000|2021-05-12 06:03:40|10558|10548|10561.8|10551.8|10561.8|10551.8|10558|10548|7
1620799430000|2021-05-12 06:03:50|10562.3|10552.3|10563|10553|10563.4|10553.4|10561.1|10551.1|6
1620799440000|2021-05-12 06:04:00|10563.4|10553.4|10563.4|10553.4|10564|10554|10562.8|10552.8|11
1620799450000|2021-05-12 06:04:10|10564|10554|10567.8|10557.8|10568.6|10558.6|10564|10554|13
1620799460000|2021-05-12 06:04:20|10568.5|10558.5|10567.3|10557.3|10569.6|10559.6|10567.3|10557.3|8
1620799470000|2021-05-12 06:04:30|10568|10558|10568|10558|10568.5|10558.5|10568|10558|5
1620799480000|2021-05-12 06:04:40|10569.4|10559.4|10572.9|10562.9|10573.1|10563.1|10568|10558|19
1620799490000|2021-05-12 06:04:50|10573.4|10563.4|10577.1|10567.1|10577.5|10567.5|10573.4|10563.4|12
1620799500000|2021-05-12 06:05:00|10577.5|10567.5|10578.5|10568.5|10578.5|10568.5|10576.1|10566.1|12
1620799510000|2021-05-12 06:05:10|10577.5|10567.5|10576.8|10566.8|10578|10568|10575.9|10565.9|15
1620799520000|2021-05-12 06:05:20|10576.1|10566.1|10577.5|10567.5|10577.9|10567.9|10576|10566|21
1620799530000|2021-05-12 06:05:30|10577.3|10567.3|10578.3|10568.3|10579|10569|10577.3|10567.3|8
1620799540000|2021-05-12 06:05:40|10578.9|10568.9|10578.4|10568.4|10578.9|10568.9|10578.4|10568.4|2
1620799550000|2021-05-12 06:05:50|10579|10569|10581.4|10571.4|10581.5|10571.5|10578.4|10568.4|12
1620799560000|2021-05-12 06:06:00|10581.1|10571.1|10580.1|10570.1|10583.4|10573.4|10580.1|10570.1|16
1620799570000|2021-05-12 06:06:10|10579.5|10569.5|10578.1|10568.1|10579.5|10569.5|10578.1|10568.1|6
1620799580000|2021-05-12 06:06:20|10578.4|10568.4|10578.3|10568.3|10578.4|10568.4|10576|10566|9
1620799590000|2021-05-12 06:06:30|10578.5|10568.5|10582|10572|10582|10572|10578.5|10568.5|10
1620799600000|2021-05-12 06:06:40|10582.6|10572.6|10588|10578|10588|10578|10582.6|10572.6|9
1620799610000|2021-05-12 06:06:50|10587.6|10577.6|10586.8|10576.8|10587.8|10577.8|10585.3|10575.3|12
1620799620000|2021-05-12 06:07:00|10586.5|10576.5|10582.9|10572.9|10586.5|10576.5|10581.9|10571.9|11
1620799630000|2021-05-12 06:07:10|10582.6|10572.6|10586.5|10576.5|10586.5|10576.5|10582.4|10572.4|12
1620799640000|2021-05-12 06:07:20|10587|10577|10584.9|10574.9|10588|10578|10584.9|10574.9|7
1620799650000|2021-05-12 06:07:30|10584.3|10574.3|10583.1|10573.1|10585.5|10575.5|10583.1|10573.1|10
1620799660000|2021-05-12 06:07:40|10583.5|10573.5|10582.3|10572.3|10584.5|10574.5|10582.3|10572.3|8
1620799670000|2021-05-12 06:07:50|10582.5|10572.5|10585.9|10575.9|10585.9|10575.9|10582.3|10572.3|17
1620799680000|2021-05-12 06:08:00|10585.6|10575.6|10582.9|10572.9|10586|10576|10582.5|10572.5|13
1620799690000|2021-05-12 06:08:10|10582.1|10572.1|10580.6|10570.6|10582.4|10572.4|10580.3|10570.3|8
1620799700000|2021-05-12 06:08:20|10580.4|10570.4|10582|10572|10582.4|10572.4|10580.4|10570.4|12
1620799710000|2021-05-12 06:08:30|10581.8|10571.8|10583.1|10573.1|10584.4|10574.4|10581.8|10571.8|11
1620799720000|2021-05-12 06:08:40|10582.8|10572.8|10584.3|10574.3|10584.3|10574.3|10582.5|10572.5|8
1620799730000|2021-05-12 06:08:50|10584.5|10574.5|10584.5|10574.5|10585.8|10575.8|10584.5|10574.5|8
1620799740000|2021-05-12 06:09:00|10585|10575|10588.3|10578.3|10588.3|10578.3|10585|10575|13
1620799750000|2021-05-12 06:09:10|10589|10579|10589.4|10579.4|10590|10580|10588.4|10578.4|16
1620799760000|2021-05-12 06:09:20|10589.1|10579.1|10588.8|10578.8|10589.8|10579.8|10586.3|10576.3|16
1620799770000|2021-05-12 06:09:30|10589.3|10579.3|10589.5|10579.5|10590.8|10580.8|10588.8|10578.8|9
1620799780000|2021-05-12 06:09:40|10589.1|10579.1|10585.6|10575.6|10589.1|10579.1|10585.5|10575.5|8
1620799790000|2021-05-12 06:09:50|10584.3|10574.3|10586.4|10576.4|10587|10577|10584|10574|12
1620799800000|2021-05-12 06:10:00|10585.8|10575.8|10587.5|10577.5|10587.9|10577.9|10584.8|10574.8|13
1620799810000|2021-05-12 06:10:10|10587|10577|10587|10577|10587.3|10577.3|10585.5|10575.5|10
1620799820000|2021-05-12 06:10:20|10587.3|10577.3|10586.8|10576.8|10589.6|10579.6|10586.5|10576.5|11
1620799830000|2021-05-12 06:10:30|10587.1|10577.1|10588.3|10578.3|10588.3|10578.3|10587.1|10577.1|3
1620799840000|2021-05-12 06:10:40|10588.6|10578.6|10588.6|10578.6|10588.6|10578.6|10588.3|10578.3|3
1620799850000|2021-05-12 06:10:50|10588.9|10578.9|10589.3|10579.3|10589.3|10579.3|10588.9|10578.9|2
1620799860000|2021-05-12 06:11:00|10588.3|10578.3|10587.4|10577.4|10589.3|10579.3|10587.4|10577.4|8
1620799870000|2021-05-12 06:11:10|10587.5|10577.5|10587|10577|10588.3|10578.3|10587|10577|6
1620799880000|2021-05-12 06:11:20|10586.6|10576.6|10586.1|10576.1|10586.6|10576.6|10585.6|10575.6|7
1620799890000|2021-05-12 06:11:30|10586|10576|10583.6|10573.6|10586|10576|10583.5|10573.5|8
1620799900000|2021-05-12 06:11:40|10583.3|10573.3|10584.6|10574.6|10584.6|10574.6|10583.3|10573.3|5
1620799910000|2021-05-12 06:11:50|10585.3|10575.3|10586|10576|10586.5|10576.5|10585.3|10575.3|6
1620799920000|2021-05-12 06:12:00|10585.6|10575.6|10585.6|10575.6|10585.6|10575.6|10584.9|10574.9|3
1620799930000|2021-05-12 06:12:10|10585.3|10575.3|10584.4|10574.4|10585.3|10575.3|10584.4|10574.4|2
1620799940000|2021-05-12 06:12:20|10584.5|10574.5|10586|10576|10586|10576|10584.5|10574.5|3
1620799950000|2021-05-12 06:12:30|10586.4|10576.4|10587|10577|10587.8|10577.8|10586.4|10576.4|6
1620799960000|2021-05-12 06:12:40|10586.6|10576.6|10584|10574|10586.6|10576.6|10583.5|10573.5|11
1620799970000|2021-05-12 06:12:50|10583.8|10573.8|10579.3|10569.3|10583.8|10573.8|10578|10568|19
1620799980000|2021-05-12 06:13:00|10579|10569|10580.3|10570.3|10582.1|10572.1|10578.8|10568.8|14
1620799990000|2021-05-12 06:13:10|10579.5|10569.5|10583.4|10573.4|10583.4|10573.4|10579.5|10569.5|14
1620800000000|2021-05-12 06:13:20|10583.3|10573.3|10583.1|10573.1|10583.8|10573.8|10582.9|10572.9|13
1620800010000|2021-05-12 06:13:30|10582.8|10572.8|10583.1|10573.1|10583.1|10573.1|10582.8|10572.8|5
1620800020000|2021-05-12 06:13:40|10582|10572|10583.1|10573.1|10583.1|10573.1|10582|10572|3
1620800030000|2021-05-12 06:13:50|10583.8|10573.8|10586.4|10576.4|10586.4|10576.4|10583.8|10573.8|4
1620800040000|2021-05-12 06:14:00|10587.5|10577.5|10587|10577|10588.6|10578.6|10587|10577|8
1620800050000|2021-05-12 06:14:10|10585.9|10575.9|10583.6|10573.6|10585.9|10575.9|10583|10573|8
1620800060000|2021-05-12 06:14:20|10583.3|10573.3|10582.5|10572.5|10583.3|10573.3|10582.3|10572.3|5
1620800070000|2021-05-12 06:14:30|10582.3|10572.3|10583.8|10573.8|10583.8|10573.8|10582.3|10572.3|4
1620800080000|2021-05-12 06:14:40|10582.8|10572.8|10582|10572|10582.8|10572.8|10581.8|10571.8|7
1620800090000|2021-05-12 06:14:50|10581.8|10571.8|10582.1|10572.1|10582.1|10572.1|10581.8|10571.8|3
1620800100000|2021-05-12 06:15:00|10582.9|10572.9|10587.4|10577.4|10587.8|10577.8|10582.9|10572.9|11
1620800110000|2021-05-12 06:15:10|10587.1|10577.1|10582.3|10572.3|10587.5|10577.5|10582.3|10572.3|10
1620800120000|2021-05-12 06:15:20|10579.6|10569.6|10577.9|10567.9|10579.6|10569.6|10576.8|10566.8|17
1620800130000|2021-05-12 06:15:30|10577.3|10567.3|10573.5|10563.5|10577.3|10567.3|10572.8|10562.8|18
1620800140000|2021-05-12 06:15:40|10572.9|10562.9|10573|10563|10573|10563|10572.1|10562.1|6
1620800150000|2021-05-12 06:15:50|10573.5|10563.5|10575.3|10565.3|10576.3|10566.3|10573.5|10563.5|7
1620800160000|2021-05-12 06:16:00|10575.1|10565.1|10575.3|10565.3|10575.4|10565.4|10573.4|10563.4|10
1620800170000|2021-05-12 06:16:10|10575.4|10565.4|10575|10565|10576.8|10566.8|10575|10565|11
1620800180000|2021-05-12 06:16:20|10575.4|10565.4|10577.9|10567.9|10577.9|10567.9|10573.5|10563.5|11
1620800190000|2021-05-12 06:16:30|10578.6|10568.6|10580|10570|10580.6|10570.6|10578.6|10568.6|8
1620800200000|2021-05-12 06:16:40|10579.3|10569.3|10581|10571|10581.1|10571.1|10579.3|10569.3|6
1620800210000|2021-05-12 06:16:50|10581.3|10571.3|10579.3|10569.3|10581.9|10571.9|10578.8|10568.8|10
1620800220000|2021-05-12 06:17:00|10579|10569|10578|10568|10579|10569|10576.1|10566.1|8
1620800230000|2021-05-12 06:17:10|10577.8|10567.8|10576.8|10566.8|10577.8|10567.8|10576.3|10566.3|8
1620800240000|2021-05-12 06:17:20|10577|10567|10580.6|10570.6|10580.9|10570.9|10577|10567|10
1620800250000|2021-05-12 06:17:30|10580.3|10570.3|10578.9|10568.9|10580.5|10570.5|10578.9|10568.9|7
1620800260000|2021-05-12 06:17:40|10579.3|10569.3|10578.9|10568.9|10579.3|10569.3|10578.9|10568.9|2
1620800270000|2021-05-12 06:17:50|10578.1|10568.1|10579.6|10569.6|10579.6|10569.6|10576.6|10566.6|12
1620800280000|2021-05-12 06:18:00|10580|10570|10581.3|10571.3|10581.3|10571.3|10580|10570|5
1620800290000|2021-05-12 06:18:10|10580.9|10570.9|10579.5|10569.5|10582.8|10572.8|10579.5|10569.5|13
1620800300000|2021-05-12 06:18:20|10579.1|10569.1|10582.5|10572.5|10582.5|10572.5|10578.6|10568.6|9
1620800310000|2021-05-12 06:18:30|10582.4|10572.4|10583.3|10573.3|10583.3|10573.3|10582.4|10572.4|5
1620800320000|2021-05-12 06:18:40|10583.9|10573.9|10585.4|10575.4|10586.1|10576.1|10583|10573|10
1620800330000|2021-05-12 06:18:50|10584.6|10574.6|10585.8|10575.8|10585.8|10575.8|10584.4|10574.4|5
1620800340000|2021-05-12 06:19:00|10586.1|10576.1|10585.6|10575.6|10587.5|10577.5|10585.6|10575.6|9
1620800350000|2021-05-12 06:19:10|10586|10576|10586.6|10576.6|10586.8|10576.8|10585.4|10575.4|10
1620800360000|2021-05-12 06:19:20|10585.9|10575.9|10587|10577|10587.1|10577.1|10585.9|10575.9|7
1620800370000|2021-05-12 06:19:30|10586.6|10576.6|10585.9|10575.9|10586.9|10576.9|10585.9|10575.9|7
1620800380000|2021-05-12 06:19:40|10585.6|10575.6|10586|10576|10586|10576|10583.5|10573.5|11
1620800390000|2021-05-12 06:19:50|10585.8|10575.8|10584|10574|10585.8|10575.8|10584|10574|5
1620800400000|2021-05-12 06:20:00|10583.6|10573.6|10584.1|10574.1|10584.1|10574.1|10582|10572|11
1620800410000|2021-05-12 06:20:10|10583.8|10573.8|10586.4|10576.4|10586.4|10576.4|10581.8|10571.8|12
1620800420000|2021-05-12 06:20:20|10586.9|10576.9|10587.6|10577.6|10587.6|10577.6|10586.8|10576.8|6
1620800430000|2021-05-12 06:20:30|10587.9|10577.9|10588.9|10578.9|10588.9|10578.9|10587.9|10577.9|3
1620800440000|2021-05-12 06:20:40|10588.6|10578.6|10586.8|10576.8|10588.6|10578.6|10586|10576|11
1620800450000|2021-05-12 06:20:50|10587|10577|10588|10578|10588|10578|10587|10577|5
1620800460000|2021-05-12 06:21:00|10587.8|10577.8|10588|10578|10588|10578|10587.5|10577.5|4
1620800470000|2021-05-12 06:21:10|10590|10580|10590.5|10580.5|10590.5|10580.5|10590|10580|3
1620800480000|2021-05-12 06:21:20|10591|10581|10591.4|10581.4|10591.4|10581.4|10591|10581|3
1620800490000|2021-05-12 06:21:30|10594.5|10584.5|10593.9|10583.9|10594.6|10584.6|10592.9|10582.9|7
1620800500000|2021-05-12 06:21:40|10593.5|10583.5|10595.3|10585.3|10596.3|10586.3|10593.5|10583.5|11
1620800510000|2021-05-12 06:21:50|10595.8|10585.8|10594.8|10584.8|10596.3|10586.3|10594|10584|9
1620800520000|2021-05-12 06:22:00|10595.5|10585.5|10595.4|10585.4|10595.5|10585.5|10594.6|10584.6|7
1620800530000|2021-05-12 06:22:10|10595.1|10585.1|10598.3|10588.3|10598.3|10588.3|10595.1|10585.1|11
1620800540000|2021-05-12 06:22:20|10597.9|10587.9|10596.4|10586.4|10597.9|10587.9|10596.3|10586.3|11
1620800550000|2021-05-12 06:22:30|10596.3|10586.3|10593.6|10583.6|10596.3|10586.3|10593.4|10583.4|11
1620800560000|2021-05-12 06:22:40|10593|10583|10594.8|10584.8|10594.8|10584.8|10591.4|10581.4|13
1620800570000|2021-05-12 06:22:50|10594.9|10584.9|10593.9|10583.9|10594.9|10584.9|10593.9|10583.9|9
1620800580000|2021-05-12 06:23:00|10593.8|10583.8|10593.5|10583.5|10594.9|10584.9|10593.5|10583.5|7
1620800590000|2021-05-12 06:23:10|10593|10583|10593.3|10583.3|10593.3|10583.3|10593|10583|2
1620800600000|2021-05-12 06:23:20|10593.5|10583.5|10596.6|10586.6|10596.6|10586.6|10593.5|10583.5|8
1620800610000|2021-05-12 06:23:30|10596.4|10586.4|10596.1|10586.1|10596.4|10586.4|10595.1|10585.1|6
1620800620000|2021-05-12 06:23:40|10595|10585|10595.4|10585.4|10595.4|10585.4|10594.8|10584.8|5
1620800630000|2021-05-12 06:23:50|10597.3|10587.3|10594.8|10584.8|10597.3|10587.3|10594.8|10584.8|8
1620800640000|2021-05-12 06:24:00|10594.6|10584.6|10592.5|10582.5|10594.6|10584.6|10592.5|10582.5|5
1620800650000|2021-05-12 06:24:10|10592.8|10582.8|10592.8|10582.8|10594.8|10584.8|10592.8|10582.8|4
1620800660000|2021-05-12 06:24:20|10592.5|10582.5|10592.1|10582.1|10592.5|10582.5|10592.1|10582.1|2
1620800670000|2021-05-12 06:24:30|10591.6|10581.6|10590.4|10580.4|10591.6|10581.6|10590.3|10580.3|3
1620800680000|2021-05-12 06:24:40|10590.3|10580.3|10588.9|10578.9|10590.3|10580.3|10587.4|10577.4|14
1620800690000|2021-05-12 06:24:50|10588.3|10578.3|10588.5|10578.5|10588.5|10578.5|10588|10578|6
1620800700000|2021-05-12 06:25:00|10588|10578|10589|10579|10589.8|10579.8|10588|10578|10
1620800710000|2021-05-12 06:25:10|10588.3|10578.3|10586.9|10576.9|10588.3|10578.3|10586.9|10576.9|5
1620800720000|2021-05-12 06:25:20|10587.3|10577.3|10586.9|10576.9|10587.6|10577.6|10586.9|10576.9|4
1620800730000|2021-05-12 06:25:30|10587.3|10577.3|10587.3|10577.3|10587.3|10577.3|10587.3|10577.3|1
1620800740000|2021-05-12 06:25:40|10587.8|10577.8|10588.5|10578.5|10589.8|10579.8|10587.8|10577.8|10
1620800750000|2021-05-12 06:25:50|10588.1|10578.1|10587|10577|10588.1|10578.1|10587|10577|4
1620800760000|2021-05-12 06:26:00|10587.3|10577.3|10588|10578|10588|10578|10587.3|10577.3|7
1620800770000|2021-05-12 06:26:10|10587.8|10577.8|10586.9|10576.9|10587.8|10577.8|10586.9|10576.9|3
1620800780000|2021-05-12 06:26:20|10586.4|10576.4|10585.3|10575.3|10586.4|10576.4|10585|10575|4
1620800790000|2021-05-12 06:26:30|10585.8|10575.8|10585.4|10575.4|10585.8|10575.8|10585|10575|4
1620800800000|2021-05-12 06:26:40|10585|10575|10585.8|10575.8|10585.8|10575.8|10584.5|10574.5|7
1620800810000|2021-05-12 06:26:50|10586.3|10576.3|10590|10580|10590|10580|10586.3|10576.3|11
1620800820000|2021-05-12 06:27:00|10590.4|10580.4|10590.8|10580.8|10592.1|10582.1|10590.4|10580.4|8
1620800830000|2021-05-12 06:27:10|10590.9|10580.9|10592.3|10582.3|10592.3|10582.3|10590.9|10580.9|4
1620800840000|2021-05-12 06:27:20|10591.9|10581.9|10592|10582|10592|10582|10591.9|10581.9|2
1620800850000|2021-05-12 06:27:30|10591.9|10581.9|10591.3|10581.3|10591.9|10581.9|10591.3|10581.3|4
1620800860000|2021-05-12 06:27:40|10590.9|10580.9|10589.9|10579.9|10591.1|10581.1|10589.9|10579.9|5
1620800870000|2021-05-12 06:27:50|10589.5|10579.5|10588.8|10578.8|10589.5|10579.5|10588.8|10578.8|6
1620800880000|2021-05-12 06:28:00|10589.3|10579.3|10588|10578|10589.3|10579.3|10588|10578|5
1620800890000|2021-05-12 06:28:10|10587.3|10577.3|10588.1|10578.1|10589.1|10579.1|10587.3|10577.3|10
1620800900000|2021-05-12 06:28:20|10587.9|10577.9|10587.4|10577.4|10588.9|10578.9|10587.4|10577.4|11
1620800910000|2021-05-12 06:28:30|10587|10577|10587.3|10577.3|10587.8|10577.8|10587|10577|5
1620800920000|2021-05-12 06:28:40|10586.8|10576.8|10586|10576|10587|10577|10586|10576|6
1620800930000|2021-05-12 06:28:50|10585.5|10575.5|10585.1|10575.1|10586.6|10576.6|10585.1|10575.1|6
1620800940000|2021-05-12 06:29:00|10584.3|10574.3|10583.4|10573.4|10584.3|10574.3|10583|10573|10
1620800950000|2021-05-12 06:29:10|10583.3|10573.3|10582.8|10572.8|10583.6|10573.6|10582.4|10572.4|7
1620800960000|2021-05-12 06:29:20|10582.5|10572.5|10582.5|10572.5|10582.9|10572.9|10582.4|10572.4|7
1620800970000|2021-05-12 06:29:30|10582.8|10572.8|10582.5|10572.5|10583.3|10573.3|10582.5|10572.5|4
1620800980000|2021-05-12 06:29:40|10582.1|10572.1|10581.3|10571.3|10582.3|10572.3|10581.1|10571.1|8
1620800990000|2021-05-12 06:29:50|10581.1|10571.1|10579.6|10569.6|10581.1|10571.1|10578.8|10568.8|9
1620801000000|2021-05-12 06:30:00|10579.9|10569.9|10581.4|10571.4|10581.4|10571.4|10579.9|10569.9|9
1620801010000|2021-05-12 06:30:10|10581.1|10571.1|10581.8|10571.8|10583.8|10573.8|10579.9|10569.9|25
1620801020000|2021-05-12 06:30:20|10582.6|10572.6|10582.8|10572.8|10583.5|10573.5|10581.8|10571.8|7
1620801030000|2021-05-12 06:30:30|10583.3|10573.3|10583.3|10573.3|10583.3|10573.3|10582.8|10572.8|7
1620801040000|2021-05-12 06:30:40|10583.8|10573.8|10585.5|10575.5|10586|10576|10583.8|10573.8|4
1620801050000|2021-05-12 06:30:50|10586.1|10576.1|10588.4|10578.4|10588.6|10578.6|10586.1|10576.1|8
1620801060000|2021-05-12 06:31:00|10588.8|10578.8|10588.3|10578.3|10588.8|10578.8|10587.9|10577.9|7
1620801070000|2021-05-12 06:31:10|10587.6|10577.6|10587.8|10577.8|10587.8|10577.8|10587.3|10577.3|4
1620801080000|2021-05-12 06:31:20|10587.4|10577.4|10586.9|10576.9|10587.4|10577.4|10586.9|10576.9|5
1620801090000|2021-05-12 06:31:30|10587.3|10577.3|10586.1|10576.1|10587.3|10577.3|10586.1|10576.1|5
1620801100000|2021-05-12 06:31:40|10585.6|10575.6|10586.8|10576.8|10586.8|10576.8|10585.6|10575.6|4
1620801110000|2021-05-12 06:31:50|10586.4|10576.4|10586.1|10576.1|10586.8|10576.8|10585.9|10575.9|6
1620801120000|2021-05-12 06:32:00|10585.8|10575.8|10584.4|10574.4|10585.8|10575.8|10583.9|10573.9|6
1620801130000|2021-05-12 06:32:10|10584.1|10574.1|10584.3|10574.3|10584.5|10574.5|10583.9|10573.9|8
1620801140000|2021-05-12 06:32:20|10584|10574|10581.4|10571.4|10584|10574|10581.4|10571.4|11
1620801150000|2021-05-12 06:32:30|10581.8|10571.8|10581.5|10571.5|10581.8|10571.8|10581.5|10571.5|2
1620801160000|2021-05-12 06:32:40|10581.1|10571.1|10581.3|10571.3|10582.8|10572.8|10581|10571|9
1620801170000|2021-05-12 06:32:50|10580.4|10570.4|10579.3|10569.3|10580.6|10570.6|10579.3|10569.3|8
1620801180000|2021-05-12 06:33:00|10578.3|10568.3|10578.1|10568.1|10578.5|10568.5|10577.5|10567.5|8
1620801190000|2021-05-12 06:33:10|10578.5|10568.5|10581.8|10571.8|10581.8|10571.8|10578.3|10568.3|6
1620801200000|2021-05-12 06:33:20|10582.1|10572.1|10582|10572|10582.9|10572.9|10581.6|10571.6|9
1620801210000|2021-05-12 06:33:30|10582.4|10572.4|10582.1|10572.1|10583.1|10573.1|10581.8|10571.8|13
1620801220000|2021-05-12 06:33:40|10581.8|10571.8|10582.1|10572.1|10582.8|10572.8|10581.3|10571.3|8
1620801230000|2021-05-12 06:33:50|10582.6|10572.6|10582.8|10572.8|10582.9|10572.9|10582|10572|6
1620801240000|2021-05-12 06:34:00|10582.6|10572.6|10584.1|10574.1|10584.9|10574.9|10582|10572|11
1620801250000|2021-05-12 06:34:10|10584.6|10574.6|10583.9|10573.9|10584.6|10574.6|10583.9|10573.9|3
1620801260000|2021-05-12 06:34:20|10584.5|10574.5|10583.4|10573.4|10584.5|10574.5|10583.1|10573.1|5
1620801270000|2021-05-12 06:34:30|10583.6|10573.6|10585|10575|10585|10575|10583.6|10573.6|5
1620801280000|2021-05-12 06:34:40|10584.5|10574.5|10584.5|10574.5|10584.8|10574.8|10584.1|10574.1|8
1620801290000|2021-05-12 06:34:50|10584.1|10574.1|10584.6|10574.6|10585.1|10575.1|10584.1|10574.1|6
1620801300000|2021-05-12 06:35:00|10585.1|10575.1|10585.9|10575.9|10586.1|10576.1|10585.1|10575.1|6
1620801310000|2021-05-12 06:35:10|10586.1|10576.1|10588.8|10578.8|10588.8|10578.8|10586.1|10576.1|6
1620801320000|2021-05-12 06:35:20|10588.1|10578.1|10588.8|10578.8|10588.8|10578.8|10588.1|10578.1|2
1620801330000|2021-05-12 06:35:30|10589.4|10579.4|10593.1|10583.1|10593.1|10583.1|10589.4|10579.4|11
1620801340000|2021-05-12 06:35:40|10593|10583|10593.6|10583.6|10593.6|10583.6|10593|10583|3
1620801350000|2021-05-12 06:35:50|10593.3|10583.3|10592.5|10582.5|10593.3|10583.3|10592.5|10582.5|5
1620801360000|2021-05-12 06:36:00|10593|10583|10593.4|10583.4|10593.4|10583.4|10592.3|10582.3|4
1620801370000|2021-05-12 06:36:10|10593.8|10583.8|10593.8|10583.8|10593.8|10583.8|10593.3|10583.3|7
1620801380000|2021-05-12 06:36:20|10593.4|10583.4|10593.3|10583.3|10593.8|10583.8|10592.9|10582.9|5
1620801390000|2021-05-12 06:36:30|10593.8|10583.8|10593.9|10583.9|10594|10584|10593.4|10583.4|8
1620801400000|2021-05-12 06:36:40|10594.1|10584.1|10594.5|10584.5|10594.5|10584.5|10593.8|10583.8|9
1620801410000|2021-05-12 06:36:50|10595.8|10585.8|10599|10589|10599|10589|10594.9|10584.9|17
1620801420000|2021-05-12 06:37:00|10599.1|10589.1|10600|10590|10600.6|10590.6|10599.1|10589.1|9
1620801430000|2021-05-12 06:37:10|10600.1|10590.1|10599.6|10589.6|10601.9|10591.9|10599.6|10589.6|17
1620801440000|2021-05-12 06:37:20|10600.1|10590.1|10600.8|10590.8|10601.6|10591.6|10600.1|10590.1|9
1620801450000|2021-05-12 06:37:30|10601|10591|10600.1|10590.1|10601.6|10591.6|10599.6|10589.6|16
1620801460000|2021-05-12 06:37:40|10600.3|10590.3|10593.9|10583.9|10601|10591|10593.1|10583.1|18
1620801470000|2021-05-12 06:37:50|10594|10584|10593.5|10583.5|10596|10586|10593.1|10583.1|10
1620801480000|2021-05-12 06:38:00|10593.6|10583.6|10591.9|10581.9|10594.5|10584.5|10591.9|10581.9|14
1620801490000|2021-05-12 06:38:10|10592.5|10582.5|10592.5|10582.5|10593.1|10583.1|10591.9|10581.9|7
1620801500000|2021-05-12 06:38:20|10592.1|10582.1|10595.4|10585.4|10595.5|10585.5|10592.1|10582.1|17
1620801510000|2021-05-12 06:38:30|10595.1|10585.1|10595.4|10585.4|10595.4|10585.4|10595.1|10585.1|4
1620801520000|2021-05-12 06:38:40|10595.1|10585.1|10592.8|10582.8|10595.1|10585.1|10592.8|10582.8|6
1620801530000|2021-05-12 06:38:50|10592.6|10582.6|10594.3|10584.3|10594.3|10584.3|10590.1|10580.1|12
1620801540000|2021-05-12 06:39:00|10593.8|10583.8|10592.6|10582.6|10594.3|10584.3|10592.6|10582.6|5
1620801550000|2021-05-12 06:39:10|10593|10583|10595.9|10585.9|10596.4|10586.4|10593|10583|7
1620801560000|2021-05-12 06:39:20|10596.1|10586.1|10596.9|10586.9|10597.4|10587.4|10596.1|10586.1|6
1620801570000|2021-05-12 06:39:30|10597.4|10587.4|10596.6|10586.6|10597.4|10587.4|10596.6|10586.6|5
1620801580000|2021-05-12 06:39:40|10596.9|10586.9|10593.8|10583.8|10596.9|10586.9|10593.8|10583.8|12
1620801590000|2021-05-12 06:39:50|10594.3|10584.3|10594.3|10584.3|10594.8|10584.8|10593.8|10583.8|10
1620801600000|2021-05-12 06:40:00|10594|10584|10593.1|10583.1|10594.3|10584.3|10592.5|10582.5|13
1620801610000|2021-05-12 06:40:10|10593.4|10583.4|10592|10582|10594.1|10584.1|10592|10582|15
1620801620000|2021-05-12 06:40:20|10592.1|10582.1|10587|10577|10592.1|10582.1|10586|10576|18
1620801630000|2021-05-12 06:40:30|10586.6|10576.6|10585.4|10575.4|10586.9|10576.9|10585.3|10575.3|10
1620801640000|2021-05-12 06:40:40|10585.1|10575.1|10584.6|10574.6|10585.4|10575.4|10583.9|10573.9|14
1620801650000|2021-05-12 06:40:50|10584.8|10574.8|10588.3|10578.3|10588.4|10578.4|10584.8|10574.8|15
1620801660000|2021-05-12 06:41:00|10588.8|10578.8|10585.4|10575.4|10589.6|10579.6|10585.4|10575.4|11
1620801670000|2021-05-12 06:41:10|10583.9|10573.9|10585|10575|10585|10575|10583.1|10573.1|9
1620801680000|2021-05-12 06:41:20|10585.1|10575.1|10585.9|10575.9|10589.1|10579.1|10585.1|10575.1|12
1620801690000|2021-05-12 06:41:30|10586.4|10576.4|10588.3|10578.3|10588.3|10578.3|10585.9|10575.9|7
1620801700000|2021-05-12 06:41:40|10588.5|10578.5|10588.9|10578.9|10589|10579|10588.3|10578.3|5
1620801710000|2021-05-12 06:41:50|10588.6|10578.6|10588.6|10578.6|10588.6|10578.6|10586.5|10576.5|12
1620801720000|2021-05-12 06:42:00|10588|10578|10590.5|10580.5|10590.5|10580.5|10587.6|10577.6|6
1620801730000|2021-05-12 06:42:10|10592.9|10582.9|10594|10584|10594.5|10584.5|10592.9|10582.9|7
1620801740000|2021-05-12 06:42:20|10593.9|10583.9|10593.8|10583.8|10593.9|10583.9|10593.1|10583.1|5
1620801750000|2021-05-12 06:42:30|10594|10584|10595.4|10585.4|10595.4|10585.4|10594|10584|3
1620801760000|2021-05-12 06:42:40|10594.9|10584.9|10595.1|10585.1|10595.3|10585.3|10594.1|10584.1|9
1620801770000|2021-05-12 06:42:50|10595|10585|10593.6|10583.6|10595|10585|10593.6|10583.6|9
1620801780000|2021-05-12 06:43:00|10593.9|10583.9|10594.1|10584.1|10594.1|10584.1|10593.9|10583.9|2
1620801790000|2021-05-12 06:43:10|10593.6|10583.6|10593.4|10583.4|10594.3|10584.3|10593.4|10583.4|9
1620801800000|2021-05-12 06:43:20|10593.1|10583.1|10594.8|10584.8|10595.3|10585.3|10592.1|10582.1|10
1620801810000|2021-05-12 06:43:30|10594.3|10584.3|10594.4|10584.4|10594.8|10584.8|10593.6|10583.6|5
1620801820000|2021-05-12 06:43:40|10594.1|10584.1|10593|10583|10594.9|10584.9|10593|10583|10
1620801830000|2021-05-12 06:43:50|10593.1|10583.1|10592.9|10582.9|10593.8|10583.8|10592.9|10582.9|5
1620801840000|2021-05-12 06:44:00|10592.6|10582.6|10592.6|10582.6|10592.6|10582.6|10592.6|10582.6|1
1620801870000|2021-05-12 06:44:30|10591.9|10581.9|10590.6|10580.6|10591.9|10581.9|10590.5|10580.5|6
1620801880000|2021-05-12 06:44:40|10590.3|10580.3|10590.9|10580.9|10590.9|10580.9|10590.3|10580.3|3
1620801890000|2021-05-12 06:44:50|10591.1|10581.1|10590.5|10580.5|10592.1|10582.1|10590.5|10580.5|9
1620801900000|2021-05-12 06:45:00|10590.8|10580.8|10590.1|10580.1|10590.9|10580.9|10589.4|10579.4|10
1620801910000|2021-05-12 06:45:10|10590.6|10580.6|10587.8|10577.8|10590.6|10580.6|10587.8|10577.8|5
1620801920000|2021-05-12 06:45:20|10587.9|10577.9|10590.6|10580.6|10590.6|10580.6|10587.9|10577.9|7
1620801930000|2021-05-12 06:45:30|10590.8|10580.8|10591|10581|10591|10581|10590.8|10580.8|4
1620801940000|2021-05-12 06:45:40|10590.8|10580.8|10589.4|10579.4|10590.8|10580.8|10588.8|10578.8|7
1620801950000|2021-05-12 06:45:50|10589.3|10579.3|10590|10580|10590|10580|10589|10579|5
1620801960000|2021-05-12 06:46:00|10589.9|10579.9|10587.3|10577.3|10589.9|10579.9|10587.3|10577.3|9
1620801970000|2021-05-12 06:46:10|10586.6|10576.6|10583.6|10573.6|10586.6|10576.6|10583.6|10573.6|8
1620801980000|2021-05-12 06:46:20|10583.4|10573.4|10585.1|10575.1|10585.4|10575.4|10583.4|10573.4|7
1620801990000|2021-05-12 06:46:30|10585.5|10575.5|10585.5|10575.5|10586.9|10576.9|10584.6|10574.6|9
1620802000000|2021-05-12 06:46:40|10585.8|10575.8|10585.4|10575.4|10585.8|10575.8|10584.6|10574.6|7
1620802010000|2021-05-12 06:46:50|10586|10576|10587.8|10577.8|10587.8|10577.8|10586|10576|5
1620802020000|2021-05-12 06:47:00|10587.5|10577.5|10587.5|10577.5|10587.5|10577.5|10587.5|10577.5|1
1620802030000|2021-05-12 06:47:10|10587.3|10577.3|10586.3|10576.3|10588.5|10578.5|10585.9|10575.9|8
1620802040000|2021-05-12 06:47:20|10586|10576|10583.6|10573.6|10586|10576|10583.6|10573.6|8
1620802050000|2021-05-12 06:47:30|10583.5|10573.5|10576.5|10566.5|10583.5|10573.5|10576.5|10566.5|16
1620802060000|2021-05-12 06:47:40|10574.8|10564.8|10574.8|10564.8|10574.8|10564.8|10574.8|10564.8|1
1620802070000|2021-05-12 06:47:50|10574.6|10564.6|10576.4|10566.4|10576.4|10566.4|10574.6|10564.6|10
1620802080000|2021-05-12 06:48:00|10577.1|10567.1|10575.6|10565.6|10577.1|10567.1|10574.1|10564.1|9
1620802090000|2021-05-12 06:48:10|10575.5|10565.5|10574.5|10564.5|10575.5|10565.5|10574.5|10564.5|4
1620802100000|2021-05-12 06:48:20|10574|10564|10573.5|10563.5|10574.9|10564.9|10573.5|10563.5|12
1620802110000|2021-05-12 06:48:30|10573.8|10563.8|10573|10563|10573.8|10563.8|10572.4|10562.4|7
1620802120000|2021-05-12 06:48:40|10572.8|10562.8|10571.9|10561.9|10573|10563|10571.9|10561.9|4
1620802130000|2021-05-12 06:48:50|10572.9|10562.9|10573|10563|10574|10564|10572.5|10562.5|10
1620802140000|2021-05-12 06:49:00|10572.6|10562.6|10572.6|10562.6|10572.6|10562.6|10572.6|10562.6|1
1620802150000|2021-05-12 06:49:10|10572.9|10562.9|10573.4|10563.4|10573.4|10563.4|10572.5|10562.5|6
1620802160000|2021-05-12 06:49:20|10573.6|10563.6|10572.8|10562.8|10574.8|10564.8|10572.8|10562.8|12
1620802170000|2021-05-12 06:49:30|10572.5|10562.5|10572.3|10562.3|10572.5|10562.5|10572.3|10562.3|2
1620802180000|2021-05-12 06:49:40|10572.6|10562.6|10573|10563|10573|10563|10572.6|10562.6|2
1620802190000|2021-05-12 06:49:50|10572.6|10562.6|10572.9|10562.9|10572.9|10562.9|10572.3|10562.3|4
1620802200000|2021-05-12 06:50:00|10572.6|10562.6|10575.5|10565.5|10575.5|10565.5|10572.3|10562.3|9
1620802210000|2021-05-12 06:50:10|10576.1|10566.1|10579.3|10569.3|10579.5|10569.5|10576.1|10566.1|11
1620802220000|2021-05-12 06:50:20|10579|10569|10577.5|10567.5|10579|10569|10577.5|10567.5|8
1620802230000|2021-05-12 06:50:30|10577.3|10567.3|10578.8|10568.8|10578.8|10568.8|10577.3|10567.3|3
1620802240000|2021-05-12 06:50:40|10578.5|10568.5|10580|10570|10580.1|10570.1|10577.5|10567.5|8
1620802250000|2021-05-12 06:50:50|10580.1|10570.1|10581.4|10571.4|10581.4|10571.4|10579.9|10569.9|8
1620802260000|2021-05-12 06:51:00|10581.8|10571.8|10581.9|10571.9|10582.3|10572.3|10581.8|10571.8|4
1620802270000|2021-05-12 06:51:10|10581.8|10571.8|10581.4|10571.4|10581.8|10571.8|10581.3|10571.3|4
1620802280000|2021-05-12 06:51:20|10581.3|10571.3|10581.4|10571.4|10582|10572|10580.8|10570.8|6
1620802290000|2021-05-12 06:51:30|10581.6|10571.6|10580.3|10570.3|10581.6|10571.6|10579.8|10569.8|9
1620802300000|2021-05-12 06:51:40|10579.9|10569.9|10579.8|10569.8|10580.5|10570.5|10579.6|10569.6|12
1620802310000|2021-05-12 06:51:50|10580.1|10570.1|10585.4|10575.4|10585.4|10575.4|10580.1|10570.1|9
1620802320000|2021-05-12 06:52:00|10586.1|10576.1|10585|10575|10586.1|10576.1|10584.8|10574.8|16
1620802330000|2021-05-12 06:52:10|10585.4|10575.4|10588.5|10578.5|10588.8|10578.8|10585.4|10575.4|11
1620802340000|2021-05-12 06:52:20|10588.8|10578.8|10590|10580|10590|10580|10586.6|10576.6|13
1620802350000|2021-05-12 06:52:30|10589.8|10579.8|10590|10580|10590.9|10580.9|10589|10579|16
1620802360000|2021-05-12 06:52:40|10589.8|10579.8|10588.8|10578.8|10590|10580|10588.8|10578.8|8
1620802370000|2021-05-12 06:52:50|10589.1|10579.1|10588.9|10578.9|10589.3|10579.3|10588.6|10578.6|6
1620802380000|2021-05-12 06:53:00|10588.6|10578.6|10586.8|10576.8|10588.6|10578.6|10586.8|10576.8|11
1620802390000|2021-05-12 06:53:10|10586.9|10576.9|10588.6|10578.6|10589|10579|10586.9|10576.9|6
1620802400000|2021-05-12 06:53:20|10589.1|10579.1|10590.5|10580.5|10590.5|10580.5|10589.1|10579.1|6
1620802410000|2021-05-12 06:53:30|10590.4|10580.4|10589.6|10579.6|10590.4|10580.4|10589.6|10579.6|3
1620802420000|2021-05-12 06:53:40|10589.1|10579.1|10588.5|10578.5|10589.1|10579.1|10586.1|10576.1|13
1620802430000|2021-05-12 06:53:50|10588.1|10578.1|10588.5|10578.5|10588.5|10578.5|10588.1|10578.1|3
1620802440000|2021-05-12 06:54:00|10588.6|10578.6|10588.9|10578.9|10590|10580|10588.6|10578.6|11
1620802460000|2021-05-12 06:54:20|10589.1|10579.1|10590.8|10580.8|10591.8|10581.8|10589.1|10579.1|8
1620802470000|2021-05-12 06:54:30|10590.4|10580.4|10589.5|10579.5|10590.4|10580.4|10589.5|10579.5|6
1620802480000|2021-05-12 06:54:40|10589.1|10579.1|10588.5|10578.5|10589.1|10579.1|10586.6|10576.6|15
1620802490000|2021-05-12 06:54:50|10587.9|10577.9|10589|10579|10589.8|10579.8|10587.9|10577.9|10
1620802500000|2021-05-12 06:55:00|10589.5|10579.5|10595.3|10585.3|10595.3|10585.3|10589.5|10579.5|21
1620802510000|2021-05-12 06:55:10|10595|10585|10595.8|10585.8|10596.8|10586.8|10594.8|10584.8|8
1620802520000|2021-05-12 06:55:20|10595.5|10585.5|10597.8|10587.8|10597.8|10587.8|10595.3|10585.3|13
1620802530000|2021-05-12 06:55:30|10598|10588|10604.3|10594.3|10604.3|10594.3|10597.8|10587.8|22
1620802540000|2021-05-12 06:55:40|10603.8|10593.8|10602.5|10592.5|10603.8|10593.8|10602.5|10592.5|10
1620802550000|2021-05-12 06:55:50|10603|10593|10606.5|10596.5|10607|10597|10602.8|10592.8|13
1620802560000|2021-05-12 06:56:00|10606.3|10596.3|10604.8|10594.8|10607.3|10597.3|10604.5|10594.5|11
1620802570000|2021-05-12 06:56:10|10604.5|10594.5|10603.8|10593.8|10604.5|10594.5|10603.3|10593.3|15
1620802580000|2021-05-12 06:56:20|10603.3|10593.3|10604|10594|10604|10594|10603.3|10593.3|11
1620802590000|2021-05-12 06:56:30|10604.5|10594.5|10609.3|10599.3|10610|10600|10604.5|10594.5|13
1620802600000|2021-05-12 06:56:40|10609.8|10599.8|10612.3|10602.3|10612.3|10602.3|10609|10599|15
1620802610000|2021-05-12 06:56:50|10611.8|10601.8|10614.8|10604.8|10615.5|10605.5|10611.5|10601.5|21
1620802620000|2021-05-12 06:57:00|10614.5|10604.5|10609|10599|10614.5|10604.5|10609|10599|16
1620802630000|2021-05-12 06:57:10|10610|10600|10608.8|10598.8|10610.5|10600.5|10608.8|10598.8|14
1620802640000|2021-05-12 06:57:20|10609|10599|10613.8|10603.8|10614.5|10604.5|10609|10599|18
1620802650000|2021-05-12 06:57:30|10613.3|10603.3|10611.3|10601.3|10614|10604|10611|10601|11
1620802660000|2021-05-12 06:57:40|10611|10601|10611.5|10601.5|10611.8|10601.8|10610.5|10600.5|11
1620802670000|2021-05-12 06:57:50|10610.8|10600.8|10611|10601|10611|10601|10610.5|10600.5|8
1620802680000|2021-05-12 06:58:00|10611.5|10601.5|10612.8|10602.8|10613|10603|10611.5|10601.5|6
1620802690000|2021-05-12 06:58:10|10613|10603|10611.8|10601.8|10614|10604|10611.3|10601.3|18
1620802700000|2021-05-12 06:58:20|10612|10602|10611.3|10601.3|10612.3|10602.3|10610.8|10600.8|9
1620802710000|2021-05-12 06:58:30|10611|10601|10612.8|10602.8|10613.3|10603.3|10611|10601|10
1620802720000|2021-05-12 06:58:40|10612.5|10602.5|10613.3|10603.3|10615.5|10605.5|10611.8|10601.8|16
1620802730000|2021-05-12 06:58:50|10613.8|10603.8|10612.5|10602.5|10614.8|10604.8|10612.5|10602.5|13
1620802740000|2021-05-12 06:59:00|10613|10603|10613|10603|10613.3|10603.3|10613|10603|3
1620802750000|2021-05-12 06:59:10|10613.3|10603.3|10613|10603|10614.8|10604.8|10612.5|10602.5|23
1620802760000|2021-05-12 06:59:20|10613.5|10603.5|10612.8|10602.8|10614|10604|10612.8|10602.8|10
1620802770000|2021-05-12 06:59:30|10612.5|10602.5|10611.3|10601.3|10613.3|10603.3|10611.3|10601.3|17
1620802780000|2021-05-12 06:59:40|10611.5|10601.5|10611.8|10601.8|10611.8|10601.8|10610.8|10600.8|7
1620802790000|2021-05-12 06:59:50|10611.5|10601.5|10609.3|10599.3|10611.5|10601.5|10609.3|10599.3|8
1620802800000|2021-05-12 07:00:00|10605.3|10595.3|10594.5|10584.5|10605.3|10595.3|10594.5|10584.5|18
1620802810000|2021-05-12 07:00:10|10593.3|10583.3|10591|10581|10593.3|10583.3|10590|10580|18
1620802820000|2021-05-12 07:00:20|10590.8|10580.8|10590.8|10580.8|10591.8|10581.8|10590.8|10580.8|7
1620802830000|2021-05-12 07:00:30|10590.5|10580.5|10588|10578|10590.5|10580.5|10587.5|10577.5|12
1620802840000|2021-05-12 07:00:40|10587.5|10577.5|10587.5|10577.5|10588|10578|10587.5|10577.5|7
1620802850000|2021-05-12 07:00:50|10587|10577|10585.8|10575.8|10587|10577|10583.5|10573.5|8
1620802860000|2021-05-12 07:01:00|10585|10575|10586.8|10576.8|10586.8|10576.8|10584.5|10574.5|12
1620802870000|2021-05-12 07:01:10|10587|10577|10589|10579|10589|10579|10587|10577|5
1620802880000|2021-05-12 07:01:20|10589.3|10579.3|10591.3|10581.3|10591.3|10581.3|10589.3|10579.3|2
1620802890000|2021-05-12 07:01:30|10591|10581|10591.5|10581.5|10591.5|10581.5|10591|10581|2
1620802900000|2021-05-12 07:01:40|10591.8|10581.8|10593.3|10583.3|10593.5|10583.5|10589.8|10579.8|9
1620802910000|2021-05-12 07:01:50|10593|10583|10590.8|10580.8|10593|10583|10589.5|10579.5|9
1620802920000|2021-05-12 07:02:00|10591|10581|10591|10581|10591|10581|10591|10581|1
1620802930000|2021-05-12 07:02:10|10590.8|10580.8|10590.5|10580.5|10591|10581|10590.3|10580.3|7
1620802940000|2021-05-12 07:02:20|10590.3|10580.3|10592.6|10582.6|10592.6|10582.6|10590|10580|9
1620802950000|2021-05-12 07:02:30|10592.8|10582.8|10588.5|10578.5|10593.5|10583.5|10588.3|10578.3|9
1620802960000|2021-05-12 07:02:40|10588.8|10578.8|10589|10579|10591.3|10581.3|10588.8|10578.8|8
1620802970000|2021-05-12 07:02:50|10589.3|10579.3|10589.8|10579.8|10590.3|10580.3|10589.3|10579.3|7
1620802980000|2021-05-12 07:03:00|10590|10580|10588|10578|10590|10580|10588|10578|4
1620802990000|2021-05-12 07:03:10|10588.3|10578.3|10586.8|10576.8|10588.3|10578.3|10586.8|10576.8|4
1620803000000|2021-05-12 07:03:20|10585.5|10575.5|10583.5|10573.5|10585.8|10575.8|10583|10573|9
1620803020000|2021-05-12 07:03:40|10583.8|10573.8|10583.8|10573.8|10583.8|10573.8|10583.5|10573.5|3
1620803030000|2021-05-12 07:03:50|10584|10574|10585.5|10575.5|10585.8|10575.8|10584|10574|4
1620803040000|2021-05-12 07:04:00|10585.8|10575.8|10580|10570|10586|10576|10580|10570|8
1620803050000|2021-05-12 07:04:10|10580.3|10570.3|10583.5|10573.5|10583.5|10573.5|10580.3|10570.3|8
1620803060000|2021-05-12 07:04:20|10583.3|10573.3|10581.3|10571.3|10583.3|10573.3|10581.3|10571.3|4
1620803070000|2021-05-12 07:04:30|10581|10571|10580.5|10570.5|10581|10571|10579.5|10569.5|8
1620803080000|2021-05-12 07:04:40|10580.8|10570.8|10580.5|10570.5|10580.8|10570.8|10580.5|10570.5|2
1620803090000|2021-05-12 07:04:50|10580.3|10570.3|10580.3|10570.3|10580.3|10570.3|10579.5|10569.5|3
1620803100000|2021-05-12 07:05:00|10580.8|10570.8|10582.5|10572.5|10582.5|10572.5|10580.8|10570.8|3
1620803110000|2021-05-12 07:05:10|10582.3|10572.3|10582.5|10572.5|10582.5|10572.5|10582.3|10572.3|2
1620803120000|2021-05-12 07:05:20|10583|10573|10585|10575|10585|10575|10583|10573|5
1620803130000|2021-05-12 07:05:30|10584|10574|10583.3|10573.3|10585|10575|10583.3|10573.3|7
1620803140000|2021-05-12 07:05:40|10583.5|10573.5|10583.5|10573.5|10583.8|10573.8|10583.5|10573.5|3
1620803170000|2021-05-12 07:06:10|10583.3|10573.3|10581.8|10571.8|10583.3|10573.3|10581.8|10571.8|3
1620803180000|2021-05-12 07:06:20|10582|10572|10582|10572|10584|10574|10581.5|10571.5|11
1620803190000|2021-05-12 07:06:30|10581.8|10571.8|10583|10573|10583|10573|10581.5|10571.5|8
1620803200000|2021-05-12 07:06:40|10583.3|10573.3|10585.5|10575.5|10585.5|10575.5|10583.3|10573.3|8
1620803210000|2021-05-12 07:06:50|10585.8|10575.8|10588.5|10578.5|10588.5|10578.5|10585.5|10575.5|13
1620803220000|2021-05-12 07:07:00|10589|10579|10592.8|10582.8|10592.8|10582.8|10588.5|10578.5|14
1620803230000|2021-05-12 07:07:10|10593|10583|10592.5|10582.5|10593.3|10583.3|10591.8|10581.8|8
1620803240000|2021-05-12 07:07:20|10592.3|10582.3|10592.8|10582.8|10592.8|10582.8|10591.8|10581.8|10
1620803250000|2021-05-12 07:07:30|10593|10583|10592.5|10582.5|10593|10583|10592.5|10582.5|5
1620803260000|2021-05-12 07:07:40|10592|10582|10591|10581|10592|10582|10591|10581|3
1620803270000|2021-05-12 07:07:50|10590.5|10580.5|10591.5|10581.5|10592.5|10582.5|10590.5|10580.5|7
1620803280000|2021-05-12 07:08:00|10591|10581|10587.3|10577.3|10591|10581|10587.3|10577.3|6
1620803290000|2021-05-12 07:08:10|10586.8|10576.8|10585.5|10575.5|10587.5|10577.5|10584.3|10574.3|10
1620803300000|2021-05-12 07:08:20|10585|10575|10584.5|10574.5|10585.5|10575.5|10584|10574|6
1620803310000|2021-05-12 07:08:30|10584.3|10574.3|10582.3|10572.3|10584.3|10574.3|10581.8|10571.8|6
1620803320000|2021-05-12 07:08:40|10582|10572|10584|10574|10584|10574|10581.8|10571.8|6
1620803330000|2021-05-12 07:08:50|10584.5|10574.5|10586.5|10576.5|10586.5|10576.5|10584|10574|6
1620803340000|2021-05-12 07:09:00|10586.8|10576.8|10590|10580|10590.5|10580.5|10586.8|10576.8|5
1620803350000|2021-05-12 07:09:10|10589.8|10579.8|10588|10578|10589.8|10579.8|10588|10578|7
1620803360000|2021-05-12 07:09:20|10588.8|10578.8|10589.3|10579.3|10589.3|10579.3|10588.8|10578.8|5
1620803370000|2021-05-12 07:09:30|10589.5|10579.5|10591|10581|10591.3|10581.3|10589.5|10579.5|4
1620803380000|2021-05-12 07:09:40|10591.3|10581.3|10592|10582|10592|10582|10591.3|10581.3|4
1620803390000|2021-05-12 07:09:50|10592.3|10582.3|10591.8|10581.8|10592.5|10582.5|10591.5|10581.5|5
1620803400000|2021-05-12 07:10:00|10591.5|10581.5|10589.8|10579.8|10591.5|10581.5|10589.8|10579.8|5
1620803410000|2021-05-12 07:10:10|10589.5|10579.5|10587|10577|10589.5|10579.5|10587|10577|5
1620803420000|2021-05-12 07:10:20|10587.8|10577.8|10587.8|10577.8|10587.8|10577.8|10587.8|10577.8|1
1620803430000|2021-05-12 07:10:30|10587|10577|10581|10571|10587|10577|10580.3|10570.3|10
1620803440000|2021-05-12 07:10:40|10580.8|10570.8|10581.5|10571.5|10582|10572|10580.8|10570.8|6
1620803450000|2021-05-12 07:10:50|10582|10572|10583.8|10573.8|10583.8|10573.8|10582|10572|9
1620803460000|2021-05-12 07:11:00|10584.3|10574.3|10586.8|10576.8|10587.3|10577.3|10584.3|10574.3|12
1620803470000|2021-05-12 07:11:10|10587.5|10577.5|10589.8|10579.8|10589.8|10579.8|10587.5|10577.5|4
1620803480000|2021-05-12 07:11:20|10589.5|10579.5|10590.8|10580.8|10591.8|10581.8|10589.5|10579.5|7
1620803490000|2021-05-12 07:11:30|10591.3|10581.3|10588.3|10578.3|10591.3|10581.3|10588.3|10578.3|10
1620803500000|2021-05-12 07:11:40|10588|10578|10584.8|10574.8|10588|10578|10584.8|10574.8|7
1620803510000|2021-05-12 07:11:50|10584|10574|10583.8|10573.8|10584|10574|10583.5|10573.5|3
1620803520000|2021-05-12 07:12:00|10584.5|10574.5|10584.5|10574.5|10584.5|10574.5|10583.5|10573.5|5
1620803530000|2021-05-12 07:12:10|10584.8|10574.8|10584.8|10574.8|10584.8|10574.8|10584.8|10574.8|1
1620803540000|2021-05-12 07:12:20|10585|10575|10586|10576|10586.3|10576.3|10585|10575|3
1620803550000|2021-05-12 07:12:30|10586.9|10576.9|10588.3|10578.3|10588.5|10578.5|10586.9|10576.9|4
1620803570000|2021-05-12 07:12:50|10588|10578|10587.8|10577.8|10588.3|10578.3|10587.8|10577.8|4
1620803580000|2021-05-12 07:13:00|10587|10577|10586|10576|10587|10577|10586|10576|6
1620803590000|2021-05-12 07:13:10|10586.3|10576.3|10585.8|10575.8|10586.3|10576.3|10585.8|10575.8|3
1620803610000|2021-05-12 07:13:30|10586.3|10576.3|10586.5|10576.5|10586.8|10576.8|10586.3|10576.3|3
1620803620000|2021-05-12 07:13:40|10586.8|10576.8|10587.8|10577.8|10587.8|10577.8|10586.8|10576.8|2
1620803630000|2021-05-12 07:13:50|10586.3|10576.3|10585|10575|10586.3|10576.3|10585|10575|4
1620803640000|2021-05-12 07:14:00|10584.5|10574.5|10583.8|10573.8|10584.5|10574.5|10583|10573|5
1620803650000|2021-05-12 07:14:10|10583.5|10573.5|10583.5|10573.5|10583.5|10573.5|10582.8|10572.8|6
1620803660000|2021-05-12 07:14:20|10583.3|10573.3|10582|10572|10583.3|10573.3|10582|10572|3
1620803670000|2021-05-12 07:14:30|10581.5|10571.5|10579|10569|10581.5|10571.5|10579|10569|5
1620803680000|2021-05-12 07:14:40|10579.3|10569.3|10578|10568|10579.3|10569.3|10577.5|10567.5|7
1620803690000|2021-05-12 07:14:50|10577.8|10567.8|10577.3|10567.3|10577.8|10567.8|10576.8|10566.8|6
1620803700000|2021-05-12 07:15:00|10578|10568|10578|10568|10578.3|10568.3|10577.5|10567.5|7
1620803710000|2021-05-12 07:15:10|10578.5|10568.5|10580.8|10570.8|10581.8|10571.8|10578.5|10568.5|6
1620803720000|2021-05-12 07:15:20|10580.3|10570.3|10580|10570|10580.3|10570.3|10579.8|10569.8|5
1620803730000|2021-05-12 07:15:30|10580.3|10570.3|10582.5|10572.5|10582.8|10572.8|10580.3|10570.3|5
1620803740000|2021-05-12 07:15:40|10582.3|10572.3|10582.5|10572.5|10582.5|10572.5|10582.3|10572.3|2
1620803750000|2021-05-12 07:15:50|10583|10573|10583.5|10573.5|10583.5|10573.5|10583|10573|4
1620803760000|2021-05-12 07:16:00|10583.8|10573.8|10585|10575|10585.8|10575.8|10582.5|10572.5|16
1620803770000|2021-05-12 07:16:10|10584.8|10574.8|10582.8|10572.8|10584.8|10574.8|10582.8|10572.8|5
1620803780000|2021-05-12 07:16:20|10582.3|10572.3|10581|10571|10582.3|10572.3|10581|10571|5
1620803790000|2021-05-12 07:16:30|10580.5|10570.5|10581|10571|10581.3|10571.3|10580.5|10570.5|5
1620803800000|2021-05-12 07:16:40|10581.3|10571.3|10580.5|10570.5|10581.3|10571.3|10579.8|10569.8|10
1620803810000|2021-05-12 07:16:50|10578.5|10568.5|10578.5|10568.5|10578.8|10568.8|10578.5|10568.5|3
1620803820000|2021-05-12 07:17:00|10577.3|10567.3|10576.5|10566.5|10577.3|10567.3|10576.5|10566.5|4
1620803830000|2021-05-12 07:17:10|10576.3|10566.3|10577|10567|10577|10567|10576.3|10566.3|3
1620803840000|2021-05-12 07:17:20|10577.3|10567.3|10577.3|10567.3|10577.3|10567.3|10577.3|10567.3|1
1620803850000|2021-05-12 07:17:30|10577.5|10567.5|10579.5|10569.5|10579.5|10569.5|10577.5|10567.5|6
1620803860000|2021-05-12 07:17:40|10579.8|10569.8|10580.8|10570.8|10581|10571|10579.8|10569.8|8
1620803870000|2021-05-12 07:17:50|10580.5|10570.5|10580.8|10570.8|10581|10571|10579.3|10569.3|8
1620803880000|2021-05-12 07:18:00|10581|10571|10582.8|10572.8|10583|10573|10580.8|10570.8|10
1620803890000|2021-05-12 07:18:10|10582.5|10572.5|10582.8|10572.8|10583.3|10573.3|10582.5|10572.5|5
1620803900000|2021-05-12 07:18:20|10582.5|10572.5|10581|10571|10582.5|10572.5|10581|10571|4
1620803910000|2021-05-12 07:18:30|10581.3|10571.3|10582|10572|10582.5|10572.5|10581.3|10571.3|5
1620803920000|2021-05-12 07:18:40|10582.5|10572.5|10582.3|10572.3|10582.5|10572.5|10582.3|10572.3|2
1620803930000|2021-05-12 07:18:50|10581.8|10571.8|10581|10571|10581.8|10571.8|10581|10571|2
1620803940000|2021-05-12 07:19:00|10580.3|10570.3|10578.5|10568.5|10580.3|10570.3|10578|10568|6
1620803950000|2021-05-12 07:19:10|10578.8|10568.8|10579.5|10569.5|10579.5|10569.5|10578.8|10568.8|3
1620803960000|2021-05-12 07:19:20|10580.5|10570.5|10578.5|10568.5|10580.5|10570.5|10578.5|10568.5|5
1620803970000|2021-05-12 07:19:30|10578|10568|10578.3|10568.3|10578.3|10568.3|10578|10568|2
1620803980000|2021-05-12 07:19:40|10579.5|10569.5|10580|10570|10580|10570|10579.5|10569.5|2
1620803990000|2021-05-12 07:19:50|10580.3|10570.3|10580.5|10570.5|10580.5|10570.5|10580.3|10570.3|2
1620804000000|2021-05-12 07:20:00|10580.8|10570.8|10580.8|10570.8|10581.5|10571.5|10580.8|10570.8|7
1620804010000|2021-05-12 07:20:10|10579.3|10569.3|10579|10569|10579.3|10569.3|10578.3|10568.3|5
1620804020000|2021-05-12 07:20:20|10578.8|10568.8|10578.3|10568.3|10578.8|10568.8|10578.3|10568.3|3
1620804040000|2021-05-12 07:20:40|10578.5|10568.5|10578.8|10568.8|10578.8|10568.8|10578.5|10568.5|2
1620804050000|2021-05-12 07:20:50|10579|10569|10579|10569|10579|10569|10579|10569|1
1620804060000|2021-05-12 07:21:00|10578.8|10568.8|10578.8|10568.8|10578.8|10568.8|10578.8|10568.8|1
1620804080000|2021-05-12 07:21:20|10579|10569|10579|10569|10579|10569|10579|10569|1
1620804090000|2021-05-12 07:21:30|10578.8|10568.8|10576.8|10566.8|10578.8|10568.8|10576.8|10566.8|5
1620804100000|2021-05-12 07:21:40|10575.6|10565.6|10574.5|10564.5|10575.6|10565.6|10574.5|10564.5|4
1620804110000|2021-05-12 07:21:50|10574|10564|10574.5|10564.5|10574.5|10564.5|10574|10564|3
1620804120000|2021-05-12 07:22:00|10575|10565|10577.5|10567.5|10577.5|10567.5|10575|10565|6
1620804130000|2021-05-12 07:22:10|10578|10568|10578.8|10568.8|10578.8|10568.8|10578|10568|4
1620804140000|2021-05-12 07:22:20|10578.5|10568.5|10578.5|10568.5|10578.5|10568.5|10578.5|10568.5|1
1620804150000|2021-05-12 07:22:30|10578|10568|10578.3|10568.3|10578.8|10568.8|10577.5|10567.5|4
1620804160000|2021-05-12 07:22:40|10577.8|10567.8|10577.5|10567.5|10577.8|10567.8|10577.5|10567.5|2
1620804170000|2021-05-12 07:22:50|10578|10568|10578|10568|10578|10568|10578|10568|1
1620804180000|2021-05-12 07:23:00|10577.8|10567.8|10575|10565|10577.8|10567.8|10574.5|10564.5|6
1620804190000|2021-05-12 07:23:10|10574.8|10564.8|10574.5|10564.5|10574.8|10564.8|10574.5|10564.5|2
1620804200000|2021-05-12 07:23:20|10574.3|10564.3|10574.3|10564.3|10574.3|10564.3|10573.8|10563.8|6
1620804210000|2021-05-12 07:23:30|10574|10564|10573.8|10563.8|10574|10564|10573.8|10563.8|2
1620804220000|2021-05-12 07:23:40|10574|10564|10573.8|10563.8|10574.3|10564.3|10573.8|10563.8|4
1620804230000|2021-05-12 07:23:50|10573.5|10563.5|10573.3|10563.3|10573.5|10563.5|10573|10563|4
1620804240000|2021-05-12 07:24:00|10573|10563|10572.3|10562.3|10573|10563|10571.3|10561.3|5
1620804250000|2021-05-12 07:24:10|10571.8|10561.8|10569.8|10559.8|10571.8|10561.8|10569.8|10559.8|8
1620804260000|2021-05-12 07:24:20|10570.3|10560.3|10568.5|10558.5|10570.3|10560.3|10568.5|10558.5|3
1620804270000|2021-05-12 07:24:30|10567.8|10557.8|10567.5|10557.5|10567.8|10557.8|10567.5|10557.5|2
1620804280000|2021-05-12 07:24:40|10567.8|10557.8|10566.5|10556.5|10568|10558|10565.8|10555.8|10
1620804290000|2021-05-12 07:24:50|10566.3|10556.3|10563.8|10553.8|10566.3|10556.3|10562.8|10552.8|6
1620804300000|2021-05-12 07:25:00|10563.3|10553.3|10561.8|10551.8|10563.3|10553.3|10561|10551|9
1620804310000|2021-05-12 07:25:10|10562|10552|10566|10556|10566|10556|10562|10552|7
1620804320000|2021-05-12 07:25:20|10565.8|10555.8|10566.5|10556.5|10566.5|10556.5|10564.8|10554.8|3
1620804330000|2021-05-12 07:25:30|10566.8|10556.8|10566.8|10556.8|10566.8|10556.8|10566.5|10556.5|3
1620804340000|2021-05-12 07:25:40|10566.5|10556.5|10566|10556|10566.5|10556.5|10563.8|10553.8|8
1620804350000|2021-05-12 07:25:50|10566.3|10556.3|10566|10556|10566.5|10556.5|10565.8|10555.8|5
1620804360000|2021-05-12 07:26:00|10566.8|10556.8|10567.5|10557.5|10567.5|10557.5|10566.8|10556.8|3
1620804370000|2021-05-12 07:26:10|10567.3|10557.3|10568|10558|10568|10558|10566.8|10556.8|10
1620804390000|2021-05-12 07:26:30|10572.3|10562.3|10572.5|10562.5|10572.8|10562.8|10572.3|10562.3|3
1620804400000|2021-05-12 07:26:40|10573|10563|10573|10563|10573|10563|10573|10563|1
1620804410000|2021-05-12 07:26:50|10574|10564|10575.8|10565.8|10575.8|10565.8|10574|10564|2
1620804420000|2021-05-12 07:27:00|10574.9|10564.9|10575|10565|10576.8|10566.8|10574.9|10564.9|7
1620804430000|2021-05-12 07:27:10|10575.3|10565.3|10575.8|10565.8|10576|10566|10575.3|10565.3|4
1620804440000|2021-05-12 07:27:20|10576|10566|10576|10566|10576|10566|10576|10566|1
1620804450000|2021-05-12 07:27:30|10575.8|10565.8|10574.3|10564.3|10575.8|10565.8|10573.8|10563.8|5
1620804460000|2021-05-12 07:27:40|10574|10564|10573.3|10563.3|10574|10564|10573|10563|3
1620804470000|2021-05-12 07:27:50|10574.5|10564.5|10574.5|10564.5|10574.5|10564.5|10574.5|10564.5|1
1620804480000|2021-05-12 07:28:00|10574.3|10564.3|10574.3|10564.3|10574.3|10564.3|10574.3|10564.3|1
1620804490000|2021-05-12 07:28:10|10574|10564|10573.8|10563.8|10574|10564|10573.5|10563.5|3
1620804500000|2021-05-12 07:28:20|10574|10564|10576|10566|10576|10566|10574|10564|3
1620804510000|2021-05-12 07:28:30|10575.8|10565.8|10575.8|10565.8|10575.8|10565.8|10575.5|10565.5|3
1620804520000|2021-05-12 07:28:40|10575.3|10565.3|10574.3|10564.3|10575.3|10565.3|10574.3|10564.3|2
1620804530000|2021-05-12 07:28:50|10574.5|10564.5|10575|10565|10575|10565|10574.5|10564.5|3
1620804540000|2021-05-12 07:29:00|10575.5|10565.5|10575.8|10565.8|10575.8|10565.8|10575.5|10565.5|2
1620804550000|2021-05-12 07:29:10|10575.5|10565.5|10579.6|10569.6|10579.6|10569.6|10575.5|10565.5|4
1620804560000|2021-05-12 07:29:20|10579|10569|10579|10569|10579|10569|10578.8|10568.8|3
1620804570000|2021-05-12 07:29:30|10578.5|10568.5|10578|10568|10578.5|10568.5|10578|10568|4
1620804580000|2021-05-12 07:29:40|10578.5|10568.5|10579.5|10569.5|10579.5|10569.5|10578.5|10568.5|4
1620804590000|2021-05-12 07:29:50|10579.8|10569.8|10579.8|10569.8|10580.8|10570.8|10579.8|10569.8|3
1620804600000|2021-05-12 07:30:00|10580.8|10570.8|10581|10571|10581.5|10571.5|10580.8|10570.8|3
1620804610000|2021-05-12 07:30:10|10581.3|10571.3|10579.5|10569.5|10581.3|10571.3|10578.8|10568.8|9
1620804620000|2021-05-12 07:30:20|10579.8|10569.8|10582.3|10572.3|10582.5|10572.5|10579.8|10569.8|6
1620804630000|2021-05-12 07:30:30|10582|10572|10582.5|10572.5|10582.5|10572.5|10582|10572|5
1620804640000|2021-05-12 07:30:40|10582.8|10572.8|10584.5|10574.5|10584.5|10574.5|10582.8|10572.8|5
1620804650000|2021-05-12 07:30:50|10584.8|10574.8|10584.8|10574.8|10585|10575|10584.8|10574.8|3
1620804660000|2021-05-12 07:31:00|10585|10575|10584.5|10574.5|10586.8|10576.8|10583.8|10573.8|10
1620804670000|2021-05-12 07:31:10|10584.8|10574.8|10585.3|10575.3|10585.3|10575.3|10584.8|10574.8|3
1620804680000|2021-05-12 07:31:20|10585.5|10575.5|10584.5|10574.5|10585.5|10575.5|10584.5|10574.5|3
1620804690000|2021-05-12 07:31:30|10584.3|10574.3|10584.5|10574.5|10584.5|10574.5|10583.3|10573.3|5
1620804700000|2021-05-12 07:31:40|10584.3|10574.3|10583.8|10573.8|10584.3|10574.3|10583.3|10573.3|5
1620804710000|2021-05-12 07:31:50|10584.3|10574.3|10584.8|10574.8|10584.8|10574.8|10584.3|10574.3|2
1620804720000|2021-05-12 07:32:00|10585.5|10575.5|10586.5|10576.5|10586.5|10576.5|10585.5|10575.5|2
1620804730000|2021-05-12 07:32:10|10586.8|10576.8|10586.5|10576.5|10586.8|10576.8|10586.3|10576.3|3
1620804740000|2021-05-12 07:32:20|10586.8|10576.8|10587.5|10577.5|10587.5|10577.5|10586.8|10576.8|2
1620804750000|2021-05-12 07:32:30|10588.5|10578.5|10589|10579|10589|10579|10588.5|10578.5|3
1620804760000|2021-05-12 07:32:40|10590|10580|10589.6|10579.6|10590.6|10580.6|10589.6|10579.6|6
1620804770000|2021-05-12 07:32:50|10589.3|10579.3|10589.3|10579.3|10589.8|10579.8|10589.3|10579.3|4
1620804780000|2021-05-12 07:33:00|10590|10580|10585|10575|10590|10580|10585|10575|11
1620804790000|2021-05-12 07:33:10|10585.5|10575.5|10584.3|10574.3|10585.5|10575.5|10584|10574|6
1620804800000|2021-05-12 07:33:20|10583|10573|10582.5|10572.5|10583|10573|10582|10572|4
1620804810000|2021-05-12 07:33:30|10582|10572|10580.5|10570.5|10582|10572|10580.3|10570.3|6
1620804820000|2021-05-12 07:33:40|10580|10570|10580|10570|10580|10570|10580|10570|1
1620804830000|2021-05-12 07:33:50|10581|10571|10582.5|10572.5|10582.5|10572.5|10581|10571|4
1620804840000|2021-05-12 07:34:00|10582.8|10572.8|10582.3|10572.3|10583.3|10573.3|10582.3|10572.3|4
1620804850000|2021-05-12 07:34:10|10583|10573|10585.8|10575.8|10585.8|10575.8|10583|10573|5
1620804860000|2021-05-12 07:34:20|10586.8|10576.8|10588.8|10578.8|10588.8|10578.8|10586.8|10576.8|4
1620804870000|2021-05-12 07:34:30|10589.5|10579.5|10589|10579|10589.8|10579.8|10588.8|10578.8|4
1620804880000|2021-05-12 07:34:40|10588.8|10578.8|10587.3|10577.3|10589|10579|10587.3|10577.3|6
1620804890000|2021-05-12 07:34:50|10586.5|10576.5|10587.3|10577.3|10587.3|10577.3|10586.5|10576.5|6
1620804900000|2021-05-12 07:35:00|10587.8|10577.8|10587.8|10577.8|10587.8|10577.8|10587.8|10577.8|1
1620804910000|2021-05-12 07:35:10|10587|10577|10588.8|10578.8|10588.8|10578.8|10587|10577|5
1620804920000|2021-05-12 07:35:20|10589|10579|10589.5|10579.5|10589.8|10579.8|10589|10579|4
1620804930000|2021-05-12 07:35:30|10589.3|10579.3|10588.5|10578.5|10589.3|10579.3|10588.5|10578.5|3
1620804940000|2021-05-12 07:35:40|10588.8|10578.8|10589.5|10579.5|10590|10580|10588.8|10578.8|4
1620804950000|2021-05-12 07:35:50|10589.3|10579.3|10587.5|10577.5|10589.3|10579.3|10587.3|10577.3|7
1620804960000|2021-05-12 07:36:00|10587.8|10577.8|10588.3|10578.3|10588.5|10578.5|10587.8|10577.8|6
1620804970000|2021-05-12 07:36:10|10588.5|10578.5|10588.5|10578.5|10588.5|10578.5|10588.5|10578.5|1
1620804990000|2021-05-12 07:36:30|10588.8|10578.8|10588.8|10578.8|10588.8|10578.8|10588.8|10578.8|1
1620805000000|2021-05-12 07:36:40|10589.8|10579.8|10590|10580|10590|10580|10589.8|10579.8|2
1620805010000|2021-05-12 07:36:50|10589.5|10579.5|10586.5|10576.5|10589.8|10579.8|10586.5|10576.5|8
1620805020000|2021-05-12 07:37:00|10586.3|10576.3|10585.3|10575.3|10586.3|10576.3|10584.8|10574.8|6
1620805030000|2021-05-12 07:37:10|10585.5|10575.5|10586.3|10576.3|10588|10578|10585.5|10575.5|5
1620805040000|2021-05-12 07:37:20|10586.5|10576.5|10584|10574|10586.5|10576.5|10584|10574|5
1620805050000|2021-05-12 07:37:30|10583.8|10573.8|10583.5|10573.5|10583.8|10573.8|10583.3|10573.3|4
1620805060000|2021-05-12 07:37:40|10583.3|10573.3|10583.3|10573.3|10583.3|10573.3|10583.3|10573.3|1
1620805070000|2021-05-12 07:37:50|10583|10573|10578.3|10568.3|10583|10573|10578.3|10568.3|7
1620805080000|2021-05-12 07:38:00|10578.8|10568.8|10578.5|10568.5|10578.8|10568.8|10578.5|10568.5|2
1620805090000|2021-05-12 07:38:10|10578.3|10568.3|10579.5|10569.5|10579.8|10569.8|10578.3|10568.3|5
1620805100000|2021-05-12 07:38:20|10579.3|10569.3|10578.3|10568.3|10579.3|10569.3|10578|10568|3
1620805110000|2021-05-12 07:38:30|10578.8|10568.8|10579|10569|10579|10569|10578.8|10568.8|2
1620805120000|2021-05-12 07:38:40|10578.8|10568.8|10578|10568|10578.8|10568.8|10577.8|10567.8|4
1620805130000|2021-05-12 07:38:50|10577.8|10567.8|10577.3|10567.3|10577.8|10567.8|10577.3|10567.3|3
1620805140000|2021-05-12 07:39:00|10577.8|10567.8|10577.8|10567.8|10577.8|10567.8|10577.5|10567.5|3
1620805150000|2021-05-12 07:39:10|10577.5|10567.5|10577.5|10567.5|10577.5|10567.5|10577.5|10567.5|1
1620805160000|2021-05-12 07:39:20|10577.3|10567.3|10577.5|10567.5|10577.5|10567.5|10577.3|10567.3|2
1620805170000|2021-05-12 07:39:30|10577.3|10567.3|10577.3|10567.3|10577.5|10567.5|10577|10567|5
1620805180000|2021-05-12 07:39:40|10577.5|10567.5|10577.8|10567.8|10577.8|10567.8|10577.5|10567.5|2
1620805190000|2021-05-12 07:39:50|10577.3|10567.3|10578|10568|10578|10568|10577|10567|6
1620805200000|2021-05-12 07:40:00|10578.5|10568.5|10578.5|10568.5|10578.5|10568.5|10578.5|10568.5|1
1620805210000|2021-05-12 07:40:10|10578.8|10568.8|10582|10572|10582|10572|10578.8|10568.8|7
1620805220000|2021-05-12 07:40:20|10582.3|10572.3|10582.5|10572.5|10583.5|10573.5|10582.3|10572.3|4
1620805230000|2021-05-12 07:40:30|10582.3|10572.3|10580|10570|10582.3|10572.3|10580|10570|3
1620805240000|2021-05-12 07:40:40|10579.5|10569.5|10579|10569|10579.5|10569.5|10579|10569|3
1620805250000|2021-05-12 07:40:50|10578.8|10568.8|10579.3|10569.3|10579.3|10569.3|10578.8|10568.8|2
1620805260000|2021-05-12 07:41:00|10579|10569|10579.5|10569.5|10579.5|10569.5|10578.8|10568.8|4
1620805270000|2021-05-12 07:41:10|10579.3|10569.3|10579.5|10569.5|10579.5|10569.5|10579|10569|3
1620805280000|2021-05-12 07:41:20|10579.8|10569.8|10580.3|10570.3|10580.5|10570.5|10579.8|10569.8|3
1620805290000|2021-05-12 07:41:30|10580|10570|10580.3|10570.3|10580.5|10570.5|10579|10569|8
1620805300000|2021-05-12 07:41:40|10580|10570|10580.5|10570.5|10580.5|10570.5|10580|10570|3
1620805310000|2021-05-12 07:41:50|10580.3|10570.3|10580.3|10570.3|10580.5|10570.5|10579.8|10569.8|8
1620805320000|2021-05-12 07:42:00|10580|10570|10581.3|10571.3|10581.3|10571.3|10579|10569|11
1620805330000|2021-05-12 07:42:10|10581|10571|10581|10571|10581|10571|10580.8|10570.8|3
1620805340000|2021-05-12 07:42:20|10581.5|10571.5|10581|10571|10581.5|10571.5|10580.8|10570.8|5
1620805350000|2021-05-12 07:42:30|10580.8|10570.8|10579.3|10569.3|10580.8|10570.8|10579.3|10569.3|5
1620805360000|2021-05-12 07:42:40|10579.5|10569.5|10580.3|10570.3|10580.5|10570.5|10579.5|10569.5|5
1620805370000|2021-05-12 07:42:50|10580.8|10570.8|10580.5|10570.5|10581|10571|10580.5|10570.5|6
1620805380000|2021-05-12 07:43:00|10580.3|10570.3|10580.3|10570.3|10580.3|10570.3|10580.3|10570.3|1
1620805390000|2021-05-12 07:43:10|10580.5|10570.5|10580.5|10570.5|10580.5|10570.5|10580.5|10570.5|1
1620805410000|2021-05-12 07:43:30|10580.3|10570.3|10580.3|10570.3|10580.3|10570.3|10580.3|10570.3|1
1620805420000|2021-05-12 07:43:40|10580.5|10570.5|10580.5|10570.5|10580.5|10570.5|10580.5|10570.5|1
1620805430000|2021-05-12 07:43:50|10580.3|10570.3|10579.8|10569.8|10580.3|10570.3|10579.5|10569.5|4
1620805440000|2021-05-12 07:44:00|10579.5|10569.5|10579.3|10569.3|10579.8|10569.8|10579.3|10569.3|6
1620805450000|2021-05-12 07:44:10|10578.8|10568.8|10579|10569|10579.3|10569.3|10578.5|10568.5|8
1620805460000|2021-05-12 07:44:20|10579.3|10569.3|10579.8|10569.8|10579.8|10569.8|10579.3|10569.3|2
1620805470000|2021-05-12 07:44:30|10579.5|10569.5|10578.8|10568.8|10579.5|10569.5|10578.8|10568.8|3
1620805490000|2021-05-12 07:44:50|10578.5|10568.5|10578.5|10568.5|10578.5|10568.5|10578|10568|3
1620805500000|2021-05-12 07:45:00|10578|10568|10577|10567|10578|10568|10577|10567|4
1620805510000|2021-05-12 07:45:10|10577.3|10567.3|10578|10568|10578.3|10568.3|10577.3|10567.3|5
1620805520000|2021-05-12 07:45:20|10577.5|10567.5|10575.3|10565.3|10577.5|10567.5|10575.3|10565.3|5
1620805530000|2021-05-12 07:45:30|10575|10565|10574.3|10564.3|10575|10565|10574.3|10564.3|3
1620805550000|2021-05-12 07:45:50|10574.5|10564.5|10577.5|10567.5|10577.5|10567.5|10574.5|10564.5|4
1620805560000|2021-05-12 07:46:00|10578|10568|10577.5|10567.5|10578|10568|10577.5|10567.5|7
1620805570000|2021-05-12 07:46:10|10577.3|10567.3|10577.3|10567.3|10577.3|10567.3|10577.3|10567.3|1
1620805580000|2021-05-12 07:46:20|10577.8|10567.8|10580.5|10570.5|10580.5|10570.5|10577.8|10567.8|4
1620805590000|2021-05-12 07:46:30|10580.3|10570.3|10580.8|10570.8|10580.8|10570.8|10580.3|10570.3|2
1620805600000|2021-05-12 07:46:40|10581.3|10571.3|10584.8|10574.8|10584.8|10574.8|10581.3|10571.3|8
1620805610000|2021-05-12 07:46:50|10584.5|10574.5|10584|10574|10584.5|10574.5|10584|10574|2
1620805620000|2021-05-12 07:47:00|10583.5|10573.5|10584.3|10574.3|10584.8|10574.8|10583.5|10573.5|7
1620805630000|2021-05-12 07:47:10|10584|10574|10583.8|10573.8|10584|10574|10583.8|10573.8|2
1620805640000|2021-05-12 07:47:20|10583.5|10573.5|10583.3|10573.3|10583.5|10573.5|10583|10573|4
1620805650000|2021-05-12 07:47:30|10583|10573|10582.5|10572.5|10583|10573|10582.3|10572.3|5
1620805660000|2021-05-12 07:47:40|10582.8|10572.8|10583.8|10573.8|10583.8|10573.8|10582.8|10572.8|4
1620805670000|2021-05-12 07:47:50|10583.5|10573.5|10582.8|10572.8|10583.5|10573.5|10582.8|10572.8|4
1620805680000|2021-05-12 07:48:00|10582|10572|10582|10572|10582|10572|10582|10572|1
1620805690000|2021-05-12 07:48:10|10581.8|10571.8|10580.5|10570.5|10581.8|10571.8|10580.3|10570.3|3
1620805700000|2021-05-12 07:48:20|10580.3|10570.3|10580.3|10570.3|10580.3|10570.3|10580.3|10570.3|1
1620805710000|2021-05-12 07:48:30|10580.5|10570.5|10580.5|10570.5|10580.5|10570.5|10580.5|10570.5|1
1620805720000|2021-05-12 07:48:40|10580.3|10570.3|10580.8|10570.8|10580.8|10570.8|10580.3|10570.3|2
1620805730000|2021-05-12 07:48:50|10580.3|10570.3|10579.5|10569.5|10580.3|10570.3|10579|10569|4
1620805740000|2021-05-12 07:49:00|10579.8|10569.8|10580|10570|10580.5|10570.5|10579.8|10569.8|6
1620805750000|2021-05-12 07:49:10|10580.3|10570.3|10579.8|10569.8|10580.3|10570.3|10579.8|10569.8|3
1620805760000|2021-05-12 07:49:20|10579.3|10569.3|10579.3|10569.3|10579.3|10569.3|10579.3|10569.3|1
1620805770000|2021-05-12 07:49:30|10580|10570|10581.5|10571.5|10581.8|10571.8|10580|10570|4
1620805780000|2021-05-12 07:49:40|10581.4|10571.4|10582.3|10572.3|10582.3|10572.3|10581.4|10571.4|2
1620805790000|2021-05-12 07:49:50|10582.5|10572.5|10584.8|10574.8|10584.8|10574.8|10582.5|10572.5|5
1620805800000|2021-05-12 07:50:00|10585|10575|10585.5|10575.5|10585.5|10575.5|10585|10575|3
1620805810000|2021-05-12 07:50:10|10586.3|10576.3|10584.8|10574.8|10586.3|10576.3|10584.5|10574.5|3
1620805820000|2021-05-12 07:50:20|10585|10575|10584.8|10574.8|10586|10576|10584.8|10574.8|6
1620805830000|2021-05-12 07:50:30|10584.5|10574.5|10584.5|10574.5|10584.5|10574.5|10584.5|10574.5|1
1620805840000|2021-05-12 07:50:40|10583.3|10573.3|10583|10573|10583.3|10573.3|10582.5|10572.5|6
1620805860000|2021-05-12 07:51:00|10583.3|10573.3|10583.3|10573.3|10583.3|10573.3|10583.3|10573.3|1
1620805870000|2021-05-12 07:51:10|10583|10573|10583|10573|10583|10573|10583|10573|1
1620805880000|2021-05-12 07:51:20|10582.8|10572.8|10582.8|10572.8|10582.8|10572.8|10582.8|10572.8|1
1620805890000|2021-05-12 07:51:30|10583.3|10573.3|10583.5|10573.5|10583.5|10573.5|10583.3|10573.3|2
1620805910000|2021-05-12 07:51:50|10583.3|10573.3|10581.5|10571.5|10583.3|10573.3|10581.3|10571.3|4
1620805920000|2021-05-12 07:52:00|10581.3|10571.3|10583|10573|10583|10573|10581|10571|8
1620805930000|2021-05-12 07:52:10|10583.5|10573.5|10583.3|10573.3|10583.5|10573.5|10583.3|10573.3|4
1620805940000|2021-05-12 07:52:20|10583.5|10573.5|10584|10574|10584|10574|10583.5|10573.5|3
1620805950000|2021-05-12 07:52:30|10583.5|10573.5|10584|10574|10584|10574|10583.5|10573.5|2
1620805960000|2021-05-12 07:52:40|10583.5|10573.5|10584|10574|10584|10574|10583.5|10573.5|2
1620805970000|2021-05-12 07:52:50|10584.3|10574.3|10584.8|10574.8|10584.8|10574.8|10584.3|10574.3|3
1620805980000|2021-05-12 07:53:00|10584.5|10574.5|10584.5|10574.5|10584.5|10574.5|10584|10574|3
1620806000000|2021-05-12 07:53:20|10585|10575|10585.3|10575.3|10585.3|10575.3|10585|10575|2
1620806010000|2021-05-12 07:53:30|10585.5|10575.5|10584.5|10574.5|10585.8|10575.8|10584|10574|9
1620806030000|2021-05-12 07:53:50|10584.3|10574.3|10583.8|10573.8|10584.3|10574.3|10583.5|10573.5|3
1620806040000|2021-05-12 07:54:00|10583.5|10573.5|10581.5|10571.5|10583.5|10573.5|10581.5|10571.5|2
1620806050000|2021-05-12 07:54:10|10581.3|10571.3|10581.5|10571.5|10581.5|10571.5|10580.3|10570.3|5
1620806060000|2021-05-12 07:54:20|10581|10571|10580.5|10570.5|10581|10571|10580.5|10570.5|2
1620806090000|2021-05-12 07:54:50|10580.8|10570.8|10581.3|10571.3|10581.3|10571.3|10580.8|10570.8|2
1620806100000|2021-05-12 07:55:00|10581|10571|10583.8|10573.8|10583.8|10573.8|10580.8|10570.8|10
1620806110000|2021-05-12 07:55:10|10584|10574|10584.3|10574.3|10584.3|10574.3|10584|10574|2
1620806120000|2021-05-12 07:55:20|10584.8|10574.8|10585.5|10575.5|10585.5|10575.5|10584.8|10574.8|2
1620806130000|2021-05-12 07:55:30|10585.8|10575.8|10587.8|10577.8|10587.8|10577.8|10585.8|10575.8|4
1620806140000|2021-05-12 07:55:40|10587.5|10577.5|10591|10581|10591|10581|10587.3|10577.3|7
1620806150000|2021-05-12 07:55:50|10591.3|10581.3|10594.5|10584.5|10594.5|10584.5|10591.3|10581.3|8
1620806160000|2021-05-12 07:56:00|10595.5|10585.5|10597.3|10587.3|10597.5|10587.5|10595.5|10585.5|5
1620806170000|2021-05-12 07:56:10|10597.5|10587.5|10598|10588|10598|10588|10597.5|10587.5|2
1620806180000|2021-05-12 07:56:20|10598.3|10588.3|10598.3|10588.3|10598.3|10588.3|10598.3|10588.3|1
1620806190000|2021-05-12 07:56:30|10598|10588|10597.8|10587.8|10598|10588|10596.3|10586.3|5
1620806200000|2021-05-12 07:56:40|10597.5|10587.5|10597|10587|10597.5|10587.5|10597|10587|2
1620806210000|2021-05-12 07:56:50|10596.5|10586.5|10596.3|10586.3|10596.5|10586.5|10596|10586|3
1620806220000|2021-05-12 07:57:00|10596|10586|10596.3|10586.3|10596.9|10586.9|10595.8|10585.8|5
1620806230000|2021-05-12 07:57:10|10595.8|10585.8|10592.8|10582.8|10595.8|10585.8|10592.5|10582.5|11
1620806240000|2021-05-12 07:57:20|10591.8|10581.8|10593.8|10583.8|10593.8|10583.8|10591.5|10581.5|12
1620806250000|2021-05-12 07:57:30|10594.5|10584.5|10594.8|10584.8|10595.5|10585.5|10594.5|10584.5|7
1620806260000|2021-05-12 07:57:40|10594.5|10584.5|10594.5|10584.5|10594.5|10584.5|10593.8|10583.8|3
1620806270000|2021-05-12 07:57:50|10594.8|10584.8|10595.3|10585.3|10595.8|10585.8|10594.8|10584.8|7
1620806280000|2021-05-12 07:58:00|10593.5|10583.5|10593.3|10583.3|10593.5|10583.5|10593.3|10583.3|2
1620806290000|2021-05-12 07:58:10|10593|10583|10593.5|10583.5|10593.5|10583.5|10592.3|10582.3|6
1620806300000|2021-05-12 07:58:20|10594|10584|10594.5|10584.5|10594.8|10584.8|10593.5|10583.5|7
1620806310000|2021-05-12 07:58:30|10593.8|10583.8|10594.8|10584.8|10594.8|10584.8|10593.5|10583.5|5
1620806320000|2021-05-12 07:58:40|10594.5|10584.5|10594.8|10584.8|10595.5|10585.5|10594.5|10584.5|6
1620806330000|2021-05-12 07:58:50|10594|10584|10594.8|10584.8|10594.8|10584.8|10593.8|10583.8|5
1620806340000|2021-05-12 07:59:00|10594.5|10584.5|10593.8|10583.8|10594.5|10584.5|10593.8|10583.8|3
1620806350000|2021-05-12 07:59:10|10594|10584|10594|10584|10594.5|10584.5|10594|10584|3
1620806360000|2021-05-12 07:59:20|10593.8|10583.8|10592|10582|10593.8|10583.8|10591.8|10581.8|4
1620806370000|2021-05-12 07:59:30|10591.5|10581.5|10591.5|10581.5|10591.5|10581.5|10591.3|10581.3|3
1620806380000|2021-05-12 07:59:40|10591|10581|10591.5|10581.5|10591.5|10581.5|10591|10581|2
1620806390000|2021-05-12 07:59:50|10591|10581|10590.5|10580.5|10591.3|10581.3|10590.5|10580.5|5
1620806400000|2021-05-12 08:00:00|10590.8|10580.8|10594.5|10584.5|10594.5|10584.5|10590.8|10580.8|9
1620806410000|2021-05-12 08:00:10|10594.3|10584.3|10591.5|10581.5|10594.3|10584.3|10591.5|10581.5|4
1620806420000|2021-05-12 08:00:20|10591.8|10581.8|10593.3|10583.3|10593.3|10583.3|10591.8|10581.8|6
1620806430000|2021-05-12 08:00:30|10592.8|10582.8|10591.5|10581.5|10592.8|10582.8|10591.5|10581.5|2
1620806440000|2021-05-12 08:00:40|10591.3|10581.3|10589|10579|10591.3|10581.3|10589|10579|7
1620806450000|2021-05-12 08:00:50|10589.5|10579.5|10589.5|10579.5|10590|10580|10589.3|10579.3|5
1620806460000|2021-05-12 08:01:00|10589.3|10579.3|10586.8|10576.8|10589.3|10579.3|10586.5|10576.5|5
1620806470000|2021-05-12 08:01:10|10587|10577|10587|10577|10587|10577|10587|10577|1
1620806490000|2021-05-12 08:01:30|10586.8|10576.8|10586|10576|10586.8|10576.8|10586|10576|3
1620806500000|2021-05-12 08:01:40|10585.8|10575.8|10585.5|10575.5|10585.8|10575.8|10585.5|10575.5|2
1620806510000|2021-05-12 08:01:50|10585.8|10575.8|10585.8|10575.8|10585.8|10575.8|10585.8|10575.8|1
1620806520000|2021-05-12 08:02:00|10586.3|10576.3|10586.3|10576.3|10586.5|10576.5|10586|10576|5
1620806530000|2021-05-12 08:02:10|10586|10576|10584.8|10574.8|10586|10576|10584.5|10574.5|4
1620806540000|2021-05-12 08:02:20|10584.5|10574.5|10584|10574|10584.5|10574.5|10584|10574|4
1620806550000|2021-05-12 08:02:30|10584.3|10574.3|10582.8|10572.8|10584.3|10574.3|10582.3|10572.3|7
1620806560000|2021-05-12 08:02:40|10582.5|10572.5|10580.5|10570.5|10582.5|10572.5|10580.5|10570.5|7
1620806570000|2021-05-12 08:02:50|10580|10570|10579.3|10569.3|10580|10570|10579.3|10569.3|2
1620806580000|2021-05-12 08:03:00|10579|10569|10578|10568|10579|10569|10575.3|10565.3|20
1620806590000|2021-05-12 08:03:10|10577|10567|10576.8|10566.8|10577.8|10567.8|10576.3|10566.3|9
1620806600000|2021-05-12 08:03:20|10576.5|10566.5|10576.8|10566.8|10576.8|10566.8|10576|10566|5
1620806610000|2021-05-12 08:03:30|10576.5|10566.5|10576|10566|10576.5|10566.5|10576|10566|3
1620806630000|2021-05-12 08:03:50|10576.3|10566.3|10576.3|10566.3|10576.3|10566.3|10576.3|10566.3|1
1620806640000|2021-05-12 08:04:00|10575.8|10565.8|10575|10565|10575.8|10565.8|10574.5|10564.5|5
1620806650000|2021-05-12 08:04:10|10574.8|10564.8|10571.5|10561.5|10574.8|10564.8|10571.5|10561.5|10
1620806660000|2021-05-12 08:04:20|10571.8|10561.8|10574.5|10564.5|10574.5|10564.5|10571.8|10561.8|6
1620806670000|2021-05-12 08:04:30|10574.8|10564.8|10575.5|10565.5|10575.8|10565.8|10574.5|10564.5|9
1620806680000|2021-05-12 08:04:40|10575|10565|10573.3|10563.3|10575|10565|10573.3|10563.3|3
1620806690000|2021-05-12 08:04:50|10572.8|10562.8|10569.5|10559.5|10573|10563|10569.5|10559.5|6
1620806700000|2021-05-12 08:05:00|10569.3|10559.3|10569.8|10559.8|10571.5|10561.5|10568.8|10558.8|12
1620806710000|2021-05-12 08:05:10|10570|10560|10572|10562|10572|10562|10570|10560|4
1620806720000|2021-05-12 08:05:20|10571.8|10561.8|10572.3|10562.3|10572.8|10562.8|10571.5|10561.5|7
1620806730000|2021-05-12 08:05:30|10571.5|10561.5|10569.5|10559.5|10571.5|10561.5|10569.3|10559.3|7
1620806740000|2021-05-12 08:05:40|10569.3|10559.3|10570.3|10560.3|10570.3|10560.3|10568.8|10558.8|8
1620806750000|2021-05-12 08:05:50|10570|10560|10570|10560|10570.3|10560.3|10570|10560|3
1620806760000|2021-05-12 08:06:00|10569|10559|10569|10559|10569|10559|10567.5|10557.5|7
1620806770000|2021-05-12 08:06:10|10569.3|10559.3|10569.3|10559.3|10569.8|10559.8|10569.3|10559.3|5
1620806780000|2021-05-12 08:06:20|10570|10560|10570.3|10560.3|10570.3|10560.3|10569.8|10559.8|4
1620806790000|2021-05-12 08:06:30|10570.5|10560.5|10569.5|10559.5|10570.8|10560.8|10569.5|10559.5|3
1620806800000|2021-05-12 08:06:40|10570|10560|10570|10560|10570.3|10560.3|10570|10560|5
1620806810000|2021-05-12 08:06:50|10570.3|10560.3|10568.8|10558.8|10570.3|10560.3|10568.8|10558.8|4
1620806820000|2021-05-12 08:07:00|10568.3|10558.3|10567|10557|10568.8|10558.8|10566.3|10556.3|8
1620806830000|2021-05-12 08:07:10|10567.3|10557.3|10567.3|10557.3|10568.8|10558.8|10566.3|10556.3|13
1620806840000|2021-05-12 08:07:20|10567.8|10557.8|10567|10557|10567.8|10557.8|10567|10557|4
1620806850000|2021-05-12 08:07:30|10567.5|10557.5|10565|10555|10567.8|10557.8|10564.8|10554.8|8
1620806860000|2021-05-12 08:07:40|10564.5|10554.5|10566.3|10556.3|10566.3|10556.3|10564.5|10554.5|4
1620806870000|2021-05-12 08:07:50|10566.5|10556.5|10567.8|10557.8|10567.8|10557.8|10566.5|10556.5|5
1620806880000|2021-05-12 08:08:00|10568|10558|10571.5|10561.5|10572|10562|10568|10558|10
1620806890000|2021-05-12 08:08:10|10571.8|10561.8|10573.5|10563.5|10574|10564|10571.8|10561.8|6
1620806900000|2021-05-12 08:08:20|10573.8|10563.8|10573.8|10563.8|10574.3|10564.3|10573.5|10563.5|5
1620806910000|2021-05-12 08:08:30|10573.5|10563.5|10573.8|10563.8|10573.8|10563.8|10573.5|10563.5|2
1620806920000|2021-05-12 08:08:40|10574.3|10564.3|10575|10565|10575|10565|10574.3|10564.3|2
1620806930000|2021-05-12 08:08:50|10575.3|10565.3|10575.3|10565.3|10575.8|10565.8|10575.3|10565.3|5
1620806940000|2021-05-12 08:09:00|10575.8|10565.8|10575.3|10565.3|10575.8|10565.8|10575.3|10565.3|7
1620806950000|2021-05-12 08:09:10|10575|10565|10569.8|10559.8|10575|10565|10569.8|10559.8|9
1620806960000|2021-05-12 08:09:20|10569.5|10559.5|10567.3|10557.3|10569.5|10559.5|10567.3|10557.3|3
1620806970000|2021-05-12 08:09:30|10567|10557|10569.3|10559.3|10569.3|10559.3|10567|10557|3
1620806980000|2021-05-12 08:09:40|10569|10559|10567.5|10557.5|10569|10559|10567.5|10557.5|5
1620806990000|2021-05-12 08:09:50|10567.8|10557.8|10568|10558|10568|10558|10567.3|10557.3|8
1620807000000|2021-05-12 08:10:00|10569.8|10559.8|10566.3|10556.3|10569.8|10559.8|10566|10556|7
1620807010000|2021-05-12 08:10:10|10566.5|10556.5|10566|10556|10566.5|10556.5|10565.3|10555.3|10
1620807020000|2021-05-12 08:10:20|10566.8|10556.8|10567.8|10557.8|10567.8|10557.8|10566.8|10556.8|3
1620807030000|2021-05-12 08:10:30|10568.5|10558.5|10568.5|10558.5|10568.5|10558.5|10568.5|10558.5|1
1620807040000|2021-05-12 08:10:40|10568.3|10558.3|10569.5|10559.5|10570.3|10560.3|10568.3|10558.3|9
1620807050000|2021-05-12 08:10:50|10569.3|10559.3|10569.5|10559.5|10569.5|10559.5|10569|10559|4
1620807060000|2021-05-12 08:11:00|10569.3|10559.3|10569.5|10559.5|10569.5|10559.5|10568.8|10558.8|3
1620807070000|2021-05-12 08:11:10|10572.5|10562.5|10572|10562|10573|10563|10572|10562|3
1620807080000|2021-05-12 08:11:20|10571.8|10561.8|10572|10562|10572|10562|10571.3|10561.3|4
1620807090000|2021-05-12 08:11:30|10571.8|10561.8|10571|10561|10571.8|10561.8|10570.5|10560.5|5
1620807100000|2021-05-12 08:11:40|10570.5|10560.5|10571|10561|10571|10561|10570.5|10560.5|14
1620807110000|2021-05-12 08:11:50|10570.5|10560.5|10570.5|10560.5|10571|10561|10570.5|10560.5|3
1620807120000|2021-05-12 08:12:00|10571|10561|10571.5|10561.5|10573|10563|10571|10561|5
1620807130000|2021-05-12 08:12:10|10572|10562|10573.5|10563.5|10573.5|10563.5|10572|10562|6
1620807140000|2021-05-12 08:12:20|10573.8|10563.8|10572.5|10562.5|10573.8|10563.8|10572.5|10562.5|3
1620807150000|2021-05-12 08:12:30|10572|10562|10571.3|10561.3|10572|10562|10571.3|10561.3|6
1620807160000|2021-05-12 08:12:40|10569.8|10559.8|10568.8|10558.8|10569.8|10559.8|10568.5|10558.5|10
1620807170000|2021-05-12 08:12:50|10568.5|10558.5|10568.8|10558.8|10568.8|10558.8|10568.3|10558.3|4
1620807180000|2021-05-12 08:13:00|10568.5|10558.5|10568.5|10558.5|10568.5|10558.5|10568.3|10558.3|9
1620807190000|2021-05-12 08:13:10|10568.3|10558.3|10568.3|10558.3|10568.5|10558.5|10568.3|10558.3|5
1620807200000|2021-05-12 08:13:20|10568.5|10558.5|10566.5|10556.5|10568.5|10558.5|10566.5|10556.5|6
1620807210000|2021-05-12 08:13:30|10566.8|10556.8|10566.5|10556.5|10567.5|10557.5|10566.5|10556.5|5
1620807220000|2021-05-12 08:13:40|10566.8|10556.8|10567|10557|10567.5|10557.5|10566.8|10556.8|6
1620807230000|2021-05-12 08:13:50|10566.8|10556.8|10566.5|10556.5|10567.5|10557.5|10566.5|10556.5|6
1620807240000|2021-05-12 08:14:00|10566.3|10556.3|10565.8|10555.8|10566.3|10556.3|10565.5|10555.5|3
1620807250000|2021-05-12 08:14:10|10566.3|10556.3|10566.8|10556.8|10566.8|10556.8|10565.8|10555.8|9
1620807260000|2021-05-12 08:14:20|10566.3|10556.3|10565.5|10555.5|10566.3|10556.3|10565.5|10555.5|3
1620807270000|2021-05-12 08:14:30|10565|10555|10564.3|10554.3|10565|10555|10564.3|10554.3|10
1620807280000|2021-05-12 08:14:40|10564.5|10554.5|10563|10553|10564.5|10554.5|10562.8|10552.8|13
1620807290000|2021-05-12 08:14:50|10562.8|10552.8|10563.5|10553.5|10563.5|10553.5|10562|10552|8
1620807300000|2021-05-12 08:15:00|10563.8|10553.8|10564.8|10554.8|10564.8|10554.8|10563.8|10553.8|4
1620807310000|2021-05-12 08:15:10|10565|10555|10566.8|10556.8|10566.8|10556.8|10565|10555|3
1620807320000|2021-05-12 08:15:20|10567.3|10557.3|10568|10558|10568|10558|10567.3|10557.3|2
1620807330000|2021-05-12 08:15:30|10567.8|10557.8|10567.8|10557.8|10567.8|10557.8|10567.8|10557.8|1
1620807350000|2021-05-12 08:15:50|10568|10558|10570|10560|10570|10560|10568|10558|4
1620807360000|2021-05-12 08:16:00|10570.3|10560.3|10572.8|10562.8|10572.8|10562.8|10570.3|10560.3|5
1620807370000|2021-05-12 08:16:10|10572.5|10562.5|10569.8|10559.8|10572.5|10562.5|10569.8|10559.8|5
1620807380000|2021-05-12 08:16:20|10570|10560|10569.5|10559.5|10570|10560|10569.5|10559.5|3
1620807390000|2021-05-12 08:16:30|10569.3|10559.3|10568.5|10558.5|10569.5|10559.5|10568.5|10558.5|6
1620807400000|2021-05-12 08:16:40|10569|10559|10569|10559|10569|10559|10569|10559|1
1620807410000|2021-05-12 08:16:50|10569.8|10559.8|10569.3|10559.3|10570|10560|10569.3|10559.3|4
1620807420000|2021-05-12 08:17:00|10568.8|10558.8|10565.5|10555.5|10568.8|10558.8|10565.5|10555.5|5
1620807430000|2021-05-12 08:17:10|10565.3|10555.3|10563.5|10553.5|10565.3|10555.3|10563.5|10553.5|5
1620807440000|2021-05-12 08:17:20|10563|10553|10563|10553|10564|10554|10563|10553|7
1620807450000|2021-05-12 08:17:30|10563.3|10553.3|10564.5|10554.5|10564.5|10554.5|10563.3|10553.3|5
1620807460000|2021-05-12 08:17:40|10565|10555|10563|10553|10565|10555|10563|10553|5
1620807480000|2021-05-12 08:18:00|10562.3|10552.3|10561.8|10551.8|10562.3|10552.3|10561.8|10551.8|4
1620807490000|2021-05-12 08:18:10|10562|10552|10562.5|10552.5|10562.5|10552.5|10561.8|10551.8|11
1620807500000|2021-05-12 08:18:20|10562.8|10552.8|10563.3|10553.3|10564.3|10554.3|10562|10552|11
1620807510000|2021-05-12 08:18:30|10563.5|10553.5|10562|10552|10563.5|10553.5|10562|10552|6
1620807520000|2021-05-12 08:18:40|10561.8|10551.8|10562.5|10552.5|10562.8|10552.8|10561.8|10551.8|5
1620807530000|2021-05-12 08:18:50|10562.8|10552.8|10562.8|10552.8|10562.8|10552.8|10562.8|10552.8|1
1620807540000|2021-05-12 08:19:00|10563|10553|10563.8|10553.8|10563.8|10553.8|10563|10553|3
1620807550000|2021-05-12 08:19:10|10564.3|10554.3|10564|10554|10564.3|10554.3|10563.8|10553.8|3
1620807570000|2021-05-12 08:19:30|10563.8|10553.8|10564|10554|10564|10554|10563.5|10553.5|4
1620807580000|2021-05-12 08:19:40|10565.3|10555.3|10567.3|10557.3|10567.3|10557.3|10565.3|10555.3|7
1620807590000|2021-05-12 08:19:50|10567.5|10557.5|10566|10556|10567.5|10557.5|10566|10556|3
1620807600000|2021-05-12 08:20:00|10565.5|10555.5|10565.8|10555.8|10565.8|10555.8|10565.5|10555.5|4
1620807610000|2021-05-12 08:20:10|10566|10556|10566.3|10556.3|10566.5|10556.5|10566|10556|4
1620807620000|2021-05-12 08:20:20|10566.5|10556.5|10566.5|10556.5|10566.5|10556.5|10566.5|10556.5|1
1620807630000|2021-05-12 08:20:30|10567|10557|10567.8|10557.8|10567.8|10557.8|10567|10557|2
1620807640000|2021-05-12 08:20:40|10568|10558|10567.8|10557.8|10568|10558|10567.8|10557.8|2
1620807650000|2021-05-12 08:20:50|10567|10557|10567|10557|10567|10557|10567|10557|1
1620807660000|2021-05-12 08:21:00|10566.5|10556.5|10565.5|10555.5|10566.5|10556.5|10565|10555|4
1620807670000|2021-05-12 08:21:10|10565|10555|10561.3|10551.3|10565|10555|10561.3|10551.3|6
1620807680000|2021-05-12 08:21:20|10561|10551|10561|10551|10561|10551|10560.8|10550.8|9
1620807690000|2021-05-12 08:21:30|10561.3|10551.3|10561.5|10551.5|10561.5|10551.5|10561.3|10551.3|2
1620807710000|2021-05-12 08:21:50|10561.8|10551.8|10560.5|10550.5|10563.8|10553.8|10560.5|10550.5|9
1620807720000|2021-05-12 08:22:00|10560.3|10550.3|10560|10550|10560.3|10550.3|10560|10550|2
1620807730000|2021-05-12 08:22:10|10559.5|10549.5|10560.5|10550.5|10560.5|10550.5|10559.5|10549.5|6
1620807740000|2021-05-12 08:22:20|10560.8|10550.8|10561.8|10551.8|10561.8|10551.8|10560.8|10550.8|4
1620807750000|2021-05-12 08:22:30|10562|10552|10562|10552|10562.8|10552.8|10562|10552|5
1620807760000|2021-05-12 08:22:40|10561.5|10551.5|10562.3|10552.3|10562.3|10552.3|10561.5|10551.5|3
1620807770000|2021-05-12 08:22:50|10562.5|10552.5|10562.3|10552.3|10563|10553|10562.3|10552.3|7
1620807780000|2021-05-12 08:23:00|10562|10552|10562|10552|10562|10552|10562|10552|1
1620807790000|2021-05-12 08:23:10|10562.3|10552.3|10562.8|10552.8|10562.8|10552.8|10562.3|10552.3|3
1620807800000|2021-05-12 08:23:20|10563.3|10553.3|10563|10553|10563.3|10553.3|10563|10553|2
1620807810000|2021-05-12 08:23:30|10562.8|10552.8|10564.3|10554.3|10564.5|10554.5|10562.5|10552.5|8
1620807820000|2021-05-12 08:23:40|10564|10554|10563.8|10553.8|10564.3|10554.3|10563.5|10553.5|6
1620807840000|2021-05-12 08:24:00|10564|10554|10564.5|10554.5|10564.5|10554.5|10564|10554|5
1620807850000|2021-05-12 08:24:10|10564.3|10554.3|10564.3|10554.3|10564.5|10554.5|10564|10554|7
1620807860000|2021-05-12 08:24:20|10565|10555|10564|10554|10565|10555|10564|10554|7
1620807870000|2021-05-12 08:24:30|10563.5|10553.5|10563.5|10553.5|10563.5|10553.5|10563.5|10553.5|1
1620807880000|2021-05-12 08:24:40|10563.8|10553.8|10566|10556|10566|10556|10563.3|10553.3|6
1620807890000|2021-05-12 08:24:50|10566.3|10556.3|10567.3|10557.3|10567.3|10557.3|10566.3|10556.3|5
1620807900000|2021-05-12 08:25:00|10567|10557|10566.5|10556.5|10567|10557|10566.3|10556.3|5
1620807910000|2021-05-12 08:25:10|10566.8|10556.8|10566.5|10556.5|10566.8|10556.8|10566.5|10556.5|2
1620807920000|2021-05-12 08:25:20|10566.3|10556.3|10565|10555|10566.3|10556.3|10565|10555|2
1620807930000|2021-05-12 08:25:30|10564.8|10554.8|10563|10553|10564.8|10554.8|10562.3|10552.3|6
1620807940000|2021-05-12 08:25:40|10563.5|10553.5|10563|10553|10563.8|10553.8|10563|10553|3
1620807950000|2021-05-12 08:25:50|10563.5|10553.5|10564.8|10554.8|10564.8|10554.8|10563.5|10553.5|6
1620807960000|2021-05-12 08:26:00|10565|10555|10567.8|10557.8|10567.8|10557.8|10565|10555|4
1620807970000|2021-05-12 08:26:10|10567.5|10557.5|10567.5|10557.5|10567.5|10557.5|10567.5|10557.5|1
1620807980000|2021-05-12 08:26:20|10567.3|10557.3|10567.3|10557.3|10567.3|10557.3|10567.3|10557.3|1
1620807990000|2021-05-12 08:26:30|10567.5|10557.5|10564.3|10554.3|10567.5|10557.5|10564.3|10554.3|5
1620808000000|2021-05-12 08:26:40|10564.5|10554.5|10565.8|10555.8|10565.8|10555.8|10564.5|10554.5|3
1620808010000|2021-05-12 08:26:50|10565.5|10555.5|10565.8|10555.8|10565.8|10555.8|10565.3|10555.3|3
1620808020000|2021-05-12 08:27:00|10565.5|10555.5|10565.3|10555.3|10565.5|10555.5|10565.3|10555.3|2
1620808030000|2021-05-12 08:27:10|10565|10555|10564.8|10554.8|10565|10555|10563.5|10553.5|4
1620808040000|2021-05-12 08:27:20|10564|10554|10563|10553|10564|10554|10562.5|10552.5|5
1620808050000|2021-05-12 08:27:30|10563.3|10553.3|10560.5|10550.5|10563.3|10553.3|10560.5|10550.5|9
1620808060000|2021-05-12 08:27:40|10559.8|10549.8|10560|10550|10562.8|10552.8|10559.8|10549.8|10
1620808070000|2021-05-12 08:27:50|10560.3|10550.3|10560.8|10550.8|10560.8|10550.8|10560.3|10550.3|2
1620808080000|2021-05-12 08:28:00|10560.5|10550.5|10560.8|10550.8|10560.8|10550.8|10560|10550|3
1620808090000|2021-05-12 08:28:10|10561|10551|10561.3|10551.3|10561.3|10551.3|10560.5|10550.5|4
1620808100000|2021-05-12 08:28:20|10561|10551|10560.5|10550.5|10561|10551|10560.5|10550.5|3
1620808110000|2021-05-12 08:28:30|10560.3|10550.3|10557.5|10547.5|10560.8|10550.8|10557.5|10547.5|5
1620808120000|2021-05-12 08:28:40|10557.3|10547.3|10557.3|10547.3|10557.3|10547.3|10557.3|10547.3|1
1620808130000|2021-05-12 08:28:50|10556.8|10546.8|10557.3|10547.3|10558.3|10548.3|10556.5|10546.5|14
1620808140000|2021-05-12 08:29:00|10557.5|10547.5|10558|10548|10558|10548|10557|10547|7
1620808150000|2021-05-12 08:29:10|10558.3|10548.3|10557.5|10547.5|10558.3|10548.3|10557.5|10547.5|2
1620808160000|2021-05-12 08:29:20|10558|10548|10558|10548|10558|10548|10557.3|10547.3|7
1620808170000|2021-05-12 08:29:30|10558.3|10548.3|10558.3|10548.3|10558.3|10548.3|10558|10548|3
1620808180000|2021-05-12 08:29:40|10558.5|10548.5|10558.5|10548.5|10558.5|10548.5|10558.3|10548.3|3
1620808190000|2021-05-12 08:29:50|10558.3|10548.3|10558.8|10548.8|10559.3|10549.3|10558.3|10548.3|6
1620808200000|2021-05-12 08:30:00|10559|10549|10564.8|10554.8|10565|10555|10559|10549|11
1620808210000|2021-05-12 08:30:10|10565|10555|10568|10558|10568.5|10558.5|10565|10555|13
1620808220000|2021-05-12 08:30:20|10568.3|10558.3|10567.5|10557.5|10569|10559|10567.5|10557.5|11
1620808230000|2021-05-12 08:30:30|10567.8|10557.8|10552.9|10542.9|10568|10558|10551.1|10541.1|9
1620808240000|2021-05-12 08:30:40|10553.6|10543.6|10553|10543|10553.6|10543.6|10551.3|10541.3|9
1620808250000|2021-05-12 08:30:50|10553.3|10543.3|10553.5|10543.5|10553.5|10543.5|10553.3|10543.3|2
1620808260000|2021-05-12 08:31:00|10553.3|10543.3|10555.8|10545.8|10555.8|10545.8|10553.3|10543.3|5
1620808270000|2021-05-12 08:31:10|10555.5|10545.5|10552|10542|10557|10547|10552|10542|11
1620808280000|2021-05-12 08:31:20|10546.3|10536.3|10541.8|10531.8|10546.5|10536.5|10540.8|10530.8|18
1620808290000|2021-05-12 08:31:30|10541.5|10531.5|10539.3|10529.3|10542|10532|10538.8|10528.8|7
1620808300000|2021-05-12 08:31:40|10539.5|10529.5|10540.8|10530.8|10543.5|10533.5|10539.5|10529.5|14
1620808310000|2021-05-12 08:31:50|10541.3|10531.3|10540.5|10530.5|10543.3|10533.3|10540.5|10530.5|13
1620808320000|2021-05-12 08:32:00|10541|10531|10540.5|10530.5|10543|10533|10540|10530|14
1620808330000|2021-05-12 08:32:10|10540|10530|10541.5|10531.5|10541.5|10531.5|10539.5|10529.5|6
1620808340000|2021-05-12 08:32:20|10541.3|10531.3|10538.3|10528.3|10541.3|10531.3|10538.3|10528.3|4
1620808350000|2021-05-12 08:32:30|10537.8|10527.8|10536.3|10526.3|10538|10528|10536|10526|8
1620808360000|2021-05-12 08:32:40|10535.8|10525.8|10534.8|10524.8|10535.8|10525.8|10534.8|10524.8|5
1620808370000|2021-05-12 08:32:50|10534.5|10524.5|10533.5|10523.5|10534.5|10524.5|10529.8|10519.8|14
1620808380000|2021-05-12 08:33:00|10533.8|10523.8|10531.5|10521.5|10534|10524|10531|10521|14
1620808390000|2021-05-12 08:33:10|10532|10522|10533.3|10523.3|10535.3|10525.3|10532|10522|8
1620808400000|2021-05-12 08:33:20|10533|10523|10534.3|10524.3|10535.5|10525.5|10533|10523|5
1620808420000|2021-05-12 08:33:40|10534.5|10524.5|10542|10532|10542.5|10532.5|10534.5|10524.5|15
1620808430000|2021-05-12 08:33:50|10542.5|10532.5|10544|10534|10545|10535|10541.8|10531.8|11
1620808440000|2021-05-12 08:34:00|10544.5|10534.5|10543.3|10533.3|10544.5|10534.5|10542.5|10532.5|5
1620808450000|2021-05-12 08:34:10|10544.5|10534.5|10544.3|10534.3|10544.5|10534.5|10544|10534|4
1620808460000|2021-05-12 08:34:20|10544|10534|10544.3|10534.3|10544.3|10534.3|10544|10534|8
1620808470000|2021-05-12 08:34:30|10544|10534|10546.5|10536.5|10546.5|10536.5|10544|10534|7
1620808480000|2021-05-12 08:34:40|10547.3|10537.3|10547.5|10537.5|10547.5|10537.5|10547.3|10537.3|6
1620808490000|2021-05-12 08:34:50|10547.8|10537.8|10547.8|10537.8|10548.3|10538.3|10547.5|10537.5|9
1620808500000|2021-05-12 08:35:00|10547.5|10537.5|10547|10537|10547.8|10537.8|10547|10537|7
1620808510000|2021-05-12 08:35:10|10547.3|10537.3|10548.3|10538.3|10548.3|10538.3|10547.3|10537.3|7
1620808520000|2021-05-12 08:35:20|10547.5|10537.5|10546.8|10536.8|10547.5|10537.5|10546|10536|5
1620808530000|2021-05-12 08:35:30|10547.5|10537.5|10548.8|10538.8|10548.8|10538.8|10547.5|10537.5|2
1620808540000|2021-05-12 08:35:40|10549.3|10539.3|10550.5|10540.5|10551.3|10541.3|10549.3|10539.3|10
1620808550000|2021-05-12 08:35:50|10550.3|10540.3|10548.5|10538.5|10550.3|10540.3|10548.5|10538.5|4
1620808560000|2021-05-12 08:36:00|10548.8|10538.8|10551.5|10541.5|10552|10542|10548.3|10538.3|15
1620808570000|2021-05-12 08:36:10|10551.8|10541.8|10550.5|10540.5|10552.3|10542.3|10550.5|10540.5|10
1620808580000|2021-05-12 08:36:20|10550.3|10540.3|10549|10539|10550.3|10540.3|10549|10539|9
1620808590000|2021-05-12 08:36:30|10548.8|10538.8|10543|10533|10548.8|10538.8|10542.5|10532.5|6
1620808600000|2021-05-12 08:36:40|10542.8|10532.8|10541.5|10531.5|10542.8|10532.8|10540.5|10530.5|9
1620808610000|2021-05-12 08:36:50|10542.3|10532.3|10536.3|10526.3|10542.5|10532.5|10536.3|10526.3|7
1620808620000|2021-05-12 08:37:00|10536.8|10526.8|10535.5|10525.5|10536.8|10526.8|10535.5|10525.5|11
1620808630000|2021-05-12 08:37:10|10535.8|10525.8|10534.3|10524.3|10535.8|10525.8|10534|10524|4
1620808640000|2021-05-12 08:37:20|10534|10524|10534|10524|10534|10524|10531.3|10521.3|8
1620808650000|2021-05-12 08:37:30|10533.8|10523.8|10529.4|10519.4|10533.8|10523.8|10529.4|10519.4|7
1620808660000|2021-05-12 08:37:40|10529.5|10519.5|10524.8|10514.8|10529.5|10519.5|10524.8|10514.8|12
1620808670000|2021-05-12 08:37:50|10524.3|10514.3|10522.8|10512.8|10524.3|10514.3|10522.8|10512.8|2
1620808680000|2021-05-12 08:38:00|10523.3|10513.3|10518.4|10508.4|10526.8|10516.8|10518.4|10508.4|11
1620808690000|2021-05-12 08:38:10|10518.1|10508.1|10511.6|10501.6|10518.1|10508.1|10511.4|10501.4|8
1620808700000|2021-05-12 08:38:20|10511.8|10501.8|10515.3|10505.3|10515.5|10505.5|10511.8|10501.8|4
1620808710000|2021-05-12 08:38:30|10514.8|10504.8|10516|10506|10516|10506|10514.8|10504.8|3
1620808720000|2021-05-12 08:38:40|10519|10509|10520.3|10510.3|10520.3|10510.3|10518.8|10508.8|4
1620808730000|2021-05-12 08:38:50|10520|10510|10524|10514|10524|10514|10520|10510|8
1620808740000|2021-05-12 08:39:00|10524.3|10514.3|10528.8|10518.8|10528.8|10518.8|10524.3|10514.3|8
1620808750000|2021-05-12 08:39:10|10528.3|10518.3|10525.3|10515.3|10528.3|10518.3|10524.8|10514.8|10
1620808760000|2021-05-12 08:39:20|10525|10515|10527|10517|10527|10517|10525|10515|5
1620808770000|2021-05-12 08:39:30|10526.6|10516.6|10524.8|10514.8|10526.6|10516.6|10524.8|10514.8|5
1620808780000|2021-05-12 08:39:40|10525.3|10515.3|10525.5|10515.5|10526.8|10516.8|10525.3|10515.3|4
1620808790000|2021-05-12 08:39:50|10525.8|10515.8|10524.5|10514.5|10526.8|10516.8|10524.5|10514.5|8
1620808800000|2021-05-12 08:40:00|10523.8|10513.8|10519.3|10509.3|10523.8|10513.8|10517.3|10507.3|9
1620808810000|2021-05-12 08:40:10|10519.5|10509.5|10518.8|10508.8|10520.5|10510.5|10518.3|10508.3|10
1620808820000|2021-05-12 08:40:20|10519|10509|10520.5|10510.5|10520.5|10510.5|10519|10509|6
1620808830000|2021-05-12 08:40:30|10520.3|10510.3|10518.8|10508.8|10520.3|10510.3|10518.8|10508.8|4
1620808840000|2021-05-12 08:40:40|10519|10509|10521|10511|10521|10511|10519|10509|6
1620808850000|2021-05-12 08:40:50|10520.3|10510.3|10519.8|10509.8|10520.3|10510.3|10519.8|10509.8|3
1620808860000|2021-05-12 08:41:00|10520|10510|10523.8|10513.8|10523.8|10513.8|10520|10510|5
1620808870000|2021-05-12 08:41:10|10524.3|10514.3|10525|10515|10525.4|10515.4|10524.3|10514.3|8
1620808880000|2021-05-12 08:41:20|10524.8|10514.8|10526.3|10516.3|10526.3|10516.3|10524.8|10514.8|5
1620808900000|2021-05-12 08:41:40|10526.5|10516.5|10526.5|10516.5|10526.8|10516.8|10526|10516|7
1620808910000|2021-05-12 08:41:50|10526.3|10516.3|10526|10516|10526.3|10516.3|10526|10516|4
1620808920000|2021-05-12 08:42:00|10522.3|10512.3|10521.3|10511.3|10522.3|10512.3|10521.3|10511.3|3
1620808930000|2021-05-12 08:42:10|10521|10511|10519.5|10509.5|10521|10511|10519.3|10509.3|6
1620808940000|2021-05-12 08:42:20|10519|10509|10520.5|10510.5|10520.5|10510.5|10519|10509|7
1620808950000|2021-05-12 08:42:30|10520.8|10510.8|10522|10512|10522|10512|10520.8|10510.8|4
1620808960000|2021-05-12 08:42:40|10522.3|10512.3|10524.3|10514.3|10524.3|10514.3|10522.3|10512.3|3
1620808970000|2021-05-12 08:42:50|10524.8|10514.8|10525.8|10515.8|10526.5|10516.5|10524.8|10514.8|7
1620808980000|2021-05-12 08:43:00|10526.5|10516.5|10526.5|10516.5|10527|10517|10526.5|10516.5|3
1620808990000|2021-05-12 08:43:10|10527|10517|10527.3|10517.3|10527.3|10517.3|10526.3|10516.3|6
1620809000000|2021-05-12 08:43:20|10527.8|10517.8|10528.8|10518.8|10528.8|10518.8|10527.8|10517.8|2
1620809010000|2021-05-12 08:43:30|10528.3|10518.3|10525.8|10515.8|10528.3|10518.3|10525.8|10515.8|7
1620809020000|2021-05-12 08:43:40|10526.3|10516.3|10527.8|10517.8|10527.8|10517.8|10526.3|10516.3|6
1620809030000|2021-05-12 08:43:50|10528.3|10518.3|10527.8|10517.8|10528.3|10518.3|10527.8|10517.8|2
1620809040000|2021-05-12 08:44:00|10527.5|10517.5|10529.5|10519.5|10529.5|10519.5|10527.3|10517.3|8
1620809050000|2021-05-12 08:44:10|10529.3|10519.3|10530.3|10520.3|10532.3|10522.3|10529.3|10519.3|13
1620809060000|2021-05-12 08:44:20|10530.5|10520.5|10532.3|10522.3|10532.3|10522.3|10530.5|10520.5|5
1620809070000|2021-05-12 08:44:30|10532.5|10522.5|10535.5|10525.5|10535.5|10525.5|10532.3|10522.3|8
1620809080000|2021-05-12 08:44:40|10535.3|10525.3|10532.5|10522.5|10535.3|10525.3|10532.5|10522.5|5
1620809090000|2021-05-12 08:44:50|10532.8|10522.8|10533.3|10523.3|10533.3|10523.3|10532.8|10522.8|6
1620809100000|2021-05-12 08:45:00|10533.5|10523.5|10533.8|10523.8|10533.8|10523.8|10533.5|10523.5|6
1620809110000|2021-05-12 08:45:10|10533.5|10523.5|10534|10524|10534.3|10524.3|10533.5|10523.5|5
1620809120000|2021-05-12 08:45:20|10534.3|10524.3|10534|10524|10534.8|10524.8|10534|10524|3
1620809130000|2021-05-12 08:45:30|10533.8|10523.8|10533.8|10523.8|10533.8|10523.8|10533.3|10523.3|4
1620809140000|2021-05-12 08:45:40|10534|10524|10534.3|10524.3|10534.3|10524.3|10534|10524|2
1620809150000|2021-05-12 08:45:50|10534.8|10524.8|10536.5|10526.5|10536.5|10526.5|10534.8|10524.8|3
1620809160000|2021-05-12 08:46:00|10537.3|10527.3|10538.5|10528.5|10539.3|10529.3|10537.3|10527.3|9
1620809170000|2021-05-12 08:46:10|10538.3|10528.3|10540|10530|10540|10530|10537.8|10527.8|10
1620809180000|2021-05-12 08:46:20|10540.8|10530.8|10540.8|10530.8|10541|10531|10540.8|10530.8|3
1620809190000|2021-05-12 08:46:30|10541|10531|10542|10532|10542.5|10532.5|10541|10531|4
1620809200000|2021-05-12 08:46:40|10541.3|10531.3|10540.3|10530.3|10541.3|10531.3|10540.3|10530.3|6
1620809210000|2021-05-12 08:46:50|10540|10530|10538.3|10528.3|10540|10530|10538|10528|3
1620809230000|2021-05-12 08:47:10|10538.5|10528.5|10540.5|10530.5|10540.5|10530.5|10538.5|10528.5|3
1620809240000|2021-05-12 08:47:20|10540.3|10530.3|10541.3|10531.3|10541.3|10531.3|10540|10530|4
1620809250000|2021-05-12 08:47:30|10541.5|10531.5|10542|10532|10542.5|10532.5|10541.5|10531.5|7
1620809290000|2021-05-12 08:48:10|10541.8|10531.8|10539.3|10529.3|10541.8|10531.8|10539|10529|5
1620809300000|2021-05-12 08:48:20|10539.8|10529.8|10537.5|10527.5|10540|10530|10537.5|10527.5|6
1620809310000|2021-05-12 08:48:30|10537|10527|10536|10526|10537|10527|10535.5|10525.5|5
1620809320000|2021-05-12 08:48:40|10535.8|10525.8|10537.5|10527.5|10537.5|10527.5|10535.5|10525.5|4
1620809330000|2021-05-12 08:48:50|10537.8|10527.8|10542|10532|10542|10532|10537.8|10527.8|4
1620809340000|2021-05-12 08:49:00|10541.5|10531.5|10540.8|10530.8|10541.5|10531.5|10540.8|10530.8|3
1620809350000|2021-05-12 08:49:10|10541.3|10531.3|10540.3|10530.3|10541.3|10531.3|10540.3|10530.3|2
1620809360000|2021-05-12 08:49:20|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|1
1620809370000|2021-05-12 08:49:30|10540.8|10530.8|10542.8|10532.8|10542.8|10532.8|10540.8|10530.8|2
1620809380000|2021-05-12 08:49:40|10543|10533|10545.5|10535.5|10545.5|10535.5|10542.8|10532.8|9
1620809390000|2021-05-12 08:49:50|10545.8|10535.8|10545.8|10535.8|10547|10537|10545.8|10535.8|6
1620809400000|2021-05-12 08:50:00|10545.3|10535.3|10545.3|10535.3|10545.3|10535.3|10545|10535|3
1620809410000|2021-05-12 08:50:10|10545.5|10535.5|10546|10536|10546|10536|10545.5|10535.5|3
1620809420000|2021-05-12 08:50:20|10545.3|10535.3|10543.6|10533.6|10545.3|10535.3|10543.6|10533.6|2
1620809440000|2021-05-12 08:50:40|10543|10533|10543.3|10533.3|10543.5|10533.5|10543|10533|5
1620809450000|2021-05-12 08:50:50|10542.8|10532.8|10540.3|10530.3|10542.8|10532.8|10540|10530|7
1620809460000|2021-05-12 08:51:00|10540|10530|10539|10529|10540|10530|10538.5|10528.5|5
1620809470000|2021-05-12 08:51:10|10540.3|10530.3|10538|10528|10541|10531|10538|10528|3
1620809480000|2021-05-12 08:51:20|10537.5|10527.5|10538|10528|10538.5|10528.5|10537|10527|7
1620809490000|2021-05-12 08:51:30|10540.3|10530.3|10541.8|10531.8|10541.8|10531.8|10540.3|10530.3|8
1620809500000|2021-05-12 08:51:40|10542.5|10532.5|10542|10532|10542.8|10532.8|10542|10532|8
1620809510000|2021-05-12 08:51:50|10541.8|10531.8|10542.5|10532.5|10542.5|10532.5|10541.3|10531.3|6
1620809530000|2021-05-12 08:52:10|10543.5|10533.5|10547|10537|10547|10537|10543.5|10533.5|6
1620809540000|2021-05-12 08:52:20|10547.3|10537.3|10548.8|10538.8|10550|10540|10547.3|10537.3|10
1620809550000|2021-05-12 08:52:30|10548.5|10538.5|10547.3|10537.3|10548.5|10538.5|10547|10537|4
1620809560000|2021-05-12 08:52:40|10547|10537|10548.3|10538.3|10548.3|10538.3|10547|10537|4
1620809570000|2021-05-12 08:52:50|10547.8|10537.8|10545.3|10535.3|10547.8|10537.8|10545|10535|7
1620809580000|2021-05-12 08:53:00|10545.8|10535.8|10547.8|10537.8|10547.8|10537.8|10545.8|10535.8|6
1620809590000|2021-05-12 08:53:10|10547.3|10537.3|10546.3|10536.3|10547.3|10537.3|10546.3|10536.3|4
1620809600000|2021-05-12 08:53:20|10546|10536|10545|10535|10546|10536|10544.8|10534.8|3
1620809610000|2021-05-12 08:53:30|10545.3|10535.3|10545.8|10535.8|10547.5|10537.5|10545.3|10535.3|12
1620809620000|2021-05-12 08:53:40|10545.3|10535.3|10545.5|10535.5|10545.8|10535.8|10544.5|10534.5|6
1620809640000|2021-05-12 08:54:00|10545.8|10535.8|10545.8|10535.8|10545.8|10535.8|10545.8|10535.8|1
1620809650000|2021-05-12 08:54:10|10545.3|10535.3|10545|10535|10545.3|10535.3|10545|10535|2
1620809670000|2021-05-12 08:54:30|10545.3|10535.3|10545.3|10535.3|10545.3|10535.3|10545.3|10535.3|1
1620809680000|2021-05-12 08:54:40|10545.5|10535.5|10547.3|10537.3|10547.3|10537.3|10545.5|10535.5|2
1620809690000|2021-05-12 08:54:50|10546.8|10536.8|10547.8|10537.8|10547.8|10537.8|10546.8|10536.8|4
1620809700000|2021-05-12 08:55:00|10547.3|10537.3|10547.3|10537.3|10547.3|10537.3|10547.3|10537.3|1
1620809710000|2021-05-12 08:55:10|10547.8|10537.8|10548.8|10538.8|10549.3|10539.3|10547.8|10537.8|5
1620809720000|2021-05-12 08:55:20|10549.5|10539.5|10549|10539|10549.5|10539.5|10548.8|10538.8|4
1620809730000|2021-05-12 08:55:30|10549.3|10539.3|10548.8|10538.8|10549.3|10539.3|10548.8|10538.8|2
1620809740000|2021-05-12 08:55:40|10549|10539|10551.8|10541.8|10551.8|10541.8|10549|10539|6
1620809750000|2021-05-12 08:55:50|10552|10542|10553.3|10543.3|10553.5|10543.5|10552|10542|4
1620809760000|2021-05-12 08:56:00|10553|10543|10552.8|10542.8|10553|10543|10552.3|10542.3|3
1620809770000|2021-05-12 08:56:10|10553|10543|10553.3|10543.3|10553.3|10543.3|10553|10543|2
1620809780000|2021-05-12 08:56:20|10553|10543|10553|10543|10553|10543|10552.8|10542.8|3
1620809790000|2021-05-12 08:56:30|10553.3|10543.3|10553.5|10543.5|10553.5|10543.5|10553.3|10543.3|2
1620809810000|2021-05-12 08:56:50|10553.3|10543.3|10552|10542|10553.3|10543.3|10552|10542|2
1620809820000|2021-05-12 08:57:00|10551.8|10541.8|10553.3|10543.3|10553.3|10543.3|10551.8|10541.8|4
1620809850000|2021-05-12 08:57:30|10553|10543|10552.5|10542.5|10553|10543|10552.5|10542.5|3
1620809860000|2021-05-12 08:57:40|10552.3|10542.3|10552|10542|10552.3|10542.3|10551|10541|6
1620809870000|2021-05-12 08:57:50|10552.3|10542.3|10552.5|10542.5|10553|10543|10552.3|10542.3|3
1620809880000|2021-05-12 08:58:00|10552.3|10542.3|10552.3|10542.3|10552.3|10542.3|10552.3|10542.3|1
1620809890000|2021-05-12 08:58:10|10552|10542|10549|10539|10552|10542|10549|10539|3
1620809900000|2021-05-12 08:58:20|10549.3|10539.3|10551|10541|10551|10541|10549.3|10539.3|4
1620809910000|2021-05-12 08:58:30|10550.8|10540.8|10551|10541|10551|10541|10550.8|10540.8|2
1620809920000|2021-05-12 08:58:40|10551.3|10541.3|10551.5|10541.5|10551.5|10541.5|10551.3|10541.3|2
1620809930000|2021-05-12 08:58:50|10551.8|10541.8|10552.8|10542.8|10552.8|10542.8|10551.8|10541.8|4
1620809940000|2021-05-12 08:59:00|10553|10543|10555.3|10545.3|10555.3|10545.3|10553|10543|5
1620809950000|2021-05-12 08:59:10|10555|10545|10555|10545|10555|10545|10555|10545|1
1620809960000|2021-05-12 08:59:20|10554.3|10544.3|10554.8|10544.8|10554.8|10544.8|10554.3|10544.3|2
1620809970000|2021-05-12 08:59:30|10555|10545|10555|10545|10555|10545|10555|10545|1
1620809990000|2021-05-12 08:59:50|10555.3|10545.3|10558.3|10548.3|10558.3|10548.3|10555.3|10545.3|5
1620810000000|2021-05-12 09:00:00|10558|10548|10558|10548|10558|10548|10558|10548|1
1620810020000|2021-05-12 09:00:20|10557.8|10547.8|10555.3|10545.3|10557.8|10547.8|10555|10545|5
1620810030000|2021-05-12 09:00:30|10555.5|10545.5|10557|10547|10557|10547|10555.5|10545.5|4
1620810040000|2021-05-12 09:00:40|10557.3|10547.3|10557.5|10547.5|10557.5|10547.5|10557.3|10547.3|2
1620810050000|2021-05-12 09:00:50|10558|10548|10558.3|10548.3|10558.3|10548.3|10558|10548|2
1620810060000|2021-05-12 09:01:00|10558|10548|10558|10548|10558.3|10548.3|10558|10548|3
1620810070000|2021-05-12 09:01:10|10557.3|10547.3|10558|10548|10558|10548|10556.5|10546.5|4
1620810080000|2021-05-12 09:01:20|10558.3|10548.3|10558.3|10548.3|10558.3|10548.3|10558.3|10548.3|1
1620810090000|2021-05-12 09:01:30|10558.5|10548.5|10565.3|10555.3|10565.3|10555.3|10558.5|10548.5|6
1620810100000|2021-05-12 09:01:40|10565|10555|10564.8|10554.8|10565|10555|10564.8|10554.8|2
1620810110000|2021-05-12 09:01:50|10565|10555|10565.3|10555.3|10565.3|10555.3|10565|10555|2
1620810120000|2021-05-12 09:02:00|10565|10555|10569.3|10559.3|10569.8|10559.8|10565|10555|9
1620810130000|2021-05-12 09:02:10|10569|10559|10565.3|10555.3|10569|10559|10565|10555|3
1620810140000|2021-05-12 09:02:20|10565.5|10555.5|10565.3|10555.3|10565.5|10555.5|10565.3|10555.3|2
1620810150000|2021-05-12 09:02:30|10566|10556|10567.3|10557.3|10567.3|10557.3|10566|10556|2
1620810160000|2021-05-12 09:02:40|10567|10557|10567.8|10557.8|10568.8|10558.8|10567|10557|7
1620810170000|2021-05-12 09:02:50|10567.3|10557.3|10563.8|10553.8|10567.3|10557.3|10563|10553|12
1620810180000|2021-05-12 09:03:00|10564.5|10554.5|10565.5|10555.5|10565.5|10555.5|10562.3|10552.3|7
1620810190000|2021-05-12 09:03:10|10564.5|10554.5|10564.3|10554.3|10564.5|10554.5|10564.3|10554.3|2
1620810200000|2021-05-12 09:03:20|10564.5|10554.5|10564.5|10554.5|10564.5|10554.5|10564.5|10554.5|1
1620810210000|2021-05-12 09:03:30|10564.8|10554.8|10562.5|10552.5|10564.8|10554.8|10562.3|10552.3|4
1620810220000|2021-05-12 09:03:40|10562.8|10552.8|10562|10552|10562.8|10552.8|10562|10552|4
1620810230000|2021-05-12 09:03:50|10561.5|10551.5|10560|10550|10561.5|10551.5|10560|10550|3
1620810240000|2021-05-12 09:04:00|10560.3|10550.3|10560.3|10550.3|10560.3|10550.3|10560.3|10550.3|1
1620810250000|2021-05-12 09:04:10|10560|10550|10559.8|10549.8|10560|10550|10559.8|10549.8|2
1620810260000|2021-05-12 09:04:20|10559.5|10549.5|10561.6|10551.6|10561.6|10551.6|10558.8|10548.8|4
1620810270000|2021-05-12 09:04:30|10561.9|10551.9|10561.9|10551.9|10562|10552|10561.8|10551.8|4
1620810280000|2021-05-12 09:04:40|10562.3|10552.3|10562.5|10552.5|10562.5|10552.5|10562.3|10552.3|2
1620810290000|2021-05-12 09:04:50|10562|10552|10562.5|10552.5|10562.5|10552.5|10562|10552|2
1620810300000|2021-05-12 09:05:00|10562|10552|10562.8|10552.8|10562.8|10552.8|10562|10552|6
1620810310000|2021-05-12 09:05:10|10562.5|10552.5|10563.8|10553.8|10563.8|10553.8|10562.5|10552.5|3
1620810320000|2021-05-12 09:05:20|10564|10554|10564.3|10554.3|10564.3|10554.3|10564|10554|2
1620810330000|2021-05-12 09:05:30|10564.8|10554.8|10564.8|10554.8|10564.8|10554.8|10564.8|10554.8|1
1620810350000|2021-05-12 09:05:50|10564.5|10554.5|10564.8|10554.8|10564.8|10554.8|10564.5|10554.5|2
1620810360000|2021-05-12 09:06:00|10565.3|10555.3|10568.5|10558.5|10568.5|10558.5|10565.3|10555.3|5
1620810370000|2021-05-12 09:06:10|10568.3|10558.3|10567|10557|10568.3|10558.3|10566.8|10556.8|8
1620810380000|2021-05-12 09:06:20|10566.5|10556.5|10566|10556|10567|10557|10566|10556|7
1620810390000|2021-05-12 09:06:30|10566.3|10556.3|10567.8|10557.8|10567.8|10557.8|10566.3|10556.3|6
1620810410000|2021-05-12 09:06:50|10567.5|10557.5|10558.3|10548.3|10567.5|10557.5|10557.3|10547.3|9
1620810440000|2021-05-12 09:07:20|10558|10548|10558|10548|10558|10548|10558|10548|1
1620810470000|2021-05-12 09:07:50|10557.5|10547.5|10557.5|10547.5|10557.5|10547.5|10557.5|10547.5|1
1620810490000|2021-05-12 09:08:10|10557.8|10547.8|10558|10548|10558|10548|10557.8|10547.8|2
1620810500000|2021-05-12 09:08:20|10557.8|10547.8|10556.8|10546.8|10558.3|10548.3|10556.8|10546.8|10
1620810510000|2021-05-12 09:08:30|10556.5|10546.5|10556.5|10546.5|10557|10547|10556.5|10546.5|4
1620810520000|2021-05-12 09:08:40|10556.3|10546.3|10557.5|10547.5|10557.5|10547.5|10555|10545|7
1620810530000|2021-05-12 09:08:50|10557.3|10547.3|10557.3|10547.3|10557.3|10547.3|10556.8|10546.8|8
1620810540000|2021-05-12 09:09:00|10557.5|10547.5|10558.3|10548.3|10558.5|10548.5|10557.5|10547.5|5
1620810560000|2021-05-12 09:09:20|10559|10549|10559.5|10549.5|10559.5|10549.5|10559|10549|4
1620810570000|2021-05-12 09:09:30|10560|10550|10562|10552|10562.3|10552.3|10560|10550|7
1620810600000|2021-05-12 09:10:00|10562.3|10552.3|10563|10553|10563|10553|10562|10552|4
1620810610000|2021-05-12 09:10:10|10563.5|10553.5|10566|10556|10566.8|10556.8|10563.5|10553.5|6
1620810620000|2021-05-12 09:10:20|10565.5|10555.5|10564.5|10554.5|10565.5|10555.5|10563.8|10553.8|7
1620810630000|2021-05-12 09:10:30|10564.3|10554.3|10565|10555|10565|10555|10563.8|10553.8|7
1620810640000|2021-05-12 09:10:40|10564.8|10554.8|10564|10554|10564.8|10554.8|10564|10554|2
1620810650000|2021-05-12 09:10:50|10564.3|10554.3|10563|10553|10564.3|10554.3|10563|10553|5
1620810660000|2021-05-12 09:11:00|10562.8|10552.8|10565|10555|10565|10555|10562.8|10552.8|9
1620810670000|2021-05-12 09:11:10|10565.5|10555.5|10565.5|10555.5|10565.5|10555.5|10565.5|10555.5|1
1620810680000|2021-05-12 09:11:20|10565|10555|10565|10555|10565|10555|10565|10555|1
1620810690000|2021-05-12 09:11:30|10564.8|10554.8|10564.8|10554.8|10564.8|10554.8|10564.5|10554.5|3
1620810700000|2021-05-12 09:11:40|10565|10555|10565.3|10555.3|10565.3|10555.3|10565|10555|2
1620810710000|2021-05-12 09:11:50|10565|10555|10565|10555|10565|10555|10565|10555|1
1620810720000|2021-05-12 09:12:00|10566.3|10556.3|10566|10556|10566.3|10556.3|10566|10556|4
1620810730000|2021-05-12 09:12:10|10565.8|10555.8|10565.3|10555.3|10565.8|10555.8|10564.8|10554.8|5
1620810740000|2021-05-12 09:12:20|10564.5|10554.5|10564.3|10554.3|10565|10555|10564.3|10554.3|4
1620810750000|2021-05-12 09:12:30|10564|10554|10564|10554|10564|10554|10564|10554|1
1620810760000|2021-05-12 09:12:40|10564.3|10554.3|10564.8|10554.8|10564.8|10554.8|10564.3|10554.3|2
1620810770000|2021-05-12 09:12:50|10564.3|10554.3|10562.5|10552.5|10564.3|10554.3|10562.5|10552.5|4
1620810780000|2021-05-12 09:13:00|10562.6|10552.6|10562.5|10552.5|10562.8|10552.8|10562.5|10552.5|3
1620810790000|2021-05-12 09:13:10|10562.3|10552.3|10562.8|10552.8|10562.8|10552.8|10562.3|10552.3|3
1620810800000|2021-05-12 09:13:20|10562.3|10552.3|10562.3|10552.3|10562.3|10552.3|10562.3|10552.3|1
1620810810000|2021-05-12 09:13:30|10562|10552|10561|10551|10562|10552|10561|10551|3
1620810820000|2021-05-12 09:13:40|10560.5|10550.5|10560.5|10550.5|10560.5|10550.5|10560.3|10550.3|3
1620810840000|2021-05-12 09:14:00|10560.8|10550.8|10562.5|10552.5|10562.8|10552.8|10560.8|10550.8|4
1620810850000|2021-05-12 09:14:10|10562.3|10552.3|10561.8|10551.8|10562.3|10552.3|10561.8|10551.8|2
1620810860000|2021-05-12 09:14:20|10562|10552|10563.8|10553.8|10563.8|10553.8|10562|10552|4
1620810880000|2021-05-12 09:14:40|10563.5|10553.5|10563.8|10553.8|10563.8|10553.8|10562.5|10552.5|10
1620810890000|2021-05-12 09:14:50|10564|10554|10564|10554|10565|10555|10564|10554|4
1620810900000|2021-05-12 09:15:00|10563.5|10553.5|10563|10553|10563.5|10553.5|10562.8|10552.8|5
1620810910000|2021-05-12 09:15:10|10563.3|10553.3|10563.8|10553.8|10563.8|10553.8|10563.3|10553.3|2
1620810920000|2021-05-12 09:15:20|10563.3|10553.3|10562.5|10552.5|10563.3|10553.3|10562|10552|4
1620810930000|2021-05-12 09:15:30|10562.3|10552.3|10562.3|10552.3|10562.5|10552.5|10562.3|10552.3|3
1620810960000|2021-05-12 09:16:00|10562|10552|10562.3|10552.3|10562.3|10552.3|10562|10552|2
1620810970000|2021-05-12 09:16:10|10562.5|10552.5|10562.3|10552.3|10562.5|10552.5|10562.3|10552.3|2
1620810980000|2021-05-12 09:16:20|10562.5|10552.5|10561.3|10551.3|10562.5|10552.5|10561|10551|5
1620810990000|2021-05-12 09:16:30|10561|10551|10560.8|10550.8|10561|10551|10560.8|10550.8|2
1620811000000|2021-05-12 09:16:40|10561.3|10551.3|10560.8|10550.8|10561.3|10551.3|10560.8|10550.8|2
1620811010000|2021-05-12 09:16:50|10560|10550|10557|10547|10560|10550|10557|10547|5
1620811050000|2021-05-12 09:17:30|10557.5|10547.5|10557|10547|10557.5|10547.5|10557|10547|3
1620811060000|2021-05-12 09:17:40|10556.8|10546.8|10556.8|10546.8|10556.8|10546.8|10556.8|10546.8|1
1620811080000|2021-05-12 09:18:00|10556.3|10546.3|10555.3|10545.3|10556.3|10546.3|10555.3|10545.3|4
1620811090000|2021-05-12 09:18:10|10554.5|10544.5|10551.8|10541.8|10554.5|10544.5|10551.8|10541.8|3
1620811110000|2021-05-12 09:18:30|10551.5|10541.5|10549.3|10539.3|10551.5|10541.5|10548.9|10538.9|7
1620811120000|2021-05-12 09:18:40|10548.9|10538.9|10548.3|10538.3|10548.9|10538.9|10548|10538|4
1620811130000|2021-05-12 09:18:50|10548|10538|10547|10537|10548|10538|10547|10537|5
1620811140000|2021-05-12 09:19:00|10547.5|10537.5|10547.5|10537.5|10547.5|10537.5|10547.5|10537.5|1
1620811150000|2021-05-12 09:19:10|10546.8|10536.8|10546.8|10536.8|10546.8|10536.8|10546.8|10536.8|1
1620811160000|2021-05-12 09:19:20|10546.5|10536.5|10544.3|10534.3|10546.5|10536.5|10544.3|10534.3|5
1620811170000|2021-05-12 09:19:30|10543|10533|10542.8|10532.8|10543|10533|10542.8|10532.8|2
1620811200000|2021-05-12 09:20:00|10543.3|10533.3|10544.3|10534.3|10544.3|10534.3|10543.3|10533.3|3
1620811210000|2021-05-12 09:20:10|10544.5|10534.5|10544.3|10534.3|10544.5|10534.5|10544.3|10534.3|2
1620811220000|2021-05-12 09:20:20|10544.5|10534.5|10545|10535|10545|10535|10544.3|10534.3|4
1620811260000|2021-05-12 09:21:00|10544.8|10534.8|10543|10533|10544.8|10534.8|10543|10533|4
1620811270000|2021-05-12 09:21:10|10544|10534|10544|10534|10544|10534|10544|10534|1
1620811320000|2021-05-12 09:22:00|10543|10533|10543|10533|10543|10533|10543|10533|1
1620811330000|2021-05-12 09:22:10|10543.3|10533.3|10543.3|10533.3|10543.3|10533.3|10543.3|10533.3|1
1620811340000|2021-05-12 09:22:20|10544|10534|10545.5|10535.5|10545.5|10535.5|10544|10534|2
1620811350000|2021-05-12 09:22:30|10545.8|10535.8|10546|10536|10546|10536|10545.8|10535.8|2
1620811360000|2021-05-12 09:22:40|10546.3|10536.3|10549|10539|10549|10539|10546.3|10536.3|5
1620811370000|2021-05-12 09:22:50|10549.3|10539.3|10551.8|10541.8|10551.8|10541.8|10549.3|10539.3|4
1620811380000|2021-05-12 09:23:00|10552.5|10542.5|10551|10541|10552.5|10542.5|10551|10541|3
1620811400000|2021-05-12 09:23:20|10550|10540|10551.5|10541.5|10552.3|10542.3|10550|10540|9
1620811410000|2021-05-12 09:23:30|10551.3|10541.3|10550.5|10540.5|10551.3|10541.3|10550.5|10540.5|4
1620811440000|2021-05-12 09:24:00|10551.5|10541.5|10552.8|10542.8|10552.8|10542.8|10551.5|10541.5|3
1620811450000|2021-05-12 09:24:10|10553|10543|10553|10543|10553|10543|10553|10543|1
1620811460000|2021-05-12 09:24:20|10553.5|10543.5|10553.5|10543.5|10553.5|10543.5|10553.5|10543.5|1
1620811470000|2021-05-12 09:24:30|10553.3|10543.3|10552.8|10542.8|10553.3|10543.3|10552.5|10542.5|3
1620811480000|2021-05-12 09:24:40|10553|10543|10553.3|10543.3|10553.3|10543.3|10553|10543|2
1620811490000|2021-05-12 09:24:50|10553.5|10543.5|10553.5|10543.5|10553.5|10543.5|10553.5|10543.5|1
1620811500000|2021-05-12 09:25:00|10552.3|10542.3|10553.5|10543.5|10553.5|10543.5|10552.3|10542.3|4
1620811510000|2021-05-12 09:25:10|10553.8|10543.8|10553.8|10543.8|10553.8|10543.8|10553.8|10543.8|1
1620811520000|2021-05-12 09:25:20|10554|10544|10554|10544|10554|10544|10554|10544|1
1620811530000|2021-05-12 09:25:30|10553.8|10543.8|10553.3|10543.3|10553.8|10543.8|10553|10543|3
1620811540000|2021-05-12 09:25:40|10553|10543|10553|10543|10553.3|10543.3|10552.5|10542.5|4
1620811550000|2021-05-12 09:25:50|10552.8|10542.8|10552.5|10542.5|10552.8|10542.8|10552.5|10542.5|2
1620811560000|2021-05-12 09:26:00|10552.8|10542.8|10552.8|10542.8|10552.8|10542.8|10552.8|10542.8|1
1620811570000|2021-05-12 09:26:10|10552.5|10542.5|10553|10543|10553|10543|10552.5|10542.5|3
1620811580000|2021-05-12 09:26:20|10553.3|10543.3|10554|10544|10554|10544|10553.3|10543.3|2
1620811590000|2021-05-12 09:26:30|10553.8|10543.8|10553.3|10543.3|10553.8|10543.8|10553.3|10543.3|2
1620811610000|2021-05-12 09:26:50|10553.5|10543.5|10553.5|10543.5|10553.5|10543.5|10553.5|10543.5|1
1620811620000|2021-05-12 09:27:00|10553.3|10543.3|10553|10543|10553.5|10543.5|10553|10543|4
1620811630000|2021-05-12 09:27:10|10551.5|10541.5|10551|10541|10551.5|10541.5|10551|10541|2
1620811640000|2021-05-12 09:27:20|10550.8|10540.8|10550.3|10540.3|10550.8|10540.8|10550|10540|6
1620811650000|2021-05-12 09:27:30|10550|10540|10550|10540|10550|10540|10550|10540|1
1620811660000|2021-05-12 09:27:40|10549.8|10539.8|10549|10539|10549.8|10539.8|10549|10539|2
1620811670000|2021-05-12 09:27:50|10548.8|10538.8|10548.3|10538.3|10548.8|10538.8|10548|10538|8
1620811680000|2021-05-12 09:28:00|10547.5|10537.5|10548.5|10538.5|10548.5|10538.5|10547.3|10537.3|4
1620811690000|2021-05-12 09:28:10|10548.8|10538.8|10548.8|10538.8|10549|10539|10548.3|10538.3|5
1620811700000|2021-05-12 09:28:20|10549|10539|10548.3|10538.3|10549|10539|10548|10538|6
1620811710000|2021-05-12 09:28:30|10548|10538|10547|10537|10548|10538|10547|10537|2
1620811720000|2021-05-12 09:28:40|10547.3|10537.3|10548.5|10538.5|10548.5|10538.5|10547.3|10537.3|4
1620811740000|2021-05-12 09:29:00|10548.8|10538.8|10550.8|10540.8|10550.8|10540.8|10548.8|10538.8|6
1620811750000|2021-05-12 09:29:10|10550.3|10540.3|10549.8|10539.8|10550.3|10540.3|10549.8|10539.8|2
1620811770000|2021-05-12 09:29:30|10549|10539|10548|10538|10549.3|10539.3|10548|10538|7
1620811780000|2021-05-12 09:29:40|10547.8|10537.8|10546.5|10536.5|10547.8|10537.8|10546.3|10536.3|4
1620811790000|2021-05-12 09:29:50|10546|10536|10546.5|10536.5|10546.5|10536.5|10546|10536|2
1620811800000|2021-05-12 09:30:00|10547|10537|10548.3|10538.3|10549|10539|10547|10537|8
1620811810000|2021-05-12 09:30:10|10549.5|10539.5|10551|10541|10551|10541|10549|10539|9
1620811820000|2021-05-12 09:30:20|10550.3|10540.3|10550.5|10540.5|10550.5|10540.5|10550|10540|4
1620811830000|2021-05-12 09:30:30|10550.3|10540.3|10549.3|10539.3|10550.3|10540.3|10549.3|10539.3|5
1620811840000|2021-05-12 09:30:40|10549|10539|10548.5|10538.5|10549|10539|10548.5|10538.5|2
1620811850000|2021-05-12 09:30:50|10548.8|10538.8|10549|10539|10549.3|10539.3|10548.5|10538.5|9
1620811860000|2021-05-12 09:31:00|10548.5|10538.5|10549|10539|10549.3|10539.3|10548.5|10538.5|7
1620811870000|2021-05-12 09:31:10|10549.3|10539.3|10548.5|10538.5|10549.3|10539.3|10548.5|10538.5|3
1620811880000|2021-05-12 09:31:20|10548.8|10538.8|10548.8|10538.8|10548.8|10538.8|10548.8|10538.8|1
1620811890000|2021-05-12 09:31:30|10548.5|10538.5|10547.3|10537.3|10548.5|10538.5|10546.8|10536.8|8
1620811900000|2021-05-12 09:31:40|10547|10537|10548|10538|10549|10539|10547|10537|5
1620811910000|2021-05-12 09:31:50|10548.3|10538.3|10548.3|10538.3|10549.8|10539.8|10548.3|10538.3|6
1620811920000|2021-05-12 09:32:00|10548.5|10538.5|10550.3|10540.3|10551.5|10541.5|10548.5|10538.5|9
1620811930000|2021-05-12 09:32:10|10550.5|10540.5|10551|10541|10551|10541|10550.5|10540.5|2
1620811950000|2021-05-12 09:32:30|10550.8|10540.8|10551.3|10541.3|10551.5|10541.5|10550.5|10540.5|8
1620811960000|2021-05-12 09:32:40|10551|10541|10551|10541|10551|10541|10551|10541|1
1620811970000|2021-05-12 09:32:50|10551.3|10541.3|10551|10541|10551.5|10541.5|10551|10541|6
1620811980000|2021-05-12 09:33:00|10551.3|10541.3|10553.3|10543.3|10554.3|10544.3|10551.3|10541.3|8
1620811990000|2021-05-12 09:33:10|10553|10543|10552.8|10542.8|10553|10543|10552.8|10542.8|2
1620812000000|2021-05-12 09:33:20|10552.5|10542.5|10551.3|10541.3|10552.5|10542.5|10551|10541|5
1620812010000|2021-05-12 09:33:30|10551.5|10541.5|10552|10542|10552|10542|10551.5|10541.5|3
1620812020000|2021-05-12 09:33:40|10551.8|10541.8|10552.3|10542.3|10552.3|10542.3|10551.8|10541.8|3
1620812030000|2021-05-12 09:33:50|10552|10542|10552|10542|10552|10542|10552|10542|1
1620812040000|2021-05-12 09:34:00|10551.5|10541.5|10546.8|10536.8|10551.5|10541.5|10546.8|10536.8|5
1620812050000|2021-05-12 09:34:10|10546.5|10536.5|10544|10534|10546.5|10536.5|10544|10534|2
1620812060000|2021-05-12 09:34:20|10543.8|10533.8|10543.5|10533.5|10543.8|10533.8|10543|10533|5
1620812070000|2021-05-12 09:34:30|10543.3|10533.3|10540.5|10530.5|10543.3|10533.3|10540.5|10530.5|5
1620812080000|2021-05-12 09:34:40|10540|10530|10541.5|10531.5|10541.5|10531.5|10540|10530|6
1620812090000|2021-05-12 09:34:50|10541.3|10531.3|10537|10527|10541.3|10531.3|10537|10527|6
1620812100000|2021-05-12 09:35:00|10536.8|10526.8|10538.3|10528.3|10538.5|10528.5|10536.3|10526.3|7
1620812110000|2021-05-12 09:35:10|10537.5|10527.5|10537.5|10527.5|10537.5|10527.5|10537.5|10527.5|1
1620812120000|2021-05-12 09:35:20|10537.3|10527.3|10534.8|10524.8|10537.3|10527.3|10534.8|10524.8|8
1620812130000|2021-05-12 09:35:30|10534.5|10524.5|10532|10522|10534.5|10524.5|10532|10522|7
1620812140000|2021-05-12 09:35:40|10532.5|10522.5|10528.3|10518.3|10532.5|10522.5|10528.3|10518.3|11
1620812150000|2021-05-12 09:35:50|10528|10518|10527.8|10517.8|10528|10518|10526.8|10516.8|5
1620812160000|2021-05-12 09:36:00|10528|10518|10526.5|10516.5|10528|10518|10526|10516|12
1620812170000|2021-05-12 09:36:10|10526.8|10516.8|10526.8|10516.8|10527|10517|10526.3|10516.3|8
1620812180000|2021-05-12 09:36:20|10527|10517|10527.5|10517.5|10528.5|10518.5|10527|10517|6
1620812190000|2021-05-12 09:36:30|10527.3|10517.3|10526.8|10516.8|10527.3|10517.3|10526.8|10516.8|3
1620812220000|2021-05-12 09:37:00|10526.3|10516.3|10526.8|10516.8|10526.8|10516.8|10526|10516|4
1620812230000|2021-05-12 09:37:10|10527|10517|10527.5|10517.5|10527.5|10517.5|10527|10517|3
1620812240000|2021-05-12 09:37:20|10527.3|10517.3|10527|10517|10527.8|10517.8|10527|10517|4
1620812250000|2021-05-12 09:37:30|10527.5|10517.5|10527.3|10517.3|10527.5|10517.5|10527.3|10517.3|2
1620812260000|2021-05-12 09:37:40|10527.5|10517.5|10527.3|10517.3|10527.5|10517.5|10527.3|10517.3|4
1620812270000|2021-05-12 09:37:50|10527.8|10517.8|10530.5|10520.5|10530.8|10520.8|10527.8|10517.8|5
1620812280000|2021-05-12 09:38:00|10530.3|10520.3|10529.8|10519.8|10530.8|10520.8|10529.5|10519.5|14
1620812290000|2021-05-12 09:38:10|10529.3|10519.3|10527.5|10517.5|10529.3|10519.3|10527.5|10517.5|5
1620812300000|2021-05-12 09:38:20|10527.8|10517.8|10526.8|10516.8|10528|10518|10526.8|10516.8|5
1620812310000|2021-05-12 09:38:30|10527|10517|10527.3|10517.3|10527.3|10517.3|10527|10517|2
1620812320000|2021-05-12 09:38:40|10527|10517|10527|10517|10527|10517|10527|10517|1
1620812330000|2021-05-12 09:38:50|10527.5|10517.5|10528.3|10518.3|10528.3|10518.3|10527.5|10517.5|2
1620812340000|2021-05-12 09:39:00|10528.5|10518.5|10529.8|10519.8|10530|10520|10528.5|10518.5|5
1620812350000|2021-05-12 09:39:10|10529.4|10519.4|10527.1|10517.1|10529.4|10519.4|10527.1|10517.1|6
1620812360000|2021-05-12 09:39:20|10526.8|10516.8|10526.8|10516.8|10526.8|10516.8|10526.8|10516.8|1
1620812400000|2021-05-12 09:40:00|10526.3|10516.3|10526.5|10516.5|10526.5|10516.5|10526.3|10516.3|2
1620812410000|2021-05-12 09:40:10|10526.3|10516.3|10531.3|10521.3|10531.3|10521.3|10526.3|10516.3|4
1620812420000|2021-05-12 09:40:20|10531|10521|10528.8|10518.8|10531|10521|10528.8|10518.8|4
1620812430000|2021-05-12 09:40:30|10529|10519|10533|10523|10533|10523|10529|10519|3
1620812440000|2021-05-12 09:40:40|10533.3|10523.3|10534.3|10524.3|10534.3|10524.3|10533.3|10523.3|3
1620812450000|2021-05-12 09:40:50|10534.8|10524.8|10537|10527|10537.3|10527.3|10534.8|10524.8|7
1620812460000|2021-05-12 09:41:00|10536.8|10526.8|10535.3|10525.3|10536.8|10526.8|10535.3|10525.3|5
1620812470000|2021-05-12 09:41:10|10535.5|10525.5|10535.9|10525.9|10536.8|10526.8|10535.5|10525.5|6
1620812480000|2021-05-12 09:41:20|10536.3|10526.3|10534.5|10524.5|10536.3|10526.3|10534.3|10524.3|5
1620812490000|2021-05-12 09:41:30|10534.3|10524.3|10534.8|10524.8|10534.8|10524.8|10534.3|10524.3|2
1620812500000|2021-05-12 09:41:40|10535|10525|10532.3|10522.3|10535.3|10525.3|10532.3|10522.3|6
1620812510000|2021-05-12 09:41:50|10532.5|10522.5|10534.3|10524.3|10534.3|10524.3|10532.5|10522.5|4
1620812520000|2021-05-12 09:42:00|10535|10525|10534.8|10524.8|10535|10525|10534.5|10524.5|3
1620812530000|2021-05-12 09:42:10|10535|10525|10535|10525|10535|10525|10535|10525|1
1620812540000|2021-05-12 09:42:20|10534.8|10524.8|10533.3|10523.3|10534.8|10524.8|10533.3|10523.3|3
1620812560000|2021-05-12 09:42:40|10533.5|10523.5|10535.3|10525.3|10535.3|10525.3|10533.3|10523.3|8
1620812580000|2021-05-12 09:43:00|10535.8|10525.8|10536.8|10526.8|10536.8|10526.8|10535.8|10525.8|2
1620812590000|2021-05-12 09:43:10|10537.3|10527.3|10537.3|10527.3|10537.3|10527.3|10537.3|10527.3|1
1620812600000|2021-05-12 09:43:20|10537.5|10527.5|10538.3|10528.3|10539|10529|10537.5|10527.5|4
1620812610000|2021-05-12 09:43:30|10539|10529|10539|10529|10539|10529|10539|10529|1
1620812620000|2021-05-12 09:43:40|10539.3|10529.3|10539.5|10529.5|10540|10530|10539.3|10529.3|3
1620812630000|2021-05-12 09:43:50|10540|10530|10541.5|10531.5|10541.5|10531.5|10540|10530|4
1620812640000|2021-05-12 09:44:00|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|1
1620812660000|2021-05-12 09:44:20|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|1
1620812670000|2021-05-12 09:44:30|10541.3|10531.3|10543.8|10533.8|10543.8|10533.8|10541.3|10531.3|5
1620812680000|2021-05-12 09:44:40|10543.3|10533.3|10543.8|10533.8|10543.8|10533.8|10543.3|10533.3|3
1620812690000|2021-05-12 09:44:50|10544.5|10534.5|10545|10535|10545|10535|10544.5|10534.5|2
1620812700000|2021-05-12 09:45:00|10545.3|10535.3|10544.8|10534.8|10545.3|10535.3|10544.8|10534.8|3
1620812710000|2021-05-12 09:45:10|10544.3|10534.3|10543.3|10533.3|10544.3|10534.3|10542.5|10532.5|6
1620812720000|2021-05-12 09:45:20|10543|10533|10542.5|10532.5|10543|10533|10542.5|10532.5|3
1620812730000|2021-05-12 09:45:30|10542.3|10532.3|10541.3|10531.3|10542.3|10532.3|10541.3|10531.3|2
1620812740000|2021-05-12 09:45:40|10540.8|10530.8|10541.3|10531.3|10541.3|10531.3|10540.8|10530.8|2
1620812750000|2021-05-12 09:45:50|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|1
1620812760000|2021-05-12 09:46:00|10540.3|10530.3|10541.3|10531.3|10541.3|10531.3|10540.3|10530.3|4
1620812770000|2021-05-12 09:46:10|10541|10531|10540.8|10530.8|10541|10531|10540.8|10530.8|2
1620812780000|2021-05-12 09:46:20|10541|10531|10541|10531|10541|10531|10541|10531|1
1620812810000|2021-05-12 09:46:50|10540.5|10530.5|10539|10529|10541|10531|10539|10529|5
1620812820000|2021-05-12 09:47:00|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|1
1620812830000|2021-05-12 09:47:10|10539.5|10529.5|10540|10530|10540|10530|10539.5|10529.5|2
1620812840000|2021-05-12 09:47:20|10540.3|10530.3|10540.5|10530.5|10540.5|10530.5|10540.3|10530.3|2
1620812860000|2021-05-12 09:47:40|10540.8|10530.8|10541|10531|10541|10531|10540.8|10530.8|2
1620812910000|2021-05-12 09:48:30|10540.8|10530.8|10540.5|10530.5|10540.8|10530.8|10540.5|10530.5|2
1620812920000|2021-05-12 09:48:40|10540.3|10530.3|10537.5|10527.5|10540.3|10530.3|10537.3|10527.3|8
1620812930000|2021-05-12 09:48:50|10537.8|10527.8|10538|10528|10538|10528|10537.8|10527.8|2
1620812940000|2021-05-12 09:49:00|10538.8|10528.8|10540.5|10530.5|10540.5|10530.5|10538.8|10528.8|3
1620812950000|2021-05-12 09:49:10|10540.3|10530.3|10540.3|10530.3|10540.3|10530.3|10540|10530|3
1620812960000|2021-05-12 09:49:20|10540|10530|10539.8|10529.8|10540|10530|10539.5|10529.5|3
1620812970000|2021-05-12 09:49:30|10539.5|10529.5|10539.3|10529.3|10539.5|10529.5|10538.5|10528.5|6
1620812980000|2021-05-12 09:49:40|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|1
1620812990000|2021-05-12 09:49:50|10538.5|10528.5|10538.5|10528.5|10538.5|10528.5|10538.5|10528.5|1
1620813010000|2021-05-12 09:50:10|10538.8|10528.8|10538.5|10528.5|10538.8|10528.8|10538.5|10528.5|2
1620813020000|2021-05-12 09:50:20|10538|10528|10535|10525|10538|10528|10535|10525|5
1620813030000|2021-05-12 09:50:30|10534.8|10524.8|10534.8|10524.8|10534.8|10524.8|10534.8|10524.8|1
1620813040000|2021-05-12 09:50:40|10534.5|10524.5|10533.3|10523.3|10534.5|10524.5|10533.3|10523.3|4
1620813050000|2021-05-12 09:50:50|10532.8|10522.8|10533.5|10523.5|10534|10524|10532.3|10522.3|7
1620813060000|2021-05-12 09:51:00|10533.8|10523.8|10535|10525|10535|10525|10533.8|10523.8|4
1620813070000|2021-05-12 09:51:10|10534.8|10524.8|10532.3|10522.3|10534.8|10524.8|10532.3|10522.3|6
1620813080000|2021-05-12 09:51:20|10531.5|10521.5|10531.5|10521.5|10532|10522|10531.5|10521.5|5
1620813090000|2021-05-12 09:51:30|10530|10520|10530|10520|10530|10520|10529.5|10519.5|5
1620813100000|2021-05-12 09:51:40|10530.3|10520.3|10530.5|10520.5|10530.5|10520.5|10530.3|10520.3|2
1620813110000|2021-05-12 09:51:50|10530.3|10520.3|10530.8|10520.8|10530.8|10520.8|10530.3|10520.3|3
1620813120000|2021-05-12 09:52:00|10531|10521|10531.5|10521.5|10531.5|10521.5|10531|10521|2
1620813130000|2021-05-12 09:52:10|10531.3|10521.3|10531.3|10521.3|10531.5|10521.5|10531.3|10521.3|3
1620813140000|2021-05-12 09:52:20|10530.8|10520.8|10530.5|10520.5|10530.8|10520.8|10530.5|10520.5|2
1620813150000|2021-05-12 09:52:30|10530.8|10520.8|10532|10522|10532|10522|10530.8|10520.8|5
1620813160000|2021-05-12 09:52:40|10532.5|10522.5|10533.5|10523.5|10533.5|10523.5|10532.5|10522.5|4
1620813190000|2021-05-12 09:53:10|10533.8|10523.8|10533.5|10523.5|10534.3|10524.3|10533.5|10523.5|4
1620813200000|2021-05-12 09:53:20|10533.8|10523.8|10532|10522|10533.8|10523.8|10532|10522|3
1620813210000|2021-05-12 09:53:30|10531.8|10521.8|10531.8|10521.8|10531.8|10521.8|10531.8|10521.8|1
1620813220000|2021-05-12 09:53:40|10532|10522|10532|10522|10532|10522|10532|10522|1
1620813230000|2021-05-12 09:53:50|10531.8|10521.8|10531.5|10521.5|10531.8|10521.8|10531.5|10521.5|4
1620813240000|2021-05-12 09:54:00|10531.8|10521.8|10531.8|10521.8|10531.8|10521.8|10531.5|10521.5|3
1620813250000|2021-05-12 09:54:10|10531.5|10521.5|10532.8|10522.8|10533|10523|10531.5|10521.5|6
1620813260000|2021-05-12 09:54:20|10531.8|10521.8|10532.3|10522.3|10532.3|10522.3|10531.8|10521.8|3
1620813310000|2021-05-12 09:55:10|10532|10522|10529.5|10519.5|10532|10522|10529.5|10519.5|3
1620813330000|2021-05-12 09:55:30|10529.8|10519.8|10531|10521|10531|10521|10529.8|10519.8|2
1620813340000|2021-05-12 09:55:40|10531.3|10521.3|10529.8|10519.8|10531.3|10521.3|10529.5|10519.5|6
1620813350000|2021-05-12 09:55:50|10530|10520|10530.3|10520.3|10530.3|10520.3|10530|10520|2
1620813360000|2021-05-12 09:56:00|10530|10520|10529.8|10519.8|10530|10520|10529.8|10519.8|2
1620813370000|2021-05-12 09:56:10|10529.5|10519.5|10527.8|10517.8|10529.5|10519.5|10527.8|10517.8|4
1620813380000|2021-05-12 09:56:20|10528|10518|10528|10518|10528|10518|10528|10518|1
1620813390000|2021-05-12 09:56:30|10527.8|10517.8|10527.8|10517.8|10527.8|10517.8|10527.8|10517.8|1
1620813420000|2021-05-12 09:57:00|10528|10518|10528.5|10518.5|10528.5|10518.5|10528|10518|3
1620813430000|2021-05-12 09:57:10|10528|10518|10529|10519|10529|10519|10528|10518|4
1620813440000|2021-05-12 09:57:20|10529.3|10519.3|10531.5|10521.5|10531.5|10521.5|10529.3|10519.3|8
1620813460000|2021-05-12 09:57:40|10531.3|10521.3|10530.3|10520.3|10531.3|10521.3|10530.3|10520.3|4
1620813470000|2021-05-12 09:57:50|10530.8|10520.8|10531|10521|10531.5|10521.5|10530.8|10520.8|8
1620813480000|2021-05-12 09:58:00|10530.8|10520.8|10531|10521|10531|10521|10530.8|10520.8|2
1620813490000|2021-05-12 09:58:10|10531.3|10521.3|10532.5|10522.5|10532.5|10522.5|10531.3|10521.3|6
1620813520000|2021-05-12 09:58:40|10532.3|10522.3|10531.5|10521.5|10532.3|10522.3|10531.5|10521.5|2
1620813530000|2021-05-12 09:58:50|10532.5|10522.5|10533.3|10523.3|10533.3|10523.3|10532.5|10522.5|2
1620813540000|2021-05-12 09:59:00|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|1
1620813550000|2021-05-12 09:59:10|10534|10524|10534|10524|10534|10524|10534|10524|1
1620813560000|2021-05-12 09:59:20|10534.3|10524.3|10533.5|10523.5|10534.3|10524.3|10533.5|10523.5|2
1620813570000|2021-05-12 09:59:30|10534|10524|10533.5|10523.5|10534|10524|10533.5|10523.5|2
1620813590000|2021-05-12 09:59:50|10533.3|10523.3|10532.5|10522.5|10533.3|10523.3|10532.5|10522.5|2
1620813600000|2021-05-12 10:00:00|10532.3|10522.3|10536.5|10526.5|10536.5|10526.5|10532.3|10522.3|9
1620813610000|2021-05-12 10:00:10|10537|10527|10536.5|10526.5|10537|10527|10536.3|10526.3|4
1620813620000|2021-05-12 10:00:20|10536.8|10526.8|10537.5|10527.5|10537.5|10527.5|10536.8|10526.8|2
1620813630000|2021-05-12 10:00:30|10537.3|10527.3|10537|10527|10537.3|10527.3|10537|10527|2
1620813640000|2021-05-12 10:00:40|10536.8|10526.8|10536|10526|10536.8|10526.8|10535.8|10525.8|4
1620813650000|2021-05-12 10:00:50|10536.3|10526.3|10536.3|10526.3|10536.5|10526.5|10536.3|10526.3|3
1620813660000|2021-05-12 10:01:00|10536|10526|10535.5|10525.5|10536|10526|10535.5|10525.5|2
1620813700000|2021-05-12 10:01:40|10535.3|10525.3|10533.3|10523.3|10535.3|10525.3|10533.3|10523.3|2
1620813710000|2021-05-12 10:01:50|10533.5|10523.5|10534.3|10524.3|10534.3|10524.3|10533.5|10523.5|2
1620813720000|2021-05-12 10:02:00|10534.5|10524.5|10534.8|10524.8|10534.8|10524.8|10534.5|10524.5|2
1620813740000|2021-05-12 10:02:20|10535.5|10525.5|10535.3|10525.3|10535.5|10525.5|10535.3|10525.3|2
1620813750000|2021-05-12 10:02:30|10535.5|10525.5|10536.8|10526.8|10536.8|10526.8|10535.5|10525.5|5
1620813760000|2021-05-12 10:02:40|10537.3|10527.3|10536.5|10526.5|10537.3|10527.3|10536.5|10526.5|4
1620813770000|2021-05-12 10:02:50|10536|10526|10535.8|10525.8|10536|10526|10535.8|10525.8|2
1620813780000|2021-05-12 10:03:00|10536.3|10526.3|10536|10526|10536.5|10526.5|10536|10526|3
1620813790000|2021-05-12 10:03:10|10535.8|10525.8|10535.3|10525.3|10535.8|10525.8|10534.8|10524.8|6
1620813800000|2021-05-12 10:03:20|10535|10525|10533.3|10523.3|10535|10525|10533.3|10523.3|3
1620813810000|2021-05-12 10:03:30|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|1
1620813820000|2021-05-12 10:03:40|10532|10522|10530.3|10520.3|10532|10522|10530.3|10520.3|4
1620813830000|2021-05-12 10:03:50|10530|10520|10528.8|10518.8|10530|10520|10528.8|10518.8|7
1620813840000|2021-05-12 10:04:00|10529|10519|10529.5|10519.5|10530|10520|10529|10519|3
1620813850000|2021-05-12 10:04:10|10529.8|10519.8|10529.8|10519.8|10530|10520|10529.8|10519.8|3
1620813860000|2021-05-12 10:04:20|10530|10520|10530|10520|10530|10520|10530|10520|1
1620813870000|2021-05-12 10:04:30|10530.5|10520.5|10529.5|10519.5|10530.5|10520.5|10529.5|10519.5|4
1620813880000|2021-05-12 10:04:40|10529.8|10519.8|10529.8|10519.8|10529.8|10519.8|10529.8|10519.8|1
1620813890000|2021-05-12 10:04:50|10529.5|10519.5|10530.3|10520.3|10530.3|10520.3|10529.5|10519.5|4
1620813950000|2021-05-12 10:05:50|10530.5|10520.5|10531|10521|10531|10521|10530.5|10520.5|2
1620813970000|2021-05-12 10:06:10|10531.5|10521.5|10533.5|10523.5|10533.5|10523.5|10531.5|10521.5|2
1620813980000|2021-05-12 10:06:20|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|1
1620813990000|2021-05-12 10:06:30|10533|10523|10533|10523|10533|10523|10533|10523|1
1620814000000|2021-05-12 10:06:40|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|1
1620814020000|2021-05-12 10:07:00|10534|10524|10534.8|10524.8|10534.8|10524.8|10534|10524|3
1620814030000|2021-05-12 10:07:10|10534.5|10524.5|10534.3|10524.3|10534.5|10524.5|10533.5|10523.5|4
1620814040000|2021-05-12 10:07:20|10534.5|10524.5|10534.5|10524.5|10534.5|10524.5|10534.5|10524.5|1
1620814050000|2021-05-12 10:07:30|10535.6|10525.6|10535.9|10525.9|10535.9|10525.9|10535.6|10525.6|2
1620814070000|2021-05-12 10:07:50|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|10536.3|10526.3|1
1620814100000|2021-05-12 10:08:20|10536.8|10526.8|10543.8|10533.8|10544.3|10534.3|10536.8|10526.8|13
1620814110000|2021-05-12 10:08:30|10543.1|10533.1|10544.5|10534.5|10545|10535|10542.8|10532.8|8
1620814120000|2021-05-12 10:08:40|10543.8|10533.8|10544|10534|10544|10534|10543.3|10533.3|4
1620814130000|2021-05-12 10:08:50|10544.5|10534.5|10546.5|10536.5|10546.5|10536.5|10544.5|10534.5|5
1620814140000|2021-05-12 10:09:00|10546|10536|10545.3|10535.3|10546|10536|10545|10535|6
1620814150000|2021-05-12 10:09:10|10544.5|10534.5|10543.8|10533.8|10544.5|10534.5|10543.8|10533.8|3
1620814160000|2021-05-12 10:09:20|10544.8|10534.8|10545.5|10535.5|10545.5|10535.5|10544.5|10534.5|4
1620814170000|2021-05-12 10:09:30|10545.8|10535.8|10546.8|10536.8|10547|10537|10545.8|10535.8|4
1620814190000|2021-05-12 10:09:50|10546.5|10536.5|10546.5|10536.5|10546.5|10536.5|10546.5|10536.5|1
1620814200000|2021-05-12 10:10:00|10545.5|10535.5|10544|10534|10545.5|10535.5|10544|10534|7
1620814210000|2021-05-12 10:10:10|10543.8|10533.8|10543.5|10533.5|10544.3|10534.3|10543.5|10533.5|7
1620814220000|2021-05-12 10:10:20|10543.8|10533.8|10545.8|10535.8|10545.8|10535.8|10543.8|10533.8|3
1620814230000|2021-05-12 10:10:30|10545.5|10535.5|10545.5|10535.5|10545.5|10535.5|10545.5|10535.5|1
1620814280000|2021-05-12 10:11:20|10545.8|10535.8|10545.5|10535.5|10546|10536|10545.5|10535.5|4
1620814300000|2021-05-12 10:11:40|10545.8|10535.8|10546.8|10536.8|10546.8|10536.8|10545.8|10535.8|4
1620814310000|2021-05-12 10:11:50|10547|10537|10548|10538|10548|10538|10547|10537|5
1620814330000|2021-05-12 10:12:10|10547.3|10537.3|10546.8|10536.8|10547.3|10537.3|10546.8|10536.8|2
1620814340000|2021-05-12 10:12:20|10546.5|10536.5|10545.3|10535.3|10546.8|10536.8|10545.3|10535.3|6
1620814350000|2021-05-12 10:12:30|10545|10535|10544.8|10534.8|10545|10535|10544.8|10534.8|2
1620814360000|2021-05-12 10:12:40|10544.5|10534.5|10544.8|10534.8|10544.8|10534.8|10544.5|10534.5|2
1620814380000|2021-05-12 10:13:00|10544.3|10534.3|10540.8|10530.8|10544.3|10534.3|10539.8|10529.8|6
1620814390000|2021-05-12 10:13:10|10541|10531|10541.5|10531.5|10542|10532|10541|10531|3
1620814400000|2021-05-12 10:13:20|10541.3|10531.3|10540.8|10530.8|10541.3|10531.3|10540.5|10530.5|4
1620814410000|2021-05-12 10:13:30|10540.5|10530.5|10539.5|10529.5|10540.5|10530.5|10539.5|10529.5|3
1620814420000|2021-05-12 10:13:40|10539|10529|10538.8|10528.8|10539|10529|10538.8|10528.8|2
1620814430000|2021-05-12 10:13:50|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|10539.3|10529.3|1
1620814440000|2021-05-12 10:14:00|10539|10529|10541.5|10531.5|10541.5|10531.5|10538.8|10528.8|4
1620814450000|2021-05-12 10:14:10|10541.8|10531.8|10541.5|10531.5|10543.3|10533.3|10541.5|10531.5|6
1620814460000|2021-05-12 10:14:20|10541|10531|10541.3|10531.3|10541.3|10531.3|10541|10531|2
1620814470000|2021-05-12 10:14:30|10541.5|10531.5|10544.3|10534.3|10544.5|10534.5|10541.5|10531.5|7
1620814480000|2021-05-12 10:14:40|10543.5|10533.5|10544.8|10534.8|10544.8|10534.8|10543.3|10533.3|4
1620814490000|2021-05-12 10:14:50|10545.3|10535.3|10546.3|10536.3|10546.3|10536.3|10545.3|10535.3|2
1620814500000|2021-05-12 10:15:00|10546|10536|10544.5|10534.5|10546|10536|10544.5|10534.5|2
1620814530000|2021-05-12 10:15:30|10544|10534|10539.4|10529.4|10544|10534|10539.4|10529.4|2
1620814550000|2021-05-12 10:15:50|10539.3|10529.3|10538.1|10528.1|10539.3|10529.3|10537.8|10527.8|3
1620814560000|2021-05-12 10:16:00|10538.3|10528.3|10538.3|10528.3|10538.3|10528.3|10538.3|10528.3|1
1620814570000|2021-05-12 10:16:10|10538.5|10528.5|10542.3|10532.3|10542.3|10532.3|10538.5|10528.5|6
1620814580000|2021-05-12 10:16:20|10542.5|10532.5|10542.3|10532.3|10542.8|10532.8|10542.3|10532.3|3
1620814590000|2021-05-12 10:16:30|10542.5|10532.5|10544|10534|10544|10534|10542.5|10532.5|4
1620814600000|2021-05-12 10:16:40|10544.3|10534.3|10543.8|10533.8|10544.3|10534.3|10543.8|10533.8|2
1620814610000|2021-05-12 10:16:50|10543.5|10533.5|10543.5|10533.5|10543.5|10533.5|10543.5|10533.5|1
1620814620000|2021-05-12 10:17:00|10543.3|10533.3|10540.8|10530.8|10543.3|10533.3|10540.8|10530.8|6
1620814630000|2021-05-12 10:17:10|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|1
1620814640000|2021-05-12 10:17:20|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620814650000|2021-05-12 10:17:30|10541.5|10531.5|10541.8|10531.8|10541.8|10531.8|10541.5|10531.5|2
1620814660000|2021-05-12 10:17:40|10541.5|10531.5|10541.5|10531.5|10542.8|10532.8|10541.5|10531.5|8
1620814670000|2021-05-12 10:17:50|10541.8|10531.8|10542|10532|10542.8|10532.8|10541.8|10531.8|5
1620814680000|2021-05-12 10:18:00|10541.5|10531.5|10542.5|10532.5|10542.5|10532.5|10541.5|10531.5|5
1620814690000|2021-05-12 10:18:10|10542.8|10532.8|10543.8|10533.8|10543.8|10533.8|10542.8|10532.8|3
1620814700000|2021-05-12 10:18:20|10544|10534|10544.5|10534.5|10544.5|10534.5|10544|10534|5
1620814710000|2021-05-12 10:18:30|10544.8|10534.8|10544.8|10534.8|10544.8|10534.8|10544.8|10534.8|1
1620814720000|2021-05-12 10:18:40|10545|10535|10545|10535|10545|10535|10544.8|10534.8|3
1620814730000|2021-05-12 10:18:50|10545.3|10535.3|10545.3|10535.3|10545.3|10535.3|10545.3|10535.3|1
1620814740000|2021-05-12 10:19:00|10544.8|10534.8|10546.3|10536.3|10546.3|10536.3|10544.8|10534.8|3
1620814750000|2021-05-12 10:19:10|10547|10537|10546.5|10536.5|10547|10537|10546.3|10536.3|4
1620814760000|2021-05-12 10:19:20|10546.8|10536.8|10546.8|10536.8|10546.8|10536.8|10546.8|10536.8|1
1620814780000|2021-05-12 10:19:40|10547|10537|10547.5|10537.5|10547.5|10537.5|10547|10537|2
1620814790000|2021-05-12 10:19:50|10547.8|10537.8|10545.8|10535.8|10547.8|10537.8|10545.8|10535.8|3
1620814800000|2021-05-12 10:20:00|10546.3|10536.3|10547.3|10537.3|10547.3|10537.3|10546.3|10536.3|4
1620814810000|2021-05-12 10:20:10|10546.8|10536.8|10544.8|10534.8|10546.8|10536.8|10544.8|10534.8|5
1620814820000|2021-05-12 10:20:20|10544|10534|10541.5|10531.5|10544|10534|10541.5|10531.5|2
1620814830000|2021-05-12 10:20:30|10541.8|10531.8|10542.3|10532.3|10542.3|10532.3|10541.8|10531.8|5
1620814850000|2021-05-12 10:20:50|10542.5|10532.5|10543.5|10533.5|10543.5|10533.5|10542.5|10532.5|2
1620814860000|2021-05-12 10:21:00|10543|10533|10542.3|10532.3|10543.3|10533.3|10542.3|10532.3|5
1620814870000|2021-05-12 10:21:10|10544|10534|10544|10534|10544|10534|10544|10534|1
1620814880000|2021-05-12 10:21:20|10544.5|10534.5|10545|10535|10545|10535|10544.5|10534.5|2
1620814890000|2021-05-12 10:21:30|10545.5|10535.5|10545.3|10535.3|10545.5|10535.5|10545.3|10535.3|2
1620814920000|2021-05-12 10:22:00|10545|10535|10544.8|10534.8|10545|10535|10544.8|10534.8|2
1620814930000|2021-05-12 10:22:10|10544.5|10534.5|10544.5|10534.5|10544.5|10534.5|10544.5|10534.5|1
1620814950000|2021-05-12 10:22:30|10543.3|10533.3|10542|10532|10543.3|10533.3|10542|10532|2
1620814960000|2021-05-12 10:22:40|10542.3|10532.3|10543|10533|10543|10533|10542.3|10532.3|3
1620814970000|2021-05-12 10:22:50|10543.3|10533.3|10543.5|10533.5|10543.5|10533.5|10543.3|10533.3|2
1620814980000|2021-05-12 10:23:00|10542.8|10532.8|10542.3|10532.3|10542.8|10532.8|10542.3|10532.3|3
1620814990000|2021-05-12 10:23:10|10542|10532|10541|10531|10542|10532|10541|10531|4
1620815020000|2021-05-12 10:23:40|10540.1|10530.1|10539.8|10529.8|10540.1|10530.1|10539.8|10529.8|2
1620815030000|2021-05-12 10:23:50|10539|10529|10539|10529|10539|10529|10539|10529|1
1620815070000|2021-05-12 10:24:30|10538.8|10528.8|10537.3|10527.3|10538.8|10528.8|10537.3|10527.3|2
1620815080000|2021-05-12 10:24:40|10536.5|10526.5|10534.5|10524.5|10536.5|10526.5|10534.3|10524.3|4
1620815090000|2021-05-12 10:24:50|10535.3|10525.3|10536.8|10526.8|10536.8|10526.8|10535.3|10525.3|4
1620815100000|2021-05-12 10:25:00|10537|10527|10537.8|10527.8|10537.8|10527.8|10537|10527|4
1620815110000|2021-05-12 10:25:10|10538|10528|10538.3|10528.3|10538.3|10528.3|10538|10528|2
1620815120000|2021-05-12 10:25:20|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|1
1620815140000|2021-05-12 10:25:40|10539|10529|10538.5|10528.5|10539|10529|10538.5|10528.5|2
1620815150000|2021-05-12 10:25:50|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|10538.8|10528.8|1
1620815160000|2021-05-12 10:26:00|10538.5|10528.5|10538.5|10528.5|10538.5|10528.5|10538.5|10528.5|1
1620815180000|2021-05-12 10:26:20|10538|10528|10535.8|10525.8|10538|10528|10535.8|10525.8|2
1620815190000|2021-05-12 10:26:30|10536|10526|10536|10526|10536.3|10526.3|10536|10526|3
1620815230000|2021-05-12 10:27:10|10535.5|10525.5|10533.8|10523.8|10535.5|10525.5|10533.8|10523.8|2
1620815250000|2021-05-12 10:27:30|10533.5|10523.5|10533.3|10523.3|10533.5|10523.5|10533|10523|3
1620815260000|2021-05-12 10:27:40|10534|10524|10534.3|10524.3|10534.3|10524.3|10534|10524|2
1620815270000|2021-05-12 10:27:50|10534.5|10524.5|10534.5|10524.5|10534.5|10524.5|10534.5|10524.5|1
1620815280000|2021-05-12 10:28:00|10534.3|10524.3|10533|10523|10534.3|10524.3|10533|10523|4
1620815290000|2021-05-12 10:28:10|10533.3|10523.3|10533.5|10523.5|10534|10524|10533.3|10523.3|3
1620815300000|2021-05-12 10:28:20|10532.8|10522.8|10531.3|10521.3|10533|10523|10531|10521|5
1620815310000|2021-05-12 10:28:30|10531.5|10521.5|10533|10523|10533|10523|10531.5|10521.5|4
1620815330000|2021-05-12 10:28:50|10533.3|10523.3|10533.8|10523.8|10533.8|10523.8|10533.3|10523.3|2
1620815340000|2021-05-12 10:29:00|10533.3|10523.3|10533.8|10523.8|10533.8|10523.8|10532.5|10522.5|8
1620815350000|2021-05-12 10:29:10|10533.5|10523.5|10533.8|10523.8|10533.8|10523.8|10533.3|10523.3|4
1620815360000|2021-05-12 10:29:20|10533.3|10523.3|10532|10522|10533.5|10523.5|10532|10522|5
1620815370000|2021-05-12 10:29:30|10531.8|10521.8|10530.8|10520.8|10531.8|10521.8|10530.5|10520.5|6
1620815380000|2021-05-12 10:29:40|10530.5|10520.5|10530.5|10520.5|10530.5|10520.5|10530.3|10520.3|3
1620815390000|2021-05-12 10:29:50|10530.8|10520.8|10529.3|10519.3|10530.8|10520.8|10529.3|10519.3|3
1620815400000|2021-05-12 10:30:00|10528.8|10518.8|10529.3|10519.3|10529.5|10519.5|10528.5|10518.5|7
1620815410000|2021-05-12 10:30:10|10529.5|10519.5|10530.3|10520.3|10530.3|10520.3|10529.5|10519.5|4
1620815420000|2021-05-12 10:30:20|10530.5|10520.5|10524.8|10514.8|10530.8|10520.8|10524.8|10514.8|7
1620815430000|2021-05-12 10:30:30|10524.3|10514.3|10525|10515|10525.3|10515.3|10524.3|10514.3|6
1620815440000|2021-05-12 10:30:40|10524.5|10514.5|10525|10515|10525.3|10515.3|10524|10514|7
1620815450000|2021-05-12 10:30:50|10525.3|10515.3|10525.5|10515.5|10525.8|10515.8|10524.5|10514.5|10
1620815460000|2021-05-12 10:31:00|10525|10515|10525.8|10515.8|10525.8|10515.8|10524.8|10514.8|5
1620815470000|2021-05-12 10:31:10|10526|10516|10526.3|10516.3|10526.3|10516.3|10526|10516|2
1620815480000|2021-05-12 10:31:20|10526.5|10516.5|10527.5|10517.5|10527.5|10517.5|10526.5|10516.5|2
1620815490000|2021-05-12 10:31:30|10527.8|10517.8|10528|10518|10528|10518|10527.8|10517.8|2
1620815500000|2021-05-12 10:31:40|10528.5|10518.5|10528.5|10518.5|10528.5|10518.5|10528.5|10518.5|1
1620815510000|2021-05-12 10:31:50|10528.8|10518.8|10529.3|10519.3|10529.3|10519.3|10528.5|10518.5|4
1620815520000|2021-05-12 10:32:00|10529|10519|10528.8|10518.8|10529|10519|10528.8|10518.8|2
1620815530000|2021-05-12 10:32:10|10528.3|10518.3|10528.3|10518.3|10528.3|10518.3|10528.3|10518.3|1
1620815540000|2021-05-12 10:32:20|10528|10518|10528.8|10518.8|10528.8|10518.8|10528|10518|3
1620815550000|2021-05-12 10:32:30|10529|10519|10529|10519|10529|10519|10529|10519|1
1620815560000|2021-05-12 10:32:40|10529.3|10519.3|10532.5|10522.5|10532.5|10522.5|10529.3|10519.3|4
1620815570000|2021-05-12 10:32:50|10532.8|10522.8|10534|10524|10534.5|10524.5|10532.8|10522.8|5
1620815580000|2021-05-12 10:33:00|10533.8|10523.8|10533.8|10523.8|10533.8|10523.8|10533.8|10523.8|1
1620815590000|2021-05-12 10:33:10|10533.5|10523.5|10533.3|10523.3|10533.5|10523.5|10533.3|10523.3|2
1620815620000|2021-05-12 10:33:40|10533.5|10523.5|10533.3|10523.3|10533.8|10523.8|10533.3|10523.3|4
1620815630000|2021-05-12 10:33:50|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|10533.5|10523.5|1
1620815640000|2021-05-12 10:34:00|10533.8|10523.8|10533.5|10523.5|10533.8|10523.8|10533.5|10523.5|2
1620815700000|2021-05-12 10:35:00|10533.8|10523.8|10534|10524|10534.3|10524.3|10533.8|10523.8|6
1620815710000|2021-05-12 10:35:10|10533.8|10523.8|10533.8|10523.8|10533.8|10523.8|10533.8|10523.8|1
1620815740000|2021-05-12 10:35:40|10534.3|10524.3|10534.5|10524.5|10534.5|10524.5|10534.3|10524.3|2
1620815750000|2021-05-12 10:35:50|10534.3|10524.3|10532.3|10522.3|10534.3|10524.3|10532.3|10522.3|2
1620815760000|2021-05-12 10:36:00|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|1
1620815770000|2021-05-12 10:36:10|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|1
1620815780000|2021-05-12 10:36:20|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|1
1620815790000|2021-05-12 10:36:30|10533.3|10523.3|10533|10523|10533.3|10523.3|10533|10523|2
1620815800000|2021-05-12 10:36:40|10532.5|10522.5|10533|10523|10533|10523|10532.3|10522.3|4
1620815810000|2021-05-12 10:36:50|10533.3|10523.3|10532.5|10522.5|10533.5|10523.5|10532.5|10522.5|5
1620815820000|2021-05-12 10:37:00|10532.3|10522.3|10530|10520|10532.3|10522.3|10530|10520|2
1620815830000|2021-05-12 10:37:10|10529.8|10519.8|10529.5|10519.5|10530|10520|10529.3|10519.3|5
1620815840000|2021-05-12 10:37:20|10529.3|10519.3|10529.3|10519.3|10529.3|10519.3|10529.3|10519.3|1
1620815850000|2021-05-12 10:37:30|10529.5|10519.5|10529.3|10519.3|10529.5|10519.5|10529.3|10519.3|2
1620815870000|2021-05-12 10:37:50|10529.5|10519.5|10529.8|10519.8|10529.8|10519.8|10529.5|10519.5|2
1620815880000|2021-05-12 10:38:00|10529.5|10519.5|10532.3|10522.3|10532.3|10522.3|10529.5|10519.5|5
1620815890000|2021-05-12 10:38:10|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|10532.8|10522.8|1
1620815900000|2021-05-12 10:38:20|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|1
1620815910000|2021-05-12 10:38:30|10531.8|10521.8|10531.5|10521.5|10531.8|10521.8|10531.3|10521.3|4
1620815920000|2021-05-12 10:38:40|10531.8|10521.8|10531.5|10521.5|10532|10522|10531.5|10521.5|4
1620815930000|2021-05-12 10:38:50|10531.3|10521.3|10532|10522|10532|10522|10531.3|10521.3|4
1620815940000|2021-05-12 10:39:00|10532.3|10522.3|10532.5|10522.5|10532.5|10522.5|10532.3|10522.3|2
1620815960000|2021-05-12 10:39:20|10533|10523|10532.8|10522.8|10533|10523|10532.8|10522.8|2
1620815970000|2021-05-12 10:39:30|10533|10523|10533.8|10523.8|10534|10524|10533|10523|4
1620815980000|2021-05-12 10:39:40|10533.5|10523.5|10534|10524|10534|10524|10533.5|10523.5|4
1620815990000|2021-05-12 10:39:50|10534.3|10524.3|10533.8|10523.8|10534.3|10524.3|10533.8|10523.8|2
1620816000000|2021-05-12 10:40:00|10534|10524|10535.8|10525.8|10535.8|10525.8|10534|10524|6
1620816010000|2021-05-12 10:40:10|10535.3|10525.3|10535.3|10525.3|10535.3|10525.3|10535.3|10525.3|1
1620816020000|2021-05-12 10:40:20|10534.8|10524.8|10532.3|10522.3|10534.8|10524.8|10532.3|10522.3|3
1620816060000|2021-05-12 10:41:00|10531.8|10521.8|10532.5|10522.5|10532.8|10522.8|10531.8|10521.8|5
1620816080000|2021-05-12 10:41:20|10532|10522|10530.8|10520.8|10532|10522|10530.5|10520.5|6
1620816100000|2021-05-12 10:41:40|10531.3|10521.3|10532|10522|10532|10522|10531.3|10521.3|2
1620816110000|2021-05-12 10:41:50|10532.5|10522.5|10533|10523|10533.8|10523.8|10532.5|10522.5|4
1620816130000|2021-05-12 10:42:10|10532.8|10522.8|10532.3|10522.3|10532.8|10522.8|10532.3|10522.3|3
1620816140000|2021-05-12 10:42:20|10532|10522|10532|10522|10532|10522|10532|10522|1
1620816150000|2021-05-12 10:42:30|10531.3|10521.3|10531.3|10521.3|10531.3|10521.3|10531.3|10521.3|1
1620816160000|2021-05-12 10:42:40|10531.5|10521.5|10531.5|10521.5|10531.5|10521.5|10531.5|10521.5|1
1620816170000|2021-05-12 10:42:50|10531.8|10521.8|10531.5|10521.5|10531.8|10521.8|10531.5|10521.5|2
1620816180000|2021-05-12 10:43:00|10530.8|10520.8|10531.5|10521.5|10531.5|10521.5|10530.8|10520.8|2
1620816190000|2021-05-12 10:43:10|10531.3|10521.3|10530.3|10520.3|10531.3|10521.3|10530|10520|3
1620816200000|2021-05-12 10:43:20|10530|10520|10530|10520|10530|10520|10530|10520|1
1620816210000|2021-05-12 10:43:30|10530.3|10520.3|10530.3|10520.3|10530.3|10520.3|10530.3|10520.3|1
1620816230000|2021-05-12 10:43:50|10530|10520|10529.3|10519.3|10530|10520|10529|10519|5
1620816250000|2021-05-12 10:44:10|10529.5|10519.5|10529.8|10519.8|10529.8|10519.8|10529.5|10519.5|2
1620816260000|2021-05-12 10:44:20|10529.5|10519.5|10529.3|10519.3|10529.5|10519.5|10529.3|10519.3|2
1620816270000|2021-05-12 10:44:30|10529|10519|10527.8|10517.8|10529|10519|10527.8|10517.8|2
1620816280000|2021-05-12 10:44:40|10527.3|10517.3|10526.5|10516.5|10527.3|10517.3|10526.5|10516.5|3
1620816290000|2021-05-12 10:44:50|10526.3|10516.3|10525.8|10515.8|10526.3|10516.3|10525.8|10515.8|2
1620816300000|2021-05-12 10:45:00|10526|10516|10526|10516|10526|10516|10526|10516|1
1620816310000|2021-05-12 10:45:10|10525.8|10515.8|10520.8|10510.8|10525.8|10515.8|10520.8|10510.8|5
1620816320000|2021-05-12 10:45:20|10521|10511|10519.3|10509.3|10521.3|10511.3|10519.3|10509.3|7
1620816330000|2021-05-12 10:45:30|10519|10509|10518.8|10508.8|10519|10509|10518|10508|6
1620816340000|2021-05-12 10:45:40|10518.3|10508.3|10520|10510|10520|10510|10518.3|10508.3|3
1620816350000|2021-05-12 10:45:50|10519.3|10509.3|10518.3|10508.3|10519.3|10509.3|10518.3|10508.3|3
1620816360000|2021-05-12 10:46:00|10518.5|10508.5|10518.5|10508.5|10518.5|10508.5|10518.5|10508.5|1
1620816370000|2021-05-12 10:46:10|10518.8|10508.8|10519.5|10509.5|10519.5|10509.5|10518.8|10508.8|5
1620816380000|2021-05-12 10:46:20|10519.8|10509.8|10518|10508|10519.8|10509.8|10518|10508|6
1620816390000|2021-05-12 10:46:30|10518.3|10508.3|10518.3|10508.3|10518.5|10508.5|10518.3|10508.3|3
1620816400000|2021-05-12 10:46:40|10518|10508|10518|10508|10518|10508|10517.8|10507.8|3
1620816410000|2021-05-12 10:46:50|10517.8|10507.8|10517|10507|10517.8|10507.8|10517|10507|4
1620816420000|2021-05-12 10:47:00|10516.5|10506.5|10518|10508|10518|10508|10516.5|10506.5|2
1620816430000|2021-05-12 10:47:10|10517.5|10507.5|10517.5|10507.5|10517.5|10507.5|10517.5|10507.5|1
1620816440000|2021-05-12 10:47:20|10518|10508|10518.5|10508.5|10518.5|10508.5|10518|10508|3
1620816450000|2021-05-12 10:47:30|10518.3|10508.3|10518|10508|10518.5|10508.5|10518|10508|4
1620816470000|2021-05-12 10:47:50|10518.3|10508.3|10518.3|10508.3|10518.3|10508.3|10518|10508|3
1620816480000|2021-05-12 10:48:00|10518.8|10508.8|10520.3|10510.3|10520.3|10510.3|10518.8|10508.8|4
1620816490000|2021-05-12 10:48:10|10520.8|10510.8|10522.3|10512.3|10522.5|10512.5|10520.8|10510.8|4
1620816500000|2021-05-12 10:48:20|10522.8|10512.8|10524.3|10514.3|10524.3|10514.3|10522.8|10512.8|4
1620816510000|2021-05-12 10:48:30|10524|10514|10524|10514|10524.3|10514.3|10524|10514|3
1620816520000|2021-05-12 10:48:40|10524.3|10514.3|10524.3|10514.3|10524.3|10514.3|10524.3|10514.3|1
1620816530000|2021-05-12 10:48:50|10524.5|10514.5|10525.3|10515.3|10525.5|10515.5|10524.5|10514.5|3
1620816540000|2021-05-12 10:49:00|10525|10515|10522|10512|10525|10515|10522|10512|3
1620816550000|2021-05-12 10:49:10|10522.3|10512.3|10520.5|10510.5|10522.3|10512.3|10520.5|10510.5|6
1620816560000|2021-05-12 10:49:20|10521|10511|10522.3|10512.3|10522.3|10512.3|10520.8|10510.8|4
1620816570000|2021-05-12 10:49:30|10522.8|10512.8|10522.8|10512.8|10523|10513|10522.8|10512.8|3
1620816580000|2021-05-12 10:49:40|10522.5|10512.5|10522.3|10512.3|10522.5|10512.5|10522.3|10512.3|2
1620816600000|2021-05-12 10:50:00|10522|10512|10521|10511|10522|10512|10521|10511|2
1620816610000|2021-05-12 10:50:10|10520.8|10510.8|10520.5|10510.5|10520.8|10510.8|10520.5|10510.5|2
1620816620000|2021-05-12 10:50:20|10520.3|10510.3|10520.5|10510.5|10520.8|10510.8|10518.8|10508.8|12
1620816640000|2021-05-12 10:50:40|10520.8|10510.8|10521.5|10511.5|10521.5|10511.5|10520.8|10510.8|2
1620816650000|2021-05-12 10:50:50|10521.3|10511.3|10520.3|10510.3|10521.3|10511.3|10520.3|10510.3|5
1620816660000|2021-05-12 10:51:00|10519|10509|10518.8|10508.8|10519|10509|10518.8|10508.8|2
1620816670000|2021-05-12 10:51:10|10519.3|10509.3|10519.3|10509.3|10519.3|10509.3|10519.3|10509.3|1
1620816680000|2021-05-12 10:51:20|10519.5|10509.5|10519|10509|10519.5|10509.5|10519|10509|3
1620816690000|2021-05-12 10:51:30|10519.3|10509.3|10521|10511|10521|10511|10519.3|10509.3|6
1620816700000|2021-05-12 10:51:40|10520.8|10510.8|10519.8|10509.8|10520.8|10510.8|10519.5|10509.5|4
1620816710000|2021-05-12 10:51:50|10519|10509|10518|10508|10519.3|10509.3|10518|10508|8
1620816720000|2021-05-12 10:52:00|10517.5|10507.5|10515.5|10505.5|10517.5|10507.5|10514.8|10504.8|10
1620816730000|2021-05-12 10:52:10|10515.3|10505.3|10516.8|10506.8|10516.8|10506.8|10514.3|10504.3|10
1620816740000|2021-05-12 10:52:20|10517.3|10507.3|10517.5|10507.5|10517.5|10507.5|10517.3|10507.3|2
1620816750000|2021-05-12 10:52:30|10517.8|10507.8|10517|10507|10517.8|10507.8|10517|10507|3
1620816760000|2021-05-12 10:52:40|10516.3|10506.3|10517|10507|10517|10507|10515.8|10505.8|5
1620816770000|2021-05-12 10:52:50|10516.8|10506.8|10518|10508|10518.5|10508.5|10516.8|10506.8|7
1620816780000|2021-05-12 10:53:00|10519|10509|10520.3|10510.3|10520.3|10510.3|10519|10509|5
1620816790000|2021-05-12 10:53:10|10519.8|10509.8|10519.5|10509.5|10519.8|10509.8|10519.3|10509.3|3
1620816810000|2021-05-12 10:53:30|10520|10510|10520|10510|10520|10510|10520|10510|1
1620816820000|2021-05-12 10:53:40|10520.3|10510.3|10522.3|10512.3|10522.3|10512.3|10520.3|10510.3|3
1620816830000|2021-05-12 10:53:50|10523|10513|10522.8|10512.8|10523|10513|10522.8|10512.8|2
1620816840000|2021-05-12 10:54:00|10523.3|10513.3|10523|10513|10523.3|10513.3|10523|10513|2
1620816860000|2021-05-12 10:54:20|10523.3|10513.3|10525.3|10515.3|10525.3|10515.3|10523.3|10513.3|5
1620816870000|2021-05-12 10:54:30|10525|10515|10524.5|10514.5|10525|10515|10524.5|10514.5|5
1620816890000|2021-05-12 10:54:50|10524.8|10514.8|10526.8|10516.8|10526.8|10516.8|10524.8|10514.8|6
1620816900000|2021-05-12 10:55:00|10527|10517|10527|10517|10527|10517|10527|10517|1
1620816910000|2021-05-12 10:55:10|10526.8|10516.8|10526|10516|10526.8|10516.8|10526|10516|6
1620816920000|2021-05-12 10:55:20|10525.8|10515.8|10523.3|10513.3|10525.8|10515.8|10523.3|10513.3|6
1620816930000|2021-05-12 10:55:30|10522.8|10512.8|10522.8|10512.8|10522.8|10512.8|10522.8|10512.8|1
1620816940000|2021-05-12 10:55:40|10523|10513|10524.5|10514.5|10524.5|10514.5|10523|10513|5
1620816970000|2021-05-12 10:56:10|10524.3|10514.3|10523.3|10513.3|10524.3|10514.3|10523.3|10513.3|5
1620816980000|2021-05-12 10:56:20|10523.5|10513.5|10524|10514|10524|10514|10523.5|10513.5|2
1620817010000|2021-05-12 10:56:50|10523.5|10513.5|10523.3|10513.3|10523.5|10513.5|10523.3|10513.3|2
1620817020000|2021-05-12 10:57:00|10523|10513|10523.3|10513.3|10523.8|10513.8|10523|10513|5
1620817040000|2021-05-12 10:57:20|10523.8|10513.8|10524|10514|10524|10514|10523.8|10513.8|2
1620817050000|2021-05-12 10:57:30|10524.5|10514.5|10524.3|10514.3|10524.5|10514.5|10524.3|10514.3|2
1620817060000|2021-05-12 10:57:40|10524.8|10514.8|10524.3|10514.3|10525.3|10515.3|10524.3|10514.3|7
1620817070000|2021-05-12 10:57:50|10523.8|10513.8|10523.5|10513.5|10523.8|10513.8|10523.5|10513.5|2
1620817080000|2021-05-12 10:58:00|10522.8|10512.8|10522.8|10512.8|10523.3|10513.3|10522.8|10512.8|5
1620817090000|2021-05-12 10:58:10|10522.3|10512.3|10523.3|10513.3|10523.3|10513.3|10522.3|10512.3|3
1620817100000|2021-05-12 10:58:20|10522.8|10512.8|10522.8|10512.8|10523.3|10513.3|10522.3|10512.3|5
1620817110000|2021-05-12 10:58:30|10522.3|10512.3|10520.5|10510.5|10522.3|10512.3|10520|10510|3
1620817120000|2021-05-12 10:58:40|10520|10510|10520|10510|10520|10510|10520|10510|1
1620817150000|2021-05-12 10:59:10|10519.8|10509.8|10518.8|10508.8|10519.8|10509.8|10518.8|10508.8|6
1620817160000|2021-05-12 10:59:20|10519|10509|10518.8|10508.8|10519|10509|10518.8|10508.8|2
1620817170000|2021-05-12 10:59:30|10519|10509|10519|10509|10519|10509|10519|10509|1
1620817180000|2021-05-12 10:59:40|10519.3|10509.3|10520.8|10510.8|10520.8|10510.8|10519.3|10509.3|2
1620817190000|2021-05-12 10:59:50|10521|10511|10523.5|10513.5|10523.5|10513.5|10521|10511|2
1620817200000|2021-05-12 11:00:00|10523.8|10513.8|10522.5|10512.5|10524.8|10514.8|10522.3|10512.3|9
1620817210000|2021-05-12 11:00:10|10522|10512|10525.5|10515.5|10525.5|10515.5|10521.8|10511.8|6
1620817220000|2021-05-12 11:00:20|10525.3|10515.3|10526|10516|10526|10516|10523.8|10513.8|14
1620817240000|2021-05-12 11:00:40|10525.8|10515.8|10526.5|10516.5|10526.5|10516.5|10525.8|10515.8|4
1620817260000|2021-05-12 11:01:00|10526.3|10516.3|10525|10515|10526.3|10516.3|10525|10515|5
1620817270000|2021-05-12 11:01:10|10524.8|10514.8|10527.3|10517.3|10527.3|10517.3|10523.8|10513.8|9
1620817280000|2021-05-12 11:01:20|10526.8|10516.8|10526.3|10516.3|10526.8|10516.8|10525.5|10515.5|5
1620817300000|2021-05-12 11:01:40|10526.8|10516.8|10527.8|10517.8|10528.5|10518.5|10526.8|10516.8|11
1620817310000|2021-05-12 11:01:50|10527.3|10517.3|10527.8|10517.8|10527.8|10517.8|10527.3|10517.3|4
1620817320000|2021-05-12 11:02:00|10528|10518|10528|10518|10528|10518|10528|10518|1
1620817330000|2021-05-12 11:02:10|10527.8|10517.8|10527.8|10517.8|10528|10518|10527.5|10517.5|4
1620817340000|2021-05-12 11:02:20|10528.3|10518.3|10528|10518|10528.3|10518.3|10528|10518|2
1620817350000|2021-05-12 11:02:30|10527.8|10517.8|10528|10518|10528|10518|10527.8|10517.8|2
1620817360000|2021-05-12 11:02:40|10527.8|10517.8|10527.5|10517.5|10527.8|10517.8|10527|10517|3
1620817370000|2021-05-12 11:02:50|10527.8|10517.8|10527.5|10517.5|10528|10518|10527.5|10517.5|4
1620817380000|2021-05-12 11:03:00|10527.8|10517.8|10527.8|10517.8|10527.8|10517.8|10527.8|10517.8|1
1620817400000|2021-05-12 11:03:20|10527.5|10517.5|10527.5|10517.5|10527.5|10517.5|10527.5|10517.5|1
1620817420000|2021-05-12 11:03:40|10527.3|10517.3|10527|10517|10527.3|10517.3|10526|10516|6
1620817430000|2021-05-12 11:03:50|10527.3|10517.3|10527.5|10517.5|10527.5|10517.5|10527.3|10517.3|2
1620817450000|2021-05-12 11:04:10|10527.3|10517.3|10526.8|10516.8|10527.3|10517.3|10526.8|10516.8|3
1620817460000|2021-05-12 11:04:20|10527|10517|10527|10517|10527|10517|10527|10517|1
1620817470000|2021-05-12 11:04:30|10526.8|10516.8|10526.8|10516.8|10526.8|10516.8|10526.8|10516.8|1
1620817490000|2021-05-12 11:04:50|10527|10517|10527|10517|10527|10517|10527|10517|1
1620817500000|2021-05-12 11:05:00|10527.3|10517.3|10527.5|10517.5|10527.5|10517.5|10527.3|10517.3|2
1620817510000|2021-05-12 11:05:10|10528|10518|10528|10518|10528|10518|10528|10518|1
1620817520000|2021-05-12 11:05:20|10528.3|10518.3|10528.3|10518.3|10528.3|10518.3|10528.3|10518.3|1
1620817530000|2021-05-12 11:05:30|10528|10518|10528.3|10518.3|10528.5|10518.5|10528|10518|3
1620817540000|2021-05-12 11:05:40|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|1
1620817550000|2021-05-12 11:05:50|10529|10519|10529.3|10519.3|10529.3|10519.3|10529|10519|2
1620817560000|2021-05-12 11:06:00|10529|10519|10529|10519|10529|10519|10529|10519|1
1620817570000|2021-05-12 11:06:10|10528.8|10518.8|10528.3|10518.3|10528.8|10518.8|10528.3|10518.3|3
1620817580000|2021-05-12 11:06:20|10528.8|10518.8|10528.3|10518.3|10528.8|10518.8|10528.3|10518.3|3
1620817590000|2021-05-12 11:06:30|10528|10518|10528|10518|10528|10518|10528|10518|1
1620817600000|2021-05-12 11:06:40|10528.3|10518.3|10527.5|10517.5|10528.3|10518.3|10527.5|10517.5|4
1620817610000|2021-05-12 11:06:50|10527.3|10517.3|10528|10518|10528|10518|10526.5|10516.5|8
1620817620000|2021-05-12 11:07:00|10527.8|10517.8|10527.3|10517.3|10528|10518|10527.3|10517.3|7
1620817630000|2021-05-12 11:07:10|10527|10517|10528|10518|10528|10518|10527|10517|3
1620817640000|2021-05-12 11:07:20|10527.8|10517.8|10527.5|10517.5|10527.8|10517.8|10527.5|10517.5|2
1620817650000|2021-05-12 11:07:30|10527.3|10517.3|10526|10516|10527.3|10517.3|10526|10516|4
1620817660000|2021-05-12 11:07:40|10526.3|10516.3|10527.8|10517.8|10527.8|10517.8|10526.3|10516.3|2
1620817670000|2021-05-12 11:07:50|10528.8|10518.8|10528|10518|10529|10519|10527.8|10517.8|6
1620817680000|2021-05-12 11:08:00|10527.8|10517.8|10527.3|10517.3|10527.8|10517.8|10527.3|10517.3|3
1620817690000|2021-05-12 11:08:10|10526.8|10516.8|10528|10518|10528|10518|10526.8|10516.8|5
1620817740000|2021-05-12 11:09:00|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|10528.8|10518.8|1
1620817760000|2021-05-12 11:09:20|10528.5|10518.5|10528.3|10518.3|10528.5|10518.5|10528.3|10518.3|2
1620817790000|2021-05-12 11:09:50|10528.5|10518.5|10530.6|10520.6|10530.6|10520.6|10528.5|10518.5|3
1620817800000|2021-05-12 11:10:00|10530.9|10520.9|10533|10523|10533|10523|10530.9|10520.9|5
1620817810000|2021-05-12 11:10:10|10533.4|10523.4|10534.5|10524.5|10535|10525|10533.4|10523.4|6
1620817820000|2021-05-12 11:10:20|10534.8|10524.8|10536.5|10526.5|10536.8|10526.8|10534.5|10524.5|8
1620817830000|2021-05-12 11:10:30|10537|10527|10536.8|10526.8|10537|10527|10536|10526|6
1620817850000|2021-05-12 11:10:50|10537.3|10527.3|10537.8|10527.8|10537.8|10527.8|10537.3|10527.3|4
1620817860000|2021-05-12 11:11:00|10537.5|10527.5|10535.5|10525.5|10537.5|10527.5|10535.5|10525.5|5
1620817870000|2021-05-12 11:11:10|10535.3|10525.3|10536.8|10526.8|10536.8|10526.8|10535.3|10525.3|3
1620817880000|2021-05-12 11:11:20|10537|10527|10537|10527|10537|10527|10537|10527|1
1620817910000|2021-05-12 11:11:50|10536.8|10526.8|10536.3|10526.3|10536.8|10526.8|10536.3|10526.3|3
1620817920000|2021-05-12 11:12:00|10536.5|10526.5|10530.3|10520.3|10536.5|10526.5|10530.3|10520.3|6
1620817930000|2021-05-12 11:12:10|10530.8|10520.8|10530.5|10520.5|10530.8|10520.8|10529.3|10519.3|8
1620817940000|2021-05-12 11:12:20|10530.8|10520.8|10531.8|10521.8|10532|10522|10530.8|10520.8|7
1620817950000|2021-05-12 11:12:30|10531.5|10521.5|10531|10521|10531.5|10521.5|10531|10521|3
1620817960000|2021-05-12 11:12:40|10530.8|10520.8|10532.8|10522.8|10532.8|10522.8|10530.8|10520.8|6
1620817970000|2021-05-12 11:12:50|10533|10523|10535.5|10525.5|10535.5|10525.5|10532.5|10522.5|5
1620817980000|2021-05-12 11:13:00|10535.3|10525.3|10536.5|10526.5|10536.5|10526.5|10535.3|10525.3|6
1620817990000|2021-05-12 11:13:10|10537.3|10527.3|10536.3|10526.3|10537.3|10527.3|10536.3|10526.3|4
1620818000000|2021-05-12 11:13:20|10536|10526|10535.5|10525.5|10536|10526|10535.5|10525.5|4
1620818010000|2021-05-12 11:13:30|10535.8|10525.8|10540.3|10530.3|10540.3|10530.3|10535.8|10525.8|4
1620818020000|2021-05-12 11:13:40|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|1
1620818030000|2021-05-12 11:13:50|10540.5|10530.5|10540|10530|10540.5|10530.5|10540|10530|2
1620818040000|2021-05-12 11:14:00|10540.3|10530.3|10541|10531|10541|10531|10540.3|10530.3|2
1620818050000|2021-05-12 11:14:10|10541.3|10531.3|10541.5|10531.5|10541.5|10531.5|10541.3|10531.3|2
1620818060000|2021-05-12 11:14:20|10542.3|10532.3|10541.8|10531.8|10542.3|10532.3|10541.8|10531.8|2
1620818070000|2021-05-12 11:14:30|10542|10532|10542|10532|10542|10532|10542|10532|1
1620818080000|2021-05-12 11:14:40|10541.8|10531.8|10541.5|10531.5|10541.8|10531.8|10541.5|10531.5|2
1620818090000|2021-05-12 11:14:50|10541.3|10531.3|10539.8|10529.8|10541.3|10531.3|10539.8|10529.8|10
1620818100000|2021-05-12 11:15:00|10540|10530|10541|10531|10541.8|10531.8|10540|10530|8
1620818110000|2021-05-12 11:15:10|10541.3|10531.3|10540.3|10530.3|10541.8|10531.8|10540.3|10530.3|5
1620818120000|2021-05-12 11:15:20|10539.5|10529.5|10540|10530|10540|10530|10539.3|10529.3|7
1620818130000|2021-05-12 11:15:30|10539.8|10529.8|10542|10532|10542|10532|10539.8|10529.8|5
1620818140000|2021-05-12 11:15:40|10541.8|10531.8|10541.5|10531.5|10541.8|10531.8|10541.5|10531.5|2
1620818150000|2021-05-12 11:15:50|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|10541.8|10531.8|1
1620818160000|2021-05-12 11:16:00|10542|10532|10542|10532|10542.5|10532.5|10542|10532|3
1620818170000|2021-05-12 11:16:10|10542.3|10532.3|10542.5|10532.5|10542.5|10532.5|10542.3|10532.3|2
1620818190000|2021-05-12 11:16:30|10543|10533|10545.8|10535.8|10545.8|10535.8|10543|10533|4
1620818200000|2021-05-12 11:16:40|10545.6|10535.6|10545.5|10535.5|10545.6|10535.6|10545.5|10535.5|2
1620818210000|2021-05-12 11:16:50|10546.3|10536.3|10545.8|10535.8|10546.3|10536.3|10545.8|10535.8|3
1620818220000|2021-05-12 11:17:00|10544.9|10534.9|10543.5|10533.5|10544.9|10534.9|10543.5|10533.5|4
1620818230000|2021-05-12 11:17:10|10543|10533|10541|10531|10543.5|10533.5|10541|10531|7
1620818240000|2021-05-12 11:17:20|10540.8|10530.8|10542.3|10532.3|10542.3|10532.3|10538.5|10528.5|7
1620818250000|2021-05-12 11:17:30|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|1
1620818260000|2021-05-12 11:17:40|10542.8|10532.8|10542.8|10532.8|10542.8|10532.8|10542.8|10532.8|1
1620818270000|2021-05-12 11:17:50|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|1
1620818280000|2021-05-12 11:18:00|10542.3|10532.3|10541.5|10531.5|10542.3|10532.3|10541.3|10531.3|7
1620818290000|2021-05-12 11:18:10|10541.3|10531.3|10541|10531|10541.3|10531.3|10541|10531|2
1620818300000|2021-05-12 11:18:20|10540.5|10530.5|10540|10530|10540.5|10530.5|10540|10530|2
1620818310000|2021-05-12 11:18:30|10540.3|10530.3|10542.3|10532.3|10542.3|10532.3|10540.3|10530.3|8
1620818320000|2021-05-12 11:18:40|10542|10532|10541.8|10531.8|10542.3|10532.3|10541.8|10531.8|4
1620818330000|2021-05-12 11:18:50|10541.3|10531.3|10541.8|10531.8|10541.8|10531.8|10541.3|10531.3|2
1620818340000|2021-05-12 11:19:00|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|1
1620818350000|2021-05-12 11:19:10|10542.8|10532.8|10543|10533|10543|10533|10542.8|10532.8|2
1620818370000|2021-05-12 11:19:30|10542.8|10532.8|10542.8|10532.8|10542.8|10532.8|10542.5|10532.5|3
1620818390000|2021-05-12 11:19:50|10542.5|10532.5|10542.5|10532.5|10542.5|10532.5|10542.3|10532.3|3
1620818400000|2021-05-12 11:20:00|10542.3|10532.3|10542.3|10532.3|10542.3|10532.3|10541.8|10531.8|4
1620818420000|2021-05-12 11:20:20|10542.5|10532.5|10542.8|10532.8|10542.8|10532.8|10542.3|10532.3|3
1620818430000|2021-05-12 11:20:30|10543|10533|10543|10533|10543|10533|10543|10533|1
1620818450000|2021-05-12 11:20:50|10543.3|10533.3|10545.8|10535.8|10545.8|10535.8|10543.3|10533.3|3
1620818460000|2021-05-12 11:21:00|10545.5|10535.5|10546.3|10536.3|10546.3|10536.3|10545.3|10535.3|4
1620818470000|2021-05-12 11:21:10|10546|10536|10545.8|10535.8|10546.3|10536.3|10545.5|10535.5|6
1620818490000|2021-05-12 11:21:30|10545.5|10535.5|10545.8|10535.8|10545.8|10535.8|10545.3|10535.3|4
1620818500000|2021-05-12 11:21:40|10544.5|10534.5|10544|10534|10544.5|10534.5|10543.8|10533.8|3
1620818520000|2021-05-12 11:22:00|10543.5|10533.5|10543.5|10533.5|10543.5|10533.5|10543.5|10533.5|1
1620818540000|2021-05-12 11:22:20|10543.3|10533.3|10543.5|10533.5|10543.5|10533.5|10543.3|10533.3|2
1620818550000|2021-05-12 11:22:30|10543.3|10533.3|10540.5|10530.5|10543.3|10533.3|10540.5|10530.5|6
1620818560000|2021-05-12 11:22:40|10540.8|10530.8|10541|10531|10541|10531|10539|10529|8
1620818570000|2021-05-12 11:22:50|10540.9|10530.9|10539.6|10529.6|10540.9|10530.9|10539.6|10529.6|3
1620818580000|2021-05-12 11:23:00|10539.9|10529.9|10541.9|10531.9|10542|10532|10539.9|10529.9|7
1620818590000|2021-05-12 11:23:10|10542|10532|10542.3|10532.3|10542.3|10532.3|10542|10532|2
1620818600000|2021-05-12 11:23:20|10542.8|10532.8|10543|10533|10543|10533|10542.8|10532.8|2
1620818610000|2021-05-12 11:23:30|10542.8|10532.8|10542.8|10532.8|10542.8|10532.8|10542.8|10532.8|1
1620818620000|2021-05-12 11:23:40|10542.5|10532.5|10542.3|10532.3|10542.5|10532.5|10542|10532|3
1620818630000|2021-05-12 11:23:50|10542|10532|10541.3|10531.3|10542|10532|10541.3|10531.3|2
1620818640000|2021-05-12 11:24:00|10541|10531|10540.8|10530.8|10541|10531|10540.3|10530.3|4
1620818650000|2021-05-12 11:24:10|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|10540.5|10530.5|1
1620818660000|2021-05-12 11:24:20|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|1
1620818670000|2021-05-12 11:24:30|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|10541.3|10531.3|1
1620818680000|2021-05-12 11:24:40|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|1
1620818700000|2021-05-12 11:25:00|10542.3|10532.3|10542|10532|10542.3|10532.3|10541.8|10531.8|3
1620818720000|2021-05-12 11:25:20|10541.8|10531.8|10541|10531|10541.8|10531.8|10541|10531|3
1620818730000|2021-05-12 11:25:30|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|10541.3|10531.3|3
1620818740000|2021-05-12 11:25:40|10542|10532|10541.5|10531.5|10542|10532|10541.5|10531.5|2
1620818750000|2021-05-12 11:25:50|10542|10532|10541.3|10531.3|10542|10532|10541.3|10531.3|4
1620818760000|2021-05-12 11:26:00|10541|10531|10540.5|10530.5|10541|10531|10540.5|10530.5|5
1620818770000|2021-05-12 11:26:10|10540.3|10530.3|10539.5|10529.5|10540.3|10530.3|10539.5|10529.5|4
1620818780000|2021-05-12 11:26:20|10539.8|10529.8|10539.5|10529.5|10540.3|10530.3|10539.5|10529.5|7
1620818790000|2021-05-12 11:26:30|10539.8|10529.8|10540|10530|10540|10530|10539.8|10529.8|4
1620818800000|2021-05-12 11:26:40|10540.5|10530.5|10541.3|10531.3|10541.5|10531.5|10540|10530|5
1620818810000|2021-05-12 11:26:50|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|1
1620818820000|2021-05-12 11:27:00|10542|10532|10541|10531|10542|10532|10540.5|10530.5|10
1620818830000|2021-05-12 11:27:10|10540.5|10530.5|10541|10531|10541|10531|10540.5|10530.5|3
1620818840000|2021-05-12 11:27:20|10540|10530|10539|10529|10540|10530|10539|10529|2
1620818860000|2021-05-12 11:27:40|10539.3|10529.3|10540.8|10530.8|10540.8|10530.8|10539.3|10529.3|7
1620818870000|2021-05-12 11:27:50|10541|10531|10541|10531|10541|10531|10541|10531|1
1620818880000|2021-05-12 11:28:00|10541.5|10531.5|10541|10531|10541.5|10531.5|10541|10531|2
1620818890000|2021-05-12 11:28:10|10541.5|10531.5|10541|10531|10541.5|10531.5|10541|10531|2
1620818910000|2021-05-12 11:28:30|10540.5|10530.5|10541|10531|10542|10532|10539.5|10529.5|6
1620818920000|2021-05-12 11:28:40|10541.5|10531.5|10544|10534|10544.3|10534.3|10541.5|10531.5|7
1620818930000|2021-05-12 11:28:50|10543.8|10533.8|10543.8|10533.8|10543.8|10533.8|10543.5|10533.5|3
1620818940000|2021-05-12 11:29:00|10544|10534|10544.3|10534.3|10544.3|10534.3|10544|10534|2
1620818950000|2021-05-12 11:29:10|10544.8|10534.8|10545.5|10535.5|10545.5|10535.5|10544.8|10534.8|4
1620818960000|2021-05-12 11:29:20|10546|10536|10545|10535|10546.5|10536.5|10545|10535|4
1620818970000|2021-05-12 11:29:30|10545.5|10535.5|10545.5|10535.5|10545.5|10535.5|10545.5|10535.5|1
1620818980000|2021-05-12 11:29:40|10545.8|10535.8|10546|10536|10546.5|10536.5|10545.8|10535.8|4
1620819000000|2021-05-12 11:30:00|10546.5|10536.5|10546.5|10536.5|10546.5|10536.5|10546.5|10536.5|1
1620819010000|2021-05-12 11:30:10|10547|10537|10547.8|10537.8|10548|10538|10547|10537|7
1620819020000|2021-05-12 11:30:20|10548|10538|10545.3|10535.3|10548|10538|10544.8|10534.8|9
1620819030000|2021-05-12 11:30:30|10545.5|10535.5|10546.8|10536.8|10546.8|10536.8|10545.5|10535.5|7
1620819040000|2021-05-12 11:30:40|10546.5|10536.5|10546.3|10536.3|10546.5|10536.5|10546|10536|8
1620819050000|2021-05-12 11:30:50|10546.5|10536.5|10549.5|10539.5|10549.8|10539.8|10546.3|10536.3|11
1620819060000|2021-05-12 11:31:00|10549|10539|10551.5|10541.5|10551.5|10541.5|10549|10539|6
1620819070000|2021-05-12 11:31:10|10552|10542|10553|10543|10553|10543|10552|10542|5
1620819080000|2021-05-12 11:31:20|10553.3|10543.3|10551.8|10541.8|10553.3|10543.3|10551.3|10541.3|6
1620819090000|2021-05-12 11:31:30|10551.5|10541.5|10551.5|10541.5|10552.3|10542.3|10551.5|10541.5|4
1620819100000|2021-05-12 11:31:40|10552|10542|10552|10542|10552.3|10542.3|10551.5|10541.5|5
1620819110000|2021-05-12 11:31:50|10551.5|10541.5|10552|10542|10552.5|10542.5|10551.5|10541.5|4
1620819120000|2021-05-12 11:32:00|10552.5|10542.5|10550.5|10540.5|10553.3|10543.3|10550.5|10540.5|18
1620819130000|2021-05-12 11:32:10|10550.8|10540.8|10550.8|10540.8|10551.3|10541.3|10549.5|10539.5|9
1620819140000|2021-05-12 11:32:20|10551|10541|10550.8|10540.8|10551|10541|10550.8|10540.8|2
1620819150000|2021-05-12 11:32:30|10550.3|10540.3|10550.8|10540.8|10550.8|10540.8|10550.3|10540.3|2
1620819160000|2021-05-12 11:32:40|10551|10541|10551|10541|10551.5|10541.5|10551|10541|4
1620819170000|2021-05-12 11:32:50|10551.3|10541.3|10553|10543|10553.5|10543.5|10551.3|10541.3|10
1620819180000|2021-05-12 11:33:00|10553.3|10543.3|10553|10543|10556|10546|10553|10543|11
1620819190000|2021-05-12 11:33:10|10552.8|10542.8|10552|10542|10553|10543|10550.5|10540.5|9
1620819200000|2021-05-12 11:33:20|10551.8|10541.8|10552.5|10542.5|10553.5|10543.5|10551|10541|8
1620819210000|2021-05-12 11:33:30|10552.3|10542.3|10554.5|10544.5|10554.5|10544.5|10552.3|10542.3|3
1620819220000|2021-05-12 11:33:40|10554.3|10544.3|10554|10544|10554.8|10544.8|10554|10544|7
1620819230000|2021-05-12 11:33:50|10554.3|10544.3|10554.3|10544.3|10555.3|10545.3|10554.3|10544.3|5
1620819240000|2021-05-12 11:34:00|10554.8|10544.8|10555.3|10545.3|10555.5|10545.5|10554.8|10544.8|8
1620819250000|2021-05-12 11:34:10|10555|10545|10554|10544|10555.3|10545.3|10554|10544|6
1620819260000|2021-05-12 11:34:20|10553.8|10543.8|10554|10544|10554|10544|10553.8|10543.8|2
1620819270000|2021-05-12 11:34:30|10553.8|10543.8|10554.3|10544.3|10554.3|10544.3|10553.8|10543.8|3
1620819280000|2021-05-12 11:34:40|10554.8|10544.8|10554.3|10544.3|10555.3|10545.3|10554|10544|9
1620819290000|2021-05-12 11:34:50|10554|10544|10551.3|10541.3|10554|10544|10551.3|10541.3|8
1620819300000|2021-05-12 11:35:00|10551|10541|10554.8|10544.8|10554.8|10544.8|10550.3|10540.3|8
1620819310000|2021-05-12 11:35:10|10555.3|10545.3|10555.5|10545.5|10555.8|10545.8|10555.3|10545.3|3
1620819320000|2021-05-12 11:35:20|10555.8|10545.8|10556.3|10546.3|10556.3|10546.3|10555.8|10545.8|2
1620819330000|2021-05-12 11:35:30|10556.5|10546.5|10556.5|10546.5|10557.3|10547.3|10556.5|10546.5|6
1620819340000|2021-05-12 11:35:40|10556.8|10546.8|10558.3|10548.3|10558.3|10548.3|10556.8|10546.8|8
1620819350000|2021-05-12 11:35:50|10558.5|10548.5|10558|10548|10558.5|10548.5|10558|10548|2
1620819360000|2021-05-12 11:36:00|10558.5|10548.5|10559.3|10549.3|10559.3|10549.3|10558.5|10548.5|4
1620819370000|2021-05-12 11:36:10|10559|10549|10559|10549|10559|10549|10559|10549|1
1620819380000|2021-05-12 11:36:20|10558.3|10548.3|10557.3|10547.3|10558.3|10548.3|10557.3|10547.3|8
1620819390000|2021-05-12 11:36:30|10557.5|10547.5|10557.5|10547.5|10557.5|10547.5|10557.5|10547.5|1
1620819400000|2021-05-12 11:36:40|10557.3|10547.3|10558|10548|10558.3|10548.3|10557.3|10547.3|6
1620819410000|2021-05-12 11:36:50|10557.8|10547.8|10552.3|10542.3|10557.8|10547.8|10552.3|10542.3|13
1620819420000|2021-05-12 11:37:00|10552|10542|10553.5|10543.5|10553.5|10543.5|10552|10542|3
1620819430000|2021-05-12 11:37:10|10553.3|10543.3|10553.8|10543.8|10553.8|10543.8|10553.3|10543.3|3
1620819440000|2021-05-12 11:37:20|10554|10544|10552.8|10542.8|10554|10544|10552|10542|6
1620819450000|2021-05-12 11:37:30|10554|10544|10554.3|10544.3|10555.5|10545.5|10554|10544|4
1620819460000|2021-05-12 11:37:40|10554|10544|10554|10544|10554.3|10544.3|10554|10544|3
1620819480000|2021-05-12 11:38:00|10553.8|10543.8|10554|10544|10554|10544|10553.8|10543.8|2
1620819490000|2021-05-12 11:38:10|10555.3|10545.3|10554|10544|10555.3|10545.3|10554|10544|2
1620819500000|2021-05-12 11:38:20|10553.8|10543.8|10550.8|10540.8|10553.8|10543.8|10550.5|10540.5|4
1620819510000|2021-05-12 11:38:30|10551.3|10541.3|10551.3|10541.3|10551.5|10541.5|10550.3|10540.3|9
1620819520000|2021-05-12 11:38:40|10551.8|10541.8|10552.3|10542.3|10552.3|10542.3|10551|10541|7
1620819530000|2021-05-12 11:38:50|10552|10542|10552|10542|10552|10542|10552|10542|1
1620819540000|2021-05-12 11:39:00|10551.8|10541.8|10549.5|10539.5|10551.8|10541.8|10549.5|10539.5|3
1620819550000|2021-05-12 11:39:10|10549.8|10539.8|10550.5|10540.5|10550.8|10540.8|10549.8|10539.8|5
1620819560000|2021-05-12 11:39:20|10550.8|10540.8|10549|10539|10551|10541|10549|10539|7
1620819570000|2021-05-12 11:39:30|10549.5|10539.5|10550|10540|10550.5|10540.5|10549.5|10539.5|4
1620819580000|2021-05-12 11:39:40|10549.5|10539.5|10548|10538|10549.5|10539.5|10548|10538|5
1620819590000|2021-05-12 11:39:50|10547.8|10537.8|10547.3|10537.3|10548|10538|10547|10537|4
1620819600000|2021-05-12 11:40:00|10547.5|10537.5|10548|10538|10548|10538|10547.5|10537.5|3
1620819610000|2021-05-12 11:40:10|10547.8|10537.8|10547.3|10537.3|10547.8|10537.8|10547.3|10537.3|3
1620819620000|2021-05-12 11:40:20|10547.8|10537.8|10547.8|10537.8|10547.8|10537.8|10547.8|10537.8|1
1620819630000|2021-05-12 11:40:30|10548.5|10538.5|10547.3|10537.3|10548.5|10538.5|10547.3|10537.3|5
1620819640000|2021-05-12 11:40:40|10547|10537|10547.8|10537.8|10547.8|10537.8|10547|10537|4
1620819650000|2021-05-12 11:40:50|10548|10538|10548|10538|10548.3|10538.3|10546.5|10536.5|4
1620819660000|2021-05-12 11:41:00|10548.8|10538.8|10548.3|10538.3|10548.8|10538.8|10548.3|10538.3|4
1620819670000|2021-05-12 11:41:10|10548.5|10538.5|10548|10538|10550|10540|10548|10538|3
1620819680000|2021-05-12 11:41:20|10548.3|10538.3|10548|10538|10548.3|10538.3|10548|10538|2
1620819690000|2021-05-12 11:41:30|10546.8|10536.8|10546.3|10536.3|10546.8|10536.8|10546.3|10536.3|3
1620819700000|2021-05-12 11:41:40|10546.5|10536.5|10547|10537|10547|10537|10546.5|10536.5|4
1620819710000|2021-05-12 11:41:50|10547.3|10537.3|10546.8|10536.8|10547.3|10537.3|10546.8|10536.8|3
1620819720000|2021-05-12 11:42:00|10547|10537|10547.8|10537.8|10547.8|10537.8|10547|10537|3
1620819730000|2021-05-12 11:42:10|10547.3|10537.3|10546.5|10536.5|10547.8|10537.8|10546.5|10536.5|5
1620819740000|2021-05-12 11:42:20|10546.3|10536.3|10545|10535|10546.8|10536.8|10545|10535|7
1620819750000|2021-05-12 11:42:30|10545.3|10535.3|10545|10535|10545.8|10535.8|10543.5|10533.5|6
1620819760000|2021-05-12 11:42:40|10545.5|10535.5|10546.5|10536.5|10546.5|10536.5|10545.5|10535.5|3
1620819770000|2021-05-12 11:42:50|10547.5|10537.5|10547.8|10537.8|10547.8|10537.8|10547.3|10537.3|3
1620819780000|2021-05-12 11:43:00|10548|10538|10547.8|10537.8|10548.3|10538.3|10547.8|10537.8|4
1620819790000|2021-05-12 11:43:10|10547.3|10537.3|10547.3|10537.3|10547.3|10537.3|10547.3|10537.3|1
1620819800000|2021-05-12 11:43:20|10547.8|10537.8|10547.8|10537.8|10547.8|10537.8|10547.8|10537.8|1
1620819820000|2021-05-12 11:43:40|10547.3|10537.3|10543.3|10533.3|10547.3|10537.3|10541|10531|7
1620819840000|2021-05-12 11:44:00|10543.8|10533.8|10543.8|10533.8|10543.8|10533.8|10543.8|10533.8|1
1620819850000|2021-05-12 11:44:10|10544|10534|10543.8|10533.8|10544|10534|10543.8|10533.8|2
1620819860000|2021-05-12 11:44:20|10543.5|10533.5|10542.8|10532.8|10543.5|10533.5|10542.8|10532.8|2
1620819870000|2021-05-12 11:44:30|10543.5|10533.5|10541.8|10531.8|10543.5|10533.5|10541.8|10531.8|4
1620819880000|2021-05-12 11:44:40|10541.3|10531.3|10540.8|10530.8|10541.3|10531.3|10540.5|10530.5|3
1620819890000|2021-05-12 11:44:50|10541|10531|10541|10531|10541.5|10531.5|10540.8|10530.8|5
1620819900000|2021-05-12 11:45:00|10541.5|10531.5|10541|10531|10541.5|10531.5|10541|10531|4
1620819910000|2021-05-12 11:45:10|10541.5|10531.5|10541|10531|10541.8|10531.8|10541|10531|6
1620819920000|2021-05-12 11:45:20|10541.5|10531.5|10541|10531|10541.5|10531.5|10541|10531|2
1620819930000|2021-05-12 11:45:30|10541.5|10531.5|10541.5|10531.5|10541.5|10531.5|10541|10531|7
1620819940000|2021-05-12 11:45:40|10541|10531|10541.5|10531.5|10541.5|10531.5|10541|10531|3
1620819950000|2021-05-12 11:45:50|10541.3|10531.3|10541|10531|10541.3|10531.3|10541|10531|2
1620819960000|2021-05-12 11:46:00|10540.8|10530.8|10541|10531|10541|10531|10540.8|10530.8|2
1620819970000|2021-05-12 11:46:10|10540.8|10530.8|10541.5|10531.5|10541.8|10531.8|10540.8|10530.8|8
1620819980000|2021-05-12 11:46:20|10541.8|10531.8|10541|10531|10541.8|10531.8|10541|10531|6
1620819990000|2021-05-12 11:46:30|10540.5|10530.5|10541|10531|10541|10531|10540.5|10530.5|3
1620820000000|2021-05-12 11:46:40|10541.3|10531.3|10540.8|10530.8|10543.3|10533.3|10540.8|10530.8|8
1620820010000|2021-05-12 11:46:50|10541.3|10531.3|10542|10532|10542|10532|10540.8|10530.8|14
1620820020000|2021-05-12 11:47:00|10542.3|10532.3|10543.3|10533.3|10543.3|10533.3|10542.3|10532.3|6
1620820030000|2021-05-12 11:47:10|10543|10533|10541|10531|10543|10533|10540.8|10530.8|7
1620820040000|2021-05-12 11:47:20|10541.3|10531.3|10543.3|10533.3|10543.3|10533.3|10541.3|10531.3|4
1620820050000|2021-05-12 11:47:30|10543.5|10533.5|10542|10532|10543.5|10533.5|10542|10532|6
1620820060000|2021-05-12 11:47:40|10541.8|10531.8|10542|10532|10542|10532|10541.8|10531.8|2
1620820070000|2021-05-12 11:47:50|10541.8|10531.8|10540.5|10530.5|10542|10532|10540.5|10530.5|5
1620820080000|2021-05-12 11:48:00|10540.8|10530.8|10542|10532|10542.3|10532.3|10540.8|10530.8|5
1620820100000|2021-05-12 11:48:20|10541.5|10531.5|10541|10531|10541.5|10531.5|10541|10531|4
1620820110000|2021-05-12 11:48:30|10540.8|10530.8|10541.5|10531.5|10541.8|10531.8|10540.8|10530.8|5
1620820120000|2021-05-12 11:48:40|10541|10531|10541|10531|10541.5|10531.5|10541|10531|3
1620820130000|2021-05-12 11:48:50|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|10540.8|10530.8|1
1620820140000|2021-05-12 11:49:00|10541|10531|10542.8|10532.8|10542.8|10532.8|10541|10531|5
1620820150000|2021-05-12 11:49:10|10543|10533|10541.5|10531.5|10543.5|10533.5|10541.5|10531.5|5
1620820160000|2021-05-12 11:49:20|10541.8|10531.8|10543.3|10533.3|10543.5|10533.5|10541.8|10531.8|5
1620820170000|2021-05-12 11:49:30|10543.8|10533.8|10543.8|10533.8|10543.8|10533.8|10543.8|10533.8|1
1620820180000|2021-05-12 11:49:40|10543.3|10533.3|10544.5|10534.5|10545.3|10535.3|10543.3|10533.3|10
1620820190000|2021-05-12 11:49:50|10544.3|10534.3|10542.3|10532.3|10544.3|10534.3|10542.3|10532.3|6
1620820200000|2021-05-12 11:50:00|10542|10532|10540.8|10530.8|10542|10532|10540.8|10530.8|3
1620820210000|2021-05-12 11:50:10|10541|10531|10540|10530|10542|10532|10539|10529|8
1620820220000|2021-05-12 11:50:20|10540.3|10530.3|10540|10530|10540.5|10530.5|10539.3|10529.3|6
1620820230000|2021-05-12 11:50:30|10539.8|10529.8|10539.5|10529.5|10539.8|10529.8|10538.8|10528.8|6
1620820240000|2021-05-12 11:50:40|10538.8|10528.8|10537.5|10527.5|10538.8|10528.8|10537.5|10527.5|6
1620820250000|2021-05-12 11:50:50|10538|10528|10537.3|10527.3|10538|10528|10537.3|10527.3|3
1620820260000|2021-05-12 11:51:00|10536.8|10526.8|10538.3|10528.3|10538.5|10528.5|10536.8|10526.8|6
1620820270000|2021-05-12 11:51:10|10538.5|10528.5|10538.5|10528.5|10538.5|10528.5|10538.5|10528.5|1
1620820280000|2021-05-12 11:51:20|10538.3|10528.3|10538.3|10528.3|10538.3|10528.3|10537.8|10527.8|3
1620820290000|2021-05-12 11:51:30|10537.8|10527.8|10537.5|10527.5|10537.8|10527.8|10537.5|10527.5|2
1620820300000|2021-05-12 11:51:40|10538|10528|10537.3|10527.3|10538|10528|10537.3|10527.3|4
1620820310000|2021-05-12 11:51:50|10537.5|10527.5|10536.8|10526.8|10538.3|10528.3|10536.8|10526.8|7
1620820320000|2021-05-12 11:52:00|10537|10527|10536|10526|10537|10527|10535.8|10525.8|6
1620820330000|2021-05-12 11:52:10|10536.3|10526.3|10538.3|10528.3|10538.3|10528.3|10536.3|10526.3|8
1620820340000|2021-05-12 11:52:20|10538|10528|10538.3|10528.3|10538.3|10528.3|10538|10528|2
1620820350000|2021-05-12 11:52:30|10538|10528|10538|10528|10538|10528|10537.5|10527.5|4
1620820360000|2021-05-12 11:52:40|10537.8|10527.8|10536.5|10526.5|10537.8|10527.8|10536.3|10526.3|10
1620820370000|2021-05-12 11:52:50|10537.5|10527.5|10536.8|10526.8|10537.5|10527.5|10536.8|10526.8|3
1620820380000|2021-05-12 11:53:00|10537|10527|10537.8|10527.8|10537.8|10527.8|10537|10527|3
1620820390000|2021-05-12 11:53:10|10537.5|10527.5|10536.8|10526.8|10537.5|10527.5|10536.5|10526.5|3
1620820400000|2021-05-12 11:53:20|10536.5|10526.5|10536.5|10526.5|10537|10527|10536.3|10526.3|6
1620820410000|2021-05-12 11:53:30|10536.8|10526.8|10536.3|10526.3|10536.8|10526.8|10536.3|10526.3|3
1620820420000|2021-05-12 11:53:40|10535.8|10525.8|10536.5|10526.5|10538|10528|10535.8|10525.8|7
1620820430000|2021-05-12 11:53:50|10537|10527|10537|10527|10537|10527|10537|10527|1
1620820440000|2021-05-12 11:54:00|10536|10526|10536|10526|10536.3|10526.3|10535.5|10525.5|8
1620820450000|2021-05-12 11:54:10|10536.5|10526.5|10536.8|10526.8|10536.8|10526.8|10536|10526|4
1620820460000|2021-05-12 11:54:20|10537.3|10527.3|10534.3|10524.3|10537.3|10527.3|10533.8|10523.8|10
1620820470000|2021-05-12 11:54:30|10535|10525|10534.3|10524.3|10535|10525|10533.8|10523.8|5
1620820480000|2021-05-12 11:54:40|10534.5|10524.5|10534.3|10524.3|10534.5|10524.5|10533.5|10523.5|4
1620820490000|2021-05-12 11:54:50|10533.8|10523.8|10534.3|10524.3|10534.8|10524.8|10533.8|10523.8|5
1620820500000|2021-05-12 11:55:00|10534.8|10524.8|10534.8|10524.8|10534.8|10524.8|10534.8|10524.8|1
1620820510000|2021-05-12 11:55:10|10534.3|10524.3|10534|10524|10534.8|10524.8|10534|10524|4
1620820520000|2021-05-12 11:55:20|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|10533.3|10523.3|1
1620820530000|2021-05-12 11:55:30|10531.8|10521.8|10532.3|10522.3|10533|10523|10531.8|10521.8|8
1620820540000|2021-05-12 11:55:40|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|10532.5|10522.5|1
1620820550000|2021-05-12 11:55:50|10532.3|10522.3|10533|10523|10533.3|10523.3|10532.3|10522.3|4
1620820560000|2021-05-12 11:56:00|10532.8|10522.8|10534.3|10524.3|10535.8|10525.8|10532.5|10522.5|10
1620820570000|2021-05-12 11:56:10|10534|10524|10533.3|10523.3|10534|10524|10533.3|10523.3|3
1620820580000|2021-05-12 11:56:20|10533|10523|10533|10523|10533|10523|10533|10523|1
1620820590000|2021-05-12 11:56:30|10532.5|10522.5|10531.3|10521.3|10532.5|10522.5|10531|10521|5
1620820600000|2021-05-12 11:56:40|10531.5|10521.5|10532.8|10522.8|10532.8|10522.8|10531.5|10521.5|3
1620820610000|2021-05-12 11:56:50|10532.3|10522.3|10532|10522|10532.3|10522.3|10532|10522|2
1620820620000|2021-05-12 11:57:00|10532.9|10522.9|10531|10521|10533.5|10523.5|10531|10521|5
1620820630000|2021-05-12 11:57:10|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|1
1620820640000|2021-05-12 11:57:20|10531|10521|10531.3|10521.3|10531.3|10521.3|10531|10521|2
1620820650000|2021-05-12 11:57:30|10531.5|10521.5|10532.5|10522.5|10532.5|10522.5|10531.3|10521.3|5
1620820670000|2021-05-12 11:57:50|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|10532.3|10522.3|1
1620820680000|2021-05-12 11:58:00|10532|10522|10531|10521|10532|10522|10531|10521|4
1620820690000|2021-05-12 11:58:10|10531.3|10521.3|10532.3|10522.3|10532.3|10522.3|10531.3|10521.3|3
1620820700000|2021-05-12 11:58:20|10532|10522|10532|10522|10532.3|10522.3|10532|10522|3
1620820710000|2021-05-12 11:58:30|10531.8|10521.8|10531|10521|10531.8|10521.8|10531|10521|2
1620820720000|2021-05-12 11:58:40|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|1
1620820740000|2021-05-12 11:59:00|10530.5|10520.5|10530.8|10520.8|10531|10521|10530.5|10520.5|3
1620820750000|2021-05-12 11:59:10|10530.5|10520.5|10530.5|10520.5|10530.5|10520.5|10530.5|10520.5|1
1620820760000|2021-05-12 11:59:20|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|10530.8|10520.8|1
1620820770000|2021-05-12 11:59:30|10531|10521|10533.3|10523.3|10533.3|10523.3|10531|10521|6
1620820780000|2021-05-12 11:59:40|10533.8|10523.8|10534|10524|10534.5|10524.5|10533.8|10523.8|4
1620820790000|2021-05-12 11:59:50|10534.5|10524.5|10534.5|10524.5|10535.5|10525.5|10532.3|10522.3|12
1620820800000|2021-05-12 12:00:00|10534.8|10524.8|10537|10527|10538|10528|10534.5|10524.5|15
1620820810000|2021-05-12 12:00:10|10537.8|10527.8|10536.3|10526.3|10537.8|10527.8|10535.5|10525.5|8
1620820820000|2021-05-12 12:00:20|10536.5|10526.5|10537|10527|10537|10527|10536.5|10526.5|2
1620820830000|2021-05-12 12:00:30|10537.5|10527.5|10537.3|10527.3|10537.5|10527.5|10537.3|10527.3|4
1620820840000|2021-05-12 12:00:40|10537|10527|10536|10526|10537|10527|10535.8|10525.8|11
1620820850000|2021-05-12 12:00:50|10538.3|10528.3|10536.5|10526.5|10538.3|10528.3|10536|10526|10
1620820860000|2021-05-12 12:01:00|10536.3|10526.3|10537.3|10527.3|10540|10530|10536.3|10526.3|15
1620820870000|2021-05-12 12:01:10|10537.5|10527.5|10536.8|10526.8|10537.5|10527.5|10536|10526|5
1620820880000|2021-05-12 12:01:20|10536.5|10526.5|10537.3|10527.3|10537.3|10527.3|10535.8|10525.8|6
1620820890000|2021-05-12 12:01:30|10537|10527|10537.3|10527.3|10537.3|10527.3|10537|10527|4
1620820900000|2021-05-12 12:01:40|10537|10527|10534.3|10524.3|10537|10527|10534|10524|6
1620820910000|2021-05-12 12:01:50|10534.5|10524.5|10530.5|10520.5|10534.8|10524.8|10530.3|10520.3|11
1620820920000|2021-05-12 12:02:00|10530.3|10520.3|10529|10519|10530.3|10520.3|10529|10519|2
1620820930000|2021-05-12 12:02:10|10528.8|10518.8|10530|10520|10530|10520|10528.8|10518.8|4
1620820940000|2021-05-12 12:02:20|10529.5|10519.5|10529|10519|10529.5|10519.5|10526.5|10516.5|6
1620820950000|2021-05-12 12:02:30|10528.5|10518.5|10529.5|10519.5|10529.5|10519.5|10528.5|10518.5|4
1620820960000|2021-05-12 12:02:40|10529.8|10519.8|10530.5|10520.5|10530.5|10520.5|10529.8|10519.8|2
1620820970000|2021-05-12 12:02:50|10530.3|10520.3|10530|10520|10530.3|10520.3|10530|10520|2
1620820980000|2021-05-12 12:03:00|10529.8|10519.8|10530.5|10520.5|10530.8|10520.8|10529.3|10519.3|6
1620820990000|2021-05-12 12:03:10|10530.3|10520.3|10529|10519|10530.3|10520.3|10529|10519|4
1620821000000|2021-05-12 12:03:20|10528.8|10518.8|10527.5|10517.5|10528.8|10518.8|10527.5|10517.5|5
1620821010000|2021-05-12 12:03:30|10527.8|10517.8|10527.8|10517.8|10527.8|10517.8|10527.8|10517.8|1
1620821020000|2021-05-12 12:03:40|10527.5|10517.5|10526.5|10516.5|10527.5|10517.5|10524.8|10514.8|6
1620821030000|2021-05-12 12:03:50|10526.3|10516.3|10524.5|10514.5|10526.3|10516.3|10524.5|10514.5|5
1620821040000|2021-05-12 12:04:00|10525.5|10515.5|10523.5|10513.5|10525.5|10515.5|10523.5|10513.5|4
1620821050000|2021-05-12 12:04:10|10523.3|10513.3|10520.8|10510.8|10523.3|10513.3|10520.3|10510.3|6
1620821060000|2021-05-12 12:04:20|10521|10511|10512.3|10502.3|10521|10511|10512.3|10502.3|13
1620821070000|2021-05-12 12:04:30|10512.5|10502.5|10512|10502|10512.5|10502.5|10511.8|10501.8|6
1620821080000|2021-05-12 12:04:40|10511.8|10501.8|10512.3|10502.3|10512.8|10502.8|10511|10501|11
1620821090000|2021-05-12 12:04:50|10512.5|10502.5|10513|10503|10514|10504|10512.5|10502.5|7
1620821100000|2021-05-12 12:05:00|10513.3|10503.3|10513|10503|10514|10504|10512.5|10502.5|8
1620821110000|2021-05-12 12:05:10|10513.3|10503.3|10513.5|10503.5|10513.5|10503.5|10513.3|10503.3|2
1620821120000|2021-05-12 12:05:20|10513.8|10503.8|10514.3|10504.3|10514.3|10504.3|10513.8|10503.8|3
1620821130000|2021-05-12 12:05:30|10514.8|10504.8|10515.5|10505.5|10515.5|10505.5|10514.8|10504.8|5
1620821140000|2021-05-12 12:05:40|10515.3|10505.3|10515.8|10505.8|10516|10506|10515|10505|6
1620821150000|2021-05-12 12:05:50|10515.5|10505.5|10515.8|10505.8|10515.8|10505.8|10513.5|10503.5|7
1620821160000|2021-05-12 12:06:00|10515.5|10505.5|10513.8|10503.8|10515.5|10505.5|10513.8|10503.8|4
1620821170000|2021-05-12 12:06:10|10513.5|10503.5|10502.3|10492.3|10513.5|10503.5|10502.3|10492.3|14
1620821180000|2021-05-12 12:06:20|10503|10493|10500.8|10490.8|10503|10493|10500.8|10490.8|13
1620821190000|2021-05-12 12:06:30|10500.5|10490.5|10498.4|10488.4|10500.5|10490.5|10494.3|10484.3|18
1620821200000|2021-05-12 12:06:40|10499.4|10489.4|10497.5|10487.5|10499.4|10489.4|10496.8|10486.8|5
1620821210000|2021-05-12 12:06:50|10497.3|10487.3|10491|10481|10497.3|10487.3|10490.3|10480.3|11
1620821220000|2021-05-12 12:07:00|10490.8|10480.8|10490.5|10480.5|10491.3|10481.3|10489|10479|12
1620821230000|2021-05-12 12:07:10|10490.8|10480.8|10489.5|10479.5|10493.5|10483.5|10489|10479|16
1620821240000|2021-05-12 12:07:20|10490|10480|10481.3|10471.3|10490.5|10480.5|10481.3|10471.3|10
1620821250000|2021-05-12 12:07:30|10482|10472|10485|10475|10485.5|10475.5|10481.5|10471.5|17
1620821260000|2021-05-12 12:07:40|10485.5|10475.5|10486.5|10476.5|10486.5|10476.5|10484.3|10474.3|13
1620821270000|2021-05-12 12:07:50|10486|10476|10480.8|10470.8|10486|10476|10480.8|10470.8|11
1620821280000|2021-05-12 12:08:00|10480.5|10470.5|10478|10468|10480.5|10470.5|10475.3|10465.3|16
1620821290000|2021-05-12 12:08:10|10477.8|10467.8|10479|10469|10479.3|10469.3|10475.5|10465.5|16
1620821300000|2021-05-12 12:08:20|10478.8|10468.8|10474|10464|10478.8|10468.8|10473.5|10463.5|22
1620821310000|2021-05-12 12:08:30|10474.3|10464.3|10467|10457|10474.3|10464.3|10467|10457|12
1620821320000|2021-05-12 12:08:40|10466.8|10456.8|10470.3|10460.3|10470.3|10460.3|10466.8|10456.8|11
1620821330000|2021-05-12 12:08:50|10470.5|10460.5|10472.8|10462.8|10474|10464|10470.5|10460.5|10
1620821340000|2021-05-12 12:09:00|10473|10463|10478.5|10468.5|10478.8|10468.8|10473|10463|10
1620821350000|2021-05-12 12:09:10|10478.3|10468.3|10479.6|10469.6|10479.6|10469.6|10476.5|10466.5|7
1620821360000|2021-05-12 12:09:20|10479.5|10469.5|10476.8|10466.8|10481.8|10471.8|10476.8|10466.8|15
1620821370000|2021-05-12 12:09:30|10477.3|10467.3|10474.5|10464.5|10479.3|10469.3|10474.5|10464.5|9
1620821380000|2021-05-12 12:09:40|10474.8|10464.8|10480.3|10470.3|10480.3|10470.3|10474.8|10464.8|13
1620821390000|2021-05-12 12:09:50|10480|10470|10480.8|10470.8|10482.5|10472.5|10479.3|10469.3|22
1620821400000|2021-05-12 12:10:00|10481|10471|10471.9|10461.9|10481|10471|10471.9|10461.9|11
1620821410000|2021-05-12 12:10:10|10471.6|10461.6|10467.5|10457.5|10471.6|10461.6|10467|10457|19
1620821420000|2021-05-12 12:10:20|10467.8|10457.8|10469.5|10459.5|10470.5|10460.5|10467.8|10457.8|11
1620821430000|2021-05-12 12:10:30|10470|10460|10463.8|10453.8|10470|10460|10463.8|10453.8|9
1620821440000|2021-05-12 12:10:40|10462.5|10452.5|10465.8|10455.8|10466|10456|10461.5|10451.5|14
1620821450000|2021-05-12 12:10:50|10465.5|10455.5|10462|10452|10465.5|10455.5|10462|10452|11
1620821460000|2021-05-12 12:11:00|10462.5|10452.5|10457.5|10447.5|10462.5|10452.5|10457|10447|16
1620821470000|2021-05-12 12:11:10|10455.3|10445.3|10451.3|10441.3|10457|10447|10451|10441|13
1620821480000|2021-05-12 12:11:20|10451.5|10441.5|10456.3|10446.3|10456.3|10446.3|10451.5|10441.5|14
1620821490000|2021-05-12 12:11:30|10456.8|10446.8|10462.5|10452.5|10462.5|10452.5|10456.8|10446.8|13
1620821500000|2021-05-12 12:11:40|10463.3|10453.3|10469.8|10459.8|10469.8|10459.8|10463.3|10453.3|11
1620821510000|2021-05-12 12:11:50|10470|10460|10468.5|10458.5|10470.3|10460.3|10467|10457|17
1620821520000|2021-05-12 12:12:00|10469|10459|10460|10450|10469|10459|10460|10450|16
1620821530000|2021-05-12 12:12:10|10459.5|10449.5|10459.8|10449.8|10460|10450|10457.6|10447.6|13
1620821540000|2021-05-12 12:12:20|10460|10450|10463.3|10453.3|10463.3|10453.3|10460|10450|7
1620821550000|2021-05-12 12:12:30|10463.5|10453.5|10462.5|10452.5|10463.5|10453.5|10462.3|10452.3|6
1620821560000|2021-05-12 12:12:40|10462.8|10452.8|10464.3|10454.3|10464.3|10454.3|10460.3|10450.3|10
1620821570000|2021-05-12 12:12:50|10465.3|10455.3|10456.3|10446.3|10465.3|10455.3|10455.8|10445.8|14
1620821580000|2021-05-12 12:13:00|10457.8|10447.8|10461.8|10451.8|10462.3|10452.3|10457.8|10447.8|14
1620821590000|2021-05-12 12:13:10|10462|10452|10462.5|10452.5|10463.5|10453.5|10462|10452|4
1620821600000|2021-05-12 12:13:20|10462.3|10452.3|10459.3|10449.3|10462.3|10452.3|10459.3|10449.3|9
1620821610000|2021-05-12 12:13:30|10458.8|10448.8|10456.6|10446.6|10460|10450|10456.6|10446.6|19
1620821620000|2021-05-12 12:13:40|10456.8|10446.8|10455.8|10445.8|10457.5|10447.5|10455.3|10445.3|12
1620821630000|2021-05-12 12:13:50|10455.5|10445.5|10454.3|10444.3|10455.5|10445.5|10453.5|10443.5|9
1620821640000|2021-05-12 12:14:00|10454|10444|10453|10443|10454|10444|10451|10441|9
1620821650000|2021-05-12 12:14:10|10453.3|10443.3|10454.3|10444.3|10454.8|10444.8|10453.3|10443.3|5
1620821660000|2021-05-12 12:14:20|10454|10444|10454|10444|10454|10444|10452.8|10442.8|8
1620821670000|2021-05-12 12:14:30|10454.3|10444.3|10453.3|10443.3|10454.3|10444.3|10452.8|10442.8|4
1620821680000|2021-05-12 12:14:40|10452.8|10442.8|10443.8|10433.8|10452.8|10442.8|10443.8|10433.8|11
1620821690000|2021-05-12 12:14:50|10444|10434|10443.8|10433.8|10447|10437|10443.6|10433.6|16
1620821700000|2021-05-12 12:15:00|10444.3|10434.3|10443.3|10433.3|10444.3|10434.3|10438.8|10428.8|20
1620821710000|2021-05-12 12:15:10|10443.8|10433.8|10443.5|10433.5|10444.8|10434.8|10442.8|10432.8|9
1620821720000|2021-05-12 12:15:20|10443.8|10433.8|10444|10434|10444|10434|10443|10433|4
1620821730000|2021-05-12 12:15:30|10444.3|10434.3|10442.5|10432.5|10444.3|10434.3|10441|10431|13
1620821740000|2021-05-12 12:15:40|10442|10432|10437|10427|10442|10432|10437|10427|11
1620821750000|2021-05-12 12:15:50|10436.8|10426.8|10433.3|10423.3|10436.8|10426.8|10432.3|10422.3|15
1620821760000|2021-05-12 12:16:00|10430.3|10420.3|10428.8|10418.8|10431.8|10421.8|10428.8|10418.8|13
1620821770000|2021-05-12 12:16:10|10428.5|10418.5|10431.5|10421.5|10431.5|10421.5|10427.8|10417.8|8
1620821780000|2021-05-12 12:16:20|10431.3|10421.3|10431.3|10421.3|10431.3|10421.3|10429.3|10419.3|14
1620821790000|2021-05-12 12:16:30|10430.8|10420.8|10437.3|10427.3|10437.3|10427.3|10429.8|10419.8|11
1620821800000|2021-05-12 12:16:40|10437.5|10427.5|10438|10428|10439|10429|10437|10427|13
1620821810000|2021-05-12 12:16:50|10438.3|10428.3|10438.8|10428.8|10438.8|10428.8|10438|10428|3
1620821820000|2021-05-12 12:17:00|10439|10429|10443.5|10433.5|10443.8|10433.8|10439|10429|7
1620821840000|2021-05-12 12:17:20|10443|10433|10441|10431|10443|10433|10441|10431|5
1620821850000|2021-05-12 12:17:30|10441.3|10431.3|10446|10436|10446|10436|10440.5|10430.5|11
1620821860000|2021-05-12 12:17:40|10445.8|10435.8|10451|10441|10451.8|10441.8|10445.8|10435.8|12
1620821870000|2021-05-12 12:17:50|10451.3|10441.3|10455|10445|10455.3|10445.3|10451.3|10441.3|14
1620821880000|2021-05-12 12:18:00|10455.3|10445.3|10452.5|10442.5|10455.3|10445.3|10452|10442|6
1620821890000|2021-05-12 12:18:10|10452.3|10442.3|10442|10432|10452.3|10442.3|10441.8|10431.8|18
1620821900000|2021-05-12 12:18:20|10441.3|10431.3|10441.8|10431.8|10441.8|10431.8|10438|10428|8
1620821910000|2021-05-12 12:18:30|10442.5|10432.5|10440.3|10430.3|10443.4|10433.4|10440.3|10430.3|12
1620821920000|2021-05-12 12:18:40|10441|10431|10442.3|10432.3|10443|10433|10440.8|10430.8|8
1620821930000|2021-05-12 12:18:50|10442.5|10432.5|10430.9|10420.9|10442.5|10432.5|10428.1|10418.1|11
1620821940000|2021-05-12 12:19:00|10431.1|10421.1|10428.6|10418.6|10431.1|10421.1|10425.3|10415.3|15
1620821950000|2021-05-12 12:19:10|10428.9|10418.9|10435|10425|10435|10425|10428.9|10418.9|13
1620821960000|2021-05-12 12:19:20|10435.3|10425.3|10433.8|10423.8|10435.3|10425.3|10432.5|10422.5|12
1620821970000|2021-05-12 12:19:30|10434|10424|10434|10424|10434|10424|10432|10422|6
1620821980000|2021-05-12 12:19:40|10434.3|10424.3|10432.8|10422.8|10435.5|10425.5|10432.8|10422.8|8
1620821990000|2021-05-12 12:19:50|10433|10423|10434|10424|10434|10424|10433|10423|5
1620822000000|2021-05-12 12:20:00|10434.3|10424.3|10438.5|10428.5|10438.5|10428.5|10434.3|10424.3|6
1620822010000|2021-05-12 12:20:10|10439|10429|10443.8|10433.8|10443.8|10433.8|10439|10429|6
1620822020000|2021-05-12 12:20:20|10444.3|10434.3|10441|10431|10444.3|10434.3|10441|10431|15
1620822030000|2021-05-12 12:20:30|10439.3|10429.3|10439.8|10429.8|10440.3|10430.3|10439.3|10429.3|4
1620822040000|2021-05-12 12:20:40|10439.3|10429.3|10435|10425|10439.3|10429.3|10432.3|10422.3|11
1620822050000|2021-05-12 12:20:50|10435.5|10425.5|10436.8|10426.8|10438|10428|10435.5|10425.5|8
1620822060000|2021-05-12 12:21:00|10436.5|10426.5|10436.5|10426.5|10436.5|10426.5|10434.3|10424.3|9
1620822070000|2021-05-12 12:21:10|10436.8|10426.8|10436.8|10426.8|10437|10427|10436.5|10426.5|5
1620822080000|2021-05-12 12:21:20|10436.5|10426.5|10443|10433|10443.5|10433.5|10431.8|10421.8|13
1620822090000|2021-05-12 12:21:30|10442.3|10432.3|10445|10435|10447.8|10437.8|10442.3|10432.3|13
1620822100000|2021-05-12 12:21:40|10445.3|10435.3|10445|10435|10448.6|10438.6|10444.8|10434.8|14
1620822110000|2021-05-12 12:21:50|10444.8|10434.8|10443.3|10433.3|10444.8|10434.8|10443.3|10433.3|4
1620822120000|2021-05-12 12:22:00|10443.8|10433.8|10450.5|10440.5|10450.5|10440.5|10443.8|10433.8|7
1620822130000|2021-05-12 12:22:10|10450.3|10440.3|10450.5|10440.5|10451.5|10441.5|10450.3|10440.3|11
1620822140000|2021-05-12 12:22:20|10450.3|10440.3|10445|10435|10450.3|10440.3|10444.8|10434.8|11
1620822150000|2021-05-12 12:22:30|10445.3|10435.3|10441.5|10431.5|10445.5|10435.5|10441.5|10431.5|10
1620822160000|2021-05-12 12:22:40|10441|10431|10442.5|10432.5|10443.3|10433.3|10439|10429|13
1620822170000|2021-05-12 12:22:50|10443.5|10433.5|10447.8|10437.8|10447.8|10437.8|10442.5|10432.5|12
1620822180000|2021-05-12 12:23:00|10447.3|10437.3|10446|10436|10448|10438|10446|10436|5
1620822190000|2021-05-12 12:23:10|10446.3|10436.3|10447.3|10437.3|10447.3|10437.3|10443.3|10433.3|10
1620822200000|2021-05-12 12:23:20|10447|10437|10451.5|10441.5|10451.8|10441.8|10447|10437|10
1620822210000|2021-05-12 12:23:30|10450.8|10440.8|10448.8|10438.8|10450.8|10440.8|10448.8|10438.8|3
1620822220000|2021-05-12 12:23:40|10448.5|10438.5|10451|10441|10451.5|10441.5|10448|10438|13
1620822230000|2021-05-12 12:23:50|10450.8|10440.8|10448.3|10438.3|10450.8|10440.8|10448.3|10438.3|8
1620822240000|2021-05-12 12:24:00|10447.9|10437.9|10447|10437|10447.9|10437.9|10445.5|10435.5|7
1620822250000|2021-05-12 12:24:10|10447.5|10437.5|10448|10438|10448.8|10438.8|10447.5|10437.5|10
1620822260000|2021-05-12 12:24:20|10448.3|10438.3|10448.8|10438.8|10449|10439|10446|10436|11
1620822270000|2021-05-12 12:24:30|10448.5|10438.5|10447.8|10437.8|10448.5|10438.5|10446.5|10436.5|6
1620822290000|2021-05-12 12:24:50|10448.3|10438.3|10447.5|10437.5|10449.3|10439.3|10447.5|10437.5|7
1620822300000|2021-05-12 12:25:00|10446.5|10436.5|10449.3|10439.3|10449.3|10439.3|10446.5|10436.5|5
1620822310000|2021-05-12 12:25:10|10449.5|10439.5|10451|10441|10451.5|10441.5|10449.5|10439.5|8
1620822320000|2021-05-12 12:25:20|10451.3|10441.3|10456.3|10446.3|10457.5|10447.5|10451.3|10441.3|11
1620822330000|2021-05-12 12:25:30|10455.8|10445.8|10454.8|10444.8|10455.8|10445.8|10454|10444|7
1620822340000|2021-05-12 12:25:40|10454.3|10444.3|10452.5|10442.5|10454.5|10444.5|10452.5|10442.5|6
1620822350000|2021-05-12 12:25:50|10452|10442|10448.3|10438.3|10452|10442|10448.3|10438.3|10
1620822360000|2021-05-12 12:26:00|10448.8|10438.8|10449.5|10439.5|10449.5|10439.5|10448.8|10438.8|7
1620822370000|2021-05-12 12:26:10|10450|10440|10450.3|10440.3|10451.5|10441.5|10450|10440|11
1620822380000|2021-05-12 12:26:20|10450.5|10440.5|10452.3|10442.3|10452.3|10442.3|10449.5|10439.5|8
1620822390000|2021-05-12 12:26:30|10453.3|10443.3|10453.3|10443.3|10453.3|10443.3|10453.3|10443.3|1
1620822400000|2021-05-12 12:26:40|10453|10443|10451|10441|10453|10443|10451|10441|2
1620822410000|2021-05-12 12:26:50|10450.5|10440.5|10450.8|10440.8|10450.8|10440.8|10450|10440|7
1620822420000|2021-05-12 12:27:00|10451|10441|10450.5|10440.5|10451|10441|10450.5|10440.5|2
1620822430000|2021-05-12 12:27:10|10450|10440|10450.8|10440.8|10450.8|10440.8|10449.8|10439.8|5
1620822460000|2021-05-12 12:27:40|10450.5|10440.5|10450.3|10440.3|10450.5|10440.5|10450.3|10440.3|2
1620822480000|2021-05-12 12:28:00|10450.5|10440.5|10455|10445|10457.5|10447.5|10450.5|10440.5|14
1620822490000|2021-05-12 12:28:10|10455.8|10445.8|10458.8|10448.8|10458.8|10448.8|10455.5|10445.5|23
1620822500000|2021-05-12 12:28:20|10458.5|10448.5|10458.6|10448.6|10458.8|10448.8|10455.5|10445.5|24
1620822510000|2021-05-12 12:28:30|10458.3|10448.3|10455.5|10445.5|10458.3|10448.3|10455.4|10445.4|4
1620822520000|2021-05-12 12:28:40|10456.1|10446.1|10459.3|10449.3|10459.3|10449.3|10456.1|10446.1|19
1620822530000|2021-05-12 12:28:50|10458.8|10448.8|10460.8|10450.8|10460.8|10450.8|10458|10448|10
1620822540000|2021-05-12 12:29:00|10460.3|10450.3|10458.5|10448.5|10460.8|10450.8|10458.5|10448.5|7
1620822550000|2021-05-12 12:29:10|10458.8|10448.8|10461|10451|10461|10451|10458.8|10448.8|10
1620822560000|2021-05-12 12:29:20|10461.3|10451.3|10460.5|10450.5|10461.3|10451.3|10460.5|10450.5|5
1620822570000|2021-05-12 12:29:30|10460.8|10450.8|10457.5|10447.5|10460.8|10450.8|10457.5|10447.5|6
1620822580000|2021-05-12 12:29:40|10456.5|10446.5|10457.5|10447.5|10457.5|10447.5|10456|10446|4
1620822590000|2021-05-12 12:29:50|10458|10448|10458|10448|10458.3|10448.3|10457.5|10447.5|5
1620822600000|2021-05-12 12:30:00|10457.8|10447.8|10440.5|10430.5|10457.8|10447.8|10438.8|10428.8|28
1620822610000|2021-05-12 12:30:10|10439.5|10429.5|10415.5|10405.5|10440.3|10430.3|10415|10405|24
1620822620000|2021-05-12 12:30:20|10415.1|10405.1|10414.3|10404.3|10416.8|10406.8|10411|10401|26
1620822630000|2021-05-12 12:30:30|10414.9|10404.9|10412.3|10402.3|10416.8|10406.8|10411.3|10401.3|24
1620822640000|2021-05-12 12:30:40|10412.1|10402.1|10405|10395|10412.1|10402.1|10405|10395|23
1620822650000|2021-05-12 12:30:50|10405.5|10395.5|10406|10396|10410|10400|10405.5|10395.5|23
1620822660000|2021-05-12 12:31:00|10407|10397|10396.3|10386.3|10407|10397|10395.5|10385.5|31
1620822670000|2021-05-12 12:31:10|10398.9|10388.9|10397.3|10387.3|10414.3|10404.3|10397.3|10387.3|30
1620822680000|2021-05-12 12:31:20|10397.5|10387.5|10406.5|10396.5|10414.4|10404.4|10397.5|10387.5|32
1620822690000|2021-05-12 12:31:30|10407|10397|10409.4|10399.4|10414.5|10404.5|10406|10396|27
1620822700000|2021-05-12 12:31:40|10408.9|10398.9|10401.3|10391.3|10419.3|10409.3|10400.4|10390.4|27
1620822710000|2021-05-12 12:31:50|10401|10391|10420.3|10410.3|10422|10412|10401|10391|25
1620822720000|2021-05-12 12:32:00|10419.5|10409.5|10423.8|10413.8|10425.3|10415.3|10412.3|10402.3|33
1620822730000|2021-05-12 12:32:10|10423.5|10413.5|10424|10414|10424.1|10414.1|10417.5|10407.5|34
1620822740000|2021-05-12 12:32:20|10423.3|10413.3|10430.8|10420.8|10431.3|10421.3|10423.3|10413.3|31
1620822750000|2021-05-12 12:32:30|10428.8|10418.8|10431.5|10421.5|10432.8|10422.8|10418.9|10408.9|35
1620822760000|2021-05-12 12:32:40|10432.8|10422.8|10435.5|10425.5|10445.3|10435.3|10432.5|10422.5|31
1620822770000|2021-05-12 12:32:50|10435|10425|10436.3|10426.3|10438.5|10428.5|10431.8|10421.8|26
1620822780000|2021-05-12 12:33:00|10435.5|10425.5|10432.3|10422.3|10435.5|10425.5|10427.3|10417.3|33
1620822790000|2021-05-12 12:33:10|10432|10422|10431.8|10421.8|10433.5|10423.5|10428|10418|29
1620822800000|2021-05-12 12:33:20|10431.5|10421.5|10436|10426|10437|10427|10428.5|10418.5|35
1620822810000|2021-05-12 12:33:30|10435|10425|10434.5|10424.5|10436.8|10426.8|10432.3|10422.3|30
1620822820000|2021-05-12 12:33:40|10435|10425|10435.5|10425.5|10435.5|10425.5|10430|10420|30
1620822830000|2021-05-12 12:33:50|10435.8|10425.8|10432.5|10422.5|10436.8|10426.8|10430.3|10420.3|30
1620822840000|2021-05-12 12:34:00|10434|10424|10429|10419|10434.5|10424.5|10426.5|10416.5|33
1620822850000|2021-05-12 12:34:10|10428.8|10418.8|10438.3|10428.3|10438.3|10428.3|10428.3|10418.3|31
1620822860000|2021-05-12 12:34:20|10440|10430|10436|10426|10440.8|10430.8|10434|10424|30
1620822870000|2021-05-12 12:34:30|10437.8|10427.8|10435.5|10425.5|10439.5|10429.5|10432.8|10422.8|29
1620822880000|2021-05-12 12:34:40|10435.3|10425.3|10436.3|10426.3|10437.5|10427.5|10435.3|10425.3|23
1620822890000|2021-05-12 12:34:50|10437|10427|10438.3|10428.3|10438.3|10428.3|10434.8|10424.8|33
1620822900000|2021-05-12 12:35:00|10438|10428|10437.3|10427.3|10438.3|10428.3|10436.5|10426.5|27
1620822910000|2021-05-12 12:35:10|10438|10428|10441.5|10431.5|10450.5|10440.5|10438|10428|29
1620822920000|2021-05-12 12:35:20|10441.3|10431.3|10442.8|10432.8|10442.8|10432.8|10436.3|10426.3|25
1620822930000|2021-05-12 12:35:30|10441.8|10431.8|10445|10435|10445|10435|10439|10429|20
1620822940000|2021-05-12 12:35:40|10444.5|10434.5|10442|10432|10445.3|10435.3|10439.5|10429.5|25
1620822950000|2021-05-12 12:35:50|10445.3|10435.3|10449.5|10439.5|10449.5|10439.5|10442.5|10432.5|28
1620822960000|2021-05-12 12:36:00|10450|10440|10443.3|10433.3|10450|10440|10443.3|10433.3|25
1620822970000|2021-05-12 12:36:10|10443.5|10433.5|10440.8|10430.8|10445.5|10435.5|10440.8|10430.8|20
1620822980000|2021-05-12 12:36:20|10441.3|10431.3|10440.8|10430.8|10443.3|10433.3|10440.8|10430.8|17
1620822990000|2021-05-12 12:36:30|10440.3|10430.3|10452|10442|10452.3|10442.3|10440.3|10430.3|27
1620823000000|2021-05-12 12:36:40|10454|10444|10464|10454|10465.3|10455.3|10452.8|10442.8|27
1620823010000|2021-05-12 12:36:50|10463|10453|10458.5|10448.5|10463.8|10453.8|10455.5|10445.5|27
1620823020000|2021-05-12 12:37:00|10457.5|10447.5|10455.8|10445.8|10465|10455|10455|10445|28
1620823030000|2021-05-12 12:37:10|10455.3|10445.3|10448|10438|10455.8|10445.8|10448|10438|22
1620823040000|2021-05-12 12:37:20|10447|10437|10440.3|10430.3|10447.3|10437.3|10440.3|10430.3|28
1620823050000|2021-05-12 12:37:30|10440.5|10430.5|10440.5|10430.5|10442.3|10432.3|10439.5|10429.5|21
1620823060000|2021-05-12 12:37:40|10440.8|10430.8|10443.5|10433.5|10444.8|10434.8|10440.8|10430.8|20
1620823070000|2021-05-12 12:37:50|10444|10434|10447|10437|10448.3|10438.3|10444|10434|22
1620823080000|2021-05-12 12:38:00|10447.3|10437.3|10451.3|10441.3|10451.3|10441.3|10447|10437|24
1620823090000|2021-05-12 12:38:10|10453.5|10443.5|10449.3|10439.3|10453.5|10443.5|10449.3|10439.3|24
1620823100000|2021-05-12 12:38:20|10449|10439|10448.3|10438.3|10449.5|10439.5|10446.5|10436.5|22
1620823110000|2021-05-12 12:38:30|10447.8|10437.8|10456.8|10446.8|10456.8|10446.8|10446.3|10436.3|26
1620823120000|2021-05-12 12:38:40|10456.3|10446.3|10461|10451|10462.8|10452.8|10455.8|10445.8|22
1620823130000|2021-05-12 12:38:50|10461.5|10451.5|10461.8|10451.8|10464.3|10454.3|10459.8|10449.8|25
1620823140000|2021-05-12 12:39:00|10462.8|10452.8|10469.3|10459.3|10471.8|10461.8|10461.5|10451.5|30
1620823150000|2021-05-12 12:39:10|10468.3|10458.3|10464.8|10454.8|10468.3|10458.3|10464.3|10454.3|24
1620823160000|2021-05-12 12:39:20|10464.5|10454.5|10466.8|10456.8|10471.8|10461.8|10464.3|10454.3|27
1620823170000|2021-05-12 12:39:30|10467|10457|10466.3|10456.3|10470.3|10460.3|10466.3|10456.3|25
1620823180000|2021-05-12 12:39:40|10466|10456|10468.5|10458.5|10468.5|10458.5|10462.5|10452.5|26
1620823190000|2021-05-12 12:39:50|10469.3|10459.3|10468|10458|10470.5|10460.5|10467.5|10457.5|22
1620823200000|2021-05-12 12:40:00|10466.8|10456.8|10470|10460|10470.5|10460.5|10464|10454|25
1620823210000|2021-05-12 12:40:10|10469.5|10459.5|10465|10455|10470.5|10460.5|10463.8|10453.8|28
1620823220000|2021-05-12 12:40:20|10465.3|10455.3|10467.5|10457.5|10468.3|10458.3|10465.3|10455.3|18
1620823230000|2021-05-12 12:40:30|10467.3|10457.3|10471.3|10461.3|10472|10462|10465.3|10455.3|23
1620823240000|2021-05-12 12:40:40|10471.5|10461.5|10471.3|10461.3|10472.5|10462.5|10468.3|10458.3|24
1620823250000|2021-05-12 12:40:50|10471.8|10461.8|10477|10467|10481|10471|10471.8|10461.8|21
1620823260000|2021-05-12 12:41:00|10477.5|10467.5|10477.3|10467.3|10479.8|10469.8|10474.8|10464.8|27
1620823270000|2021-05-12 12:41:10|10477|10467|10473.5|10463.5|10478.8|10468.8|10473.5|10463.5|24
1620823280000|2021-05-12 12:41:20|10473.3|10463.3|10480.3|10470.3|10480.3|10470.3|10471.8|10461.8|20
1620823290000|2021-05-12 12:41:30|10480|10470|10481|10471|10481.3|10471.3|10478|10468|25
1620823300000|2021-05-12 12:41:40|10480|10470|10481.5|10471.5|10482|10472|10478|10468|22
1620823310000|2021-05-12 12:41:50|10482|10472|10482|10472|10483.3|10473.3|10479.3|10469.3|25
1620823320000|2021-05-12 12:42:00|10482.8|10472.8|10473.5|10463.5|10482.8|10472.8|10473|10463|27
1620823330000|2021-05-12 12:42:10|10473|10463|10470.3|10460.3|10473|10463|10470|10460|25
1620823340000|2021-05-12 12:42:20|10470.5|10460.5|10476.3|10466.3|10476.8|10466.8|10469|10459|16
1620823350000|2021-05-12 12:42:30|10477.8|10467.8|10474.8|10464.8|10480.3|10470.3|10474.5|10464.5|23
1620823360000|2021-05-12 12:42:40|10475.3|10465.3|10472.8|10462.8|10476|10466|10472.8|10462.8|17
1620823370000|2021-05-12 12:42:50|10473|10463|10473.5|10463.5|10474.3|10464.3|10472.5|10462.5|16
1620823380000|2021-05-12 12:43:00|10473|10463|10468.8|10458.8|10473|10463|10467.5|10457.5|18
1620823390000|2021-05-12 12:43:10|10468.5|10458.5|10470.8|10460.8|10471.8|10461.8|10468.5|10458.5|15
1620823400000|2021-05-12 12:43:20|10470.5|10460.5|10458.5|10448.5|10472.3|10462.3|10458.5|10448.5|18
1620823410000|2021-05-12 12:43:30|10460.5|10450.5|10460.3|10450.3|10460.8|10450.8|10460.3|10450.3|3
1620823420000|2021-05-12 12:43:40|10461|10451|10460.3|10450.3|10461|10451|10460|10450|3
1620823430000|2021-05-12 12:43:50|10461|10451|10463.3|10453.3|10465.3|10455.3|10460.8|10450.8|15
1620823440000|2021-05-12 12:44:00|10463|10453|10464.3|10454.3|10464.3|10454.3|10461.3|10451.3|17
1620823450000|2021-05-12 12:44:10|10463|10453|10464|10454|10465.3|10455.3|10462.8|10452.8|13
1620823460000|2021-05-12 12:44:20|10463.8|10453.8|10465.5|10455.5|10467|10457|10461.8|10451.8|21
1620823470000|2021-05-12 12:44:30|10465.8|10455.8|10470.8|10460.8|10470.8|10460.8|10465.8|10455.8|14
1620823480000|2021-05-12 12:44:40|10471|10461|10472.8|10462.8|10474.3|10464.3|10471|10461|21
1620823490000|2021-05-12 12:44:50|10472.5|10462.5|10475.3|10465.3|10475.5|10465.5|10471.8|10461.8|18
1620823500000|2021-05-12 12:45:00|10474.8|10464.8|10475|10465|10477.5|10467.5|10473.3|10463.3|26
1620823510000|2021-05-12 12:45:10|10475.3|10465.3|10476.8|10466.8|10476.8|10466.8|10471.8|10461.8|21
1620823520000|2021-05-12 12:45:20|10477.3|10467.3|10475.3|10465.3|10479.8|10469.8|10475|10465|21
1620823530000|2021-05-12 12:45:30|10475.5|10465.5|10471.3|10461.3|10475.5|10465.5|10468.8|10458.8|19
1620823540000|2021-05-12 12:45:40|10471.5|10461.5|10475|10465|10476|10466|10471.5|10461.5|19
1620823550000|2021-05-12 12:45:50|10474.5|10464.5|10473.3|10463.3|10476|10466|10471.8|10461.8|19
1620823560000|2021-05-12 12:46:00|10473.5|10463.5|10476|10466|10476.5|10466.5|10471.5|10461.5|25
1620823570000|2021-05-12 12:46:10|10475.3|10465.3|10477.3|10467.3|10477.8|10467.8|10473.8|10463.8|20
1620823580000|2021-05-12 12:46:20|10477|10467|10480|10470|10480.8|10470.8|10477|10467|24
1620823590000|2021-05-12 12:46:30|10480.3|10470.3|10480.8|10470.8|10480.8|10470.8|10477.3|10467.3|33
1620823600000|2021-05-12 12:46:40|10481|10471|10484.3|10474.3|10484.3|10474.3|10480.5|10470.5|18
1620823610000|2021-05-12 12:46:50|10483.5|10473.5|10481.8|10471.8|10484|10474|10480.8|10470.8|23
1620823620000|2021-05-12 12:47:00|10481.5|10471.5|10480.8|10470.8|10481.5|10471.5|10478.3|10468.3|23
1620823630000|2021-05-12 12:47:10|10480.5|10470.5|10477.5|10467.5|10481|10471|10475.3|10465.3|22
1620823640000|2021-05-12 12:47:20|10479.3|10469.3|10475.8|10465.8|10480|10470|10475.8|10465.8|15
1620823650000|2021-05-12 12:47:30|10475.5|10465.5|10473.8|10463.8|10475.8|10465.8|10472.8|10462.8|17
1620823660000|2021-05-12 12:47:40|10474.5|10464.5|10475.5|10465.5|10475.5|10465.5|10473.3|10463.3|12
1620823670000|2021-05-12 12:47:50|10475.3|10465.3|10475.8|10465.8|10475.8|10465.8|10473.3|10463.3|13
1620823680000|2021-05-12 12:48:00|10475.3|10465.3|10470|10460|10475.3|10465.3|10470|10460|20
1620823690000|2021-05-12 12:48:10|10469.8|10459.8|10469.8|10459.8|10470.5|10460.5|10468.5|10458.5|16
1620823700000|2021-05-12 12:48:20|10470|10460|10471.8|10461.8|10471.8|10461.8|10469|10459|14
1620823710000|2021-05-12 12:48:30|10471.3|10461.3|10469.8|10459.8|10471.8|10461.8|10468.5|10458.5|15
1620823720000|2021-05-12 12:48:40|10470.3|10460.3|10477|10467|10477|10467|10469.3|10459.3|18
1620823730000|2021-05-12 12:48:50|10476.8|10466.8|10476|10466|10477|10467|10475.8|10465.8|10
1620823740000|2021-05-12 12:49:00|10475.8|10465.8|10476.5|10466.5|10479|10469|10475|10465|20
1620823750000|2021-05-12 12:49:10|10475.8|10465.8|10467.3|10457.3|10475.8|10465.8|10467.3|10457.3|23
1620823760000|2021-05-12 12:49:20|10467.5|10457.5|10470.3|10460.3|10470.3|10460.3|10467.5|10457.5|14
1620823770000|2021-05-12 12:49:30|10470.5|10460.5|10470.5|10460.5|10471|10461|10469.8|10459.8|11
1620823780000|2021-05-12 12:49:40|10470|10460|10471.3|10461.3|10471.5|10461.5|10469.8|10459.8|12
1620823790000|2021-05-12 12:49:50|10471.5|10461.5|10470.3|10460.3|10472|10462|10469.8|10459.8|14
1620823800000|2021-05-12 12:50:00|10469.5|10459.5|10469.5|10459.5|10471.5|10461.5|10467.8|10457.8|14
1620823810000|2021-05-12 12:50:10|10469.3|10459.3|10471.3|10461.3|10471.3|10461.3|10467.5|10457.5|14
1620823820000|2021-05-12 12:50:20|10470.3|10460.3|10470|10460|10472.3|10462.3|10469.5|10459.5|23
1620823830000|2021-05-12 12:50:30|10469.8|10459.8|10471.5|10461.5|10471.8|10461.8|10469.8|10459.8|16
1620823840000|2021-05-12 12:50:40|10471|10461|10473.3|10463.3|10473.3|10463.3|10471|10461|9
1620823850000|2021-05-12 12:50:50|10473.5|10463.5|10477|10467|10478.3|10468.3|10473.5|10463.5|16
1620823860000|2021-05-12 12:51:00|10477.5|10467.5|10477.8|10467.8|10477.9|10467.9|10475.3|10465.3|20
1620823870000|2021-05-12 12:51:10|10477.5|10467.5|10477.5|10467.5|10478.8|10468.8|10476.3|10466.3|13
1620823880000|2021-05-12 12:51:20|10478|10468|10481.8|10471.8|10481.8|10471.8|10478|10468|12
1620823890000|2021-05-12 12:51:30|10482|10472|10484.3|10474.3|10486.8|10476.8|10482|10472|18
1620823900000|2021-05-12 12:51:40|10484.8|10474.8|10481.3|10471.3|10485.5|10475.5|10480.5|10470.5|13
1620823910000|2021-05-12 12:51:50|10481.5|10471.5|10481.3|10471.3|10483.3|10473.3|10481|10471|6
1620823920000|2021-05-12 12:52:00|10481.5|10471.5|10483.3|10473.3|10483.3|10473.3|10480|10470|12
1620823930000|2021-05-12 12:52:10|10484|10474|10484|10474|10484.3|10474.3|10483.5|10473.5|7
1620823940000|2021-05-12 12:52:20|10484.3|10474.3|10482.8|10472.8|10484.3|10474.3|10481.5|10471.5|17
1620823950000|2021-05-12 12:52:30|10482.5|10472.5|10477.8|10467.8|10482.5|10472.5|10476.5|10466.5|8
1620823960000|2021-05-12 12:52:40|10478.3|10468.3|10482.3|10472.3|10483.5|10473.5|10478.3|10468.3|18
1620823970000|2021-05-12 12:52:50|10482.5|10472.5|10483|10473|10483.3|10473.3|10482|10472|9
1620823980000|2021-05-12 12:53:00|10483.3|10473.3|10485.8|10475.8|10486.5|10476.5|10483|10473|14
1620823990000|2021-05-12 12:53:10|10486.3|10476.3|10484|10474|10486.8|10476.8|10483.3|10473.3|16
1620824000000|2021-05-12 12:53:20|10483.8|10473.8|10480.5|10470.5|10484.5|10474.5|10479.8|10469.8|9
1620824010000|2021-05-12 12:53:30|10480.3|10470.3|10486.3|10476.3|10486.3|10476.3|10480.3|10470.3|9
1620824020000|2021-05-12 12:53:40|10486|10476|10488.5|10478.5|10488.5|10478.5|10486|10476|4
1620824030000|2021-05-12 12:53:50|10488.8|10478.8|10491|10481|10491|10481|10487.5|10477.5|20
1620824040000|2021-05-12 12:54:00|10491.5|10481.5|10491.8|10481.8|10495.8|10485.8|10490.3|10480.3|19
1620824050000|2021-05-12 12:54:10|10492.3|10482.3|10492|10482|10493.5|10483.5|10490.8|10480.8|21
1620824060000|2021-05-12 12:54:20|10492.3|10482.3|10493|10483|10495|10485|10492.3|10482.3|21
1620824070000|2021-05-12 12:54:30|10492.8|10482.8|10497.3|10487.3|10497.3|10487.3|10492.8|10482.8|19
1620824080000|2021-05-12 12:54:40|10496.8|10486.8|10498|10488|10498.3|10488.3|10496.8|10486.8|12
1620824090000|2021-05-12 12:54:50|10497.3|10487.3|10501.5|10491.5|10501.5|10491.5|10497.3|10487.3|17
1620824100000|2021-05-12 12:55:00|10502.5|10492.5|10497.5|10487.5|10503.3|10493.3|10497.3|10487.3|17
1620824110000|2021-05-12 12:55:10|10497.3|10487.3|10496.8|10486.8|10497.8|10487.8|10493|10483|24
1620824120000|2021-05-12 12:55:20|10497|10487|10497.5|10487.5|10499|10489|10497|10487|12
1620824130000|2021-05-12 12:55:30|10498|10488|10495.5|10485.5|10498|10488|10495.5|10485.5|16
1620824140000|2021-05-12 12:55:40|10495.3|10485.3|10491.8|10481.8|10495.8|10485.8|10491.8|10481.8|16
1620824150000|2021-05-12 12:55:50|10491.5|10481.5|10488.8|10478.8|10491.5|10481.5|10488.8|10478.8|11
1620824160000|2021-05-12 12:56:00|10488.5|10478.5|10486.3|10476.3|10488.5|10478.5|10483.8|10473.8|16
1620824170000|2021-05-12 12:56:10|10486|10476|10482.3|10472.3|10486.5|10476.5|10482|10472|14
1620824180000|2021-05-12 12:56:20|10482.5|10472.5|10480.5|10470.5|10483|10473|10480.3|10470.3|12
1620824190000|2021-05-12 12:56:30|10480|10470|10479|10469|10481|10471|10479|10469|10
1620824200000|2021-05-12 12:56:40|10479.5|10469.5|10479.5|10469.5|10482|10472|10478.8|10468.8|17
1620824210000|2021-05-12 12:56:50|10479.8|10469.8|10481.3|10471.3|10482.3|10472.3|10479.8|10469.8|9
1620824220000|2021-05-12 12:57:00|10482|10472|10481.8|10471.8|10483|10473|10481.3|10471.3|15
1620824230000|2021-05-12 12:57:10|10482|10472|10477.8|10467.8|10482.3|10472.3|10477.8|10467.8|10
1620824240000|2021-05-12 12:57:20|10478.3|10468.3|10480.5|10470.5|10480.8|10470.8|10478.3|10468.3|19
1620824250000|2021-05-12 12:57:30|10480|10470|10480.5|10470.5|10482.3|10472.3|10480|10470|11
1620824260000|2021-05-12 12:57:40|10480.8|10470.8|10479.8|10469.8|10482.8|10472.8|10479.8|10469.8|21
1620824270000|2021-05-12 12:57:50|10480.3|10470.3|10487.5|10477.5|10487.5|10477.5|10479.3|10469.3|21
1620824280000|2021-05-12 12:58:00|10487.3|10477.3|10487.5|10477.5|10488|10478|10487|10477|14
1620824290000|2021-05-12 12:58:10|10488|10478|10492.3|10482.3|10492.3|10482.3|10488|10478|23
1620824300000|2021-05-12 12:58:20|10492|10482|10492.5|10482.5|10493.3|10483.3|10490.3|10480.3|23
1620824310000|2021-05-12 12:58:30|10492|10482|10494|10484|10494|10484|10491.5|10481.5|21
1620824320000|2021-05-12 12:58:40|10494.5|10484.5|10493.8|10483.8|10496.8|10486.8|10493.5|10483.5|17
1620824330000|2021-05-12 12:58:50|10494.3|10484.3|10492.8|10482.8|10495|10485|10491.8|10481.8|9
1620824340000|2021-05-12 12:59:00|10492.5|10482.5|10463.5|10453.5|10492.5|10482.5|10462.5|10452.5|26
1620824350000|2021-05-12 12:59:10|10463.3|10453.3|10480.5|10470.5|10480.5|10470.5|10462.5|10452.5|28
1620824360000|2021-05-12 12:59:20|10480.3|10470.3|10484.3|10474.3|10484.3|10474.3|10478.3|10468.3|19
1620824370000|2021-05-12 12:59:30|10484.8|10474.8|10481.5|10471.5|10486|10476|10481.5|10471.5|17
1620824380000|2021-05-12 12:59:40|10481|10471|10477.8|10467.8|10481.3|10471.3|10477.8|10467.8|12
1620824390000|2021-05-12 12:59:50|10478.3|10468.3|10483.8|10473.8|10485.5|10475.5|10478.3|10468.3|19
1620824400000|2021-05-12 13:00:00|10485.8|10475.8|10454.3|10444.3|10486|10476|10446.3|10436.3|35
1620824410000|2021-05-12 13:00:10|10457.8|10447.8|10446.3|10436.3|10461.3|10451.3|10445.5|10435.5|35
1620824420000|2021-05-12 13:00:20|10444.8|10434.8|10441|10431|10446|10436|10435|10425|38
1620824430000|2021-05-12 13:00:30|10441.5|10431.5|10425.8|10415.8|10441.5|10431.5|10424.5|10414.5|29
1620824440000|2021-05-12 13:00:40|10426.8|10416.8|10417.8|10407.8|10426.8|10416.8|10417.3|10407.3|37
1620824450000|2021-05-12 13:00:50|10415.8|10405.8|10398.3|10388.3|10415.8|10405.8|10398.3|10388.3|34
1620824460000|2021-05-12 13:01:00|10398|10388|10403.9|10393.9|10404|10394|10392|10382|31
1620824470000|2021-05-12 13:01:10|10403.5|10393.5|10414.8|10404.8|10414.8|10404.8|10403.5|10393.5|20
1620824480000|2021-05-12 13:01:20|10415|10405|10423.5|10413.5|10423.8|10413.8|10415|10405|26
1620824490000|2021-05-12 13:01:30|10424.5|10414.5|10437.3|10427.3|10438|10428|10424.5|10414.5|23
1620824500000|2021-05-12 13:01:40|10436.3|10426.3|10430|10420|10436.3|10426.3|10423.8|10413.8|31
1620824510000|2021-05-12 13:01:50|10428.8|10418.8|10425.5|10415.5|10435.8|10425.8|10423.3|10413.3|28
1620824520000|2021-05-12 13:02:00|10425|10415|10419.5|10409.5|10425|10415|10418.5|10408.5|29
1620824530000|2021-05-12 13:02:10|10418.8|10408.8|10430.8|10420.8|10430.8|10420.8|10418.5|10408.5|27
1620824540000|2021-05-12 13:02:20|10432.8|10422.8|10434.3|10424.3|10443.3|10433.3|10432.5|10422.5|25
1620824550000|2021-05-12 13:02:30|10434.5|10424.5|10434|10424|10435.3|10425.3|10431.5|10421.5|19
1620824560000|2021-05-12 13:02:40|10434.5|10424.5|10440.3|10430.3|10442.8|10432.8|10434.5|10424.5|30
1620824570000|2021-05-12 13:02:50|10440.5|10430.5|10438.3|10428.3|10442.3|10432.3|10438.3|10428.3|16
1620824580000|2021-05-12 13:03:00|10436.8|10426.8|10436.5|10426.5|10439.3|10429.3|10431.5|10421.5|34
1620824590000|2021-05-12 13:03:10|10436.8|10426.8|10443.8|10433.8|10447.8|10437.8|10436.5|10426.5|25
1620824600000|2021-05-12 13:03:20|10442.8|10432.8|10449.3|10439.3|10449.3|10439.3|10439.3|10429.3|30
1620824610000|2021-05-12 13:03:30|10449.8|10439.8|10458|10448|10460.5|10450.5|10447.3|10437.3|29
1620824620000|2021-05-12 13:03:40|10458.3|10448.3|10458.8|10448.8|10464.5|10454.5|10457.8|10447.8|31
1620824630000|2021-05-12 13:03:50|10457.8|10447.8|10446.3|10436.3|10460.8|10450.8|10445.5|10435.5|27
1620824640000|2021-05-12 13:04:00|10446.6|10436.6|10451.8|10441.8|10452|10442|10441.8|10431.8|31
1620824650000|2021-05-12 13:04:10|10453|10443|10451|10441|10454.8|10444.8|10451|10441|21
1620824660000|2021-05-12 13:04:20|10449.8|10439.8|10454.5|10444.5|10454.8|10444.8|10447.8|10437.8|23
1620824670000|2021-05-12 13:04:30|10453|10443|10447.3|10437.3|10453|10443|10447.3|10437.3|22
1620824680000|2021-05-12 13:04:40|10447.5|10437.5|10452.3|10442.3|10452.5|10442.5|10447.5|10437.5|17
1620824690000|2021-05-12 13:04:50|10451.5|10441.5|10433.6|10423.6|10451.5|10441.5|10433.6|10423.6|29
1620824700000|2021-05-12 13:05:00|10432.6|10422.6|10451|10441|10451.3|10441.3|10432.3|10422.3|32
1620824710000|2021-05-12 13:05:10|10449.5|10439.5|10441|10431|10449.5|10439.5|10439.3|10429.3|29
1620824720000|2021-05-12 13:05:20|10441.5|10431.5|10440.3|10430.3|10446|10436|10436.5|10426.5|27
1620824730000|2021-05-12 13:05:30|10441.3|10431.3|10447|10437|10447.5|10437.5|10439.5|10429.5|29
1620824740000|2021-05-12 13:05:40|10446.5|10436.5|10450.5|10440.5|10450.5|10440.5|10445.3|10435.3|19
1620824750000|2021-05-12 13:05:50|10450.8|10440.8|10453.5|10443.5|10454|10444|10449.5|10439.5|22
1620824760000|2021-05-12 13:06:00|10454|10444|10459.8|10449.8|10461|10451|10454|10444|16
1620824770000|2021-05-12 13:06:10|10459|10449|10458.5|10448.5|10462.3|10452.3|10456.3|10446.3|23
1620824780000|2021-05-12 13:06:20|10458.3|10448.3|10457.3|10447.3|10460.3|10450.3|10457|10447|30
1620824790000|2021-05-12 13:06:30|10457|10447|10450|10440|10457.3|10447.3|10449.8|10439.8|20
1620824800000|2021-05-12 13:06:40|10450.3|10440.3|10444.3|10434.3|10453.3|10443.3|10442.5|10432.5|30
1620824810000|2021-05-12 13:06:50|10443.8|10433.8|10449|10439|10449.5|10439.5|10442.8|10432.8|28
1620824820000|2021-05-12 13:07:00|10450|10440|10452|10442|10454|10444|10448.3|10438.3|33
1620824830000|2021-05-12 13:07:10|10451.3|10441.3|10455.8|10445.8|10456.8|10446.8|10451.3|10441.3|18
1620824840000|2021-05-12 13:07:20|10455.5|10445.5|10461|10451|10461|10451|10454.5|10444.5|21
1620824850000|2021-05-12 13:07:30|10460.8|10450.8|10456.8|10446.8|10460.8|10450.8|10456.8|10446.8|15
1620824860000|2021-05-12 13:07:40|10457.5|10447.5|10455|10445|10459.5|10449.5|10453.8|10443.8|22
1620824870000|2021-05-12 13:07:50|10455.3|10445.3|10451.8|10441.8|10455.5|10445.5|10451|10441|27
1620824880000|2021-05-12 13:08:00|10452.5|10442.5|10452.3|10442.3|10458|10448|10452.3|10442.3|30
1620824890000|2021-05-12 13:08:10|10452|10442|10450|10440|10452.8|10442.8|10449.3|10439.3|16
1620824900000|2021-05-12 13:08:20|10451.3|10441.3|10454|10444|10454|10444|10451.3|10441.3|21
1620824910000|2021-05-12 13:08:30|10454.3|10444.3|10457.8|10447.8|10458.3|10448.3|10454.3|10444.3|16
1620824920000|2021-05-12 13:08:40|10458.3|10448.3|10460.3|10450.3|10461|10451|10457.8|10447.8|19
1620824930000|2021-05-12 13:08:50|10460.5|10450.5|10453|10443|10460.5|10450.5|10453|10443|22
1620824940000|2021-05-12 13:09:00|10452.8|10442.8|10448.5|10438.5|10452.8|10442.8|10448.3|10438.3|16
1620824950000|2021-05-12 13:09:10|10447.3|10437.3|10439.5|10429.5|10447.3|10437.3|10438.8|10428.8|25
1620824960000|2021-05-12 13:09:20|10440|10430|10440.5|10430.5|10444|10434|10439.3|10429.3|14
1620824970000|2021-05-12 13:09:30|10441|10431|10436|10426|10441|10431|10434.8|10424.8|18
1620824980000|2021-05-12 13:09:40|10437.5|10427.5|10439.5|10429.5|10439.5|10429.5|10435.3|10425.3|20
1620824990000|2021-05-12 13:09:50|10439|10429|10436.5|10426.5|10439|10429|10436.3|10426.3|12
1620825000000|2021-05-12 13:10:00|10436.3|10426.3|10445.3|10435.3|10445.3|10435.3|10436.3|10426.3|20
1620825010000|2021-05-12 13:10:10|10446.3|10436.3|10437.3|10427.3|10446.5|10436.5|10437.3|10427.3|26
1620825020000|2021-05-12 13:10:20|10438.3|10428.3|10434.5|10424.5|10438.3|10428.3|10434.5|10424.5|20
1620825030000|2021-05-12 13:10:30|10434.4|10424.4|10431.3|10421.3|10434.4|10424.4|10430.3|10420.3|12
1620825040000|2021-05-12 13:10:40|10430.5|10420.5|10427.3|10417.3|10431.5|10421.5|10425.5|10415.5|20
1620825050000|2021-05-12 13:10:50|10426.8|10416.8|10424|10414|10426.8|10416.8|10422.5|10412.5|25
1620825060000|2021-05-12 13:11:00|10423.5|10413.5|10428.3|10418.3|10431|10421|10422.5|10412.5|18
1620825070000|2021-05-12 13:11:10|10427.8|10417.8|10426.5|10416.5|10427.8|10417.8|10423.3|10413.3|17
1620825080000|2021-05-12 13:11:20|10426.3|10416.3|10424.3|10414.3|10428.5|10418.5|10423|10413|15
1620825090000|2021-05-12 13:11:30|10423|10413|10416.8|10406.8|10423|10413|10416.8|10406.8|14
1620825100000|2021-05-12 13:11:40|10417|10407|10420|10410|10422.3|10412.3|10416.8|10406.8|20
1620825110000|2021-05-12 13:11:50|10419.8|10409.8|10419|10409|10419.8|10409.8|10416|10406|17
1620825120000|2021-05-12 13:12:00|10418.3|10408.3|10418.3|10408.3|10420.5|10410.5|10417|10407|21
1620825130000|2021-05-12 13:12:10|10417.3|10407.3|10416|10406|10417.8|10407.8|10412|10402|23
1620825140000|2021-05-12 13:12:20|10415.8|10405.8|10418.3|10408.3|10418.5|10408.5|10411.8|10401.8|22
1620825150000|2021-05-12 13:12:30|10418|10408|10422.3|10412.3|10422.3|10412.3|10417|10407|19
1620825160000|2021-05-12 13:12:40|10422.5|10412.5|10424.3|10414.3|10424.3|10414.3|10422.5|10412.5|19
1620825170000|2021-05-12 13:12:50|10424.8|10414.8|10428|10418|10428.5|10418.5|10424.8|10414.8|14
1620825180000|2021-05-12 13:13:00|10427.3|10417.3|10427.5|10417.5|10429.3|10419.3|10426|10416|14
1620825190000|2021-05-12 13:13:10|10430.6|10420.6|10432.8|10422.8|10435.8|10425.8|10430.6|10420.6|15
1620825200000|2021-05-12 13:13:20|10433.3|10423.3|10430.5|10420.5|10433.8|10423.8|10429.1|10419.1|18
1620825210000|2021-05-12 13:13:30|10430.3|10420.3|10430|10420|10432.8|10422.8|10429.5|10419.5|16
1620825220000|2021-05-12 13:13:40|10429.8|10419.8|10428|10418|10429.8|10419.8|10426.8|10416.8|20
1620825230000|2021-05-12 13:13:50|10428.5|10418.5|10424.5|10414.5|10428.5|10418.5|10422.8|10412.8|16
1620825240000|2021-05-12 13:14:00|10425.3|10415.3|10429|10419|10433.3|10423.3|10424.5|10414.5|24
1620825250000|2021-05-12 13:14:10|10429.8|10419.8|10438|10428|10438|10428|10429.3|10419.3|18
1620825260000|2021-05-12 13:14:20|10436.5|10426.5|10432.5|10422.5|10437.8|10427.8|10432.5|10422.5|14
1620825270000|2021-05-12 13:14:30|10433|10423|10432.5|10422.5|10436|10426|10431|10421|17
1620825280000|2021-05-12 13:14:40|10432.3|10422.3|10428.3|10418.3|10432.3|10422.3|10427.5|10417.5|13
1620825290000|2021-05-12 13:14:50|10427.5|10417.5|10426.5|10416.5|10430.3|10420.3|10426.3|10416.3|19
1620825300000|2021-05-12 13:15:00|10428|10418|10434|10424|10434|10424|10428|10418|24
1620825310000|2021-05-12 13:15:10|10433.8|10423.8|10431|10421|10433.8|10423.8|10429|10419|22
1620825320000|2021-05-12 13:15:20|10431.3|10421.3|10431.5|10421.5|10433.5|10423.5|10431.3|10421.3|20
1620825330000|2021-05-12 13:15:30|10431.3|10421.3|10424.3|10414.3|10431.3|10421.3|10424.3|10414.3|21
1620825340000|2021-05-12 13:15:40|10424.5|10414.5|10419.9|10409.9|10427|10417|10419.9|10409.9|26
1620825350000|2021-05-12 13:15:50|10419.1|10409.1|10414.8|10404.8|10419.1|10409.1|10414.5|10404.5|21
1620825360000|2021-05-12 13:16:00|10414.5|10404.5|10416.8|10406.8|10419|10409|10413.8|10403.8|24
1620825370000|2021-05-12 13:16:10|10417|10407|10419|10409|10419|10409|10414.3|10404.3|22
1620825380000|2021-05-12 13:16:20|10419.3|10409.3|10417.3|10407.3|10420.3|10410.3|10415|10405|22
1620825390000|2021-05-12 13:16:30|10417|10407|10414.8|10404.8|10417.3|10407.3|10412.8|10402.8|18
1620825400000|2021-05-12 13:16:40|10415|10405|10414.8|10404.8|10417|10407|10414.8|10404.8|11
1620825410000|2021-05-12 13:16:50|10413.3|10403.3|10414.5|10404.5|10414.8|10404.8|10411.8|10401.8|20
1620825420000|2021-05-12 13:17:00|10415|10405|10415.8|10405.8|10417.3|10407.3|10415|10405|28
1620825430000|2021-05-12 13:17:10|10415.5|10405.5|10417.8|10407.8|10418.5|10408.5|10415|10405|13
1620825440000|2021-05-12 13:17:20|10417.3|10407.3|10420.8|10410.8|10421|10411|10417.3|10407.3|21
1620825450000|2021-05-12 13:17:30|10420.3|10410.3|10416.3|10406.3|10420.3|10410.3|10416.3|10406.3|10
1620825460000|2021-05-12 13:17:40|10416|10406|10412.5|10402.5|10416|10406|10410.3|10400.3|19
1620825470000|2021-05-12 13:17:50|10412.3|10402.3|10408|10398|10412.3|10402.3|10408|10398|16
1620825480000|2021-05-12 13:18:00|10404.5|10394.5|10400.3|10390.3|10406|10396|10399.5|10389.5|24
1620825490000|2021-05-12 13:18:10|10401|10391|10404|10394|10404.3|10394.3|10400|10390|20
1620825500000|2021-05-12 13:18:20|10404.8|10394.8|10401.8|10391.8|10404.8|10394.8|10399|10389|19
1620825510000|2021-05-12 13:18:30|10401.3|10391.3|10397.3|10387.3|10401.3|10391.3|10396.3|10386.3|23
1620825520000|2021-05-12 13:18:40|10395.5|10385.5|10393.3|10383.3|10395.5|10385.5|10392.3|10382.3|20
1620825530000|2021-05-12 13:18:50|10392.8|10382.8|10393.5|10383.5|10396.5|10386.5|10392.8|10382.8|16
1620825540000|2021-05-12 13:19:00|10393.8|10383.8|10394|10384|10395.3|10385.3|10391.3|10381.3|27
1620825550000|2021-05-12 13:19:10|10394.5|10384.5|10394.8|10384.8|10400.5|10390.5|10394.5|10384.5|25
1620825560000|2021-05-12 13:19:20|10395|10385|10396.8|10386.8|10396.8|10386.8|10395|10385|16
1620825570000|2021-05-12 13:19:30|10397|10387|10396|10386|10397.3|10387.3|10392.3|10382.3|19
1620825580000|2021-05-12 13:19:40|10395.8|10385.8|10390.3|10380.3|10396.3|10386.3|10390.3|10380.3|23
1620825590000|2021-05-12 13:19:50|10390|10380|10396.3|10386.3|10396.3|10386.3|10389.5|10379.5|27
1620825600000|2021-05-12 13:20:00|10396.8|10386.8|10399|10389|10399|10389|10396.5|10386.5|19
1620825610000|2021-05-12 13:20:10|10400|10390|10399.3|10389.3|10401.3|10391.3|10398.8|10388.8|18
1620825620000|2021-05-12 13:20:20|10399|10389|10406.8|10396.8|10406.8|10396.8|10399|10389|19
1620825630000|2021-05-12 13:20:30|10407|10397|10408.3|10398.3|10410.8|10400.8|10407|10397|20
1620825640000|2021-05-12 13:20:40|10405.5|10395.5|10403.5|10393.5|10405.5|10395.5|10401.3|10391.3|12
1620825650000|2021-05-12 13:20:50|10404|10394|10403.8|10393.8|10404.5|10394.5|10398.3|10388.3|25
1620825660000|2021-05-12 13:21:00|10405.3|10395.3|10408.8|10398.8|10409.5|10399.5|10405.3|10395.3|21
1620825670000|2021-05-12 13:21:10|10408.3|10398.3|10409|10399|10410.3|10400.3|10407.3|10397.3|15
1620825680000|2021-05-12 13:21:20|10408.8|10398.8|10404.3|10394.3|10408.8|10398.8|10402.5|10392.5|18
1620825690000|2021-05-12 13:21:30|10404.5|10394.5|10406|10396|10408.3|10398.3|10404.5|10394.5|19
1620825700000|2021-05-12 13:21:40|10406.3|10396.3|10406.8|10396.8|10408.9|10398.9|10406|10396|12
1620825710000|2021-05-12 13:21:50|10406.3|10396.3|10408.3|10398.3|10410.3|10400.3|10405.3|10395.3|15
1620825720000|2021-05-12 13:22:00|10407.8|10397.8|10404.3|10394.3|10407.8|10397.8|10404|10394|16
1620825730000|2021-05-12 13:22:10|10404.8|10394.8|10414.8|10404.8|10414.8|10404.8|10404.5|10394.5|19
1620825740000|2021-05-12 13:22:20|10413.5|10403.5|10410.8|10400.8|10413.5|10403.5|10408.8|10398.8|22
1620825750000|2021-05-12 13:22:30|10411|10401|10412.3|10402.3|10412.3|10402.3|10410.3|10400.3|15
1620825760000|2021-05-12 13:22:40|10412.5|10402.5|10417.5|10407.5|10417.5|10407.5|10410.8|10400.8|18
1620825770000|2021-05-12 13:22:50|10418.3|10408.3|10417.5|10407.5|10419.8|10409.8|10415.3|10405.3|25
1620825780000|2021-05-12 13:23:00|10417.3|10407.3|10411.8|10401.8|10418.8|10408.8|10410.3|10400.3|26
1620825790000|2021-05-12 13:23:10|10412.3|10402.3|10415|10405|10417|10407|10412.3|10402.3|23
1620825800000|2021-05-12 13:23:20|10415.8|10405.8|10417|10407|10417|10407|10414.8|10404.8|22
1620825810000|2021-05-12 13:23:30|10417.5|10407.5|10421.3|10411.3|10423.1|10413.1|10417.5|10407.5|21
1620825820000|2021-05-12 13:23:40|10421.4|10411.4|10417|10407|10422|10412|10417|10407|21
1620825830000|2021-05-12 13:23:50|10417.3|10407.3|10418.5|10408.5|10419.8|10409.8|10417|10407|19
1620825840000|2021-05-12 13:24:00|10418.3|10408.3|10420.3|10410.3|10421.8|10411.8|10418.3|10408.3|15
1620825850000|2021-05-12 13:24:10|10419.3|10409.3|10416|10406|10419.8|10409.8|10415.8|10405.8|11
1620825860000|2021-05-12 13:24:20|10417|10407|10416.3|10406.3|10418|10408|10416|10406|10
1620825870000|2021-05-12 13:24:30|10416.5|10406.5|10418.8|10408.8|10418.8|10408.8|10416.5|10406.5|12
1620825880000|2021-05-12 13:24:40|10419|10409|10419.8|10409.8|10420.5|10410.5|10419|10409|13
1620825890000|2021-05-12 13:24:50|10420|10410|10421|10411|10422.5|10412.5|10420|10410|11
1620825900000|2021-05-12 13:25:00|10420.5|10410.5|10413.4|10403.4|10421.3|10411.3|10413.4|10403.4|26
1620825910000|2021-05-12 13:25:10|10411.5|10401.5|10413.8|10403.8|10414.5|10404.5|10410.6|10400.6|17
1620825920000|2021-05-12 13:25:20|10413|10403|10412.3|10402.3|10414.5|10404.5|10412.3|10402.3|12
1620825930000|2021-05-12 13:25:30|10412|10402|10413.5|10403.5|10413.5|10403.5|10409.8|10399.8|17
1620825940000|2021-05-12 13:25:40|10413.8|10403.8|10413|10403|10415.3|10405.3|10413|10403|13
1620825950000|2021-05-12 13:25:50|10412|10402|10415.3|10405.3|10415.3|10405.3|10411.8|10401.8|11
1620825960000|2021-05-12 13:26:00|10414.3|10404.3|10413.3|10403.3|10414.3|10404.3|10410|10400|15
1620825970000|2021-05-12 13:26:10|10413.5|10403.5|10410.3|10400.3|10414.3|10404.3|10408.5|10398.5|25
1620825980000|2021-05-12 13:26:20|10409.8|10399.8|10410.8|10400.8|10411.5|10401.5|10409.3|10399.3|16
1620825990000|2021-05-12 13:26:30|10410.5|10400.5|10411.8|10401.8|10411.8|10401.8|10410|10400|14
1620826000000|2021-05-12 13:26:40|10411.5|10401.5|10411.3|10401.3|10411.5|10401.5|10410.3|10400.3|19
1620826010000|2021-05-12 13:26:50|10411|10401|10406|10396|10411|10401|10405|10395|17
1620826020000|2021-05-12 13:27:00|10406.3|10396.3|10406.5|10396.5|10407.8|10397.8|10405.8|10395.8|11
1620826030000|2021-05-12 13:27:10|10406.3|10396.3|10407|10397|10407.5|10397.5|10405.8|10395.8|13
1620826040000|2021-05-12 13:27:20|10407.3|10397.3|10404.3|10394.3|10407.8|10397.8|10404.3|10394.3|14
1620826050000|2021-05-12 13:27:30|10406.5|10396.5|10406.3|10396.3|10406.8|10396.8|10404.5|10394.5|15
1620826060000|2021-05-12 13:27:40|10406|10396|10404.8|10394.8|10406|10396|10404.8|10394.8|5
1620826070000|2021-05-12 13:27:50|10404.5|10394.5|10403.8|10393.8|10406.5|10396.5|10403.5|10393.5|14
1620826080000|2021-05-12 13:28:00|10403.5|10393.5|10403.8|10393.8|10403.8|10393.8|10401.5|10391.5|16
1620826090000|2021-05-12 13:28:10|10404.3|10394.3|10401|10391|10405.3|10395.3|10399.5|10389.5|18
1620826100000|2021-05-12 13:28:20|10401.5|10391.5|10398.8|10388.8|10404.5|10394.5|10398.8|10388.8|17
1620826110000|2021-05-12 13:28:30|10399.5|10389.5|10400.3|10390.3|10400.8|10390.8|10397.5|10387.5|13
1620826120000|2021-05-12 13:28:40|10399.5|10389.5|10403.3|10393.3|10403.3|10393.3|10397.5|10387.5|16
1620826130000|2021-05-12 13:28:50|10403.5|10393.5|10404.5|10394.5|10404.5|10394.5|10403|10393|16
1620826140000|2021-05-12 13:29:00|10402.5|10392.5|10400.5|10390.5|10402.5|10392.5|10399.5|10389.5|16
1620826150000|2021-05-12 13:29:10|10400.3|10390.3|10402.5|10392.5|10403.5|10393.5|10400.3|10390.3|9
1620826160000|2021-05-12 13:29:20|10402.3|10392.3|10407.8|10397.8|10408.3|10398.3|10399.8|10389.8|22
1620826170000|2021-05-12 13:29:30|10407.5|10397.5|10410|10400|10410|10400|10405.8|10395.8|16
1620826180000|2021-05-12 13:29:40|10409.5|10399.5|10411.8|10401.8|10413.3|10403.3|10409.5|10399.5|19
1620826190000|2021-05-12 13:29:50|10413.3|10403.3|10411.5|10401.5|10413.3|10403.3|10411|10401|12
1620826200000|2021-05-12 13:30:00|10412.3|10402.3|10423.5|10413.5|10423.5|10413.5|10411|10401|21
1620826210000|2021-05-12 13:30:10|10423|10413|10417.3|10407.3|10424.8|10414.8|10417.3|10407.3|23
1620826220000|2021-05-12 13:30:20|10417|10407|10420.3|10410.3|10420.3|10410.3|10416|10406|20
1620826230000|2021-05-12 13:30:30|10420.5|10410.5|10422.8|10412.8|10423.8|10413.8|10419.5|10409.5|19
1620826240000|2021-05-12 13:30:40|10422.3|10412.3|10420.3|10410.3|10427|10417|10420.3|10410.3|18
1620826250000|2021-05-12 13:30:50|10420.5|10410.5|10430.8|10420.8|10430.8|10420.8|10420.5|10410.5|16
1620826260000|2021-05-12 13:31:00|10430.5|10420.5|10434|10424|10435.3|10425.3|10430.5|10420.5|19
1620826270000|2021-05-12 13:31:10|10434.3|10424.3|10439.5|10429.5|10440.3|10430.3|10433|10423|27
1620826280000|2021-05-12 13:31:20|10440.5|10430.5|10438.8|10428.8|10442|10432|10436.5|10426.5|18
1620826290000|2021-05-12 13:31:30|10438.5|10428.5|10436.5|10426.5|10439.3|10429.3|10436.5|10426.5|13
1620826300000|2021-05-12 13:31:40|10435.3|10425.3|10436.3|10426.3|10436.3|10426.3|10433.8|10423.8|15
1620826310000|2021-05-12 13:31:50|10436|10426|10434|10424|10436|10426|10433.3|10423.3|17
1620826320000|2021-05-12 13:32:00|10435|10425|10430.8|10420.8|10436.3|10426.3|10430.8|10420.8|14
1620826330000|2021-05-12 13:32:10|10430.5|10420.5|10429.5|10419.5|10430.8|10420.8|10429|10419|11
1620826340000|2021-05-12 13:32:20|10430|10420|10432|10422|10433.5|10423.5|10430|10420|15
1620826350000|2021-05-12 13:32:30|10431.5|10421.5|10426.5|10416.5|10432.3|10422.3|10426.5|10416.5|12
1620826360000|2021-05-12 13:32:40|10427.5|10417.5|10434.5|10424.5|10435.3|10425.3|10427.5|10417.5|14
1620826370000|2021-05-12 13:32:50|10433.5|10423.5|10437|10427|10438.3|10428.3|10433.5|10423.5|18
1620826380000|2021-05-12 13:33:00|10437.3|10427.3|10440|10430|10440|10430|10435.8|10425.8|22
1620826390000|2021-05-12 13:33:10|10440.5|10430.5|10440.3|10430.3|10441|10431|10438.5|10428.5|16
1620826400000|2021-05-12 13:33:20|10439.3|10429.3|10437.5|10427.5|10440|10430|10433.8|10423.8|18
1620826410000|2021-05-12 13:33:30|10437.8|10427.8|10444.3|10434.3|10444.3|10434.3|10437|10427|23
1620826420000|2021-05-12 13:33:40|10444|10434|10442.3|10432.3|10444.6|10434.6|10441.8|10431.8|12
1620826430000|2021-05-12 13:33:50|10442.5|10432.5|10446.8|10436.8|10450.3|10440.3|10442.5|10432.5|19
1620826440000|2021-05-12 13:34:00|10446|10436|10448|10438|10451|10441|10446|10436|17
1620826450000|2021-05-12 13:34:10|10446.8|10436.8|10449.3|10439.3|10450.8|10440.8|10443|10433|19
1620826460000|2021-05-12 13:34:20|10449|10439|10450.5|10440.5|10450.5|10440.5|10447.8|10437.8|7
1620826470000|2021-05-12 13:34:30|10451.3|10441.3|10451.3|10441.3|10452.8|10442.8|10450.5|10440.5|19
1620826480000|2021-05-12 13:34:40|10451|10441|10452.3|10442.3|10452.5|10442.5|10450.3|10440.3|10
1620826490000|2021-05-12 13:34:50|10451.8|10441.8|10447.3|10437.3|10452.3|10442.3|10447.3|10437.3|13
1620826500000|2021-05-12 13:35:00|10447|10437|10450.3|10440.3|10450.3|10440.3|10443.5|10433.5|23
1620826510000|2021-05-12 13:35:10|10450|10440|10455.3|10445.3|10455.5|10445.5|10450|10440|18
1620826520000|2021-05-12 13:35:20|10454.8|10444.8|10449.3|10439.3|10454.8|10444.8|10448.5|10438.5|20
1620826530000|2021-05-12 13:35:30|10449.5|10439.5|10450.8|10440.8|10452.8|10442.8|10449.5|10439.5|20
1620826540000|2021-05-12 13:35:40|10451|10441|10450.5|10440.5|10453.8|10443.8|10450.3|10440.3|17
1620826550000|2021-05-12 13:35:50|10448.3|10438.3|10445.5|10435.5|10448.5|10438.5|10445.5|10435.5|16
1620826560000|2021-05-12 13:36:00|10445|10435|10445|10435|10445.3|10435.3|10439.8|10429.8|23
1620826570000|2021-05-12 13:36:10|10444.5|10434.5|10448|10438|10449.8|10439.8|10444.5|10434.5|20
1620826580000|2021-05-12 13:36:20|10448.3|10438.3|10438.8|10428.8|10448.3|10438.3|10438.8|10428.8|23
1620826590000|2021-05-12 13:36:30|10439|10429|10443.3|10433.3|10444.3|10434.3|10439|10429|20
1620826600000|2021-05-12 13:36:40|10443.5|10433.5|10450.8|10440.8|10450.8|10440.8|10443.5|10433.5|16
1620826610000|2021-05-12 13:36:50|10450.5|10440.5|10451|10441|10452|10442|10449.8|10439.8|13
1620826620000|2021-05-12 13:37:00|10450.8|10440.8|10452.5|10442.5|10452.5|10442.5|10448.8|10438.8|17
1620826630000|2021-05-12 13:37:10|10452.8|10442.8|10456.8|10446.8|10457.5|10447.5|10452.8|10442.8|13
1620826640000|2021-05-12 13:37:20|10457|10447|10460.5|10450.5|10460.8|10450.8|10456.8|10446.8|16
1620826650000|2021-05-12 13:37:30|10460.8|10450.8|10462.3|10452.3|10463|10453|10460.3|10450.3|16
1620826660000|2021-05-12 13:37:40|10463.3|10453.3|10463.3|10453.3|10464.3|10454.3|10461|10451|19
1620826670000|2021-05-12 13:37:50|10462.5|10452.5|10458.3|10448.3|10462.5|10452.5|10457.5|10447.5|16
1620826680000|2021-05-12 13:38:00|10458.8|10448.8|10458.8|10448.8|10459.3|10449.3|10458.3|10448.3|19
1620826690000|2021-05-12 13:38:10|10459|10449|10458.5|10448.5|10459.8|10449.8|10458.3|10448.3|7
1620826700000|2021-05-12 13:38:20|10458.3|10448.3|10456.5|10446.5|10458.5|10448.5|10456|10446|12
1620826710000|2021-05-12 13:38:30|10456.8|10446.8|10461.5|10451.5|10462.5|10452.5|10456.8|10446.8|15
1620826720000|2021-05-12 13:38:40|10460.5|10450.5|10456.8|10446.8|10462.5|10452.5|10456.8|10446.8|17
1620826730000|2021-05-12 13:38:50|10457|10447|10456.3|10446.3|10458.3|10448.3|10454.8|10444.8|21
1620826740000|2021-05-12 13:39:00|10455|10445|10452.3|10442.3|10455|10445|10450.8|10440.8|30
1620826750000|2021-05-12 13:39:10|10451.5|10441.5|10448.8|10438.8|10451.5|10441.5|10446.8|10436.8|29
1620826760000|2021-05-12 13:39:20|10448.5|10438.5|10447.8|10437.8|10450.5|10440.5|10443.3|10433.3|32
1620826770000|2021-05-12 13:39:30|10446.5|10436.5|10447|10437|10448.3|10438.3|10445.8|10435.8|24
1620826780000|2021-05-12 13:39:40|10447.5|10437.5|10446.5|10436.5|10448.5|10438.5|10446.3|10436.3|16
1620826790000|2021-05-12 13:39:50|10446.8|10436.8|10454.3|10444.3|10455.8|10445.8|10446.8|10436.8|27
1620826800000|2021-05-12 13:40:00|10454.8|10444.8|10451|10441|10454.8|10444.8|10451|10441|21
1620826810000|2021-05-12 13:40:10|10451.3|10441.3|10455|10445|10455|10445|10451.3|10441.3|15
1620826820000|2021-05-12 13:40:20|10455.8|10445.8|10459.3|10449.3|10459.5|10449.5|10455.8|10445.8|27
1620826830000|2021-05-12 13:40:30|10459|10449|10461.3|10451.3|10462.3|10452.3|10459|10449|28
1620826840000|2021-05-12 13:40:40|10459.8|10449.8|10459.8|10449.8|10461.8|10451.8|10459.3|10449.3|17
1620826850000|2021-05-12 13:40:50|10459.3|10449.3|10456.8|10446.8|10459.8|10449.8|10456.3|10446.3|15
1620826860000|2021-05-12 13:41:00|10455.8|10445.8|10452.3|10442.3|10457.3|10447.3|10452.3|10442.3|17
1620826870000|2021-05-12 13:41:10|10451.5|10441.5|10450.3|10440.3|10452.8|10442.8|10449.3|10439.3|26
1620826880000|2021-05-12 13:41:20|10450|10440|10458|10448|10458|10448|10450|10440|16
1620826890000|2021-05-12 13:41:30|10457.8|10447.8|10456.8|10446.8|10458.8|10448.8|10454.5|10444.5|16
1620826900000|2021-05-12 13:41:40|10457.3|10447.3|10458.5|10448.5|10458.5|10448.5|10454.8|10444.8|14
1620826910000|2021-05-12 13:41:50|10458.3|10448.3|10460.5|10450.5|10461.5|10451.5|10457.8|10447.8|13
1620826920000|2021-05-12 13:42:00|10460.8|10450.8|10458.5|10448.5|10460.8|10450.8|10457.5|10447.5|23
1620826930000|2021-05-12 13:42:10|10458.3|10448.3|10461|10451|10461.5|10451.5|10457.8|10447.8|15
1620826940000|2021-05-12 13:42:20|10460.8|10450.8|10461.8|10451.8|10463|10453|10460|10450|17
1620826950000|2021-05-12 13:42:30|10461.5|10451.5|10462.5|10452.5|10462.5|10452.5|10459.3|10449.3|17
1620826960000|2021-05-12 13:42:40|10464.5|10454.5|10460.5|10450.5|10464.5|10454.5|10459|10449|21
1620826970000|2021-05-12 13:42:50|10461|10451|10460|10450|10461.3|10451.3|10459.3|10449.3|16
1620826980000|2021-05-12 13:43:00|10459.3|10449.3|10463.5|10453.5|10463.8|10453.8|10459.3|10449.3|20
1620826990000|2021-05-12 13:43:10|10463|10453|10461.5|10451.5|10463|10453|10460.5|10450.5|15
1620827000000|2021-05-12 13:43:20|10461.3|10451.3|10458.5|10448.5|10461.3|10451.3|10457.5|10447.5|17
1620827010000|2021-05-12 13:43:30|10458.8|10448.8|10458.8|10448.8|10461.5|10451.5|10458.5|10448.5|17
1620827020000|2021-05-12 13:43:40|10457.3|10447.3|10457|10447|10457.8|10447.8|10456.3|10446.3|26
1620827030000|2021-05-12 13:43:50|10457.5|10447.5|10457.3|10447.3|10458|10448|10457|10447|15
1620827040000|2021-05-12 13:44:00|10457.5|10447.5|10457.5|10447.5|10458.5|10448.5|10456.8|10446.8|23
1620827050000|2021-05-12 13:44:10|10458|10448|10456.8|10446.8|10459.3|10449.3|10456.8|10446.8|13
1620827060000|2021-05-12 13:44:20|10455|10445|10451.3|10441.3|10455|10445|10451.3|10441.3|15
1620827070000|2021-05-12 13:44:30|10451|10441|10452|10442|10452|10442|10446|10436|20
1620827080000|2021-05-12 13:44:40|10452.8|10442.8|10452.8|10442.8|10454|10444|10451.8|10441.8|15
1620827090000|2021-05-12 13:44:50|10453.8|10443.8|10456|10446|10456|10446|10452|10442|16
1620827100000|2021-05-12 13:45:00|10456.5|10446.5|10457|10447|10457|10447|10454.8|10444.8|16
1620827110000|2021-05-12 13:45:10|10457.5|10447.5|10455.8|10445.8|10457.5|10447.5|10454.3|10444.3|15
1620827120000|2021-05-12 13:45:20|10456.3|10446.3|10462.5|10452.5|10463.3|10453.3|10456.3|10446.3|26
1620827130000|2021-05-12 13:45:30|10464|10454|10466|10456|10466|10456|10463|10453|22
1620827140000|2021-05-12 13:45:40|10467|10457|10468.8|10458.8|10469.5|10459.5|10466.6|10456.6|19
1620827150000|2021-05-12 13:45:50|10469|10459|10468.8|10458.8|10469.3|10459.3|10465.5|10455.5|18
1620827160000|2021-05-12 13:46:00|10469.5|10459.5|10470.3|10460.3|10471|10461|10468.1|10458.1|19
1620827170000|2021-05-12 13:46:10|10472|10462|10474|10464|10474|10464|10472|10462|10
1620827180000|2021-05-12 13:46:20|10473|10463|10479.8|10469.8|10481.3|10471.3|10473|10463|22
1620827190000|2021-05-12 13:46:30|10480.3|10470.3|10480.5|10470.5|10482.4|10472.4|10478.3|10468.3|24
1620827200000|2021-05-12 13:46:40|10480.8|10470.8|10480|10470|10481|10471|10479.5|10469.5|15
1620827210000|2021-05-12 13:46:50|10484.5|10474.5|10483.5|10473.5|10488|10478|10483.5|10473.5|23
1620827220000|2021-05-12 13:47:00|10484.3|10474.3|10480.3|10470.3|10484.3|10474.3|10479.5|10469.5|19
1620827230000|2021-05-12 13:47:10|10481.3|10471.3|10485.3|10475.3|10486.5|10476.5|10481.3|10471.3|20
1620827240000|2021-05-12 13:47:20|10484.8|10474.8|10482|10472|10486.3|10476.3|10480|10470|24
1620827250000|2021-05-12 13:47:30|10482.3|10472.3|10479.8|10469.8|10483.3|10473.3|10479.8|10469.8|20
1620827260000|2021-05-12 13:47:40|10479.5|10469.5|10478.8|10468.8|10479.5|10469.5|10475.8|10465.8|24
1620827270000|2021-05-12 13:47:50|10479|10469|10472.5|10462.5|10479|10469|10472.5|10462.5|25
1620827280000|2021-05-12 13:48:00|10473|10463|10477.5|10467.5|10478.5|10468.5|10472.5|10462.5|20
1620827290000|2021-05-12 13:48:10|10476.8|10466.8|10475.8|10465.8|10476.8|10466.8|10473.5|10463.5|17
1620827300000|2021-05-12 13:48:20|10475.5|10465.5|10471.3|10461.3|10475.5|10465.5|10469.8|10459.8|21
1620827310000|2021-05-12 13:48:30|10471|10461|10468.3|10458.3|10471.3|10461.3|10468|10458|16
1620827320000|2021-05-12 13:48:40|10469|10459|10472.8|10462.8|10472.8|10462.8|10469|10459|17
1620827330000|2021-05-12 13:48:50|10473.3|10463.3|10475.3|10465.3|10476|10466|10473.3|10463.3|10
1620827340000|2021-05-12 13:49:00|10476|10466|10471|10461|10476|10466|10471|10461|18
1620827350000|2021-05-12 13:49:10|10470.5|10460.5|10468.8|10458.8|10470.5|10460.5|10467.3|10457.3|15
1620827360000|2021-05-12 13:49:20|10468.3|10458.3|10468.8|10458.8|10470.5|10460.5|10467.5|10457.5|18
1620827370000|2021-05-12 13:49:30|10468.5|10458.5|10470.8|10460.8|10470.8|10460.8|10467|10457|15
1620827380000|2021-05-12 13:49:40|10468.9|10458.9|10469|10459|10469.5|10459.5|10468.5|10458.5|15
1620827390000|2021-05-12 13:49:50|10468.5|10458.5|10471|10461|10471.5|10461.5|10468|10458|13
1620827400000|2021-05-12 13:50:00|10470.5|10460.5|10470.3|10460.3|10471.5|10461.5|10469|10459|21
1620827410000|2021-05-12 13:50:10|10471|10461|10470.3|10460.3|10471|10461|10468.5|10458.5|18
1620827420000|2021-05-12 13:50:20|10470|10460|10467.5|10457.5|10470|10460|10467.5|10457.5|16
1620827430000|2021-05-12 13:50:30|10467.8|10457.8|10471.3|10461.3|10471.3|10461.3|10467.8|10457.8|20
1620827440000|2021-05-12 13:50:40|10472|10462|10475.3|10465.3|10475.3|10465.3|10471.3|10461.3|20
1620827450000|2021-05-12 13:50:50|10476|10466|10474.8|10464.8|10476.3|10466.3|10472.8|10462.8|25
1620827460000|2021-05-12 13:51:00|10475.3|10465.3|10468.9|10458.9|10475.3|10465.3|10468.9|10458.9|21
1620827470000|2021-05-12 13:51:10|10468.8|10458.8|10467|10457|10468.8|10458.8|10467|10457|8
1620827480000|2021-05-12 13:51:20|10467.3|10457.3|10467.3|10457.3|10467.3|10457.3|10467|10457|3
1620827490000|2021-05-12 13:51:30|10467.5|10457.5|10467.5|10457.5|10468.8|10458.8|10466.5|10456.5|13
1620827500000|2021-05-12 13:51:40|10467.8|10457.8|10469.5|10459.5|10470.5|10460.5|10467.3|10457.3|16
1620827510000|2021-05-12 13:51:50|10469|10459|10472|10462|10472.3|10462.3|10469|10459|11
1620827520000|2021-05-12 13:52:00|10471.5|10461.5|10473.8|10463.8|10475|10465|10471.5|10461.5|26
1620827530000|2021-05-12 13:52:10|10474|10464|10477.3|10467.3|10477.3|10467.3|10473.8|10463.8|24
1620827540000|2021-05-12 13:52:20|10476.8|10466.8|10475|10465|10476.8|10466.8|10475|10465|21
1620827550000|2021-05-12 13:52:30|10474.3|10464.3|10472|10462|10475.3|10465.3|10472|10462|20
1620827560000|2021-05-12 13:52:40|10472.3|10462.3|10472.8|10462.8|10473|10463|10471.3|10461.3|10
1620827570000|2021-05-12 13:52:50|10472.5|10462.5|10472|10462|10472.5|10462.5|10470|10460|16
1620827580000|2021-05-12 13:53:00|10472.5|10462.5|10472.3|10462.3|10472.5|10462.5|10471.3|10461.3|19
1620827590000|2021-05-12 13:53:10|10471.8|10461.8|10477|10467|10477.3|10467.3|10471.5|10461.5|19
1620827600000|2021-05-12 13:53:20|10476.3|10466.3|10477.5|10467.5|10477.5|10467.5|10475|10465|15
1620827610000|2021-05-12 13:53:30|10477.8|10467.8|10479.5|10469.5|10479.5|10469.5|10477.3|10467.3|16
1620827620000|2021-05-12 13:53:40|10479.3|10469.3|10482|10472|10482|10472|10478.8|10468.8|12
1620827630000|2021-05-12 13:53:50|10481.3|10471.3|10483.4|10473.4|10483.4|10473.4|10480.3|10470.3|9
1620827640000|2021-05-12 13:54:00|10484|10474|10485.5|10475.5|10485.5|10475.5|10482.5|10472.5|9
1620827650000|2021-05-12 13:54:10|10486|10476|10485.1|10475.1|10487.3|10477.3|10485.1|10475.1|10
1620827660000|2021-05-12 13:54:20|10485.3|10475.3|10482.5|10472.5|10486|10476|10481.5|10471.5|14
1620827670000|2021-05-12 13:54:30|10482.3|10472.3|10476.5|10466.5|10482.3|10472.3|10475|10465|14
1620827680000|2021-05-12 13:54:40|10476.8|10466.8|10475.8|10465.8|10476.8|10466.8|10473.3|10463.3|13
1620827690000|2021-05-12 13:54:50|10475.3|10465.3|10474.3|10464.3|10475.3|10465.3|10472.8|10462.8|11
1620827700000|2021-05-12 13:55:00|10475|10465|10475.8|10465.8|10475.8|10465.8|10474.5|10464.5|11
1620827710000|2021-05-12 13:55:10|10475.5|10465.5|10474.3|10464.3|10475.5|10465.5|10472.5|10462.5|16
1620827720000|2021-05-12 13:55:20|10474.8|10464.8|10478.3|10468.3|10478.8|10468.8|10474.8|10464.8|15
1620827730000|2021-05-12 13:55:30|10478.5|10468.5|10476.8|10466.8|10478.5|10468.5|10474|10464|20
1620827740000|2021-05-12 13:55:40|10477|10467|10482|10472|10483|10473|10477|10467|16
1620827750000|2021-05-12 13:55:50|10481.8|10471.8|10485.3|10475.3|10485.3|10475.3|10479.8|10469.8|17
1620827760000|2021-05-12 13:56:00|10484.3|10474.3|10487.5|10477.5|10487.8|10477.8|10483|10473|26
1620827770000|2021-05-12 13:56:10|10486.8|10476.8|10487.5|10477.5|10490.6|10480.6|10486.5|10476.5|24
1620827780000|2021-05-12 13:56:20|10487.8|10477.8|10490|10480|10490|10480|10486.8|10476.8|15
1620827790000|2021-05-12 13:56:30|10489.5|10479.5|10488|10478|10491|10481|10488|10478|15
1620827800000|2021-05-12 13:56:40|10487.8|10477.8|10489|10479|10489.5|10479.5|10486.5|10476.5|11
1620827810000|2021-05-12 13:56:50|10488.5|10478.5|10497|10487|10497|10487|10486.8|10476.8|16
1620827820000|2021-05-12 13:57:00|10496.8|10486.8|10496.5|10486.5|10496.8|10486.8|10492.5|10482.5|30
1620827830000|2021-05-12 13:57:10|10497.8|10487.8|10496|10486|10497.8|10487.8|10493.5|10483.5|25
1620827840000|2021-05-12 13:57:20|10496.3|10486.3|10491|10481|10496.3|10486.3|10491|10481|27
1620827850000|2021-05-12 13:57:30|10491.5|10481.5|10497|10487|10497.3|10487.3|10486.3|10476.3|15
1620827860000|2021-05-12 13:57:40|10496|10486|10498|10488|10498|10488|10493.3|10483.3|19
1620827870000|2021-05-12 13:57:50|10499|10489|10502.5|10492.5|10503|10493|10496.5|10486.5|15
1620827880000|2021-05-12 13:58:00|10503.3|10493.3|10508.4|10498.4|10509|10499|10503.3|10493.3|10
1620827890000|2021-05-12 13:58:10|10508.6|10498.6|10510|10500|10510|10500|10503.5|10493.5|18
1620827900000|2021-05-12 13:58:20|10509.8|10499.8|10515.8|10505.8|10516|10506|10509.5|10499.5|17
1620827910000|2021-05-12 13:58:30|10516|10506|10516.8|10506.8|10517|10507|10509.5|10499.5|34
1620827920000|2021-05-12 13:58:40|10516.5|10506.5|10511.5|10501.5|10521.5|10511.5|10511.5|10501.5|32
1620827930000|2021-05-12 13:58:50|10511|10501|10516.5|10506.5|10517.8|10507.8|10511|10501|21
1620827940000|2021-05-12 13:59:00|10515.5|10505.5|10516.4|10506.4|10518.8|10508.8|10513.3|10503.3|24
1620827950000|2021-05-12 13:59:10|10515.8|10505.8|10512.3|10502.3|10515.8|10505.8|10511.8|10501.8|13
1620827960000|2021-05-12 13:59:20|10511.8|10501.8|10510.3|10500.3|10511.8|10501.8|10509|10499|16
1620827970000|2021-05-12 13:59:30|10509.5|10499.5|10515.8|10505.8|10516.8|10506.8|10509.5|10499.5|21
1620827980000|2021-05-12 13:59:40|10515.3|10505.3|10510|10500|10516|10506|10510|10500|24
1620827990000|2021-05-12 13:59:50|10509|10499|10512.8|10502.8|10513|10503|10509|10499|22
1620828000000|2021-05-12 14:00:00|10513.5|10503.5|10516|10506|10516.5|10506.5|10512.8|10502.8|15
1620828010000|2021-05-12 14:00:10|10516.8|10506.8|10512|10502|10517.3|10507.3|10511.5|10501.5|24
1620828020000|2021-05-12 14:00:20|10511.8|10501.8|10521|10511|10522|10512|10508.3|10498.3|27
1620828030000|2021-05-12 14:00:30|10520.8|10510.8|10517|10507|10521.8|10511.8|10517|10507|22
1620828040000|2021-05-12 14:00:40|10516|10506|10517.8|10507.8|10519.5|10509.5|10516|10506|28
1620828050000|2021-05-12 14:00:50|10517.3|10507.3|10517.8|10507.8|10519|10509|10517|10507|18
1620828060000|2021-05-12 14:01:00|10517|10507|10509.8|10499.8|10518.8|10508.8|10509.8|10499.8|24
1620828070000|2021-05-12 14:01:10|10509|10499|10503.3|10493.3|10511.8|10501.8|10503.3|10493.3|27
1620828080000|2021-05-12 14:01:20|10503|10493|10501.8|10491.8|10503.5|10493.5|10497.3|10487.3|23
1620828090000|2021-05-12 14:01:30|10502.5|10492.5|10505.8|10495.8|10506|10496|10494.8|10484.8|22
1620828100000|2021-05-12 14:01:40|10504.8|10494.8|10507.3|10497.3|10508.3|10498.3|10503.5|10493.5|22
1620828110000|2021-05-12 14:01:50|10506.8|10496.8|10501.5|10491.5|10506.8|10496.8|10501.5|10491.5|16
1620828120000|2021-05-12 14:02:00|10501.3|10491.3|10503.3|10493.3|10504|10494|10500.3|10490.3|20
1620828130000|2021-05-12 14:02:10|10502.8|10492.8|10498.8|10488.8|10503|10493|10498.3|10488.3|22
1620828140000|2021-05-12 14:02:20|10498.3|10488.3|10496.8|10486.8|10498.3|10488.3|10494.3|10484.3|26
1620828150000|2021-05-12 14:02:30|10496.5|10486.5|10496.8|10486.8|10501|10491|10495.3|10485.3|26
1620828160000|2021-05-12 14:02:40|10497.8|10487.8|10497.8|10487.8|10498|10488|10495.5|10485.5|16
1620828170000|2021-05-12 14:02:50|10498|10488|10507.8|10497.8|10508.3|10498.3|10498|10488|20
1620828180000|2021-05-12 14:03:00|10506.8|10496.8|10508.8|10498.8|10510|10500|10506.3|10496.3|17
1620828190000|2021-05-12 14:03:10|10509|10499|10509|10499|10511|10501|10508|10498|17
1620828200000|2021-05-12 14:03:20|10509.8|10499.8|10508.5|10498.5|10511.8|10501.8|10508.5|10498.5|22
1620828210000|2021-05-12 14:03:30|10509.3|10499.3|10509.8|10499.8|10511.3|10501.3|10509.3|10499.3|11
1620828220000|2021-05-12 14:03:40|10510.3|10500.3|10509.8|10499.8|10512|10502|10509.8|10499.8|17
1620828230000|2021-05-12 14:03:50|10510.3|10500.3|10513|10503|10513|10503|10509.8|10499.8|11
1620828240000|2021-05-12 14:04:00|10512.3|10502.3|10513.5|10503.5|10514|10504|10512.3|10502.3|17
1620828250000|2021-05-12 14:04:10|10514.5|10504.5|10514|10504|10515.5|10505.5|10512.3|10502.3|21
1620828260000|2021-05-12 14:04:20|10515.3|10505.3|10514.3|10504.3|10515.3|10505.3|10511.8|10501.8|19
1620828270000|2021-05-12 14:04:30|10513|10503|10513.5|10503.5|10515|10505|10512.5|10502.5|21
1620828280000|2021-05-12 14:04:40|10514|10504|10514|10504|10515|10505|10513.5|10503.5|20
1620828290000|2021-05-12 14:04:50|10513.5|10503.5|10511.5|10501.5|10513.5|10503.5|10511.5|10501.5|14
1620828300000|2021-05-12 14:05:00|10511.3|10501.3|10518.3|10508.3|10518.3|10508.3|10511|10501|12
1620828310000|2021-05-12 14:05:10|10518|10508|10517.3|10507.3|10518|10508|10514.8|10504.8|24
1620828320000|2021-05-12 14:05:20|10517|10507|10519.8|10509.8|10519.8|10509.8|10516.3|10506.3|17
1620828330000|2021-05-12 14:05:30|10519.3|10509.3|10523.8|10513.8|10525.3|10515.3|10519|10509|20
1620828340000|2021-05-12 14:05:40|10522.8|10512.8|10521|10511|10524.3|10514.3|10520|10510|25
1620828350000|2021-05-12 14:05:50|10521.3|10511.3|10528|10518|10528.3|10518.3|10520.5|10510.5|18
1620828360000|2021-05-12 14:06:00|10528.5|10518.5|10534.5|10524.5|10536|10526|10528|10518|29
1620828370000|2021-05-12 14:06:10|10534.8|10524.8|10534.3|10524.3|10540|10530|10534|10524|31
1620828380000|2021-05-12 14:06:20|10532.8|10522.8|10536|10526|10536|10526|10531.8|10521.8|20
1620828390000|2021-05-12 14:06:30|10535.8|10525.8|10530.8|10520.8|10536.5|10526.5|10530.8|10520.8|24
1620828400000|2021-05-12 14:06:40|10531|10521|10527.8|10517.8|10531|10521|10524.8|10514.8|19
1620828410000|2021-05-12 14:06:50|10527.5|10517.5|10531|10521|10531.8|10521.8|10527.3|10517.3|16
1620828420000|2021-05-12 14:07:00|10531.8|10521.8|10528.8|10518.8|10531.8|10521.8|10527.5|10517.5|23
1620828430000|2021-05-12 14:07:10|10528.3|10518.3|10525.5|10515.5|10528.8|10518.8|10525.3|10515.3|20
1620828440000|2021-05-12 14:07:20|10525|10515|10525.3|10515.3|10528.8|10518.8|10525|10515|20
1620828450000|2021-05-12 14:07:30|10525|10515|10519.3|10509.3|10526.8|10516.8|10518.3|10508.3|26
1620828460000|2021-05-12 14:07:40|10518.5|10508.5|10520.8|10510.8|10521.8|10511.8|10518.3|10508.3|18
1620828470000|2021-05-12 14:07:50|10520.5|10510.5|10519.8|10509.8|10520.5|10510.5|10519.3|10509.3|9
1620828480000|2021-05-12 14:08:00|10519.5|10509.5|10525.3|10515.3|10525.3|10515.3|10516.3|10506.3|16
1620828490000|2021-05-12 14:08:10|10524.6|10514.6|10529.8|10519.8|10530.3|10520.3|10524.6|10514.6|20
1620828500000|2021-05-12 14:08:20|10529.5|10519.5|10522.8|10512.8|10529.5|10519.5|10522.8|10512.8|22
1620828510000|2021-05-12 14:08:30|10522.5|10512.5|10523|10513|10523|10513|10520.8|10510.8|19
1620828520000|2021-05-12 14:08:40|10522.3|10512.3|10519.3|10509.3|10522.3|10512.3|10518.3|10508.3|24
1620828530000|2021-05-12 14:08:50|10518.5|10508.5|10521.8|10511.8|10521.8|10511.8|10518.5|10508.5|13
1620828540000|2021-05-12 14:09:00|10521.3|10511.3|10523.3|10513.3|10524.5|10514.5|10519|10509|23
1620828550000|2021-05-12 14:09:10|10522.8|10512.8|10526.3|10516.3|10528|10518|10522.8|10512.8|15
1620828560000|2021-05-12 14:09:20|10527|10517|10521.5|10511.5|10527.3|10517.3|10521.5|10511.5|16
1620828570000|2021-05-12 14:09:30|10520.8|10510.8|10516.5|10506.5|10520.8|10510.8|10516.3|10506.3|22
1620828580000|2021-05-12 14:09:40|10517.3|10507.3|10514.3|10504.3|10518|10508|10513.8|10503.8|18
1620828590000|2021-05-12 14:09:50|10514.5|10504.5|10516.8|10506.8|10517.5|10507.5|10513.8|10503.8|23
1620828600000|2021-05-12 14:10:00|10516.5|10506.5|10519|10509|10519|10509|10515|10505|26
1620828610000|2021-05-12 14:10:10|10518.5|10508.5|10516|10506|10521.8|10511.8|10516|10506|20
1620828620000|2021-05-12 14:10:20|10515.8|10505.8|10515.3|10505.3|10516.5|10506.5|10514.3|10504.3|23
1620828630000|2021-05-12 14:10:30|10514.8|10504.8|10514.3|10504.3|10516.5|10506.5|10513.3|10503.3|22
1620828640000|2021-05-12 14:10:40|10512.5|10502.5|10512.8|10502.8|10512.8|10502.8|10511|10501|14
1620828650000|2021-05-12 14:10:50|10513.5|10503.5|10512.5|10502.5|10516|10506|10512.5|10502.5|17
1620828660000|2021-05-12 14:11:00|10512.8|10502.8|10510|10500|10512.8|10502.8|10507.3|10497.3|20
1620828670000|2021-05-12 14:11:10|10509.3|10499.3|10504.5|10494.5|10509.3|10499.3|10504.3|10494.3|29
1620828680000|2021-05-12 14:11:20|10504.3|10494.3|10502.3|10492.3|10505.5|10495.5|10502.1|10492.1|22
1620828690000|2021-05-12 14:11:30|10503|10493|10506|10496|10506.3|10496.3|10503|10493|19
1620828700000|2021-05-12 14:11:40|10505.8|10495.8|10498.8|10488.8|10505.8|10495.8|10498.8|10488.8|24
1620828710000|2021-05-12 14:11:50|10499.5|10489.5|10499|10489|10500.3|10490.3|10497.8|10487.8|24
1620828720000|2021-05-12 14:12:00|10499.8|10489.8|10498|10488|10499.8|10489.8|10497.8|10487.8|19
1620828730000|2021-05-12 14:12:10|10498.5|10488.5|10497.5|10487.5|10498.5|10488.5|10496.8|10486.8|20
1620828740000|2021-05-12 14:12:20|10497|10487|10498.8|10488.8|10498.8|10488.8|10497|10487|12
1620828750000|2021-05-12 14:12:30|10499.3|10489.3|10497.3|10487.3|10499.3|10489.3|10497.3|10487.3|12
1620828760000|2021-05-12 14:12:40|10497|10487|10497|10487|10497|10487|10497|10487|1
1620828770000|2021-05-12 14:12:50|10496.5|10486.5|10496.5|10486.5|10496.5|10486.5|10494.5|10484.5|9
1620828780000|2021-05-12 14:13:00|10496|10486|10498.3|10488.3|10498.3|10488.3|10496|10486|12
1620828790000|2021-05-12 14:13:10|10498.5|10488.5|10496.8|10486.8|10498.8|10488.8|10495.5|10485.5|14
1620828800000|2021-05-12 14:13:20|10497|10487|10492|10482|10497|10487|10490.8|10480.8|21
1620828810000|2021-05-12 14:13:30|10493.5|10483.5|10493.5|10483.5|10495.5|10485.5|10492.5|10482.5|22
1620828820000|2021-05-12 14:13:40|10493.8|10483.8|10492.8|10482.8|10496.3|10486.3|10491.8|10481.8|16
1620828830000|2021-05-12 14:13:50|10492.3|10482.3|10495.5|10485.5|10495.5|10485.5|10492.3|10482.3|10
1620828840000|2021-05-12 14:14:00|10495.8|10485.8|10494.5|10484.5|10498.5|10488.5|10493.5|10483.5|18
1620828850000|2021-05-12 14:14:10|10493.5|10483.5|10494.8|10484.8|10495.3|10485.3|10492.3|10482.3|9
1620828860000|2021-05-12 14:14:20|10494|10484|10489.3|10479.3|10494|10484|10488|10478|16
1620828870000|2021-05-12 14:14:30|10488.3|10478.3|10491|10481|10491|10481|10488.3|10478.3|11
1620828880000|2021-05-12 14:14:40|10491.5|10481.5|10493.3|10483.3|10493.8|10483.8|10491.5|10481.5|16
1620828890000|2021-05-12 14:14:50|10493|10483|10487.5|10477.5|10493|10483|10487|10477|18
1620828900000|2021-05-12 14:15:00|10487.8|10477.8|10493.8|10483.8|10495.5|10485.5|10487.3|10477.3|22
1620828910000|2021-05-12 14:15:10|10493.3|10483.3|10491.8|10481.8|10493.5|10483.5|10490.8|10480.8|15
1620828920000|2021-05-12 14:15:20|10492.8|10482.8|10497.3|10487.3|10497.3|10487.3|10492.5|10482.5|19
1620828930000|2021-05-12 14:15:30|10497|10487|10497.3|10487.3|10497.3|10487.3|10497|10487|2
1620828940000|2021-05-12 14:15:40|10497|10487|10493.8|10483.8|10497|10487|10492.8|10482.8|19
1620828950000|2021-05-12 14:15:50|10493.5|10483.5|10493.5|10483.5|10494.3|10484.3|10493.3|10483.3|14
1620828960000|2021-05-12 14:16:00|10493.3|10483.3|10489|10479|10493.3|10483.3|10489|10479|11
1620828970000|2021-05-12 14:16:10|10488.8|10478.8|10486|10476|10489|10479|10486|10476|16
1620828980000|2021-05-12 14:16:20|10486.5|10476.5|10489.5|10479.5|10489.8|10479.8|10485.5|10475.5|22
1620828990000|2021-05-12 14:16:30|10489.3|10479.3|10487.5|10477.5|10489.8|10479.8|10487.5|10477.5|8
1620829000000|2021-05-12 14:16:40|10487.3|10477.3|10491.5|10481.5|10491.5|10481.5|10487.3|10477.3|10
1620829010000|2021-05-12 14:16:50|10491.3|10481.3|10489|10479|10491.3|10481.3|10488.8|10478.8|8
1620829020000|2021-05-12 14:17:00|10489.3|10479.3|10480|10470|10489.3|10479.3|10480|10470|17
1620829030000|2021-05-12 14:17:10|10479.5|10469.5|10482.8|10472.8|10482.8|10472.8|10479.5|10469.5|14
1620829040000|2021-05-12 14:17:20|10483|10473|10487.5|10477.5|10487.5|10477.5|10481.5|10471.5|18
1620829050000|2021-05-12 14:17:30|10487.8|10477.8|10490.5|10480.5|10492.8|10482.8|10487|10477|17
1620829060000|2021-05-12 14:17:40|10490.3|10480.3|10488.8|10478.8|10490.8|10480.8|10488.5|10478.5|7
1620829070000|2021-05-12 14:17:50|10489.5|10479.5|10488.8|10478.8|10489.5|10479.5|10488.3|10478.3|16
1620829080000|2021-05-12 14:18:00|10488.5|10478.5|10489|10479|10489|10479|10488.5|10478.5|5
1620829090000|2021-05-12 14:18:10|10489.3|10479.3|10494.3|10484.3|10494.3|10484.3|10488.5|10478.5|15
1620829100000|2021-05-12 14:18:20|10495|10485|10497.3|10487.3|10497.3|10487.3|10494.8|10484.8|16
1620829110000|2021-05-12 14:18:30|10497|10487|10495.5|10485.5|10498.3|10488.3|10495.3|10485.3|11
1620829120000|2021-05-12 14:18:40|10495.3|10485.3|10496.5|10486.5|10496.8|10486.8|10493.8|10483.8|15
1620829130000|2021-05-12 14:18:50|10496.8|10486.8|10500.3|10490.3|10500.3|10490.3|10496.8|10486.8|9
1620829140000|2021-05-12 14:19:00|10500.5|10490.5|10494|10484|10500.5|10490.5|10493.5|10483.5|22
1620829150000|2021-05-12 14:19:10|10494.3|10484.3|10490.8|10480.8|10494.5|10484.5|10490.3|10480.3|15
1620829160000|2021-05-12 14:19:20|10491|10481|10495.5|10485.5|10495.5|10485.5|10490.8|10480.8|8
1620829170000|2021-05-12 14:19:30|10496|10486|10497.3|10487.3|10499.3|10489.3|10496|10486|9
1620829180000|2021-05-12 14:19:40|10497.5|10487.5|10498.5|10488.5|10498.8|10488.8|10496.8|10486.8|19
1620829190000|2021-05-12 14:19:50|10499|10489|10498.3|10488.3|10501|10491|10498.3|10488.3|10
1620829200000|2021-05-12 14:20:00|10497.8|10487.8|10498.8|10488.8|10498.8|10488.8|10494.8|10484.8|15
1620829210000|2021-05-12 14:20:10|10499|10489|10502|10492|10502|10492|10499|10489|9
1620829220000|2021-05-12 14:20:20|10501.8|10491.8|10505.3|10495.3|10505.3|10495.3|10501.5|10491.5|16
1620829230000|2021-05-12 14:20:30|10504.8|10494.8|10505|10495|10506.3|10496.3|10503.8|10493.8|12
1620829240000|2021-05-12 14:20:40|10505.3|10495.3|10507.8|10497.8|10507.8|10497.8|10505.3|10495.3|9
1620829250000|2021-05-12 14:20:50|10508.3|10498.3|10507.5|10497.5|10508.3|10498.3|10506|10496|10
1620829260000|2021-05-12 14:21:00|10507|10497|10506|10496|10508|10498|10505.8|10495.8|18
1620829270000|2021-05-12 14:21:10|10505.8|10495.8|10507.8|10497.8|10508.8|10498.8|10505.8|10495.8|15
1620829280000|2021-05-12 14:21:20|10507|10497|10507.5|10497.5|10508.5|10498.5|10507|10497|10
1620829290000|2021-05-12 14:21:30|10507.3|10497.3|10509|10499|10510|10500|10505.8|10495.8|15
1620829300000|2021-05-12 14:21:40|10508.5|10498.5|10509|10499|10509.5|10499.5|10507.5|10497.5|12
1620829310000|2021-05-12 14:21:50|10508.5|10498.5|10511.3|10501.3|10511.3|10501.3|10508.5|10498.5|14
1620829320000|2021-05-12 14:22:00|10511|10501|10504|10494|10511|10501|10503.8|10493.8|22
1620829330000|2021-05-12 14:22:10|10504.8|10494.8|10506.3|10496.3|10506.3|10496.3|10504.5|10494.5|18
1620829340000|2021-05-12 14:22:20|10506.5|10496.5|10505.3|10495.3|10506.5|10496.5|10502.8|10492.8|16
1620829350000|2021-05-12 14:22:30|10505|10495|10504|10494|10505|10495|10502.3|10492.3|11
1620829360000|2021-05-12 14:22:40|10503.8|10493.8|10503.3|10493.3|10503.8|10493.8|10501.5|10491.5|9
1620829370000|2021-05-12 14:22:50|10504|10494|10504.3|10494.3|10505.8|10495.8|10504|10494|11
1620829380000|2021-05-12 14:23:00|10504.5|10494.5|10502.3|10492.3|10504.5|10494.5|10502|10492|13
1620829390000|2021-05-12 14:23:10|10502.5|10492.5|10498|10488|10502.8|10492.8|10497|10487|13
1620829400000|2021-05-12 14:23:20|10498.3|10488.3|10499.8|10489.8|10500.5|10490.5|10498.3|10488.3|11
1620829410000|2021-05-12 14:23:30|10500.3|10490.3|10503|10493|10503.5|10493.5|10500.3|10490.3|7
1620829420000|2021-05-12 14:23:40|10502.3|10492.3|10501.5|10491.5|10502.3|10492.3|10498|10488|16
1620829430000|2021-05-12 14:23:50|10501.3|10491.3|10501.8|10491.8|10501.8|10491.8|10500.8|10490.8|13
1620829440000|2021-05-12 14:24:00|10502.5|10492.5|10502.8|10492.8|10502.8|10492.8|10501|10491|15
1620829450000|2021-05-12 14:24:10|10502.5|10492.5|10500.3|10490.3|10502.8|10492.8|10498.5|10488.5|16
1620829460000|2021-05-12 14:24:20|10500|10490|10495|10485|10500|10490|10495|10485|13
1620829470000|2021-05-12 14:24:30|10494.8|10484.8|10495.5|10485.5|10496.3|10486.3|10493.8|10483.8|12
1620829480000|2021-05-12 14:24:40|10495.8|10485.8|10496.3|10486.3|10497|10487|10495.5|10485.5|7
1620829490000|2021-05-12 14:24:50|10497|10487|10497.5|10487.5|10498|10488|10496|10486|16
1620829500000|2021-05-12 14:25:00|10497.3|10487.3|10494.8|10484.8|10497.3|10487.3|10494.8|10484.8|8
1620829510000|2021-05-12 14:25:10|10494.3|10484.3|10492.3|10482.3|10494.3|10484.3|10492.3|10482.3|5
1620829520000|2021-05-12 14:25:20|10492.5|10482.5|10492.3|10482.3|10492.5|10482.5|10491.5|10481.5|8
1620829530000|2021-05-12 14:25:30|10492|10482|10489|10479|10492.3|10482.3|10489|10479|13
1620829540000|2021-05-12 14:25:40|10488.8|10478.8|10487|10477|10488.8|10478.8|10487|10477|6
1620829550000|2021-05-12 14:25:50|10487.5|10477.5|10487.5|10477.5|10487.5|10477.5|10486.8|10476.8|3
1620829560000|2021-05-12 14:26:00|10487|10477|10487|10477|10487|10477|10486.3|10476.3|7
1620829570000|2021-05-12 14:26:10|10487.3|10477.3|10489.5|10479.5|10491.5|10481.5|10487|10477|12
1620829580000|2021-05-12 14:26:20|10489.8|10479.8|10487.8|10477.8|10489.8|10479.8|10487.8|10477.8|9
1620829590000|2021-05-12 14:26:30|10487|10477|10486.5|10476.5|10487.3|10477.3|10486|10476|7
1620829600000|2021-05-12 14:26:40|10486|10476|10487.3|10477.3|10487.5|10477.5|10486|10476|8
1620829610000|2021-05-12 14:26:50|10487.5|10477.5|10487.5|10477.5|10489|10479|10487.3|10477.3|10
1620829620000|2021-05-12 14:27:00|10487.3|10477.3|10488|10478|10488|10478|10487|10477|15
1620829630000|2021-05-12 14:27:10|10487.5|10477.5|10487.3|10477.3|10487.5|10477.5|10487|10477|8
1620829640000|2021-05-12 14:27:20|10487.5|10477.5|10492.3|10482.3|10492.3|10482.3|10487.5|10477.5|16
1620829650000|2021-05-12 14:27:30|10492|10482|10494.8|10484.8|10496|10486|10491.5|10481.5|16
1620829660000|2021-05-12 14:27:40|10495.3|10485.3|10496.8|10486.8|10496.8|10486.8|10494.8|10484.8|8
1620829670000|2021-05-12 14:27:50|10497|10487|10497|10487|10498.3|10488.3|10496.3|10486.3|18
1620829680000|2021-05-12 14:28:00|10499|10489|10497.8|10487.8|10499|10489|10496.5|10486.5|14
1620829690000|2021-05-12 14:28:10|10497.5|10487.5|10497|10487|10497.5|10487.5|10495.8|10485.8|13
1620829700000|2021-05-12 14:28:20|10498|10488|10498.5|10488.5|10498.5|10488.5|10497|10487|11
1620829710000|2021-05-12 14:28:30|10498.8|10488.8|10498.3|10488.3|10500|10490|10498.3|10488.3|7
1620829720000|2021-05-12 14:28:40|10497.5|10487.5|10495.5|10485.5|10497.5|10487.5|10495.5|10485.5|10
1620829730000|2021-05-12 14:28:50|10495.3|10485.3|10491|10481|10495.5|10485.5|10491|10481|15
1620829740000|2021-05-12 14:29:00|10490.8|10480.8|10492.5|10482.5|10493.5|10483.5|10490.8|10480.8|12
1620829750000|2021-05-12 14:29:10|10492.3|10482.3|10490.5|10480.5|10492.3|10482.3|10490.5|10480.5|6
1620829760000|2021-05-12 14:29:20|10490|10480|10489.3|10479.3|10490.8|10480.8|10489.3|10479.3|6
1620829770000|2021-05-12 14:29:30|10489.5|10479.5|10487.5|10477.5|10489.5|10479.5|10487|10477|15
1620829780000|2021-05-12 14:29:40|10488|10478|10487.8|10477.8|10490.5|10480.5|10487.8|10477.8|10
1620829790000|2021-05-12 14:29:50|10487.3|10477.3|10487.3|10477.3|10487.8|10477.8|10487|10477|8
1620829800000|2021-05-12 14:30:00|10487|10477|10488.3|10478.3|10488.3|10478.3|10486.5|10476.5|10
1620829810000|2021-05-12 14:30:10|10489|10479|10486.3|10476.3|10489|10479|10485.5|10475.5|16
1620829820000|2021-05-12 14:30:20|10485.5|10475.5|10486.3|10476.3|10486.8|10476.8|10485.5|10475.5|11
1620829830000|2021-05-12 14:30:30|10486.5|10476.5|10486|10476|10486.8|10476.8|10485.8|10475.8|12
1620829840000|2021-05-12 14:30:40|10486.8|10476.8|10490.3|10480.3|10493.5|10483.5|10486.8|10476.8|23
1620829850000|2021-05-12 14:30:50|10489.8|10479.8|10486.5|10476.5|10489.8|10479.8|10485.8|10475.8|18
1620829860000|2021-05-12 14:31:00|10486.3|10476.3|10488.5|10478.5|10489|10479|10486|10476|17
1620829870000|2021-05-12 14:31:10|10488.3|10478.3|10478.3|10468.3|10488.3|10478.3|10475.8|10465.8|29
1620829880000|2021-05-12 14:31:20|10477.3|10467.3|10474.8|10464.8|10477.3|10467.3|10473.3|10463.3|19
1620829890000|2021-05-12 14:31:30|10475|10465|10477.8|10467.8|10478.8|10468.8|10475|10465|15
1620829900000|2021-05-12 14:31:40|10478.8|10468.8|10479.5|10469.5|10479.8|10469.8|10478.8|10468.8|10
1620829910000|2021-05-12 14:31:50|10480.5|10470.5|10480.8|10470.8|10481.5|10471.5|10478.3|10468.3|19
1620829920000|2021-05-12 14:32:00|10480|10470|10478.5|10468.5|10481.8|10471.8|10477|10467|15
1620829930000|2021-05-12 14:32:10|10478.3|10468.3|10474.8|10464.8|10478.5|10468.5|10472.5|10462.5|20
1620829940000|2021-05-12 14:32:20|10473.8|10463.8|10471.5|10461.5|10476.3|10466.3|10470|10460|26
1620829950000|2021-05-12 14:32:30|10470.3|10460.3|10470.3|10460.3|10470.5|10460.5|10468.5|10458.5|24
1620829960000|2021-05-12 14:32:40|10470|10460|10473.3|10463.3|10473.3|10463.3|10468.4|10458.4|15
1620829970000|2021-05-12 14:32:50|10473.8|10463.8|10476.5|10466.5|10478.8|10468.8|10473.8|10463.8|16
1620829980000|2021-05-12 14:33:00|10476.8|10466.8|10479|10469|10479.3|10469.3|10474.8|10464.8|20
1620829990000|2021-05-12 14:33:10|10477.8|10467.8|10476|10466|10478.8|10468.8|10475.8|10465.8|19
1620830000000|2021-05-12 14:33:20|10476.3|10466.3|10477.3|10467.3|10478.8|10468.8|10476.3|10466.3|14
1620830010000|2021-05-12 14:33:30|10476.3|10466.3|10473|10463|10476.3|10466.3|10472.3|10462.3|15
1620830020000|2021-05-12 14:33:40|10472.5|10462.5|10473.8|10463.8|10475|10465|10470.8|10460.8|16
1620830030000|2021-05-12 14:33:50|10473|10463|10472.3|10462.3|10473|10463|10471|10461|14
1620830040000|2021-05-12 14:34:00|10471.8|10461.8|10474.3|10464.3|10474.5|10464.5|10470.5|10460.5|19
1620830050000|2021-05-12 14:34:10|10473.5|10463.5|10473.5|10463.5|10476.3|10466.3|10473.3|10463.3|20
1620830060000|2021-05-12 14:34:20|10474|10464|10471.3|10461.3|10474|10464|10471.3|10461.3|9
1620830070000|2021-05-12 14:34:30|10471.5|10461.5|10473.3|10463.3|10475.8|10465.8|10471.3|10461.3|13
1620830080000|2021-05-12 14:34:40|10472.3|10462.3|10471.5|10461.5|10472.8|10462.8|10470.5|10460.5|12
1620830090000|2021-05-12 14:34:50|10471|10461|10472.3|10462.3|10473|10463|10471|10461|11
1620830100000|2021-05-12 14:35:00|10473.8|10463.8|10478.8|10468.8|10479.3|10469.3|10473.5|10463.5|20
1620830110000|2021-05-12 14:35:10|10478.5|10468.5|10483|10473|10485.3|10475.3|10478|10468|23
1620830120000|2021-05-12 14:35:20|10483.8|10473.8|10485.8|10475.8|10488.6|10478.6|10483.8|10473.8|26
1620830130000|2021-05-12 14:35:30|10486.5|10476.5|10484|10474|10486.5|10476.5|10484|10474|14
1620830140000|2021-05-12 14:35:40|10485.5|10475.5|10482.3|10472.3|10486|10476|10481.3|10471.3|17
1620830150000|2021-05-12 14:35:50|10480.8|10470.8|10481.5|10471.5|10481.5|10471.5|10480.5|10470.5|8
1620830160000|2021-05-12 14:36:00|10482|10472|10480.5|10470.5|10482|10472|10480|10470|9
1620830170000|2021-05-12 14:36:10|10480.8|10470.8|10477.8|10467.8|10480.8|10470.8|10477|10467|9
1620830180000|2021-05-12 14:36:20|10478|10468|10473.8|10463.8|10478.3|10468.3|10473.8|10463.8|16
1620830190000|2021-05-12 14:36:30|10473|10463|10471.3|10461.3|10473.8|10463.8|10471.3|10461.3|9
1620830200000|2021-05-12 14:36:40|10471|10461|10474.3|10464.3|10474.3|10464.3|10471|10461|9
1620830210000|2021-05-12 14:36:50|10474|10464|10477|10467|10478.8|10468.8|10473.8|10463.8|25
1620830220000|2021-05-12 14:37:00|10476.5|10466.5|10471.3|10461.3|10476.5|10466.5|10471.3|10461.3|17
1620830230000|2021-05-12 14:37:10|10471|10461|10473.3|10463.3|10473.5|10463.5|10469.8|10459.8|14
1620830240000|2021-05-12 14:37:20|10473.5|10463.5|10476.5|10466.5|10476.5|10466.5|10473.3|10463.3|18
1620830250000|2021-05-12 14:37:30|10477|10467|10478.8|10468.8|10478.8|10468.8|10475.8|10465.8|14
1620830260000|2021-05-12 14:37:40|10478.3|10468.3|10476|10466|10478.3|10468.3|10475.5|10465.5|19
1620830270000|2021-05-12 14:37:50|10475.8|10465.8|10477.3|10467.3|10477.8|10467.8|10475.5|10465.5|13
1620830280000|2021-05-12 14:38:00|10476.8|10466.8|10480.8|10470.8|10481|10471|10476.5|10466.5|12
1620830290000|2021-05-12 14:38:10|10480.3|10470.3|10479.3|10469.3|10480.5|10470.5|10478.8|10468.8|15
1620830300000|2021-05-12 14:38:20|10479.8|10469.8|10480.8|10470.8|10481.3|10471.3|10479|10469|14
1620830310000|2021-05-12 14:38:30|10481.3|10471.3|10482.3|10472.3|10482.3|10472.3|10480|10470|8
1620830320000|2021-05-12 14:38:40|10482|10472|10481.8|10471.8|10483.3|10473.3|10481.5|10471.5|7
1620830330000|2021-05-12 14:38:50|10481.5|10471.5|10481.5|10471.5|10482|10472|10481.3|10471.3|8
1620830340000|2021-05-12 14:39:00|10481|10471|10478.3|10468.3|10481|10471|10478.3|10468.3|14
1620830350000|2021-05-12 14:39:10|10478|10468|10474.5|10464.5|10478|10468|10474.5|10464.5|10
1620830360000|2021-05-12 14:39:20|10474|10464|10474.8|10464.8|10476.4|10466.4|10474|10464|13
1620830370000|2021-05-12 14:39:30|10475.3|10465.3|10476.5|10466.5|10476.8|10466.8|10475.3|10465.3|7
1620830380000|2021-05-12 14:39:40|10476.8|10466.8|10476.8|10466.8|10478|10468|10476.8|10466.8|17
1620830390000|2021-05-12 14:39:50|10477.3|10467.3|10477.5|10467.5|10478.5|10468.5|10476.3|10466.3|16
1620830400000|2021-05-12 14:40:00|10476.8|10466.8|10474.8|10464.8|10476.8|10466.8|10474.3|10464.3|9
1620830410000|2021-05-12 14:40:10|10475.8|10465.8|10475|10465|10476.8|10466.8|10475|10465|12
1620830420000|2021-05-12 14:40:20|10474.5|10464.5|10472.5|10462.5|10475.8|10465.8|10472.5|10462.5|12
1620830430000|2021-05-12 14:40:30|10472.3|10462.3|10475.3|10465.3|10475.3|10465.3|10471|10461|19
1620830440000|2021-05-12 14:40:40|10475|10465|10473.4|10463.4|10475|10465|10472.5|10462.5|11
1620830450000|2021-05-12 14:40:50|10473.8|10463.8|10472.5|10462.5|10473.8|10463.8|10472.5|10462.5|9
1620830460000|2021-05-12 14:41:00|10473|10463|10469|10459|10473|10463|10467|10457|14
1620830470000|2021-05-12 14:41:10|10468.8|10458.8|10469.3|10459.3|10469.8|10459.8|10468.3|10458.3|17
1620830480000|2021-05-12 14:41:20|10469.5|10459.5|10467.8|10457.8|10469.5|10459.5|10467.8|10457.8|4
1620830490000|2021-05-12 14:41:30|10468.3|10458.3|10468.8|10458.8|10470.3|10460.3|10468.3|10458.3|13
1620830500000|2021-05-12 14:41:40|10469|10459|10468.8|10458.8|10469.5|10459.5|10468.8|10458.8|5
1620830510000|2021-05-12 14:41:50|10469|10459|10468.3|10458.3|10469|10459|10468.3|10458.3|5
1620830520000|2021-05-12 14:42:00|10467.8|10457.8|10468.3|10458.3|10469|10459|10467|10457|21
1620830530000|2021-05-12 14:42:10|10467.8|10457.8|10468.3|10458.3|10469|10459|10467.8|10457.8|9
1620830540000|2021-05-12 14:42:20|10467.8|10457.8|10468.5|10458.5|10469|10459|10466.8|10456.8|12
1620830550000|2021-05-12 14:42:30|10468.3|10458.3|10467.5|10457.5|10468.3|10458.3|10467|10457|7
1620830560000|2021-05-12 14:42:40|10467|10457|10467|10457|10467.5|10457.5|10465.8|10455.8|10
1620830570000|2021-05-12 14:42:50|10466.3|10456.3|10468|10458|10468.5|10458.5|10465.8|10455.8|12
1620830580000|2021-05-12 14:43:00|10467.5|10457.5|10470.3|10460.3|10472.3|10462.3|10467.5|10457.5|12
1620830590000|2021-05-12 14:43:10|10470|10460|10470.3|10460.3|10470.8|10460.8|10469.8|10459.8|8
1620830600000|2021-05-12 14:43:20|10470|10460|10468.5|10458.5|10470|10460|10467|10457|12
1620830610000|2021-05-12 14:43:30|10467.5|10457.5|10466.8|10456.8|10468|10458|10466.8|10456.8|8
1620830620000|2021-05-12 14:43:40|10466.3|10456.3|10467.5|10457.5|10468.3|10458.3|10466.3|10456.3|9
1620830630000|2021-05-12 14:43:50|10467|10457|10465.8|10455.8|10467.5|10457.5|10465.8|10455.8|8
1620830640000|2021-05-12 14:44:00|10466.3|10456.3|10466.3|10456.3|10466.8|10456.8|10466|10456|13
1620830650000|2021-05-12 14:44:10|10466.8|10456.8|10466.8|10456.8|10467.3|10457.3|10465.8|10455.8|13
1620830660000|2021-05-12 14:44:20|10467.5|10457.5|10466.8|10456.8|10468.3|10458.3|10466.8|10456.8|6
1620830670000|2021-05-12 14:44:30|10466.3|10456.3|10468.5|10458.5|10468.5|10458.5|10465.8|10455.8|11
1620830680000|2021-05-12 14:44:40|10468.3|10458.3|10468.8|10458.8|10469|10459|10467.3|10457.3|19
1620830690000|2021-05-12 14:44:50|10468|10458|10467|10457|10468.5|10458.5|10466.5|10456.5|8
1620830700000|2021-05-12 14:45:00|10466.3|10456.3|10467.5|10457.5|10467.5|10457.5|10465.8|10455.8|12
1620830710000|2021-05-12 14:45:10|10468|10458|10470|10460|10470|10460|10467.5|10457.5|16
1620830720000|2021-05-12 14:45:20|10470.3|10460.3|10474|10464|10474|10464|10470.3|10460.3|17
1620830730000|2021-05-12 14:45:30|10474.3|10464.3|10477.5|10467.5|10477.8|10467.8|10474.3|10464.3|11
1620830740000|2021-05-12 14:45:40|10477.3|10467.3|10478.5|10468.5|10478.5|10468.5|10474.3|10464.3|16
1620830750000|2021-05-12 14:45:50|10479|10469|10477.3|10467.3|10479.8|10469.8|10477.3|10467.3|13
1620830760000|2021-05-12 14:46:00|10477.5|10467.5|10474.8|10464.8|10477.5|10467.5|10474.8|10464.8|12
1620830770000|2021-05-12 14:46:10|10474.3|10464.3|10477|10467|10477|10467|10474.3|10464.3|12
1620830780000|2021-05-12 14:46:20|10476.8|10466.8|10475.5|10465.5|10476.8|10466.8|10475.3|10465.3|9
1620830790000|2021-05-12 14:46:30|10475.3|10465.3|10475.3|10465.3|10475.5|10465.5|10473|10463|23
1620830800000|2021-05-12 14:46:40|10475.5|10465.5|10479.5|10469.5|10479.5|10469.5|10475.5|10465.5|11
1620830810000|2021-05-12 14:46:50|10479.3|10469.3|10478.5|10468.5|10479.8|10469.8|10478.5|10468.5|10
1620830820000|2021-05-12 14:47:00|10478|10468|10475|10465|10478|10468|10474.5|10464.5|14
1620830830000|2021-05-12 14:47:10|10475.3|10465.3|10478|10468|10478|10468|10475.3|10465.3|15
1620830840000|2021-05-12 14:47:20|10477.8|10467.8|10477.5|10467.5|10477.8|10467.8|10476.3|10466.3|9
1620830850000|2021-05-12 14:47:30|10477|10467|10475|10465|10477.5|10467.5|10474.8|10464.8|10
1620830860000|2021-05-12 14:47:40|10474.3|10464.3|10475.3|10465.3|10475.8|10465.8|10474.3|10464.3|6
1620830870000|2021-05-12 14:47:50|10475|10465|10473.8|10463.8|10475|10465|10473|10463|8
1620830880000|2021-05-12 14:48:00|10473.5|10463.5|10470.8|10460.8|10473.5|10463.5|10470.8|10460.8|19
1620830890000|2021-05-12 14:48:10|10470.5|10460.5|10469.8|10459.8|10470.5|10460.5|10468.8|10458.8|9
1620830900000|2021-05-12 14:48:20|10470|10460|10474.5|10464.5|10474.8|10464.8|10470|10460|17
1620830910000|2021-05-12 14:48:30|10474.3|10464.3|10471|10461|10474.3|10464.3|10471|10461|10
1620830920000|2021-05-12 14:48:40|10470.8|10460.8|10467.8|10457.8|10471|10461|10467.8|10457.8|17
1620830930000|2021-05-12 14:48:50|10467.3|10457.3|10468.5|10458.5|10469|10459|10467|10457|12
1620830940000|2021-05-12 14:49:00|10468.8|10458.8|10466.5|10456.5|10468.8|10458.8|10466|10456|12
1620830950000|2021-05-12 14:49:10|10467|10457|10468.5|10458.5|10469|10459|10467|10457|14
1620830960000|2021-05-12 14:49:20|10467.8|10457.8|10458.8|10448.8|10467.8|10457.8|10458.8|10448.8|18
1620830970000|2021-05-12 14:49:30|10459.3|10449.3|10457.8|10447.8|10459.5|10449.5|10456.8|10446.8|16
1620830980000|2021-05-12 14:49:40|10458.3|10448.3|10460.3|10450.3|10461|10451|10457.3|10447.3|13
1620830990000|2021-05-12 14:49:50|10460|10450|10460.3|10450.3|10462.3|10452.3|10459.8|10449.8|21
1620831000000|2021-05-12 14:50:00|10460|10450|10459.5|10449.5|10460.5|10450.5|10458.5|10448.5|20
1620831010000|2021-05-12 14:50:10|10459.3|10449.3|10460.8|10450.8|10462|10452|10458.8|10448.8|22
1620831020000|2021-05-12 14:50:20|10461.8|10451.8|10459.3|10449.3|10461.8|10451.8|10459.3|10449.3|18
1620831030000|2021-05-12 14:50:30|10459.5|10449.5|10461.5|10451.5|10462.5|10452.5|10459.5|10449.5|18
1620831040000|2021-05-12 14:50:40|10461.3|10451.3|10461.5|10451.5|10462|10452|10460.8|10450.8|13
1620831050000|2021-05-12 14:50:50|10462|10452|10457.8|10447.8|10462|10452|10457.3|10447.3|19
1620831060000|2021-05-12 14:51:00|10458|10448|10458.8|10448.8|10458.8|10448.8|10457.8|10447.8|14
1620831070000|2021-05-12 14:51:10|10459|10449|10463|10453|10463|10453|10459|10449|23
1620831080000|2021-05-12 14:51:20|10463.3|10453.3|10462.8|10452.8|10465.8|10455.8|10462.8|10452.8|16
1620831090000|2021-05-12 14:51:30|10462.3|10452.3|10461|10451|10462.8|10452.8|10461|10451|15
1620831100000|2021-05-12 14:51:40|10460.8|10450.8|10459.5|10449.5|10461|10451|10459.5|10449.5|8
1620831110000|2021-05-12 14:51:50|10459.8|10449.8|10456.5|10446.5|10459.8|10449.8|10456.5|10446.5|13
1620831120000|2021-05-12 14:52:00|10456.3|10446.3|10456.3|10446.3|10456.8|10446.8|10455.8|10445.8|12
1620831130000|2021-05-12 14:52:10|10455.8|10445.8|10458.5|10448.5|10458.8|10448.8|10455.8|10445.8|11
1620831140000|2021-05-12 14:52:20|10458.3|10448.3|10457.5|10447.5|10458.3|10448.3|10457|10447|9
1620831150000|2021-05-12 14:52:30|10457|10447|10458.5|10448.5|10459.8|10449.8|10456.8|10446.8|14
1620831160000|2021-05-12 14:52:40|10458.8|10448.8|10457|10447|10458.8|10448.8|10457|10447|8
1620831170000|2021-05-12 14:52:50|10457.8|10447.8|10459|10449|10459.3|10449.3|10456.8|10446.8|12
1620831180000|2021-05-12 14:53:00|10458.8|10448.8|10460.3|10450.3|10460.8|10450.8|10458.8|10448.8|13
1620831190000|2021-05-12 14:53:10|10460|10450|10459.3|10449.3|10461|10451|10458.8|10448.8|9
1620831200000|2021-05-12 14:53:20|10458.8|10448.8|10461|10451|10461|10451|10458.8|10448.8|11
1620831210000|2021-05-12 14:53:30|10461.3|10451.3|10460.3|10450.3|10461.8|10451.8|10460|10450|10
1620831220000|2021-05-12 14:53:40|10460|10450|10459|10449|10460.3|10450.3|10459|10449|14
1620831230000|2021-05-12 14:53:50|10458.8|10448.8|10457|10447|10458.8|10448.8|10456|10446|7
1620831240000|2021-05-12 14:54:00|10458|10448|10457|10447|10458|10448|10456.4|10446.4|12
1620831250000|2021-05-12 14:54:10|10456.8|10446.8|10456.3|10446.3|10456.8|10446.8|10455.8|10445.8|4
1620831260000|2021-05-12 14:54:20|10455.8|10445.8|10456.3|10446.3|10456.3|10446.3|10455.8|10445.8|3
1620831270000|2021-05-12 14:54:30|10456|10446|10456|10446|10456.3|10446.3|10455.5|10445.5|8
1620831280000|2021-05-12 14:54:40|10456.8|10446.8|10455.5|10445.5|10457.8|10447.8|10455.5|10445.5|12
1620831290000|2021-05-12 14:54:50|10456.3|10446.3|10452.3|10442.3|10456.3|10446.3|10450.8|10440.8|21
1620831300000|2021-05-12 14:55:00|10452.8|10442.8|10451.3|10441.3|10453|10443|10451.3|10441.3|10
1620831310000|2021-05-12 14:55:10|10451.5|10441.5|10454.3|10444.3|10455.3|10445.3|10451.5|10441.5|15
1620831320000|2021-05-12 14:55:20|10454.5|10444.5|10454.3|10444.3|10455.3|10445.3|10453.5|10443.5|13
1620831330000|2021-05-12 14:55:30|10454.5|10444.5|10453.8|10443.8|10454.5|10444.5|10453.8|10443.8|6
1620831340000|2021-05-12 14:55:40|10453.5|10443.5|10448.3|10438.3|10453.5|10443.5|10448.3|10438.3|9
1620831350000|2021-05-12 14:55:50|10447.8|10437.8|10447.8|10437.8|10448.8|10438.8|10446.3|10436.3|15
1620831360000|2021-05-12 14:56:00|10447.3|10437.3|10447|10437|10448|10438|10446.3|10436.3|16
1620831370000|2021-05-12 14:56:10|10448.3|10438.3|10448.8|10438.8|10449.5|10439.5|10447.5|10437.5|16
1620831380000|2021-05-12 14:56:20|10448.3|10438.3|10449|10439|10450.5|10440.5|10448.3|10438.3|16
1620831390000|2021-05-12 14:56:30|10448.5|10438.5|10446.3|10436.3|10449|10439|10446|10436|12
1620831400000|2021-05-12 14:56:40|10446.8|10436.8|10450.8|10440.8|10450.8|10440.8|10446.8|10436.8|16
1620831410000|2021-05-12 14:56:50|10450.5|10440.5|10450.3|10440.3|10452|10442|10449.3|10439.3|13
1620831420000|2021-05-12 14:57:00|10449.5|10439.5|10452|10442|10452|10442|10447.5|10437.5|17
1620831430000|2021-05-12 14:57:10|10451.8|10441.8|10449.5|10439.5|10451.8|10441.8|10449.3|10439.3|16
1620831440000|2021-05-12 14:57:20|10451.3|10441.3|10454.5|10444.5|10454.5|10444.5|10451.3|10441.3|21
1620831450000|2021-05-12 14:57:30|10454.8|10444.8|10456.5|10446.5|10458|10448|10454.8|10444.8|19
1620831460000|2021-05-12 14:57:40|10456.3|10446.3|10457.8|10447.8|10458.5|10448.5|10456.3|10446.3|15
1620831470000|2021-05-12 14:57:50|10458|10448|10459.8|10449.8|10461|10451|10458|10448|23
1620831480000|2021-05-12 14:58:00|10459.5|10449.5|10459.5|10449.5|10459.5|10449.5|10456.8|10446.8|18
1620831490000|2021-05-12 14:58:10|10459|10449|10462.5|10452.5|10462.8|10452.8|10458.5|10448.5|15
1620831500000|2021-05-12 14:58:20|10463.3|10453.3|10463.3|10453.3|10464.8|10454.8|10463|10453|12
1620831510000|2021-05-12 14:58:30|10463|10453|10462.5|10452.5|10463.5|10453.5|10462.5|10452.5|4
1620831520000|2021-05-12 14:58:40|10461.8|10451.8|10459|10449|10461.8|10451.8|10459|10449|14
1620831530000|2021-05-12 14:58:50|10459.3|10449.3|10461|10451|10462.8|10452.8|10459.3|10449.3|17
1620831540000|2021-05-12 14:59:00|10461.3|10451.3|10459.5|10449.5|10461.3|10451.3|10459|10449|16
1620831550000|2021-05-12 14:59:10|10460.3|10450.3|10459.5|10449.5|10460.3|10450.3|10458|10448|12
1620831560000|2021-05-12 14:59:20|10459.3|10449.3|10461.8|10451.8|10461.8|10451.8|10457.8|10447.8|14
1620831570000|2021-05-12 14:59:30|10462.3|10452.3|10466.8|10456.8|10467|10457|10461.8|10451.8|17
1620831580000|2021-05-12 14:59:40|10466.3|10456.3|10469.5|10459.5|10471|10461|10466|10456|13
1620831590000|2021-05-12 14:59:50|10469.8|10459.8|10470.5|10460.5|10470.8|10460.8|10468|10458|18
1620831600000|2021-05-12 15:00:00|10471.5|10461.5|10466.8|10456.8|10471.8|10461.8|10466.3|10456.3|21
1620831610000|2021-05-12 15:00:10|10466.3|10456.3|10465.3|10455.3|10466.3|10456.3|10465|10455|15
1620831620000|2021-05-12 15:00:20|10466|10456|10467.8|10457.8|10467.8|10457.8|10466|10456|15
1620831630000|2021-05-12 15:00:30|10468|10458|10472|10462|10472|10462|10468|10458|21
1620831640000|2021-05-12 15:00:40|10472.8|10462.8|10476.5|10466.5|10476.8|10466.8|10472.8|10462.8|22
1620831650000|2021-05-12 15:00:50|10476.3|10466.3|10474|10464|10476.3|10466.3|10474|10464|13
1620831660000|2021-05-12 15:01:00|10475|10465|10474|10464|10477.5|10467.5|10474|10464|14
1620831670000|2021-05-12 15:01:10|10473.5|10463.5|10475.3|10465.3|10475.8|10465.8|10473.5|10463.5|13
1620831680000|2021-05-12 15:01:20|10475.5|10465.5|10480.3|10470.3|10480.3|10470.3|10475.5|10465.5|14
1620831690000|2021-05-12 15:01:30|10480|10470|10479.8|10469.8|10481|10471|10479.8|10469.8|20
1620831700000|2021-05-12 15:01:40|10480|10470|10481.8|10471.8|10482|10472|10479.5|10469.5|25
1620831710000|2021-05-12 15:01:50|10482|10472|10481|10471|10484.5|10474.5|10481|10471|25
1620831720000|2021-05-12 15:02:00|10481.5|10471.5|10481.5|10471.5|10482.3|10472.3|10481|10471|20
1620831730000|2021-05-12 15:02:10|10481.3|10471.3|10482.3|10472.3|10483.5|10473.5|10481.3|10471.3|17
1620831740000|2021-05-12 15:02:20|10482.5|10472.5|10488.8|10478.8|10488.8|10478.8|10481.8|10471.8|15
1620831750000|2021-05-12 15:02:30|10489.3|10479.3|10487.8|10477.8|10489.5|10479.5|10487.8|10477.8|17
1620831760000|2021-05-12 15:02:40|10488|10478|10488.3|10478.3|10488.3|10478.3|10487.8|10477.8|11
1620831770000|2021-05-12 15:02:50|10488|10478|10487|10477|10488|10478|10486.8|10476.8|8
1620831780000|2021-05-12 15:03:00|10486.8|10476.8|10485.8|10475.8|10487|10477|10483.3|10473.3|18
1620831790000|2021-05-12 15:03:10|10485.5|10475.5|10484.8|10474.8|10485.8|10475.8|10484.5|10474.5|9
1620831800000|2021-05-12 15:03:20|10484.3|10474.3|10484|10474|10484.5|10474.5|10483.8|10473.8|6
1620831810000|2021-05-12 15:03:30|10484.3|10474.3|10482.8|10472.8|10484.5|10474.5|10482.3|10472.3|12
1620831820000|2021-05-12 15:03:40|10482.3|10472.3|10482.3|10472.3|10483.3|10473.3|10482|10472|19
1620831830000|2021-05-12 15:03:50|10482.5|10472.5|10486.5|10476.5|10486.5|10476.5|10482.5|10472.5|7
1620831840000|2021-05-12 15:04:00|10486.3|10476.3|10483.3|10473.3|10486.3|10476.3|10482.3|10472.3|12
1620831850000|2021-05-12 15:04:10|10483|10473|10482.8|10472.8|10483.3|10473.3|10482|10472|9
1620831860000|2021-05-12 15:04:20|10482.5|10472.5|10483|10473|10483.3|10473.3|10482.3|10472.3|12
1620831870000|2021-05-12 15:04:30|10482.8|10472.8|10482.8|10472.8|10484|10474|10481.8|10471.8|11
1620831880000|2021-05-12 15:04:40|10483|10473|10482.3|10472.3|10484|10474|10482.3|10472.3|7
1620831890000|2021-05-12 15:04:50|10482.8|10472.8|10482.8|10472.8|10482.8|10472.8|10481.8|10471.8|5
1620831900000|2021-05-12 15:05:00|10482.3|10472.3|10480.3|10470.3|10482.3|10472.3|10480.3|10470.3|4
1620831910000|2021-05-12 15:05:10|10480|10470|10478.5|10468.5|10480|10470|10477.5|10467.5|12
1620831920000|2021-05-12 15:05:20|10478.3|10468.3|10477.3|10467.3|10478.3|10468.3|10476.5|10466.5|13
1620831930000|2021-05-12 15:05:30|10477|10467|10474.8|10464.8|10477|10467|10474.5|10464.5|11
1620831940000|2021-05-12 15:05:40|10475|10465|10474.8|10464.8|10475.3|10465.3|10474.5|10464.5|7
1620831950000|2021-05-12 15:05:50|10474.5|10464.5|10476|10466|10476|10466|10474.5|10464.5|6
1620831960000|2021-05-12 15:06:00|10475.8|10465.8|10478|10468|10478.8|10468.8|10473.8|10463.8|20
1620831970000|2021-05-12 15:06:10|10478.5|10468.5|10476|10466|10478.5|10468.5|10475.5|10465.5|20
1620831980000|2021-05-12 15:06:20|10475.5|10465.5|10477|10467|10477|10467|10474.8|10464.8|14
1620831990000|2021-05-12 15:06:30|10477.5|10467.5|10478.8|10468.8|10479.8|10469.8|10476.5|10466.5|11
1620832000000|2021-05-12 15:06:40|10479|10469|10477.3|10467.3|10479|10469|10477.3|10467.3|4
1620832010000|2021-05-12 15:06:50|10478|10468|10477.3|10467.3|10478.8|10468.8|10477.3|10467.3|10
1620832020000|2021-05-12 15:07:00|10476.8|10466.8|10474.5|10464.5|10477.3|10467.3|10474.5|10464.5|14
1620832030000|2021-05-12 15:07:10|10475|10465|10473.5|10463.5|10475.8|10465.8|10473|10463|11
1620832040000|2021-05-12 15:07:20|10473.3|10463.3|10472.3|10462.3|10473.3|10463.3|10472.3|10462.3|15
1620832050000|2021-05-12 15:07:30|10472.8|10462.8|10470.8|10460.8|10472.8|10462.8|10470.8|10460.8|9
1620832060000|2021-05-12 15:07:40|10471.3|10461.3|10471.3|10461.3|10471.8|10461.8|10470.8|10460.8|10
1620832070000|2021-05-12 15:07:50|10472|10462|10470.5|10460.5|10472|10462|10470.5|10460.5|9
1620832080000|2021-05-12 15:08:00|10469.8|10459.8|10469.5|10459.5|10469.8|10459.8|10468|10458|17
1620832090000|2021-05-12 15:08:10|10472|10462|10474.5|10464.5|10475|10465|10472|10462|7
1620832100000|2021-05-12 15:08:20|10474.8|10464.8|10476.3|10466.3|10478.8|10468.8|10474.8|10464.8|14
1620832110000|2021-05-12 15:08:30|10475.8|10465.8|10477.5|10467.5|10479.5|10469.5|10475.8|10465.8|10
1620832120000|2021-05-12 15:08:40|10478|10468|10478.5|10468.5|10478.8|10468.8|10477.8|10467.8|7
1620832130000|2021-05-12 15:08:50|10478.3|10468.3|10481.3|10471.3|10481.5|10471.5|10478.3|10468.3|12
1620832140000|2021-05-12 15:09:00|10481.5|10471.5|10483|10473|10483.8|10473.8|10481.5|10471.5|11
1620832150000|2021-05-12 15:09:10|10483.3|10473.3|10482.5|10472.5|10483.5|10473.5|10482.3|10472.3|15
1620832160000|2021-05-12 15:09:20|10482.3|10472.3|10483.3|10473.3|10486.4|10476.4|10482.3|10472.3|11
1620832170000|2021-05-12 15:09:30|10483|10473|10480.8|10470.8|10483|10473|10480.8|10470.8|5
1620832180000|2021-05-12 15:09:40|10480.3|10470.3|10479.3|10469.3|10480.3|10470.3|10477.8|10467.8|18
1620832190000|2021-05-12 15:09:50|10479.5|10469.5|10480.8|10470.8|10481|10471|10479.5|10469.5|9
1620832200000|2021-05-12 15:10:00|10480|10470|10477.5|10467.5|10480.8|10470.8|10477.5|10467.5|11
1620832210000|2021-05-12 15:10:10|10477.3|10467.3|10477.8|10467.8|10479.9|10469.9|10477.3|10467.3|9
1620832220000|2021-05-12 15:10:20|10478.3|10468.3|10475.5|10465.5|10478.3|10468.3|10475.5|10465.5|12
1620832230000|2021-05-12 15:10:30|10475.3|10465.3|10475|10465|10475.5|10465.5|10473.8|10463.8|6
1620832240000|2021-05-12 15:10:40|10474.3|10464.3|10474.3|10464.3|10475.5|10465.5|10473.3|10463.3|9
1620832250000|2021-05-12 15:10:50|10475.8|10465.8|10476.4|10466.4|10476.4|10466.4|10475.8|10465.8|4
1620832260000|2021-05-12 15:11:00|10476.5|10466.5|10481|10471|10481|10471|10476.5|10466.5|11
1620832270000|2021-05-12 15:11:10|10481.3|10471.3|10484.5|10474.5|10486.3|10476.3|10481.3|10471.3|11
1620832280000|2021-05-12 15:11:20|10484.8|10474.8|10484.5|10474.5|10484.8|10474.8|10482.8|10472.8|8
1620832290000|2021-05-12 15:11:30|10484|10474|10482|10472|10484|10474|10481|10471|10
1620832300000|2021-05-12 15:11:40|10482.5|10472.5|10481.5|10471.5|10482.5|10472.5|10481|10471|8
1620832310000|2021-05-12 15:11:50|10481|10471|10484.3|10474.3|10484.8|10474.8|10480.3|10470.3|11
1620832320000|2021-05-12 15:12:00|10483.8|10473.8|10482.5|10472.5|10483.8|10473.8|10481.5|10471.5|13
1620832330000|2021-05-12 15:12:10|10483.3|10473.3|10482|10472|10483.5|10473.5|10481.3|10471.3|12
1620832340000|2021-05-12 15:12:20|10482.3|10472.3|10483|10473|10483|10473|10481.5|10471.5|17
1620832350000|2021-05-12 15:12:30|10484.5|10474.5|10485.5|10475.5|10486.5|10476.5|10483.3|10473.3|17
1620832360000|2021-05-12 15:12:40|10485.8|10475.8|10484.5|10474.5|10485.8|10475.8|10484.5|10474.5|9
1620832370000|2021-05-12 15:12:50|10485.3|10475.3|10484.3|10474.3|10485.3|10475.3|10483.8|10473.8|5
1620832380000|2021-05-12 15:13:00|10483.8|10473.8|10485.5|10475.5|10486.8|10476.8|10483.5|10473.5|14
1620832390000|2021-05-12 15:13:10|10485.3|10475.3|10485.3|10475.3|10485.3|10475.3|10484.8|10474.8|7
1620832400000|2021-05-12 15:13:20|10484.8|10474.8|10483.5|10473.5|10485.3|10475.3|10483.3|10473.3|17
1620832410000|2021-05-12 15:13:30|10484.3|10474.3|10484.3|10474.3|10484.3|10474.3|10482.8|10472.8|8
1620832420000|2021-05-12 15:13:40|10484.5|10474.5|10483|10473|10485.5|10475.5|10482|10472|14
1620832430000|2021-05-12 15:13:50|10482.3|10472.3|10480.5|10470.5|10482.3|10472.3|10479.5|10469.5|16
1620832440000|2021-05-12 15:14:00|10481|10471|10481.5|10471.5|10481.5|10471.5|10480.3|10470.3|7
1620832450000|2021-05-12 15:14:10|10481|10471|10479.8|10469.8|10482|10472|10479.8|10469.8|14
1620832460000|2021-05-12 15:14:20|10480|10470|10479|10469|10480.5|10470.5|10477.3|10467.3|11
1620832470000|2021-05-12 15:14:30|10479.3|10469.3|10479.8|10469.8|10479.8|10469.8|10479.3|10469.3|4
1620832480000|2021-05-12 15:14:40|10480.3|10470.3|10481.3|10471.3|10482|10472|10480.3|10470.3|13
1620832490000|2021-05-12 15:14:50|10481.8|10471.8|10479|10469|10481.8|10471.8|10479|10469|15
1620832500000|2021-05-12 15:15:00|10478.8|10468.8|10477|10467|10479.8|10469.8|10477|10467|17
1620832510000|2021-05-12 15:15:10|10476.5|10466.5|10478.8|10468.8|10479.5|10469.5|10475.5|10465.5|20
1620832520000|2021-05-12 15:15:20|10479.5|10469.5|10480|10470|10480|10470|10479.5|10469.5|12
1620832530000|2021-05-12 15:15:30|10479.5|10469.5|10481|10471|10481|10471|10478.3|10468.3|20
1620832540000|2021-05-12 15:15:40|10480.8|10470.8|10480|10470|10481.3|10471.3|10479|10469|24
1620832550000|2021-05-12 15:15:50|10479.5|10469.5|10480|10470|10481|10471|10479.5|10469.5|11
1620832560000|2021-05-12 15:16:00|10479|10469|10472.3|10462.3|10479|10469|10471.8|10461.8|21
1620832570000|2021-05-12 15:16:10|10471.8|10461.8|10474|10464|10474.5|10464.5|10470.3|10460.3|27
1620832580000|2021-05-12 15:16:20|10474.3|10464.3|10471|10461|10474.3|10464.3|10469.3|10459.3|21
1620832590000|2021-05-12 15:16:30|10471.3|10461.3|10465.8|10455.8|10472.3|10462.3|10465.8|10455.8|19
1620832600000|2021-05-12 15:16:40|10465.5|10455.5|10467.5|10457.5|10467.5|10457.5|10464.8|10454.8|24
1620832610000|2021-05-12 15:16:50|10468.3|10458.3|10465.3|10455.3|10468.5|10458.5|10465.3|10455.3|15
1620832620000|2021-05-12 15:17:00|10465|10455|10466.8|10456.8|10467|10457|10463|10453|17
1620832630000|2021-05-12 15:17:10|10465.8|10455.8|10465.3|10455.3|10467|10457|10464|10454|21
1620832640000|2021-05-12 15:17:20|10465|10455|10467|10457|10467.3|10457.3|10465|10455|16
1620832650000|2021-05-12 15:17:30|10467.3|10457.3|10469.5|10459.5|10469.5|10459.5|10467|10457|16
1620832660000|2021-05-12 15:17:40|10469.8|10459.8|10470|10460|10471.5|10461.5|10469.5|10459.5|15
1620832670000|2021-05-12 15:17:50|10470.5|10460.5|10470|10460|10470.5|10460.5|10469|10459|13
1620832680000|2021-05-12 15:18:00|10470.8|10460.8|10469.3|10459.3|10470.8|10460.8|10469.3|10459.3|9
1620832690000|2021-05-12 15:18:10|10470|10460|10471.3|10461.3|10472|10462|10470|10460|12
1620832700000|2021-05-12 15:18:20|10472|10462|10476.3|10466.3|10476.5|10466.5|10472|10462|18
1620832710000|2021-05-12 15:18:30|10476.5|10466.5|10475.5|10465.5|10477|10467|10475.5|10465.5|16
1620832720000|2021-05-12 15:18:40|10475.3|10465.3|10476.8|10466.8|10478.8|10468.8|10475.3|10465.3|16
1620832730000|2021-05-12 15:18:50|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|10476.3|10466.3|3
1620832750000|2021-05-12 15:19:10|10476.3|10466.3|10476|10466|10476.3|10466.3|10475.8|10465.8|6
1620832770000|2021-05-12 15:19:30|10475.8|10465.8|10474|10464|10475.8|10465.8|10474|10464|5
1620832780000|2021-05-12 15:19:40|10474.3|10464.3|10474.5|10464.5|10474.5|10464.5|10474.3|10464.3|2
1620832790000|2021-05-12 15:19:50|10475|10465|10474.5|10464.5|10475.8|10465.8|10474.5|10464.5|6
1620832800000|2021-05-12 15:20:00|10475|10465|10476|10466|10476|10466|10475|10465|3
1620832810000|2021-05-12 15:20:10|10477|10467|10476.8|10466.8|10478.5|10468.5|10476|10466|12
1620832820000|2021-05-12 15:20:20|10476.3|10466.3|10474.8|10464.8|10476.3|10466.3|10474.8|10464.8|7
1620832830000|2021-05-12 15:20:30|10474.3|10464.3|10472.8|10462.8|10474.3|10464.3|10471.8|10461.8|14
1620832840000|2021-05-12 15:20:40|10473|10463|10472.5|10462.5|10473.5|10463.5|10472.5|10462.5|9
1620832850000|2021-05-12 15:20:50|10472.3|10462.3|10471|10461|10472.3|10462.3|10470.8|10460.8|6
1620832860000|2021-05-12 15:21:00|10471.3|10461.3|10467.3|10457.3|10471.3|10461.3|10467.3|10457.3|12
1620832870000|2021-05-12 15:21:10|10467.5|10457.5|10468.5|10458.5|10468.8|10458.8|10467.5|10457.5|6
1620832880000|2021-05-12 15:21:20|10468.3|10458.3|10469|10459|10469.3|10459.3|10468.3|10458.3|9
1620832890000|2021-05-12 15:21:30|10468.3|10458.3|10471|10461|10472.3|10462.3|10468.3|10458.3|12
1620832900000|2021-05-12 15:21:40|10471.3|10461.3|10470.8|10460.8|10471.3|10461.3|10470.5|10460.5|7
1620832910000|2021-05-12 15:21:50|10470.5|10460.5|10470.3|10460.3|10470.5|10460.5|10470.3|10460.3|2
1620832920000|2021-05-12 15:22:00|10469.8|10459.8|10468.8|10458.8|10469.8|10459.8|10468.3|10458.3|7
1620832930000|2021-05-12 15:22:10|10468|10458|10467.5|10457.5|10468|10458|10466|10456|11
1620832940000|2021-05-12 15:22:20|10467.3|10457.3|10466.5|10456.5|10467.3|10457.3|10465.8|10455.8|10
1620832950000|2021-05-12 15:22:30|10466.3|10456.3|10465.8|10455.8|10466.3|10456.3|10465|10455|4
1620832960000|2021-05-12 15:22:40|10465.5|10455.5|10464.3|10454.3|10467.5|10457.5|10464.3|10454.3|12
1620832970000|2021-05-12 15:22:50|10464.8|10454.8|10465|10455|10465.8|10455.8|10464.5|10454.5|13
1620832980000|2021-05-12 15:23:00|10464.8|10454.8|10465.3|10455.3|10465.3|10455.3|10464.5|10454.5|7
1620832990000|2021-05-12 15:23:10|10465.8|10455.8|10466.8|10456.8|10467.5|10457.5|10465.8|10455.8|12
1620833000000|2021-05-12 15:23:20|10467|10457|10467.3|10457.3|10467.5|10457.5|10466.8|10456.8|11
1620833010000|2021-05-12 15:23:30|10468|10458|10467.8|10457.8|10468|10458|10467.3|10457.3|7
1620833020000|2021-05-12 15:23:40|10467.5|10457.5|10467|10457|10467.5|10457.5|10466.8|10456.8|4
1620833030000|2021-05-12 15:23:50|10466.8|10456.8|10465.5|10455.5|10466.8|10456.8|10465.3|10455.3|9
1620833040000|2021-05-12 15:24:00|10465.3|10455.3|10465|10455|10465.8|10455.8|10464|10454|10
1620833050000|2021-05-12 15:24:10|10465.3|10455.3|10465.3|10455.3|10465.3|10455.3|10464|10454|14
1620833060000|2021-05-12 15:24:20|10465|10455|10466|10456|10466.3|10456.3|10465|10455|13
1620833070000|2021-05-12 15:24:30|10465.8|10455.8|10462.3|10452.3|10465.8|10455.8|10462.3|10452.3|6
1620833080000|2021-05-12 15:24:40|10462.5|10452.5|10462.8|10452.8|10462.8|10452.8|10462.5|10452.5|2
1620833090000|2021-05-12 15:24:50|10462.5|10452.5|10462.3|10452.3|10462.5|10452.5|10462.3|10452.3|2
1620833100000|2021-05-12 15:25:00|10462|10452|10461.5|10451.5|10462|10452|10461|10451|4
1620833110000|2021-05-12 15:25:10|10461|10451|10461.5|10451.5|10461.5|10451.5|10461|10451|8
1620833120000|2021-05-12 15:25:20|10461|10451|10460.3|10450.3|10461.5|10451.5|10460.3|10450.3|18
1620833130000|2021-05-12 15:25:30|10460|10450|10454.9|10444.9|10460|10450|10454.9|10444.9|5
1620833140000|2021-05-12 15:25:40|10454.4|10444.4|10450.6|10440.6|10454.4|10444.4|10450|10440|13
1620833150000|2021-05-12 15:25:50|10450.9|10440.9|10448|10438|10450.9|10440.9|10446.3|10436.3|17
1620833160000|2021-05-12 15:26:00|10449.5|10439.5|10451.5|10441.5|10451.5|10441.5|10447.9|10437.9|13
1620833170000|2021-05-12 15:26:10|10451.8|10441.8|10452.5|10442.5|10453|10443|10451.8|10441.8|5
1620833180000|2021-05-12 15:26:20|10452.3|10442.3|10454.3|10444.3|10454.3|10444.3|10451.8|10441.8|13
1620833190000|2021-05-12 15:26:30|10454.5|10444.5|10455.5|10445.5|10455.5|10445.5|10454.5|10444.5|16
1620833200000|2021-05-12 15:26:40|10455.8|10445.8|10456.8|10446.8|10458.3|10448.3|10454.8|10444.8|19
1620833210000|2021-05-12 15:26:50|10456.5|10446.5|10449.9|10439.9|10456.5|10446.5|10449.6|10439.6|8
1620833220000|2021-05-12 15:27:00|10449.6|10439.6|10448.3|10438.3|10449.6|10439.6|10448|10438|7
1620833230000|2021-05-12 15:27:10|10448.5|10438.5|10448.5|10438.5|10448.8|10438.8|10448.3|10438.3|7
1620833240000|2021-05-12 15:27:20|10448.8|10438.8|10447.5|10437.5|10448.8|10438.8|10447.5|10437.5|4
1620833250000|2021-05-12 15:27:30|10447|10437|10448|10438|10448|10438|10446|10436|11
1620833260000|2021-05-12 15:27:40|10447.8|10437.8|10447.3|10437.3|10448.5|10438.5|10447|10437|10
1620833270000|2021-05-12 15:27:50|10448|10438|10447.8|10437.8|10448.5|10438.5|10447.5|10437.5|5
1620833280000|2021-05-12 15:28:00|10447.3|10437.3|10447.8|10437.8|10448|10438|10447.3|10437.3|18
1620833290000|2021-05-12 15:28:10|10448|10438|10447.3|10437.3|10448.3|10438.3|10447.3|10437.3|6
1620833300000|2021-05-12 15:28:20|10447|10437|10446.8|10436.8|10447|10437|10446|10436|5
1620833310000|2021-05-12 15:28:30|10447|10437|10448.3|10438.3|10448.5|10438.5|10447|10437|7
1620833320000|2021-05-12 15:28:40|10448|10438|10443.5|10433.5|10448|10438|10443.3|10433.3|9
1620833330000|2021-05-12 15:28:50|10443.8|10433.8|10443.5|10433.5|10443.8|10433.8|10443|10433|8
1620833340000|2021-05-12 15:29:00|10443.3|10433.3|10443.5|10433.5|10443.5|10433.5|10443|10433|4
1620833350000|2021-05-12 15:29:10|10443.8|10433.8|10444|10434|10444.3|10434.3|10443.5|10433.5|9
1620833360000|2021-05-12 15:29:20|10443.8|10433.8|10443|10433|10444|10434|10442.8|10432.8|7
1620833370000|2021-05-12 15:29:30|10443.3|10433.3|10442.3|10432.3|10443.3|10433.3|10442|10432|6
1620833380000|2021-05-12 15:29:40|10442.5|10432.5|10446.5|10436.5|10446.5|10436.5|10442.5|10432.5|8
1620833390000|2021-05-12 15:29:50|10446.3|10436.3|10448|10438|10448|10438|10446.3|10436.3|11
1620833400000|2021-05-12 15:30:00|10448.3|10438.3|10450|10440|10450.3|10440.3|10447.8|10437.8|12
1620833410000|2021-05-12 15:30:10|10449.8|10439.8|10448.3|10438.3|10450|10440|10448|10438|7
1620833420000|2021-05-12 15:30:20|10448|10438|10448.5|10438.5|10448.8|10438.8|10447.3|10437.3|11
1620833430000|2021-05-12 15:30:30|10449|10439|10450.5|10440.5|10451.3|10441.3|10449|10439|11
1620833440000|2021-05-12 15:30:40|10450|10440|10451.5|10441.5|10451.5|10441.5|10449.8|10439.8|10
1620833450000|2021-05-12 15:30:50|10452.3|10442.3|10448.5|10438.5|10452.5|10442.5|10448.3|10438.3|18
1620833460000|2021-05-12 15:31:00|10448.3|10438.3|10443|10433|10448.8|10438.8|10443|10433|12
1620833470000|2021-05-12 15:31:10|10442.8|10432.8|10446.3|10436.3|10446.3|10436.3|10442.8|10432.8|14
1620833480000|2021-05-12 15:31:20|10446|10436|10446|10436|10447.5|10437.5|10445.5|10435.5|13
1620833490000|2021-05-12 15:31:30|10446.3|10436.3|10442.8|10432.8|10446.5|10436.5|10442.8|10432.8|11
1620833500000|2021-05-12 15:31:40|10443|10433|10442.5|10432.5|10443|10433|10442|10432|9
1620833510000|2021-05-12 15:31:50|10442.8|10432.8|10443.3|10433.3|10443.5|10433.5|10442.8|10432.8|6
1620833520000|2021-05-12 15:32:00|10443|10433|10442.5|10432.5|10443|10433|10442|10432|8
1620833530000|2021-05-12 15:32:10|10442.8|10432.8|10443.5|10433.5|10444.8|10434.8|10442.8|10432.8|7
1620833540000|2021-05-12 15:32:20|10443.8|10433.8|10445.5|10435.5|10446.3|10436.3|10443.8|10433.8|7
1620833550000|2021-05-12 15:32:30|10445.3|10435.3|10445|10435|10446.5|10436.5|10444.8|10434.8|14
1620833560000|2021-05-12 15:32:40|10443.3|10433.3|10442.3|10432.3|10444.5|10434.5|10442|10432|24
1620833570000|2021-05-12 15:32:50|10441.8|10431.8|10442|10432|10443.8|10433.8|10441.5|10431.5|18
1620833580000|2021-05-12 15:33:00|10441.8|10431.8|10443|10433|10443.5|10433.5|10441.5|10431.5|13
1620833590000|2021-05-12 15:33:10|10442.8|10432.8|10445.3|10435.3|10445.8|10435.8|10442.8|10432.8|14
1620833600000|2021-05-12 15:33:20|10445|10435|10446.5|10436.5|10446.5|10436.5|10445|10435|11
1620833610000|2021-05-12 15:33:30|10446|10436|10447|10437|10447|10437|10445.3|10435.3|9
1620833620000|2021-05-12 15:33:40|10446.8|10436.8|10453.8|10443.8|10453.8|10443.8|10445.5|10435.5|13
1620833630000|2021-05-12 15:33:50|10454.3|10444.3|10454.3|10444.3|10454.5|10444.5|10453|10443|9
1620833640000|2021-05-12 15:34:00|10454.8|10444.8|10453|10443|10454.8|10444.8|10453|10443|7
1620833650000|2021-05-12 15:34:10|10452.8|10442.8|10449.5|10439.5|10452.8|10442.8|10449.5|10439.5|6
1620833660000|2021-05-12 15:34:20|10450|10440|10451.5|10441.5|10452.3|10442.3|10449.8|10439.8|9
1620833670000|2021-05-12 15:34:30|10452|10442|10451|10441|10452.3|10442.3|10450.8|10440.8|8
1620833680000|2021-05-12 15:34:40|10451.5|10441.5|10452|10442|10452.3|10442.3|10451.3|10441.3|10
1620833690000|2021-05-12 15:34:50|10452.3|10442.3|10449.3|10439.3|10452.3|10442.3|10449|10439|13
1620833700000|2021-05-12 15:35:00|10449|10439|10446.3|10436.3|10449|10439|10446.3|10436.3|22
1620833710000|2021-05-12 15:35:10|10446.8|10436.8|10447.8|10437.8|10447.8|10437.8|10446.8|10436.8|11
1620833720000|2021-05-12 15:35:20|10448|10438|10447.3|10437.3|10448|10438|10446|10436|10
1620833730000|2021-05-12 15:35:30|10447.5|10437.5|10447|10437|10447.5|10437.5|10446|10436|11
1620833740000|2021-05-12 15:35:40|10447.3|10437.3|10447.8|10437.8|10448|10438|10447|10437|10
1620833750000|2021-05-12 15:35:50|10447.5|10437.5|10446|10436|10447.5|10437.5|10446|10436|5
1620833760000|2021-05-12 15:36:00|10446.3|10436.3|10447|10437|10448.6|10438.6|10446|10436|19
1620833770000|2021-05-12 15:36:10|10446.8|10436.8|10446|10436|10447|10437|10446|10436|10
1620833780000|2021-05-12 15:36:20|10446.5|10436.5|10444.5|10434.5|10446.5|10436.5|10444.5|10434.5|4
1620833790000|2021-05-12 15:36:30|10444.3|10434.3|10443.5|10433.5|10444.3|10434.3|10443|10433|11
1620833800000|2021-05-12 15:36:40|10444.3|10434.3|10443.3|10433.3|10444.3|10434.3|10443|10433|5
1620833810000|2021-05-12 15:36:50|10443.8|10433.8|10444.3|10434.3|10444.3|10434.3|10443.5|10433.5|8
1620833820000|2021-05-12 15:37:00|10444|10434|10444.3|10434.3|10444.3|10434.3|10443.5|10433.5|6
1620833830000|2021-05-12 15:37:10|10444|10434|10444.8|10434.8|10445.3|10435.3|10443.8|10433.8|9
1620833840000|2021-05-12 15:37:20|10445|10435|10445.5|10435.5|10446|10436|10444.8|10434.8|7
1620833850000|2021-05-12 15:37:30|10445.8|10435.8|10444.5|10434.5|10446|10436|10444.5|10434.5|6
1620833860000|2021-05-12 15:37:40|10444.3|10434.3|10444.5|10434.5|10445|10435|10444|10434|7
1620833870000|2021-05-12 15:37:50|10444|10434|10443|10433|10444.5|10434.5|10442.8|10432.8|6
1620833880000|2021-05-12 15:38:00|10442.8|10432.8|10443.3|10433.3|10443.5|10433.5|10441.8|10431.8|9
1620833890000|2021-05-12 15:38:10|10442.8|10432.8|10442|10432|10444|10434|10442|10432|11
1620833910000|2021-05-12 15:38:30|10441.8|10431.8|10442|10432|10442.3|10432.3|10441|10431|5
1620833920000|2021-05-12 15:38:40|10442.3|10432.3|10441.5|10431.5|10442.3|10432.3|10441|10431|8
1620833930000|2021-05-12 15:38:50|10441|10431|10442.5|10432.5|10442.5|10432.5|10441|10431|7
1620833940000|2021-05-12 15:39:00|10442.8|10432.8|10445.3|10435.3|10445.3|10435.3|10442.8|10432.8|7
1620833950000|2021-05-12 15:39:10|10445.8|10435.8|10448.5|10438.5|10448.5|10438.5|10445.8|10435.8|10
1620833960000|2021-05-12 15:39:20|10449.3|10439.3|10451|10441|10452.3|10442.3|10449.3|10439.3|18
1620833970000|2021-05-12 15:39:30|10450.5|10440.5|10450.5|10440.5|10451|10441|10450.5|10440.5|3
1620833980000|2021-05-12 15:39:40|10450.8|10440.8|10450.8|10440.8|10450.8|10440.8|10450.5|10440.5|5
1620833990000|2021-05-12 15:39:50|10451|10441|10451.5|10441.5|10452.3|10442.3|10451|10441|10
1620834000000|2021-05-12 15:40:00|10451.3|10441.3|10448.8|10438.8|10451.3|10441.3|10448.3|10438.3|10
1620834010000|2021-05-12 15:40:10|10449|10439|10448.8|10438.8|10449|10439|10448.5|10438.5|4
1620834020000|2021-05-12 15:40:20|10448.5|10438.5|10446.3|10436.3|10448.8|10438.8|10446.3|10436.3|6
1620834030000|2021-05-12 15:40:30|10446|10436|10444|10434|10446|10436|10444|10434|4
1620834040000|2021-05-12 15:40:40|10444.5|10434.5|10444.5|10434.5|10445.3|10435.3|10443.8|10433.8|13
1620834050000|2021-05-12 15:40:50|10444.3|10434.3|10444.3|10434.3|10445|10435|10444|10434|12
1620834060000|2021-05-12 15:41:00|10444|10434|10442.8|10432.8|10444|10434|10442.8|10432.8|9
1620834070000|2021-05-12 15:41:10|10442.5|10432.5|10445|10435|10445.3|10435.3|10442.5|10432.5|8
1620834080000|2021-05-12 15:41:20|10445.5|10435.5|10446.3|10436.3|10446.3|10436.3|10445.5|10435.5|3
1620834090000|2021-05-12 15:41:30|10446|10436|10445|10435|10446|10436|10445|10435|5
1620834100000|2021-05-12 15:41:40|10444.5|10434.5|10445.8|10435.8|10445.8|10435.8|10444.5|10434.5|5
1620834110000|2021-05-12 15:41:50|10446|10436|10446.8|10436.8|10446.8|10436.8|10446|10436|3
1620834120000|2021-05-12 15:42:00|10447|10437|10447.5|10437.5|10448|10438|10446.3|10436.3|13
1620834130000|2021-05-12 15:42:10|10447|10437|10447.3|10437.3|10447.3|10437.3|10446.8|10436.8|3
1620834140000|2021-05-12 15:42:20|10446.8|10436.8|10448|10438|10448.5|10438.5|10446.8|10436.8|6
1620834150000|2021-05-12 15:42:30|10448.3|10438.3|10448.3|10438.3|10449|10439|10448.3|10438.3|4
1620834160000|2021-05-12 15:42:40|10447.8|10437.8|10448.3|10438.3|10448.3|10438.3|10447.8|10437.8|2
1620834170000|2021-05-12 15:42:50|10448.5|10438.5|10448.5|10438.5|10449|10439|10448.5|10438.5|3
1620834180000|2021-05-12 15:43:00|10448.3|10438.3|10447|10437|10448.3|10438.3|10446|10436|10
1620834190000|2021-05-12 15:43:10|10446.8|10436.8|10446.8|10436.8|10447.3|10437.3|10446|10436|9
1620834200000|2021-05-12 15:43:20|10447.3|10437.3|10448|10438|10448|10438|10447.3|10437.3|3
1620834210000|2021-05-12 15:43:30|10447.8|10437.8|10447.5|10437.5|10447.8|10437.8|10447.3|10437.3|3
1620834220000|2021-05-12 15:43:40|10447.8|10437.8|10447.5|10437.5|10447.8|10437.8|10447.5|10437.5|2
1620834230000|2021-05-12 15:43:50|10448|10438|10447|10437|10448|10438|10447|10437|5
1620834240000|2021-05-12 15:44:00|10447.3|10437.3|10447.5|10437.5|10448|10438|10447.3|10437.3|6
1620834250000|2021-05-12 15:44:10|10447.3|10437.3|10448|10438|10448.8|10438.8|10447.3|10437.3|5
1620834260000|2021-05-12 15:44:20|10448.3|10438.3|10450|10440|10450|10440|10448.3|10438.3|4
1620834270000|2021-05-12 15:44:30|10450.3|10440.3|10451.3|10441.3|10451.5|10441.5|10450.3|10440.3|6
1620834280000|2021-05-12 15:44:40|10451|10441|10451|10441|10451.5|10441.5|10450.8|10440.8|5
1620834290000|2021-05-12 15:44:50|10451.5|10441.5|10453|10443|10453|10443|10451.5|10441.5|5
1620834300000|2021-05-12 15:45:00|10452.5|10442.5|10453.5|10443.5|10453.5|10443.5|10452.3|10442.3|7
1620834310000|2021-05-12 15:45:10|10454.3|10444.3|10455.8|10445.8|10456|10446|10454|10444|9
1620834320000|2021-05-12 15:45:20|10456|10446|10451.5|10441.5|10456|10446|10451.5|10441.5|9
1620834330000|2021-05-12 15:45:30|10451.3|10441.3|10449.5|10439.5|10451.3|10441.3|10449.5|10439.5|10
1620834340000|2021-05-12 15:45:40|10449.6|10439.6|10448.5|10438.5|10449.6|10439.6|10448.5|10438.5|11
1620834350000|2021-05-12 15:45:50|10448|10438|10447.5|10437.5|10448|10438|10447.5|10437.5|4
1620834360000|2021-05-12 15:46:00|10447|10437|10444|10434|10447|10437|10444|10434|14
1620834370000|2021-05-12 15:46:10|10443.8|10433.8|10451.3|10441.3|10452|10442|10443.8|10433.8|18
1620834380000|2021-05-12 15:46:20|10451.5|10441.5|10451.6|10441.6|10452.5|10442.5|10450.4|10440.4|11
1620834390000|2021-05-12 15:46:30|10451.8|10441.8|10452.5|10442.5|10453|10443|10451.8|10441.8|8
1620834400000|2021-05-12 15:46:40|10453|10443|10453.5|10443.5|10453.5|10443.5|10453|10443|4
1620834410000|2021-05-12 15:46:50|10454|10444|10454.5|10444.5|10454.5|10444.5|10452.5|10442.5|8
1620834420000|2021-05-12 15:47:00|10455.3|10445.3|10456.8|10446.8|10457|10447|10455.3|10445.3|7
1620834430000|2021-05-12 15:47:10|10457.3|10447.3|10455.3|10445.3|10457.3|10447.3|10454.8|10444.8|6
1620834440000|2021-05-12 15:47:20|10455|10445|10454.5|10444.5|10455.8|10445.8|10454.5|10444.5|15
1620834450000|2021-05-12 15:47:30|10454.3|10444.3|10454.5|10444.5|10454.5|10444.5|10452.5|10442.5|7
1620834460000|2021-05-12 15:47:40|10454.3|10444.3|10453.8|10443.8|10454.3|10444.3|10453.8|10443.8|4
1620834470000|2021-05-12 15:47:50|10454.3|10444.3|10454.5|10444.5|10454.5|10444.5|10454.3|10444.3|2
1620834480000|2021-05-12 15:48:00|10454.3|10444.3|10455.3|10445.3|10455.3|10445.3|10454|10444|11
1620834490000|2021-05-12 15:48:10|10455.5|10445.5|10454.8|10444.8|10455.8|10445.8|10454.8|10444.8|5
1620834500000|2021-05-12 15:48:20|10455.5|10445.5|10454.3|10444.3|10455.8|10445.8|10454.3|10444.3|7
1620834510000|2021-05-12 15:48:30|10454|10444|10454.3|10444.3|10454.3|10444.3|10453.8|10443.8|4
1620834520000|2021-05-12 15:48:40|10453.5|10443.5|10453.5|10443.5|10453.5|10443.5|10453.5|10443.5|1
1620834530000|2021-05-12 15:48:50|10454|10444|10453.5|10443.5|10454.3|10444.3|10453.5|10443.5|4
1620834540000|2021-05-12 15:49:00|10453.3|10443.3|10454|10444|10454|10444|10453.3|10443.3|4
1620834550000|2021-05-12 15:49:10|10455|10445|10454.3|10444.3|10455.8|10445.8|10454.3|10444.3|13
1620834560000|2021-05-12 15:49:20|10454.5|10444.5|10455|10445|10455.3|10445.3|10454.5|10444.5|5
1620834570000|2021-05-12 15:49:30|10454.5|10444.5|10450|10440|10454.5|10444.5|10449.5|10439.5|11
1620834580000|2021-05-12 15:49:40|10450.3|10440.3|10447.8|10437.8|10452|10442|10447.8|10437.8|15
1620834590000|2021-05-12 15:49:50|10447.5|10437.5|10447|10437|10449|10439|10446.5|10436.5|11
1620834600000|2021-05-12 15:50:00|10447.3|10437.3|10447.3|10437.3|10447.8|10437.8|10447.3|10437.3|5
1620834610000|2021-05-12 15:50:10|10447.5|10437.5|10448.3|10438.3|10448.3|10438.3|10447.5|10437.5|3
1620834620000|2021-05-12 15:50:20|10448.5|10438.5|10451.5|10441.5|10451.5|10441.5|10448.5|10438.5|10
1620834630000|2021-05-12 15:50:30|10451.4|10441.4|10449.8|10439.8|10451.4|10441.4|10449.8|10439.8|5
1620834640000|2021-05-12 15:50:40|10450.3|10440.3|10448.8|10438.8|10451|10441|10448.8|10438.8|16
1620834650000|2021-05-12 15:50:50|10448.3|10438.3|10448|10438|10448.5|10438.5|10447.8|10437.8|6
1620834660000|2021-05-12 15:51:00|10447.8|10437.8|10448.5|10438.5|10448.5|10438.5|10447.5|10437.5|14
1620834670000|2021-05-12 15:51:10|10448|10438|10447.8|10437.8|10448|10438|10447.8|10437.8|2
1620834680000|2021-05-12 15:51:20|10448|10438|10449|10439|10449.3|10439.3|10447.8|10437.8|10
1620834690000|2021-05-12 15:51:30|10448.8|10438.8|10450.3|10440.3|10450.3|10440.3|10448|10438|9
1620834700000|2021-05-12 15:51:40|10450|10440|10448.3|10438.3|10450|10440|10448.3|10438.3|5
1620834710000|2021-05-12 15:51:50|10448.5|10438.5|10448.8|10438.8|10448.8|10438.8|10448.3|10438.3|6
1620834720000|2021-05-12 15:52:00|10448.5|10438.5|10448.5|10438.5|10450|10440|10448.5|10438.5|11
1620834730000|2021-05-12 15:52:10|10448.3|10438.3|10447.8|10437.8|10449.8|10439.8|10447.8|10437.8|9
1620834740000|2021-05-12 15:52:20|10448|10438|10447|10437|10448.5|10438.5|10446.8|10436.8|11
1620834750000|2021-05-12 15:52:30|10446.8|10436.8|10446.3|10436.3|10446.8|10436.8|10446.3|10436.3|3
1620834760000|2021-05-12 15:52:40|10446|10436|10447|10437|10447.3|10437.3|10446|10436|5
1620834770000|2021-05-12 15:52:50|10447.3|10437.3|10446.5|10436.5|10447.5|10437.5|10446.5|10436.5|5
1620834780000|2021-05-12 15:53:00|10446.8|10436.8|10446.5|10436.5|10448|10438|10446.5|10436.5|9
1620834790000|2021-05-12 15:53:10|10445.5|10435.5|10445.3|10435.3|10446.5|10436.5|10445.3|10435.3|11
1620834800000|2021-05-12 15:53:20|10445.5|10435.5|10447.3|10437.3|10447.8|10437.8|10445.5|10435.5|9
1620834810000|2021-05-12 15:53:30|10447|10437|10445.3|10435.3|10447|10437|10444.8|10434.8|5
1620834820000|2021-05-12 15:53:40|10445.8|10435.8|10445.5|10435.5|10446.3|10436.3|10445.5|10435.5|3
1620834830000|2021-05-12 15:53:50|10445.3|10435.3|10445.5|10435.5|10446|10436|10445.3|10435.3|7
1620834840000|2021-05-12 15:54:00|10446|10436|10447.3|10437.3|10449|10439|10446|10436|10
1620834850000|2021-05-12 15:54:10|10447.5|10437.5|10447.5|10437.5|10448.3|10438.3|10447.5|10437.5|6
1620834860000|2021-05-12 15:54:20|10447.8|10437.8|10445.3|10435.3|10448|10438|10445.3|10435.3|7
1620834870000|2021-05-12 15:54:30|10445|10435|10445.8|10435.8|10445.8|10435.8|10445|10435|7
1620834880000|2021-05-12 15:54:40|10446.5|10436.5|10449.5|10439.5|10450|10440|10446.5|10436.5|17
1620834890000|2021-05-12 15:54:50|10449.3|10439.3|10451.3|10441.3|10452.5|10442.5|10449.3|10439.3|16
1620834900000|2021-05-12 15:55:00|10450.8|10440.8|10451.8|10441.8|10451.8|10441.8|10449|10439|13
1620834910000|2021-05-12 15:55:10|10451.5|10441.5|10450.8|10440.8|10451.5|10441.5|10449|10439|11
1620834920000|2021-05-12 15:55:20|10451.5|10441.5|10448|10438|10451.5|10441.5|10447.8|10437.8|8
1620834930000|2021-05-12 15:55:30|10447.8|10437.8|10448.3|10438.3|10448.5|10438.5|10447.8|10437.8|5
1620834940000|2021-05-12 15:55:40|10448.5|10438.5|10448.5|10438.5|10448.5|10438.5|10448.5|10438.5|1
1620834950000|2021-05-12 15:55:50|10448.8|10438.8|10449.3|10439.3|10449.5|10439.5|10448.8|10438.8|4
1620834960000|2021-05-12 15:56:00|10450|10440|10449.3|10439.3|10450.5|10440.5|10449.3|10439.3|8
1620834970000|2021-05-12 15:56:10|10449.5|10439.5|10449.8|10439.8|10450|10440|10449.5|10439.5|5
1620834980000|2021-05-12 15:56:20|10450|10440|10449.8|10439.8|10450.3|10440.3|10449.3|10439.3|17
1620834990000|2021-05-12 15:56:30|10449.5|10439.5|10448.8|10438.8|10450|10440|10448.8|10438.8|11
1620835000000|2021-05-12 15:56:40|10449.3|10439.3|10447|10437|10449.5|10439.5|10447|10437|8
1620835010000|2021-05-12 15:56:50|10447.3|10437.3|10447.3|10437.3|10447.5|10437.5|10447|10437|10
1620835020000|2021-05-12 15:57:00|10447.8|10437.8|10447.5|10437.5|10448|10438|10447.3|10437.3|12
1620835030000|2021-05-12 15:57:10|10447.8|10437.8|10448.5|10438.5|10448.5|10438.5|10447.8|10437.8|6
1620835040000|2021-05-12 15:57:20|10447|10437|10447.3|10437.3|10447.3|10437.3|10447|10437|2
1620835050000|2021-05-12 15:57:30|10447|10437|10447.5|10437.5|10448.8|10438.8|10447|10437|12
1620835060000|2021-05-12 15:57:40|10447.3|10437.3|10447|10437|10447.3|10437.3|10447|10437|2
1620835070000|2021-05-12 15:57:50|10447.3|10437.3|10447|10437|10447.3|10437.3|10446.8|10436.8|4
1620835080000|2021-05-12 15:58:00|10446.8|10436.8|10456|10446|10456.5|10446.5|10446.8|10436.8|13
1620835090000|2021-05-12 15:58:10|10455.8|10445.8|10456|10446|10456|10446|10455.3|10445.3|7
1620835100000|2021-05-12 15:58:20|10456.3|10446.3|10456.5|10446.5|10457|10447|10456.3|10446.3|6
1620835110000|2021-05-12 15:58:30|10456.3|10446.3|10455.8|10445.8|10456.3|10446.3|10455.8|10445.8|2
1620835120000|2021-05-12 15:58:40|10455.3|10445.3|10454.8|10444.8|10455.3|10445.3|10454.8|10444.8|2
1620835130000|2021-05-12 15:58:50|10454.3|10444.3|10455.3|10445.3|10455.8|10445.8|10454|10444|7
1620835140000|2021-05-12 15:59:00|10455|10445|10453|10443|10455|10445|10453|10443|13
1620835150000|2021-05-12 15:59:10|10452.5|10442.5|10452.5|10442.5|10453|10443|10451.8|10441.8|11
1620835160000|2021-05-12 15:59:20|10452.8|10442.8|10453.3|10443.3|10453.5|10443.5|10452.3|10442.3|13
1620835170000|2021-05-12 15:59:30|10452.8|10442.8|10453.3|10443.3|10454|10444|10452.5|10442.5|13
1620835180000|2021-05-12 15:59:40|10453.5|10443.5|10452.8|10442.8|10455.3|10445.3|10452.8|10442.8|15
1620835190000|2021-05-12 15:59:50|10452.3|10442.3|10452.8|10442.8|10452.8|10442.8|10452.3|10442.3|3
1620835200000|2021-05-12 16:00:00|10452.3|10442.3|10452|10442|10452.3|10442.3|10451.3|10441.3|13
1620835210000|2021-05-12 16:00:10|10451.8|10441.8|10452|10442|10452.3|10442.3|10451.8|10441.8|6
1620835220000|2021-05-12 16:00:20|10452.3|10442.3|10451.5|10441.5|10452.3|10442.3|10451|10441|5
1620835230000|2021-05-12 16:00:30|10452|10442|10457.3|10447.3|10457.8|10447.8|10451.5|10441.5|20
1620835240000|2021-05-12 16:00:40|10458.3|10448.3|10462.5|10452.5|10463.3|10453.3|10458|10448|15
1620835250000|2021-05-12 16:00:50|10462.3|10452.3|10462|10452|10462.3|10452.3|10461.3|10451.3|7
1620835260000|2021-05-12 16:01:00|10462.8|10452.8|10464|10454|10464.5|10454.5|10462.8|10452.8|6
1620835270000|2021-05-12 16:01:10|10464.3|10454.3|10465.3|10455.3|10466|10456|10463.3|10453.3|12
1620835280000|2021-05-12 16:01:20|10463.8|10453.8|10463.8|10453.8|10463.8|10453.8|10463.8|10453.8|1
1620835290000|2021-05-12 16:01:30|10464.3|10454.3|10463.8|10453.8|10464.3|10454.3|10463.8|10453.8|2
1620835300000|2021-05-12 16:01:40|10464|10454|10463.8|10453.8|10464.3|10454.3|10463.8|10453.8|8
1620835310000|2021-05-12 16:01:50|10464|10454|10464|10454|10464.3|10454.3|10463.8|10453.8|7
1620835320000|2021-05-12 16:02:00|10464.3|10454.3|10465.8|10455.8|10465.8|10455.8|10463.8|10453.8|15
1620835330000|2021-05-12 16:02:10|10466|10456|10466.5|10456.5|10467|10457|10466|10456|7
1620835340000|2021-05-12 16:02:20|10467|10457|10467|10457|10467.5|10457.5|10466.8|10456.8|6
1620835350000|2021-05-12 16:02:30|10467.3|10457.3|10475.8|10465.8|10475.8|10465.8|10466.8|10456.8|8
1620835360000|2021-05-12 16:02:40|10474.8|10464.8|10476|10466|10477.5|10467.5|10474.8|10464.8|11
1620835370000|2021-05-12 16:02:50|10476.8|10466.8|10477.3|10467.3|10477.5|10467.5|10476.5|10466.5|14
1620835380000|2021-05-12 16:03:00|10477.5|10467.5|10485.3|10475.3|10487|10477|10476.8|10466.8|24
1620835390000|2021-05-12 16:03:10|10485|10475|10485.3|10475.3|10486.8|10476.8|10483|10473|17
1620835400000|2021-05-12 16:03:20|10484.8|10474.8|10479.5|10469.5|10485.5|10475.5|10479.5|10469.5|12
1620835410000|2021-05-12 16:03:30|10480.5|10470.5|10482|10472|10482.3|10472.3|10478.8|10468.8|20
1620835420000|2021-05-12 16:03:40|10482.3|10472.3|10482|10472|10484.5|10474.5|10482|10472|19
1620835430000|2021-05-12 16:03:50|10481.8|10471.8|10481.8|10471.8|10482|10472|10481.8|10471.8|5
1620835440000|2021-05-12 16:04:00|10481|10471|10479.8|10469.8|10481|10471|10479.3|10469.3|16
1620835450000|2021-05-12 16:04:10|10479.5|10469.5|10479|10469|10481|10471|10478.5|10468.5|23
1620835460000|2021-05-12 16:04:20|10477.8|10467.8|10478.3|10468.3|10478.3|10468.3|10477.3|10467.3|10
1620835470000|2021-05-12 16:04:30|10479.5|10469.5|10479.8|10469.8|10480|10470|10479|10469|9
1620835480000|2021-05-12 16:04:40|10481.3|10471.3|10481.8|10471.8|10482.3|10472.3|10480.3|10470.3|16
1620835490000|2021-05-12 16:04:50|10482|10472|10480.8|10470.8|10482|10472|10480|10470|8
1620835500000|2021-05-12 16:05:00|10481.8|10471.8|10483.3|10473.3|10483.3|10473.3|10481.3|10471.3|8
1620835510000|2021-05-12 16:05:10|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|10482.3|10472.3|15
1620835520000|2021-05-12 16:05:20|10484|10474|10482|10472|10485.5|10475.5|10482|10472|14
1620835530000|2021-05-12 16:05:30|10482.3|10472.3|10482.5|10472.5|10482.5|10472.5|10481.3|10471.3|11
1620835540000|2021-05-12 16:05:40|10482.3|10472.3|10483|10473|10483.3|10473.3|10482.3|10472.3|7
1620835550000|2021-05-12 16:05:50|10483.5|10473.5|10482.3|10472.3|10483.8|10473.8|10482.3|10472.3|8
1620835560000|2021-05-12 16:06:00|10482|10472|10481|10471|10482.3|10472.3|10481|10471|10
1620835570000|2021-05-12 16:06:10|10481.3|10471.3|10481.5|10471.5|10481.8|10471.8|10481|10471|8
1620835580000|2021-05-12 16:06:20|10480.5|10470.5|10482|10472|10482|10472|10480.5|10470.5|6
1620835590000|2021-05-12 16:06:30|10481.8|10471.8|10481.3|10471.3|10481.8|10471.8|10481.3|10471.3|3
1620835600000|2021-05-12 16:06:40|10481.5|10471.5|10481|10471|10482|10472|10481|10471|14
1620835610000|2021-05-12 16:06:50|10481.3|10471.3|10483|10473|10483.5|10473.5|10481.3|10471.3|15
1620835620000|2021-05-12 16:07:00|10482.8|10472.8|10478|10468|10482.8|10472.8|10478|10468|12
1620835630000|2021-05-12 16:07:10|10477.3|10467.3|10477|10467|10477.5|10467.5|10477|10467|6
1620835640000|2021-05-12 16:07:20|10477.3|10467.3|10476.3|10466.3|10477.5|10467.5|10476.3|10466.3|8
1620835650000|2021-05-12 16:07:30|10476.5|10466.5|10477|10467|10477.3|10467.3|10475.5|10465.5|15
1620835660000|2021-05-12 16:07:40|10476.3|10466.3|10481|10471|10481|10471|10476.3|10466.3|12
1620835670000|2021-05-12 16:07:50|10480.5|10470.5|10481.5|10471.5|10483|10473|10480.5|10470.5|11
1620835680000|2021-05-12 16:08:00|10480.8|10470.8|10481.5|10471.5|10481.5|10471.5|10480.8|10470.8|6
1620835690000|2021-05-12 16:08:10|10481.8|10471.8|10483|10473|10483.3|10473.3|10481.8|10471.8|8
1620835700000|2021-05-12 16:08:20|10483.8|10473.8|10484.3|10474.3|10484.5|10474.5|10483.3|10473.3|6
1620835710000|2021-05-12 16:08:30|10484|10474|10481.8|10471.8|10484|10474|10481.5|10471.5|11
1620835720000|2021-05-12 16:08:40|10482|10472|10481.3|10471.3|10482.5|10472.5|10481|10471|12
1620835730000|2021-05-12 16:08:50|10481.5|10471.5|10480.5|10470.5|10481.5|10471.5|10480.5|10470.5|6
1620835740000|2021-05-12 16:09:00|10480|10470|10479.5|10469.5|10480|10470|10477.5|10467.5|8
1620835750000|2021-05-12 16:09:10|10479.3|10469.3|10478.8|10468.8|10479.3|10469.3|10478.5|10468.5|4
1620835760000|2021-05-12 16:09:20|10478.5|10468.5|10478|10468|10478.5|10468.5|10478|10468|6
1620835770000|2021-05-12 16:09:30|10477.8|10467.8|10476|10466|10477.8|10467.8|10475.8|10465.8|11
1620835780000|2021-05-12 16:09:40|10475.8|10465.8|10476.8|10466.8|10477.5|10467.5|10475.8|10465.8|10
1620835790000|2021-05-12 16:09:50|10476|10466|10476.8|10466.8|10476.8|10466.8|10475.8|10465.8|5
1620835800000|2021-05-12 16:10:00|10476.5|10466.5|10479.3|10469.3|10479.5|10469.5|10476.5|10466.5|8
1620835810000|2021-05-12 16:10:10|10479.5|10469.5|10481|10471|10481.8|10471.8|10479.5|10469.5|10
1620835820000|2021-05-12 16:10:20|10480.5|10470.5|10479|10469|10480.5|10470.5|10478.5|10468.5|13
1620835830000|2021-05-12 16:10:30|10478.8|10468.8|10477.3|10467.3|10478.8|10468.8|10477|10467|7
1620835840000|2021-05-12 16:10:40|10477|10467|10477.3|10467.3|10477.3|10467.3|10476.8|10466.8|6
1620835850000|2021-05-12 16:10:50|10477|10467|10476.8|10466.8|10477|10467|10476.5|10466.5|4
1620835860000|2021-05-12 16:11:00|10476.5|10466.5|10477|10467|10477.3|10467.3|10476.5|10466.5|4
1620835870000|2021-05-12 16:11:10|10476.5|10466.5|10476.3|10466.3|10477.3|10467.3|10476.3|10466.3|16
1620835880000|2021-05-12 16:11:20|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|10476.3|10466.3|9
1620835890000|2021-05-12 16:11:30|10477.5|10467.5|10475.5|10465.5|10477.5|10467.5|10474.8|10464.8|15
1620835900000|2021-05-12 16:11:40|10475.8|10465.8|10476.3|10466.3|10477.5|10467.5|10475|10465|12
1620835910000|2021-05-12 16:11:50|10476|10466|10476.5|10466.5|10476.8|10466.8|10476|10466|10
1620835920000|2021-05-12 16:12:00|10476.3|10466.3|10472.5|10462.5|10476.3|10466.3|10472.5|10462.5|12
1620835930000|2021-05-12 16:12:10|10473|10463|10474.8|10464.8|10475|10465|10473|10463|11
1620835940000|2021-05-12 16:12:20|10475.3|10465.3|10474.8|10464.8|10475.5|10465.5|10474.3|10464.3|12
1620835950000|2021-05-12 16:12:30|10474.5|10464.5|10472|10462|10474.8|10464.8|10472|10462|13
1620835960000|2021-05-12 16:12:40|10472.3|10462.3|10472.5|10462.5|10473.5|10463.5|10472.3|10462.3|9
1620835970000|2021-05-12 16:12:50|10472.3|10462.3|10469|10459|10472.3|10462.3|10468.8|10458.8|22
1620835980000|2021-05-12 16:13:00|10468.8|10458.8|10468.5|10458.5|10470.5|10460.5|10468.5|10458.5|14
1620835990000|2021-05-12 16:13:10|10469|10459|10479.8|10469.8|10480.5|10470.5|10469|10459|10
1620836000000|2021-05-12 16:13:20|10479.5|10469.5|10479.5|10469.5|10479.5|10469.5|10478.3|10468.3|8
1620836010000|2021-05-12 16:13:30|10479.3|10469.3|10480.5|10470.5|10480.5|10470.5|10478.3|10468.3|9
1620836020000|2021-05-12 16:13:40|10480.3|10470.3|10479|10469|10480.8|10470.8|10479|10469|13
1620836030000|2021-05-12 16:13:50|10478.8|10468.8|10478.3|10468.3|10478.8|10468.8|10478.3|10468.3|3
1620836040000|2021-05-12 16:14:00|10477.8|10467.8|10478|10468|10478.3|10468.3|10477.8|10467.8|3
1620836050000|2021-05-12 16:14:10|10477.5|10467.5|10476|10466|10477.5|10467.5|10476|10466|6
1620836060000|2021-05-12 16:14:20|10475.3|10465.3|10476.8|10466.8|10477|10467|10475.3|10465.3|5
1620836070000|2021-05-12 16:14:30|10476.3|10466.3|10474.3|10464.3|10476.3|10466.3|10474.3|10464.3|6
1620836080000|2021-05-12 16:14:40|10473.8|10463.8|10473.3|10463.3|10474.3|10464.3|10473.3|10463.3|10
1620836090000|2021-05-12 16:14:50|10473.5|10463.5|10474|10464|10474|10464|10473.5|10463.5|4
1620836100000|2021-05-12 16:15:00|10473.8|10463.8|10473.3|10463.3|10473.8|10463.8|10472|10462|15
1620836110000|2021-05-12 16:15:10|10473|10463|10473.5|10463.5|10473.5|10463.5|10472.5|10462.5|9
1620836120000|2021-05-12 16:15:20|10473.3|10463.3|10476|10466|10476.3|10466.3|10473.3|10463.3|6
1620836130000|2021-05-12 16:15:30|10477.3|10467.3|10477.5|10467.5|10477.5|10467.5|10477.3|10467.3|4
1620836140000|2021-05-12 16:15:40|10477.3|10467.3|10477.3|10467.3|10477.3|10467.3|10477.3|10467.3|1
1620836150000|2021-05-12 16:15:50|10477.8|10467.8|10478.3|10468.3|10478.3|10468.3|10477.8|10467.8|3
1620836160000|2021-05-12 16:16:00|10477.5|10467.5|10476.3|10466.3|10477.5|10467.5|10476.3|10466.3|3
1620836170000|2021-05-12 16:16:10|10476|10466|10476.3|10466.3|10476.3|10466.3|10475.3|10465.3|5
1620836180000|2021-05-12 16:16:20|10475.5|10465.5|10476.8|10466.8|10476.8|10466.8|10475.5|10465.5|3
1620836190000|2021-05-12 16:16:30|10476.5|10466.5|10475.3|10465.3|10476.5|10466.5|10474.8|10464.8|8
1620836200000|2021-05-12 16:16:40|10475.5|10465.5|10475.3|10465.3|10475.8|10465.8|10475.3|10465.3|9
1620836210000|2021-05-12 16:16:50|10475|10465|10474.3|10464.3|10475|10465|10474.3|10464.3|3
1620836220000|2021-05-12 16:17:00|10474|10464|10474|10464|10474|10464|10474|10464|1
1620836230000|2021-05-12 16:17:10|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|1
1620836240000|2021-05-12 16:17:20|10473|10463|10472.3|10462.3|10473|10463|10472|10462|7
1620836250000|2021-05-12 16:17:30|10472|10462|10472|10462|10472.3|10462.3|10471.3|10461.3|7
1620836260000|2021-05-12 16:17:40|10471.5|10461.5|10473.8|10463.8|10474.5|10464.5|10471.3|10461.3|5
1620836270000|2021-05-12 16:17:50|10473|10463|10474.8|10464.8|10474.8|10464.8|10471.5|10461.5|10
1620836280000|2021-05-12 16:18:00|10474.5|10464.5|10474.5|10464.5|10474.5|10464.5|10474|10464|6
1620836290000|2021-05-12 16:18:10|10474|10464|10474.3|10464.3|10474.5|10464.5|10473.8|10463.8|5
1620836300000|2021-05-12 16:18:20|10474.5|10464.5|10479.3|10469.3|10479.3|10469.3|10474.5|10464.5|17
1620836310000|2021-05-12 16:18:30|10479.5|10469.5|10479.3|10469.3|10480.3|10470.3|10479.3|10469.3|7
1620836320000|2021-05-12 16:18:40|10479|10469|10478|10468|10479|10469|10477.8|10467.8|6
1620836330000|2021-05-12 16:18:50|10478.8|10468.8|10478.5|10468.5|10478.8|10468.8|10478.5|10468.5|2
1620836340000|2021-05-12 16:19:00|10478.8|10468.8|10479.3|10469.3|10479.3|10469.3|10478.8|10468.8|4
1620836350000|2021-05-12 16:19:10|10479.5|10469.5|10479.5|10469.5|10479.5|10469.5|10479|10469|5
1620836360000|2021-05-12 16:19:20|10479.3|10469.3|10479.5|10469.5|10479.5|10469.5|10479.3|10469.3|2
1620836370000|2021-05-12 16:19:30|10479.3|10469.3|10479.3|10469.3|10479.5|10469.5|10478.8|10468.8|6
1620836380000|2021-05-12 16:19:40|10479|10469|10477.8|10467.8|10479|10469|10477.5|10467.5|6
1620836390000|2021-05-12 16:19:50|10477|10467|10479.3|10469.3|10479.3|10469.3|10477|10467|6
1620836400000|2021-05-12 16:20:00|10479|10469|10475|10465|10479|10469|10475|10465|10
1620836410000|2021-05-12 16:20:10|10474.8|10464.8|10474.5|10464.5|10474.8|10464.8|10474.5|10464.5|2
1620836420000|2021-05-12 16:20:20|10474.8|10464.8|10474|10464|10474.8|10464.8|10473.5|10463.5|10
1620836430000|2021-05-12 16:20:30|10474.3|10464.3|10474.5|10464.5|10474.5|10464.5|10473|10463|7
1620836440000|2021-05-12 16:20:40|10474.3|10464.3|10474.5|10464.5|10474.5|10464.5|10474|10464|4
1620836450000|2021-05-12 16:20:50|10474.8|10464.8|10477.5|10467.5|10478|10468|10474.8|10464.8|8
1620836460000|2021-05-12 16:21:00|10477|10467|10477.3|10467.3|10477.3|10467.3|10476.8|10466.8|4
1620836470000|2021-05-12 16:21:10|10477.8|10467.8|10479|10469|10479.3|10469.3|10477.8|10467.8|5
1620836480000|2021-05-12 16:21:20|10479.3|10469.3|10482|10472|10482.3|10472.3|10479.3|10469.3|8
1620836490000|2021-05-12 16:21:30|10482.3|10472.3|10482.5|10472.5|10482.5|10472.5|10482.3|10472.3|4
1620836500000|2021-05-12 16:21:40|10482.3|10472.3|10484.8|10474.8|10484.8|10474.8|10482.3|10472.3|7
1620836510000|2021-05-12 16:21:50|10484|10474|10481|10471|10484|10474|10480.3|10470.3|7
1620836520000|2021-05-12 16:22:00|10480.8|10470.8|10478.5|10468.5|10480.8|10470.8|10478.5|10468.5|8
1620836530000|2021-05-12 16:22:10|10478.3|10468.3|10477|10467|10478.3|10468.3|10476.8|10466.8|5
1620836540000|2021-05-12 16:22:20|10476.5|10466.5|10476|10466|10476.5|10466.5|10475.8|10465.8|6
1620836550000|2021-05-12 16:22:30|10475.8|10465.8|10475|10465|10476|10466|10475|10465|12
1620836560000|2021-05-12 16:22:40|10474.8|10464.8|10474|10464|10474.8|10464.8|10474|10464|2
1620836570000|2021-05-12 16:22:50|10474.3|10464.3|10476.5|10466.5|10476.5|10466.5|10474.3|10464.3|5
1620836580000|2021-05-12 16:23:00|10476.8|10466.8|10477.5|10467.5|10478.3|10468.3|10476.8|10466.8|5
1620836590000|2021-05-12 16:23:10|10477.8|10467.8|10478.3|10468.3|10478.8|10468.8|10477.8|10467.8|6
1620836600000|2021-05-12 16:23:20|10478.5|10468.5|10478.8|10468.8|10478.8|10468.8|10478.5|10468.5|2
1620836610000|2021-05-12 16:23:30|10479|10469|10480.3|10470.3|10481.3|10471.3|10479|10469|12
1620836620000|2021-05-12 16:23:40|10479.8|10469.8|10482.5|10472.5|10482.5|10472.5|10479.8|10469.8|9
1620836630000|2021-05-12 16:23:50|10481.8|10471.8|10482.3|10472.3|10482.3|10472.3|10481.3|10471.3|12
1620836640000|2021-05-12 16:24:00|10482|10472|10481.8|10471.8|10482.3|10472.3|10481|10471|11
1620836650000|2021-05-12 16:24:10|10482|10472|10482.5|10472.5|10483|10473|10482|10472|4
1620836660000|2021-05-12 16:24:20|10482.3|10472.3|10484|10474|10485|10475|10482.3|10472.3|6
1620836670000|2021-05-12 16:24:30|10485|10475|10484.8|10474.8|10485.3|10475.3|10484.3|10474.3|6
1620836680000|2021-05-12 16:24:40|10485.8|10475.8|10484.5|10474.5|10485.8|10475.8|10484.5|10474.5|7
1620836690000|2021-05-12 16:24:50|10484|10474|10483|10473|10484|10474|10482.8|10472.8|5
1620836700000|2021-05-12 16:25:00|10482.8|10472.8|10480.8|10470.8|10482.8|10472.8|10480.8|10470.8|9
1620836710000|2021-05-12 16:25:10|10481|10471|10482.5|10472.5|10484|10474|10481|10471|10
1620836720000|2021-05-12 16:25:20|10482.3|10472.3|10483|10473|10483.5|10473.5|10481.8|10471.8|13
1620836730000|2021-05-12 16:25:30|10483.3|10473.3|10483|10473|10483.3|10473.3|10482.8|10472.8|6
1620836740000|2021-05-12 16:25:40|10483.5|10473.5|10485.3|10475.3|10485.3|10475.3|10483.5|10473.5|7
1620836750000|2021-05-12 16:25:50|10485.8|10475.8|10487|10477|10487.3|10477.3|10485|10475|15
1620836760000|2021-05-12 16:26:00|10487.3|10477.3|10488.8|10478.8|10489.3|10479.3|10487|10477|17
1620836770000|2021-05-12 16:26:10|10489|10479|10486|10476|10489.3|10479.3|10485|10475|25
1620836780000|2021-05-12 16:26:20|10485.5|10475.5|10486.5|10476.5|10487|10477|10484.8|10474.8|13
1620836790000|2021-05-12 16:26:30|10486.3|10476.3|10487.3|10477.3|10487.3|10477.3|10486|10476|16
1620836800000|2021-05-12 16:26:40|10488.3|10478.3|10486|10476|10488.8|10478.8|10485.5|10475.5|14
1620836810000|2021-05-12 16:26:50|10486.3|10476.3|10486.3|10476.3|10487|10477|10486|10476|8
1620836820000|2021-05-12 16:27:00|10487|10477|10486|10476|10487.3|10477.3|10486|10476|7
1620836830000|2021-05-12 16:27:10|10486.5|10476.5|10487|10477|10487.5|10477.5|10484|10474|13
1620836840000|2021-05-12 16:27:20|10486.5|10476.5|10486.5|10476.5|10487|10477|10484.5|10474.5|13
1620836850000|2021-05-12 16:27:30|10486.3|10476.3|10485.3|10475.3|10487|10477|10484.8|10474.8|18
1620836860000|2021-05-12 16:27:40|10485|10475|10481.3|10471.3|10485.5|10475.5|10481.3|10471.3|14
1620836870000|2021-05-12 16:27:50|10482|10472|10483.8|10473.8|10484.5|10474.5|10482|10472|8
1620836880000|2021-05-12 16:28:00|10484|10474|10485|10475|10485.5|10475.5|10483.5|10473.5|13
1620836890000|2021-05-12 16:28:10|10484.8|10474.8|10485.3|10475.3|10486.5|10476.5|10483.5|10473.5|17
1620836900000|2021-05-12 16:28:20|10485.5|10475.5|10485.8|10475.8|10486.8|10476.8|10485.5|10475.5|6
1620836910000|2021-05-12 16:28:30|10486|10476|10485.5|10475.5|10487.8|10477.8|10485.5|10475.5|13
1620836920000|2021-05-12 16:28:40|10485.8|10475.8|10485.8|10475.8|10485.8|10475.8|10484.3|10474.3|9
1620836930000|2021-05-12 16:28:50|10485.5|10475.5|10483.3|10473.3|10485.5|10475.5|10482.8|10472.8|14
1620836940000|2021-05-12 16:29:00|10482.8|10472.8|10482.8|10472.8|10484.3|10474.3|10482|10472|9
1620836950000|2021-05-12 16:29:10|10482.5|10472.5|10483.5|10473.5|10484|10474|10482|10472|9
1620836960000|2021-05-12 16:29:20|10483.3|10473.3|10485.3|10475.3|10485.3|10475.3|10482.5|10472.5|13
1620836970000|2021-05-12 16:29:30|10485|10475|10485|10475|10485.3|10475.3|10484|10474|17
1620836980000|2021-05-12 16:29:40|10484.5|10474.5|10485.8|10475.8|10486|10476|10484.5|10474.5|11
1620836990000|2021-05-12 16:29:50|10485.5|10475.5|10484|10474|10485.5|10475.5|10483.5|10473.5|6
1620837000000|2021-05-12 16:30:00|10483.8|10473.8|10483.5|10473.5|10483.8|10473.8|10481.5|10471.5|14
1620837010000|2021-05-12 16:30:10|10483.8|10473.8|10485.8|10475.8|10486.3|10476.3|10483.8|10473.8|9
1620837020000|2021-05-12 16:30:20|10485.5|10475.5|10483|10473|10485.5|10475.5|10482.8|10472.8|16
1620837030000|2021-05-12 16:30:30|10482.8|10472.8|10482.8|10472.8|10484|10474|10482.8|10472.8|11
1620837040000|2021-05-12 16:30:40|10483|10473|10483|10473|10483.5|10473.5|10482.5|10472.5|7
1620837050000|2021-05-12 16:30:50|10482.5|10472.5|10483.3|10473.3|10483.3|10473.3|10481|10471|11
1620837060000|2021-05-12 16:31:00|10484.5|10474.5|10481.5|10471.5|10485.3|10475.3|10481.5|10471.5|15
1620837070000|2021-05-12 16:31:10|10481.3|10471.3|10483.3|10473.3|10483.3|10473.3|10481|10471|12
1620837080000|2021-05-12 16:31:20|10483.5|10473.5|10484.3|10474.3|10484.5|10474.5|10483.5|10473.5|7
1620837090000|2021-05-12 16:31:30|10484|10474|10483.8|10473.8|10484|10474|10483.5|10473.5|3
1620837100000|2021-05-12 16:31:40|10484|10474|10486|10476|10486.3|10476.3|10484|10474|7
1620837110000|2021-05-12 16:31:50|10485|10475|10485|10475|10487.8|10477.8|10485|10475|14
1620837120000|2021-05-12 16:32:00|10484.8|10474.8|10491|10481|10491|10481|10483.8|10473.8|21
1620837130000|2021-05-12 16:32:10|10490.8|10480.8|10488.8|10478.8|10491.3|10481.3|10488.8|10478.8|11
1620837140000|2021-05-12 16:32:20|10488.5|10478.5|10488.8|10478.8|10488.8|10478.8|10486.8|10476.8|13
1620837150000|2021-05-12 16:32:30|10489|10479|10488.5|10478.5|10489|10479|10488.5|10478.5|3
1620837160000|2021-05-12 16:32:40|10488.3|10478.3|10489|10479|10489.3|10479.3|10487.5|10477.5|12
1620837170000|2021-05-12 16:32:50|10488.8|10478.8|10488.8|10478.8|10489.3|10479.3|10488.5|10478.5|4
1620837180000|2021-05-12 16:33:00|10488.3|10478.3|10490|10480|10490.8|10480.8|10487.8|10477.8|12
1620837190000|2021-05-12 16:33:10|10490.5|10480.5|10491.5|10481.5|10491.5|10481.5|10490|10480|12
1620837200000|2021-05-12 16:33:20|10491.3|10481.3|10491|10481|10491.3|10481.3|10491|10481|2
1620837210000|2021-05-12 16:33:30|10491.3|10481.3|10490.8|10480.8|10491.3|10481.3|10490.8|10480.8|7
1620837220000|2021-05-12 16:33:40|10491|10481|10491.3|10481.3|10491.3|10481.3|10490.8|10480.8|8
1620837230000|2021-05-12 16:33:50|10491.5|10481.5|10491|10481|10492|10482|10491|10481|9
1620837240000|2021-05-12 16:34:00|10490.8|10480.8|10488.3|10478.3|10490.8|10480.8|10487.5|10477.5|13
1620837250000|2021-05-12 16:34:10|10487.8|10477.8|10488.3|10478.3|10488.3|10478.3|10487.8|10477.8|5
1620837260000|2021-05-12 16:34:20|10488.5|10478.5|10487.5|10477.5|10488.5|10478.5|10487.5|10477.5|4
1620837270000|2021-05-12 16:34:30|10487.3|10477.3|10486.3|10476.3|10487.3|10477.3|10486.3|10476.3|5
1620837280000|2021-05-12 16:34:40|10486.5|10476.5|10487.3|10477.3|10487.3|10477.3|10486.5|10476.5|6
1620837290000|2021-05-12 16:34:50|10487|10477|10489|10479|10489.3|10479.3|10487|10477|8
1620837300000|2021-05-12 16:35:00|10488.8|10478.8|10487|10477|10488.8|10478.8|10486.8|10476.8|11
1620837310000|2021-05-12 16:35:10|10487.3|10477.3|10484.3|10474.3|10487.3|10477.3|10484.3|10474.3|15
1620837320000|2021-05-12 16:35:20|10483.3|10473.3|10482.3|10472.3|10483.3|10473.3|10482|10472|9
1620837330000|2021-05-12 16:35:30|10482.5|10472.5|10481.5|10471.5|10482.5|10472.5|10481.5|10471.5|4
1620837340000|2021-05-12 16:35:40|10481.8|10471.8|10481|10471|10482|10472|10481|10471|5
1620837350000|2021-05-12 16:35:50|10481.3|10471.3|10481.5|10471.5|10482.5|10472.5|10481.3|10471.3|11
1620837360000|2021-05-12 16:36:00|10481|10471|10481.3|10471.3|10481.8|10471.8|10481|10471|6
1620837370000|2021-05-12 16:36:10|10481|10471|10478.5|10468.5|10481|10471|10478.5|10468.5|5
1620837380000|2021-05-12 16:36:20|10477|10467|10476.3|10466.3|10477.3|10467.3|10476.3|10466.3|8
1620837390000|2021-05-12 16:36:30|10476.8|10466.8|10476.5|10466.5|10476.8|10466.8|10476.3|10466.3|5
1620837400000|2021-05-12 16:36:40|10476.8|10466.8|10476.3|10466.3|10476.8|10466.8|10476.3|10466.3|5
1620837420000|2021-05-12 16:37:00|10475.8|10465.8|10477|10467|10477.3|10467.3|10475.8|10465.8|8
1620837430000|2021-05-12 16:37:10|10477.5|10467.5|10478|10468|10478|10468|10476.8|10466.8|8
1620837440000|2021-05-12 16:37:20|10479|10469|10478.5|10468.5|10479|10469|10478.5|10468.5|4
1620837450000|2021-05-12 16:37:30|10478.3|10468.3|10477.8|10467.8|10478.3|10468.3|10477.8|10467.8|2
1620837460000|2021-05-12 16:37:40|10477.5|10467.5|10478.8|10468.8|10478.8|10468.8|10477.3|10467.3|6
1620837470000|2021-05-12 16:37:50|10478.5|10468.5|10477.3|10467.3|10478.5|10468.5|10476.8|10466.8|9
1620837480000|2021-05-12 16:38:00|10476.5|10466.5|10475|10465|10476.8|10466.8|10474.5|10464.5|12
1620837490000|2021-05-12 16:38:10|10475.3|10465.3|10473|10463|10475.3|10465.3|10473|10463|6
1620837500000|2021-05-12 16:38:20|10472|10462|10473.3|10463.3|10473.3|10463.3|10471.8|10461.8|15
1620837510000|2021-05-12 16:38:30|10473|10463|10470.5|10460.5|10473|10463|10470.5|10460.5|6
1620837520000|2021-05-12 16:38:40|10471|10461|10469.5|10459.5|10472.3|10462.3|10469.5|10459.5|9
1620837530000|2021-05-12 16:38:50|10470.3|10460.3|10468.8|10458.8|10470.3|10460.3|10468.5|10458.5|13
1620837540000|2021-05-12 16:39:00|10468.5|10458.5|10467.8|10457.8|10469|10459|10467.8|10457.8|9
1620837550000|2021-05-12 16:39:10|10467|10457|10463.8|10453.8|10467|10457|10463.8|10453.8|12
1620837560000|2021-05-12 16:39:20|10464|10454|10464.3|10454.3|10464.8|10454.8|10464|10454|7
1620837570000|2021-05-12 16:39:30|10464.5|10454.5|10463.3|10453.3|10464.5|10454.5|10463.3|10453.3|6
1620837580000|2021-05-12 16:39:40|10462.9|10452.9|10463|10453|10463.1|10453.1|10462|10452|10
1620837590000|2021-05-12 16:39:50|10463.3|10453.3|10464.3|10454.3|10464.3|10454.3|10463|10453|4
1620837600000|2021-05-12 16:40:00|10464|10454|10461.8|10451.8|10464|10454|10461|10451|13
1620837610000|2021-05-12 16:40:10|10461.5|10451.5|10463.3|10453.3|10463.3|10453.3|10461.3|10451.3|16
1620837620000|2021-05-12 16:40:20|10463.5|10453.5|10462.3|10452.3|10463.5|10453.5|10461.8|10451.8|17
1620837630000|2021-05-12 16:40:30|10462|10452|10460|10450|10462|10452|10459|10449|22
1620837640000|2021-05-12 16:40:40|10459.5|10449.5|10459.3|10449.3|10459.5|10449.5|10457.5|10447.5|12
1620837650000|2021-05-12 16:40:50|10458.8|10448.8|10459.3|10449.3|10460.3|10450.3|10458.5|10448.5|9
1620837660000|2021-05-12 16:41:00|10459.5|10449.5|10459.3|10449.3|10460.3|10450.3|10459.3|10449.3|8
1620837670000|2021-05-12 16:41:10|10459.8|10449.8|10460.3|10450.3|10460.3|10450.3|10459.5|10449.5|6
1620837680000|2021-05-12 16:41:20|10460.5|10450.5|10459.5|10449.5|10461.3|10451.3|10459.5|10449.5|12
1620837690000|2021-05-12 16:41:30|10459.3|10449.3|10457.8|10447.8|10459.3|10449.3|10457.8|10447.8|5
1620837700000|2021-05-12 16:41:40|10457.5|10447.5|10457.3|10447.3|10457.5|10447.5|10456.3|10446.3|12
1620837710000|2021-05-12 16:41:50|10457|10447|10457.3|10447.3|10457.8|10447.8|10456.5|10446.5|8
1620837720000|2021-05-12 16:42:00|10457.5|10447.5|10457.3|10447.3|10457.8|10447.8|10456.5|10446.5|12
1620837730000|2021-05-12 16:42:10|10457.8|10447.8|10457.5|10447.5|10458.3|10448.3|10456.8|10446.8|10
1620837740000|2021-05-12 16:42:20|10458|10448|10456.5|10446.5|10458.8|10448.8|10456.3|10446.3|14
1620837750000|2021-05-12 16:42:30|10456.8|10446.8|10457|10447|10457|10447|10456.8|10446.8|4
1620837760000|2021-05-12 16:42:40|10456.5|10446.5|10456.8|10446.8|10457.3|10447.3|10456|10446|7
1620837770000|2021-05-12 16:42:50|10456.5|10446.5|10456.5|10446.5|10457.8|10447.8|10456.5|10446.5|7
1620837780000|2021-05-12 16:43:00|10456.3|10446.3|10456|10446|10456.5|10446.5|10456|10446|4
1620837790000|2021-05-12 16:43:10|10456.5|10446.5|10456.5|10446.5|10456.8|10446.8|10455.8|10445.8|8
1620837800000|2021-05-12 16:43:20|10456|10446|10457.5|10447.5|10458|10448|10456|10446|12
1620837810000|2021-05-12 16:43:30|10457.8|10447.8|10459|10449|10459|10449|10457|10447|13
1620837820000|2021-05-12 16:43:40|10459.3|10449.3|10458.8|10448.8|10461|10451|10458.8|10448.8|14
1620837830000|2021-05-12 16:43:50|10458.3|10448.3|10456.3|10446.3|10458.5|10448.5|10456.3|10446.3|11
1620837840000|2021-05-12 16:44:00|10456|10446|10453.5|10443.5|10456|10446|10453.5|10443.5|11
1620837850000|2021-05-12 16:44:10|10453|10443|10456|10446|10456|10446|10452.5|10442.5|16
1620837860000|2021-05-12 16:44:20|10455.8|10445.8|10457|10447|10457|10447|10454.8|10444.8|13
1620837870000|2021-05-12 16:44:30|10457.3|10447.3|10455.8|10445.8|10457.5|10447.5|10454|10444|18
1620837880000|2021-05-12 16:44:40|10455.5|10445.5|10455|10445|10456.8|10446.8|10454.8|10444.8|19
1620837890000|2021-05-12 16:44:50|10455.3|10445.3|10453|10443|10455.3|10445.3|10452.8|10442.8|8
1620837900000|2021-05-12 16:45:00|10452.8|10442.8|10454.8|10444.8|10454.8|10444.8|10450|10440|21
1620837910000|2021-05-12 16:45:10|10455|10445|10453.3|10443.3|10455|10445|10452.8|10442.8|15
1620837920000|2021-05-12 16:45:20|10453.5|10443.5|10454.3|10444.3|10455.3|10445.3|10452.8|10442.8|15
1620837930000|2021-05-12 16:45:30|10452.8|10442.8|10451.3|10441.3|10452.8|10442.8|10449.3|10439.3|16
1620837940000|2021-05-12 16:45:40|10451|10441|10452|10442|10452.3|10442.3|10450|10440|18
1620837950000|2021-05-12 16:45:50|10452.3|10442.3|10450.3|10440.3|10452.8|10442.8|10450|10440|14
1620837960000|2021-05-12 16:46:00|10451|10441|10447.5|10437.5|10451.8|10441.8|10447.5|10437.5|28
1620837970000|2021-05-12 16:46:10|10448|10438|10448|10438|10449|10439|10447.3|10437.3|18
1620837980000|2021-05-12 16:46:20|10447.5|10437.5|10445.3|10435.3|10448.3|10438.3|10445|10435|13
1620837990000|2021-05-12 16:46:30|10445|10435|10445.3|10435.3|10445.3|10435.3|10444.3|10434.3|10
1620838000000|2021-05-12 16:46:40|10446|10436|10443.5|10433.5|10447|10437|10443.5|10433.5|13
1620838010000|2021-05-12 16:46:50|10442.5|10432.5|10441.3|10431.3|10442.5|10432.5|10440.8|10430.8|10
1620838020000|2021-05-12 16:47:00|10440.8|10430.8|10443.3|10433.3|10443.3|10433.3|10440.8|10430.8|9
1620838030000|2021-05-12 16:47:10|10443.8|10433.8|10443|10433|10444.3|10434.3|10442.8|10432.8|9
1620838040000|2021-05-12 16:47:20|10442.8|10432.8|10442|10432|10443|10433|10442|10432|7
1620838050000|2021-05-12 16:47:30|10442.3|10432.3|10442.5|10432.5|10442.8|10432.8|10442|10432|7
1620838060000|2021-05-12 16:47:40|10442.3|10432.3|10441.8|10431.8|10442.5|10432.5|10440.8|10430.8|13
1620838070000|2021-05-12 16:47:50|10442|10432|10441.3|10431.3|10442.5|10432.5|10441|10431|10
1620838080000|2021-05-12 16:48:00|10441.5|10431.5|10443.3|10433.3|10443.3|10433.3|10441.5|10431.5|9
1620838090000|2021-05-12 16:48:10|10443.5|10433.5|10447.3|10437.3|10447.3|10437.3|10443.5|10433.5|7
1620838100000|2021-05-12 16:48:20|10447.8|10437.8|10449.3|10439.3|10449.8|10439.8|10447.8|10437.8|11
1620838110000|2021-05-12 16:48:30|10448.5|10438.5|10445.8|10435.8|10448.5|10438.5|10445.8|10435.8|6
1620838120000|2021-05-12 16:48:40|10446.5|10436.5|10446|10436|10446.5|10436.5|10446|10436|5
1620838130000|2021-05-12 16:48:50|10445.8|10435.8|10445.5|10435.5|10445.8|10435.8|10444.8|10434.8|4
1620838140000|2021-05-12 16:49:00|10445.3|10435.3|10445.3|10435.3|10445.3|10435.3|10445.3|10435.3|1
1620838150000|2021-05-12 16:49:10|10445.5|10435.5|10445.8|10435.8|10445.8|10435.8|10445.5|10435.5|2
1620838160000|2021-05-12 16:49:20|10446|10436|10444|10434|10447|10437|10444|10434|9
1620838170000|2021-05-12 16:49:30|10444.3|10434.3|10443.3|10433.3|10444.3|10434.3|10442|10432|8
1620838180000|2021-05-12 16:49:40|10442.8|10432.8|10441.5|10431.5|10442.8|10432.8|10441.5|10431.5|4
1620838190000|2021-05-12 16:49:50|10441.8|10431.8|10441|10431|10442.5|10432.5|10441|10431|8
1620838200000|2021-05-12 16:50:00|10441.8|10431.8|10441.5|10431.5|10442.3|10432.3|10441|10431|14
1620838210000|2021-05-12 16:50:10|10441.8|10431.8|10442.5|10432.5|10442.5|10432.5|10441.8|10431.8|7
1620838220000|2021-05-12 16:50:20|10442|10432|10443.8|10433.8|10444.5|10434.5|10442|10432|7
1620838230000|2021-05-12 16:50:30|10444|10434|10445.3|10435.3|10445.3|10435.3|10444|10434|3
1620838250000|2021-05-12 16:50:50|10445|10435|10444.3|10434.3|10445|10435|10444.3|10434.3|3
1620838260000|2021-05-12 16:51:00|10444|10434|10445.3|10435.3|10445.3|10435.3|10443.5|10433.5|12
1620838270000|2021-05-12 16:51:10|10445|10435|10445.8|10435.8|10445.8|10435.8|10445|10435|3
1620838280000|2021-05-12 16:51:20|10446|10436|10445.5|10435.5|10446|10436|10445.3|10435.3|4
1620838290000|2021-05-12 16:51:30|10445.8|10435.8|10445.3|10435.3|10446|10436|10445.3|10435.3|13
1620838300000|2021-05-12 16:51:40|10445|10435|10445.5|10435.5|10445.5|10435.5|10445|10435|3
1620838320000|2021-05-12 16:52:00|10445.3|10435.3|10443.8|10433.8|10445.5|10435.5|10443.5|10433.5|15
1620838330000|2021-05-12 16:52:10|10443.5|10433.5|10443.5|10433.5|10443.5|10433.5|10443.3|10433.3|3
1620838340000|2021-05-12 16:52:20|10444|10434|10443.8|10433.8|10444.3|10434.3|10443.5|10433.5|7
1620838350000|2021-05-12 16:52:30|10443.5|10433.5|10445.3|10435.3|10445.5|10435.5|10443.5|10433.5|9
1620838360000|2021-05-12 16:52:40|10445.5|10435.5|10444.5|10434.5|10445.5|10435.5|10444.3|10434.3|7
1620838370000|2021-05-12 16:52:50|10444.3|10434.3|10443|10433|10444.3|10434.3|10443|10433|5
1620838380000|2021-05-12 16:53:00|10443.3|10433.3|10445.3|10435.3|10445.3|10435.3|10443.3|10433.3|14
1620838390000|2021-05-12 16:53:10|10445.5|10435.5|10445.5|10435.5|10445.8|10435.8|10445.3|10435.3|7
1620838400000|2021-05-12 16:53:20|10445|10435|10444|10434|10445|10435|10443.8|10433.8|5
1620838410000|2021-05-12 16:53:30|10443.8|10433.8|10441.8|10431.8|10443.8|10433.8|10441.5|10431.5|10
1620838420000|2021-05-12 16:53:40|10442|10432|10442|10432|10442.5|10432.5|10441.8|10431.8|8
1620838430000|2021-05-12 16:53:50|10441.8|10431.8|10442|10432|10442|10432|10441.5|10431.5|4
1620838440000|2021-05-12 16:54:00|10441.8|10431.8|10438.8|10428.8|10441.8|10431.8|10438.3|10428.3|12
1620838450000|2021-05-12 16:54:10|10438.5|10428.5|10438.8|10428.8|10439.3|10429.3|10438|10428|12
1620838460000|2021-05-12 16:54:20|10438.5|10428.5|10438.5|10428.5|10438.5|10428.5|10438|10428|7
1620838470000|2021-05-12 16:54:30|10438|10428|10436.8|10426.8|10438|10428|10436.8|10426.8|5
1620838480000|2021-05-12 16:54:40|10436.3|10426.3|10436|10426|10436.3|10426.3|10434.3|10424.3|15
1620838490000|2021-05-12 16:54:50|10435.3|10425.3|10437.3|10427.3|10437.5|10427.5|10435.3|10425.3|16
1620838500000|2021-05-12 16:55:00|10436.3|10426.3|10432.6|10422.6|10436.8|10426.8|10432.6|10422.6|14
1620838510000|2021-05-12 16:55:10|10432.4|10422.4|10431.6|10421.6|10432.6|10422.6|10431.6|10421.6|4
1620838520000|2021-05-12 16:55:20|10431.4|10421.4|10428.4|10418.4|10431.4|10421.4|10428.4|10418.4|8
1620838530000|2021-05-12 16:55:30|10428.6|10418.6|10429.4|10419.4|10429.4|10419.4|10428.6|10418.6|9
1620838540000|2021-05-12 16:55:40|10428.9|10418.9|10423.9|10413.9|10428.9|10418.9|10423.9|10413.9|5
1620838550000|2021-05-12 16:55:50|10424|10414|10423.9|10413.9|10424.6|10414.6|10423.6|10413.6|6
1620838560000|2021-05-12 16:56:00|10423.6|10413.6|10423.1|10413.1|10423.6|10413.6|10421.6|10411.6|12
1620838570000|2021-05-12 16:56:10|10423.6|10413.6|10424.4|10414.4|10424.6|10414.6|10423.6|10413.6|10
1620838580000|2021-05-12 16:56:20|10423.9|10413.9|10425.9|10415.9|10426.6|10416.6|10423.9|10413.9|10
1620838590000|2021-05-12 16:56:30|10426.1|10416.1|10425.6|10415.6|10426.4|10416.4|10425.6|10415.6|7
1620838600000|2021-05-12 16:56:40|10425.1|10415.1|10422.6|10412.6|10425.1|10415.1|10422.6|10412.6|6
1620838610000|2021-05-12 16:56:50|10422.4|10412.4|10422.4|10412.4|10422.6|10412.6|10421.4|10411.4|10
1620838620000|2021-05-12 16:57:00|10422.9|10412.9|10422.1|10412.1|10422.9|10412.9|10422.1|10412.1|12
1620838630000|2021-05-12 16:57:10|10421.9|10411.9|10421.9|10411.9|10421.9|10411.9|10421.9|10411.9|1
1620838640000|2021-05-12 16:57:20|10422.1|10412.1|10421.9|10411.9|10422.4|10412.4|10421.4|10411.4|5
1620838650000|2021-05-12 16:57:30|10421.4|10411.4|10420.1|10410.1|10421.4|10411.4|10420.1|10410.1|4
1620838660000|2021-05-12 16:57:40|10419.6|10409.6|10419.4|10409.4|10419.9|10409.9|10419.4|10409.4|6
1620838670000|2021-05-12 16:57:50|10418.9|10408.9|10418.9|10408.9|10419.9|10409.9|10418.9|10408.9|3
1620838680000|2021-05-12 16:58:00|10418.4|10408.4|10417.9|10407.9|10418.4|10408.4|10417.9|10407.9|2
1620838690000|2021-05-12 16:58:10|10418.1|10408.1|10417.6|10407.6|10418.4|10408.4|10416.6|10406.6|10
1620838700000|2021-05-12 16:58:20|10418.4|10408.4|10418.6|10408.6|10419.6|10409.6|10418.4|10408.4|4
1620838710000|2021-05-12 16:58:30|10419.4|10409.4|10418.4|10408.4|10419.4|10409.4|10417.4|10407.4|8
1620838720000|2021-05-12 16:58:40|10418.9|10408.9|10421.1|10411.1|10421.1|10411.1|10418.9|10408.9|5
1620838730000|2021-05-12 16:58:50|10422.4|10412.4|10420.9|10410.9|10422.9|10412.9|10420.9|10410.9|10
1620838740000|2021-05-12 16:59:00|10421.4|10411.4|10429.1|10419.1|10429.1|10419.1|10420.1|10410.1|24
1620838750000|2021-05-12 16:59:10|10427.4|10417.4|10427.4|10417.4|10429.4|10419.4|10427.4|10417.4|19
1620838760000|2021-05-12 16:59:20|10427.9|10417.9|10426.9|10416.9|10428.9|10418.9|10426.9|10416.9|20
1620864120000|2021-05-13 00:02:00|10421.1|10411.1|10419.4|10409.4|10421.1|10411.1|10419|10409|7
1620864130000|2021-05-13 00:02:10|10419.1|10409.1|10419.6|10409.6|10419.6|10409.6|10418.5|10408.5|3
1620864140000|2021-05-13 00:02:20|10419.1|10409.1|10419.1|10409.1|10419.3|10409.3|10418.4|10408.4|8
1620864150000|2021-05-13 00:02:30|10418.8|10408.8|10421|10411|10421.4|10411.4|10418.8|10408.8|6
1620864160000|2021-05-13 00:02:40|10420.5|10410.5|10420.5|10410.5|10421|10411|10420.5|10410.5|3
1620864170000|2021-05-13 00:02:50|10421|10411|10418.8|10408.8|10421|10411|10418.8|10408.8|8
1620864180000|2021-05-13 00:03:00|10418.6|10408.6|10418.4|10408.4|10418.9|10408.9|10418.3|10408.3|10
1620864190000|2021-05-13 00:03:10|10418.3|10408.3|10418.4|10408.4|10418.6|10408.6|10418.3|10408.3|11
1620864200000|2021-05-13 00:03:20|10418.1|10408.1|10418.5|10408.5|10418.5|10408.5|10417|10407|9
1620864210000|2021-05-13 00:03:30|10417.9|10407.9|10417.8|10407.8|10418.5|10408.5|10417.8|10407.8|8
1620864220000|2021-05-13 00:03:40|10418|10408|10418|10408|10418|10408|10417.8|10407.8|3
1620864230000|2021-05-13 00:03:50|10417.3|10407.3|10417.3|10407.3|10418|10408|10417.3|10407.3|3
1620864240000|2021-05-13 00:04:00|10417|10407|10416.3|10406.3|10417|10407|10416.3|10406.3|5
1620864250000|2021-05-13 00:04:10|10416.8|10406.8|10416.3|10406.3|10416.8|10406.8|10416.3|10406.3|4
1620864260000|2021-05-13 00:04:20|10416.8|10406.8|10417.4|10407.4|10417.9|10407.9|10416.8|10406.8|4
1620864270000|2021-05-13 00:04:30|10417|10407|10417|10407|10418|10408|10415.9|10405.9|13
1620864280000|2021-05-13 00:04:40|10416.6|10406.6|10415.9|10405.9|10416.8|10406.8|10415.6|10405.6|7
1620864290000|2021-05-13 00:04:50|10416.8|10406.8|10416.3|10406.3|10416.8|10406.8|10416|10406|3
1620864300000|2021-05-13 00:05:00|10416.8|10406.8|10416.5|10406.5|10416.8|10406.8|10416.4|10406.4|4
1620864310000|2021-05-13 00:05:10|10416.1|10406.1|10415|10405|10416.8|10406.8|10415|10405|10
1620864320000|2021-05-13 00:05:20|10414.4|10404.4|10412.5|10402.5|10414.4|10404.4|10412.5|10402.5|4
1620864330000|2021-05-13 00:05:30|10411.9|10401.9|10410.8|10400.8|10412|10402|10410.8|10400.8|10
1620864340000|2021-05-13 00:05:40|10411|10401|10411.9|10401.9|10412.5|10402.5|10411|10401|3
1620864350000|2021-05-13 00:05:50|10411.4|10401.4|10410.8|10400.8|10411.8|10401.8|10410.8|10400.8|3
1620864360000|2021-05-13 00:06:00|10411.5|10401.5|10411.8|10401.8|10411.8|10401.8|10410.8|10400.8|8
1620864370000|2021-05-13 00:06:10|10411.5|10401.5|10409.4|10399.4|10411.5|10401.5|10409.1|10399.1|11
1620864380000|2021-05-13 00:06:20|10408.9|10398.9|10408.9|10398.9|10408.9|10398.9|10408.9|10398.9|1
1620864390000|2021-05-13 00:06:30|10408.6|10398.6|10408.5|10398.5|10408.6|10398.6|10408.5|10398.5|2
1620864400000|2021-05-13 00:06:40|10408.3|10398.3|10408.6|10398.6|10408.6|10398.6|10408.3|10398.3|2
1620864430000|2021-05-13 00:07:10|10408.3|10398.3|10408.3|10398.3|10408.5|10398.5|10408.3|10398.3|3
1620864450000|2021-05-13 00:07:30|10408.6|10398.6|10408.4|10398.4|10408.6|10398.6|10408.1|10398.1|4
1620864460000|2021-05-13 00:07:40|10407.6|10397.6|10407|10397|10407.6|10397.6|10407|10397|5
1620864470000|2021-05-13 00:07:50|10407.1|10397.1|10406.9|10396.9|10407.4|10397.4|10406.9|10396.9|6
1620864480000|2021-05-13 00:08:00|10407.1|10397.1|10407.1|10397.1|10407.5|10397.5|10406.9|10396.9|9
1620864490000|2021-05-13 00:08:10|10406.9|10396.9|10408.1|10398.1|10408.4|10398.4|10406.9|10396.9|5
1620864500000|2021-05-13 00:08:20|10408.5|10398.5|10408.6|10398.6|10409.9|10399.9|10408.5|10398.5|6
1620864520000|2021-05-13 00:08:40|10408.5|10398.5|10408.1|10398.1|10408.5|10398.5|10408.1|10398.1|2
1620864530000|2021-05-13 00:08:50|10407.6|10397.6|10407.6|10397.6|10407.6|10397.6|10407.4|10397.4|3
1620864540000|2021-05-13 00:09:00|10407.5|10397.5|10407|10397|10407.5|10397.5|10407|10397|5
1620864550000|2021-05-13 00:09:10|10406.6|10396.6|10407.3|10397.3|10408.5|10398.5|10406.6|10396.6|11
1620864560000|2021-05-13 00:09:20|10406.9|10396.9|10407|10397|10407.6|10397.6|10406.9|10396.9|6
1620864570000|2021-05-13 00:09:30|10407.1|10397.1|10408.1|10398.1|10408.1|10398.1|10407.1|10397.1|5
1620864580000|2021-05-13 00:09:40|10409|10399|10407.8|10397.8|10409|10399|10407.8|10397.8|4
1620864590000|2021-05-13 00:09:50|10407.1|10397.1|10407.8|10397.8|10407.8|10397.8|10407.1|10397.1|2
1620864600000|2021-05-13 00:10:00|10408|10398|10407.6|10397.6|10408.4|10398.4|10407.3|10397.3|10
1620864610000|2021-05-13 00:10:10|10408|10398|10407.3|10397.3|10408|10398|10407.1|10397.1|5
1620864620000|2021-05-13 00:10:20|10407.4|10397.4|10407.3|10397.3|10407.4|10397.4|10407.3|10397.3|2
1620864630000|2021-05-13 00:10:30|10406.9|10396.9|10407|10397|10407.4|10397.4|10406.8|10396.8|11
1620864640000|2021-05-13 00:10:40|10406.8|10396.8|10406|10396|10407|10397|10405.6|10395.6|13
1620864650000|2021-05-13 00:10:50|10406.6|10396.6|10403.8|10393.8|10406.6|10396.6|10403.8|10393.8|8
1620864660000|2021-05-13 00:11:00|10404|10394|10404|10394|10404.9|10394.9|10404|10394|11
1620864670000|2021-05-13 00:11:10|10404.3|10394.3|10402.3|10392.3|10404.3|10394.3|10402.3|10392.3|5
1620864680000|2021-05-13 00:11:20|10402|10392|10401.6|10391.6|10403.1|10393.1|10401.6|10391.6|17
1620864690000|2021-05-13 00:11:30|10401.9|10391.9|10403.1|10393.1|10403.1|10393.1|10401.6|10391.6|8
1620864700000|2021-05-13 00:11:40|10403.6|10393.6|10404.4|10394.4|10404.4|10394.4|10403.6|10393.6|2
1620864710000|2021-05-13 00:11:50|10404.8|10394.8|10403.1|10393.1|10405.8|10395.8|10403.1|10393.1|7
1620864720000|2021-05-13 00:12:00|10403|10393|10405.5|10395.5|10405.5|10395.5|10402.4|10392.4|6
1620864730000|2021-05-13 00:12:10|10404.9|10394.9|10401.4|10391.4|10405.3|10395.3|10401.4|10391.4|12
1620864740000|2021-05-13 00:12:20|10401.6|10391.6|10399.5|10389.5|10401.6|10391.6|10399.1|10389.1|11
1620864750000|2021-05-13 00:12:30|10399.1|10389.1|10399.1|10389.1|10399.4|10389.4|10399.1|10389.1|4
1620864760000|2021-05-13 00:12:40|10399|10389|10399.4|10389.4|10399.6|10389.6|10398.9|10388.9|9
1620864770000|2021-05-13 00:12:50|10399.8|10389.8|10400.9|10390.9|10401.1|10391.1|10399.8|10389.8|4
1620864780000|2021-05-13 00:13:00|10401.1|10391.1|10402.3|10392.3|10402.3|10392.3|10401.1|10391.1|9
1620864790000|2021-05-13 00:13:10|10401.8|10391.8|10402.5|10392.5|10402.6|10392.6|10401.5|10391.5|7
1620864800000|2021-05-13 00:13:20|10402.9|10392.9|10403.5|10393.5|10403.5|10393.5|10402.9|10392.9|6
1620864820000|2021-05-13 00:13:40|10403.8|10393.8|10403.3|10393.3|10403.8|10393.8|10403.3|10393.3|5
1620864830000|2021-05-13 00:13:50|10402.9|10392.9|10403.5|10393.5|10403.5|10393.5|10402.9|10392.9|5
1620864840000|2021-05-13 00:14:00|10403.3|10393.3|10402.8|10392.8|10403.3|10393.3|10402.8|10392.8|3
1620864850000|2021-05-13 00:14:10|10402.1|10392.1|10401.3|10391.3|10402.1|10392.1|10401.3|10391.3|3
1620864860000|2021-05-13 00:14:20|10400.9|10390.9|10397.6|10387.6|10400.9|10390.9|10397.3|10387.3|12
1620864870000|2021-05-13 00:14:30|10398|10388|10399.5|10389.5|10399.5|10389.5|10398|10388|3
1620864880000|2021-05-13 00:14:40|10399.3|10389.3|10399.5|10389.5|10399.5|10389.5|10399.3|10389.3|2
1620864890000|2021-05-13 00:14:50|10399.8|10389.8|10400.6|10390.6|10401.1|10391.1|10399.8|10389.8|3
1620864900000|2021-05-13 00:15:00|10400.5|10390.5|10399|10389|10400.5|10390.5|10399|10389|5
1620864910000|2021-05-13 00:15:10|10398.3|10388.3|10397.9|10387.9|10398.3|10388.3|10396.5|10386.5|7
1620864920000|2021-05-13 00:15:20|10397.4|10387.4|10397.3|10387.3|10397.8|10387.8|10397.3|10387.3|6
1620864930000|2021-05-13 00:15:30|10397.8|10387.8|10397.8|10387.8|10397.8|10387.8|10397.5|10387.5|3
1620864940000|2021-05-13 00:15:40|10397.6|10387.6|10394|10384|10397.6|10387.6|10393.9|10383.9|8
1620864950000|2021-05-13 00:15:50|10394.5|10384.5|10395.5|10385.5|10395.5|10385.5|10394.5|10384.5|4
1620864960000|2021-05-13 00:16:00|10396.6|10386.6|10398.8|10388.8|10398.8|10388.8|10396.5|10386.5|5
1620864990000|2021-05-13 00:16:30|10399|10389|10401.3|10391.3|10401.3|10391.3|10399|10389|3
1620865000000|2021-05-13 00:16:40|10401.6|10391.6|10404.1|10394.1|10404.1|10394.1|10401.6|10391.6|6
1620865010000|2021-05-13 00:16:50|10403.8|10393.8|10403.8|10393.8|10404.1|10394.1|10403.8|10393.8|3
1620865020000|2021-05-13 00:17:00|10404.1|10394.1|10407.8|10397.8|10408.9|10398.9|10404.1|10394.1|7
1620865030000|2021-05-13 00:17:10|10408.3|10398.3|10408.3|10398.3|10408.3|10398.3|10408.3|10398.3|1
1620865050000|2021-05-13 00:17:30|10408.6|10398.6|10409.1|10399.1|10409.5|10399.5|10408.6|10398.6|3
1620865060000|2021-05-13 00:17:40|10409.5|10399.5|10412.5|10402.5|10413.3|10403.3|10409.5|10399.5|7
1620865070000|2021-05-13 00:17:50|10412.1|10402.1|10412.1|10402.1|10412.1|10402.1|10412.1|10402.1|1
1620865080000|2021-05-13 00:18:00|10411.5|10401.5|10411.3|10401.3|10411.5|10401.5|10411.3|10401.3|4
1620865090000|2021-05-13 00:18:10|10411|10401|10407.4|10397.4|10411|10401|10407.4|10397.4|4
1620865100000|2021-05-13 00:18:20|10406.9|10396.9|10406.8|10396.8|10406.9|10396.9|10406.8|10396.8|2
1620865110000|2021-05-13 00:18:30|10407|10397|10408.1|10398.1|10408.1|10398.1|10407|10397|2
1620865130000|2021-05-13 00:18:50|10407|10397|10406.8|10396.8|10407|10397|10406.8|10396.8|2
1620865140000|2021-05-13 00:19:00|10407.9|10397.9|10409.9|10399.9|10410.1|10400.1|10407.9|10397.9|7
1620865150000|2021-05-13 00:19:10|10409.8|10399.8|10409.8|10399.8|10410.3|10400.3|10409.5|10399.5|4
1620865160000|2021-05-13 00:19:20|10408.6|10398.6|10409|10399|10409|10399|10408.6|10398.6|2
1620865170000|2021-05-13 00:19:30|10407.6|10397.6|10408|10398|10408.8|10398.8|10407.6|10397.6|6
1620865180000|2021-05-13 00:19:40|10407|10397|10408.4|10398.4|10408.4|10398.4|10407|10397|6
1620865190000|2021-05-13 00:19:50|10408.8|10398.8|10409.3|10399.3|10409.3|10399.3|10408.8|10398.8|2
1620865200000|2021-05-13 00:20:00|10409.8|10399.8|10409.5|10399.5|10410.8|10400.8|10409.5|10399.5|5
1620865210000|2021-05-13 00:20:10|10410|10400|10410.3|10400.3|10410.8|10400.8|10409.5|10399.5|5
1620865220000|2021-05-13 00:20:20|10409|10399|10409.5|10399.5|10409.5|10399.5|10409|10399|2
1620865230000|2021-05-13 00:20:30|10408.9|10398.9|10410.3|10400.3|10410.3|10400.3|10408.9|10398.9|3
1620865240000|2021-05-13 00:20:40|10409.8|10399.8|10410|10400|10410.8|10400.8|10409|10399|10
1620865260000|2021-05-13 00:21:00|10409|10399|10410.8|10400.8|10410.8|10400.8|10408.6|10398.6|9
1620865270000|2021-05-13 00:21:10|10411.5|10401.5|10411.5|10401.5|10412.5|10402.5|10411|10401|8
1620865280000|2021-05-13 00:21:20|10410.3|10400.3|10412.5|10402.5|10412.5|10402.5|10410.3|10400.3|5
1620865290000|2021-05-13 00:21:30|10411.8|10401.8|10410.8|10400.8|10411.8|10401.8|10410.3|10400.3|4
1620865300000|2021-05-13 00:21:40|10410.3|10400.3|10412.5|10402.5|10412.5|10402.5|10410.3|10400.3|2
1620865310000|2021-05-13 00:21:50|10411.8|10401.8|10413.8|10403.8|10413.8|10403.8|10411.8|10401.8|4
1620865340000|2021-05-13 00:22:20|10413.9|10403.9|10416.3|10406.3|10416.3|10406.3|10413.9|10403.9|4
1620865350000|2021-05-13 00:22:30|10416.1|10406.1|10416.1|10406.1|10416.4|10406.4|10416.1|10406.1|3
1620865360000|2021-05-13 00:22:40|10416.4|10406.4|10416.1|10406.1|10416.4|10406.4|10416.1|10406.1|2
1620865380000|2021-05-13 00:23:00|10416.4|10406.4|10415|10405|10416.4|10406.4|10415|10405|4
1620865400000|2021-05-13 00:23:20|10414.6|10404.6|10416.1|10406.1|10416.1|10406.1|10414.6|10404.6|2
1620865430000|2021-05-13 00:23:50|10415.8|10405.8|10414.5|10404.5|10415.8|10405.8|10413.9|10403.9|6
1620865440000|2021-05-13 00:24:00|10413.9|10403.9|10415.4|10405.4|10415.4|10405.4|10413.9|10403.9|6
1620865450000|2021-05-13 00:24:10|10415.6|10405.6|10416.5|10406.5|10416.5|10406.5|10415.6|10405.6|4
1620865460000|2021-05-13 00:24:20|10416.4|10406.4|10416.1|10406.1|10417.4|10407.4|10416.1|10406.1|4
1620865480000|2021-05-13 00:24:40|10415.9|10405.9|10415|10405|10415.9|10405.9|10415|10405|2
1620865490000|2021-05-13 00:24:50|10414.4|10404.4|10416.5|10406.5|10416.5|10406.5|10414.4|10404.4|6
1620865500000|2021-05-13 00:25:00|10416|10406|10412.9|10402.9|10416|10406|10412.9|10402.9|2
1620865510000|2021-05-13 00:25:10|10413.1|10403.1|10412.5|10402.5|10413.5|10403.5|10412|10402|9
1620865520000|2021-05-13 00:25:20|10412|10402|10412.5|10402.5|10413.3|10403.3|10412|10402|4
1620865530000|2021-05-13 00:25:30|10412.9|10402.9|10413.3|10403.3|10413.3|10403.3|10412.9|10402.9|2
1620865540000|2021-05-13 00:25:40|10412.3|10402.3|10410.3|10400.3|10412.3|10402.3|10410.3|10400.3|5
1620865550000|2021-05-13 00:25:50|10410.1|10400.1|10409.9|10399.9|10410.1|10400.1|10409.9|10399.9|2
1620865560000|2021-05-13 00:26:00|10409.4|10399.4|10408|10398|10409.4|10399.4|10408|10398|5
1620865580000|2021-05-13 00:26:20|10407.9|10397.9|10407.6|10397.6|10407.9|10397.9|10407.6|10397.6|2
1620865590000|2021-05-13 00:26:30|10407.4|10397.4|10407|10397|10407.4|10397.4|10407|10397|2
1620865620000|2021-05-13 00:27:00|10406.5|10396.5|10405.1|10395.1|10406.5|10396.5|10405.1|10395.1|3
1620865630000|2021-05-13 00:27:10|10405|10395|10405|10395|10405|10395|10405|10395|1
1620865640000|2021-05-13 00:27:20|10405.3|10395.3|10405|10395|10405.3|10395.3|10405|10395|2
1620865680000|2021-05-13 00:28:00|10405.3|10395.3|10408|10398|10408|10398|10405.3|10395.3|2
1620865690000|2021-05-13 00:28:10|10407.8|10397.8|10404.5|10394.5|10407.8|10397.8|10404.5|10394.5|3
1620865700000|2021-05-13 00:28:20|10404.3|10394.3|10404.3|10394.3|10404.3|10394.3|10404.3|10394.3|1
1620865710000|2021-05-13 00:28:30|10403.8|10393.8|10402.4|10392.4|10403.8|10393.8|10402.4|10392.4|3
1620865750000|2021-05-13 00:29:10|10402.8|10392.8|10403.3|10393.3|10403.3|10393.3|10402.8|10392.8|2
1620865800000|2021-05-13 00:30:00|10403.1|10393.1|10403.1|10393.1|10403.1|10393.1|10403.1|10393.1|1
1620865820000|2021-05-13 00:30:20|10403.6|10393.6|10403.6|10393.6|10403.6|10393.6|10403.6|10393.6|1
1620865830000|2021-05-13 00:30:30|10404.3|10394.3|10404.5|10394.5|10404.5|10394.5|10404.3|10394.3|2
1620865840000|2021-05-13 00:30:40|10404.6|10394.6|10405.3|10395.3|10405.3|10395.3|10404.6|10394.6|2
1620865860000|2021-05-13 00:31:00|10405|10395|10404|10394|10405|10395|10404|10394|3
1620865880000|2021-05-13 00:31:20|10403|10393|10403|10393|10403|10393|10403|10393|1
1620865890000|2021-05-13 00:31:30|10403.4|10393.4|10403.4|10393.4|10403.4|10393.4|10403.4|10393.4|1
1620865910000|2021-05-13 00:31:50|10404|10394|10404|10394|10404|10394|10404|10394|1
1620865920000|2021-05-13 00:32:00|10403.5|10393.5|10403.5|10393.5|10403.5|10393.5|10403.5|10393.5|1
1620865930000|2021-05-13 00:32:10|10403.6|10393.6|10403.4|10393.4|10403.6|10393.6|10403.4|10393.4|2
1620865980000|2021-05-13 00:33:00|10402.6|10392.6|10402.5|10392.5|10402.6|10392.6|10402.5|10392.5|2
1620865990000|2021-05-13 00:33:10|10402.3|10392.3|10400.8|10390.8|10402.3|10392.3|10400.8|10390.8|4
1620866000000|2021-05-13 00:33:20|10400.3|10390.3|10399.4|10389.4|10400.3|10390.3|10399.4|10389.4|2
1620866010000|2021-05-13 00:33:30|10399.6|10389.6|10399.8|10389.8|10399.8|10389.8|10399.6|10389.6|2
1620866020000|2021-05-13 00:33:40|10400.4|10390.4|10400.4|10390.4|10400.4|10390.4|10400.4|10390.4|1
1620866040000|2021-05-13 00:34:00|10400.3|10390.3|10400.4|10390.4|10400.4|10390.4|10400.3|10390.3|2
1620866070000|2021-05-13 00:34:30|10401.1|10391.1|10401.1|10391.1|10401.1|10391.1|10401.1|10391.1|1
1620866110000|2021-05-13 00:35:10|10401|10391|10400.5|10390.5|10401|10391|10400.5|10390.5|2
1620866120000|2021-05-13 00:35:20|10400.8|10390.8|10400.9|10390.9|10400.9|10390.9|10400.8|10390.8|2
1620866130000|2021-05-13 00:35:30|10400.8|10390.8|10400.8|10390.8|10400.8|10390.8|10400.8|10390.8|1
1620866170000|2021-05-13 00:36:10|10400.9|10390.9|10400.9|10390.9|10400.9|10390.9|10400.9|10390.9|1
1620866180000|2021-05-13 00:36:20|10401.9|10391.9|10401.9|10391.9|10401.9|10391.9|10401.9|10391.9|1
1620866190000|2021-05-13 00:36:30|10401.6|10391.6|10401.5|10391.5|10401.6|10391.6|10401.5|10391.5|2
1620866210000|2021-05-13 00:36:50|10401|10391|10400.3|10390.3|10401|10391|10400.3|10390.3|2
1620866270000|2021-05-13 00:37:50|10400.1|10390.1|10400.1|10390.1|10400.1|10390.1|10400.1|10390.1|1
1620866280000|2021-05-13 00:38:00|10400.3|10390.3|10401.1|10391.1|10401.1|10391.1|10400.3|10390.3|2
1620866350000|2021-05-13 00:39:10|10400.9|10390.9|10401.1|10391.1|10401.1|10391.1|10400.6|10390.6|4
1620866360000|2021-05-13 00:39:20|10401.4|10391.4|10402.5|10392.5|10402.5|10392.5|10401.4|10391.4|4
1620866370000|2021-05-13 00:39:30|10402.9|10392.9|10402.9|10392.9|10402.9|10392.9|10402.9|10392.9|1
1620866380000|2021-05-13 00:39:40|10403.3|10393.3|10404.4|10394.4|10404.4|10394.4|10403.3|10393.3|2
1620866390000|2021-05-13 00:39:50|10403.8|10393.8|10403.3|10393.3|10405.4|10395.4|10403.3|10393.3|5
1620866400000|2021-05-13 00:40:00|10403.6|10393.6|10403.6|10393.6|10403.6|10393.6|10403.6|10393.6|1
1620866420000|2021-05-13 00:40:20|10403.1|10393.1|10401.6|10391.6|10403.1|10393.1|10401.6|10391.6|2
1620866430000|2021-05-13 00:40:30|10401.5|10391.5|10401.5|10391.5|10401.5|10391.5|10401.5|10391.5|1
1620866450000|2021-05-13 00:40:50|10401.6|10391.6|10401.5|10391.5|10402.3|10392.3|10401.5|10391.5|6
1620866460000|2021-05-13 00:41:00|10401.8|10391.8|10402.4|10392.4|10402.4|10392.4|10401.8|10391.8|3
1620866470000|2021-05-13 00:41:10|10402|10392|10401.8|10391.8|10402|10392|10401.8|10391.8|2
1620866510000|2021-05-13 00:41:50|10402.3|10392.3|10408.1|10398.1|10408.1|10398.1|10402.3|10392.3|2
1620866520000|2021-05-13 00:42:00|10407.9|10397.9|10408.9|10398.9|10408.9|10398.9|10407.6|10397.6|6
1620866530000|2021-05-13 00:42:10|10408.8|10398.8|10411.8|10401.8|10411.8|10401.8|10408.8|10398.8|5
1620866540000|2021-05-13 00:42:20|10412.1|10402.1|10412|10402|10412.1|10402.1|10412|10402|2
1620866550000|2021-05-13 00:42:30|10412.1|10402.1|10412.1|10402.1|10412.1|10402.1|10412.1|10402.1|1
1620866560000|2021-05-13 00:42:40|10412.4|10402.4|10412.4|10402.4|10412.4|10402.4|10412.4|10402.4|1
1620866570000|2021-05-13 00:42:50|10412.9|10402.9|10412.9|10402.9|10413.1|10403.1|10412.9|10402.9|3
1620866580000|2021-05-13 00:43:00|10413|10403|10413|10403|10413|10403|10413|10403|1
1620866590000|2021-05-13 00:43:10|10412.9|10402.9|10413|10403|10413|10403|10412.9|10402.9|2
1620866620000|2021-05-13 00:43:40|10412.9|10402.9|10412.9|10402.9|10412.9|10402.9|10412.9|10402.9|1
1620866630000|2021-05-13 00:43:50|10412.6|10402.6|10412.6|10402.6|10412.6|10402.6|10412.6|10402.6|1
1620866680000|2021-05-13 00:44:40|10412.8|10402.8|10412.8|10402.8|10412.8|10402.8|10412.8|10402.8|1
1620866700000|2021-05-13 00:45:00|10414.6|10404.6|10414.4|10404.4|10415.6|10405.6|10414.4|10404.4|10
1620866710000|2021-05-13 00:45:10|10414|10404|10413.5|10403.5|10414|10404|10413.3|10403.3|7
1620866720000|2021-05-13 00:45:20|10413.8|10403.8|10414|10404|10414|10404|10413.8|10403.8|2
1620866730000|2021-05-13 00:45:30|10414.8|10404.8|10414.8|10404.8|10414.8|10404.8|10414.8|10404.8|1
1620866750000|2021-05-13 00:45:50|10414|10404|10413.3|10403.3|10415.5|10405.5|10411.4|10401.4|6
1620866760000|2021-05-13 00:46:00|10416.5|10406.5|10418|10408|10421|10411|10416.5|10406.5|13
1620866770000|2021-05-13 00:46:10|10418.3|10408.3|10418|10408|10419.3|10409.3|10417.8|10407.8|7
1620866780000|2021-05-13 00:46:20|10417.9|10407.9|10417.3|10407.3|10417.9|10407.9|10417.3|10407.3|3
1620866800000|2021-05-13 00:46:40|10417.4|10407.4|10417.4|10407.4|10417.4|10407.4|10417.4|10407.4|1
1620866810000|2021-05-13 00:46:50|10417.6|10407.6|10417.1|10407.1|10417.6|10407.6|10417.1|10407.1|3
1620866820000|2021-05-13 00:47:00|10417.4|10407.4|10418.1|10408.1|10418.1|10408.1|10417.4|10407.4|2
1620866830000|2021-05-13 00:47:10|10418.5|10408.5|10417.8|10407.8|10418.6|10408.6|10417.5|10407.5|8
1620866840000|2021-05-13 00:47:20|10418|10408|10419.1|10409.1|10419.1|10409.1|10418|10408|4
1620866850000|2021-05-13 00:47:30|10418.9|10408.9|10419.3|10409.3|10419.3|10409.3|10418.3|10408.3|3
1620866860000|2021-05-13 00:47:40|10418.5|10408.5|10418.8|10408.8|10418.8|10408.8|10418.5|10408.5|2
1620866870000|2021-05-13 00:47:50|10418.5|10408.5|10419.3|10409.3|10419.3|10409.3|10418.5|10408.5|3
1620866880000|2021-05-13 00:48:00|10419.6|10409.6|10420|10410|10421.6|10411.6|10419.4|10409.4|13
1620866890000|2021-05-13 00:48:10|10419.8|10409.8|10418.8|10408.8|10419.8|10409.8|10418.5|10408.5|8
1620866900000|2021-05-13 00:48:20|10418.3|10408.3|10417.4|10407.4|10418.3|10408.3|10417.4|10407.4|10
1620866910000|2021-05-13 00:48:30|10418.1|10408.1|10417.4|10407.4|10418.1|10408.1|10417.4|10407.4|3
1620866920000|2021-05-13 00:48:40|10418|10408|10417.4|10407.4|10418.4|10408.4|10417.4|10407.4|5
1620866930000|2021-05-13 00:48:50|10417.8|10407.8|10417.8|10407.8|10417.8|10407.8|10417.8|10407.8|1
1620866940000|2021-05-13 00:49:00|10417.5|10407.5|10417.5|10407.5|10418.8|10408.8|10417.3|10407.3|7
1620866950000|2021-05-13 00:49:10|10417.9|10407.9|10421|10411|10421|10411|10417.9|10407.9|20
1620866960000|2021-05-13 00:49:20|10420.8|10410.8|10422.1|10412.1|10422.5|10412.5|10420.8|10410.8|11
1620866970000|2021-05-13 00:49:30|10422.5|10412.5|10422.6|10412.6|10423.4|10413.4|10422.1|10412.1|9
1620866980000|2021-05-13 00:49:40|10423.1|10413.1|10423.4|10413.4|10423.4|10413.4|10423.1|10413.1|2
1620866990000|2021-05-13 00:49:50|10423.1|10413.1|10423.1|10413.1|10423.4|10413.4|10422.9|10412.9|4
1620867000000|2021-05-13 00:50:00|10423.4|10413.4|10422.9|10412.9|10423.4|10413.4|10422.9|10412.9|2
1620867010000|2021-05-13 00:50:10|10423.4|10413.4|10423|10413|10423.4|10413.4|10423|10413|2
1620867020000|2021-05-13 00:50:20|10423.4|10413.4|10422.9|10412.9|10423.5|10413.5|10422.9|10412.9|4
1620867040000|2021-05-13 00:50:40|10423.3|10413.3|10423.3|10413.3|10423.3|10413.3|10423.3|10413.3|1
1620867050000|2021-05-13 00:50:50|10423.6|10413.6|10423.9|10413.9|10423.9|10413.9|10423|10413|11
1620867060000|2021-05-13 00:51:00|10424.1|10414.1|10423.6|10413.6|10425.1|10415.1|10423.6|10413.6|6
1620867070000|2021-05-13 00:51:10|10423.9|10413.9|10424.3|10414.3|10425|10415|10423.5|10413.5|7
1620867080000|2021-05-13 00:51:20|10424|10414|10424.3|10414.3|10424.3|10414.3|10423.8|10413.8|4
1620867090000|2021-05-13 00:51:30|10424.8|10414.8|10425.3|10415.3|10425.3|10415.3|10424.8|10414.8|5
1620867100000|2021-05-13 00:51:40|10425.1|10415.1|10425.1|10415.1|10425.1|10415.1|10425.1|10415.1|1
1620867110000|2021-05-13 00:51:50|10425.5|10415.5|10427.6|10417.6|10428|10418|10425.5|10415.5|7
1620867120000|2021-05-13 00:52:00|10427.9|10417.9|10428.9|10418.9|10428.9|10418.9|10427.5|10417.5|9
1620867130000|2021-05-13 00:52:10|10428.5|10418.5|10427.8|10417.8|10428.5|10418.5|10427.3|10417.3|9
1620867140000|2021-05-13 00:52:20|10427.3|10417.3|10427.9|10417.9|10428|10418|10427.1|10417.1|7
1620867150000|2021-05-13 00:52:30|10427.6|10417.6|10428.8|10418.8|10428.8|10418.8|10427.6|10417.6|5
1620867160000|2021-05-13 00:52:40|10429.3|10419.3|10428.6|10418.6|10429.3|10419.3|10428.3|10418.3|6
1620867170000|2021-05-13 00:52:50|10428.9|10418.9|10428.6|10418.6|10429.3|10419.3|10427.9|10417.9|10
1620867180000|2021-05-13 00:53:00|10428.4|10418.4|10428.5|10418.5|10429.6|10419.6|10428.1|10418.1|8
1620867190000|2021-05-13 00:53:10|10428.8|10418.8|10428.8|10418.8|10428.8|10418.8|10428.5|10418.5|3
1620867200000|2021-05-13 00:53:20|10428.6|10418.6|10428.6|10418.6|10428.8|10418.8|10428.6|10418.6|3
1620867210000|2021-05-13 00:53:30|10428.9|10418.9|10428.6|10418.6|10428.9|10418.9|10428.6|10418.6|4
1620867220000|2021-05-13 00:53:40|10428.3|10418.3|10426.8|10416.8|10428.3|10418.3|10426.8|10416.8|5
1620867230000|2021-05-13 00:53:50|10426.6|10416.6|10427.6|10417.6|10427.6|10417.6|10425.5|10415.5|8
1620867260000|2021-05-13 00:54:20|10428|10418|10428|10418|10428|10418|10428|10418|1
1620867270000|2021-05-13 00:54:30|10427.6|10417.6|10427.6|10417.6|10427.9|10417.9|10427.6|10417.6|3
1620867280000|2021-05-13 00:54:40|10427|10417|10427.5|10417.5|10427.5|10417.5|10427|10417|2
1620867300000|2021-05-13 00:55:00|10427.8|10417.8|10427.9|10417.9|10428.8|10418.8|10427.8|10417.8|6
1620867310000|2021-05-13 00:55:10|10427.6|10417.6|10428.1|10418.1|10428.1|10418.1|10427.6|10417.6|3
1620867320000|2021-05-13 00:55:20|10428|10418|10427.6|10417.6|10428|10418|10427.6|10417.6|3
1620867330000|2021-05-13 00:55:30|10427.9|10417.9|10428.3|10418.3|10428.3|10418.3|10427.9|10417.9|3
1620867340000|2021-05-13 00:55:40|10427.9|10417.9|10427.6|10417.6|10427.9|10417.9|10427.6|10417.6|2
1620867360000|2021-05-13 00:56:00|10427.1|10417.1|10426.6|10416.6|10427.1|10417.1|10426.4|10416.4|3
1620867370000|2021-05-13 00:56:10|10426.4|10416.4|10427.8|10417.8|10427.8|10417.8|10426.4|10416.4|5
1620867380000|2021-05-13 00:56:20|10427.5|10417.5|10427.8|10417.8|10427.8|10417.8|10426.6|10416.6|4
1620867390000|2021-05-13 00:56:30|10427.3|10417.3|10427.3|10417.3|10427.3|10417.3|10427.3|10417.3|1
1620867400000|2021-05-13 00:56:40|10427.5|10417.5|10427.5|10417.5|10427.5|10417.5|10427.5|10417.5|1
1620867410000|2021-05-13 00:56:50|10427.8|10417.8|10427.5|10417.5|10427.8|10417.8|10427.5|10417.5|2
1620867430000|2021-05-13 00:57:10|10427.1|10417.1|10425.9|10415.9|10427.1|10417.1|10425.9|10415.9|3
1620867440000|2021-05-13 00:57:20|10425.6|10415.6|10425.6|10415.6|10425.6|10415.6|10425.6|10415.6|1
1620867470000|2021-05-13 00:57:50|10425.8|10415.8|10427.6|10417.6|10427.6|10417.6|10425.8|10415.8|4
1620867490000|2021-05-13 00:58:10|10427.3|10417.3|10427.3|10417.3|10427.3|10417.3|10427.3|10417.3|1
1620867510000|2021-05-13 00:58:30|10426.3|10416.3|10426.3|10416.3|10426.3|10416.3|10426.3|10416.3|1
1620867520000|2021-05-13 00:58:40|10426.6|10416.6|10427.6|10417.6|10427.6|10417.6|10426.6|10416.6|2
1620867550000|2021-05-13 00:59:10|10427.8|10417.8|10427.8|10417.8|10427.8|10417.8|10427.8|10417.8|1
1620867570000|2021-05-13 00:59:30|10428.3|10418.3|10428.6|10418.6|10428.9|10418.9|10427.6|10417.6|12
1620867580000|2021-05-13 00:59:40|10429.3|10419.3|10428.1|10418.1|10429.3|10419.3|10426.9|10416.9|12
1620867590000|2021-05-13 00:59:50|10428.5|10418.5|10427.4|10417.4|10428.8|10418.8|10427.4|10417.4|6
1620867600000|2021-05-13 01:00:00|10427|10417|10415.3|10405.3|10431|10421|10414.8|10404.8|32
1620867610000|2021-05-13 01:00:10|10417.5|10407.5|10423.8|10413.8|10424.3|10414.3|10417.1|10407.1|32
1620867620000|2021-05-13 01:00:20|10423.5|10413.5|10410.9|10400.9|10423.5|10413.5|10410|10400|26
1620867630000|2021-05-13 01:00:30|10410.8|10400.8|10411.9|10401.9|10413.3|10403.3|10406.5|10396.5|32
1620867640000|2021-05-13 01:00:40|10409.3|10399.3|10411.5|10401.5|10412.9|10402.9|10405.6|10395.6|22
1620867650000|2021-05-13 01:00:50|10411.9|10401.9|10409.6|10399.6|10413.9|10403.9|10409.3|10399.3|16
1620867660000|2021-05-13 01:01:00|10408.3|10398.3|10401.9|10391.9|10408.3|10398.3|10401.9|10391.9|15
1620867670000|2021-05-13 01:01:10|10401.8|10391.8|10406.9|10396.9|10406.9|10396.9|10401.8|10391.8|14
1620867680000|2021-05-13 01:01:20|10405.6|10395.6|10404.1|10394.1|10405.9|10395.9|10403.8|10393.8|14
1620867690000|2021-05-13 01:01:30|10403.9|10393.9|10408.3|10398.3|10409|10399|10399.5|10389.5|18
1620867700000|2021-05-13 01:01:40|10407.9|10397.9|10413|10403|10413|10403|10407.8|10397.8|18
1620867710000|2021-05-13 01:01:50|10415.3|10405.3|10415|10405|10416.5|10406.5|10415|10405|10
1620867720000|2021-05-13 01:02:00|10414.9|10404.9|10408.8|10398.8|10414.9|10404.9|10407.3|10397.3|10
1620867730000|2021-05-13 01:02:10|10408.9|10398.9|10408.5|10398.5|10409.8|10399.8|10408.5|10398.5|5
1620867740000|2021-05-13 01:02:20|10408|10398|10404|10394|10408|10398|10404|10394|10
1620867750000|2021-05-13 01:02:30|10403.8|10393.8|10396.4|10386.4|10403.8|10393.8|10395.9|10385.9|16
1620867760000|2021-05-13 01:02:40|10396.6|10386.6|10396.5|10386.5|10398.9|10388.9|10396.5|10386.5|16
1620867770000|2021-05-13 01:02:50|10396.8|10386.8|10395.6|10385.6|10397.9|10387.9|10394.8|10384.8|13
1620867780000|2021-05-13 01:03:00|10395.3|10385.3|10394.6|10384.6|10395.5|10385.5|10393.3|10383.3|14
1620867790000|2021-05-13 01:03:10|10395|10385|10392.4|10382.4|10395|10385|10392.4|10382.4|12
1620867800000|2021-05-13 01:03:20|10391.4|10381.4|10392.3|10382.3|10392.4|10382.4|10388.6|10378.6|15
1620867810000|2021-05-13 01:03:30|10392.8|10382.8|10398.3|10388.3|10398.3|10388.3|10392.8|10382.8|11
1620867820000|2021-05-13 01:03:40|10398.5|10388.5|10400.4|10390.4|10403|10393|10398.3|10388.3|20
1620867830000|2021-05-13 01:03:50|10399.8|10389.8|10398.4|10388.4|10400.5|10390.5|10398.1|10388.1|12
1620867840000|2021-05-13 01:04:00|10398.6|10388.6|10407.5|10397.5|10407.8|10397.8|10398|10388|24
1620867850000|2021-05-13 01:04:10|10406.5|10396.5|10409|10399|10411.3|10401.3|10404.8|10394.8|18
1620867860000|2021-05-13 01:04:20|10409.4|10399.4|10410.5|10400.5|10411|10401|10408.9|10398.9|12
1620867870000|2021-05-13 01:04:30|10409.9|10399.9|10407.9|10397.9|10410.3|10400.3|10407.4|10397.4|12
1620867880000|2021-05-13 01:04:40|10408.1|10398.1|10408.6|10398.6|10409.4|10399.4|10408.1|10398.1|13
1620867890000|2021-05-13 01:04:50|10409.3|10399.3|10410.1|10400.1|10410.1|10400.1|10409.3|10399.3|6
1620867900000|2021-05-13 01:05:00|10410.3|10400.3|10416.5|10406.5|10416.5|10406.5|10410.3|10400.3|17
1620867910000|2021-05-13 01:05:10|10416.8|10406.8|10416.3|10406.3|10419.8|10409.8|10416.3|10406.3|16
1620867920000|2021-05-13 01:05:20|10416|10406|10415|10405|10416|10406|10412.9|10402.9|12
1620867930000|2021-05-13 01:05:30|10414.9|10404.9|10412.9|10402.9|10414.9|10404.9|10412.9|10402.9|9
1620867940000|2021-05-13 01:05:40|10413.5|10403.5|10409.8|10399.8|10413.5|10403.5|10408.9|10398.9|12
1620867950000|2021-05-13 01:05:50|10410|10400|10410.9|10400.9|10413.1|10403.1|10410|10400|8
1620867960000|2021-05-13 01:06:00|10409.9|10399.9|10409.3|10399.3|10411.8|10401.8|10408.6|10398.6|12
1620867970000|2021-05-13 01:06:10|10409.6|10399.6|10409.8|10399.8|10409.8|10399.8|10408.6|10398.6|7
1620867980000|2021-05-13 01:06:20|10409.3|10399.3|10411.5|10401.5|10411.5|10401.5|10409.3|10399.3|6
1620867990000|2021-05-13 01:06:30|10412.1|10402.1|10414.5|10404.5|10415.5|10405.5|10412.1|10402.1|9
1620868000000|2021-05-13 01:06:40|10415.1|10405.1|10420|10410|10420.1|10410.1|10415.1|10405.1|18
1620868010000|2021-05-13 01:06:50|10419.8|10409.8|10418.8|10408.8|10419.8|10409.8|10417.3|10407.3|9
1620868020000|2021-05-13 01:07:00|10419.1|10409.1|10421|10411|10422.1|10412.1|10419.1|10409.1|22
1620868030000|2021-05-13 01:07:10|10420.5|10410.5|10417.1|10407.1|10420.5|10410.5|10417.1|10407.1|5
1620868040000|2021-05-13 01:07:20|10417.4|10407.4|10418.6|10408.6|10419.9|10409.9|10417.4|10407.4|14
1620868050000|2021-05-13 01:07:30|10418.4|10408.4|10421.3|10411.3|10421.3|10411.3|10418.1|10408.1|12
1620868060000|2021-05-13 01:07:40|10421.5|10411.5|10425.3|10415.3|10425.3|10415.3|10421.3|10411.3|11
1620868070000|2021-05-13 01:07:50|10425|10415|10425.5|10415.5|10425.5|10415.5|10424.5|10414.5|8
1620868080000|2021-05-13 01:08:00|10425.4|10415.4|10424|10414|10425.4|10415.4|10421.8|10411.8|14
1620868090000|2021-05-13 01:08:10|10424.3|10414.3|10422.5|10412.5|10424.3|10414.3|10422|10412|13
1620868100000|2021-05-13 01:08:20|10422.8|10412.8|10422.8|10412.8|10423.8|10413.8|10422.4|10412.4|10
1620868110000|2021-05-13 01:08:30|10423|10413|10423.4|10413.4|10423.8|10413.8|10422.6|10412.6|7
1620868120000|2021-05-13 01:08:40|10423.6|10413.6|10424.4|10414.4|10425.1|10415.1|10423.5|10413.5|9
1620868130000|2021-05-13 01:08:50|10425.4|10415.4|10422.9|10412.9|10425.4|10415.4|10422.4|10412.4|9
1620868140000|2021-05-13 01:09:00|10422.6|10412.6|10419.9|10409.9|10422.6|10412.6|10419.8|10409.8|9
1620868150000|2021-05-13 01:09:10|10419.6|10409.6|10418.4|10408.4|10419.6|10409.6|10417.5|10407.5|9
1620868160000|2021-05-13 01:09:20|10418.1|10408.1|10418|10408|10418.1|10408.1|10418|10408|2
1620868170000|2021-05-13 01:09:30|10417.6|10407.6|10419.4|10409.4|10419.4|10409.4|10416.4|10406.4|8
1620868180000|2021-05-13 01:09:40|10419.5|10409.5|10419.8|10409.8|10421.4|10411.4|10419.5|10409.5|10
1620868190000|2021-05-13 01:09:50|10419.5|10409.5|10418.8|10408.8|10419.5|10409.5|10418.8|10408.8|2
1620868200000|2021-05-13 01:10:00|10418.3|10408.3|10418.3|10408.3|10418.9|10408.9|10417.3|10407.3|7
1620868210000|2021-05-13 01:10:10|10418.6|10408.6|10420.8|10410.8|10420.8|10410.8|10418.6|10408.6|6
1620868220000|2021-05-13 01:10:20|10421.1|10411.1|10423|10413|10423.5|10413.5|10421.1|10411.1|12
1620868230000|2021-05-13 01:10:30|10422.8|10412.8|10421.8|10411.8|10422.8|10412.8|10421.3|10411.3|6
1620868240000|2021-05-13 01:10:40|10422.6|10412.6|10422.8|10412.8|10423.5|10413.5|10422.6|10412.6|7
1620868250000|2021-05-13 01:10:50|10422.6|10412.6|10422.8|10412.8|10423.5|10413.5|10422.6|10412.6|6
1620868260000|2021-05-13 01:11:00|10423.3|10413.3|10423.3|10413.3|10423.3|10413.3|10423.3|10413.3|1
1620868270000|2021-05-13 01:11:10|10423.4|10413.4|10424.5|10414.5|10425.4|10415.4|10423.1|10413.1|14
1620868280000|2021-05-13 01:11:20|10425.5|10415.5|10424.4|10414.4|10425.6|10415.6|10424.4|10414.4|6
1620868290000|2021-05-13 01:11:30|10424.5|10414.5|10426|10416|10426|10416|10424.5|10414.5|8
1620868300000|2021-05-13 01:11:40|10426.3|10416.3|10427.1|10417.1|10427.3|10417.3|10426.3|10416.3|12
1620868310000|2021-05-13 01:11:50|10428.5|10418.5|10430.9|10420.9|10430.9|10420.9|10428.3|10418.3|12
1620868320000|2021-05-13 01:12:00|10431|10421|10432.9|10422.9|10435.3|10425.3|10431|10421|22
1620868330000|2021-05-13 01:12:10|10433.1|10423.1|10434.1|10424.1|10435.3|10425.3|10433.1|10423.1|10
1620868340000|2021-05-13 01:12:20|10433.9|10423.9|10436.6|10426.6|10436.6|10426.6|10433.9|10423.9|7
1620868350000|2021-05-13 01:12:30|10437.8|10427.8|10436.6|10426.6|10439.5|10429.5|10436.6|10426.6|11
1620868360000|2021-05-13 01:12:40|10436|10426|10435.4|10425.4|10436|10426|10435.1|10425.1|6
1620868370000|2021-05-13 01:12:50|10435.8|10425.8|10435.4|10425.4|10436.3|10426.3|10435.4|10425.4|6
1620868380000|2021-05-13 01:13:00|10435.8|10425.8|10433|10423|10435.8|10425.8|10433|10423|7
1620868390000|2021-05-13 01:13:10|10432.8|10422.8|10436|10426|10436|10426|10432.8|10422.8|10
1620868400000|2021-05-13 01:13:20|10435.5|10425.5|10432.5|10422.5|10438|10428|10432.5|10422.5|13
1620868410000|2021-05-13 01:13:30|10431.9|10421.9|10432|10422|10432|10422|10431.1|10421.1|5
1620868420000|2021-05-13 01:13:40|10431.8|10421.8|10432.4|10422.4|10432.4|10422.4|10431.8|10421.8|4
1620868430000|2021-05-13 01:13:50|10432.8|10422.8|10432.8|10422.8|10432.8|10422.8|10432.8|10422.8|1
1620868440000|2021-05-13 01:14:00|10432.6|10422.6|10432.4|10422.4|10432.6|10422.6|10432.4|10422.4|2
1620868450000|2021-05-13 01:14:10|10431.8|10421.8|10431.5|10421.5|10431.8|10421.8|10431.5|10421.5|2
1620868460000|2021-05-13 01:14:20|10431.3|10421.3|10430.6|10420.6|10431.3|10421.3|10430.6|10420.6|4
1620868470000|2021-05-13 01:14:30|10431|10421|10428.9|10418.9|10431|10421|10428.9|10418.9|10
1620868480000|2021-05-13 01:14:40|10428.6|10418.6|10428|10418|10429.1|10419.1|10428|10418|8
1620868490000|2021-05-13 01:14:50|10427.5|10417.5|10425.3|10415.3|10428|10418|10424.6|10414.6|15
1620868500000|2021-05-13 01:15:00|10425.4|10415.4|10428|10418|10428|10418|10425.4|10415.4|7
1620868510000|2021-05-13 01:15:10|10428.9|10418.9|10429.4|10419.4|10431.5|10421.5|10428.9|10418.9|11
1620868520000|2021-05-13 01:15:20|10429|10419|10427|10417|10429|10419|10425.6|10415.6|17
1620868530000|2021-05-13 01:15:30|10426.1|10416.1|10426|10416|10426.9|10416.9|10424.9|10414.9|17
1620868540000|2021-05-13 01:15:40|10426.3|10416.3|10425.8|10415.8|10427|10417|10424|10414|14
1620868550000|2021-05-13 01:15:50|10427|10417|10426.4|10416.4|10427.1|10417.1|10426.4|10416.4|5
1620868560000|2021-05-13 01:16:00|10426.5|10416.5|10426.9|10416.9|10427.4|10417.4|10426.4|10416.4|10
1620868570000|2021-05-13 01:16:10|10427|10417|10426.9|10416.9|10429.1|10419.1|10426.5|10416.5|9
1620868580000|2021-05-13 01:16:20|10426.6|10416.6|10426.6|10416.6|10426.6|10416.6|10426.6|10416.6|1
1620868590000|2021-05-13 01:16:30|10426.9|10416.9|10426|10416|10426.9|10416.9|10425.8|10415.8|4
1620868600000|2021-05-13 01:16:40|10426.3|10416.3|10426|10416|10427.3|10417.3|10426|10416|8
1620868610000|2021-05-13 01:16:50|10425.8|10415.8|10424.1|10414.1|10425.8|10415.8|10424.1|10414.1|3
1620868620000|2021-05-13 01:17:00|10423.5|10413.5|10423.3|10413.3|10423.5|10413.5|10423|10413|4
1620868630000|2021-05-13 01:17:10|10423.6|10413.6|10422.3|10412.3|10423.6|10413.6|10421.8|10411.8|6
1620868640000|2021-05-13 01:17:20|10422.5|10412.5|10425|10415|10425|10415|10422.5|10412.5|4
1620868650000|2021-05-13 01:17:30|10424.9|10414.9|10424.5|10414.5|10424.9|10414.9|10424.5|10414.5|2
1620868660000|2021-05-13 01:17:40|10424.8|10414.8|10422|10412|10424.8|10414.8|10422|10412|5
1620868670000|2021-05-13 01:17:50|10421.5|10411.5|10419.9|10409.9|10421.5|10411.5|10419.9|10409.9|3
1620868680000|2021-05-13 01:18:00|10419.3|10409.3|10421.3|10411.3|10421.3|10411.3|10418.4|10408.4|10
1620868690000|2021-05-13 01:18:10|10421|10411|10422.6|10412.6|10423.3|10413.3|10421|10411|11
1620868700000|2021-05-13 01:18:20|10422.8|10412.8|10422.1|10412.1|10422.8|10412.8|10421.8|10411.8|5
1620868710000|2021-05-13 01:18:30|10422.5|10412.5|10422.8|10412.8|10422.8|10412.8|10422.3|10412.3|4
1620868720000|2021-05-13 01:18:40|10423|10413|10423.3|10413.3|10423.8|10413.8|10423|10413|12
1620868730000|2021-05-13 01:18:50|10424.1|10414.1|10427.5|10417.5|10427.5|10417.5|10424|10414|11
1620868740000|2021-05-13 01:19:00|10426.6|10416.6|10425.3|10415.3|10427.6|10417.6|10425.3|10415.3|12
1620868750000|2021-05-13 01:19:10|10425.6|10415.6|10424.5|10414.5|10426.1|10416.1|10424.5|10414.5|8
1620868760000|2021-05-13 01:19:20|10424.4|10414.4|10421.4|10411.4|10424.5|10414.5|10421.4|10411.4|11
1620868770000|2021-05-13 01:19:30|10421|10411|10420.1|10410.1|10421|10411|10420.1|10410.1|2
1620868780000|2021-05-13 01:19:40|10420.5|10410.5|10421|10411|10421|10411|10420.1|10410.1|5
1620868790000|2021-05-13 01:19:50|10420|10410|10420.5|10410.5|10420.9|10410.9|10420|10410|3
1620868800000|2021-05-13 01:20:00|10421.1|10411.1|10421.6|10411.6|10421.6|10411.6|10421.1|10411.1|2
1620868810000|2021-05-13 01:20:10|10421|10411|10420.5|10410.5|10421|10411|10419.8|10409.8|7
1620868820000|2021-05-13 01:20:20|10420.3|10410.3|10420.6|10410.6|10421.3|10411.3|10420.3|10410.3|8
1620868830000|2021-05-13 01:20:30|10420.4|10410.4|10424|10414|10424|10414|10420.4|10410.4|9
1620868840000|2021-05-13 01:20:40|10423.8|10413.8|10426.4|10416.4|10426.8|10416.8|10423.8|10413.8|10
1620868850000|2021-05-13 01:20:50|10426.6|10416.6|10429.8|10419.8|10429.8|10419.8|10426.4|10416.4|10
1620868860000|2021-05-13 01:21:00|10429.5|10419.5|10428.5|10418.5|10429.5|10419.5|10427.1|10417.1|20
1620868870000|2021-05-13 01:21:10|10428.8|10418.8|10431.4|10421.4|10433.1|10423.1|10428.8|10418.8|19
1620868880000|2021-05-13 01:21:20|10431.3|10421.3|10433.1|10423.1|10433.1|10423.1|10431.3|10421.3|12
1620868890000|2021-05-13 01:21:30|10433.5|10423.5|10438.6|10428.6|10438.6|10428.6|10432.9|10422.9|28
1620868900000|2021-05-13 01:21:40|10438.3|10428.3|10434.6|10424.6|10438.5|10428.5|10434.6|10424.6|13
1620868910000|2021-05-13 01:21:50|10435.1|10425.1|10437.3|10427.3|10438|10428|10435.1|10425.1|11
1620868920000|2021-05-13 01:22:00|10436.5|10426.5|10431.8|10421.8|10436.5|10426.5|10431.8|10421.8|11
1620868930000|2021-05-13 01:22:10|10431.4|10421.4|10430.1|10420.1|10431.4|10421.4|10430.1|10420.1|15
1620868940000|2021-05-13 01:22:20|10430.9|10420.9|10431.3|10421.3|10431.3|10421.3|10430.9|10420.9|5
1620868950000|2021-05-13 01:22:30|10431.9|10421.9|10431.9|10421.9|10433.3|10423.3|10428|10418|15
1620868960000|2021-05-13 01:22:40|10432.5|10422.5|10431.9|10421.9|10434.6|10424.6|10431.9|10421.9|18
1620868970000|2021-05-13 01:22:50|10432.4|10422.4|10437|10427|10437|10427|10432.4|10422.4|7
1620868980000|2021-05-13 01:23:00|10438.8|10428.8|10441.6|10431.6|10443.8|10433.8|10438.8|10428.8|17
1620868990000|2021-05-13 01:23:10|10441.5|10431.5|10442.8|10432.8|10442.8|10432.8|10441|10431|11
1620869000000|2021-05-13 01:23:20|10443.3|10433.3|10444.5|10434.5|10444.5|10434.5|10442.8|10432.8|14
1620869010000|2021-05-13 01:23:30|10445|10435|10442.9|10432.9|10445.3|10435.3|10442.9|10432.9|21
1620869020000|2021-05-13 01:23:40|10443.1|10433.1|10445.5|10435.5|10445.8|10435.8|10442.9|10432.9|18
1620869030000|2021-05-13 01:23:50|10445|10435|10445|10435|10445.4|10435.4|10443.5|10433.5|9
1620869040000|2021-05-13 01:24:00|10445.3|10435.3|10446|10436|10447.1|10437.1|10445.3|10435.3|13
1620869050000|2021-05-13 01:24:10|10446.3|10436.3|10450.3|10440.3|10450.3|10440.3|10446.3|10436.3|15
1620869060000|2021-05-13 01:24:20|10451|10441|10449|10439|10451.4|10441.4|10449|10439|14
1620869070000|2021-05-13 01:24:30|10449.3|10439.3|10450.8|10440.8|10451.6|10441.6|10448.8|10438.8|15
1620869080000|2021-05-13 01:24:40|10451|10441|10447.5|10437.5|10451.1|10441.1|10447|10437|16
1620869090000|2021-05-13 01:24:50|10448|10438|10448.5|10438.5|10448.5|10438.5|10447.8|10437.8|7
1620869100000|2021-05-13 01:25:00|10448.3|10438.3|10448.9|10438.9|10450.5|10440.5|10447.6|10437.6|14
1620869110000|2021-05-13 01:25:10|10448.5|10438.5|10445.5|10435.5|10448.8|10438.8|10445.5|10435.5|14
1620869120000|2021-05-13 01:25:20|10445|10435|10443.9|10433.9|10445|10435|10443.3|10433.3|8
1620869130000|2021-05-13 01:25:30|10444.1|10434.1|10444.1|10434.1|10445.4|10435.4|10444.1|10434.1|4
1620869140000|2021-05-13 01:25:40|10443.5|10433.5|10444.3|10434.3|10444.3|10434.3|10443.5|10433.5|5
1620869150000|2021-05-13 01:25:50|10444.8|10434.8|10446.8|10436.8|10446.8|10436.8|10444.8|10434.8|6
1620869160000|2021-05-13 01:26:00|10446.3|10436.3|10443.9|10433.9|10446.3|10436.3|10443.5|10433.5|10
1620869170000|2021-05-13 01:26:10|10443.8|10433.8|10443|10433|10443.8|10433.8|10443|10433|4
1620869180000|2021-05-13 01:26:20|10442.1|10432.1|10444|10434|10444|10434|10442.1|10432.1|5
1620869190000|2021-05-13 01:26:30|10443.8|10433.8|10446.4|10436.4|10446.4|10436.4|10443.5|10433.5|6
1620869200000|2021-05-13 01:26:40|10445.8|10435.8|10446.8|10436.8|10446.8|10436.8|10445.8|10435.8|4
1620869210000|2021-05-13 01:26:50|10447.3|10437.3|10446.8|10436.8|10448.5|10438.5|10446.8|10436.8|13
1620869220000|2021-05-13 01:27:00|10447.1|10437.1|10445|10435|10447.3|10437.3|10444.9|10434.9|10
1620869230000|2021-05-13 01:27:10|10444.5|10434.5|10445.3|10435.3|10446.4|10436.4|10444.5|10434.5|10
1620869240000|2021-05-13 01:27:20|10444.9|10434.9|10445|10435|10445|10435|10444.9|10434.9|2
1620869250000|2021-05-13 01:27:30|10445.3|10435.3|10447.6|10437.6|10447.9|10437.9|10445.3|10435.3|8
1620869260000|2021-05-13 01:27:40|10447.3|10437.3|10450.1|10440.1|10450.1|10440.1|10447.3|10437.3|11
1620869270000|2021-05-13 01:27:50|10449.9|10439.9|10452.3|10442.3|10452.5|10442.5|10449.9|10439.9|5
1620869280000|2021-05-13 01:28:00|10452.1|10442.1|10453.5|10443.5|10453.5|10443.5|10451.8|10441.8|10
1620869290000|2021-05-13 01:28:10|10454.1|10444.1|10455.3|10445.3|10455.8|10445.8|10453.9|10443.9|14
1620869300000|2021-05-13 01:28:20|10455|10445|10453.5|10443.5|10455|10445|10452.9|10442.9|12
1620869310000|2021-05-13 01:28:30|10454.3|10444.3|10453.6|10443.6|10454.3|10444.3|10452.9|10442.9|11
1620869320000|2021-05-13 01:28:40|10453.9|10443.9|10454.4|10444.4|10454.4|10444.4|10453.9|10443.9|2
1620869330000|2021-05-13 01:28:50|10453.9|10443.9|10454.6|10444.6|10454.6|10444.6|10453.4|10443.4|11
1620869340000|2021-05-13 01:29:00|10454.5|10444.5|10451.8|10441.8|10454.5|10444.5|10451.6|10441.6|8
1620869350000|2021-05-13 01:29:10|10452|10442|10450.3|10440.3|10452.5|10442.5|10450.3|10440.3|8
1620869360000|2021-05-13 01:29:20|10450.5|10440.5|10449.1|10439.1|10450.5|10440.5|10448.9|10438.9|5
1620869370000|2021-05-13 01:29:30|10448.8|10438.8|10448.9|10438.9|10449.5|10439.5|10447|10437|16
1620869380000|2021-05-13 01:29:40|10449.1|10439.1|10452.8|10442.8|10452.8|10442.8|10449.1|10439.1|8
1620869390000|2021-05-13 01:29:50|10452.6|10442.6|10449.1|10439.1|10452.6|10442.6|10448.6|10438.6|13
1620869400000|2021-05-13 01:30:00|10449.4|10439.4|10449|10439|10450.8|10440.8|10447.6|10437.6|20
1620869410000|2021-05-13 01:30:10|10448.6|10438.6|10447.5|10437.5|10448.8|10438.8|10447.4|10437.4|5
1620869420000|2021-05-13 01:30:20|10448|10438|10446.9|10436.9|10448.5|10438.5|10446.9|10436.9|7
1620869430000|2021-05-13 01:30:30|10447.3|10437.3|10450.8|10440.8|10450.8|10440.8|10446.9|10436.9|12
1620869440000|2021-05-13 01:30:40|10450.1|10440.1|10450.9|10440.9|10451.3|10441.3|10449.4|10439.4|8
1620869450000|2021-05-13 01:30:50|10451.3|10441.3|10451.5|10441.5|10451.5|10441.5|10451|10441|6
1620869460000|2021-05-13 01:31:00|10451.9|10441.9|10452.1|10442.1|10453.5|10443.5|10451.9|10441.9|8
1620869470000|2021-05-13 01:31:10|10452.9|10442.9|10449.1|10439.1|10452.9|10442.9|10448.9|10438.9|17
1620869480000|2021-05-13 01:31:20|10449.3|10439.3|10447.4|10437.4|10449.3|10439.3|10446.9|10436.9|13
1620869490000|2021-05-13 01:31:30|10447.3|10437.3|10449.5|10439.5|10449.9|10439.9|10447|10437|18
1620869500000|2021-05-13 01:31:40|10450|10440|10453.1|10443.1|10453.1|10443.1|10450|10440|7
1620869510000|2021-05-13 01:31:50|10452.8|10442.8|10454.8|10444.8|10454.8|10444.8|10452.8|10442.8|9
1620869520000|2021-05-13 01:32:00|10454.3|10444.3|10451.8|10441.8|10454.6|10444.6|10451.8|10441.8|13
1620869530000|2021-05-13 01:32:10|10452.5|10442.5|10451.8|10441.8|10453|10443|10451.8|10441.8|11
1620869540000|2021-05-13 01:32:20|10452.5|10442.5|10451.9|10441.9|10453|10443|10451.9|10441.9|4
1620869550000|2021-05-13 01:32:30|10452.1|10442.1|10453.3|10443.3|10453.5|10443.5|10452.1|10442.1|9
1620869560000|2021-05-13 01:32:40|10453.5|10443.5|10457|10447|10458.6|10448.6|10453.5|10443.5|13
1620869570000|2021-05-13 01:32:50|10457.3|10447.3|10457|10447|10458.8|10448.8|10457|10447|8
1620869580000|2021-05-13 01:33:00|10457.3|10447.3|10460|10450|10460|10450|10457.3|10447.3|11
1620869590000|2021-05-13 01:33:10|10460.1|10450.1|10461|10451|10461.3|10451.3|10459|10449|15
1620869600000|2021-05-13 01:33:20|10461.3|10451.3|10458.5|10448.5|10461.3|10451.3|10458.3|10448.3|8
1620869610000|2021-05-13 01:33:30|10458|10448|10458.8|10448.8|10460|10450|10458|10448|13
1620869620000|2021-05-13 01:33:40|10459.3|10449.3|10459.4|10449.4|10460.5|10450.5|10459|10449|7
1620869630000|2021-05-13 01:33:50|10459.5|10449.5|10460.8|10450.8|10461|10451|10459.5|10449.5|11
1620869640000|2021-05-13 01:34:00|10461|10451|10461.6|10451.6|10462.3|10452.3|10460.9|10450.9|11
1620869650000|2021-05-13 01:34:10|10460.9|10450.9|10462.1|10452.1|10462.3|10452.3|10460.9|10450.9|8
1620869660000|2021-05-13 01:34:20|10461.9|10451.9|10462|10452|10462.1|10452.1|10461|10451|6
1620869670000|2021-05-13 01:34:30|10462.1|10452.1|10462.5|10452.5|10462.5|10452.5|10461.3|10451.3|7
1620869680000|2021-05-13 01:34:40|10462.3|10452.3|10460.9|10450.9|10462.3|10452.3|10460.9|10450.9|6
1620869690000|2021-05-13 01:34:50|10460.4|10450.4|10457.5|10447.5|10460.4|10450.4|10457.5|10447.5|7
1620869700000|2021-05-13 01:35:00|10457.3|10447.3|10457.6|10447.6|10457.6|10447.6|10454.9|10444.9|14
1620869710000|2021-05-13 01:35:10|10457|10447|10459.8|10449.8|10459.9|10449.9|10457|10447|12
1620869720000|2021-05-13 01:35:20|10459.1|10449.1|10458.3|10448.3|10459.8|10449.8|10457.3|10447.3|9
1620869730000|2021-05-13 01:35:30|10457.8|10447.8|10458.3|10448.3|10458.5|10448.5|10457.5|10447.5|9
1620869740000|2021-05-13 01:35:40|10458.5|10448.5|10457.1|10447.1|10458.9|10448.9|10457.1|10447.1|5
1620869750000|2021-05-13 01:35:50|10456.6|10446.6|10459.6|10449.6|10459.6|10449.6|10456.6|10446.6|8
1620869760000|2021-05-13 01:36:00|10459.8|10449.8|10461.8|10451.8|10461.8|10451.8|10459.8|10449.8|11
1620869770000|2021-05-13 01:36:10|10462.1|10452.1|10462.9|10452.9|10463.8|10453.8|10462.1|10452.1|9
1620869780000|2021-05-13 01:36:20|10463.1|10453.1|10465.9|10455.9|10465.9|10455.9|10463.1|10453.1|9
1620869790000|2021-05-13 01:36:30|10465.6|10455.6|10464.8|10454.8|10465.9|10455.9|10464.8|10454.8|9
1620869800000|2021-05-13 01:36:40|10464.5|10454.5|10465.1|10455.1|10465.1|10455.1|10464.3|10454.3|5
1620869810000|2021-05-13 01:36:50|10465.6|10455.6|10464.6|10454.6|10465.9|10455.9|10463.4|10453.4|11
1620869820000|2021-05-13 01:37:00|10464.9|10454.9|10465.8|10455.8|10465.8|10455.8|10464.9|10454.9|5
1620869830000|2021-05-13 01:37:10|10465.4|10455.4|10460.8|10450.8|10465.4|10455.4|10460.8|10450.8|10
1620869840000|2021-05-13 01:37:20|10460.3|10450.3|10460.3|10450.3|10460.5|10450.5|10457.4|10447.4|17
1620869850000|2021-05-13 01:37:30|10460.1|10450.1|10457|10447|10460.1|10450.1|10456.3|10446.3|15
1620869860000|2021-05-13 01:37:40|10457.4|10447.4|10458.1|10448.1|10458.3|10448.3|10456.8|10446.8|8
1620869870000|2021-05-13 01:37:50|10458.5|10448.5|10456|10446|10458.5|10448.5|10456|10446|8
1620869880000|2021-05-13 01:38:00|10456.5|10446.5|10458|10448|10458|10448|10455.6|10445.6|12
1620869890000|2021-05-13 01:38:10|10457.9|10447.9|10455.6|10445.6|10457.9|10447.9|10455.6|10445.6|12
1620869900000|2021-05-13 01:38:20|10455.9|10445.9|10457|10447|10457.4|10447.4|10455.9|10445.9|4
1620869910000|2021-05-13 01:38:30|10457.3|10447.3|10456.1|10446.1|10457.3|10447.3|10456.1|10446.1|6
1620869920000|2021-05-13 01:38:40|10456.3|10446.3|10454.5|10444.5|10456.5|10446.5|10454.4|10444.4|13
1620869930000|2021-05-13 01:38:50|10454.8|10444.8|10455.3|10445.3|10455.8|10445.8|10454.3|10444.3|8
1620869940000|2021-05-13 01:39:00|10455|10445|10461.3|10451.3|10461.3|10451.3|10454.8|10444.8|17
1620869950000|2021-05-13 01:39:10|10461.5|10451.5|10459.6|10449.6|10462.3|10452.3|10459.6|10449.6|11
1620869960000|2021-05-13 01:39:20|10459.8|10449.8|10458.3|10448.3|10459.9|10449.9|10458.3|10448.3|9
1620869970000|2021-05-13 01:39:30|10458|10448|10456.8|10446.8|10458|10448|10455.1|10445.1|12
1620869980000|2021-05-13 01:39:40|10456|10446|10458|10448|10458|10448|10455.4|10445.4|15
1620869990000|2021-05-13 01:39:50|10458.5|10448.5|10455.1|10445.1|10459.5|10449.5|10454|10444|19
1620870000000|2021-05-13 01:40:00|10455.5|10445.5|10456.3|10446.3|10456.3|10446.3|10454.5|10444.5|10
1620870010000|2021-05-13 01:40:10|10456.4|10446.4|10459.5|10449.5|10459.5|10449.5|10456.4|10446.4|7
1620870020000|2021-05-13 01:40:20|10458.8|10448.8|10457.8|10447.8|10458.8|10448.8|10457.4|10447.4|11
1620870030000|2021-05-13 01:40:30|10458|10448|10458|10448|10458.3|10448.3|10458|10448|3
1620870040000|2021-05-13 01:40:40|10457.8|10447.8|10457.9|10447.9|10457.9|10447.9|10457|10447|7
1620870050000|2021-05-13 01:40:50|10458|10448|10458.3|10448.3|10458.5|10448.5|10458|10448|4
1620870060000|2021-05-13 01:41:00|10458.1|10448.1|10456.9|10446.9|10458.1|10448.1|10456.3|10446.3|7
1620870070000|2021-05-13 01:41:10|10457.5|10447.5|10456|10446|10458|10448|10456|10446|10
1620870080000|2021-05-13 01:41:20|10456.3|10446.3|10455.3|10445.3|10456.3|10446.3|10453.9|10443.9|15
1620870090000|2021-05-13 01:41:30|10455.5|10445.5|10459.1|10449.1|10459.6|10449.6|10455.5|10445.5|13
1620870100000|2021-05-13 01:41:40|10459.4|10449.4|10458.8|10448.8|10459.5|10449.5|10458.8|10448.8|7
1620870110000|2021-05-13 01:41:50|10459|10449|10463|10453|10463.3|10453.3|10459|10449|13
1620870120000|2021-05-13 01:42:00|10463.3|10453.3|10466.1|10456.1|10466.3|10456.3|10463.3|10453.3|15
1620870130000|2021-05-13 01:42:10|10466.6|10456.6|10465.9|10455.9|10468.3|10458.3|10465.6|10455.6|16
1620870140000|2021-05-13 01:42:20|10466.1|10456.1|10465.5|10455.5|10466.4|10456.4|10465.5|10455.5|5
1620870150000|2021-05-13 01:42:30|10464.6|10454.6|10461.5|10451.5|10464.6|10454.6|10461.5|10451.5|8
1620870160000|2021-05-13 01:42:40|10461.3|10451.3|10461.8|10451.8|10462.1|10452.1|10459.6|10449.6|9
1620870170000|2021-05-13 01:42:50|10461.4|10451.4|10461|10451|10461.4|10451.4|10459.3|10449.3|8
1620870180000|2021-05-13 01:43:00|10461.3|10451.3|10465.1|10455.1|10465.1|10455.1|10461.3|10451.3|9
1620870190000|2021-05-13 01:43:10|10465.5|10455.5|10468.3|10458.3|10468.3|10458.3|10465.5|10455.5|20
1620870200000|2021-05-13 01:43:20|10468|10458|10468.1|10458.1|10469|10459|10467|10457|15
1620870210000|2021-05-13 01:43:30|10467.8|10457.8|10470.3|10460.3|10470.8|10460.8|10467.3|10457.3|12
1620870220000|2021-05-13 01:43:40|10470|10460|10470.5|10460.5|10470.5|10460.5|10468.6|10458.6|13
1620870230000|2021-05-13 01:43:50|10470.9|10460.9|10469.9|10459.9|10471.5|10461.5|10469.8|10459.8|7
1620870240000|2021-05-13 01:44:00|10470.1|10460.1|10471.6|10461.6|10473|10463|10470.1|10460.1|13
1620870250000|2021-05-13 01:44:10|10470.8|10460.8|10469.5|10459.5|10470.8|10460.8|10469|10459|9
1620870260000|2021-05-13 01:44:20|10470.3|10460.3|10468.5|10458.5|10470.5|10460.5|10468.5|10458.5|9
1620870270000|2021-05-13 01:44:30|10468.8|10458.8|10472.1|10462.1|10472.1|10462.1|10468.5|10458.5|11
1620870280000|2021-05-13 01:44:40|10472.5|10462.5|10469.8|10459.8|10473.4|10463.4|10469.8|10459.8|15
1620870290000|2021-05-13 01:44:50|10469.6|10459.6|10472|10462|10472|10462|10469.5|10459.5|10
1620870300000|2021-05-13 01:45:00|10472.3|10462.3|10472.6|10462.6|10472.9|10462.9|10471.9|10461.9|9
1620870310000|2021-05-13 01:45:10|10471.9|10461.9|10472.1|10462.1|10473.8|10463.8|10471.6|10461.6|17
1620870320000|2021-05-13 01:45:20|10471.5|10461.5|10471.9|10461.9|10471.9|10461.9|10471.3|10461.3|6
1620870330000|2021-05-13 01:45:30|10472|10462|10471.4|10461.4|10473.9|10463.9|10471.4|10461.4|9
1620870340000|2021-05-13 01:45:40|10471|10461|10473.8|10463.8|10474|10464|10471|10461|9
1620870350000|2021-05-13 01:45:50|10473.5|10463.5|10473.1|10463.1|10474.5|10464.5|10473.1|10463.1|5
1620870360000|2021-05-13 01:46:00|10472.8|10462.8|10473.9|10463.9|10474.5|10464.5|10472.6|10462.6|16
1620870370000|2021-05-13 01:46:10|10473.6|10463.6|10473.8|10463.8|10474|10464|10473.5|10463.5|6
1620870380000|2021-05-13 01:46:20|10473.5|10463.5|10471.5|10461.5|10473.5|10463.5|10469.9|10459.9|9
1620870390000|2021-05-13 01:46:30|10471.4|10461.4|10469.1|10459.1|10471.4|10461.4|10468.3|10458.3|14
1620870400000|2021-05-13 01:46:40|10469.8|10459.8|10470.1|10460.1|10470.5|10460.5|10469.1|10459.1|5
1620870410000|2021-05-13 01:46:50|10469.6|10459.6|10469.9|10459.9|10469.9|10459.9|10468.4|10458.4|8
1620870420000|2021-05-13 01:47:00|10469.6|10459.6|10471.4|10461.4|10471.5|10461.5|10469.1|10459.1|10
1620870430000|2021-05-13 01:47:10|10472|10462|10466.3|10456.3|10472|10462|10465|10455|17
1620870440000|2021-05-13 01:47:20|10465.8|10455.8|10464|10454|10466.3|10456.3|10463.6|10453.6|11
1620870450000|2021-05-13 01:47:30|10463.5|10453.5|10464|10454|10466.5|10456.5|10463.3|10453.3|14
1620870460000|2021-05-13 01:47:40|10464.3|10454.3|10462|10452|10465.3|10455.3|10461.8|10451.8|14
1620870470000|2021-05-13 01:47:50|10462.1|10452.1|10465.3|10455.3|10465.3|10455.3|10462.1|10452.1|11
1620870480000|2021-05-13 01:48:00|10466.5|10456.5|10467.8|10457.8|10468.3|10458.3|10465.9|10455.9|10
1620870490000|2021-05-13 01:48:10|10467.3|10457.3|10464.6|10454.6|10467.6|10457.6|10463.9|10453.9|17
1620870500000|2021-05-13 01:48:20|10465|10455|10466|10456|10466|10456|10464.6|10454.6|6
1620870510000|2021-05-13 01:48:30|10466.3|10456.3|10467.6|10457.6|10468.5|10458.5|10466.3|10456.3|8
1620870520000|2021-05-13 01:48:40|10467.4|10457.4|10463.9|10453.9|10467.4|10457.4|10463.9|10453.9|11
1620870530000|2021-05-13 01:48:50|10464.3|10454.3|10464.8|10454.8|10465.6|10455.6|10464.3|10454.3|13
1620870540000|2021-05-13 01:49:00|10464.9|10454.9|10462.6|10452.6|10464.9|10454.9|10462.6|10452.6|11
1620870550000|2021-05-13 01:49:10|10462|10452|10456.5|10446.5|10462.4|10452.4|10456.5|10446.5|18
1620870560000|2021-05-13 01:49:20|10456.3|10446.3|10457.6|10447.6|10459.5|10449.5|10456.3|10446.3|23
1620870570000|2021-05-13 01:49:30|10457.4|10447.4|10458.1|10448.1|10459|10449|10456.9|10446.9|14
1620870580000|2021-05-13 01:49:40|10458.5|10448.5|10456|10446|10458.5|10448.5|10456|10446|15
1620870590000|2021-05-13 01:49:50|10455.8|10445.8|10456.8|10446.8|10458.1|10448.1|10455.8|10445.8|13
1620870600000|2021-05-13 01:50:00|10456.1|10446.1|10456.4|10446.4|10458.3|10448.3|10456.1|10446.1|10
1620870610000|2021-05-13 01:50:10|10456.1|10446.1|10453.9|10443.9|10456.1|10446.1|10453.6|10443.6|5
1620870620000|2021-05-13 01:50:20|10453.6|10443.6|10453.8|10443.8|10454|10444|10451.3|10441.3|15
1620870630000|2021-05-13 01:50:30|10454|10444|10456|10446|10456.5|10446.5|10454|10444|17
1620870640000|2021-05-13 01:50:40|10455.9|10445.9|10454.8|10444.8|10456|10446|10454.5|10444.5|18
1620870650000|2021-05-13 01:50:50|10454.1|10444.1|10452.1|10442.1|10454.1|10444.1|10452.1|10442.1|10
1620870660000|2021-05-13 01:51:00|10451.5|10441.5|10452.3|10442.3|10452.3|10442.3|10449.9|10439.9|9
1620870670000|2021-05-13 01:51:10|10451.3|10441.3|10453.5|10443.5|10453.5|10443.5|10451.3|10441.3|11
1620870680000|2021-05-13 01:51:20|10453.4|10443.4|10452.6|10442.6|10455.3|10445.3|10452.6|10442.6|9
1620870690000|2021-05-13 01:51:30|10452.3|10442.3|10452.5|10442.5|10453.4|10443.4|10452.3|10442.3|8
1620870700000|2021-05-13 01:51:40|10452.3|10442.3|10453.8|10443.8|10453.8|10443.8|10451.9|10441.9|13
1620870710000|2021-05-13 01:51:50|10454|10444|10451.5|10441.5|10454|10444|10450|10440|19
1620870720000|2021-05-13 01:52:00|10451.3|10441.3|10451.3|10441.3|10451.5|10441.5|10450.8|10440.8|8
1620870730000|2021-05-13 01:52:10|10451.5|10441.5|10452.3|10442.3|10452.3|10442.3|10451.3|10441.3|11
1620870740000|2021-05-13 01:52:20|10452.5|10442.5|10452.1|10442.1|10452.8|10442.8|10452.1|10442.1|7
1620870750000|2021-05-13 01:52:30|10451.9|10441.9|10455|10445|10455.4|10445.4|10451.9|10441.9|6
1620870760000|2021-05-13 01:52:40|10454.1|10444.1|10453.4|10443.4|10454.1|10444.1|10453.1|10443.1|8
1620870770000|2021-05-13 01:52:50|10453.1|10443.1|10453.8|10443.8|10453.9|10443.9|10453.1|10443.1|5
1620870780000|2021-05-13 01:53:00|10453.3|10443.3|10455.1|10445.1|10455.6|10445.6|10453.3|10443.3|10
1620870790000|2021-05-13 01:53:10|10455.9|10445.9|10452.8|10442.8|10455.9|10445.9|10451.4|10441.4|17
1620870800000|2021-05-13 01:53:20|10452.5|10442.5|10450.1|10440.1|10452.5|10442.5|10450.1|10440.1|5
1620870810000|2021-05-13 01:53:30|10450.3|10440.3|10450.1|10440.1|10450.5|10440.5|10449.5|10439.5|7
1620870820000|2021-05-13 01:53:40|10449.8|10439.8|10450.1|10440.1|10450.3|10440.3|10449.5|10439.5|5
1620870830000|2021-05-13 01:53:50|10449.9|10439.9|10448.5|10438.5|10450.3|10440.3|10448.1|10438.1|10
1620870840000|2021-05-13 01:54:00|10448.4|10438.4|10439.4|10429.4|10448.4|10438.4|10439.4|10429.4|22
1620870850000|2021-05-13 01:54:10|10440|10430|10440.6|10430.6|10442|10432|10440|10430|21
1620870860000|2021-05-13 01:54:20|10440.5|10430.5|10438.1|10428.1|10440.5|10430.5|10438|10428|23
1620870870000|2021-05-13 01:54:30|10438.8|10428.8|10437.6|10427.6|10440.1|10430.1|10437.1|10427.1|17
1620870880000|2021-05-13 01:54:40|10437.4|10427.4|10437.8|10427.8|10438|10428|10436.8|10426.8|6
1620870890000|2021-05-13 01:54:50|10437.5|10427.5|10440.5|10430.5|10441.5|10431.5|10437.5|10427.5|15
1620870900000|2021-05-13 01:55:00|10440.3|10430.3|10437.8|10427.8|10440.3|10430.3|10437.8|10427.8|16
1620870910000|2021-05-13 01:55:10|10438.4|10428.4|10441.1|10431.1|10442|10432|10437.5|10427.5|13
1620870920000|2021-05-13 01:55:20|10441.3|10431.3|10444.4|10434.4|10444.4|10434.4|10441.1|10431.1|17
1620870930000|2021-05-13 01:55:30|10444.5|10434.5|10444.8|10434.8|10445|10435|10443|10433|10
1620870940000|2021-05-13 01:55:40|10444.6|10434.6|10445|10435|10445.4|10435.4|10443.1|10433.1|23
1620870950000|2021-05-13 01:55:50|10445.3|10435.3|10444.8|10434.8|10445.3|10435.3|10444.5|10434.5|6
1620870960000|2021-05-13 01:56:00|10444|10434|10445.3|10435.3|10445.3|10435.3|10443|10433|15
1620870970000|2021-05-13 01:56:10|10445|10435|10444.3|10434.3|10445.8|10435.8|10443.5|10433.5|8
1620870980000|2021-05-13 01:56:20|10444.5|10434.5|10445|10435|10445|10435|10444.4|10434.4|14
1620870990000|2021-05-13 01:56:30|10444.9|10434.9|10447.4|10437.4|10448|10438|10444.9|10434.9|17
1620871000000|2021-05-13 01:56:40|10447.6|10437.6|10451.5|10441.5|10453.5|10443.5|10447.6|10437.6|18
1620871010000|2021-05-13 01:56:50|10452|10442|10448.4|10438.4|10453.3|10443.3|10448.4|10438.4|11
1620871020000|2021-05-13 01:57:00|10447.8|10437.8|10448.3|10438.3|10449|10439|10447.4|10437.4|4
1620871030000|2021-05-13 01:57:10|10448|10438|10448|10438|10448.5|10438.5|10447.6|10437.6|5
1620871040000|2021-05-13 01:57:20|10447.6|10437.6|10446.8|10436.8|10447.6|10437.6|10445.4|10435.4|13
1620871050000|2021-05-13 01:57:30|10447.3|10437.3|10447.3|10437.3|10448.9|10438.9|10446.8|10436.8|14
1620871060000|2021-05-13 01:57:40|10447.5|10437.5|10449.5|10439.5|10449.5|10439.5|10447.5|10437.5|13
1620871070000|2021-05-13 01:57:50|10448.1|10438.1|10449.4|10439.4|10450.8|10440.8|10447.5|10437.5|11
1620871080000|2021-05-13 01:58:00|10450.5|10440.5|10452|10442|10452|10442|10449.3|10439.3|12
1620871090000|2021-05-13 01:58:10|10451.9|10441.9|10452.4|10442.4|10452.4|10442.4|10451.9|10441.9|4
1620871100000|2021-05-13 01:58:20|10452.6|10442.6|10452.9|10442.9|10452.9|10442.9|10452.4|10442.4|3
1620871110000|2021-05-13 01:58:30|10453.1|10443.1|10452|10442|10453.4|10443.4|10451.9|10441.9|7
1620871120000|2021-05-13 01:58:40|10453|10443|10452.3|10442.3|10453|10443|10452.3|10442.3|4
1620871130000|2021-05-13 01:58:50|10452|10442|10453.6|10443.6|10453.6|10443.6|10451.6|10441.6|6
1620871140000|2021-05-13 01:59:00|10453.4|10443.4|10452.8|10442.8|10453.4|10443.4|10452.3|10442.3|7
1620871150000|2021-05-13 01:59:10|10454.4|10444.4|10453|10443|10454.4|10444.4|10453|10443|3
1620871160000|2021-05-13 01:59:20|10452.8|10442.8|10451.9|10441.9|10452.8|10442.8|10451.9|10441.9|10
1620871170000|2021-05-13 01:59:30|10451.4|10441.4|10451.5|10441.5|10451.9|10441.9|10450.5|10440.5|10
1620871180000|2021-05-13 01:59:40|10451.8|10441.8|10453|10443|10453.5|10443.5|10451.8|10441.8|8
1620871190000|2021-05-13 01:59:50|10452.5|10442.5|10451|10441|10452.5|10442.5|10451|10441|8
1620871200000|2021-05-13 02:00:00|10450.8|10440.8|10449|10439|10450.8|10440.8|10448.4|10438.4|13
1620871210000|2021-05-13 02:00:10|10450.4|10440.4|10448.1|10438.1|10450.4|10440.4|10447.3|10437.3|15
1620871220000|2021-05-13 02:00:20|10448.5|10438.5|10444.8|10434.8|10449.9|10439.9|10444.8|10434.8|17
1620871230000|2021-05-13 02:00:30|10444.3|10434.3|10442.3|10432.3|10444.3|10434.3|10441.5|10431.5|13
1620871240000|2021-05-13 02:00:40|10442|10432|10440.8|10430.8|10442.8|10432.8|10440.8|10430.8|13
1620871250000|2021-05-13 02:00:50|10441.8|10431.8|10441|10431|10442.5|10432.5|10439.8|10429.8|18
1620871260000|2021-05-13 02:01:00|10441.1|10431.1|10440|10430|10442.4|10432.4|10440|10430|10
1620871270000|2021-05-13 02:01:10|10440.3|10430.3|10443.8|10433.8|10444.5|10434.5|10440.3|10430.3|14
1620871280000|2021-05-13 02:01:20|10443.9|10433.9|10440.9|10430.9|10443.9|10433.9|10440.8|10430.8|10
1620871290000|2021-05-13 02:01:30|10440.4|10430.4|10442.6|10432.6|10442.6|10432.6|10439.8|10429.8|11
1620871300000|2021-05-13 02:01:40|10442.5|10432.5|10443.6|10433.6|10443.9|10433.9|10440.6|10430.6|12
1620871310000|2021-05-13 02:01:50|10443.3|10433.3|10443.8|10433.8|10444.4|10434.4|10443|10433|13
1620871320000|2021-05-13 02:02:00|10443.5|10433.5|10441.6|10431.6|10444|10434|10441.6|10431.6|11
1620871330000|2021-05-13 02:02:10|10441.9|10431.9|10443|10433|10445.8|10435.8|10441.9|10431.9|16
1620871340000|2021-05-13 02:02:20|10443.8|10433.8|10442.5|10432.5|10443.8|10433.8|10442.5|10432.5|5
1620871350000|2021-05-13 02:02:30|10443.3|10433.3|10441.6|10431.6|10443.3|10433.3|10440.8|10430.8|19
1620871360000|2021-05-13 02:02:40|10441.4|10431.4|10442.1|10432.1|10442.4|10432.4|10441.4|10431.4|8
1620871370000|2021-05-13 02:02:50|10442.3|10432.3|10441.4|10431.4|10442.9|10432.9|10441.4|10431.4|10
1620871380000|2021-05-13 02:03:00|10441.8|10431.8|10441.4|10431.4|10442.6|10432.6|10441.1|10431.1|13
1620871390000|2021-05-13 02:03:10|10441.6|10431.6|10442.6|10432.6|10443.5|10433.5|10441.4|10431.4|10
1620871400000|2021-05-13 02:03:20|10442.8|10432.8|10442.3|10432.3|10443|10433|10442|10432|5
1620871410000|2021-05-13 02:03:30|10441.8|10431.8|10443.8|10433.8|10443.8|10433.8|10441.8|10431.8|8
1620871420000|2021-05-13 02:03:40|10444.5|10434.5|10443.1|10433.1|10444.8|10434.8|10443.1|10433.1|10
1620871430000|2021-05-13 02:03:50|10443.5|10433.5|10444|10434|10444|10434|10443.3|10433.3|6
1620871440000|2021-05-13 02:04:00|10444.4|10434.4|10445|10435|10445|10435|10444.4|10434.4|7
1620871450000|2021-05-13 02:04:10|10445.5|10435.5|10445.3|10435.3|10445.5|10435.5|10444.8|10434.8|10
1620871460000|2021-05-13 02:04:20|10445.1|10435.1|10446.3|10436.3|10446.5|10436.5|10445.1|10435.1|17
1620871470000|2021-05-13 02:04:30|10446.5|10436.5|10448.1|10438.1|10448.3|10438.3|10446|10436|11
1620871480000|2021-05-13 02:04:40|10448|10438|10448.4|10438.4|10449.3|10439.3|10448|10438|8
1620871490000|2021-05-13 02:04:50|10448|10438|10447.4|10437.4|10448|10438|10447.4|10437.4|3
1620871500000|2021-05-13 02:05:00|10447.5|10437.5|10447.9|10437.9|10448|10438|10447.5|10437.5|9
1620871510000|2021-05-13 02:05:10|10447.6|10437.6|10451.3|10441.3|10451.3|10441.3|10447.5|10437.5|12
1620871520000|2021-05-13 02:05:20|10451.5|10441.5|10451|10441|10451.8|10441.8|10450.9|10440.9|6
1620871530000|2021-05-13 02:05:30|10451.4|10441.4|10450.6|10440.6|10451.4|10441.4|10449.6|10439.6|9
1620871540000|2021-05-13 02:05:40|10451|10441|10452.5|10442.5|10452.8|10442.8|10450.8|10440.8|13
1620871550000|2021-05-13 02:05:50|10452.9|10442.9|10452.3|10442.3|10452.9|10442.9|10452.3|10442.3|3
1620871560000|2021-05-13 02:06:00|10452|10442|10450.4|10440.4|10452|10442|10449.8|10439.8|5
1620871570000|2021-05-13 02:06:10|10450.5|10440.5|10452.4|10442.4|10452.4|10442.4|10450.5|10440.5|7
1620871580000|2021-05-13 02:06:20|10452.1|10442.1|10450.5|10440.5|10452.1|10442.1|10450.5|10440.5|5
1620871590000|2021-05-13 02:06:30|10450.1|10440.1|10451.1|10441.1|10451.1|10441.1|10449.9|10439.9|6
1620871600000|2021-05-13 02:06:40|10451.5|10441.5|10451.6|10441.6|10451.6|10441.6|10451.5|10441.5|2
1620871620000|2021-05-13 02:07:00|10451.1|10441.1|10451.1|10441.1|10451.4|10441.4|10450.9|10440.9|5
1620871630000|2021-05-13 02:07:10|10450.9|10440.9|10448.5|10438.5|10450.9|10440.9|10448.5|10438.5|8
1620871640000|2021-05-13 02:07:20|10447.6|10437.6|10446.5|10436.5|10447.6|10437.6|10446.5|10436.5|9
1620871650000|2021-05-13 02:07:30|10446.8|10436.8|10447.4|10437.4|10447.4|10437.4|10446.8|10436.8|5
1620871660000|2021-05-13 02:07:40|10447.5|10437.5|10449.1|10439.1|10449.5|10439.5|10447.5|10437.5|11
1620871670000|2021-05-13 02:07:50|10448.9|10438.9|10448.8|10438.8|10449.1|10439.1|10448.8|10438.8|5
1620871680000|2021-05-13 02:08:00|10448.4|10438.4|10447.1|10437.1|10448.4|10438.4|10447.1|10437.1|4
1620871690000|2021-05-13 02:08:10|10447.5|10437.5|10445.6|10435.6|10447.5|10437.5|10445.6|10435.6|5
1620871700000|2021-05-13 02:08:20|10445.3|10435.3|10444.8|10434.8|10445.6|10435.6|10444.5|10434.5|9
1620871710000|2021-05-13 02:08:30|10444.5|10434.5|10445.1|10435.1|10446.8|10436.8|10444.5|10434.5|14
1620871720000|2021-05-13 02:08:40|10446.3|10436.3|10446.3|10436.3|10447.1|10437.1|10445.8|10435.8|9
1620871730000|2021-05-13 02:08:50|10445.8|10435.8|10445|10435|10445.8|10435.8|10445|10435|6
1620871740000|2021-05-13 02:09:00|10444.6|10434.6|10445|10435|10445.4|10435.4|10444.3|10434.3|11
1620871750000|2021-05-13 02:09:10|10445.4|10435.4|10445.5|10435.5|10445.5|10435.5|10445|10435|3
1620871760000|2021-05-13 02:09:20|10446|10436|10446.3|10436.3|10446.3|10436.3|10445.9|10435.9|8
1620871770000|2021-05-13 02:09:30|10446|10436|10445.8|10435.8|10447.3|10437.3|10445.8|10435.8|8
1620871780000|2021-05-13 02:09:40|10446.3|10436.3|10446.8|10436.8|10446.8|10436.8|10445.6|10435.6|7
1620871800000|2021-05-13 02:10:00|10446|10436|10445.8|10435.8|10446.4|10436.4|10444.6|10434.6|10
1620871810000|2021-05-13 02:10:10|10445.6|10435.6|10445|10435|10445.6|10435.6|10444.9|10434.9|4
1620871820000|2021-05-13 02:10:20|10445.3|10435.3|10447.3|10437.3|10447.8|10437.8|10445.3|10435.3|12
1620871830000|2021-05-13 02:10:30|10447.4|10437.4|10446.8|10436.8|10448.3|10438.3|10446.8|10436.8|12
1620871840000|2021-05-13 02:10:40|10446.5|10436.5|10447|10437|10448.3|10438.3|10446.5|10436.5|10
1620871850000|2021-05-13 02:10:50|10447.3|10437.3|10447.5|10437.5|10447.5|10437.5|10447.3|10437.3|2
1620871860000|2021-05-13 02:11:00|10447.3|10437.3|10448.8|10438.8|10448.8|10438.8|10446.5|10436.5|7
1620871870000|2021-05-13 02:11:10|10449|10439|10448.8|10438.8|10449.3|10439.3|10448.8|10438.8|8
1620871880000|2021-05-13 02:11:20|10449|10439|10449|10439|10449.3|10439.3|10448.8|10438.8|10
1620871890000|2021-05-13 02:11:30|10449.3|10439.3|10451.3|10441.3|10451.4|10441.4|10449|10439|12
1620871900000|2021-05-13 02:11:40|10451.4|10441.4|10452.3|10442.3|10452.3|10442.3|10451.3|10441.3|6
1620871920000|2021-05-13 02:12:00|10451.5|10441.5|10450|10440|10451.5|10441.5|10450|10440|5
1620871930000|2021-05-13 02:12:10|10449.8|10439.8|10448.1|10438.1|10450.1|10440.1|10448.1|10438.1|5
1620871940000|2021-05-13 02:12:20|10447.8|10437.8|10445.4|10435.4|10447.8|10437.8|10444.6|10434.6|11
1620871950000|2021-05-13 02:12:30|10444.9|10434.9|10446|10436|10446|10436|10444.9|10434.9|7
1620871960000|2021-05-13 02:12:40|10445.8|10435.8|10445.8|10435.8|10446|10436|10445|10435|10
1620871970000|2021-05-13 02:12:50|10445.9|10435.9|10447.1|10437.1|10447.3|10437.3|10445.6|10435.6|7
1620871980000|2021-05-13 02:13:00|10446.8|10436.8|10445.8|10435.8|10447|10437|10445.8|10435.8|5
1620871990000|2021-05-13 02:13:10|10445.4|10435.4|10444.5|10434.5|10445.4|10435.4|10444.3|10434.3|6
1620872000000|2021-05-13 02:13:20|10444.9|10434.9|10445.5|10435.5|10445.5|10435.5|10444.9|10434.9|7
1620872010000|2021-05-13 02:13:30|10446|10436|10444.6|10434.6|10446|10436|10444.6|10434.6|7
1620872020000|2021-05-13 02:13:40|10444.3|10434.3|10445.5|10435.5|10445.5|10435.5|10444.3|10434.3|9
1620872030000|2021-05-13 02:13:50|10445.8|10435.8|10448.3|10438.3|10448.3|10438.3|10445.8|10435.8|2
1620872040000|2021-05-13 02:14:00|10448.1|10438.1|10447.6|10437.6|10448.1|10438.1|10446|10436|9
1620872050000|2021-05-13 02:14:10|10447.5|10437.5|10447.5|10437.5|10447.5|10437.5|10447.5|10437.5|1
1620872060000|2021-05-13 02:14:20|10447.9|10437.9|10448.3|10438.3|10448.3|10438.3|10447.3|10437.3|6
1620872080000|2021-05-13 02:14:40|10447.9|10437.9|10447.9|10437.9|10447.9|10437.9|10447.9|10437.9|1
1620872090000|2021-05-13 02:14:50|10448.3|10438.3|10447.6|10437.6|10448.3|10438.3|10447.1|10437.1|6
1620872100000|2021-05-13 02:15:00|10446.1|10436.1|10446.1|10436.1|10446.1|10436.1|10446.1|10436.1|1
1620872110000|2021-05-13 02:15:10|10445.6|10435.6|10445.6|10435.6|10445.6|10435.6|10445.6|10435.6|1
1620872120000|2021-05-13 02:15:20|10445.8|10435.8|10446|10436|10446.3|10436.3|10445.8|10435.8|4
1620872130000|2021-05-13 02:15:30|10446.3|10436.3|10447.3|10437.3|10447.3|10437.3|10446.3|10436.3|3
1620872140000|2021-05-13 02:15:40|10447.5|10437.5|10447.8|10437.8|10448.1|10438.1|10447.5|10437.5|4
1620872150000|2021-05-13 02:15:50|10447.6|10437.6|10447.6|10437.6|10447.6|10437.6|10447|10437|5
1620872160000|2021-05-13 02:16:00|10448|10438|10448.3|10438.3|10448.4|10438.4|10448|10438|4
1620872170000|2021-05-13 02:16:10|10448.5|10438.5|10449.3|10439.3|10449.3|10439.3|10448.5|10438.5|2
1620872180000|2021-05-13 02:16:20|10449.5|10439.5|10449.6|10439.6|10449.6|10439.6|10449.5|10439.5|2
1620872190000|2021-05-13 02:16:30|10449.3|10439.3|10449.3|10439.3|10449.3|10439.3|10448.3|10438.3|10
1620872200000|2021-05-13 02:16:40|10448.6|10438.6|10448.1|10438.1|10448.6|10438.6|10448.1|10438.1|3
1620872210000|2021-05-13 02:16:50|10447.9|10437.9|10448.3|10438.3|10448.3|10438.3|10447.6|10437.6|3
1620872220000|2021-05-13 02:17:00|10448.6|10438.6|10447.5|10437.5|10448.6|10438.6|10447.5|10437.5|7
1620872230000|2021-05-13 02:17:10|10447|10437|10447.6|10437.6|10447.6|10437.6|10446.8|10436.8|4
1620872250000|2021-05-13 02:17:30|10447.8|10437.8|10448.1|10438.1|10448.1|10438.1|10447.8|10437.8|2
1620872260000|2021-05-13 02:17:40|10448.5|10438.5|10448.5|10438.5|10448.5|10438.5|10448.5|10438.5|1
1620872270000|2021-05-13 02:17:50|10449.1|10439.1|10448.3|10438.3|10449.3|10439.3|10448.3|10438.3|5
1620872280000|2021-05-13 02:18:00|10447.9|10437.9|10447.6|10437.6|10447.9|10437.9|10447.6|10437.6|2
1620872290000|2021-05-13 02:18:10|10448|10438|10448|10438|10448|10438|10448|10438|1
1620872300000|2021-05-13 02:18:20|10447.6|10437.6|10447.6|10437.6|10447.6|10437.6|10447.6|10437.6|1
1620872320000|2021-05-13 02:18:40|10446.8|10436.8|10446.8|10436.8|10446.8|10436.8|10446.8|10436.8|1
1620872330000|2021-05-13 02:18:50|10447.3|10437.3|10448|10438|10448|10438|10447.3|10437.3|3
1620872340000|2021-05-13 02:19:00|10448.5|10438.5|10448.3|10438.3|10448.5|10438.5|10448.3|10438.3|2
1620872350000|2021-05-13 02:19:10|10448|10438|10447.6|10437.6|10448|10438|10447.6|10437.6|2
1620872360000|2021-05-13 02:19:20|10448|10438|10448|10438|10448.1|10438.1|10448|10438|3
1620872370000|2021-05-13 02:19:30|10447.6|10437.6|10447.6|10437.6|10447.6|10437.6|10447.6|10437.6|1
1620872380000|2021-05-13 02:19:40|10448|10438|10448|10438|10448|10438|10448|10438|1
1620872390000|2021-05-13 02:19:50|10447.6|10437.6|10448|10438|10448|10438|10447.6|10437.6|2
1620872400000|2021-05-13 02:20:00|10448.5|10438.5|10448.3|10438.3|10448.5|10438.5|10448.3|10438.3|2
1620872410000|2021-05-13 02:20:10|10447.6|10437.6|10447.6|10437.6|10447.6|10437.6|10447.6|10437.6|1
1620872470000|2021-05-13 02:21:10|10447.5|10437.5|10448.3|10438.3|10448.5|10438.5|10447.5|10437.5|5
1620872480000|2021-05-13 02:21:20|10448.5|10438.5|10448.3|10438.3|10448.5|10438.5|10448.3|10438.3|2
1620872490000|2021-05-13 02:21:30|10448.5|10438.5|10448.3|10438.3|10449.1|10439.1|10448.3|10438.3|5
1620872500000|2021-05-13 02:21:40|10448.5|10438.5|10448.3|10438.3|10448.5|10438.5|10448.3|10438.3|2
1620872520000|2021-05-13 02:22:00|10448.6|10438.6|10448.3|10438.3|10448.6|10438.6|10448.3|10438.3|5
1620872530000|2021-05-13 02:22:10|10448.5|10438.5|10448.5|10438.5|10448.5|10438.5|10448.5|10438.5|1
1620872540000|2021-05-13 02:22:20|10448.3|10438.3|10447.5|10437.5|10448.3|10438.3|10447.5|10437.5|3
1620872550000|2021-05-13 02:22:30|10448|10438|10448|10438|10448|10438|10448|10438|1
1620872560000|2021-05-13 02:22:40|10447.6|10437.6|10447.5|10437.5|10447.6|10437.6|10447.5|10437.5|2
1620872570000|2021-05-13 02:22:50|10447.6|10437.6|10448|10438|10448|10438|10447.6|10437.6|2
1620872580000|2021-05-13 02:23:00|10447.9|10437.9|10447.6|10437.6|10447.9|10437.9|10447.6|10437.6|2
1620872620000|2021-05-13 02:23:40|10447.8|10437.8|10447.5|10437.5|10448|10438|10447.5|10437.5|3
1620872640000|2021-05-13 02:24:00|10447.8|10437.8|10448|10438|10448|10438|10447.8|10437.8|2
1620872650000|2021-05-13 02:24:10|10447.9|10437.9|10447.5|10437.5|10447.9|10437.9|10447.5|10437.5|2
1620872670000|2021-05-13 02:24:30|10447.8|10437.8|10448|10438|10448|10438|10447.8|10437.8|2
1620872690000|2021-05-13 02:24:50|10448.6|10438.6|10448.6|10438.6|10448.6|10438.6|10448.6|10438.6|1
1620872700000|2021-05-13 02:25:00|10449.1|10439.1|10449.8|10439.8|10450.8|10440.8|10449.1|10439.1|5
1620872710000|2021-05-13 02:25:10|10448.9|10438.9|10448.9|10438.9|10448.9|10438.9|10448.9|10438.9|1
1620872720000|2021-05-13 02:25:20|10448.6|10438.6|10448.3|10438.3|10448.6|10438.6|10448.3|10438.3|2
1620872780000|2021-05-13 02:26:20|10448.6|10438.6|10448.4|10438.4|10448.6|10438.6|10448.4|10438.4|4
1620872810000|2021-05-13 02:26:50|10448.3|10438.3|10448|10438|10448.3|10438.3|10448|10438|2
1620872830000|2021-05-13 02:27:10|10447.6|10437.6|10447.6|10437.6|10447.6|10437.6|10447.6|10437.6|1
1620872840000|2021-05-13 02:27:20|10447.8|10437.8|10448|10438|10448|10438|10447.8|10437.8|2
1620872850000|2021-05-13 02:27:30|10447.9|10437.9|10447.6|10437.6|10447.9|10437.9|10447.6|10437.6|2
1620872860000|2021-05-13 02:27:40|10447.5|10437.5|10447.5|10437.5|10447.5|10437.5|10447.5|10437.5|1
1620872880000|2021-05-13 02:28:00|10447|10437|10447.1|10437.1|10447.6|10437.6|10447|10437|3
1620872890000|2021-05-13 02:28:10|10446.4|10436.4|10445.8|10435.8|10446.4|10436.4|10445.8|10435.8|3
1620872900000|2021-05-13 02:28:20|10445.5|10435.5|10445.5|10435.5|10445.5|10435.5|10445.5|10435.5|1
1620872910000|2021-05-13 02:28:30|10445.8|10435.8|10445.8|10435.8|10445.8|10435.8|10445.8|10435.8|1
1620872920000|2021-05-13 02:28:40|10446.4|10436.4|10446.5|10436.5|10446.8|10436.8|10446.4|10436.4|3
1620872930000|2021-05-13 02:28:50|10447.3|10437.3|10448|10438|10448.5|10438.5|10447.3|10437.3|6
1620872940000|2021-05-13 02:29:00|10447.8|10437.8|10448.3|10438.3|10448.3|10438.3|10447.8|10437.8|3
1620872950000|2021-05-13 02:29:10|10448.1|10438.1|10447.9|10437.9|10448.1|10438.1|10447.9|10437.9|2
1620872960000|2021-05-13 02:29:20|10448.3|10438.3|10447.8|10437.8|10448.5|10438.5|10447.8|10437.8|4
1620872970000|2021-05-13 02:29:30|10448|10438|10448.5|10438.5|10448.5|10438.5|10448|10438|2
1620873000000|2021-05-13 02:30:00|10448|10438|10447.1|10437.1|10448.5|10438.5|10446.9|10436.9|6
1620873010000|2021-05-13 02:30:10|10447.6|10437.6|10448.4|10438.4|10448.4|10438.4|10447.6|10437.6|6
1620873020000|2021-05-13 02:30:20|10447.8|10437.8|10447.6|10437.6|10448.3|10438.3|10447.6|10437.6|4
1620873030000|2021-05-13 02:30:30|10447.8|10437.8|10449.9|10439.9|10449.9|10439.9|10447.1|10437.1|11
1620873040000|2021-05-13 02:30:40|10450.1|10440.1|10451.6|10441.6|10452.3|10442.3|10450.1|10440.1|12
1620873050000|2021-05-13 02:30:50|10451.3|10441.3|10448.9|10438.9|10451.3|10441.3|10447.8|10437.8|14
1620873060000|2021-05-13 02:31:00|10449.1|10439.1|10445.6|10435.6|10449.1|10439.1|10445.6|10435.6|7
1620873070000|2021-05-13 02:31:10|10445.3|10435.3|10445.6|10435.6|10446|10436|10444.9|10434.9|8
1620873080000|2021-05-13 02:31:20|10445.3|10435.3|10444.3|10434.3|10445.3|10435.3|10444.3|10434.3|4
1620873090000|2021-05-13 02:31:30|10443.9|10433.9|10443.6|10433.6|10443.9|10433.9|10442.9|10432.9|12
1620873100000|2021-05-13 02:31:40|10443.3|10433.3|10443.8|10433.8|10444.3|10434.3|10443|10433|6
1620873110000|2021-05-13 02:31:50|10443.5|10433.5|10442.5|10432.5|10443.6|10433.6|10442.5|10432.5|7
1620873120000|2021-05-13 02:32:00|10443|10433|10442.5|10432.5|10443|10433|10440.9|10430.9|9
1620873130000|2021-05-13 02:32:10|10442.1|10432.1|10442.3|10432.3|10442.3|10432.3|10441.5|10431.5|7
1620873140000|2021-05-13 02:32:20|10442|10432|10442.8|10432.8|10442.8|10432.8|10441.3|10431.3|8
1620873150000|2021-05-13 02:32:30|10442.5|10432.5|10441.5|10431.5|10442.5|10432.5|10441|10431|13
1620873160000|2021-05-13 02:32:40|10441.8|10431.8|10442.3|10432.3|10442.4|10432.4|10441.1|10431.1|8
1620873170000|2021-05-13 02:32:50|10441.5|10431.5|10437.5|10427.5|10441.6|10431.6|10437.4|10427.4|8
1620873180000|2021-05-13 02:33:00|10438|10428|10444.4|10434.4|10445|10435|10436.4|10426.4|19
1620873190000|2021-05-13 02:33:10|10443.8|10433.8|10441.3|10431.3|10443.8|10433.8|10440.3|10430.3|15
1620873200000|2021-05-13 02:33:20|10441.6|10431.6|10437.8|10427.8|10441.6|10431.6|10437.8|10427.8|22
1620873210000|2021-05-13 02:33:30|10437.4|10427.4|10437.5|10427.5|10440.3|10430.3|10437.4|10427.4|16
1620873220000|2021-05-13 02:33:40|10435.1|10425.1|10435|10425|10439|10429|10432.9|10422.9|20
1620873230000|2021-05-13 02:33:50|10435.9|10425.9|10434.5|10424.5|10435.9|10425.9|10433.8|10423.8|7
1620873240000|2021-05-13 02:34:00|10434.8|10424.8|10436.4|10426.4|10436.8|10426.8|10434.6|10424.6|12
1620873250000|2021-05-13 02:34:10|10436.6|10426.6|10434.4|10424.4|10436.8|10426.8|10433.8|10423.8|12
1620873260000|2021-05-13 02:34:20|10434|10424|10433.8|10423.8|10434.5|10424.5|10433.5|10423.5|6
1620873270000|2021-05-13 02:34:30|10433.4|10423.4|10433|10423|10433.5|10423.5|10431.8|10421.8|19
1620873280000|2021-05-13 02:34:40|10432.6|10422.6|10430.1|10420.1|10433.8|10423.8|10429|10419|18
1620873290000|2021-05-13 02:34:50|10429.8|10419.8|10431.6|10421.6|10431.6|10421.6|10429.8|10419.8|12
1620873300000|2021-05-13 02:35:00|10431.4|10421.4|10424.8|10414.8|10431.4|10421.4|10424.8|10414.8|18
1620873310000|2021-05-13 02:35:10|10425|10415|10427.3|10417.3|10427.4|10417.4|10424.1|10414.1|20
1620873320000|2021-05-13 02:35:20|10427.1|10417.1|10426.1|10416.1|10429.3|10419.3|10425.5|10415.5|21
1620873330000|2021-05-13 02:35:30|10426.4|10416.4|10423.1|10413.1|10426.8|10416.8|10423.1|10413.1|22
1620873340000|2021-05-13 02:35:40|10422.6|10412.6|10419.8|10409.8|10425|10415|10418.6|10408.6|20
1620873350000|2021-05-13 02:35:50|10418.4|10408.4|10421.9|10411.9|10421.9|10411.9|10416|10406|23
1620873360000|2021-05-13 02:36:00|10421.8|10411.8|10416.3|10406.3|10422.5|10412.5|10416.3|10406.3|23
1620873370000|2021-05-13 02:36:10|10416.5|10406.5|10423.3|10413.3|10424|10414|10416.5|10406.5|25
1620873380000|2021-05-13 02:36:20|10423|10413|10422.8|10412.8|10423.8|10413.8|10420.6|10410.6|25
1620873390000|2021-05-13 02:36:30|10423.8|10413.8|10425|10415|10425|10415|10423.1|10413.1|21
1620873400000|2021-05-13 02:36:40|10424.8|10414.8|10425.6|10415.6|10427.3|10417.3|10424.8|10414.8|14
1620873410000|2021-05-13 02:36:50|10425.4|10415.4|10426|10416|10426|10416|10423.3|10413.3|20
1620873420000|2021-05-13 02:37:00|10425.6|10415.6|10426|10416|10427|10417|10424.6|10414.6|13
1620873430000|2021-05-13 02:37:10|10426.3|10416.3|10431.4|10421.4|10432.3|10422.3|10426.3|10416.3|20
1620873440000|2021-05-13 02:37:20|10432|10422|10434|10424|10434.5|10424.5|10432|10422|8
1620873450000|2021-05-13 02:37:30|10433.8|10423.8|10432.5|10422.5|10434.5|10424.5|10431.4|10421.4|23
1620873460000|2021-05-13 02:37:40|10432.8|10422.8|10435|10425|10435.3|10425.3|10432.5|10422.5|8
1620873470000|2021-05-13 02:37:50|10435.8|10425.8|10435.3|10425.3|10435.8|10425.8|10433.3|10423.3|9
1620873480000|2021-05-13 02:38:00|10435.5|10425.5|10441.5|10431.5|10441.5|10431.5|10433.6|10423.6|19
1620873490000|2021-05-13 02:38:10|10441.3|10431.3|10444|10434|10444|10434|10440.3|10430.3|18
1620873500000|2021-05-13 02:38:20|10443.5|10433.5|10444.1|10434.1|10446|10436|10443.5|10433.5|15
1620873510000|2021-05-13 02:38:30|10443.8|10433.8|10442.5|10432.5|10444.8|10434.8|10441.9|10431.9|12
1620873520000|2021-05-13 02:38:40|10442|10432|10440.1|10430.1|10443|10433|10440.1|10430.1|14
1620873530000|2021-05-13 02:38:50|10440.3|10430.3|10441.3|10431.3|10441.8|10431.8|10440.3|10430.3|7
1620873540000|2021-05-13 02:39:00|10442.4|10432.4|10447.5|10437.5|10447.5|10437.5|10440.1|10430.1|22
1620873550000|2021-05-13 02:39:10|10447.9|10437.9|10448.5|10438.5|10449|10439|10447.9|10437.9|11
1620873560000|2021-05-13 02:39:20|10448.3|10438.3|10446.6|10436.6|10448.3|10438.3|10446.4|10436.4|13
1620873570000|2021-05-13 02:39:30|10447.4|10437.4|10448.8|10438.8|10448.8|10438.8|10446.1|10436.1|14
1620873580000|2021-05-13 02:39:40|10449.6|10439.6|10453.5|10443.5|10454|10444|10448.9|10438.9|12
1620873590000|2021-05-13 02:39:50|10454|10444|10455|10445|10455.3|10445.3|10453.1|10443.1|22
1620873600000|2021-05-13 02:40:00|10454.8|10444.8|10457.4|10447.4|10457.4|10447.4|10454.3|10444.3|9
1620873610000|2021-05-13 02:40:10|10458|10448|10457.9|10447.9|10458.3|10448.3|10456|10446|15
1620873620000|2021-05-13 02:40:20|10458.1|10448.1|10456.5|10446.5|10458.1|10448.1|10456|10446|14
1620873630000|2021-05-13 02:40:30|10457.1|10447.1|10456.8|10446.8|10457.5|10447.5|10455.8|10445.8|9
1620873640000|2021-05-13 02:40:40|10456.5|10446.5|10454.5|10444.5|10456.5|10446.5|10454.5|10444.5|13
1620873650000|2021-05-13 02:40:50|10454.1|10444.1|10454.5|10444.5|10454.5|10444.5|10449.8|10439.8|25
1620873660000|2021-05-13 02:41:00|10454.3|10444.3|10453.8|10443.8|10454.3|10444.3|10453.8|10443.8|7
1620873670000|2021-05-13 02:41:10|10453.5|10443.5|10449.1|10439.1|10453.5|10443.5|10449.1|10439.1|18
1620873680000|2021-05-13 02:41:20|10449.4|10439.4|10452|10442|10452|10442|10449.4|10439.4|14
1620873690000|2021-05-13 02:41:30|10452.3|10442.3|10451|10441|10452.5|10442.5|10450.4|10440.4|24
1620873700000|2021-05-13 02:41:40|10451.4|10441.4|10453.1|10443.1|10453.1|10443.1|10451.4|10441.4|5
1620873710000|2021-05-13 02:41:50|10453.5|10443.5|10452.5|10442.5|10454.1|10444.1|10451.3|10441.3|14
1620873720000|2021-05-13 02:42:00|10452.3|10442.3|10452.5|10442.5|10453.6|10443.6|10452.3|10442.3|7
1620873730000|2021-05-13 02:42:10|10453|10443|10453.1|10443.1|10454.3|10444.3|10452.5|10442.5|8
1620873740000|2021-05-13 02:42:20|10453.5|10443.5|10458.1|10448.1|10458.1|10448.1|10453.5|10443.5|16
1620873750000|2021-05-13 02:42:30|10458.5|10448.5|10458.8|10448.8|10460.4|10450.4|10458|10448|18
1620873760000|2021-05-13 02:42:40|10458|10448|10460.4|10450.4|10460.4|10450.4|10457.3|10447.3|16
1620873770000|2021-05-13 02:42:50|10460.5|10450.5|10463.3|10453.3|10463.4|10453.4|10460.5|10450.5|13
1620873780000|2021-05-13 02:43:00|10463.5|10453.5|10462.6|10452.6|10464.3|10454.3|10462.1|10452.1|17
1620873790000|2021-05-13 02:43:10|10462.4|10452.4|10463.3|10453.3|10463.5|10453.5|10460.5|10450.5|15
1620873800000|2021-05-13 02:43:20|10463|10453|10464.3|10454.3|10464.3|10454.3|10461.8|10451.8|12
1620873810000|2021-05-13 02:43:30|10464|10454|10463.5|10453.5|10464.3|10454.3|10463.5|10453.5|11
1620873820000|2021-05-13 02:43:40|10463.8|10453.8|10464.3|10454.3|10464.3|10454.3|10463.1|10453.1|10
1620873830000|2021-05-13 02:43:50|10464|10454|10465.1|10455.1|10465.1|10455.1|10464|10454|15
1620873840000|2021-05-13 02:44:00|10465.5|10455.5|10464.5|10454.5|10465.5|10455.5|10463|10453|14
1620873850000|2021-05-13 02:44:10|10464.6|10454.6|10463.9|10453.9|10465|10455|10463.9|10453.9|7
1620873860000|2021-05-13 02:44:20|10464.1|10454.1|10468.8|10458.8|10468.8|10458.8|10464.1|10454.1|12
1620873870000|2021-05-13 02:44:30|10469.5|10459.5|10469|10459|10471|10461|10469|10459|13
1620873880000|2021-05-13 02:44:40|10469.1|10459.1|10469.5|10459.5|10470.6|10460.6|10468.9|10458.9|14
1620873900000|2021-05-13 02:45:00|10469.8|10459.8|10472.3|10462.3|10472.9|10462.9|10469.8|10459.8|19
1620873910000|2021-05-13 02:45:10|10471.9|10461.9|10469.8|10459.8|10471.9|10461.9|10469.8|10459.8|7
1620873920000|2021-05-13 02:45:20|10468.9|10458.9|10468|10458|10468.9|10458.9|10466.4|10456.4|15
1620873930000|2021-05-13 02:45:30|10469|10459|10470.4|10460.4|10470.4|10460.4|10468.5|10458.5|15
1620873940000|2021-05-13 02:45:40|10470|10460|10468.6|10458.6|10471.5|10461.5|10468.6|10458.6|12
1620873950000|2021-05-13 02:45:50|10468.5|10458.5|10467.8|10457.8|10468.5|10458.5|10466.1|10456.1|16
1620873960000|2021-05-13 02:46:00|10468.1|10458.1|10463.9|10453.9|10468.8|10458.8|10463.6|10453.6|18
1620873970000|2021-05-13 02:46:10|10464.3|10454.3|10465.4|10455.4|10466.3|10456.3|10464.1|10454.1|11
1620873980000|2021-05-13 02:46:20|10465.6|10455.6|10468.5|10458.5|10468.5|10458.5|10465.3|10455.3|18
1620873990000|2021-05-13 02:46:30|10469.4|10459.4|10468.3|10458.3|10470.9|10460.9|10467.6|10457.6|18
1620874000000|2021-05-13 02:46:40|10469.5|10459.5|10467.8|10457.8|10471.3|10461.3|10467|10457|18
1620874010000|2021-05-13 02:46:50|10467.5|10457.5|10467|10457|10467.8|10457.8|10464.4|10454.4|24
1620874020000|2021-05-13 02:47:00|10466.6|10456.6|10464|10454|10467.8|10457.8|10464|10454|18
1620874030000|2021-05-13 02:47:10|10464.3|10454.3|10462.6|10452.6|10465|10455|10462.6|10452.6|8
1620874040000|2021-05-13 02:47:20|10462.9|10452.9|10461.8|10451.8|10463|10453|10461.8|10451.8|7
1620874050000|2021-05-13 02:47:30|10462|10452|10464.5|10454.5|10464.5|10454.5|10461.8|10451.8|13
1620874060000|2021-05-13 02:47:40|10464.3|10454.3|10466.3|10456.3|10466.3|10456.3|10464.3|10454.3|10
1620874070000|2021-05-13 02:47:50|10466.1|10456.1|10462.1|10452.1|10466.1|10456.1|10462.1|10452.1|12
1620874080000|2021-05-13 02:48:00|10463|10453|10462.5|10452.5|10464.4|10454.4|10462.4|10452.4|11
1620874090000|2021-05-13 02:48:10|10462.6|10452.6|10462.5|10452.5|10463.3|10453.3|10462.5|10452.5|9
1620874100000|2021-05-13 02:48:20|10462.1|10452.1|10459.9|10449.9|10462.4|10452.4|10459.9|10449.9|14
1620874110000|2021-05-13 02:48:30|10459.6|10449.6|10459.4|10449.4|10459.9|10449.9|10458.5|10448.5|18
1620874120000|2021-05-13 02:48:40|10459.6|10449.6|10459.9|10449.9|10460|10450|10459.1|10449.1|8
1620874130000|2021-05-13 02:48:50|10459.8|10449.8|10460|10450|10460.1|10450.1|10458.3|10448.3|14
1620874140000|2021-05-13 02:49:00|10459.6|10449.6|10461.5|10451.5|10461.6|10451.6|10459.6|10449.6|9
1620874150000|2021-05-13 02:49:10|10461.3|10451.3|10461.1|10451.1|10461.3|10451.3|10459.9|10449.9|12
1620874160000|2021-05-13 02:49:20|10461.3|10451.3|10465.3|10455.3|10465.3|10455.3|10461.3|10451.3|11
1620874170000|2021-05-13 02:49:30|10465.9|10455.9|10465.5|10455.5|10466.1|10456.1|10465.3|10455.3|8
1620874180000|2021-05-13 02:49:40|10465.3|10455.3|10467.6|10457.6|10467.6|10457.6|10465|10455|6
1620874190000|2021-05-13 02:49:50|10468.5|10458.5|10466.6|10456.6|10468.5|10458.5|10466.6|10456.6|11
1620874200000|2021-05-13 02:50:00|10466.9|10456.9|10468.5|10458.5|10468.5|10458.5|10466.9|10456.9|5
1620874210000|2021-05-13 02:50:10|10468.8|10458.8|10471.1|10461.1|10472.9|10462.9|10468.8|10458.8|18
1620874220000|2021-05-13 02:50:20|10471|10461|10472.3|10462.3|10473.4|10463.4|10470.8|10460.8|13
1620874230000|2021-05-13 02:50:30|10472.5|10462.5|10471.5|10461.5|10473.5|10463.5|10471.5|10461.5|10
1620874240000|2021-05-13 02:50:40|10471.8|10461.8|10470.8|10460.8|10472.5|10462.5|10469.6|10459.6|8
1620874250000|2021-05-13 02:50:50|10470.6|10460.6|10472|10462|10472.4|10462.4|10469.4|10459.4|12
1620874260000|2021-05-13 02:51:00|10472.5|10462.5|10474|10464|10474.3|10464.3|10472.3|10462.3|16
1620874270000|2021-05-13 02:51:10|10473.8|10463.8|10469.5|10459.5|10473.8|10463.8|10469.5|10459.5|14
1620874280000|2021-05-13 02:51:20|10469.8|10459.8|10472.3|10462.3|10472.3|10462.3|10468.9|10458.9|14
1620874290000|2021-05-13 02:51:30|10471.9|10461.9|10469.6|10459.6|10471.9|10461.9|10469.4|10459.4|8
1620874300000|2021-05-13 02:51:40|10469.4|10459.4|10467.8|10457.8|10469.4|10459.4|10467.4|10457.4|7
1620874310000|2021-05-13 02:51:50|10468.3|10458.3|10464.9|10454.9|10468.3|10458.3|10464.9|10454.9|12
1620874320000|2021-05-13 02:52:00|10464.5|10454.5|10465.8|10455.8|10467|10457|10463.9|10453.9|17
1620874330000|2021-05-13 02:52:10|10467.1|10457.1|10468.3|10458.3|10468.5|10458.5|10467.1|10457.1|13
1620874340000|2021-05-13 02:52:20|10468.6|10458.6|10468.3|10458.3|10470.6|10460.6|10468.3|10458.3|14
1620874350000|2021-05-13 02:52:30|10469|10459|10473.5|10463.5|10473.5|10463.5|10469|10459|15
1620874360000|2021-05-13 02:52:40|10473.3|10463.3|10474|10464|10474.3|10464.3|10472.8|10462.8|11
1620874370000|2021-05-13 02:52:50|10474.5|10464.5|10478|10468|10478.4|10468.4|10473.8|10463.8|20
1620874380000|2021-05-13 02:53:00|10478.4|10468.4|10478.6|10468.6|10479.1|10469.1|10476.9|10466.9|26
1620874390000|2021-05-13 02:53:10|10479.4|10469.4|10481.5|10471.5|10483|10473|10477.5|10467.5|19
1620874400000|2021-05-13 02:53:20|10481.8|10471.8|10483.5|10473.5|10484.4|10474.4|10481.8|10471.8|18
1620874410000|2021-05-13 02:53:30|10483|10473|10486|10476|10486.6|10476.6|10482.8|10472.8|24
1620874420000|2021-05-13 02:53:40|10486.3|10476.3|10485.5|10475.5|10487.3|10477.3|10485.5|10475.5|11
1620874430000|2021-05-13 02:53:50|10485.6|10475.6|10484.5|10474.5|10486.3|10476.3|10484.3|10474.3|11
1620874440000|2021-05-13 02:54:00|10485.4|10475.4|10489|10479|10489|10479|10483.5|10473.5|26
1620874450000|2021-05-13 02:54:10|10489.6|10479.6|10488.5|10478.5|10492.1|10482.1|10486.6|10476.6|26
1620874460000|2021-05-13 02:54:20|10488.3|10478.3|10489.4|10479.4|10489.8|10479.8|10486.8|10476.8|21
1620874470000|2021-05-13 02:54:30|10489.8|10479.8|10490.3|10480.3|10491.5|10481.5|10489.3|10479.3|19
1620874480000|2021-05-13 02:54:40|10489.9|10479.9|10486|10476|10489.9|10479.9|10486|10476|11
1620874490000|2021-05-13 02:54:50|10485.8|10475.8|10485.5|10475.5|10486|10476|10484.1|10474.1|13
1620874500000|2021-05-13 02:55:00|10486|10476|10488.3|10478.3|10488.3|10478.3|10486|10476|8
1620874510000|2021-05-13 02:55:10|10489.3|10479.3|10488.5|10478.5|10489.5|10479.5|10486.9|10476.9|16
1620874520000|2021-05-13 02:55:20|10488.3|10478.3|10483.8|10473.8|10488.5|10478.5|10482.9|10472.9|13
1620874530000|2021-05-13 02:55:30|10484|10474|10482.3|10472.3|10484|10474|10482|10472|14
1620874540000|2021-05-13 02:55:40|10481.9|10471.9|10475.6|10465.6|10482|10472|10475.6|10465.6|27
1620874550000|2021-05-13 02:55:50|10475.9|10465.9|10478.5|10468.5|10479.3|10469.3|10475.9|10465.9|16
1620874560000|2021-05-13 02:56:00|10478.8|10468.8|10481.4|10471.4|10481.5|10471.5|10478.8|10468.8|16
1620874570000|2021-05-13 02:56:10|10480.9|10470.9|10477.5|10467.5|10480.9|10470.9|10476.8|10466.8|14
1620874580000|2021-05-13 02:56:20|10477.8|10467.8|10478.3|10468.3|10478.4|10468.4|10477.5|10467.5|16
1620874590000|2021-05-13 02:56:30|10478|10468|10479.3|10469.3|10479.3|10469.3|10478|10468|7
1620874600000|2021-05-13 02:56:40|10479.5|10469.5|10480.4|10470.4|10481|10471|10479.5|10469.5|6
1620874610000|2021-05-13 02:56:50|10480.3|10470.3|10478.9|10468.9|10480.3|10470.3|10478.9|10468.9|7
1620874620000|2021-05-13 02:57:00|10479.1|10469.1|10478.3|10468.3|10480.5|10470.5|10478.3|10468.3|6
1620874630000|2021-05-13 02:57:10|10478.8|10468.8|10478.8|10468.8|10480.4|10470.4|10478.8|10468.8|10
1620874640000|2021-05-13 02:57:20|10478.5|10468.5|10478.8|10468.8|10480.4|10470.4|10478.5|10468.5|11
1620874650000|2021-05-13 02:57:30|10479.1|10469.1|10482|10472|10484.3|10474.3|10479.1|10469.1|16
1620874660000|2021-05-13 02:57:40|10482.3|10472.3|10486.6|10476.6|10486.6|10476.6|10482.3|10472.3|12
1620874670000|2021-05-13 02:57:50|10486.9|10476.9|10484.3|10474.3|10486.9|10476.9|10484.3|10474.3|13
1620874680000|2021-05-13 02:58:00|10484.8|10474.8|10483.6|10473.6|10484.8|10474.8|10483.6|10473.6|5
1620874690000|2021-05-13 02:58:10|10484|10474|10485|10475|10485|10475|10483.5|10473.5|11
1620874700000|2021-05-13 02:58:20|10484.8|10474.8|10488|10478|10488.5|10478.5|10484.8|10474.8|13
1620874710000|2021-05-13 02:58:30|10488.5|10478.5|10487.6|10477.6|10489.3|10479.3|10487.6|10477.6|12
1620874720000|2021-05-13 02:58:40|10487.5|10477.5|10487.3|10477.3|10487.5|10477.5|10486.5|10476.5|6
1620874730000|2021-05-13 02:58:50|10486.5|10476.5|10486.3|10476.3|10487.3|10477.3|10484|10474|23
1620874740000|2021-05-13 02:59:00|10485.3|10475.3|10479.4|10469.4|10485.8|10475.8|10479.3|10469.3|17
1620874750000|2021-05-13 02:59:10|10479.8|10469.8|10480.8|10470.8|10482|10472|10479.8|10469.8|12
1620874760000|2021-05-13 02:59:20|10480.9|10470.9|10480.6|10470.6|10481.3|10471.3|10478.9|10468.9|16
1620874770000|2021-05-13 02:59:30|10481.1|10471.1|10479.9|10469.9|10481.1|10471.1|10479.9|10469.9|11
1620874780000|2021-05-13 02:59:40|10479.5|10469.5|10478.8|10468.8|10479.5|10469.5|10478.8|10468.8|3
1620874790000|2021-05-13 02:59:50|10478.3|10468.3|10472.5|10462.5|10478.3|10468.3|10472.5|10462.5|16
1620874800000|2021-05-13 03:00:00|10472.8|10462.8|10476.5|10466.5|10476.5|10466.5|10472.8|10462.8|11
1620874810000|2021-05-13 03:00:10|10476.8|10466.8|10475.8|10465.8|10476.8|10466.8|10475.5|10465.5|10
1620874820000|2021-05-13 03:00:20|10475.5|10465.5|10474.3|10464.3|10475.5|10465.5|10472.9|10462.9|8
1620874830000|2021-05-13 03:00:30|10474.6|10464.6|10475.8|10465.8|10476|10466|10474.6|10464.6|9
1620874840000|2021-05-13 03:00:40|10474.8|10464.8|10481.3|10471.3|10481.5|10471.5|10474.8|10464.8|11
1620874850000|2021-05-13 03:00:50|10480.3|10470.3|10482|10472|10484.3|10474.3|10479|10469|27
1620874860000|2021-05-13 03:01:00|10483|10473|10484.6|10474.6|10484.6|10474.6|10481.1|10471.1|26
1620874870000|2021-05-13 03:01:10|10483.8|10473.8|10486.6|10476.6|10486.6|10476.6|10482.8|10472.8|24
1620874880000|2021-05-13 03:01:20|10487|10477|10485.1|10475.1|10487.4|10477.4|10483.9|10473.9|14
1620874890000|2021-05-13 03:01:30|10485.4|10475.4|10487.8|10477.8|10488.5|10478.5|10485.4|10475.4|16
1620874900000|2021-05-13 03:01:40|10487.6|10477.6|10487.1|10477.1|10488.5|10478.5|10487.1|10477.1|15
1620874910000|2021-05-13 03:01:50|10487|10477|10486.4|10476.4|10487|10477|10485.9|10475.9|10
1620874920000|2021-05-13 03:02:00|10486.6|10476.6|10486.8|10476.8|10488.8|10478.8|10486.6|10476.6|11
1620874930000|2021-05-13 03:02:10|10487.5|10477.5|10483.6|10473.6|10487.5|10477.5|10483.6|10473.6|10
1620874940000|2021-05-13 03:02:20|10483.8|10473.8|10486.1|10476.1|10487.5|10477.5|10483.8|10473.8|14
1620874950000|2021-05-13 03:02:30|10486.5|10476.5|10485.6|10475.6|10486.5|10476.5|10485.5|10475.5|4
1620874960000|2021-05-13 03:02:40|10485.5|10475.5|10484.4|10474.4|10485.5|10475.5|10484.4|10474.4|2
1620874970000|2021-05-13 03:02:50|10483.9|10473.9|10482.1|10472.1|10483.9|10473.9|10482|10472|6
1620874980000|2021-05-13 03:03:00|10481.4|10471.4|10481.3|10471.3|10482.3|10472.3|10481.3|10471.3|5
1620874990000|2021-05-13 03:03:10|10482|10472|10485.4|10475.4|10485.4|10475.4|10482|10472|14
1620875000000|2021-05-13 03:03:20|10485.8|10475.8|10486.5|10476.5|10487|10477|10485.8|10475.8|5
1620875010000|2021-05-13 03:03:30|10487.3|10477.3|10488.8|10478.8|10488.8|10478.8|10487.1|10477.1|10
1620875020000|2021-05-13 03:03:40|10488.5|10478.5|10489|10479|10489.3|10479.3|10488.3|10478.3|7
1620875030000|2021-05-13 03:03:50|10489.3|10479.3|10488|10478|10489.3|10479.3|10487.9|10477.9|8
1620875040000|2021-05-13 03:04:00|10488.3|10478.3|10486.6|10476.6|10488.3|10478.3|10486.6|10476.6|4
1620875050000|2021-05-13 03:04:10|10486.9|10476.9|10488.3|10478.3|10488.3|10478.3|10486.6|10476.6|5
1620875060000|2021-05-13 03:04:20|10487.9|10477.9|10488.3|10478.3|10488.3|10478.3|10487.9|10477.9|4
1620875070000|2021-05-13 03:04:30|10488.8|10478.8|10489.4|10479.4|10489.4|10479.4|10488.4|10478.4|4
1620875080000|2021-05-13 03:04:40|10489.8|10479.8|10490.8|10480.8|10491|10481|10489|10479|9
1620875090000|2021-05-13 03:04:50|10491|10481|10493.4|10483.4|10493.4|10483.4|10491|10481|11
1620875100000|2021-05-13 03:05:00|10493.8|10483.8|10497.4|10487.4|10499|10489|10493.8|10483.8|15
1620875110000|2021-05-13 03:05:10|10497.5|10487.5|10494.9|10484.9|10497.5|10487.5|10494.3|10484.3|23
1620875120000|2021-05-13 03:05:20|10495.1|10485.1|10494.5|10484.5|10495.1|10485.1|10492.8|10482.8|14
1620875130000|2021-05-13 03:05:30|10494.9|10484.9|10492.6|10482.6|10495|10485|10492.6|10482.6|11
1620875140000|2021-05-13 03:05:40|10493|10483|10491.6|10481.6|10493|10483|10491.6|10481.6|9
1620875150000|2021-05-13 03:05:50|10491.4|10481.4|10487.9|10477.9|10491.4|10481.4|10487.9|10477.9|12
1620875160000|2021-05-13 03:06:00|10488.1|10478.1|10490.1|10480.1|10490.5|10480.5|10488.1|10478.1|6
1620875170000|2021-05-13 03:06:10|10489.4|10479.4|10486.3|10476.3|10489.8|10479.8|10486.3|10476.3|8
1620875180000|2021-05-13 03:06:20|10486|10476|10485|10475|10486|10476|10484|10474|11
1620875190000|2021-05-13 03:06:30|10485.3|10475.3|10481.1|10471.1|10485.3|10475.3|10481.1|10471.1|13
1620875200000|2021-05-13 03:06:40|10481.4|10471.4|10482.3|10472.3|10482.4|10472.4|10479.9|10469.9|10
1620875210000|2021-05-13 03:06:50|10482|10472|10481.4|10471.4|10482.1|10472.1|10481.4|10471.4|9
1620875220000|2021-05-13 03:07:00|10480.5|10470.5|10479.3|10469.3|10480.5|10470.5|10477.6|10467.6|15
1620875230000|2021-05-13 03:07:10|10479.5|10469.5|10479.8|10469.8|10479.8|10469.8|10479.5|10469.5|2
1620875240000|2021-05-13 03:07:20|10479.5|10469.5|10479.6|10469.6|10479.8|10469.8|10479.4|10469.4|6
1620875250000|2021-05-13 03:07:30|10479.1|10469.1|10480|10470|10480.3|10470.3|10479.1|10469.1|8
1620875260000|2021-05-13 03:07:40|10480.1|10470.1|10479.8|10469.8|10480.1|10470.1|10479.3|10469.3|5
1620875270000|2021-05-13 03:07:50|10479.5|10469.5|10478.8|10468.8|10479.8|10469.8|10478.6|10468.6|10
1620875280000|2021-05-13 03:08:00|10478.6|10468.6|10482.5|10472.5|10482.8|10472.8|10478.3|10468.3|13
1620875290000|2021-05-13 03:08:10|10481.8|10471.8|10480.5|10470.5|10481.8|10471.8|10479.3|10469.3|8
1620875300000|2021-05-13 03:08:20|10480.8|10470.8|10480.8|10470.8|10480.8|10470.8|10480.8|10470.8|1
1620875310000|2021-05-13 03:08:30|10480.6|10470.6|10481.8|10471.8|10481.8|10471.8|10480.6|10470.6|5
1620875320000|2021-05-13 03:08:40|10481.5|10471.5|10483.3|10473.3|10483.8|10473.8|10481.5|10471.5|10
1620875330000|2021-05-13 03:08:50|10482.9|10472.9|10480.6|10470.6|10483.5|10473.5|10480.6|10470.6|11
1620875340000|2021-05-13 03:09:00|10480.3|10470.3|10477.8|10467.8|10480.3|10470.3|10477.8|10467.8|8
1620875350000|2021-05-13 03:09:10|10478|10468|10478.6|10468.6|10479.5|10469.5|10478|10468|7
1620875360000|2021-05-13 03:09:20|10479.1|10469.1|10478.8|10468.8|10479.1|10469.1|10478.5|10468.5|5
1620875370000|2021-05-13 03:09:30|10478.3|10468.3|10477.4|10467.4|10478.3|10468.3|10477.1|10467.1|4
1620875380000|2021-05-13 03:09:40|10477.6|10467.6|10478.4|10468.4|10478.4|10468.4|10477.5|10467.5|10
1620875390000|2021-05-13 03:09:50|10478.1|10468.1|10477|10467|10478.1|10468.1|10476.8|10466.8|10
1620875400000|2021-05-13 03:10:00|10477.4|10467.4|10476.9|10466.9|10477.8|10467.8|10476.4|10466.4|10
1620875410000|2021-05-13 03:10:10|10476.5|10466.5|10475.8|10465.8|10477.6|10467.6|10475.3|10465.3|19
1620875420000|2021-05-13 03:10:20|10476.1|10466.1|10475.1|10465.1|10476.1|10466.1|10474.8|10464.8|6
1620875430000|2021-05-13 03:10:30|10475.6|10465.6|10474.6|10464.6|10475.6|10465.6|10474.6|10464.6|8
1620875440000|2021-05-13 03:10:40|10475|10465|10473.5|10463.5|10475.6|10465.6|10473.5|10463.5|9
1620875450000|2021-05-13 03:10:50|10473|10463|10474.4|10464.4|10474.4|10464.4|10472.6|10462.6|5
1620875460000|2021-05-13 03:11:00|10474.8|10464.8|10474.4|10464.4|10474.8|10464.8|10474.4|10464.4|4
1620875470000|2021-05-13 03:11:10|10474.1|10464.1|10474.4|10464.4|10474.4|10464.4|10473.8|10463.8|6
1620875480000|2021-05-13 03:11:20|10474|10464|10473.3|10463.3|10474|10464|10473|10463|11
1620875490000|2021-05-13 03:11:30|10473.8|10463.8|10474.1|10464.1|10475.4|10465.4|10473.8|10463.8|12
1620875500000|2021-05-13 03:11:40|10473.8|10463.8|10471.5|10461.5|10474.1|10464.1|10471.4|10461.4|12
1620875510000|2021-05-13 03:11:50|10471.3|10461.3|10470.4|10460.4|10471.4|10461.4|10470.4|10460.4|10
1620875520000|2021-05-13 03:12:00|10471|10461|10467.9|10457.9|10471|10461|10467.6|10457.6|8
1620875530000|2021-05-13 03:12:10|10467|10457|10466.8|10456.8|10468.4|10458.4|10465.5|10455.5|24
1620875540000|2021-05-13 03:12:20|10466.5|10456.5|10470.4|10460.4|10470.4|10460.4|10466.5|10456.5|16
1620875550000|2021-05-13 03:12:30|10470.1|10460.1|10471.6|10461.6|10471.9|10461.9|10469.9|10459.9|11
1620875560000|2021-05-13 03:12:40|10471.1|10461.1|10468.5|10458.5|10471.1|10461.1|10468.5|10458.5|12
1620875570000|2021-05-13 03:12:50|10468.3|10458.3|10466.8|10456.8|10468.3|10458.3|10466.8|10456.8|5
1620875580000|2021-05-13 03:13:00|10466.5|10456.5|10470.9|10460.9|10470.9|10460.9|10464.3|10454.3|14
1620875590000|2021-05-13 03:13:10|10471|10461|10470.9|10460.9|10471|10461|10470.3|10460.3|8
1620875600000|2021-05-13 03:13:20|10471.3|10461.3|10472.4|10462.4|10472.9|10462.9|10471.3|10461.3|14
1620875610000|2021-05-13 03:13:30|10472.5|10462.5|10473.3|10463.3|10473.8|10463.8|10472.5|10462.5|10
1620875620000|2021-05-13 03:13:40|10473|10463|10471|10461|10473.3|10463.3|10470.6|10460.6|11
1620875630000|2021-05-13 03:13:50|10471.3|10461.3|10473.4|10463.4|10473.4|10463.4|10471.3|10461.3|8
1620875640000|2021-05-13 03:14:00|10473.8|10463.8|10476.9|10466.9|10477.8|10467.8|10473.8|10463.8|12
1620875650000|2021-05-13 03:14:10|10476.6|10466.6|10477.9|10467.9|10477.9|10467.9|10476.5|10466.5|9
1620875660000|2021-05-13 03:14:20|10477.6|10467.6|10478.5|10468.5|10478.8|10468.8|10476.9|10466.9|8
1620875670000|2021-05-13 03:14:30|10478.3|10468.3|10476.4|10466.4|10478.4|10468.4|10476.4|10466.4|7
1620875680000|2021-05-13 03:14:40|10475.8|10465.8|10473.5|10463.5|10476.8|10466.8|10473.5|10463.5|12
1620875690000|2021-05-13 03:14:50|10473.3|10463.3|10472.8|10462.8|10473.3|10463.3|10472.8|10462.8|3
1620875700000|2021-05-13 03:15:00|10472.5|10462.5|10473.8|10463.8|10473.8|10463.8|10472.3|10462.3|9
1620875710000|2021-05-13 03:15:10|10475.1|10465.1|10478.5|10468.5|10479.3|10469.3|10475.1|10465.1|11
1620875720000|2021-05-13 03:15:20|10479|10469|10477.6|10467.6|10479.5|10469.5|10477.6|10467.6|8
1620875730000|2021-05-13 03:15:30|10477.1|10467.1|10474.8|10464.8|10477.1|10467.1|10474.6|10464.6|14
1620875740000|2021-05-13 03:15:40|10474.5|10464.5|10475|10465|10475.5|10465.5|10472.9|10462.9|12
1620875750000|2021-05-13 03:15:50|10474.8|10464.8|10473.5|10463.5|10475.8|10465.8|10473.4|10463.4|11
1620875760000|2021-05-13 03:16:00|10474|10464|10473.5|10463.5|10474.8|10464.8|10472|10462|13
1620875770000|2021-05-13 03:16:10|10473.3|10463.3|10473.6|10463.6|10473.6|10463.6|10472.3|10462.3|6
1620875780000|2021-05-13 03:16:20|10473.8|10463.8|10473.3|10463.3|10474.3|10464.3|10473|10463|9
1620875790000|2021-05-13 03:16:30|10473|10463|10473|10463|10473.4|10463.4|10472.6|10462.6|5
1620875800000|2021-05-13 03:16:40|10472.5|10462.5|10473.5|10463.5|10473.8|10463.8|10472|10462|11
1620875810000|2021-05-13 03:16:50|10473.4|10463.4|10472.3|10462.3|10474.3|10464.3|10472.3|10462.3|15
1620875820000|2021-05-13 03:17:00|10473.4|10463.4|10471|10461|10473.4|10463.4|10469.6|10459.6|9
1620875830000|2021-05-13 03:17:10|10471.3|10461.3|10472.3|10462.3|10472.3|10462.3|10471.3|10461.3|2
1620875840000|2021-05-13 03:17:20|10473|10463|10471.5|10461.5|10473|10463|10471.5|10461.5|4
1620875850000|2021-05-13 03:17:30|10470.6|10460.6|10469.5|10459.5|10470.6|10460.6|10468.9|10458.9|15
1620875860000|2021-05-13 03:17:40|10469.1|10459.1|10465|10455|10469.1|10459.1|10464|10454|17
1620875870000|2021-05-13 03:17:50|10465.6|10455.6|10463.5|10453.5|10466.5|10456.5|10462.8|10452.8|19
1620875880000|2021-05-13 03:18:00|10463.6|10453.6|10467.5|10457.5|10467.5|10457.5|10463.4|10453.4|14
1620875890000|2021-05-13 03:18:10|10466.9|10456.9|10465.4|10455.4|10467.6|10457.6|10465.4|10455.4|9
1620875900000|2021-05-13 03:18:20|10465.5|10455.5|10464.8|10454.8|10465.8|10455.8|10463.9|10453.9|13
1620875910000|2021-05-13 03:18:30|10465.8|10455.8|10465.4|10455.4|10466.9|10456.9|10465.3|10455.3|12
1620875920000|2021-05-13 03:18:40|10465.6|10455.6|10462.1|10452.1|10467|10457|10462.1|10452.1|14
1620875930000|2021-05-13 03:18:50|10461.9|10451.9|10461.8|10451.8|10463.5|10453.5|10461.1|10451.1|16
1620875940000|2021-05-13 03:19:00|10461.4|10451.4|10453.9|10443.9|10461.4|10451.4|10453.5|10443.5|19
1620875950000|2021-05-13 03:19:10|10454.4|10444.4|10457.8|10447.8|10458.1|10448.1|10454|10444|22
1620875960000|2021-05-13 03:19:20|10457|10447|10455.8|10445.8|10457|10447|10454.8|10444.8|20
1620875970000|2021-05-13 03:19:30|10455.5|10445.5|10454|10444|10455.5|10445.5|10451.8|10441.8|22
1620875980000|2021-05-13 03:19:40|10454.4|10444.4|10449.8|10439.8|10456|10446|10449.8|10439.8|25
1620875990000|2021-05-13 03:19:50|10450.5|10440.5|10451|10441|10452.1|10442.1|10448.6|10438.6|23
1620876000000|2021-05-13 03:20:00|10451.1|10441.1|10451.5|10441.5|10456.3|10446.3|10450|10440|27
1620876010000|2021-05-13 03:20:10|10451|10441|10450.8|10440.8|10451.9|10441.9|10450.5|10440.5|13
1620876020000|2021-05-13 03:20:20|10449.8|10439.8|10447|10437|10451.1|10441.1|10446.8|10436.8|14
1620876030000|2021-05-13 03:20:30|10447.5|10437.5|10445.3|10435.3|10448|10438|10444.8|10434.8|24
1620876040000|2021-05-13 03:20:40|10444.6|10434.6|10437.4|10427.4|10444.6|10434.6|10436.5|10426.5|26
1620876050000|2021-05-13 03:20:50|10436|10426|10438|10428|10440.1|10430.1|10435.8|10425.8|25
1620876060000|2021-05-13 03:21:00|10437.5|10427.5|10440.8|10430.8|10444|10434|10437.5|10427.5|24
1620876070000|2021-05-13 03:21:10|10440.6|10430.6|10433.6|10423.6|10440.6|10430.6|10433.4|10423.4|22
1620876080000|2021-05-13 03:21:20|10433.1|10423.1|10432.5|10422.5|10433.8|10423.8|10429.3|10419.3|24
1620876090000|2021-05-13 03:21:30|10432.3|10422.3|10423.9|10413.9|10432.3|10422.3|10423.9|10413.9|24
1620876100000|2021-05-13 03:21:40|10424.6|10414.6|10425.6|10415.6|10426.9|10416.9|10423.6|10413.6|23
1620876110000|2021-05-13 03:21:50|10426|10416|10421.9|10411.9|10428.3|10418.3|10420|10410|20
1620876120000|2021-05-13 03:22:00|10422.5|10412.5|10428|10418|10429.5|10419.5|10418.9|10408.9|29
1620876130000|2021-05-13 03:22:10|10427.1|10417.1|10430.1|10420.1|10432.3|10422.3|10421.8|10411.8|22
1620876140000|2021-05-13 03:22:20|10429.1|10419.1|10424.3|10414.3|10430.9|10420.9|10424.3|10414.3|20
1620876150000|2021-05-13 03:22:30|10424.4|10414.4|10428.3|10418.3|10428.3|10418.3|10423.5|10413.5|18
1620876160000|2021-05-13 03:22:40|10428|10418|10426.4|10416.4|10428|10418|10425.9|10415.9|11
1620876170000|2021-05-13 03:22:50|10425.6|10415.6|10423|10413|10426.6|10416.6|10421.3|10411.3|25
1620876180000|2021-05-13 03:23:00|10422.3|10412.3|10414.1|10404.1|10423.5|10413.5|10414.1|10404.1|30
1620876190000|2021-05-13 03:23:10|10413.6|10403.6|10411.5|10401.5|10413.9|10403.9|10410.4|10400.4|28
1620876200000|2021-05-13 03:23:20|10411.4|10401.4|10410.8|10400.8|10411.6|10401.6|10406.5|10396.5|18
1620876210000|2021-05-13 03:23:30|10410.5|10400.5|10419|10409|10419.3|10409.3|10410.5|10400.5|22
1620876220000|2021-05-13 03:23:40|10418.3|10408.3|10410.9|10400.9|10418.5|10408.5|10410.9|10400.9|19
1620876230000|2021-05-13 03:23:50|10410.6|10400.6|10403.8|10393.8|10410.6|10400.6|10402.9|10392.9|28
1620876240000|2021-05-13 03:24:00|10404.3|10394.3|10412|10402|10415.3|10405.3|10400.5|10390.5|30
1620876250000|2021-05-13 03:24:10|10411.9|10401.9|10422.4|10412.4|10422.5|10412.5|10408.5|10398.5|29
1620876260000|2021-05-13 03:24:20|10423|10413|10420|10410|10423|10413|10418.3|10408.3|27
1620876270000|2021-05-13 03:24:30|10420.8|10410.8|10424|10414|10424.4|10414.4|10420.8|10410.8|17
1620876280000|2021-05-13 03:24:40|10430.4|10420.4|10433.5|10423.5|10435|10425|10430.4|10420.4|15
1620876290000|2021-05-13 03:24:50|10434|10424|10437.1|10427.1|10437.1|10427.1|10433.5|10423.5|17
1620876300000|2021-05-13 03:25:00|10437|10427|10437.1|10427.1|10438.1|10428.1|10435.9|10425.9|21
1620876310000|2021-05-13 03:25:10|10438|10428|10436.9|10426.9|10438.3|10428.3|10435.9|10425.9|20
1620876320000|2021-05-13 03:25:20|10437.4|10427.4|10433|10423|10438.9|10428.9|10433|10423|25
1620876330000|2021-05-13 03:25:30|10432.5|10422.5|10429.8|10419.8|10433.5|10423.5|10427.9|10417.9|24
1620876340000|2021-05-13 03:25:40|10428.9|10418.9|10431.5|10421.5|10433|10423|10428.9|10418.9|21
1620876350000|2021-05-13 03:25:50|10431.8|10421.8|10434|10424|10434|10424|10430.3|10420.3|28
1620876360000|2021-05-13 03:26:00|10434.8|10424.8|10434.6|10424.6|10436.3|10426.3|10434.3|10424.3|17
1620876370000|2021-05-13 03:26:10|10434.4|10424.4|10428.3|10418.3|10434.4|10424.4|10428.3|10418.3|25
1620876380000|2021-05-13 03:26:20|10428.5|10418.5|10434.3|10424.3|10436.3|10426.3|10428.5|10418.5|18
1620876390000|2021-05-13 03:26:30|10434.5|10424.5|10431.3|10421.3|10434.5|10424.5|10430.6|10420.6|22
1620876400000|2021-05-13 03:26:40|10431.5|10421.5|10436.8|10426.8|10438.5|10428.5|10430.4|10420.4|25
1620876410000|2021-05-13 03:26:50|10436.5|10426.5|10436|10426|10437.1|10427.1|10435.9|10425.9|16
1620876420000|2021-05-13 03:27:00|10436.3|10426.3|10431.1|10421.1|10436.3|10426.3|10431|10421|24
1620876430000|2021-05-13 03:27:10|10431.5|10421.5|10435.3|10425.3|10435.9|10425.9|10431.5|10421.5|17
1620876440000|2021-05-13 03:27:20|10435.5|10425.5|10434|10424|10435.8|10425.8|10432.9|10422.9|22
1620876450000|2021-05-13 03:27:30|10434.8|10424.8|10433.9|10423.9|10435|10425|10432.8|10422.8|17
1620876460000|2021-05-13 03:27:40|10435.1|10425.1|10443.4|10433.4|10446|10436|10435.1|10425.1|26
1620876470000|2021-05-13 03:27:50|10443|10433|10442.1|10432.1|10443.8|10433.8|10441.1|10431.1|15
1620876480000|2021-05-13 03:28:00|10442.5|10432.5|10440.6|10430.6|10444|10434|10440|10430|16
1620876490000|2021-05-13 03:28:10|10441|10431|10442.3|10432.3|10442.3|10432.3|10440|10430|15
1620876500000|2021-05-13 03:28:20|10442|10432|10440.5|10430.5|10442.3|10432.3|10439.9|10429.9|20
1620876510000|2021-05-13 03:28:30|10440.4|10430.4|10438|10428|10440.4|10430.4|10438|10428|14
1620876520000|2021-05-13 03:28:40|10438.3|10428.3|10438.3|10428.3|10438.8|10428.8|10437.5|10427.5|14
1620876530000|2021-05-13 03:28:50|10437.8|10427.8|10437.8|10427.8|10438.3|10428.3|10437.5|10427.5|10
1620876540000|2021-05-13 03:29:00|10437.5|10427.5|10436|10426|10437.8|10427.8|10435.3|10425.3|20
1620876550000|2021-05-13 03:29:10|10435.6|10425.6|10435.3|10425.3|10436.8|10426.8|10435.3|10425.3|7
1620876560000|2021-05-13 03:29:20|10435.5|10425.5|10433.3|10423.3|10435.9|10425.9|10432.8|10422.8|18
1620876570000|2021-05-13 03:29:30|10433.4|10423.4|10433.3|10423.3|10433.5|10423.5|10432.9|10422.9|13
1620876580000|2021-05-13 03:29:40|10433.5|10423.5|10433|10423|10433.5|10423.5|10432.5|10422.5|13
1620876590000|2021-05-13 03:29:50|10432.8|10422.8|10433.5|10423.5|10433.5|10423.5|10431.4|10421.4|21
1620876600000|2021-05-13 03:30:00|10433.1|10423.1|10432.5|10422.5|10433.1|10423.1|10432|10422|5
1620876610000|2021-05-13 03:30:10|10432.3|10422.3|10430.6|10420.6|10432.5|10422.5|10430.6|10420.6|11
1620876620000|2021-05-13 03:30:20|10431.6|10421.6|10431.1|10421.1|10431.8|10421.8|10430.6|10420.6|12
1620876630000|2021-05-13 03:30:30|10431.8|10421.8|10433|10423|10433|10423|10431.8|10421.8|3
1620876660000|2021-05-13 03:31:00|10433.5|10423.5|10433.3|10423.3|10433.5|10423.5|10433.3|10423.3|2
1620876670000|2021-05-13 03:31:10|10433.4|10423.4|10434.8|10424.8|10435|10425|10433.4|10423.4|5
1620876680000|2021-05-13 03:31:20|10434.5|10424.5|10434.1|10424.1|10434.8|10424.8|10434.1|10424.1|9
1620876690000|2021-05-13 03:31:30|10434.5|10424.5|10434.3|10424.3|10434.8|10424.8|10434.3|10424.3|8
1620876700000|2021-05-13 03:31:40|10434.5|10424.5|10434.1|10424.1|10434.8|10424.8|10433.6|10423.6|6
1620876710000|2021-05-13 03:31:50|10433.9|10423.9|10433.3|10423.3|10433.9|10423.9|10432.8|10422.8|4
1620876720000|2021-05-13 03:32:00|10433.5|10423.5|10433.3|10423.3|10434|10424|10433.1|10423.1|7
1620876730000|2021-05-13 03:32:10|10433.8|10423.8|10433.3|10423.3|10433.8|10423.8|10433.3|10423.3|3
1620876740000|2021-05-13 03:32:20|10433|10423|10433.5|10423.5|10433.5|10423.5|10433|10423|3
1620876750000|2021-05-13 03:32:30|10433.1|10423.1|10432.9|10422.9|10433.1|10423.1|10432.8|10422.8|3
1620876760000|2021-05-13 03:32:40|10431.9|10421.9|10431.8|10421.8|10433.3|10423.3|10431.5|10421.5|8
1620876770000|2021-05-13 03:32:50|10432.4|10422.4|10433.5|10423.5|10433.5|10423.5|10432.4|10422.4|6
1620876780000|2021-05-13 03:33:00|10434|10424|10433.5|10423.5|10434|10424|10433|10423|4
1620876790000|2021-05-13 03:33:10|10434|10424|10434.5|10424.5|10434.8|10424.8|10434|10424|3
1620876800000|2021-05-13 03:33:20|10434.8|10424.8|10434.8|10424.8|10434.8|10424.8|10434.8|10424.8|1
1620876810000|2021-05-13 03:33:30|10434.5|10424.5|10436.1|10426.1|10436.1|10426.1|10434.5|10424.5|6
1620876820000|2021-05-13 03:33:40|10435.8|10425.8|10434.9|10424.9|10435.8|10425.8|10434.9|10424.9|4
1620876830000|2021-05-13 03:33:50|10435.3|10425.3|10433.4|10423.4|10435.3|10425.3|10433.4|10423.4|4
1620876840000|2021-05-13 03:34:00|10433.3|10423.3|10433.1|10423.1|10433.3|10423.3|10432.9|10422.9|4
1620876850000|2021-05-13 03:34:10|10433.5|10423.5|10428.8|10418.8|10433.5|10423.5|10428.8|10418.8|7
1620876860000|2021-05-13 03:34:20|10428.3|10418.3|10426.5|10416.5|10428.3|10418.3|10426.5|10416.5|4
1620876870000|2021-05-13 03:34:30|10426.1|10416.1|10423.3|10413.3|10426.1|10416.1|10423.3|10413.3|6
1620876880000|2021-05-13 03:34:40|10423|10413|10422.1|10412.1|10423|10413|10421.3|10411.3|8
1620876890000|2021-05-13 03:34:50|10422.3|10412.3|10422.8|10412.8|10423|10413|10422.3|10412.3|7
1620876900000|2021-05-13 03:35:00|10422.5|10412.5|10421|10411|10422.5|10412.5|10420.3|10410.3|8
1620876910000|2021-05-13 03:35:10|10420.6|10410.6|10420.9|10410.9|10420.9|10410.9|10420.3|10410.3|4
1620876920000|2021-05-13 03:35:20|10421|10411|10420.9|10410.9|10422|10412|10420.9|10410.9|6
1620876930000|2021-05-13 03:35:30|10420.5|10410.5|10416.4|10406.4|10420.5|10410.5|10416|10406|11
1620876940000|2021-05-13 03:35:40|10415.1|10405.1|10414.1|10404.1|10415.1|10405.1|10414.1|10404.1|12
1620876950000|2021-05-13 03:35:50|10413|10403|10413.8|10403.8|10414.8|10404.8|10413|10403|6
1620876960000|2021-05-13 03:36:00|10414.3|10404.3|10415.9|10405.9|10416.5|10406.5|10412.6|10402.6|11
1620876970000|2021-05-13 03:36:10|10415.6|10405.6|10416.3|10406.3|10416.6|10406.6|10415.6|10405.6|5
1620876980000|2021-05-13 03:36:20|10416.5|10406.5|10415.8|10405.8|10417.3|10407.3|10415.8|10405.8|7
1620876990000|2021-05-13 03:36:30|10416.3|10406.3|10416.3|10406.3|10416.3|10406.3|10416.3|10406.3|1
1620877000000|2021-05-13 03:36:40|10416.5|10406.5|10418.3|10408.3|10418.3|10408.3|10416.4|10406.4|5
1620877010000|2021-05-13 03:36:50|10418.5|10408.5|10418.3|10408.3|10419.5|10409.5|10418.3|10408.3|7
1620877020000|2021-05-13 03:37:00|10418.6|10408.6|10418.6|10408.6|10418.6|10408.6|10418.6|10408.6|1
1620877030000|2021-05-13 03:37:10|10418.9|10408.9|10420|10410|10420|10410|10418.9|10408.9|2
1620877040000|2021-05-13 03:37:20|10420.3|10410.3|10421.8|10411.8|10421.8|10411.8|10420.3|10410.3|4
1620877050000|2021-05-13 03:37:30|10422|10412|10422|10412|10422|10412|10422|10412|1
1620877060000|2021-05-13 03:37:40|10422.3|10412.3|10422.8|10412.8|10423|10413|10422.3|10412.3|4
1620877070000|2021-05-13 03:37:50|10422.5|10412.5|10418.1|10408.1|10422.5|10412.5|10417.9|10407.9|5
1620877080000|2021-05-13 03:38:00|10418.4|10408.4|10418.3|10408.3|10418.8|10408.8|10418.3|10408.3|6
1620877090000|2021-05-13 03:38:10|10418|10408|10417.4|10407.4|10418|10408|10417.4|10407.4|2
1620877100000|2021-05-13 03:38:20|10416.9|10406.9|10416.1|10406.1|10416.9|10406.9|10416.1|10406.1|2
1620877110000|2021-05-13 03:38:30|10415.9|10405.9|10413.5|10403.5|10415.9|10405.9|10413|10403|8
1620877120000|2021-05-13 03:38:40|10413.4|10403.4|10413.8|10403.8|10413.8|10403.8|10413.4|10403.4|2
1620877130000|2021-05-13 03:38:50|10414.3|10404.3|10414.9|10404.9|10415.3|10405.3|10414.3|10404.3|4
1620877140000|2021-05-13 03:39:00|10414.6|10404.6|10415.3|10405.3|10415.3|10405.3|10413.6|10403.6|5
1620877160000|2021-05-13 03:39:20|10415.4|10405.4|10415.4|10405.4|10415.4|10405.4|10415.4|10405.4|1
1620877180000|2021-05-13 03:39:40|10415|10405|10413.6|10403.6|10415|10405|10413.6|10403.6|2
1620877190000|2021-05-13 03:39:50|10413.3|10403.3|10412.1|10402.1|10413.3|10403.3|10412.1|10402.1|2
1620877200000|2021-05-13 03:40:00|10412.5|10402.5|10413.8|10403.8|10413.8|10403.8|10412.5|10402.5|2
1620877210000|2021-05-13 03:40:10|10414.1|10404.1|10414.8|10404.8|10414.8|10404.8|10414.1|10404.1|2
1620877220000|2021-05-13 03:40:20|10414.3|10404.3|10418.1|10408.1|10418.1|10408.1|10413.5|10403.5|6
1620877230000|2021-05-13 03:40:30|10417.9|10407.9|10418.1|10408.1|10418.1|10408.1|10417.9|10407.9|2
1620877240000|2021-05-13 03:40:40|10417.9|10407.9|10415.1|10405.1|10417.9|10407.9|10415.1|10405.1|4
1620877250000|2021-05-13 03:40:50|10415.3|10405.3|10414.4|10404.4|10415.3|10405.3|10414.4|10404.4|4
1620877260000|2021-05-13 03:41:00|10415.1|10405.1|10415.5|10405.5|10415.5|10405.5|10414.4|10404.4|6
1620877270000|2021-05-13 03:41:10|10415.4|10405.4|10414.3|10404.3|10415.4|10405.4|10414.3|10404.3|5
1620877280000|2021-05-13 03:41:20|10414.6|10404.6|10415.8|10405.8|10415.8|10405.8|10414.6|10404.6|4
1620877290000|2021-05-13 03:41:30|10415.5|10405.5|10415.4|10405.4|10415.5|10405.5|10415|10405|4
1620877310000|2021-05-13 03:41:50|10415|10405|10415|10405|10415|10405|10415|10405|1
1620877320000|2021-05-13 03:42:00|10414.6|10404.6|10414|10404|10414.6|10404.6|10414|10404|4
1620877340000|2021-05-13 03:42:20|10414.4|10404.4|10415.4|10405.4|10415.4|10405.4|10414.4|10404.4|2
1620877350000|2021-05-13 03:42:30|10415|10405|10415.1|10405.1|10415.1|10405.1|10415|10405|2
1620877360000|2021-05-13 03:42:40|10415.4|10405.4|10415.5|10405.5|10415.8|10405.8|10415.4|10405.4|4
1620877370000|2021-05-13 03:42:50|10415|10405|10415.6|10405.6|10415.6|10405.6|10414.4|10404.4|7
1620877400000|2021-05-13 03:43:20|10415.3|10405.3|10415.5|10405.5|10415.5|10405.5|10414.4|10404.4|9
1620877410000|2021-05-13 03:43:30|10415.9|10405.9|10415.5|10405.5|10416.5|10406.5|10415.5|10405.5|4
1620877420000|2021-05-13 03:43:40|10415.3|10405.3|10414.3|10404.3|10415.3|10405.3|10414.3|10404.3|6
1620877430000|2021-05-13 03:43:50|10414.6|10404.6|10415.5|10405.5|10415.5|10405.5|10414.6|10404.6|2
1620877440000|2021-05-13 03:44:00|10415|10405|10415|10405|10415|10405|10415|10405|1
1620877450000|2021-05-13 03:44:10|10414.8|10404.8|10417.5|10407.5|10417.5|10407.5|10414.3|10404.3|5
1620877470000|2021-05-13 03:44:30|10416.6|10406.6|10423.3|10413.3|10423.3|10413.3|10416.5|10406.5|7
1620877480000|2021-05-13 03:44:40|10423.6|10413.6|10426.3|10416.3|10426.3|10416.3|10423.6|10413.6|7
1620877490000|2021-05-13 03:44:50|10425.8|10415.8|10426.5|10416.5|10426.5|10416.5|10425.5|10415.5|3
1620877510000|2021-05-13 03:45:10|10426.3|10416.3|10427.5|10417.5|10427.9|10417.9|10426.3|10416.3|5
1620877520000|2021-05-13 03:45:20|10427.8|10417.8|10429.3|10419.3|10429.3|10419.3|10427.8|10417.8|5
1620877530000|2021-05-13 03:45:30|10428.9|10418.9|10427.3|10417.3|10428.9|10418.9|10427.3|10417.3|3
1620877540000|2021-05-13 03:45:40|10427.5|10417.5|10427.9|10417.9|10428.4|10418.4|10427.5|10417.5|5
1620877560000|2021-05-13 03:46:00|10428.4|10418.4|10428.4|10418.4|10428.4|10418.4|10428.4|10418.4|1
1620877570000|2021-05-13 03:46:10|10428.1|10418.1|10429|10419|10429|10419|10427.8|10417.8|4
1620877580000|2021-05-13 03:46:20|10429.4|10419.4|10429.4|10419.4|10429.4|10419.4|10429.4|10419.4|1
1620877590000|2021-05-13 03:46:30|10429.1|10419.1|10429.1|10419.1|10429.1|10419.1|10429.1|10419.1|1
1620877600000|2021-05-13 03:46:40|10428.8|10418.8|10429|10419|10429|10419|10428.8|10418.8|2
1620877610000|2021-05-13 03:46:50|10428.8|10418.8|10427.5|10417.5|10428.8|10418.8|10427.1|10417.1|7
1620877620000|2021-05-13 03:47:00|10427.9|10417.9|10428.5|10418.5|10428.5|10418.5|10427.9|10417.9|2
1620877630000|2021-05-13 03:47:10|10429.1|10419.1|10429.4|10419.4|10429.4|10419.4|10429.1|10419.1|2
1620877650000|2021-05-13 03:47:30|10429.3|10419.3|10429.4|10419.4|10429.4|10419.4|10429|10419|4
1620877660000|2021-05-13 03:47:40|10429.1|10419.1|10429.1|10419.1|10429.1|10419.1|10429|10419|3
1620877680000|2021-05-13 03:48:00|10429|10419|10425.8|10415.8|10429|10419|10425.8|10415.8|4
1620877690000|2021-05-13 03:48:10|10425.1|10415.1|10424|10414|10425.1|10415.1|10424|10414|4
1620877700000|2021-05-13 03:48:20|10423.6|10413.6|10423.4|10413.4|10423.6|10413.6|10423.3|10413.3|3
1620877710000|2021-05-13 03:48:30|10423.5|10413.5|10424.3|10414.3|10424.3|10414.3|10423.5|10413.5|4
1620877730000|2021-05-13 03:48:50|10424|10414|10421.5|10411.5|10424|10414|10421.5|10411.5|4
1620877740000|2021-05-13 03:49:00|10421.8|10411.8|10421.5|10411.5|10421.8|10411.8|10421.5|10411.5|2
1620877760000|2021-05-13 03:49:20|10421.3|10411.3|10421.5|10411.5|10421.5|10411.5|10420.8|10410.8|4
1620877770000|2021-05-13 03:49:30|10420.9|10410.9|10421.8|10411.8|10421.8|10411.8|10420.9|10410.9|9
1620877780000|2021-05-13 03:49:40|10422.3|10412.3|10422.3|10412.3|10422.3|10412.3|10422.3|10412.3|1
1620877790000|2021-05-13 03:49:50|10422|10412|10422|10412|10422.4|10412.4|10422|10412|3
1620877800000|2021-05-13 03:50:00|10422.3|10412.3|10422.6|10412.6|10422.6|10412.6|10421.8|10411.8|5
1620877820000|2021-05-13 03:50:20|10422.9|10412.9|10424.4|10414.4|10424.4|10414.4|10422.9|10412.9|3
1620877830000|2021-05-13 03:50:30|10424.8|10414.8|10424.3|10414.3|10425.3|10415.3|10424.3|10414.3|4
1620877840000|2021-05-13 03:50:40|10424.5|10414.5|10424.5|10414.5|10424.5|10414.5|10424.5|10414.5|1
1620877850000|2021-05-13 03:50:50|10424.4|10414.4|10424.6|10414.6|10424.6|10414.6|10424.4|10414.4|2
1620877860000|2021-05-13 03:51:00|10425|10415|10425|10415|10425.4|10415.4|10424.4|10414.4|9
1620877870000|2021-05-13 03:51:10|10425.5|10415.5|10426.8|10416.8|10426.8|10416.8|10425.4|10415.4|6
1620877880000|2021-05-13 03:51:20|10427|10417|10425.9|10415.9|10427|10417|10425.9|10415.9|4
1620877890000|2021-05-13 03:51:30|10426.6|10416.6|10426.6|10416.6|10426.6|10416.6|10426.6|10416.6|1
1620877900000|2021-05-13 03:51:40|10427|10417|10427.3|10417.3|10427.5|10417.5|10427|10417|4
1620877910000|2021-05-13 03:51:50|10427|10417|10427|10417|10427|10417|10427|10417|1
1620877920000|2021-05-13 03:52:00|10425.8|10415.8|10426.5|10416.5|10426.8|10416.8|10425.6|10415.6|6
1620877930000|2021-05-13 03:52:10|10426.9|10416.9|10426.9|10416.9|10426.9|10416.9|10426.9|10416.9|1
1620877940000|2021-05-13 03:52:20|10426.6|10416.6|10426.1|10416.1|10426.8|10416.8|10426.1|10416.1|6
1620877950000|2021-05-13 03:52:30|10425.9|10415.9|10425.1|10415.1|10426.1|10416.1|10425.1|10415.1|3
1620877960000|2021-05-13 03:52:40|10424.9|10414.9|10422.9|10412.9|10424.9|10414.9|10422.9|10412.9|5
1620877970000|2021-05-13 03:52:50|10422.6|10412.6|10422|10412|10422.8|10412.8|10422|10412|3
1620877980000|2021-05-13 03:53:00|10422.3|10412.3|10422.5|10412.5|10422.5|10412.5|10422.3|10412.3|2
1620877990000|2021-05-13 03:53:10|10422.4|10412.4|10422.4|10412.4|10422.8|10412.8|10422.4|10412.4|8
1620878000000|2021-05-13 03:53:20|10422.8|10412.8|10422.4|10412.4|10422.8|10412.8|10422.4|10412.4|6
1620878010000|2021-05-13 03:53:30|10422|10412|10422.4|10412.4|10422.5|10412.5|10422|10412|4
1620878020000|2021-05-13 03:53:40|10422|10412|10422|10412|10422.4|10412.4|10422|10412|3
1620878030000|2021-05-13 03:53:50|10421.8|10411.8|10422.3|10412.3|10422.3|10412.3|10421.8|10411.8|3
1620878040000|2021-05-13 03:54:00|10422.5|10412.5|10422.5|10412.5|10422.5|10412.5|10422.3|10412.3|3
1620878060000|2021-05-13 03:54:20|10423|10413|10422.5|10412.5|10423|10413|10422.5|10412.5|2
1620878070000|2021-05-13 03:54:30|10422.8|10412.8|10422.5|10412.5|10422.8|10412.8|10422.5|10412.5|2
1620878090000|2021-05-13 03:54:50|10422.3|10412.3|10422.3|10412.3|10422.3|10412.3|10422.3|10412.3|1
1620878100000|2021-05-13 03:55:00|10422.5|10412.5|10422.5|10412.5|10422.5|10412.5|10422.5|10412.5|1
1620878110000|2021-05-13 03:55:10|10423|10413|10422.5|10412.5|10423|10413|10422.5|10412.5|2
1620878140000|2021-05-13 03:55:40|10422.8|10412.8|10422.5|10412.5|10422.8|10412.8|10422.5|10412.5|2
1620878150000|2021-05-13 03:55:50|10422.3|10412.3|10422.5|10412.5|10422.5|10412.5|10422.3|10412.3|2
1620878160000|2021-05-13 03:56:00|10422.3|10412.3|10422|10412|10422.5|10412.5|10422|10412|3
1620878170000|2021-05-13 03:56:10|10422.4|10412.4|10422|10412|10422.4|10412.4|10422|10412|2
1620878180000|2021-05-13 03:56:20|10422.3|10412.3|10422.3|10412.3|10422.3|10412.3|10422.3|10412.3|1
1620878210000|2021-05-13 03:56:50|10421.6|10411.6|10421.4|10411.4|10421.6|10411.6|10420.9|10410.9|4
1620878230000|2021-05-13 03:57:10|10421.8|10411.8|10421.5|10411.5|10422|10412|10421.5|10411.5|3
1620878240000|2021-05-13 03:57:20|10421.8|10411.8|10421.8|10411.8|10421.8|10411.8|10421.8|10411.8|1
1620878260000|2021-05-13 03:57:40|10422.3|10412.3|10421.9|10411.9|10422.3|10412.3|10421.9|10411.9|2
1620878280000|2021-05-13 03:58:00|10422.3|10412.3|10422|10412|10422.3|10412.3|10421.8|10411.8|5
1620878290000|2021-05-13 03:58:10|10421.9|10411.9|10422|10412|10422|10412|10421.9|10411.9|4
1620878310000|2021-05-13 03:58:30|10421.9|10411.9|10422.3|10412.3|10422.5|10412.5|10421.9|10411.9|4
1620878320000|2021-05-13 03:58:40|10422.5|10412.5|10422.3|10412.3|10422.5|10412.5|10422|10412|4
1620878330000|2021-05-13 03:58:50|10422.5|10412.5|10422.8|10412.8|10423|10413|10422.5|10412.5|3
1620878340000|2021-05-13 03:59:00|10423|10413|10423|10413|10423|10413|10423|10413|1
1620878350000|2021-05-13 03:59:10|10424|10414|10424|10414|10424|10414|10423.8|10413.8|3
1620878360000|2021-05-13 03:59:20|10423.8|10413.8|10423.3|10413.3|10423.8|10413.8|10423.3|10413.3|2
1620878370000|2021-05-13 03:59:30|10423.5|10413.5|10423.5|10413.5|10423.8|10413.8|10423.5|10413.5|3
1620878380000|2021-05-13 03:59:40|10423.8|10413.8|10424.3|10414.3|10424.3|10414.3|10423.8|10413.8|2
1620878400000|2021-05-13 04:00:00|10424.6|10414.6|10423|10413|10424.6|10414.6|10423|10413|2
1620878410000|2021-05-13 04:00:10|10423.3|10413.3|10423.3|10413.3|10423.3|10413.3|10423.3|10413.3|1
1620878420000|2021-05-13 04:00:20|10423|10413|10422.8|10412.8|10423|10413|10422.5|10412.5|5
1620878430000|2021-05-13 04:00:30|10422.5|10412.5|10422.5|10412.5|10422.8|10412.8|10422.5|10412.5|5
1620878450000|2021-05-13 04:00:50|10423|10413|10423|10413|10423.4|10413.4|10423|10413|4
1620878460000|2021-05-13 04:01:00|10423.3|10413.3|10423|10413|10423.3|10413.3|10423|10413|2
1620878470000|2021-05-13 04:01:10|10423.5|10413.5|10423|10413|10423.5|10413.5|10423|10413|3
1620878490000|2021-05-13 04:01:30|10423.5|10413.5|10423.3|10413.3|10423.6|10413.6|10423.3|10413.3|3
1620878500000|2021-05-13 04:01:40|10423.6|10413.6|10423.6|10413.6|10423.6|10413.6|10423.6|10413.6|1
1620878530000|2021-05-13 04:02:10|10423.9|10413.9|10426|10416|10426.3|10416.3|10423.9|10413.9|5
1620878540000|2021-05-13 04:02:20|10426.3|10416.3|10427.3|10417.3|10427.3|10417.3|10426.3|10416.3|2
1620878580000|2021-05-13 04:03:00|10427|10417|10426.4|10416.4|10427|10417|10426.4|10416.4|2
1620878590000|2021-05-13 04:03:10|10426.8|10416.8|10425.3|10415.3|10426.8|10416.8|10425.3|10415.3|4
1620878600000|2021-05-13 04:03:20|10425|10415|10424.9|10414.9|10425|10415|10424.9|10414.9|2
1620878610000|2021-05-13 04:03:30|10425.1|10415.1|10425|10415|10425.1|10415.1|10425|10415|2
1620878620000|2021-05-13 04:03:40|10425.3|10415.3|10425.3|10415.3|10425.3|10415.3|10425.3|10415.3|1
1620878630000|2021-05-13 04:03:50|10426.5|10416.5|10427.1|10417.1|10427.4|10417.4|10426.5|10416.5|6
1620878640000|2021-05-13 04:04:00|10427.3|10417.3|10427.5|10417.5|10427.8|10417.8|10427.3|10417.3|4
1620878660000|2021-05-13 04:04:20|10427.3|10417.3|10426.5|10416.5|10427.3|10417.3|10426.5|10416.5|2
1620878670000|2021-05-13 04:04:30|10426.9|10416.9|10426.5|10416.5|10426.9|10416.9|10426.5|10416.5|2
1620878690000|2021-05-13 04:04:50|10426.8|10416.8|10425.6|10415.6|10427.3|10417.3|10425.4|10415.4|8
1620878700000|2021-05-13 04:05:00|10425.5|10415.5|10424.9|10414.9|10425.6|10415.6|10423.8|10413.8|9
1620878710000|2021-05-13 04:05:10|10425.4|10415.4|10425.6|10415.6|10425.6|10415.6|10425.4|10415.4|2
1620878720000|2021-05-13 04:05:20|10425.3|10415.3|10424.9|10414.9|10425.3|10415.3|10424.9|10414.9|2
1620878730000|2021-05-13 04:05:30|10424.6|10414.6|10425.5|10415.5|10425.5|10415.5|10424.6|10414.6|5
1620878740000|2021-05-13 04:05:40|10425.3|10415.3|10422.3|10412.3|10425.3|10415.3|10422.3|10412.3|2
1620878750000|2021-05-13 04:05:50|10422.8|10412.8|10422.8|10412.8|10422.8|10412.8|10422.5|10412.5|3
1620878760000|2021-05-13 04:06:00|10423.1|10413.1|10423.6|10413.6|10423.6|10413.6|10423.1|10413.1|4
1620878770000|2021-05-13 04:06:10|10423.4|10413.4|10423.5|10413.5|10423.5|10413.5|10423.3|10413.3|3
1620878790000|2021-05-13 04:06:30|10423.3|10413.3|10422.5|10412.5|10423.3|10413.3|10422.5|10412.5|4
1620878810000|2021-05-13 04:06:50|10422.8|10412.8|10422.8|10412.8|10422.8|10412.8|10422.8|10412.8|1
1620878860000|2021-05-13 04:07:40|10422.3|10412.3|10421.9|10411.9|10422.3|10412.3|10421.9|10411.9|2
1620878870000|2021-05-13 04:07:50|10422.1|10412.1|10422.5|10412.5|10422.8|10412.8|10422.1|10412.1|4
1620878890000|2021-05-13 04:08:10|10422|10412|10421.8|10411.8|10422|10412|10421.8|10411.8|2
1620878900000|2021-05-13 04:08:20|10422.1|10412.1|10422.1|10412.1|10422.1|10412.1|10421.9|10411.9|3
1620878910000|2021-05-13 04:08:30|10422.5|10412.5|10422.5|10412.5|10422.5|10412.5|10422.5|10412.5|1
1620878940000|2021-05-13 04:09:00|10423.1|10413.1|10423|10413|10423.1|10413.1|10423|10413|2
1620878950000|2021-05-13 04:09:10|10422.8|10412.8|10422.5|10412.5|10422.8|10412.8|10422.5|10412.5|2
1620878960000|2021-05-13 04:09:20|10421.8|10411.8|10422.1|10412.1|10422.1|10412.1|10421.8|10411.8|2
1620878970000|2021-05-13 04:09:30|10421.8|10411.8|10422.3|10412.3|10422.3|10412.3|10421.8|10411.8|8
1620878980000|2021-05-13 04:09:40|10422|10412|10421.8|10411.8|10422|10412|10421.8|10411.8|2
1620878990000|2021-05-13 04:09:50|10421.5|10411.5|10421.9|10411.9|10421.9|10411.9|10421.5|10411.5|4
1620879000000|2021-05-13 04:10:00|10421.6|10411.6|10422.5|10412.5|10422.5|10412.5|10421.6|10411.6|4
1620879010000|2021-05-13 04:10:10|10422|10412|10421.9|10411.9|10422|10412|10421.9|10411.9|2
1620879020000|2021-05-13 04:10:20|10422.1|10412.1|10421.9|10411.9|10422.1|10412.1|10421.9|10411.9|2
1620879040000|2021-05-13 04:10:40|10421.6|10411.6|10421.6|10411.6|10421.6|10411.6|10421.6|10411.6|1
1620879050000|2021-05-13 04:10:50|10421.4|10411.4|10421.4|10411.4|10421.4|10411.4|10421.4|10411.4|1
1620879090000|2021-05-13 04:11:30|10421|10411|10421.4|10411.4|10421.4|10411.4|10421|10411|2
1620879100000|2021-05-13 04:11:40|10421.1|10411.1|10420.4|10410.4|10421.1|10411.1|10420.4|10410.4|4
1620879110000|2021-05-13 04:11:50|10420.6|10410.6|10421.1|10411.1|10421.1|10411.1|10420.4|10410.4|4
1620879120000|2021-05-13 04:12:00|10420.9|10410.9|10421.1|10411.1|10421.1|10411.1|10420.5|10410.5|4
1620879140000|2021-05-13 04:12:20|10420.9|10410.9|10416.5|10406.5|10420.9|10410.9|10416.5|10406.5|5
1620879150000|2021-05-13 04:12:30|10416.1|10406.1|10416.5|10406.5|10416.5|10406.5|10416.1|10406.1|2
1620879160000|2021-05-13 04:12:40|10416.1|10406.1|10416.3|10406.3|10416.3|10406.3|10416.1|10406.1|2
1620879170000|2021-05-13 04:12:50|10416|10406|10416.1|10406.1|10416.3|10406.3|10415.8|10405.8|6
1620879180000|2021-05-13 04:13:00|10416.4|10406.4|10416.4|10406.4|10416.4|10406.4|10416.4|10406.4|1
1620879190000|2021-05-13 04:13:10|10416.9|10406.9|10417.9|10407.9|10417.9|10407.9|10416.9|10406.9|2
1620879200000|2021-05-13 04:13:20|10417.5|10407.5|10416.5|10406.5|10417.8|10407.8|10416.5|10406.5|6
1620879210000|2021-05-13 04:13:30|10416.8|10406.8|10416.8|10406.8|10416.8|10406.8|10416.8|10406.8|1
1620879220000|2021-05-13 04:13:40|10417|10407|10417.3|10407.3|10417.3|10407.3|10417|10407|4
1620879230000|2021-05-13 04:13:50|10417.5|10407.5|10417|10407|10417.5|10407.5|10417|10407|3
1620879240000|2021-05-13 04:14:00|10417.3|10407.3|10417.3|10407.3|10417.5|10407.5|10417.3|10407.3|3
1620879250000|2021-05-13 04:14:10|10417.5|10407.5|10417.5|10407.5|10417.5|10407.5|10417.5|10407.5|1
1620879260000|2021-05-13 04:14:20|10417.9|10407.9|10418|10408|10418|10408|10417.9|10407.9|2
1620879270000|2021-05-13 04:14:30|10418.4|10408.4|10418.6|10408.6|10418.6|10408.6|10418.4|10408.4|2
1620879280000|2021-05-13 04:14:40|10418.9|10408.9|10418.9|10408.9|10418.9|10408.9|10418.9|10408.9|1
1620879310000|2021-05-13 04:15:10|10419.4|10409.4|10419|10409|10419.5|10409.5|10419|10409|3
1620879320000|2021-05-13 04:15:20|10419.5|10409.5|10421|10411|10421.3|10411.3|10419|10409|9
1620879330000|2021-05-13 04:15:30|10420.8|10410.8|10422.8|10412.8|10422.8|10412.8|10420.8|10410.8|5
1620879360000|2021-05-13 04:16:00|10422.6|10412.6|10421.6|10411.6|10422.6|10412.6|10421.6|10411.6|3
1620879370000|2021-05-13 04:16:10|10421|10411|10420.5|10410.5|10421.3|10411.3|10420.5|10410.5|5
1620879380000|2021-05-13 04:16:20|10420.9|10410.9|10419.6|10409.6|10420.9|10410.9|10419.6|10409.6|5
1620879400000|2021-05-13 04:16:40|10420|10410|10420.8|10410.8|10420.8|10410.8|10420|10410|4
1620879410000|2021-05-13 04:16:50|10421|10411|10421|10411|10421|10411|10421|10411|1
1620879470000|2021-05-13 04:17:50|10420.9|10410.9|10420.9|10410.9|10420.9|10410.9|10420.9|10410.9|1
1620879480000|2021-05-13 04:18:00|10421.4|10411.4|10421.1|10411.1|10421.6|10411.6|10421.1|10411.1|3
1620879490000|2021-05-13 04:18:10|10420.9|10410.9|10420.9|10410.9|10420.9|10410.9|10420.9|10410.9|1
1620879500000|2021-05-13 04:18:20|10421.4|10411.4|10421.8|10411.8|10421.8|10411.8|10421.4|10411.4|2
1620879510000|2021-05-13 04:18:30|10421.3|10411.3|10421.1|10411.1|10421.4|10411.4|10421.1|10411.1|4
1620879520000|2021-05-13 04:18:40|10420.8|10410.8|10420.8|10410.8|10420.8|10410.8|10420.8|10410.8|1
1620879540000|2021-05-13 04:19:00|10420.6|10410.6|10420.6|10410.6|10420.6|10410.6|10420.6|10410.6|1
1620879550000|2021-05-13 04:19:10|10421.1|10411.1|10420.6|10410.6|10421.1|10411.1|10420.6|10410.6|2
1620879570000|2021-05-13 04:19:30|10420.3|10410.3|10420.8|10410.8|10420.8|10410.8|10420|10410|6
1620879580000|2021-05-13 04:19:40|10420.6|10410.6|10420.8|10410.8|10420.8|10410.8|10420.6|10410.6|2
1620879590000|2021-05-13 04:19:50|10420.6|10410.6|10419.9|10409.9|10420.8|10410.8|10419.9|10409.9|7
1620879600000|2021-05-13 04:20:00|10419.6|10409.6|10419.8|10409.8|10419.8|10409.8|10419.4|10409.4|3
1620879610000|2021-05-13 04:20:10|10419.5|10409.5|10419.8|10409.8|10419.8|10409.8|10419.5|10409.5|2
1620879620000|2021-05-13 04:20:20|10419.5|10409.5|10419.5|10409.5|10419.5|10409.5|10419.5|10409.5|1
1620879630000|2021-05-13 04:20:30|10419.8|10409.8|10419.5|10409.5|10419.8|10409.8|10419.5|10409.5|2
1620879640000|2021-05-13 04:20:40|10419.3|10409.3|10418.9|10408.9|10419.3|10409.3|10418.9|10408.9|2
1620879650000|2021-05-13 04:20:50|10418.6|10408.6|10420.8|10410.8|10420.8|10410.8|10418.6|10408.6|5
1620879660000|2021-05-13 04:21:00|10420.6|10410.6|10420.6|10410.6|10420.6|10410.6|10420.6|10410.6|1
1620879670000|2021-05-13 04:21:10|10420.4|10410.4|10420.6|10410.6|10420.6|10410.6|10420|10410|4
1620879680000|2021-05-13 04:21:20|10420.4|10410.4|10420.6|10410.6|10420.6|10410.6|10420.4|10410.4|2
1620879690000|2021-05-13 04:21:30|10420.1|10410.1|10420|10410|10420.1|10410.1|10420|10410|2
1620879720000|2021-05-13 04:22:00|10420.3|10410.3|10420.4|10410.4|10420.8|10410.8|10420.3|10410.3|4
1620879730000|2021-05-13 04:22:10|10419.4|10409.4|10419.4|10409.4|10419.4|10409.4|10419.4|10409.4|1
1620879750000|2021-05-13 04:22:30|10419|10409|10418.8|10408.8|10419|10409|10418.8|10408.8|2
1620879760000|2021-05-13 04:22:40|10419|10409|10419.4|10409.4|10419.4|10409.4|10419|10409|2
1620879770000|2021-05-13 04:22:50|10419|10409|10418.8|10408.8|10419|10409|10418.8|10408.8|2
1620879810000|2021-05-13 04:23:30|10418.4|10408.4|10417|10407|10418.4|10408.4|10416.9|10406.9|4
1620879820000|2021-05-13 04:23:40|10416.6|10406.6|10416.4|10406.4|10416.6|10406.6|10416.4|10406.4|2
1620879840000|2021-05-13 04:24:00|10416|10406|10416.8|10406.8|10416.8|10406.8|10416|10406|2
1620879850000|2021-05-13 04:24:10|10416.3|10406.3|10415.6|10405.6|10416.3|10406.3|10415.6|10405.6|3
1620879870000|2021-05-13 04:24:30|10415.3|10405.3|10416.4|10406.4|10416.4|10406.4|10415.3|10405.3|6
1620879880000|2021-05-13 04:24:40|10416.8|10406.8|10416.4|10406.4|10416.8|10406.8|10416.4|10406.4|2
1620879890000|2021-05-13 04:24:50|10416.1|10406.1|10416.1|10406.1|10416.1|10406.1|10416.1|10406.1|1
1620879900000|2021-05-13 04:25:00|10416.3|10406.3|10416.1|10406.1|10416.3|10406.3|10416.1|10406.1|2
1620879910000|2021-05-13 04:25:10|10415.9|10405.9|10417.8|10407.8|10417.8|10407.8|10415.9|10405.9|6
1620879920000|2021-05-13 04:25:20|10418.3|10408.3|10419|10409|10421|10411|10418.3|10408.3|6
1620879930000|2021-05-13 04:25:30|10419.3|10409.3|10419.3|10409.3|10419.3|10409.3|10419.3|10409.3|1
1620879960000|2021-05-13 04:26:00|10419.5|10409.5|10419.5|10409.5|10419.8|10409.8|10419.5|10409.5|3
1620879970000|2021-05-13 04:26:10|10420.3|10410.3|10421.9|10411.9|10422|10412|10420.3|10410.3|3
1620879980000|2021-05-13 04:26:20|10422.4|10412.4|10422.4|10412.4|10422.4|10412.4|10422.4|10412.4|1
1620879990000|2021-05-13 04:26:30|10423.9|10413.9|10421.9|10411.9|10423.9|10413.9|10421.9|10411.9|6
1620880000000|2021-05-13 04:26:40|10421.8|10411.8|10420.8|10410.8|10422|10412|10420.6|10410.6|9
1620880010000|2021-05-13 04:26:50|10419.9|10409.9|10419.9|10409.9|10419.9|10409.9|10419.9|10409.9|1
1620880020000|2021-05-13 04:27:00|10419.5|10409.5|10418.8|10408.8|10419.5|10409.5|10418.5|10408.5|7
1620880030000|2021-05-13 04:27:10|10418.5|10408.5|10419|10409|10419.3|10409.3|10418.5|10408.5|5
1620880040000|2021-05-13 04:27:20|10418.8|10408.8|10418.5|10408.5|10418.8|10408.8|10418.5|10408.5|2
1620880050000|2021-05-13 04:27:30|10418.1|10408.1|10417.9|10407.9|10418.4|10408.4|10417.8|10407.8|5
1620880060000|2021-05-13 04:27:40|10418.3|10408.3|10419|10409|10419.3|10409.3|10418.3|10408.3|5
1620880070000|2021-05-13 04:27:50|10419.3|10409.3|10419.3|10409.3|10419.3|10409.3|10419.3|10409.3|1
1620880080000|2021-05-13 04:28:00|10419|10409|10419.3|10409.3|10419.3|10409.3|10419|10409|2
1620880090000|2021-05-13 04:28:10|10420.3|10410.3|10421.3|10411.3|10421.3|10411.3|10420|10410|6
1620880100000|2021-05-13 04:28:20|10421|10411|10420.8|10410.8|10421.3|10411.3|10420.8|10410.8|5
1620880110000|2021-05-13 04:28:30|10421|10411|10420.8|10410.8|10421|10411|10420.8|10410.8|4
1620880120000|2021-05-13 04:28:40|10420.5|10410.5|10420.5|10410.5|10420.5|10410.5|10420.5|10410.5|1
1620880150000|2021-05-13 04:29:10|10420.4|10410.4|10420.4|10410.4|10420.4|10410.4|10420.4|10410.4|1
1620880160000|2021-05-13 04:29:20|10420.6|10410.6|10421.3|10411.3|10421.3|10411.3|10420.6|10410.6|2
1620880180000|2021-05-13 04:29:40|10421.5|10411.5|10421.8|10411.8|10421.8|10411.8|10421.5|10411.5|2
1620880190000|2021-05-13 04:29:50|10421.5|10411.5|10421.8|10411.8|10421.8|10411.8|10421.3|10411.3|7
1620880200000|2021-05-13 04:30:00|10421.5|10411.5|10421.8|10411.8|10421.8|10411.8|10421.3|10411.3|14
1620880210000|2021-05-13 04:30:10|10421.5|10411.5|10420.8|10410.8|10421.5|10411.5|10420.5|10410.5|5
1620880240000|2021-05-13 04:30:40|10420.6|10410.6|10420.6|10410.6|10420.6|10410.6|10420.4|10410.4|3
1620880260000|2021-05-13 04:31:00|10420.4|10410.4|10420.4|10410.4|10420.6|10410.6|10420.4|10410.4|3
1620880270000|2021-05-13 04:31:10|10420.6|10410.6|10420.9|10410.9|10420.9|10410.9|10420.4|10410.4|4
1620880280000|2021-05-13 04:31:20|10420.5|10410.5|10420.4|10410.4|10420.5|10410.5|10420.1|10410.1|3
1620880290000|2021-05-13 04:31:30|10420|10410|10420.8|10410.8|10420.8|10410.8|10420|10410|3
1620880300000|2021-05-13 04:31:40|10421|10411|10421|10411|10421|10411|10421|10411|1
1620880330000|2021-05-13 04:32:10|10420.8|10410.8|10420.4|10410.4|10421|10411|10420.4|10410.4|3
1620880340000|2021-05-13 04:32:20|10420|10410|10420.3|10410.3|10420.3|10410.3|10420|10410|2
1620880350000|2021-05-13 04:32:30|10420.8|10410.8|10421.1|10411.1|10421.1|10411.1|10420.8|10410.8|2
1620880360000|2021-05-13 04:32:40|10421.3|10411.3|10421.3|10411.3|10421.3|10411.3|10421|10411|5
1620880370000|2021-05-13 04:32:50|10421|10411|10420|10410|10421|10411|10420|10410|4
1620880380000|2021-05-13 04:33:00|10420.3|10410.3|10420.3|10410.3|10420.3|10410.3|10420|10410|3
1620880400000|2021-05-13 04:33:20|10420.8|10410.8|10422.6|10412.6|10422.6|10412.6|10420.8|10410.8|4
1620880410000|2021-05-13 04:33:30|10422.8|10412.8|10423.5|10413.5|10423.5|10413.5|10422.8|10412.8|3
1620880420000|2021-05-13 04:33:40|10423.3|10413.3|10423|10413|10423.4|10413.4|10423|10413|4
1620880430000|2021-05-13 04:33:50|10423.3|10413.3|10423|10413|10423.4|10413.4|10423|10413|6
1620880440000|2021-05-13 04:34:00|10423.3|10413.3|10423.4|10413.4|10423.4|10413.4|10423|10413|5
1620880450000|2021-05-13 04:34:10|10423|10413|10422.5|10412.5|10423|10413|10422.5|10412.5|2
1620880460000|2021-05-13 04:34:20|10422.3|10412.3|10422.5|10412.5|10422.5|10412.5|10422.3|10412.3|2
1620880470000|2021-05-13 04:34:30|10422.8|10412.8|10423.3|10413.3|10423.3|10413.3|10422.8|10412.8|5
1620880480000|2021-05-13 04:34:40|10423|10413|10423.3|10413.3|10423.3|10413.3|10423|10413|2
1620880490000|2021-05-13 04:34:50|10423.8|10413.8|10424.6|10414.6|10424.8|10414.8|10423.8|10413.8|3
1620880500000|2021-05-13 04:35:00|10424.3|10414.3|10423.3|10413.3|10424.3|10414.3|10423.1|10413.1|3
1620880510000|2021-05-13 04:35:10|10423|10413|10422|10412|10423|10413|10422|10412|4
1620880520000|2021-05-13 04:35:20|10422.3|10412.3|10422.5|10412.5|10422.5|10412.5|10422|10412|8
1620880530000|2021-05-13 04:35:30|10422.3|10412.3|10421.1|10411.1|10422.3|10412.3|10421|10411|6
1620880540000|2021-05-13 04:35:40|10421|10411|10421.3|10411.3|10421.3|10411.3|10421|10411|2
1620880550000|2021-05-13 04:35:50|10421.6|10411.6|10422.4|10412.4|10422.8|10412.8|10421.6|10411.6|12
1620880560000|2021-05-13 04:36:00|10422.1|10412.1|10423|10413|10423.3|10413.3|10421.9|10411.9|8
1620880570000|2021-05-13 04:36:10|10423.3|10413.3|10423.6|10413.6|10423.6|10413.6|10423.3|10413.3|3
1620880580000|2021-05-13 04:36:20|10423.5|10413.5|10422|10412|10423.5|10413.5|10421.8|10411.8|6
1620880590000|2021-05-13 04:36:30|10421.6|10411.6|10422.3|10412.3|10422.3|10412.3|10421.5|10411.5|7
1620880600000|2021-05-13 04:36:40|10422|10412|10420.6|10410.6|10422|10412|10420.6|10410.6|3
1620880650000|2021-05-13 04:37:30|10421|10411|10421|10411|10421|10411|10421|10411|1
1620880660000|2021-05-13 04:37:40|10420.8|10410.8|10421|10411|10421|10411|10420.8|10410.8|4
1620880670000|2021-05-13 04:37:50|10421.4|10411.4|10420.9|10410.9|10422|10412|10420.9|10410.9|4
1620880680000|2021-05-13 04:38:00|10420.8|10410.8|10420.8|10410.8|10420.8|10410.8|10420.5|10410.5|3
1620880700000|2021-05-13 04:38:20|10420.6|10410.6|10419.9|10409.9|10420.6|10410.6|10419.9|10409.9|2
1620880710000|2021-05-13 04:38:30|10419.5|10409.5|10419.6|10409.6|10419.6|10409.6|10419.5|10409.5|2
1620880720000|2021-05-13 04:38:40|10420|10410|10421.3|10411.3|10421.3|10411.3|10420|10410|2
1620880740000|2021-05-13 04:39:00|10421|10411|10420.6|10410.6|10421|10411|10420.6|10410.6|2
1620880750000|2021-05-13 04:39:10|10420.4|10410.4|10419.5|10409.5|10420.4|10410.4|10419.5|10409.5|3
1620880770000|2021-05-13 04:39:30|10419.8|10409.8|10420.8|10410.8|10421.3|10411.3|10419.8|10409.8|4
1620880790000|2021-05-13 04:39:50|10420.5|10410.5|10419.9|10409.9|10420.5|10410.5|10419.9|10409.9|3
1620880800000|2021-05-13 04:40:00|10419.5|10409.5|10418.9|10408.9|10419.5|10409.5|10418.9|10408.9|2
1620880810000|2021-05-13 04:40:10|10418.3|10408.3|10418|10408|10418.3|10408.3|10418|10408|4
1620880820000|2021-05-13 04:40:20|10417.8|10407.8|10418|10408|10418|10408|10417.3|10407.3|6
1620880830000|2021-05-13 04:40:30|10418.3|10408.3|10418|10408|10418.3|10408.3|10418|10408|4
1620880850000|2021-05-13 04:40:50|10417.8|10407.8|10417.5|10407.5|10417.8|10407.8|10417.5|10407.5|2
1620880860000|2021-05-13 04:41:00|10417.8|10407.8|10417.8|10407.8|10418|10408|10417.8|10407.8|3
1620880870000|2021-05-13 04:41:10|10418|10408|10418.3|10408.3|10418.3|10408.3|10418|10408|2
1620880880000|2021-05-13 04:41:20|10418|10408|10417.5|10407.5|10418|10408|10417.3|10407.3|7
1620880890000|2021-05-13 04:41:30|10417.3|10407.3|10418|10408|10418|10408|10417.3|10407.3|4
1620880900000|2021-05-13 04:41:40|10417.5|10407.5|10417|10407|10417.5|10407.5|10417|10407|5
1620880910000|2021-05-13 04:41:50|10417.3|10407.3|10417|10407|10417.5|10407.5|10417|10407|8
1620880920000|2021-05-13 04:42:00|10416.8|10406.8|10417.5|10407.5|10417.5|10407.5|10416.8|10406.8|3
1620880930000|2021-05-13 04:42:10|10417.3|10407.3|10417|10407|10417.5|10407.5|10417|10407|4
1620880950000|2021-05-13 04:42:30|10417.3|10407.3|10417.8|10407.8|10418|10408|10417.3|10407.3|4
1620880960000|2021-05-13 04:42:40|10417.3|10407.3|10417.5|10407.5|10418|10408|10417.3|10407.3|9
1620880970000|2021-05-13 04:42:50|10417.3|10407.3|10417.3|10407.3|10417.5|10407.5|10417.3|10407.3|5
1620880980000|2021-05-13 04:43:00|10417.5|10407.5|10417.3|10407.3|10417.5|10407.5|10417.3|10407.3|6
1620880990000|2021-05-13 04:43:10|10417.5|10407.5|10417.3|10407.3|10417.5|10407.5|10417.3|10407.3|4
1620881000000|2021-05-13 04:43:20|10417|10407|10417.3|10407.3|10417.3|10407.3|10417|10407|4
1620881010000|2021-05-13 04:43:30|10417|10407|10415.5|10405.5|10417|10407|10415.5|10405.5|3
1620881020000|2021-05-13 04:43:40|10415.4|10405.4|10415.5|10405.5|10415.5|10405.5|10415.4|10405.4|2
1620881040000|2021-05-13 04:44:00|10415.4|10405.4|10415.6|10405.6|10415.6|10405.6|10415.4|10405.4|2
1620881050000|2021-05-13 04:44:10|10415.9|10405.9|10416|10406|10416|10406|10415.9|10405.9|2
1620881060000|2021-05-13 04:44:20|10415.8|10405.8|10415.5|10405.5|10415.8|10405.8|10415.5|10405.5|2
1620881070000|2021-05-13 04:44:30|10415.3|10405.3|10415.5|10405.5|10415.8|10405.8|10415.3|10405.3|6
1620881080000|2021-05-13 04:44:40|10415.8|10405.8|10414|10404|10415.8|10405.8|10413.8|10403.8|8
1620881090000|2021-05-13 04:44:50|10413.8|10403.8|10412.9|10402.9|10414.8|10404.8|10412.9|10402.9|6
1620881100000|2021-05-13 04:45:00|10413|10403|10413.4|10403.4|10413.4|10403.4|10413|10403|2
1620881110000|2021-05-13 04:45:10|10413|10403|10412.8|10402.8|10413|10403|10412.8|10402.8|2
1620881120000|2021-05-13 04:45:20|10411.9|10401.9|10410.1|10400.1|10411.9|10401.9|10409.8|10399.8|8
1620881130000|2021-05-13 04:45:30|10410.3|10400.3|10409.3|10399.3|10411.4|10401.4|10409.3|10399.3|9
1620881140000|2021-05-13 04:45:40|10409.1|10399.1|10408.4|10398.4|10409.1|10399.1|10408|10398|4
1620881150000|2021-05-13 04:45:50|10408.1|10398.1|10405.9|10395.9|10408.1|10398.1|10405.9|10395.9|2
1620881160000|2021-05-13 04:46:00|10406.3|10396.3|10403.3|10393.3|10407.3|10397.3|10402.3|10392.3|11
1620881170000|2021-05-13 04:46:10|10403|10393|10402.8|10392.8|10403.6|10393.6|10402.3|10392.3|9
1620881180000|2021-05-13 04:46:20|10402.4|10392.4|10400.6|10390.6|10402.4|10392.4|10400.6|10390.6|6
1620881190000|2021-05-13 04:46:30|10400.8|10390.8|10401.1|10391.1|10401.6|10391.6|10400.5|10390.5|11
1620881200000|2021-05-13 04:46:40|10401.4|10391.4|10400.5|10390.5|10401.6|10391.6|10400.5|10390.5|10
1620881210000|2021-05-13 04:46:50|10401.5|10391.5|10400.9|10390.9|10401.5|10391.5|10400.9|10390.9|5
1620881220000|2021-05-13 04:47:00|10400.5|10390.5|10400.4|10390.4|10400.5|10390.5|10400.1|10390.1|5
1620881230000|2021-05-13 04:47:10|10400.5|10390.5|10400.9|10390.9|10401.3|10391.3|10400.5|10390.5|5
1620881240000|2021-05-13 04:47:20|10400.5|10390.5|10400.5|10390.5|10400.5|10390.5|10400.5|10390.5|1
1620881250000|2021-05-13 04:47:30|10400.8|10390.8|10400.5|10390.5|10400.8|10390.8|10400.5|10390.5|2
1620881260000|2021-05-13 04:47:40|10400.8|10390.8|10400.8|10390.8|10400.8|10390.8|10400.8|10390.8|1
1620881270000|2021-05-13 04:47:50|10400.9|10390.9|10400.9|10390.9|10400.9|10390.9|10400.9|10390.9|1
1620881280000|2021-05-13 04:48:00|10401.4|10391.4|10401.3|10391.3|10401.4|10391.4|10400.9|10390.9|7
1620881290000|2021-05-13 04:48:10|10400.9|10390.9|10402.3|10392.3|10402.8|10392.8|10400.9|10390.9|5
1620881300000|2021-05-13 04:48:20|10402.5|10392.5|10402.5|10392.5|10402.5|10392.5|10402.3|10392.3|5
1620881310000|2021-05-13 04:48:30|10402.3|10392.3|10402.3|10392.3|10402.5|10392.5|10402.3|10392.3|3
1620881320000|2021-05-13 04:48:40|10402.5|10392.5|10402.3|10392.3|10402.5|10392.5|10402|10392|4
1620881340000|2021-05-13 04:49:00|10402.4|10392.4|10402.3|10392.3|10402.8|10392.8|10402.3|10392.3|5
1620881350000|2021-05-13 04:49:10|10402.5|10392.5|10402.6|10392.6|10404|10394|10402.3|10392.3|9
1620881360000|2021-05-13 04:49:20|10402.4|10392.4|10402.3|10392.3|10402.4|10392.4|10402.3|10392.3|2
1620881380000|2021-05-13 04:49:40|10401.9|10391.9|10401.9|10391.9|10401.9|10391.9|10401.9|10391.9|1
1620881390000|2021-05-13 04:49:50|10401.6|10391.6|10402.3|10392.3|10402.3|10392.3|10401.6|10391.6|4
1620881400000|2021-05-13 04:50:00|10402.5|10392.5|10407|10397|10407|10397|10402.5|10392.5|5
1620881410000|2021-05-13 04:50:10|10406.8|10396.8|10406.8|10396.8|10406.8|10396.8|10406.8|10396.8|1
1620881420000|2021-05-13 04:50:20|10407.3|10397.3|10407.4|10397.4|10408.1|10398.1|10407.1|10397.1|8
1620881430000|2021-05-13 04:50:30|10407.1|10397.1|10407.4|10397.4|10408.3|10398.3|10407.1|10397.1|8
1620881440000|2021-05-13 04:50:40|10407.6|10397.6|10407.4|10397.4|10407.6|10397.6|10407.3|10397.3|3
1620881450000|2021-05-13 04:50:50|10407.1|10397.1|10407.1|10397.1|10407.1|10397.1|10407.1|10397.1|1
1620881470000|2021-05-13 04:51:10|10407.3|10397.3|10407.1|10397.1|10407.3|10397.3|10407.1|10397.1|4
1620881480000|2021-05-13 04:51:20|10406.8|10396.8|10406.8|10396.8|10406.8|10396.8|10406.8|10396.8|1
1620881520000|2021-05-13 04:52:00|10407|10397|10408.3|10398.3|10408.3|10398.3|10407|10397|2
1620881530000|2021-05-13 04:52:10|10408.5|10398.5|10407.6|10397.6|10408.5|10398.5|10407.6|10397.6|7
1620881540000|2021-05-13 04:52:20|10407.9|10397.9|10407.9|10397.9|10407.9|10397.9|10407.9|10397.9|1
1620881550000|2021-05-13 04:52:30|10408|10398|10407.6|10397.6|10408.5|10398.5|10407.6|10397.6|5
1620881570000|2021-05-13 04:52:50|10407.9|10397.9|10408|10398|10408|10398|10407.9|10397.9|2
1620881580000|2021-05-13 04:53:00|10408.3|10398.3|10408.4|10398.4|10409.9|10399.9|10408.3|10398.3|7
1620881590000|2021-05-13 04:53:10|10408.1|10398.1|10407.8|10397.8|10408.1|10398.1|10407.8|10397.8|3
1620881600000|2021-05-13 04:53:20|10407.9|10397.9|10407.9|10397.9|10407.9|10397.9|10407.9|10397.9|1
1620881620000|2021-05-13 04:53:40|10408.3|10398.3|10408.4|10398.4|10408.6|10398.6|10407.8|10397.8|6
1620881630000|2021-05-13 04:53:50|10408.6|10398.6|10408.8|10398.8|10408.8|10398.8|10408.6|10398.6|2
1620881640000|2021-05-13 04:54:00|10409.5|10399.5|10408.6|10398.6|10409.5|10399.5|10408.6|10398.6|2
1620881650000|2021-05-13 04:54:10|10410.5|10400.5|10410.3|10400.3|10410.5|10400.5|10410.3|10400.3|2
1620881660000|2021-05-13 04:54:20|10410.5|10400.5|10410.9|10400.9|10410.9|10400.9|10410.5|10400.5|3
1620881670000|2021-05-13 04:54:30|10411|10401|10410.1|10400.1|10411.3|10401.3|10410.1|10400.1|4
1620881690000|2021-05-13 04:54:50|10409.9|10399.9|10417.8|10407.8|10417.8|10407.8|10409.6|10399.6|3
1620881700000|2021-05-13 04:55:00|10418.8|10408.8|10418.9|10408.9|10418.9|10408.9|10418.8|10408.8|2
1620881710000|2021-05-13 04:55:10|10419.4|10409.4|10419.4|10409.4|10419.4|10409.4|10419.4|10409.4|1
1620881720000|2021-05-13 04:55:20|10419.5|10409.5|10419.5|10409.5|10419.5|10409.5|10419.5|10409.5|1
1620881730000|2021-05-13 04:55:30|10419.1|10409.1|10418.3|10408.3|10419.1|10409.1|10418|10408|3
1620881740000|2021-05-13 04:55:40|10418.6|10408.6|10418.5|10408.5|10418.6|10408.6|10418.5|10408.5|2
1620881760000|2021-05-13 04:56:00|10418.8|10408.8|10418.5|10408.5|10418.8|10408.8|10418.5|10408.5|2
1620881770000|2021-05-13 04:56:10|10418.3|10408.3|10418.5|10408.5|10418.5|10408.5|10418.3|10408.3|2
1620881810000|2021-05-13 04:56:50|10418.3|10408.3|10418.1|10408.1|10418.5|10408.5|10418.1|10408.1|5
1620881820000|2021-05-13 04:57:00|10418.6|10408.6|10418.6|10408.6|10418.6|10408.6|10418.6|10408.6|1
1620881830000|2021-05-13 04:57:10|10418.3|10408.3|10418|10408|10418.5|10408.5|10418|10408|3
1620881850000|2021-05-13 04:57:30|10417.8|10407.8|10418.5|10408.5|10419.3|10409.3|10417.8|10407.8|5
1620881880000|2021-05-13 04:58:00|10418.6|10408.6|10419.4|10409.4|10419.4|10409.4|10418.6|10408.6|3
1620881890000|2021-05-13 04:58:10|10419|10409|10419|10409|10419|10409|10419|10409|1
1620881900000|2021-05-13 04:58:20|10418.8|10408.8|10418.5|10408.5|10418.8|10408.8|10418.5|10408.5|2
1620881910000|2021-05-13 04:58:30|10418.9|10408.9|10418.5|10408.5|10418.9|10408.9|10418.5|10408.5|2
1620881920000|2021-05-13 04:58:40|10418.9|10408.9|10419.1|10409.1|10419.1|10409.1|10418.9|10408.9|2
1620881930000|2021-05-13 04:58:50|10419.3|10409.3|10419.3|10409.3|10419.3|10409.3|10418.8|10408.8|3
1620881940000|2021-05-13 04:59:00|10419|10409|10418.6|10408.6|10419|10409|10418.6|10408.6|2
1620881950000|2021-05-13 04:59:10|10418.4|10408.4|10417.3|10407.3|10418.4|10408.4|10417.3|10407.3|3
1620881960000|2021-05-13 04:59:20|10417.8|10407.8|10417.8|10407.8|10417.8|10407.8|10417.8|10407.8|1
1620881970000|2021-05-13 04:59:30|10417.5|10407.5|10417|10407|10418.3|10408.3|10417|10407|4
1620881980000|2021-05-13 04:59:40|10417.3|10407.3|10417.3|10407.3|10417.3|10407.3|10416.6|10406.6|5
1620881990000|2021-05-13 04:59:50|10417.5|10407.5|10417.8|10407.8|10418|10408|10417.5|10407.5|4
1620882000000|2021-05-13 05:00:00|10418|10408|10417.3|10407.3|10418|10408|10416.6|10406.6|8
1620882010000|2021-05-13 05:00:10|10417|10407|10416.8|10406.8|10417|10407|10416.8|10406.8|2
1620882040000|2021-05-13 05:00:40|10416.1|10406.1|10416.5|10406.5|10416.8|10406.8|10416.1|10406.1|4
1620882050000|2021-05-13 05:00:50|10416.3|10406.3|10415.9|10405.9|10416.3|10406.3|10415.6|10405.6|4
1620882070000|2021-05-13 05:01:10|10416|10406|10415.8|10405.8|10416.8|10406.8|10415.8|10405.8|6
1620882090000|2021-05-13 05:01:30|10416|10406|10416|10406|10416.5|10406.5|10415.8|10405.8|5
1620882100000|2021-05-13 05:01:40|10416.3|10406.3|10415.9|10405.9|10416.3|10406.3|10415.9|10405.9|3
1620882110000|2021-05-13 05:01:50|10416|10406|10416|10406|10416.3|10406.3|10416|10406|3
1620882120000|2021-05-13 05:02:00|10416.3|10406.3|10417.5|10407.5|10418.1|10408.1|10416.3|10406.3|7
1620882140000|2021-05-13 05:02:20|10417.8|10407.8|10418.1|10408.1|10418.1|10408.1|10417.6|10407.6|4
1620882150000|2021-05-13 05:02:30|10418.5|10408.5|10418.5|10408.5|10418.5|10408.5|10418.5|10408.5|1
1620882170000|2021-05-13 05:02:50|10418.9|10408.9|10419.3|10409.3|10421.6|10411.6|10418.9|10408.9|10
1620882180000|2021-05-13 05:03:00|10419.5|10409.5|10420.8|10410.8|10420.8|10410.8|10418.8|10408.8|8
1620882190000|2021-05-13 05:03:10|10420.5|10410.5|10418.9|10408.9|10420.5|10410.5|10418.9|10408.9|8
1620882200000|2021-05-13 05:03:20|10418.8|10408.8|10418.6|10408.6|10418.8|10408.8|10417.3|10407.3|9
1620882210000|2021-05-13 05:03:30|10418.8|10408.8|10419|10409|10419.5|10409.5|10418.8|10408.8|4
1620882220000|2021-05-13 05:03:40|10418.8|10408.8|10418.5|10408.5|10418.8|10408.8|10416.8|10406.8|7
1620882230000|2021-05-13 05:03:50|10418.3|10408.3|10417|10407|10418.3|10408.3|10417|10407|6
1620882240000|2021-05-13 05:04:00|10417.3|10407.3|10419.6|10409.6|10419.6|10409.6|10417.3|10407.3|7
1620882250000|2021-05-13 05:04:10|10419.3|10409.3|10418.3|10408.3|10419.3|10409.3|10417.5|10407.5|7
1620882270000|2021-05-13 05:04:30|10418.4|10408.4|10420.1|10410.1|10420.1|10410.1|10418.4|10408.4|4
1620882280000|2021-05-13 05:04:40|10420.5|10410.5|10420.4|10410.4|10420.5|10410.5|10420.4|10410.4|2
1620882290000|2021-05-13 05:04:50|10420|10410|10419.5|10409.5|10420|10410|10419.5|10409.5|3
1620882300000|2021-05-13 05:05:00|10419.8|10409.8|10419.6|10409.6|10420|10410|10419.6|10409.6|3
1620882310000|2021-05-13 05:05:10|10419.4|10409.4|10420|10410|10420|10410|10418.9|10408.9|7
1620882320000|2021-05-13 05:05:20|10420.4|10410.4|10419.9|10409.9|10420.4|10410.4|10419.9|10409.9|2
1620882330000|2021-05-13 05:05:30|10421|10411|10419.3|10409.3|10421|10411|10419.3|10409.3|5
1620882340000|2021-05-13 05:05:40|10418.9|10408.9|10419|10409|10419|10409|10418.8|10408.8|3
1620882350000|2021-05-13 05:05:50|10419.3|10409.3|10419.4|10409.4|10419.4|10409.4|10419.3|10409.3|2
1620882370000|2021-05-13 05:06:10|10419.1|10409.1|10418.4|10408.4|10419.4|10409.4|10418.1|10408.1|5
1620882380000|2021-05-13 05:06:20|10418.1|10408.1|10418|10408|10418.1|10408.1|10417.6|10407.6|7
1620882390000|2021-05-13 05:06:30|10417.8|10407.8|10417.8|10407.8|10417.8|10407.8|10417.8|10407.8|1
1620882400000|2021-05-13 05:06:40|10418|10408|10418|10408|10418|10408|10417.3|10407.3|5
1620882420000|2021-05-13 05:07:00|10417.8|10407.8|10418.3|10408.3|10418.3|10408.3|10417.3|10407.3|6
1620882430000|2021-05-13 05:07:10|10418.6|10408.6|10418.8|10408.8|10419|10409|10418.5|10408.5|5
1620882440000|2021-05-13 05:07:20|10419.1|10409.1|10419|10409|10419.1|10409.1|10418.8|10408.8|3
1620882450000|2021-05-13 05:07:30|10419.3|10409.3|10419.1|10409.1|10419.3|10409.3|10418.8|10408.8|3
1620882470000|2021-05-13 05:07:50|10419.4|10409.4|10420.5|10410.5|10422|10412|10419.4|10409.4|6
1620882480000|2021-05-13 05:08:00|10421|10411|10421.8|10411.8|10421.8|10411.8|10421|10411|2
1620882490000|2021-05-13 05:08:10|10421.5|10411.5|10421|10411|10421.5|10411.5|10421|10411|2
1620882500000|2021-05-13 05:08:20|10420.8|10410.8|10418|10408|10420.8|10410.8|10418|10408|4
1620882510000|2021-05-13 05:08:30|10417.8|10407.8|10419.5|10409.5|10419.5|10409.5|10417|10407|5
1620882520000|2021-05-13 05:08:40|10419.9|10409.9|10421.9|10411.9|10421.9|10411.9|10419.9|10409.9|3
1620882530000|2021-05-13 05:08:50|10421.5|10411.5|10423.9|10413.9|10423.9|10413.9|10421.5|10411.5|10
1620882540000|2021-05-13 05:09:00|10423.6|10413.6|10423.9|10413.9|10423.9|10413.9|10423.6|10413.6|2
1620882570000|2021-05-13 05:09:30|10424|10414|10425.5|10415.5|10425.9|10415.9|10424|10414|7
1620882580000|2021-05-13 05:09:40|10425|10415|10425.9|10415.9|10425.9|10415.9|10425|10415|2
1620882590000|2021-05-13 05:09:50|10425.8|10415.8|10426.4|10416.4|10426.5|10416.5|10425.8|10415.8|7
1620882600000|2021-05-13 05:10:00|10426|10416|10425.9|10415.9|10426.3|10416.3|10425.3|10415.3|7
1620882610000|2021-05-13 05:10:10|10425.4|10415.4|10425.8|10415.8|10425.8|10415.8|10425.4|10415.4|2
1620882620000|2021-05-13 05:10:20|10425.4|10415.4|10425.8|10415.8|10425.8|10415.8|10425.4|10415.4|2
1620882640000|2021-05-13 05:10:40|10425.9|10415.9|10425.8|10415.8|10426.5|10416.5|10425.8|10415.8|4
1620882660000|2021-05-13 05:11:00|10425.5|10415.5|10426.5|10416.5|10426.5|10416.5|10425.3|10415.3|8
1620882680000|2021-05-13 05:11:20|10426.3|10416.3|10426.3|10416.3|10426.3|10416.3|10426.3|10416.3|1
1620882690000|2021-05-13 05:11:30|10425.8|10415.8|10424|10414|10425.8|10415.8|10424|10414|3
1620882710000|2021-05-13 05:11:50|10423.8|10413.8|10423.4|10413.4|10423.8|10413.8|10423|10413|4
1620882720000|2021-05-13 05:12:00|10423.3|10413.3|10423.8|10413.8|10424.3|10414.3|10422.8|10412.8|8
1620882730000|2021-05-13 05:12:10|10423.5|10413.5|10423|10413|10423.6|10413.6|10423|10413|4
1620882740000|2021-05-13 05:12:20|10422.5|10412.5|10422.4|10412.4|10422.9|10412.9|10422.3|10412.3|8
1620882750000|2021-05-13 05:12:30|10422.8|10412.8|10422.3|10412.3|10422.8|10412.8|10422|10412|4
1620882760000|2021-05-13 05:12:40|10423.1|10413.1|10422.8|10412.8|10423.1|10413.1|10422.8|10412.8|2
1620882770000|2021-05-13 05:12:50|10422.5|10412.5|10422.8|10412.8|10422.8|10412.8|10422|10412|10
1620882780000|2021-05-13 05:13:00|10422.5|10412.5|10420.9|10410.9|10422.5|10412.5|10420.9|10410.9|3
1620882790000|2021-05-13 05:13:10|10421.1|10411.1|10421.5|10411.5|10421.5|10411.5|10421.1|10411.1|2
1620882800000|2021-05-13 05:13:20|10421.6|10411.6|10421.6|10411.6|10421.6|10411.6|10421.6|10411.6|1
1620882820000|2021-05-13 05:13:40|10421|10411|10421|10411|10421|10411|10421|10411|1
1620882830000|2021-05-13 05:13:50|10420.6|10410.6|10420.5|10410.5|10422|10412|10420.5|10410.5|7
1620882850000|2021-05-13 05:14:10|10419.5|10409.5|10419|10409|10419.5|10409.5|10418.8|10408.8|4
1620882870000|2021-05-13 05:14:30|10419.1|10409.1|10418.5|10408.5|10420|10410|10418.5|10408.5|8
1620882880000|2021-05-13 05:14:40|10419|10409|10418.5|10408.5|10419|10409|10418.4|10408.4|5
1620882890000|2021-05-13 05:14:50|10418|10408|10417.8|10407.8|10418|10408|10417.8|10407.8|2
1620882900000|2021-05-13 05:15:00|10417.5|10407.5|10417.8|10407.8|10417.8|10407.8|10416.9|10406.9|4
1620882910000|2021-05-13 05:15:10|10417.4|10407.4|10417.8|10407.8|10417.8|10407.8|10416.8|10406.8|4
1620882920000|2021-05-13 05:15:20|10417.5|10407.5|10418.5|10408.5|10418.5|10408.5|10416.8|10406.8|7
1620882930000|2021-05-13 05:15:30|10418.3|10408.3|10417.8|10407.8|10418.3|10408.3|10417.3|10407.3|6
1620882940000|2021-05-13 05:15:40|10417.3|10407.3|10417.8|10407.8|10417.8|10407.8|10416.3|10406.3|8
1620882950000|2021-05-13 05:15:50|10418|10408|10418|10408|10418|10408|10417.8|10407.8|3
1620882960000|2021-05-13 05:16:00|10417.8|10407.8|10417.8|10407.8|10418|10408|10417.8|10407.8|7
1620882970000|2021-05-13 05:16:10|10417.5|10407.5|10418|10408|10418|10408|10417.1|10407.1|4
1620882980000|2021-05-13 05:16:20|10418.5|10408.5|10418.5|10408.5|10418.5|10408.5|10418.5|10408.5|1
1620882990000|2021-05-13 05:16:30|10419|10409|10418.4|10408.4|10419|10409|10418.4|10408.4|4
1620883000000|2021-05-13 05:16:40|10418.5|10408.5|10418|10408|10418.5|10408.5|10418|10408|2
1620883020000|2021-05-13 05:17:00|10417.5|10407.5|10418.4|10408.4|10418.5|10408.5|10417.5|10407.5|6
1620883030000|2021-05-13 05:17:10|10418.3|10408.3|10418.8|10408.8|10418.8|10408.8|10418.3|10408.3|2
1620883040000|2021-05-13 05:17:20|10418.5|10408.5|10418.1|10408.1|10418.5|10408.5|10418.1|10408.1|2
1620883050000|2021-05-13 05:17:30|10418|10408|10418.8|10408.8|10418.8|10408.8|10418|10408|4
1620883060000|2021-05-13 05:17:40|10419|10409|10420.3|10410.3|10420.8|10410.8|10419|10409|6
1620883080000|2021-05-13 05:18:00|10420|10410|10421|10411|10421|10411|10418.3|10408.3|12
1620883090000|2021-05-13 05:18:10|10421.1|10411.1|10421.5|10411.5|10422|10412|10421.1|10411.1|5
1620883100000|2021-05-13 05:18:20|10421.4|10411.4|10420.8|10410.8|10421.8|10411.8|10420.8|10410.8|8
1620883110000|2021-05-13 05:18:30|10421|10411|10420.8|10410.8|10421|10411|10420.3|10410.3|4
1620883120000|2021-05-13 05:18:40|10420.5|10410.5|10420.5|10410.5|10420.5|10410.5|10420.5|10410.5|1
1620883130000|2021-05-13 05:18:50|10421.1|10411.1|10421|10411|10421.1|10411.1|10421|10411|2
1620883150000|2021-05-13 05:19:10|10422.3|10412.3|10423.8|10413.8|10423.8|10413.8|10422.3|10412.3|3
1620883160000|2021-05-13 05:19:20|10423.4|10413.4|10422.5|10412.5|10423.4|10413.4|10422.3|10412.3|5
1620883170000|2021-05-13 05:19:30|10422.8|10412.8|10422.8|10412.8|10423.3|10413.3|10422.6|10412.6|6
1620883180000|2021-05-13 05:19:40|10423.1|10413.1|10422.8|10412.8|10423.4|10413.4|10422.8|10412.8|10
1620883190000|2021-05-13 05:19:50|10422.5|10412.5|10421.8|10411.8|10422.5|10412.5|10421.8|10411.8|5
1620883200000|2021-05-13 05:20:00|10421.4|10411.4|10421.1|10411.1|10421.4|10411.4|10421.1|10411.1|2
1620883210000|2021-05-13 05:20:10|10421.5|10411.5|10421.1|10411.1|10421.5|10411.5|10421.1|10411.1|2
1620883230000|2021-05-13 05:20:30|10420.8|10410.8|10421.4|10411.4|10421.6|10411.6|10420.8|10410.8|4
1620883240000|2021-05-13 05:20:40|10421|10411|10423.8|10413.8|10423.8|10413.8|10420.6|10410.6|10
1620883250000|2021-05-13 05:20:50|10423.4|10413.4|10423.9|10413.9|10423.9|10413.9|10423.4|10413.4|2
1620883260000|2021-05-13 05:21:00|10423.5|10413.5|10422|10412|10423.5|10413.5|10422|10412|6
1620883270000|2021-05-13 05:21:10|10421.6|10411.6|10421.3|10411.3|10421.6|10411.6|10421|10411|4
1620883280000|2021-05-13 05:21:20|10421|10411|10420.9|10410.9|10421.3|10411.3|10420.9|10410.9|3
1620883290000|2021-05-13 05:21:30|10420.4|10410.4|10420.5|10410.5|10420.8|10410.8|10420|10410|4
1620883300000|2021-05-13 05:21:40|10421.4|10411.4|10420.9|10410.9|10421.4|10411.4|10420.9|10410.9|3
1620883310000|2021-05-13 05:21:50|10419|10409|10420.8|10410.8|10420.8|10410.8|10419|10409|6
1620883320000|2021-05-13 05:22:00|10420|10410|10420.8|10410.8|10420.8|10410.8|10419.9|10409.9|7
1620883330000|2021-05-13 05:22:10|10420.4|10410.4|10418.9|10408.9|10420.4|10410.4|10418.9|10408.9|4
1620883340000|2021-05-13 05:22:20|10419.4|10409.4|10421|10411|10421|10411|10419.4|10409.4|10
1620883350000|2021-05-13 05:22:30|10420.8|10410.8|10421|10411|10421.3|10411.3|10420.8|10410.8|4
1620883360000|2021-05-13 05:22:40|10420.8|10410.8|10420.9|10410.9|10421|10411|10420.4|10410.4|7
1620883370000|2021-05-13 05:22:50|10420.4|10410.4|10421|10411|10421|10411|10419.8|10409.8|6
1620883380000|2021-05-13 05:23:00|10420.8|10410.8|10419.5|10409.5|10420.8|10410.8|10419.1|10409.1|6
1620883390000|2021-05-13 05:23:10|10419.3|10409.3|10419.3|10409.3|10419.3|10409.3|10419.3|10409.3|1
1620883400000|2021-05-13 05:23:20|10418.9|10408.9|10418|10408|10418.9|10408.9|10417.8|10407.8|4
1620883410000|2021-05-13 05:23:30|10417.8|10407.8|10416.3|10406.3|10417.8|10407.8|10416.3|10406.3|4
1620883420000|2021-05-13 05:23:40|10416|10406|10412.4|10402.4|10416|10406|10411|10401|6
1620883430000|2021-05-13 05:23:50|10412.6|10402.6|10411.9|10401.9|10412.6|10402.6|10409.8|10399.8|8
1620883440000|2021-05-13 05:24:00|10411.5|10401.5|10410.4|10400.4|10411.5|10401.5|10409.9|10399.9|7
1620883450000|2021-05-13 05:24:10|10410.9|10400.9|10409.1|10399.1|10411.3|10401.3|10409.1|10399.1|18
1620883460000|2021-05-13 05:24:20|10409.4|10399.4|10408.6|10398.6|10409.6|10399.6|10408.3|10398.3|6
1620883470000|2021-05-13 05:24:30|10408.4|10398.4|10407.4|10397.4|10408.4|10398.4|10406.5|10396.5|10
1620883480000|2021-05-13 05:24:40|10407.1|10397.1|10407.4|10397.4|10407.4|10397.4|10407.1|10397.1|2
1620883490000|2021-05-13 05:24:50|10407.1|10397.1|10408.5|10398.5|10408.5|10398.5|10407.1|10397.1|7
1620883500000|2021-05-13 05:25:00|10408.8|10398.8|10409.6|10399.6|10409.8|10399.8|10408.6|10398.6|16
1620883510000|2021-05-13 05:25:10|10408.6|10398.6|10409.4|10399.4|10410.3|10400.3|10407.3|10397.3|12
1620883520000|2021-05-13 05:25:20|10409|10399|10410.4|10400.4|10411.5|10401.5|10409|10399|9
1620883530000|2021-05-13 05:25:30|10410.1|10400.1|10410|10400|10410.1|10400.1|10409.1|10399.1|4
1620883540000|2021-05-13 05:25:40|10409.6|10399.6|10411.1|10401.1|10411.4|10401.4|10409.4|10399.4|5
1620883550000|2021-05-13 05:25:50|10410.6|10400.6|10411.3|10401.3|10411.8|10401.8|10410.6|10400.6|5
1620883560000|2021-05-13 05:26:00|10411|10401|10410.5|10400.5|10411|10401|10410|10400|14
1620883570000|2021-05-13 05:26:10|10410.3|10400.3|10410.5|10400.5|10410.5|10400.5|10410.1|10400.1|3
1620883590000|2021-05-13 05:26:30|10410.1|10400.1|10411.3|10401.3|10411.3|10401.3|10410.1|10400.1|4
1620883600000|2021-05-13 05:26:40|10410.4|10400.4|10410.8|10400.8|10410.8|10400.8|10410|10400|8
1620883610000|2021-05-13 05:26:50|10411|10401|10411.4|10401.4|10413|10403|10411|10401|7
1620883620000|2021-05-13 05:27:00|10411|10401|10410.5|10400.5|10411|10401|10410.5|10400.5|3
1620883630000|2021-05-13 05:27:10|10409.1|10399.1|10409.6|10399.6|10409.6|10399.6|10409.1|10399.1|4
1620883640000|2021-05-13 05:27:20|10409.3|10399.3|10409.5|10399.5|10410.1|10400.1|10408.8|10398.8|7
1620883650000|2021-05-13 05:27:30|10408.6|10398.6|10407.5|10397.5|10408.6|10398.6|10406.1|10396.1|14
1620883660000|2021-05-13 05:27:40|10407.8|10397.8|10407.5|10397.5|10407.8|10397.8|10407.5|10397.5|4
1620883670000|2021-05-13 05:27:50|10407.1|10397.1|10405.3|10395.3|10407.1|10397.1|10404.6|10394.6|13
1620883680000|2021-05-13 05:28:00|10405.5|10395.5|10403.9|10393.9|10405.5|10395.5|10403.9|10393.9|6
1620883690000|2021-05-13 05:28:10|10403.5|10393.5|10402.6|10392.6|10403.5|10393.5|10401.8|10391.8|13
1620883700000|2021-05-13 05:28:20|10402.4|10392.4|10400.4|10390.4|10402.6|10392.6|10400.4|10390.4|13
1620883710000|2021-05-13 05:28:30|10400.9|10390.9|10409.6|10399.6|10409.6|10399.6|10400.9|10390.9|9
1620883720000|2021-05-13 05:28:40|10409.1|10399.1|10404.4|10394.4|10409.1|10399.1|10404.4|10394.4|12
1620883730000|2021-05-13 05:28:50|10404.5|10394.5|10404.5|10394.5|10404.8|10394.8|10404.4|10394.4|4
1620883740000|2021-05-13 05:29:00|10404.4|10394.4|10404.3|10394.3|10404.5|10394.5|10404|10394|6
1620883750000|2021-05-13 05:29:10|10404.5|10394.5|10407.6|10397.6|10408|10398|10404.5|10394.5|10
1620883760000|2021-05-13 05:29:20|10407.8|10397.8|10405.9|10395.9|10408.8|10398.8|10405.9|10395.9|8
1620883770000|2021-05-13 05:29:30|10406.1|10396.1|10408.6|10398.6|10408.6|10398.6|10406.1|10396.1|5
1620883780000|2021-05-13 05:29:40|10408.9|10398.9|10408.5|10398.5|10408.9|10398.9|10407.1|10397.1|12
1620883790000|2021-05-13 05:29:50|10408.3|10398.3|10407.4|10397.4|10408.5|10398.5|10407.4|10397.4|8
1620883800000|2021-05-13 05:30:00|10407.6|10397.6|10404.6|10394.6|10408.8|10398.8|10403.6|10393.6|34
1620883810000|2021-05-13 05:30:10|10405.1|10395.1|10405.8|10395.8|10407.8|10397.8|10403.9|10393.9|19
1620883820000|2021-05-13 05:30:20|10405.5|10395.5|10402.9|10392.9|10406|10396|10402.9|10392.9|33
1620883830000|2021-05-13 05:30:30|10402|10392|10400|10390|10402.5|10392.5|10400|10390|24
1620883840000|2021-05-13 05:30:40|10399.5|10389.5|10393.3|10383.3|10399.5|10389.5|10392.1|10382.1|32
1620883850000|2021-05-13 05:30:50|10394.5|10384.5|10391.4|10381.4|10395|10385|10391.4|10381.4|16
1620883860000|2021-05-13 05:31:00|10391.6|10381.6|10398.4|10388.4|10402.3|10392.3|10391.4|10381.4|21
1620883870000|2021-05-13 05:31:10|10398.8|10388.8|10401.9|10391.9|10408.3|10398.3|10398.8|10388.8|26
1620883880000|2021-05-13 05:31:20|10402.1|10392.1|10399.6|10389.6|10406|10396|10399.6|10389.6|24
1620883890000|2021-05-13 05:31:30|10400.3|10390.3|10397.5|10387.5|10400.4|10390.4|10397.5|10387.5|21
1620883900000|2021-05-13 05:31:40|10397.4|10387.4|10396.9|10386.9|10398.5|10388.5|10396.1|10386.1|12
1620883910000|2021-05-13 05:31:50|10397.1|10387.1|10397.6|10387.6|10398.3|10388.3|10397.1|10387.1|5
1620883920000|2021-05-13 05:32:00|10397.1|10387.1|10396.5|10386.5|10397.1|10387.1|10394.6|10384.6|10
1620883930000|2021-05-13 05:32:10|10396.8|10386.8|10406|10396|10406.8|10396.8|10396.8|10386.8|22
1620883940000|2021-05-13 05:32:20|10406.4|10396.4|10410.3|10400.3|10410.3|10400.3|10406.4|10396.4|10
1620883950000|2021-05-13 05:32:30|10409.4|10399.4|10413.4|10403.4|10414.5|10404.5|10409.4|10399.4|18
1620883960000|2021-05-13 05:32:40|10413.9|10403.9|10414.4|10404.4|10414.8|10404.8|10413.9|10403.9|12
1620883970000|2021-05-13 05:32:50|10414|10404|10417|10407|10417.4|10407.4|10414|10404|11
1620883980000|2021-05-13 05:33:00|10416.8|10406.8|10414.3|10404.3|10416.8|10406.8|10413|10403|16
1620883990000|2021-05-13 05:33:10|10413.9|10403.9|10411.6|10401.6|10413.9|10403.9|10410.5|10400.5|12
1620884000000|2021-05-13 05:33:20|10411.9|10401.9|10415|10405|10415|10405|10411.9|10401.9|14
1620884010000|2021-05-13 05:33:30|10416.8|10406.8|10417.1|10407.1|10417.9|10407.9|10416.5|10406.5|16
1620884020000|2021-05-13 05:33:40|10416.9|10406.9|10424.1|10414.1|10424.1|10414.1|10415|10405|21
1620884030000|2021-05-13 05:33:50|10424|10414|10425.6|10415.6|10425.6|10415.6|10422.5|10412.5|13
1620884040000|2021-05-13 05:34:00|10426.1|10416.1|10424.8|10414.8|10426.9|10416.9|10423.8|10413.8|23
1620884050000|2021-05-13 05:34:10|10425.3|10415.3|10432|10422|10432|10422|10422.5|10412.5|20
1620884060000|2021-05-13 05:34:20|10432.3|10422.3|10426.8|10416.8|10433.1|10423.1|10424.9|10414.9|17
1620884070000|2021-05-13 05:34:30|10426.5|10416.5|10431.4|10421.4|10433.4|10423.4|10424.3|10414.3|21
1620884080000|2021-05-13 05:34:40|10431.1|10421.1|10432|10422|10432.3|10422.3|10430.4|10420.4|18
1620884090000|2021-05-13 05:34:50|10432.3|10422.3|10433|10423|10434.3|10424.3|10432.3|10422.3|11
1620884100000|2021-05-13 05:35:00|10432.8|10422.8|10430|10420|10432.8|10422.8|10426.9|10416.9|14
1620884110000|2021-05-13 05:35:10|10429.5|10419.5|10426.9|10416.9|10430|10420|10425.5|10415.5|18
1620884120000|2021-05-13 05:35:20|10426.5|10416.5|10427.8|10417.8|10429|10419|10425.4|10415.4|20
1620884130000|2021-05-13 05:35:30|10428.3|10418.3|10430|10420|10431.1|10421.1|10427.8|10417.8|11
1620884140000|2021-05-13 05:35:40|10430.5|10420.5|10432|10422|10434.5|10424.5|10430.5|10420.5|10
1620884150000|2021-05-13 05:35:50|10431.3|10421.3|10432.9|10422.9|10432.9|10422.9|10431|10421|9
1620884160000|2021-05-13 05:36:00|10430.5|10420.5|10435|10425|10436.5|10426.5|10430.5|10420.5|26
1620884170000|2021-05-13 05:36:10|10435.3|10425.3|10437.8|10427.8|10438.4|10428.4|10435.3|10425.3|16
1620884180000|2021-05-13 05:36:20|10437.9|10427.9|10434.8|10424.8|10439|10429|10432.9|10422.9|15
1620884190000|2021-05-13 05:36:30|10434.5|10424.5|10433.6|10423.6|10435|10425|10432.4|10422.4|10
1620884200000|2021-05-13 05:36:40|10433.4|10423.4|10431.1|10421.1|10433.4|10423.4|10430.9|10420.9|7
1620884210000|2021-05-13 05:36:50|10430.9|10420.9|10426.9|10416.9|10430.9|10420.9|10425|10415|15
1620884220000|2021-05-13 05:37:00|10426.5|10416.5|10422.1|10412.1|10426.5|10416.5|10421.9|10411.9|13
1620884230000|2021-05-13 05:37:10|10422|10412|10421.8|10411.8|10423.3|10413.3|10421|10411|10
1620884240000|2021-05-13 05:37:20|10422.3|10412.3|10421.8|10411.8|10422.9|10412.9|10421.3|10411.3|14
1620884250000|2021-05-13 05:37:30|10421.3|10411.3|10418|10408|10421.3|10411.3|10418|10408|7
1620884260000|2021-05-13 05:37:40|10417.8|10407.8|10419.3|10409.3|10420.6|10410.6|10417.8|10407.8|15
1620884270000|2021-05-13 05:37:50|10419.8|10409.8|10427.4|10417.4|10427.8|10417.8|10419|10409|11
1620884280000|2021-05-13 05:38:00|10428.1|10418.1|10427.6|10417.6|10428.1|10418.1|10426.8|10416.8|14
1620884290000|2021-05-13 05:38:10|10428|10418|10428.1|10418.1|10428.6|10418.6|10426.9|10416.9|16
1620884300000|2021-05-13 05:38:20|10428.3|10418.3|10428.4|10418.4|10428.9|10418.9|10427.4|10417.4|13
1620884310000|2021-05-13 05:38:30|10428.1|10418.1|10426.8|10416.8|10428.5|10418.5|10426.8|10416.8|10
1620884320000|2021-05-13 05:38:40|10426.5|10416.5|10424.6|10414.6|10426.5|10416.5|10422.4|10412.4|13
1620884330000|2021-05-13 05:38:50|10424.4|10414.4|10418.5|10408.5|10424.4|10414.4|10418.5|10408.5|14
1620884340000|2021-05-13 05:39:00|10418.1|10408.1|10419|10409|10420|10410|10416|10406|20
1620884350000|2021-05-13 05:39:10|10418.8|10408.8|10425.9|10415.9|10425.9|10415.9|10418.8|10408.8|15
1620884360000|2021-05-13 05:39:20|10426.1|10416.1|10430.4|10420.4|10430.6|10420.6|10426.1|10416.1|18
1620884370000|2021-05-13 05:39:30|10430.6|10420.6|10425.4|10415.4|10430.6|10420.6|10424.9|10414.9|21
1620884380000|2021-05-13 05:39:40|10424.9|10414.9|10426.1|10416.1|10426.5|10416.5|10424.9|10414.9|17
1620884390000|2021-05-13 05:39:50|10425.6|10415.6|10426.1|10416.1|10426.6|10416.6|10424.8|10414.8|14
1620884400000|2021-05-13 05:40:00|10426.3|10416.3|10425.9|10415.9|10426.9|10416.9|10424.8|10414.8|15
1620884410000|2021-05-13 05:40:10|10425.6|10415.6|10426.5|10416.5|10426.6|10416.6|10425.6|10415.6|19
1620884420000|2021-05-13 05:40:20|10426.6|10416.6|10425.4|10415.4|10426.6|10416.6|10425.4|10415.4|13
1620884430000|2021-05-13 05:40:30|10425.6|10415.6|10426.4|10416.4|10426.6|10416.6|10425.4|10415.4|13
1620884440000|2021-05-13 05:40:40|10426|10416|10424.6|10414.6|10426|10416|10424.5|10414.5|6
1620884450000|2021-05-13 05:40:50|10425.3|10415.3|10424.5|10414.5|10425.3|10415.3|10424.5|10414.5|4
1620884460000|2021-05-13 05:41:00|10424.1|10414.1|10421.9|10411.9|10424.1|10414.1|10421.9|10411.9|15
1620884470000|2021-05-13 05:41:10|10421.5|10411.5|10421|10411|10421.8|10411.8|10420.4|10410.4|15
1620884480000|2021-05-13 05:41:20|10420.8|10410.8|10417.6|10407.6|10422|10412|10417.6|10407.6|19
1620884490000|2021-05-13 05:41:30|10417.1|10407.1|10416.3|10406.3|10417.6|10407.6|10414.8|10404.8|19
1620884500000|2021-05-13 05:41:40|10422.3|10412.3|10423.1|10413.1|10424.5|10414.5|10422.3|10412.3|18
1620884510000|2021-05-13 05:41:50|10424.3|10414.3|10421|10411|10424.3|10414.3|10420.6|10410.6|14
1620884520000|2021-05-13 05:42:00|10422.4|10412.4|10424|10414|10424|10414|10421|10411|16
1620884530000|2021-05-13 05:42:10|10423.9|10413.9|10422.6|10412.6|10424.4|10414.4|10420.9|10410.9|18
1620884540000|2021-05-13 05:42:20|10422.4|10412.4|10421.8|10411.8|10424.3|10414.3|10421.8|10411.8|14
1620884550000|2021-05-13 05:42:30|10422.3|10412.3|10415.5|10405.5|10422.3|10412.3|10415.5|10405.5|20
1620884560000|2021-05-13 05:42:40|10414.9|10404.9|10423|10413|10426.3|10416.3|10414|10404|22
1620884570000|2021-05-13 05:42:50|10422.9|10412.9|10419.3|10409.3|10422.9|10412.9|10418.6|10408.6|12
1620884580000|2021-05-13 05:43:00|10418.9|10408.9|10423.9|10413.9|10424.4|10414.4|10418.5|10408.5|13
1620884590000|2021-05-13 05:43:10|10423.8|10413.8|10420.8|10410.8|10423.8|10413.8|10420.8|10410.8|12
1620884600000|2021-05-13 05:43:20|10420.5|10410.5|10412.4|10402.4|10420.5|10410.5|10412.4|10402.4|14
1620884610000|2021-05-13 05:43:30|10411.9|10401.9|10417.3|10407.3|10423.5|10413.5|10408.3|10398.3|24
1620884620000|2021-05-13 05:43:40|10417|10407|10424|10414|10426.1|10416.1|10415|10405|20
1620884630000|2021-05-13 05:43:50|10424.3|10414.3|10422.6|10412.6|10425.8|10415.8|10422.5|10412.5|23
1620884640000|2021-05-13 05:44:00|10423.4|10413.4|10421.1|10411.1|10423.4|10413.4|10420.4|10410.4|25
1620884650000|2021-05-13 05:44:10|10421.6|10411.6|10423.4|10413.4|10423.4|10413.4|10416.9|10406.9|28
1620884660000|2021-05-13 05:44:20|10423.1|10413.1|10421.9|10411.9|10424.9|10414.9|10420.6|10410.6|26
1620884670000|2021-05-13 05:44:30|10421.6|10411.6|10418.9|10408.9|10422.1|10412.1|10418.6|10408.6|22
1620884680000|2021-05-13 05:44:40|10418.6|10408.6|10422|10412|10422.4|10412.4|10417.3|10407.3|23
1620884690000|2021-05-13 05:44:50|10422.4|10412.4|10420.5|10410.5|10422.4|10412.4|10420.4|10410.4|13
1620884700000|2021-05-13 05:45:00|10421.4|10411.4|10423.9|10413.9|10423.9|10413.9|10419.4|10409.4|19
1620884710000|2021-05-13 05:45:10|10424.1|10414.1|10424.9|10414.9|10426|10416|10422.3|10412.3|16
1620884720000|2021-05-13 05:45:20|10425.1|10415.1|10421.8|10411.8|10427.6|10417.6|10421.8|10411.8|21
1620884730000|2021-05-13 05:45:30|10421.9|10411.9|10420.3|10410.3|10422.4|10412.4|10419|10409|24
1620884740000|2021-05-13 05:45:40|10420|10410|10422.5|10412.5|10422.5|10412.5|10417.6|10407.6|18
1620884750000|2021-05-13 05:45:50|10422.8|10412.8|10421.5|10411.5|10422.8|10412.8|10421.1|10411.1|16
1620884760000|2021-05-13 05:46:00|10422|10412|10426|10416|10427|10417|10421.1|10411.1|16
1620884770000|2021-05-13 05:46:10|10426.3|10416.3|10421.9|10411.9|10426.8|10416.8|10421.9|10411.9|20
1620884780000|2021-05-13 05:46:20|10421.6|10411.6|10419.3|10409.3|10421.9|10411.9|10419.3|10409.3|12
1620884790000|2021-05-13 05:46:30|10419.5|10409.5|10422.5|10412.5|10423.1|10413.1|10417.9|10407.9|25
1620884800000|2021-05-13 05:46:40|10423.4|10413.4|10421.5|10411.5|10423.6|10413.6|10421.3|10411.3|12
1620884810000|2021-05-13 05:46:50|10421|10411|10422.3|10412.3|10422.3|10412.3|10420.4|10410.4|17
1620884820000|2021-05-13 05:47:00|10422.5|10412.5|10421.3|10411.3|10422.5|10412.5|10417.4|10407.4|20
1620884830000|2021-05-13 05:47:10|10420.9|10410.9|10421.5|10411.5|10422.6|10412.6|10420.8|10410.8|19
1620884840000|2021-05-13 05:47:20|10421.9|10411.9|10420.6|10410.6|10422.3|10412.3|10420.4|10410.4|25
1620884850000|2021-05-13 05:47:30|10421.1|10411.1|10420.5|10410.5|10421.4|10411.4|10420.5|10410.5|19
1620884860000|2021-05-13 05:47:40|10420.3|10410.3|10421.6|10411.6|10424.3|10414.3|10419.3|10409.3|17
1620884870000|2021-05-13 05:47:50|10421.1|10411.1|10420.4|10410.4|10421.5|10411.5|10420.4|10410.4|17
1620884880000|2021-05-13 05:48:00|10420.5|10410.5|10412.8|10402.8|10421.6|10411.6|10412.3|10402.3|20
1620884890000|2021-05-13 05:48:10|10413.5|10403.5|10403.1|10393.1|10413.5|10403.5|10403.1|10393.1|27
1620884900000|2021-05-13 05:48:20|10404|10394|10398.5|10388.5|10405.8|10395.8|10396.6|10386.6|30
1620884910000|2021-05-13 05:48:30|10399.1|10389.1|10397|10387|10399.4|10389.4|10397|10387|22
1620884920000|2021-05-13 05:48:40|10396.5|10386.5|10394.1|10384.1|10397.8|10387.8|10393.6|10383.6|19
1620884930000|2021-05-13 05:48:50|10393.8|10383.8|10389|10379|10393.8|10383.8|10388.1|10378.1|24
1620884940000|2021-05-13 05:49:00|10388.6|10378.6|10393.9|10383.9|10394.8|10384.8|10388.4|10378.4|25
1620884950000|2021-05-13 05:49:10|10394.1|10384.1|10393.3|10383.3|10394.6|10384.6|10392.9|10382.9|17
1620884960000|2021-05-13 05:49:20|10392.9|10382.9|10391.5|10381.5|10393.1|10383.1|10388.9|10378.9|14
1620884970000|2021-05-13 05:49:30|10390.8|10380.8|10388.9|10378.9|10391|10381|10388.9|10378.9|10
1620884980000|2021-05-13 05:49:40|10389.1|10379.1|10398.9|10388.9|10399.8|10389.8|10388.9|10378.9|10
1620884990000|2021-05-13 05:49:50|10398.3|10388.3|10396.9|10386.9|10399.6|10389.6|10396.6|10386.6|18
1620885000000|2021-05-13 05:50:00|10397.5|10387.5|10400|10390|10400|10390|10396.6|10386.6|20
1620885010000|2021-05-13 05:50:10|10400.6|10390.6|10397.4|10387.4|10400.6|10390.6|10396.1|10386.1|15
1620885020000|2021-05-13 05:50:20|10397.6|10387.6|10397.4|10387.4|10398.3|10388.3|10396.8|10386.8|14
1620885030000|2021-05-13 05:50:30|10397.8|10387.8|10398.9|10388.9|10400.9|10390.9|10397.4|10387.4|24
1620885040000|2021-05-13 05:50:40|10399.3|10389.3|10402.5|10392.5|10402.5|10392.5|10399.3|10389.3|16
1620885050000|2021-05-13 05:50:50|10402.3|10392.3|10397.8|10387.8|10402.3|10392.3|10397.4|10387.4|22
1620885060000|2021-05-13 05:51:00|10398|10388|10397.6|10387.6|10398.5|10388.5|10396.8|10386.8|19
1620885070000|2021-05-13 05:51:10|10397.9|10387.9|10397.9|10387.9|10398.8|10388.8|10396.9|10386.9|17
1620885080000|2021-05-13 05:51:20|10397.4|10387.4|10396.5|10386.5|10397.6|10387.6|10396.5|10386.5|12
1620885090000|2021-05-13 05:51:30|10396.6|10386.6|10396.8|10386.8|10397|10387|10395.8|10385.8|12
1620885100000|2021-05-13 05:51:40|10395.8|10385.8|10398.4|10388.4|10398.4|10388.4|10395.8|10385.8|10
1620885110000|2021-05-13 05:51:50|10398|10388|10395.4|10385.4|10398|10388|10395.4|10385.4|15
1620885120000|2021-05-13 05:52:00|10395.9|10385.9|10396.6|10386.6|10397.8|10387.8|10395.8|10385.8|23
1620885130000|2021-05-13 05:52:10|10396.9|10386.9|10397.6|10387.6|10398|10388|10396.9|10386.9|13
1620885140000|2021-05-13 05:52:20|10397.9|10387.9|10396.9|10386.9|10397.9|10387.9|10396.9|10386.9|5
1620885150000|2021-05-13 05:52:30|10397.3|10387.3|10398.4|10388.4|10398.6|10388.6|10396.8|10386.8|13
1620885160000|2021-05-13 05:52:40|10397.9|10387.9|10400.8|10390.8|10401.3|10391.3|10397.9|10387.9|19
1620885170000|2021-05-13 05:52:50|10400.9|10390.9|10407.9|10397.9|10408.3|10398.3|10400.5|10390.5|13
1620885180000|2021-05-13 05:53:00|10408.3|10398.3|10408.6|10398.6|10408.9|10398.9|10408.3|10398.3|3
1620885190000|2021-05-13 05:53:10|10409.3|10399.3|10409|10399|10410.1|10400.1|10408.5|10398.5|15
1620885200000|2021-05-13 05:53:20|10408.9|10398.9|10408.3|10398.3|10409.4|10399.4|10407.9|10397.9|19
1620885210000|2021-05-13 05:53:30|10407.9|10397.9|10408.9|10398.9|10410.6|10400.6|10407.9|10397.9|10
1620885220000|2021-05-13 05:53:40|10408.6|10398.6|10410|10400|10410.3|10400.3|10408.4|10398.4|8
1620885230000|2021-05-13 05:53:50|10409.6|10399.6|10412.3|10402.3|10412.6|10402.6|10408.6|10398.6|15
1620885240000|2021-05-13 05:54:00|10412.1|10402.1|10413.4|10403.4|10413.6|10403.6|10411.6|10401.6|11
1620885250000|2021-05-13 05:54:10|10413|10403|10414.6|10404.6|10414.6|10404.6|10412.4|10402.4|22
1620885260000|2021-05-13 05:54:20|10414.3|10404.3|10416.9|10406.9|10416.9|10406.9|10414.3|10404.3|13
1620885270000|2021-05-13 05:54:30|10417.9|10407.9|10418.5|10408.5|10418.5|10408.5|10416.9|10406.9|6
1620885280000|2021-05-13 05:54:40|10418.3|10408.3|10419.8|10409.8|10420.4|10410.4|10418.3|10408.3|9
1620885290000|2021-05-13 05:54:50|10420|10410|10419.3|10409.3|10421|10411|10419.3|10409.3|11
1620885300000|2021-05-13 05:55:00|10418.8|10408.8|10419|10409|10419|10409|10415.9|10405.9|12
1620885310000|2021-05-13 05:55:10|10419.9|10409.9|10421.3|10411.3|10422|10412|10419.9|10409.9|11
1620885320000|2021-05-13 05:55:20|10421.8|10411.8|10424|10414|10424.8|10414.8|10421.8|10411.8|14
1620885330000|2021-05-13 05:55:30|10424.5|10414.5|10424.5|10414.5|10424.5|10414.5|10422.5|10412.5|10
1620885340000|2021-05-13 05:55:40|10424.1|10414.1|10424.5|10414.5|10425|10415|10423.9|10413.9|10
1620885350000|2021-05-13 05:55:50|10425|10415|10427.1|10417.1|10427.4|10417.4|10425|10415|16
1620885360000|2021-05-13 05:56:00|10427|10417|10429.3|10419.3|10429.5|10419.5|10425.5|10415.5|14
1620885370000|2021-05-13 05:56:10|10428.6|10418.6|10425.5|10415.5|10428.9|10418.9|10425.5|10415.5|12
1620885380000|2021-05-13 05:56:20|10425.8|10415.8|10426.8|10416.8|10427.4|10417.4|10425.3|10415.3|16
1620885390000|2021-05-13 05:56:30|10426.4|10416.4|10425.6|10415.6|10426.9|10416.9|10425.1|10415.1|8
1620885400000|2021-05-13 05:56:40|10425.9|10415.9|10423.1|10413.1|10426|10416|10423.1|10413.1|14
1620885410000|2021-05-13 05:56:50|10422.9|10412.9|10421.1|10411.1|10422.9|10412.9|10420.5|10410.5|11
1620885420000|2021-05-13 05:57:00|10420.9|10410.9|10420.3|10410.3|10421.1|10411.1|10419.8|10409.8|16
1620885430000|2021-05-13 05:57:10|10420.5|10410.5|10422.1|10412.1|10422.6|10412.6|10420.3|10410.3|9
1620885440000|2021-05-13 05:57:20|10422.6|10412.6|10423|10413|10424|10414|10422.6|10412.6|8
1620885450000|2021-05-13 05:57:30|10422.6|10412.6|10420.5|10410.5|10422.6|10412.6|10420.3|10410.3|9
1620885460000|2021-05-13 05:57:40|10420.3|10410.3|10418.8|10408.8|10420.3|10410.3|10418.8|10408.8|5
1620885470000|2021-05-13 05:57:50|10418.5|10408.5|10418|10408|10418.5|10408.5|10418|10408|2
1620885480000|2021-05-13 05:58:00|10417.8|10407.8|10418|10408|10418.1|10408.1|10415.9|10405.9|10
1620885490000|2021-05-13 05:58:10|10418.5|10408.5|10418|10408|10420|10410|10417.8|10407.8|8
1620885500000|2021-05-13 05:58:20|10417.8|10407.8|10416.5|10406.5|10417.8|10407.8|10416.5|10406.5|2
1620885510000|2021-05-13 05:58:30|10416.9|10406.9|10418.5|10408.5|10418.5|10408.5|10416.9|10406.9|4
1620885520000|2021-05-13 05:58:40|10418.1|10408.1|10417|10407|10418.1|10408.1|10417|10407|4
1620885530000|2021-05-13 05:58:50|10416.8|10406.8|10414.8|10404.8|10416.8|10406.8|10414.6|10404.6|15
1620885540000|2021-05-13 05:59:00|10415.8|10405.8|10419.3|10409.3|10419.3|10409.3|10415.8|10405.8|11
1620885550000|2021-05-13 05:59:10|10418.6|10408.6|10419.3|10409.3|10420|10410|10418.6|10408.6|6
1620885560000|2021-05-13 05:59:20|10419|10409|10418.5|10408.5|10419|10409|10418.1|10408.1|5
1620885570000|2021-05-13 05:59:30|10418.1|10408.1|10419.1|10409.1|10419.1|10409.1|10418.1|10408.1|6
1620885580000|2021-05-13 05:59:40|10419.3|10409.3|10417.3|10407.3|10419.3|10409.3|10417.3|10407.3|17
1620885590000|2021-05-13 05:59:50|10418|10408|10414.4|10404.4|10418.1|10408.1|10413|10403|26
1620885600000|2021-05-13 06:00:00|10413.9|10403.9|10409.5|10399.5|10413.9|10403.9|10408.3|10398.3|21
1620885610000|2021-05-13 06:00:10|10409.8|10399.8|10412.4|10402.4|10412.6|10402.6|10409.8|10399.8|13
1620885620000|2021-05-13 06:00:20|10412.6|10402.6|10412|10402|10413.6|10403.6|10412|10402|10
1620885630000|2021-05-13 06:00:30|10412.5|10402.5|10413|10403|10413.5|10403.5|10412|10402|17
1620885640000|2021-05-13 06:00:40|10412.9|10402.9|10408.5|10398.5|10412.9|10402.9|10408.5|10398.5|6
1620885650000|2021-05-13 06:00:50|10408.3|10398.3|10408.5|10398.5|10408.5|10398.5|10408.1|10398.1|4
1620885660000|2021-05-13 06:01:00|10408.6|10398.6|10408|10398|10408.6|10398.6|10407.8|10397.8|6
1620885670000|2021-05-13 06:01:10|10407.9|10397.9|10407.8|10397.8|10408|10398|10407.4|10397.4|6
1620885680000|2021-05-13 06:01:20|10407.5|10397.5|10405.5|10395.5|10407.5|10397.5|10405.4|10395.4|6
1620885690000|2021-05-13 06:01:30|10405.9|10395.9|10414.5|10404.5|10415.3|10405.3|10405.6|10395.6|11
1620885700000|2021-05-13 06:01:40|10414.8|10404.8|10414.8|10404.8|10415|10405|10414|10404|10
1620885710000|2021-05-13 06:01:50|10415|10405|10414|10404|10415|10405|10413.8|10403.8|12
1620885720000|2021-05-13 06:02:00|10414.3|10404.3|10413.3|10403.3|10414.3|10404.3|10413.3|10403.3|5
1620885730000|2021-05-13 06:02:10|10413|10403|10412.6|10402.6|10413|10403|10411.5|10401.5|7
1620885740000|2021-05-13 06:02:20|10412.4|10402.4|10410.5|10400.5|10412.4|10402.4|10410.3|10400.3|12
1620885750000|2021-05-13 06:02:30|10409|10399|10407.3|10397.3|10409|10399|10407.3|10397.3|8
1620885760000|2021-05-13 06:02:40|10407.5|10397.5|10406.3|10396.3|10407.6|10397.6|10406|10396|7
1620885770000|2021-05-13 06:02:50|10406.4|10396.4|10404.5|10394.5|10407.5|10397.5|10404.5|10394.5|15
1620885780000|2021-05-13 06:03:00|10403.4|10393.4|10413.3|10403.3|10419|10409|10402.3|10392.3|21
1620885790000|2021-05-13 06:03:10|10413.1|10403.1|10414|10404|10415|10405|10413|10403|15
1620885800000|2021-05-13 06:03:20|10414.4|10404.4|10414.9|10404.9|10414.9|10404.9|10414|10404|8
1620885810000|2021-05-13 06:03:30|10414.6|10404.6|10413.4|10403.4|10415.3|10405.3|10412|10402|18
1620885820000|2021-05-13 06:03:40|10413.6|10403.6|10413.9|10403.9|10413.9|10403.9|10412.1|10402.1|11
1620885830000|2021-05-13 06:03:50|10413.8|10403.8|10412.8|10402.8|10413.8|10403.8|10412.4|10402.4|4
1620885840000|2021-05-13 06:04:00|10412.5|10402.5|10411.3|10401.3|10413.4|10403.4|10411.3|10401.3|7
1620885850000|2021-05-13 06:04:10|10411|10401|10414.3|10404.3|10414.4|10404.4|10411|10401|11
1620885860000|2021-05-13 06:04:20|10414.4|10404.4|10412.4|10402.4|10414.5|10404.5|10411.5|10401.5|13
1620885870000|2021-05-13 06:04:30|10411.3|10401.3|10412.4|10402.4|10414.1|10404.1|10411.3|10401.3|11
1620885880000|2021-05-13 06:04:40|10412.5|10402.5|10412.3|10402.3|10412.5|10402.5|10412.3|10402.3|2
1620885890000|2021-05-13 06:04:50|10412.8|10402.8|10415.6|10405.6|10415.6|10405.6|10412.6|10402.6|8
1620885900000|2021-05-13 06:05:00|10416|10406|10412.1|10402.1|10416|10406|10411.6|10401.6|13
1620885910000|2021-05-13 06:05:10|10411.9|10401.9|10411.6|10401.6|10411.9|10401.9|10411.5|10401.5|4
1620885920000|2021-05-13 06:05:20|10411.9|10401.9|10412|10402|10412.1|10402.1|10411|10401|8
1620885930000|2021-05-13 06:05:30|10411.5|10401.5|10412|10402|10412.1|10402.1|10411.5|10401.5|4
1620885940000|2021-05-13 06:05:40|10411.6|10401.6|10411.3|10401.3|10411.8|10401.8|10411|10401|5
1620885950000|2021-05-13 06:05:50|10411|10401|10410.6|10400.6|10411.4|10401.4|10410.6|10400.6|12
1620885960000|2021-05-13 06:06:00|10410.5|10400.5|10410.4|10400.4|10410.5|10400.5|10409.4|10399.4|14
1620885970000|2021-05-13 06:06:10|10409.9|10399.9|10407.1|10397.1|10411.3|10401.3|10407|10397|14
1620885980000|2021-05-13 06:06:20|10407.3|10397.3|10404.9|10394.9|10407.9|10397.9|10404.9|10394.9|6
1620885990000|2021-05-13 06:06:30|10405.8|10395.8|10405|10395|10406.9|10396.9|10404.8|10394.8|10
1620886000000|2021-05-13 06:06:40|10405.3|10395.3|10408.3|10398.3|10408.3|10398.3|10405.3|10395.3|14
1620886010000|2021-05-13 06:06:50|10408.9|10398.9|10406.5|10396.5|10409.4|10399.4|10406.5|10396.5|11
1620886020000|2021-05-13 06:07:00|10406.9|10396.9|10404.5|10394.5|10407.8|10397.8|10404.5|10394.5|10
1620886030000|2021-05-13 06:07:10|10405|10395|10414|10404|10414|10404|10405|10395|9
1620886040000|2021-05-13 06:07:20|10414.9|10404.9|10416.6|10406.6|10416.8|10406.8|10414|10404|13
1620886050000|2021-05-13 06:07:30|10416.5|10406.5|10418.1|10408.1|10418.1|10408.1|10414.8|10404.8|18
1620886060000|2021-05-13 06:07:40|10418.3|10408.3|10414.5|10404.5|10418.3|10408.3|10414.5|10404.5|25
1620886070000|2021-05-13 06:07:50|10414.6|10404.6|10416.5|10406.5|10416.5|10406.5|10414.6|10404.6|16
1620886080000|2021-05-13 06:08:00|10416.1|10406.1|10415.3|10405.3|10416.6|10406.6|10414.9|10404.9|13
1620886090000|2021-05-13 06:08:10|10415|10405|10414|10404|10415|10405|10413.5|10403.5|15
1620886100000|2021-05-13 06:08:20|10413.4|10403.4|10416.1|10406.1|10416.6|10406.6|10413.1|10403.1|12
1620886110000|2021-05-13 06:08:30|10416.4|10406.4|10418.5|10408.5|10418.5|10408.5|10416.1|10406.1|12
1620886120000|2021-05-13 06:08:40|10418.3|10408.3|10420|10410|10420|10410|10418.3|10408.3|7
1620886130000|2021-05-13 06:08:50|10419.8|10409.8|10421.4|10411.4|10423.1|10413.1|10419.8|10409.8|23
1620886140000|2021-05-13 06:09:00|10422.1|10412.1|10419.3|10409.3|10422.1|10412.1|10419.3|10409.3|9
1620886150000|2021-05-13 06:09:10|10419.6|10409.6|10419.3|10409.3|10420.3|10410.3|10419.3|10409.3|12
1620886160000|2021-05-13 06:09:20|10419.5|10409.5|10419.3|10409.3|10420.4|10410.4|10419.3|10409.3|6
1620886170000|2021-05-13 06:09:30|10419.5|10409.5|10419.3|10409.3|10420.1|10410.1|10419.3|10409.3|9
1620886180000|2021-05-13 06:09:40|10419|10409|10417.1|10407.1|10419|10409|10417.1|10407.1|11
1620886190000|2021-05-13 06:09:50|10416.8|10406.8|10416.6|10406.6|10416.8|10406.8|10416.6|10406.6|2
1620886200000|2021-05-13 06:10:00|10416.4|10406.4|10417.9|10407.9|10418.1|10408.1|10416.1|10406.1|10
1620886210000|2021-05-13 06:10:10|10418.3|10408.3|10418.8|10408.8|10420.1|10410.1|10418.3|10408.3|10
1620886220000|2021-05-13 06:10:20|10418.6|10408.6|10420.5|10410.5|10420.5|10410.5|10418.6|10408.6|9
1620886230000|2021-05-13 06:10:30|10420.3|10410.3|10420.3|10410.3|10421|10411|10419.4|10409.4|15
1620886240000|2021-05-13 06:10:40|10419.9|10409.9|10421.4|10411.4|10421.6|10411.6|10419.3|10409.3|15
1620886250000|2021-05-13 06:10:50|10421.6|10411.6|10424.1|10414.1|10425.4|10415.4|10421.6|10411.6|6
1620886260000|2021-05-13 06:11:00|10424.5|10414.5|10429.3|10419.3|10430.5|10420.5|10424.3|10414.3|10
1620886270000|2021-05-13 06:11:10|10429|10419|10429.4|10419.4|10429.4|10419.4|10429|10419|3
1620886280000|2021-05-13 06:11:20|10429|10419|10424.8|10414.8|10429|10419|10424.3|10414.3|16
1620886290000|2021-05-13 06:11:30|10425|10415|10423.4|10413.4|10425|10415|10422.4|10412.4|13
1620886300000|2021-05-13 06:11:40|10423.1|10413.1|10427.5|10417.5|10427.8|10417.8|10422|10412|16
1620886310000|2021-05-13 06:11:50|10427.9|10417.9|10429.1|10419.1|10429.1|10419.1|10427.9|10417.9|7
1620886320000|2021-05-13 06:12:00|10429.4|10419.4|10428.3|10418.3|10429.4|10419.4|10428.3|10418.3|6
1620886330000|2021-05-13 06:12:10|10427.8|10417.8|10429|10419|10429|10419|10427.8|10417.8|4
1620886340000|2021-05-13 06:12:20|10429.4|10419.4|10429.9|10419.9|10429.9|10419.9|10428.9|10418.9|3
1620886350000|2021-05-13 06:12:30|10429.6|10419.6|10430.1|10420.1|10430.1|10420.1|10428.4|10418.4|8
1620886360000|2021-05-13 06:12:40|10429.6|10419.6|10429|10419|10429.6|10419.6|10428.5|10418.5|5
1620886370000|2021-05-13 06:12:50|10428.8|10418.8|10428.9|10418.9|10430|10420|10428.3|10418.3|10
1620886380000|2021-05-13 06:13:00|10429.6|10419.6|10427.8|10417.8|10429.6|10419.6|10427.8|10417.8|9
1620886390000|2021-05-13 06:13:10|10428.5|10418.5|10428.9|10418.9|10430|10420|10428|10418|10
1620886400000|2021-05-13 06:13:20|10429.4|10419.4|10429.6|10419.6|10429.9|10419.9|10428.3|10418.3|9
1620886410000|2021-05-13 06:13:30|10429.4|10419.4|10429.8|10419.8|10429.8|10419.8|10429.4|10419.4|2
1620886420000|2021-05-13 06:13:40|10428.5|10418.5|10428.4|10418.4|10429.5|10419.5|10428.4|10418.4|9
1620886430000|2021-05-13 06:13:50|10428.8|10418.8|10431.8|10421.8|10432.5|10422.5|10428.1|10418.1|16
1620886440000|2021-05-13 06:14:00|10432.3|10422.3|10432.6|10422.6|10433.4|10423.4|10431.1|10421.1|11
1620886450000|2021-05-13 06:14:10|10431.5|10421.5|10432.8|10422.8|10433.1|10423.1|10431.1|10421.1|18
1620886460000|2021-05-13 06:14:20|10432.9|10422.9|10430.5|10420.5|10433.5|10423.5|10430.5|10420.5|14
1620886470000|2021-05-13 06:14:30|10431.6|10421.6|10431.1|10421.1|10431.8|10421.8|10430.8|10420.8|14
1620886480000|2021-05-13 06:14:40|10430.8|10420.8|10429.4|10419.4|10431.6|10421.6|10429.1|10419.1|18
1620886490000|2021-05-13 06:14:50|10429|10419|10436.9|10426.9|10438.3|10428.3|10427.4|10417.4|18
1620886500000|2021-05-13 06:15:00|10436.5|10426.5|10433|10423|10437.3|10427.3|10432.5|10422.5|13
1620886510000|2021-05-13 06:15:10|10432.8|10422.8|10430.5|10420.5|10432.8|10422.8|10430.5|10420.5|14
1620886520000|2021-05-13 06:15:20|10430.6|10420.6|10429.8|10419.8|10431.6|10421.6|10428.6|10418.6|24
1620886530000|2021-05-13 06:15:30|10429.4|10419.4|10428.1|10418.1|10429.4|10419.4|10426.9|10416.9|28
1620886540000|2021-05-13 06:15:40|10427.6|10417.6|10431.3|10421.3|10432.5|10422.5|10427.6|10417.6|15
1620886550000|2021-05-13 06:15:50|10431.8|10421.8|10431.5|10421.5|10433.3|10423.3|10431.5|10421.5|15
1620886560000|2021-05-13 06:16:00|10432|10422|10431.8|10421.8|10433.3|10423.3|10431.3|10421.3|21
1620886570000|2021-05-13 06:16:10|10430.8|10420.8|10429.5|10419.5|10430.8|10420.8|10429|10419|10
1620886580000|2021-05-13 06:16:20|10429.3|10419.3|10432|10422|10432.3|10422.3|10428.9|10418.9|15
1620886590000|2021-05-13 06:16:30|10431.6|10421.6|10431.3|10421.3|10432.3|10422.3|10430.5|10420.5|18
1620886600000|2021-05-13 06:16:40|10431|10421|10429.8|10419.8|10431|10421|10429.8|10419.8|4
1620886610000|2021-05-13 06:16:50|10429.5|10419.5|10436.6|10426.6|10440.8|10430.8|10429.5|10419.5|13
1620886620000|2021-05-13 06:17:00|10436.3|10426.3|10437|10427|10438.9|10428.9|10435.5|10425.5|25
1620886630000|2021-05-13 06:17:10|10437.3|10427.3|10436.4|10426.4|10437.9|10427.9|10436.4|10426.4|8
1620886640000|2021-05-13 06:17:20|10435.5|10425.5|10431|10421|10435.5|10425.5|10431|10421|11
1620886650000|2021-05-13 06:17:30|10432|10422|10431.9|10421.9|10433.4|10423.4|10430.5|10420.5|12
1620886660000|2021-05-13 06:17:40|10430.9|10420.9|10427.8|10417.8|10432.1|10422.1|10427.8|10417.8|21
1620886670000|2021-05-13 06:17:50|10428|10418|10426.8|10416.8|10428|10418|10426.8|10416.8|16
1620886680000|2021-05-13 06:18:00|10427|10417|10427.4|10417.4|10428|10418|10427|10417|7
1620886690000|2021-05-13 06:18:10|10426.5|10416.5|10427.3|10417.3|10427.3|10417.3|10426.4|10416.4|4
1620886700000|2021-05-13 06:18:20|10427.6|10417.6|10421.1|10411.1|10427.6|10417.6|10420.4|10410.4|11
1620886710000|2021-05-13 06:18:30|10420.9|10410.9|10417.8|10407.8|10420.9|10410.9|10417.1|10407.1|11
1620886720000|2021-05-13 06:18:40|10418.1|10408.1|10415.3|10405.3|10419.3|10409.3|10415.3|10405.3|11
1620886730000|2021-05-13 06:18:50|10414.6|10404.6|10414.5|10404.5|10415.3|10405.3|10413.8|10403.8|10
1620886740000|2021-05-13 06:19:00|10414.9|10404.9|10417.1|10407.1|10418.8|10408.8|10414.9|10404.9|13
1620886750000|2021-05-13 06:19:10|10416.3|10406.3|10414.9|10404.9|10416.6|10406.6|10414.9|10404.9|11
1620886760000|2021-05-13 06:19:20|10414.1|10404.1|10414.6|10404.6|10414.6|10404.6|10414.1|10404.1|2
1620886770000|2021-05-13 06:19:30|10414.8|10404.8|10417.3|10407.3|10417.3|10407.3|10414.8|10404.8|6
1620886780000|2021-05-13 06:19:40|10417.5|10407.5|10416.8|10406.8|10417.5|10407.5|10416.6|10406.6|6
1620886790000|2021-05-13 06:19:50|10417|10407|10419.3|10409.3|10419.3|10409.3|10417|10407|15
1620886800000|2021-05-13 06:20:00|10418.3|10408.3|10425.6|10415.6|10426.4|10416.4|10417.9|10407.9|15
1620886810000|2021-05-13 06:20:10|10425.5|10415.5|10424.5|10414.5|10425.5|10415.5|10424|10414|20
1620886820000|2021-05-13 06:20:20|10424.4|10414.4|10423.3|10413.3|10425|10415|10422.4|10412.4|20
1620886830000|2021-05-13 06:20:30|10423.6|10413.6|10423.8|10413.8|10425.1|10415.1|10423.5|10413.5|17
1620886840000|2021-05-13 06:20:40|10423.5|10413.5|10424.5|10414.5|10424.8|10414.8|10423.3|10413.3|8
1620886850000|2021-05-13 06:20:50|10424.8|10414.8|10425.1|10415.1|10426.5|10416.5|10424.3|10414.3|23
1620886860000|2021-05-13 06:21:00|10424.9|10414.9|10425.5|10415.5|10425.5|10415.5|10424.3|10414.3|10
1620886870000|2021-05-13 06:21:10|10425|10415|10423.3|10413.3|10425.9|10415.9|10423.3|10413.3|11
1620886880000|2021-05-13 06:21:20|10423|10413|10423.6|10413.6|10423.6|10413.6|10423|10413|3
1620886890000|2021-05-13 06:21:30|10422.5|10412.5|10422|10412|10423.1|10413.1|10422|10412|4
1620886900000|2021-05-13 06:21:40|10421.8|10411.8|10421.8|10411.8|10422.3|10412.3|10421.8|10411.8|4
1620886910000|2021-05-13 06:21:50|10422|10412|10427|10417|10427|10417|10421.8|10411.8|11
1620886920000|2021-05-13 06:22:00|10427.8|10417.8|10428.5|10418.5|10428.6|10418.6|10426.4|10416.4|15
1620886930000|2021-05-13 06:22:10|10428.9|10418.9|10428.9|10418.9|10430.1|10420.1|10428.4|10418.4|10
1620886940000|2021-05-13 06:22:20|10428.5|10418.5|10427.3|10417.3|10429.9|10419.9|10426.8|10416.8|15
1620886950000|2021-05-13 06:22:30|10427|10417|10426|10416|10427|10417|10426|10416|5
1620886960000|2021-05-13 06:22:40|10426.5|10416.5|10427.3|10417.3|10427.3|10417.3|10426.3|10416.3|5
1620886970000|2021-05-13 06:22:50|10428|10418|10427.3|10417.3|10428|10418|10427.3|10417.3|2
1620886980000|2021-05-13 06:23:00|10426.8|10416.8|10426.5|10416.5|10427.3|10417.3|10425.8|10415.8|7
1620886990000|2021-05-13 06:23:10|10426.3|10416.3|10424.4|10414.4|10426.5|10416.5|10423.9|10413.9|6
1620887010000|2021-05-13 06:23:30|10423.9|10413.9|10423.9|10413.9|10423.9|10413.9|10423.9|10413.9|1
1620887020000|2021-05-13 06:23:40|10424.4|10414.4|10423.9|10413.9|10424.4|10414.4|10423.9|10413.9|2
1620887030000|2021-05-13 06:23:50|10423.4|10413.4|10423.9|10413.9|10423.9|10413.9|10423.4|10413.4|2
1620887040000|2021-05-13 06:24:00|10423.6|10413.6|10424.4|10414.4|10424.4|10414.4|10422.9|10412.9|9
1620887050000|2021-05-13 06:24:10|10424.9|10414.9|10423.8|10413.8|10424.9|10414.9|10423.3|10413.3|3
1620887060000|2021-05-13 06:24:20|10423.3|10413.3|10421.6|10411.6|10423.8|10413.8|10421.6|10411.6|8
1620887070000|2021-05-13 06:24:30|10421|10411|10419.1|10409.1|10421|10411|10418.6|10408.6|8
1620887080000|2021-05-13 06:24:40|10419.4|10409.4|10419.1|10409.1|10419.4|10409.4|10418.9|10408.9|15
1620887090000|2021-05-13 06:24:50|10419.4|10409.4|10419.1|10409.1|10419.5|10409.5|10418.9|10408.9|11
1620887100000|2021-05-13 06:25:00|10419.4|10409.4|10418.1|10408.1|10419.4|10409.4|10418.1|10408.1|6
1620887110000|2021-05-13 06:25:10|10417.9|10407.9|10414.4|10404.4|10417.9|10407.9|10414.4|10404.4|7
1620887120000|2021-05-13 06:25:20|10414.6|10404.6|10414.4|10404.4|10414.9|10404.9|10414.1|10404.1|10
1620887130000|2021-05-13 06:25:30|10414.8|10404.8|10414.4|10404.4|10415.6|10405.6|10414.4|10404.4|7
1620887140000|2021-05-13 06:25:40|10414.8|10404.8|10414.4|10404.4|10414.9|10404.9|10414.4|10404.4|21
1620887150000|2021-05-13 06:25:50|10414.6|10404.6|10414.9|10404.9|10414.9|10404.9|10414.1|10404.1|8
1620887160000|2021-05-13 06:26:00|10415|10405|10413.9|10403.9|10415|10405|10413.9|10403.9|17
1620887170000|2021-05-13 06:26:10|10413.4|10403.4|10411.6|10401.6|10413.4|10403.4|10410.1|10400.1|15
1620887180000|2021-05-13 06:26:20|10411.9|10401.9|10408.6|10398.6|10412.4|10402.4|10408.6|10398.6|17
1620887190000|2021-05-13 06:26:30|10408.8|10398.8|10409.6|10399.6|10410.5|10400.5|10408.8|10398.8|8
1620887200000|2021-05-13 06:26:40|10409.8|10399.8|10409.6|10399.6|10410.5|10400.5|10409.6|10399.6|10
1620887210000|2021-05-13 06:26:50|10410|10400|10417.9|10407.9|10417.9|10407.9|10408.1|10398.1|19
1620887220000|2021-05-13 06:27:00|10417.4|10407.4|10417.8|10407.8|10417.9|10407.9|10416.8|10406.8|11
1620887230000|2021-05-13 06:27:10|10417.5|10407.5|10417.5|10407.5|10419.8|10409.8|10417.4|10407.4|11
1620887240000|2021-05-13 06:27:20|10417.6|10407.6|10415|10405|10417.8|10407.8|10415|10405|16
1620887250000|2021-05-13 06:27:30|10416.1|10406.1|10414.1|10404.1|10416.6|10406.6|10412.5|10402.5|18
1620887260000|2021-05-13 06:27:40|10413|10403|10418.3|10408.3|10420.5|10410.5|10411.6|10401.6|19
1620887270000|2021-05-13 06:27:50|10418.9|10408.9|10418.1|10408.1|10419.8|10409.8|10417.3|10407.3|24
1620887280000|2021-05-13 06:28:00|10418.4|10408.4|10415.8|10405.8|10418.4|10408.4|10415.8|10405.8|10
1620887290000|2021-05-13 06:28:10|10416.1|10406.1|10413.1|10403.1|10416.3|10406.3|10411.4|10401.4|15
1620887300000|2021-05-13 06:28:20|10411.9|10401.9|10417.5|10407.5|10417.9|10407.9|10411.3|10401.3|11
1620887310000|2021-05-13 06:28:30|10417.8|10407.8|10410.6|10400.6|10417.9|10407.9|10410.4|10400.4|10
1620887320000|2021-05-13 06:28:40|10410.3|10400.3|10410.8|10400.8|10410.8|10400.8|10409.9|10399.9|6
1620887330000|2021-05-13 06:28:50|10410.5|10400.5|10411.6|10401.6|10411.6|10401.6|10408.6|10398.6|11
1620887340000|2021-05-13 06:29:00|10411.8|10401.8|10410.4|10400.4|10412.4|10402.4|10409.8|10399.8|11
1620887350000|2021-05-13 06:29:10|10410.8|10400.8|10411.9|10401.9|10412.4|10402.4|10410.5|10400.5|8
1620887360000|2021-05-13 06:29:20|10412.3|10402.3|10414|10404|10415.3|10405.3|10412.3|10402.3|6
1620887370000|2021-05-13 06:29:30|10413.8|10403.8|10414.5|10404.5|10415.5|10405.5|10413|10403|9
1620887380000|2021-05-13 06:29:40|10414.3|10404.3|10410.5|10400.5|10414.3|10404.3|10410.5|10400.5|15
1620887390000|2021-05-13 06:29:50|10406.1|10396.1|10408.3|10398.3|10408.6|10398.6|10406.1|10396.1|14
1620887400000|2021-05-13 06:30:00|10406.5|10396.5|10409|10399|10409|10399|10405.4|10395.4|7
1620887410000|2021-05-13 06:30:10|10408.6|10398.6|10407.8|10397.8|10408.6|10398.6|10407.8|10397.8|4
1620887420000|2021-05-13 06:30:20|10408|10398|10407.1|10397.1|10408.5|10398.5|10407.1|10397.1|8
1620887430000|2021-05-13 06:30:30|10407.4|10397.4|10408.5|10398.5|10408.5|10398.5|10407.4|10397.4|3
1620887440000|2021-05-13 06:30:40|10408.1|10398.1|10408.5|10398.5|10408.8|10398.8|10408.1|10398.1|6
1620887450000|2021-05-13 06:30:50|10409|10399|10409.5|10399.5|10411.4|10401.4|10409|10399|6
1620887460000|2021-05-13 06:31:00|10409.6|10399.6|10408.9|10398.9|10410.3|10400.3|10408.9|10398.9|5
1620887470000|2021-05-13 06:31:10|10408.5|10398.5|10410.9|10400.9|10410.9|10400.9|10408.5|10398.5|10
1620887480000|2021-05-13 06:31:20|10412.6|10402.6|10412.5|10402.5|10412.6|10402.6|10412.5|10402.5|2
1620887490000|2021-05-13 06:31:30|10412.1|10402.1|10410.5|10400.5|10412.9|10402.9|10410.5|10400.5|11
1620887500000|2021-05-13 06:31:40|10410.1|10400.1|10409.8|10399.8|10410.1|10400.1|10409.8|10399.8|4
1620887510000|2021-05-13 06:31:50|10410.3|10400.3|10409|10399|10410.3|10400.3|10407.6|10397.6|20
1620887520000|2021-05-13 06:32:00|10408.5|10398.5|10411.3|10401.3|10411.3|10401.3|10408.3|10398.3|12
1620887530000|2021-05-13 06:32:10|10413|10403|10413.8|10403.8|10414.3|10404.3|10412.9|10402.9|8
1620887540000|2021-05-13 06:32:20|10414.4|10404.4|10412.5|10402.5|10414.4|10404.4|10412|10402|20
1620887550000|2021-05-13 06:32:30|10411.6|10401.6|10408.5|10398.5|10411.6|10401.6|10408.5|10398.5|22
1620887560000|2021-05-13 06:32:40|10408.8|10398.8|10410.5|10400.5|10410.5|10400.5|10408|10398|12
1620887570000|2021-05-13 06:32:50|10410.1|10400.1|10410.6|10400.6|10410.8|10400.8|10409.1|10399.1|15
1620887580000|2021-05-13 06:33:00|10410.3|10400.3|10411.5|10401.5|10411.5|10401.5|10410|10400|14
1620887590000|2021-05-13 06:33:10|10412|10402|10411.5|10401.5|10412.3|10402.3|10410.4|10400.4|11
1620887600000|2021-05-13 06:33:20|10411.9|10401.9|10410.5|10400.5|10412|10402|10410.5|10400.5|8
1620887610000|2021-05-13 06:33:30|10409.9|10399.9|10413.6|10403.6|10413.6|10403.6|10409.9|10399.9|8
1620887620000|2021-05-13 06:33:40|10412.9|10402.9|10414.3|10404.3|10414.3|10404.3|10412.9|10402.9|10
1620887630000|2021-05-13 06:33:50|10414.1|10404.1|10413.8|10403.8|10414.3|10404.3|10413.8|10403.8|3
1620887640000|2021-05-13 06:34:00|10414.3|10404.3|10417.3|10407.3|10418|10408|10414.3|10404.3|14
1620887650000|2021-05-13 06:34:10|10418|10408|10419.3|10409.3|10419.5|10409.5|10417.1|10407.1|15
1620887660000|2021-05-13 06:34:20|10419|10409|10418.3|10408.3|10419.8|10409.8|10417.6|10407.6|10
1620887670000|2021-05-13 06:34:30|10418|10408|10418.8|10408.8|10418.8|10408.8|10416.6|10406.6|6
1620887680000|2021-05-13 06:34:40|10418.4|10408.4|10418.5|10408.5|10419.3|10409.3|10418.1|10408.1|7
1620887690000|2021-05-13 06:34:50|10418|10408|10418.5|10408.5|10419.5|10409.5|10417.8|10407.8|14
1620887700000|2021-05-13 06:35:00|10417.8|10407.8|10418.5|10408.5|10419.3|10409.3|10417.8|10407.8|8
1620887710000|2021-05-13 06:35:10|10417.8|10407.8|10420.3|10410.3|10420.3|10410.3|10417.8|10407.8|11
1620887720000|2021-05-13 06:35:20|10420.1|10410.1|10419.1|10409.1|10420.8|10410.8|10419.1|10409.1|14
1620887730000|2021-05-13 06:35:30|10420.4|10410.4|10420.9|10410.9|10422.1|10412.1|10420.4|10410.4|17
1620887740000|2021-05-13 06:35:40|10420.3|10410.3|10421.8|10411.8|10421.8|10411.8|10419.1|10409.1|9
1620887750000|2021-05-13 06:35:50|10421.4|10411.4|10421.4|10411.4|10422.8|10412.8|10420.9|10410.9|8
1620887760000|2021-05-13 06:36:00|10420.9|10410.9|10418.8|10408.8|10420.9|10410.9|10418.1|10408.1|7
1620887770000|2021-05-13 06:36:10|10418.5|10408.5|10417.5|10407.5|10418.5|10408.5|10417.5|10407.5|5
1620887780000|2021-05-13 06:36:20|10418|10408|10418.5|10408.5|10418.5|10408.5|10416.6|10406.6|9
1620887790000|2021-05-13 06:36:30|10417.9|10407.9|10420.5|10410.5|10421.1|10411.1|10417.9|10407.9|7
1620887800000|2021-05-13 06:36:40|10420.1|10410.1|10421.8|10411.8|10421.8|10411.8|10420.1|10410.1|6
1620887810000|2021-05-13 06:36:50|10422|10412|10423.5|10413.5|10423.5|10413.5|10420.9|10410.9|12
1620887820000|2021-05-13 06:37:00|10423.3|10413.3|10424.5|10414.5|10424.9|10414.9|10423.3|10413.3|4
1620887830000|2021-05-13 06:37:10|10424.3|10414.3|10424.3|10414.3|10426.4|10416.4|10423.5|10413.5|13
1620887840000|2021-05-13 06:37:20|10424.8|10414.8|10423.5|10413.5|10424.8|10414.8|10423.3|10413.3|10
1620887850000|2021-05-13 06:37:30|10422.6|10412.6|10426.4|10416.4|10426.4|10416.4|10422.4|10412.4|9
1620887860000|2021-05-13 06:37:40|10426.3|10416.3|10423.3|10413.3|10426.9|10416.9|10422.6|10412.6|10
1620887870000|2021-05-13 06:37:50|10424.8|10414.8|10422|10412|10424.8|10414.8|10422|10412|12
1620887880000|2021-05-13 06:38:00|10422.3|10412.3|10421.5|10411.5|10422.9|10412.9|10421.3|10411.3|7
1620887890000|2021-05-13 06:38:10|10421.8|10411.8|10421.8|10411.8|10421.8|10411.8|10421.8|10411.8|1
1620887900000|2021-05-13 06:38:20|10421.3|10411.3|10421.3|10411.3|10421.3|10411.3|10421.3|10411.3|1
1620887910000|2021-05-13 06:38:30|10421.5|10411.5|10422.6|10412.6|10424|10414|10421.5|10411.5|8
1620887920000|2021-05-13 06:38:40|10422.5|10412.5|10422.9|10412.9|10423.5|10413.5|10422.5|10412.5|8
1620887930000|2021-05-13 06:38:50|10422.4|10412.4|10422.6|10412.6|10422.8|10412.8|10421.8|10411.8|7
1620887940000|2021-05-13 06:39:00|10422.3|10412.3|10421.5|10411.5|10422.5|10412.5|10421.5|10411.5|6
1620887950000|2021-05-13 06:39:10|10420.8|10410.8|10418.3|10408.3|10420.8|10410.8|10417.9|10407.9|13
1620887970000|2021-05-13 06:39:30|10418|10408|10419.3|10409.3|10419.5|10409.5|10416.6|10406.6|14
1620887980000|2021-05-13 06:39:40|10418.9|10408.9|10417.8|10407.8|10418.9|10408.9|10417.8|10407.8|6
1620887990000|2021-05-13 06:39:50|10417.3|10407.3|10416.9|10406.9|10417.3|10407.3|10416.9|10406.9|2
1620888000000|2021-05-13 06:40:00|10416.5|10406.5|10416.9|10406.9|10416.9|10406.9|10416.4|10406.4|4
1620888010000|2021-05-13 06:40:10|10416.5|10406.5|10416.5|10406.5|10416.5|10406.5|10415.5|10405.5|6
1620888020000|2021-05-13 06:40:20|10416.8|10406.8|10416.5|10406.5|10416.9|10406.9|10416|10406|8
1620888030000|2021-05-13 06:40:30|10416.9|10406.9|10417.4|10407.4|10417.4|10407.4|10416.9|10406.9|2
1620888040000|2021-05-13 06:40:40|10417.9|10407.9|10420.6|10410.6|10421.1|10411.1|10417.9|10407.9|5
1620888050000|2021-05-13 06:40:50|10421|10411|10421.5|10411.5|10421.5|10411.5|10421|10411|2
1620888060000|2021-05-13 06:41:00|10421|10411|10420.8|10410.8|10422|10412|10420.8|10410.8|5
1620888070000|2021-05-13 06:41:10|10420.5|10410.5|10421.9|10411.9|10421.9|10411.9|10419.9|10409.9|9
1620888080000|2021-05-13 06:41:20|10422.3|10412.3|10423|10413|10423|10413|10422|10412|3
1620888090000|2021-05-13 06:41:30|10423.9|10413.9|10423.9|10413.9|10424.4|10414.4|10423.9|10413.9|3
1620888100000|2021-05-13 06:41:40|10423.5|10413.5|10421.9|10411.9|10423.5|10413.5|10421.6|10411.6|4
1620888110000|2021-05-13 06:41:50|10421.5|10411.5|10420.9|10410.9|10421.6|10411.6|10420.9|10410.9|6
1620888120000|2021-05-13 06:42:00|10421.5|10411.5|10423.4|10413.4|10423.4|10413.4|10421.5|10411.5|9
1620888130000|2021-05-13 06:42:10|10422.5|10412.5|10424.1|10414.1|10424.4|10414.4|10422.5|10412.5|10
1620888140000|2021-05-13 06:42:20|10424|10414|10425.4|10415.4|10426|10416|10424|10414|11
1620888150000|2021-05-13 06:42:30|10425.1|10415.1|10424.8|10414.8|10425.4|10415.4|10423.9|10413.9|8
1620888160000|2021-05-13 06:42:40|10424.5|10414.5|10424.6|10414.6|10425|10415|10423.8|10413.8|11
1620888170000|2021-05-13 06:42:50|10424.8|10414.8|10425|10415|10425.3|10415.3|10424.1|10414.1|8
1620888180000|2021-05-13 06:43:00|10424.8|10414.8|10424.9|10414.9|10425.5|10415.5|10423.9|10413.9|9
1620888190000|2021-05-13 06:43:10|10425.3|10415.3|10427.6|10417.6|10427.6|10417.6|10424.8|10414.8|8
1620888200000|2021-05-13 06:43:20|10427.4|10417.4|10427.1|10417.1|10427.6|10417.6|10426.5|10416.5|15
1620888210000|2021-05-13 06:43:30|10427|10417|10427.9|10417.9|10428.5|10418.5|10427|10417|8
1620888220000|2021-05-13 06:43:40|10428|10418|10427.8|10417.8|10428.5|10418.5|10427.8|10417.8|9
1620888240000|2021-05-13 06:44:00|10428.1|10418.1|10428.5|10418.5|10428.5|10418.5|10428.1|10418.1|7
1620888250000|2021-05-13 06:44:10|10428.3|10418.3|10428.5|10418.5|10429.4|10419.4|10428.3|10418.3|6
1620888260000|2021-05-13 06:44:20|10428.3|10418.3|10427.1|10417.1|10428.5|10418.5|10427.1|10417.1|13
1620888270000|2021-05-13 06:44:30|10428.1|10418.1|10426.1|10416.1|10428.1|10418.1|10426.1|10416.1|11
1620888280000|2021-05-13 06:44:40|10425.8|10415.8|10426.3|10416.3|10426.3|10416.3|10425.1|10415.1|20
1620888290000|2021-05-13 06:44:50|10426.1|10416.1|10425.5|10415.5|10426.1|10416.1|10425.4|10415.4|5
1620888300000|2021-05-13 06:45:00|10425.8|10415.8|10425.6|10415.6|10426.1|10416.1|10425.3|10415.3|10
1620888310000|2021-05-13 06:45:10|10426.1|10416.1|10425.8|10415.8|10426.5|10416.5|10425.6|10415.6|15
1620888320000|2021-05-13 06:45:20|10426|10416|10429.1|10419.1|10429.4|10419.4|10426|10416|18
1620888330000|2021-05-13 06:45:30|10428.5|10418.5|10429|10419|10429|10419|10428.3|10418.3|7
1620888340000|2021-05-13 06:45:40|10429.5|10419.5|10435.4|10425.4|10435.4|10425.4|10428.9|10418.9|21
1620888350000|2021-05-13 06:45:50|10434.8|10424.8|10439.9|10429.9|10440.5|10430.5|10434.8|10424.8|11
1620888360000|2021-05-13 06:46:00|10439.4|10429.4|10439.4|10429.4|10440.5|10430.5|10439.1|10429.1|11
1620888370000|2021-05-13 06:46:10|10441.1|10431.1|10441.8|10431.8|10441.8|10431.8|10440.3|10430.3|8
1620888380000|2021-05-13 06:46:20|10443|10433|10444.9|10434.9|10445.5|10435.5|10443|10433|9
1620888390000|2021-05-13 06:46:30|10445.8|10435.8|10445.8|10435.8|10445.8|10435.8|10445.4|10435.4|3
1620888400000|2021-05-13 06:46:40|10445.5|10435.5|10444.5|10434.5|10445.5|10435.5|10444.1|10434.1|7
1620888410000|2021-05-13 06:46:50|10444.3|10434.3|10445.6|10435.6|10445.6|10435.6|10443.3|10433.3|9
1620888420000|2021-05-13 06:47:00|10446.3|10436.3|10447|10437|10447|10437|10445.9|10435.9|4
1620888430000|2021-05-13 06:47:10|10447.3|10437.3|10445.3|10435.3|10447.3|10437.3|10445|10435|6
1620888440000|2021-05-13 06:47:20|10445|10435|10447.5|10437.5|10447.5|10437.5|10445|10435|7
1620888450000|2021-05-13 06:47:30|10448|10438|10453.6|10443.6|10453.6|10443.6|10448|10438|9
1620888460000|2021-05-13 06:47:40|10453.5|10443.5|10453|10443|10454.6|10444.6|10452.6|10442.6|19
1620888470000|2021-05-13 06:47:50|10453.4|10443.4|10454.8|10444.8|10455.8|10445.8|10453.4|10443.4|14
1620888480000|2021-05-13 06:48:00|10455.1|10445.1|10459.8|10449.8|10459.8|10449.8|10455.1|10445.1|23
1620888490000|2021-05-13 06:48:10|10459.6|10449.6|10459.3|10449.3|10459.8|10449.8|10457.5|10447.5|20
1620888500000|2021-05-13 06:48:20|10459.4|10449.4|10456.3|10446.3|10459.4|10449.4|10456.3|10446.3|20
1620888510000|2021-05-13 06:48:30|10455.8|10445.8|10456|10446|10456|10446|10455|10445|7
1620888520000|2021-05-13 06:48:40|10455.3|10445.3|10456.6|10446.6|10457.9|10447.9|10455.3|10445.3|8
1620888530000|2021-05-13 06:48:50|10456.8|10446.8|10455.5|10445.5|10457.9|10447.9|10455.5|10445.5|9
1620888540000|2021-05-13 06:49:00|10455.6|10445.6|10456.9|10446.9|10457.8|10447.8|10455.6|10445.6|8
1620888550000|2021-05-13 06:49:10|10457.1|10447.1|10454.1|10444.1|10457.1|10447.1|10454.1|10444.1|7
1620888560000|2021-05-13 06:49:20|10454.4|10444.4|10451.8|10441.8|10454.4|10444.4|10450.9|10440.9|16
1620888570000|2021-05-13 06:49:30|10452|10442|10451.6|10441.6|10452.9|10442.9|10451.6|10441.6|15
1620888580000|2021-05-13 06:49:40|10451.3|10441.3|10446.8|10436.8|10451.8|10441.8|10446.8|10436.8|12
1620888590000|2021-05-13 06:49:50|10447.3|10437.3|10447.3|10437.3|10447.8|10437.8|10446.8|10436.8|12
1620888600000|2021-05-13 06:50:00|10447.8|10437.8|10448.3|10438.3|10448.6|10438.6|10447|10437|15
1620888610000|2021-05-13 06:50:10|10448.5|10438.5|10447.5|10437.5|10449.3|10439.3|10447.3|10437.3|10
1620888620000|2021-05-13 06:50:20|10447.3|10437.3|10447.3|10437.3|10447.5|10437.5|10446.6|10436.6|10
1620888630000|2021-05-13 06:50:30|10447|10437|10445|10435|10447.3|10437.3|10444|10434|20
1620888640000|2021-05-13 06:50:40|10445.8|10435.8|10446|10436|10446|10436|10445|10435|4
1620888650000|2021-05-13 06:50:50|10445.6|10435.6|10446|10436|10446.5|10436.5|10445.4|10435.4|17
1620888660000|2021-05-13 06:51:00|10446.5|10436.5|10446.4|10436.4|10446.9|10436.9|10445.6|10435.6|11
1620888670000|2021-05-13 06:51:10|10446.6|10436.6|10449.5|10439.5|10449.5|10439.5|10446.5|10436.5|15
1620888680000|2021-05-13 06:51:20|10450.8|10440.8|10451.4|10441.4|10451.6|10441.6|10450.6|10440.6|6
1620888690000|2021-05-13 06:51:30|10451.9|10441.9|10452|10442|10452|10442|10451.5|10441.5|4
1620888710000|2021-05-13 06:51:50|10452.4|10442.4|10453.5|10443.5|10453.5|10443.5|10452.4|10442.4|5
1620888720000|2021-05-13 06:52:00|10454|10444|10455.4|10445.4|10455.5|10445.5|10453.3|10443.3|18
1620888730000|2021-05-13 06:52:10|10455.8|10445.8|10457.1|10447.1|10457.1|10447.1|10455.8|10445.8|12
1620888740000|2021-05-13 06:52:20|10458|10448|10454.8|10444.8|10458|10448|10454.8|10444.8|18
1620888750000|2021-05-13 06:52:30|10455.3|10445.3|10455.3|10445.3|10455.3|10445.3|10454.8|10444.8|5
1620888760000|2021-05-13 06:52:40|10455.4|10445.4|10456.3|10446.3|10456.9|10446.9|10455.4|10445.4|7
1620888770000|2021-05-13 06:52:50|10456.5|10446.5|10456.5|10446.5|10457.5|10447.5|10455.5|10445.5|9
1620888780000|2021-05-13 06:53:00|10456.8|10446.8|10455|10445|10456.9|10446.9|10454.5|10444.5|10
1620888790000|2021-05-13 06:53:10|10454.4|10444.4|10453|10443|10454.8|10444.8|10452.4|10442.4|10
1620888800000|2021-05-13 06:53:20|10453.3|10443.3|10453.3|10443.3|10454.4|10444.4|10453.1|10443.1|13
1620888810000|2021-05-13 06:53:30|10453.8|10443.8|10453.8|10443.8|10453.8|10443.8|10453.8|10443.8|1
1620888820000|2021-05-13 06:53:40|10454.4|10444.4|10452.1|10442.1|10454.4|10444.4|10452.1|10442.1|8
1620888830000|2021-05-13 06:53:50|10452.3|10442.3|10453.6|10443.6|10453.9|10443.9|10452.3|10442.3|7
1620888840000|2021-05-13 06:54:00|10453.9|10443.9|10455.3|10445.3|10455.3|10445.3|10453.4|10443.4|13
1620888850000|2021-05-13 06:54:10|10454.4|10444.4|10456.3|10446.3|10456.3|10446.3|10454.4|10444.4|17
1620888860000|2021-05-13 06:54:20|10457.3|10447.3|10457.4|10447.4|10458.3|10448.3|10457|10447|12
1620888870000|2021-05-13 06:54:30|10457.5|10447.5|10457|10447|10458.3|10448.3|10456.5|10446.5|15
1620888880000|2021-05-13 06:54:40|10457.4|10447.4|10456.6|10446.6|10457.9|10447.9|10456.6|10446.6|9
1620888890000|2021-05-13 06:54:50|10456.4|10446.4|10456.4|10446.4|10456.4|10446.4|10456.4|10446.4|1
1620888900000|2021-05-13 06:55:00|10456.8|10446.8|10456.3|10446.3|10459.5|10449.5|10456.3|10446.3|15
1620888910000|2021-05-13 06:55:10|10456.5|10446.5|10459|10449|10459.3|10449.3|10456.5|10446.5|7
1620888920000|2021-05-13 06:55:20|10460.3|10450.3|10457.5|10447.5|10460.5|10450.5|10456.8|10446.8|17
1620888930000|2021-05-13 06:55:30|10458|10448|10461|10451|10461|10451|10457.5|10447.5|15
1620888940000|2021-05-13 06:55:40|10462.8|10452.8|10461.5|10451.5|10463.3|10453.3|10460.8|10450.8|14
1620888950000|2021-05-13 06:55:50|10461.8|10451.8|10462|10452|10462|10452|10461|10451|6
1620888960000|2021-05-13 06:56:00|10461.8|10451.8|10463.3|10453.3|10463.3|10453.3|10461.8|10451.8|8
1620888970000|2021-05-13 06:56:10|10463.5|10453.5|10466.3|10456.3|10466.3|10456.3|10463.5|10453.5|16
1620888980000|2021-05-13 06:56:20|10466.8|10456.8|10467.8|10457.8|10467.8|10457.8|10466.5|10456.5|5
1620888990000|2021-05-13 06:56:30|10468|10458|10466|10456|10468.3|10458.3|10466|10456|5
1620889000000|2021-05-13 06:56:40|10465.9|10455.9|10464.8|10454.8|10465.9|10455.9|10464.3|10454.3|11
1620889010000|2021-05-13 06:56:50|10464.5|10454.5|10464.5|10454.5|10465.8|10455.8|10463.8|10453.8|10
1620889020000|2021-05-13 06:57:00|10465|10455|10465.3|10455.3|10465.5|10455.5|10464.5|10454.5|8
1620889030000|2021-05-13 06:57:10|10465.8|10455.8|10465|10455|10465.8|10455.8|10464.5|10454.5|8
1620889040000|2021-05-13 06:57:20|10465.3|10455.3|10465|10455|10465.5|10455.5|10465|10455|4
1620889050000|2021-05-13 06:57:30|10464.8|10454.8|10462.8|10452.8|10465.3|10455.3|10461.8|10451.8|19
1620889060000|2021-05-13 06:57:40|10462.3|10452.3|10464|10454|10464|10454|10462.3|10452.3|7
1620889070000|2021-05-13 06:57:50|10463|10453|10463|10453|10463.8|10453.8|10462.5|10452.5|13
1620889080000|2021-05-13 06:58:00|10462.8|10452.8|10463.5|10453.5|10463.8|10453.8|10462.8|10452.8|9
1620889090000|2021-05-13 06:58:10|10463.3|10453.3|10462.3|10452.3|10463.3|10453.3|10461|10451|11
1620889100000|2021-05-13 06:58:20|10462.5|10452.5|10461.8|10451.8|10462.8|10452.8|10461.5|10451.5|9
1620889110000|2021-05-13 06:58:30|10462.3|10452.3|10460.5|10450.5|10462.3|10452.3|10460.5|10450.5|9
1620889120000|2021-05-13 06:58:40|10460.3|10450.3|10458.8|10448.8|10460.3|10450.3|10458.5|10448.5|7
1620889130000|2021-05-13 06:58:50|10458.5|10448.5|10459.3|10449.3|10459.3|10449.3|10458.3|10448.3|10
1620889140000|2021-05-13 06:59:00|10459|10449|10460.3|10450.3|10461.8|10451.8|10459|10449|18
1620889150000|2021-05-13 06:59:10|10460|10450|10459|10449|10460|10450|10459|10449|2
1620889160000|2021-05-13 06:59:20|10458.5|10448.5|10457.5|10447.5|10458.5|10448.5|10457.5|10447.5|4
1620889170000|2021-05-13 06:59:30|10457.8|10447.8|10457.8|10447.8|10458.3|10448.3|10457.5|10447.5|7
1620889180000|2021-05-13 06:59:40|10457|10447|10454|10444|10458|10448|10454|10444|9
1620889190000|2021-05-13 06:59:50|10454.6|10444.6|10453.3|10443.3|10454.6|10444.6|10453.1|10443.1|8
1620889200000|2021-05-13 07:00:00|10453.5|10443.5|10442|10432|10453.5|10443.5|10442|10432|15
1620889210000|2021-05-13 07:00:10|10441.3|10431.3|10444.3|10434.3|10444.5|10434.5|10440.5|10430.5|14
1620889220000|2021-05-13 07:00:20|10444|10434|10444.3|10434.3|10444.3|10434.3|10444|10434|4
1620889230000|2021-05-13 07:00:30|10444|10434|10446.5|10436.5|10447|10437|10443.8|10433.8|7
1620889240000|2021-05-13 07:00:40|10445.8|10435.8|10446.3|10436.3|10446.3|10436.3|10444.5|10434.5|6
1620889250000|2021-05-13 07:00:50|10446|10436|10445.5|10435.5|10446.5|10436.5|10445.3|10435.3|9
1620889260000|2021-05-13 07:01:00|10445|10435|10444.8|10434.8|10445.3|10435.3|10444|10434|18
1620889270000|2021-05-13 07:01:10|10444.5|10434.5|10443.5|10433.5|10444.5|10434.5|10443.5|10433.5|3
1620889280000|2021-05-13 07:01:20|10444.3|10434.3|10439.3|10429.3|10444.3|10434.3|10439.3|10429.3|8
1620889290000|2021-05-13 07:01:30|10439.5|10429.5|10439.5|10429.5|10439.8|10429.8|10439.5|10429.5|3
1620889300000|2021-05-13 07:01:40|10439.3|10429.3|10436.8|10426.8|10439.3|10429.3|10436.5|10426.5|14
1620889310000|2021-05-13 07:01:50|10437.3|10427.3|10438.5|10428.5|10439.3|10429.3|10435|10425|17
1620889320000|2021-05-13 07:02:00|10438.8|10428.8|10438.5|10428.5|10439|10429|10437|10427|15
1620889330000|2021-05-13 07:02:10|10437.8|10427.8|10438|10428|10438.5|10428.5|10437.5|10427.5|8
1620889340000|2021-05-13 07:02:20|10438.3|10428.3|10435.8|10425.8|10438.3|10428.3|10435.5|10425.5|10
1620889350000|2021-05-13 07:02:30|10436|10426|10432.5|10422.5|10436.3|10426.3|10432.3|10422.3|12
1620889360000|2021-05-13 07:02:40|10432.8|10422.8|10434|10424|10434.5|10424.5|10432.8|10422.8|7
1620889370000|2021-05-13 07:02:50|10432.5|10422.5|10434|10424|10434.3|10424.3|10432.5|10422.5|13
1620889380000|2021-05-13 07:03:00|10433.8|10423.8|10433.3|10423.3|10433.8|10423.8|10432.5|10422.5|5
1620889390000|2021-05-13 07:03:10|10433.5|10423.5|10434.8|10424.8|10435|10425|10433.5|10423.5|6
1620889410000|2021-05-13 07:03:30|10435|10425|10437.8|10427.8|10438.3|10428.3|10435|10425|9
1620889420000|2021-05-13 07:03:40|10437.5|10427.5|10438|10428|10438.3|10428.3|10437.5|10427.5|7
1620889430000|2021-05-13 07:03:50|10438.3|10428.3|10436.3|10426.3|10438.3|10428.3|10436|10426|6
1620889440000|2021-05-13 07:04:00|10437.3|10427.3|10437.5|10427.5|10438|10428|10436.5|10426.5|15
1620889450000|2021-05-13 07:04:10|10437.8|10427.8|10438.5|10428.5|10438.5|10428.5|10437.8|10427.8|3
1620889460000|2021-05-13 07:04:20|10438.8|10428.8|10442.5|10432.5|10442.8|10432.8|10438.8|10428.8|10
1620889470000|2021-05-13 07:04:30|10442.8|10432.8|10443.8|10433.8|10444|10434|10442.5|10432.5|9
1620889480000|2021-05-13 07:04:40|10444|10434|10445.5|10435.5|10446|10436|10444|10434|8
1620889500000|2021-05-13 07:05:00|10445.8|10435.8|10447.8|10437.8|10447.8|10437.8|10445.8|10435.8|8
1620889510000|2021-05-13 07:05:10|10448|10438|10448.3|10438.3|10448.3|10438.3|10448|10438|2
1620889520000|2021-05-13 07:05:20|10449.5|10439.5|10449|10439|10449.5|10439.5|10449|10439|3
1620889530000|2021-05-13 07:05:30|10449.3|10439.3|10441.8|10431.8|10449.3|10439.3|10441.5|10431.5|7
1620889540000|2021-05-13 07:05:40|10442|10432|10443.5|10433.5|10444.5|10434.5|10441.5|10431.5|16
1620889550000|2021-05-13 07:05:50|10444.3|10434.3|10444.8|10434.8|10444.8|10434.8|10443.8|10433.8|5
1620889560000|2021-05-13 07:06:00|10445|10435|10446.3|10436.3|10446.3|10436.3|10445|10435|6
1620889570000|2021-05-13 07:06:10|10446|10436|10446.3|10436.3|10446.8|10436.8|10446|10436|4
1620889590000|2021-05-13 07:06:30|10446.5|10436.5|10442.3|10432.3|10448|10438|10442|10432|9
1620889600000|2021-05-13 07:06:40|10442|10432|10441.3|10431.3|10442|10432|10441|10431|6
1620889610000|2021-05-13 07:06:50|10440.8|10430.8|10440.3|10430.3|10441|10431|10440|10430|5
1620889620000|2021-05-13 07:07:00|10440.5|10430.5|10442.8|10432.8|10442.8|10432.8|10440.5|10430.5|8
1620889630000|2021-05-13 07:07:10|10439.8|10429.8|10440.8|10430.8|10443.5|10433.5|10438.3|10428.3|15
1620889640000|2021-05-13 07:07:20|10440.3|10430.3|10444.8|10434.8|10444.8|10434.8|10440.3|10430.3|6
1620889650000|2021-05-13 07:07:30|10445|10435|10449|10439|10449.3|10439.3|10445|10435|10
1620889660000|2021-05-13 07:07:40|10449.3|10439.3|10450.3|10440.3|10450.3|10440.3|10449.3|10439.3|8
1620889670000|2021-05-13 07:07:50|10450|10440|10446.8|10436.8|10450|10440|10446.8|10436.8|5
1620889680000|2021-05-13 07:08:00|10445.6|10435.6|10442.3|10432.3|10445.6|10435.6|10442.3|10432.3|5
1620889690000|2021-05-13 07:08:10|10442.8|10432.8|10445.3|10435.3|10445.3|10435.3|10442.8|10432.8|7
1620889700000|2021-05-13 07:08:20|10445|10435|10446|10436|10446.3|10436.3|10445|10435|5
1620889710000|2021-05-13 07:08:30|10445.8|10435.8|10444.5|10434.5|10445.8|10435.8|10443.8|10433.8|4
1620889720000|2021-05-13 07:08:40|10443|10433|10440.8|10430.8|10443.5|10433.5|10440.8|10430.8|11
1620889730000|2021-05-13 07:08:50|10440.3|10430.3|10441.5|10431.5|10441.5|10431.5|10440.3|10430.3|6
1620889740000|2021-05-13 07:09:00|10441|10431|10441.5|10431.5|10441.5|10431.5|10439.8|10429.8|8
1620889750000|2021-05-13 07:09:10|10442|10432|10441.5|10431.5|10443|10433|10441|10431|8
1620889760000|2021-05-13 07:09:20|10441.8|10431.8|10442.3|10432.3|10442.5|10432.5|10441.8|10431.8|9
1620889770000|2021-05-13 07:09:30|10442|10432|10445.8|10435.8|10446.3|10436.3|10442|10432|13
1620889780000|2021-05-13 07:09:40|10446.3|10436.3|10447|10437|10448|10438|10445.5|10435.5|11
1620889790000|2021-05-13 07:09:50|10448|10438|10448.3|10438.3|10448.3|10438.3|10447.5|10437.5|7
1620889800000|2021-05-13 07:10:00|10448|10438|10448|10438|10448|10438|10447.8|10437.8|5
1620889810000|2021-05-13 07:10:10|10448.3|10438.3|10447.8|10437.8|10448.3|10438.3|10447.8|10437.8|5
1620889820000|2021-05-13 07:10:20|10448|10438|10446.8|10436.8|10448|10438|10446.8|10436.8|4
1620889830000|2021-05-13 07:10:30|10446.5|10436.5|10445.3|10435.3|10446.5|10436.5|10444.5|10434.5|9
1620889840000|2021-05-13 07:10:40|10445|10435|10444.5|10434.5|10446.5|10436.5|10443.8|10433.8|9
1620889850000|2021-05-13 07:10:50|10445|10435|10445|10435|10445|10435|10445|10435|1
1620889870000|2021-05-13 07:11:10|10445.5|10435.5|10447.5|10437.5|10447.5|10437.5|10445.3|10435.3|7
1620889880000|2021-05-13 07:11:20|10447.8|10437.8|10451.3|10441.3|10452|10442|10447.8|10437.8|10
1620889890000|2021-05-13 07:11:30|10452|10442|10453.8|10443.8|10454|10444|10452|10442|12
1620889900000|2021-05-13 07:11:40|10453.5|10443.5|10454|10444|10454.3|10444.3|10451.8|10441.8|10
1620889910000|2021-05-13 07:11:50|10455.5|10445.5|10455.5|10445.5|10457|10447|10455|10445|13
1620889920000|2021-05-13 07:12:00|10456.3|10446.3|10456.3|10446.3|10456.8|10446.8|10455.5|10445.5|9
1620889930000|2021-05-13 07:12:10|10456|10446|10458.5|10448.5|10458.5|10448.5|10455.5|10445.5|8
1620889940000|2021-05-13 07:12:20|10459|10449|10461.5|10451.5|10462.3|10452.3|10457.5|10447.5|14
1620889950000|2021-05-13 07:12:30|10462|10452|10460.5|10450.5|10462|10452|10459.8|10449.8|10
1620889960000|2021-05-13 07:12:40|10460.8|10450.8|10460.8|10450.8|10462|10452|10460.5|10450.5|8
1620889970000|2021-05-13 07:12:50|10460.5|10450.5|10459.8|10449.8|10460.8|10450.8|10459.8|10449.8|12
1620889980000|2021-05-13 07:13:00|10455.5|10445.5|10454.5|10444.5|10455.5|10445.5|10454.5|10444.5|2
1620889990000|2021-05-13 07:13:10|10454.8|10444.8|10459.3|10449.3|10459.3|10449.3|10454.8|10444.8|8
1620890000000|2021-05-13 07:13:20|10459|10449|10459.5|10449.5|10460|10450|10457.8|10447.8|6
1620890010000|2021-05-13 07:13:30|10459.8|10449.8|10461.3|10451.3|10462.3|10452.3|10459.8|10449.8|8
1620890020000|2021-05-13 07:13:40|10461.8|10451.8|10463.8|10453.8|10463.8|10453.8|10461.8|10451.8|10
1620890030000|2021-05-13 07:13:50|10463.5|10453.5|10463.3|10453.3|10464|10454|10460.5|10450.5|12
1620890040000|2021-05-13 07:14:00|10464.3|10454.3|10464.8|10454.8|10464.8|10454.8|10463.3|10453.3|10
1620890060000|2021-05-13 07:14:20|10464.6|10454.6|10464.3|10454.3|10464.6|10454.6|10463.8|10453.8|4
1620890070000|2021-05-13 07:14:30|10465|10455|10465.3|10455.3|10465.3|10455.3|10464.3|10454.3|6
1620890080000|2021-05-13 07:14:40|10464.8|10454.8|10463.8|10453.8|10464.8|10454.8|10463.8|10453.8|2
1620890090000|2021-05-13 07:14:50|10464|10454|10463.5|10453.5|10464|10454|10463.5|10453.5|3
1620890100000|2021-05-13 07:15:00|10463|10453|10462|10452|10463|10453|10460|10450|10
1620890110000|2021-05-13 07:15:10|10461.5|10451.5|10457.3|10447.3|10461.5|10451.5|10457.3|10447.3|13
1620890120000|2021-05-13 07:15:20|10456.8|10446.8|10459|10449|10459.3|10449.3|10456.8|10446.8|9
1620890130000|2021-05-13 07:15:30|10458|10448|10456.3|10446.3|10459.8|10449.8|10456.3|10446.3|10
1620890150000|2021-05-13 07:15:50|10455.8|10445.8|10453.8|10443.8|10455.8|10445.8|10453.5|10443.5|6
1620890160000|2021-05-13 07:16:00|10454|10444|10454.3|10444.3|10454.3|10444.3|10454|10444|2
1620890170000|2021-05-13 07:16:10|10454.5|10444.5|10457|10447|10457.8|10447.8|10454.5|10444.5|7
1620890180000|2021-05-13 07:16:20|10456.8|10446.8|10455.3|10445.3|10457|10447|10455.3|10445.3|7
1620890190000|2021-05-13 07:16:30|10455.5|10445.5|10455.8|10445.8|10455.8|10445.8|10455.5|10445.5|2
1620890200000|2021-05-13 07:16:40|10455.5|10445.5|10452.5|10442.5|10455.5|10445.5|10452.5|10442.5|8
1620890210000|2021-05-13 07:16:50|10452.8|10442.8|10452.8|10442.8|10452.8|10442.8|10452.5|10442.5|3
1620890220000|2021-05-13 07:17:00|10452.5|10442.5|10453.5|10443.5|10453.8|10443.8|10452.3|10442.3|14
1620890230000|2021-05-13 07:17:10|10453.8|10443.8|10453|10443|10454.8|10444.8|10453|10443|9
1620890240000|2021-05-13 07:17:20|10452|10442|10451.3|10441.3|10452.8|10442.8|10449.8|10439.8|10
1620890250000|2021-05-13 07:17:30|10451|10441|10449.3|10439.3|10451.8|10441.8|10448|10438|12
1620890260000|2021-05-13 07:17:40|10449|10439|10449.3|10439.3|10449.3|10439.3|10448.8|10438.8|6
1620890270000|2021-05-13 07:17:50|10449|10439|10447.8|10437.8|10449.5|10439.5|10447.8|10437.8|8
1620890280000|2021-05-13 07:18:00|10447|10437|10448.5|10438.5|10448.8|10438.8|10446.5|10436.5|9
1620890290000|2021-05-13 07:18:10|10448.8|10438.8|10446.9|10436.9|10449.3|10439.3|10446.9|10436.9|9
1620890300000|2021-05-13 07:18:20|10446.5|10436.5|10452|10442|10452.3|10442.3|10445.8|10435.8|7
1620890310000|2021-05-13 07:18:30|10452.3|10442.3|10454|10444|10454.8|10444.8|10452.3|10442.3|7
1620890320000|2021-05-13 07:18:40|10454.3|10444.3|10454.3|10444.3|10454.3|10444.3|10454.3|10444.3|1
1620890330000|2021-05-13 07:18:50|10454|10444|10449.8|10439.8|10454|10444|10449.5|10439.5|5
1620890340000|2021-05-13 07:19:00|10448.8|10438.8|10447.8|10437.8|10448.8|10438.8|10447.3|10437.3|5
1620890350000|2021-05-13 07:19:10|10447.5|10437.5|10446.8|10436.8|10447.8|10437.8|10446.3|10436.3|4
1620890360000|2021-05-13 07:19:20|10447|10437|10449.3|10439.3|10449.3|10439.3|10447|10437|12
1620890370000|2021-05-13 07:19:30|10449.8|10439.8|10448.5|10438.5|10450|10440|10447.8|10437.8|7
1620890380000|2021-05-13 07:19:40|10450.3|10440.3|10448.3|10438.3|10450.3|10440.3|10448.3|10438.3|4
1620890390000|2021-05-13 07:19:50|10449|10439|10450.3|10440.3|10450.5|10440.5|10449|10439|7
1620890400000|2021-05-13 07:20:00|10450.5|10440.5|10453.3|10443.3|10453.3|10443.3|10450.3|10440.3|10
1620890410000|2021-05-13 07:20:10|10452.5|10442.5|10453.3|10443.3|10453.3|10443.3|10452.5|10442.5|5
1620890420000|2021-05-13 07:20:20|10453|10443|10453.3|10443.3|10453.3|10443.3|10453|10443|4
1620890430000|2021-05-13 07:20:30|10453.8|10443.8|10453.8|10443.8|10453.8|10443.8|10453.8|10443.8|1
1620890440000|2021-05-13 07:20:40|10454.8|10444.8|10455.3|10445.3|10456|10446|10454.8|10444.8|9
1620890450000|2021-05-13 07:20:50|10455|10445|10454.3|10444.3|10455|10445|10454|10444|5
1620890460000|2021-05-13 07:21:00|10455.3|10445.3|10456.8|10446.8|10458.3|10448.3|10455.3|10445.3|5
1620890470000|2021-05-13 07:21:10|10456.5|10446.5|10456.5|10446.5|10456.8|10446.8|10456.5|10446.5|3
1620890480000|2021-05-13 07:21:20|10456.8|10446.8|10456.8|10446.8|10456.8|10446.8|10456.8|10446.8|1
1620890490000|2021-05-13 07:21:30|10458.3|10448.3|10457.8|10447.8|10458.3|10448.3|10457.8|10447.8|2
1620890500000|2021-05-13 07:21:40|10458|10448|10458|10448|10459.5|10449.5|10458|10448|13
1620890510000|2021-05-13 07:21:50|10458.3|10448.3|10457|10447|10458.3|10448.3|10457|10447|8
1620890520000|2021-05-13 07:22:00|10457.5|10447.5|10456.5|10446.5|10457.5|10447.5|10456.5|10446.5|4
1620890530000|2021-05-13 07:22:10|10456.8|10446.8|10457.8|10447.8|10457.8|10447.8|10456.8|10446.8|4
1620890540000|2021-05-13 07:22:20|10458|10448|10458.3|10448.3|10459.8|10449.8|10458|10448|5
1620890550000|2021-05-13 07:22:30|10458.5|10448.5|10458.8|10448.8|10458.8|10448.8|10458.5|10448.5|2
1620890560000|2021-05-13 07:22:40|10458.5|10448.5|10456.5|10446.5|10458.5|10448.5|10456.5|10446.5|9
1620890570000|2021-05-13 07:22:50|10456.3|10446.3|10455.5|10445.5|10456.3|10446.3|10455.3|10445.3|4
1620890580000|2021-05-13 07:23:00|10456|10446|10456.3|10446.3|10456.3|10446.3|10456|10446|2
1620890590000|2021-05-13 07:23:10|10457|10447|10452.8|10442.8|10457|10447|10452.8|10442.8|7
1620890600000|2021-05-13 07:23:20|10452|10442|10452.8|10442.8|10452.8|10442.8|10452|10442|7
1620890610000|2021-05-13 07:23:30|10453|10443|10452.5|10442.5|10453.5|10443.5|10452.5|10442.5|6
1620890620000|2021-05-13 07:23:40|10451.8|10441.8|10451|10441|10451.8|10441.8|10450.5|10440.5|3
1620890630000|2021-05-13 07:23:50|10450.8|10440.8|10451.5|10441.5|10451.5|10441.5|10450.8|10440.8|4
1620890640000|2021-05-13 07:24:00|10451.8|10441.8|10451.8|10441.8|10451.8|10441.8|10451.8|10441.8|1
1620890650000|2021-05-13 07:24:10|10452|10442|10452.5|10442.5|10453.3|10443.3|10451.8|10441.8|9
1620890660000|2021-05-13 07:24:20|10452.8|10442.8|10453.3|10443.3|10453.3|10443.3|10452.8|10442.8|2
1620890670000|2021-05-13 07:24:30|10453.8|10443.8|10453|10443|10453.8|10443.8|10453|10443|2
1620890680000|2021-05-13 07:24:40|10452|10442|10449|10439|10452|10442|10449|10439|5
1620890690000|2021-05-13 07:24:50|10448.5|10438.5|10447.3|10437.3|10449|10439|10447.3|10437.3|9
1620890700000|2021-05-13 07:25:00|10446.8|10436.8|10446.3|10436.3|10446.8|10436.8|10446.3|10436.3|2
1620890710000|2021-05-13 07:25:10|10446|10436|10446.3|10436.3|10446.3|10436.3|10444.8|10434.8|8
1620890720000|2021-05-13 07:25:20|10445.5|10435.5|10443.3|10433.3|10445.8|10435.8|10443.3|10433.3|9
1620890730000|2021-05-13 07:25:30|10443.5|10433.5|10449.8|10439.8|10449.8|10439.8|10443.5|10433.5|13
1620890740000|2021-05-13 07:25:40|10449.5|10439.5|10452.3|10442.3|10452.5|10442.5|10449.5|10439.5|9
1620890750000|2021-05-13 07:25:50|10453|10443|10452.8|10442.8|10453|10443|10452.5|10442.5|3
1620890760000|2021-05-13 07:26:00|10452.5|10442.5|10452|10442|10452.5|10442.5|10451.3|10441.3|7
1620890770000|2021-05-13 07:26:10|10451.8|10441.8|10451|10441|10451.8|10441.8|10449.8|10439.8|5
1620890780000|2021-05-13 07:26:20|10450.8|10440.8|10447.3|10437.3|10450.8|10440.8|10446.5|10436.5|11
1620890790000|2021-05-13 07:26:30|10447.5|10437.5|10447.3|10437.3|10447.5|10437.5|10447.3|10437.3|6
1620890800000|2021-05-13 07:26:40|10447.5|10437.5|10446.5|10436.5|10447.5|10437.5|10446|10436|4
1620890810000|2021-05-13 07:26:50|10446.8|10436.8|10443|10433|10446.8|10436.8|10443|10433|6
1620890820000|2021-05-13 07:27:00|10443.5|10433.5|10445|10435|10445.8|10435.8|10443|10433|15
1620890830000|2021-05-13 07:27:10|10445.5|10435.5|10446.3|10436.3|10446.5|10436.5|10445.3|10435.3|9
1620890840000|2021-05-13 07:27:20|10446|10436|10444.5|10434.5|10446|10436|10444|10434|8
1620890850000|2021-05-13 07:27:30|10444.8|10434.8|10444.8|10434.8|10444.8|10434.8|10444.8|10434.8|1
1620890860000|2021-05-13 07:27:40|10445|10435|10445.3|10435.3|10445.5|10435.5|10445|10435|3
1620890880000|2021-05-13 07:28:00|10445.5|10435.5|10444.3|10434.3|10445.5|10435.5|10444.3|10434.3|3
1620890890000|2021-05-13 07:28:10|10444.5|10434.5|10445.5|10435.5|10446.3|10436.3|10444.5|10434.5|6
1620890900000|2021-05-13 07:28:20|10445.3|10435.3|10444.5|10434.5|10445.8|10435.8|10444.5|10434.5|5
1620890910000|2021-05-13 07:28:30|10444.8|10434.8|10444|10434|10444.8|10434.8|10443.8|10433.8|3
1620890920000|2021-05-13 07:28:40|10444.3|10434.3|10447.3|10437.3|10448.5|10438.5|10444|10434|11
1620890930000|2021-05-13 07:28:50|10447|10437|10445.8|10435.8|10447|10437|10445.8|10435.8|5
1620890950000|2021-05-13 07:29:10|10445.5|10435.5|10444.8|10434.8|10445.5|10435.5|10443.8|10433.8|6
1620890960000|2021-05-13 07:29:20|10444.5|10434.5|10445|10435|10445|10435|10444|10434|5
1620890970000|2021-05-13 07:29:30|10446|10436|10448.5|10438.5|10448.5|10438.5|10446|10436|5
1620890980000|2021-05-13 07:29:40|10448.8|10438.8|10453.8|10443.8|10453.8|10443.8|10448.8|10438.8|8
1620890990000|2021-05-13 07:29:50|10453.5|10443.5|10450.4|10440.4|10453.5|10443.5|10450.4|10440.4|11
1620891000000|2021-05-13 07:30:00|10450.1|10440.1|10448|10438|10450.1|10440.1|10447.9|10437.9|7
1620891010000|2021-05-13 07:30:10|10448.3|10438.3|10450|10440|10450|10440|10448.3|10438.3|5
1620891020000|2021-05-13 07:30:20|10449.3|10439.3|10444|10434|10449.3|10439.3|10444|10434|8
1620891030000|2021-05-13 07:30:30|10444.3|10434.3|10444|10434|10445|10435|10444|10434|14
1620891040000|2021-05-13 07:30:40|10444.3|10434.3|10444|10434|10444.3|10434.3|10444|10434|2
1620891050000|2021-05-13 07:30:50|10443.8|10433.8|10442.5|10432.5|10444.5|10434.5|10442.5|10432.5|11
1620891060000|2021-05-13 07:31:00|10442.3|10432.3|10441|10431|10442.3|10432.3|10440.5|10430.5|10
1620891070000|2021-05-13 07:31:10|10440.8|10430.8|10441|10431|10441.5|10431.5|10440.8|10430.8|6
1620891080000|2021-05-13 07:31:20|10440|10430|10441.3|10431.3|10441.3|10431.3|10440|10430|2
1620891090000|2021-05-13 07:31:30|10441.5|10431.5|10441|10431|10442.3|10432.3|10441|10431|6
1620891100000|2021-05-13 07:31:40|10441.5|10431.5|10441.5|10431.5|10441.5|10431.5|10441.5|10431.5|1
1620891110000|2021-05-13 07:31:50|10441|10431|10444.8|10434.8|10444.8|10434.8|10441|10431|6
1620891120000|2021-05-13 07:32:00|10445.5|10435.5|10452.5|10442.5|10452.5|10442.5|10445.5|10435.5|11
1620891130000|2021-05-13 07:32:10|10451.8|10441.8|10455.8|10445.8|10455.8|10445.8|10451.8|10441.8|7
1620891140000|2021-05-13 07:32:20|10456.3|10446.3|10455.5|10445.5|10456.5|10446.5|10455.5|10445.5|4
1620891150000|2021-05-13 07:32:30|10455.8|10445.8|10453.5|10443.5|10456.8|10446.8|10453.5|10443.5|9
1620891160000|2021-05-13 07:32:40|10452.5|10442.5|10452.8|10442.8|10453.3|10443.3|10452.5|10442.5|4
1620891170000|2021-05-13 07:32:50|10452.3|10442.3|10453.5|10443.5|10453.8|10443.8|10452.3|10442.3|4
1620891180000|2021-05-13 07:33:00|10453|10443|10452.8|10442.8|10453|10443|10452.5|10442.5|3
1620891190000|2021-05-13 07:33:10|10452.3|10442.3|10451.8|10441.8|10452.3|10442.3|10451.5|10441.5|5
1620891200000|2021-05-13 07:33:20|10452.5|10442.5|10453.5|10443.5|10454.5|10444.5|10452.5|10442.5|8
1620891210000|2021-05-13 07:33:30|10454.5|10444.5|10450.3|10440.3|10454.5|10444.5|10450.3|10440.3|10
1620891220000|2021-05-13 07:33:40|10450|10440|10454.3|10444.3|10454.5|10444.5|10450|10440|10
1620891230000|2021-05-13 07:33:50|10453.5|10443.5|10455.8|10445.8|10455.8|10445.8|10453.5|10443.5|6
1620891240000|2021-05-13 07:34:00|10455.5|10445.5|10457.8|10447.8|10457.8|10447.8|10455.5|10445.5|11
1620891250000|2021-05-13 07:34:10|10458|10448|10456.8|10446.8|10459|10449|10456.8|10446.8|11
1620891260000|2021-05-13 07:34:20|10457|10447|10458.3|10448.3|10458.5|10448.5|10457|10447|6
1620891270000|2021-05-13 07:34:30|10457|10447|10458.8|10448.8|10458.8|10448.8|10457|10447|3
1620891280000|2021-05-13 07:34:40|10457.6|10447.6|10457.5|10447.5|10457.6|10447.6|10457.5|10447.5|2
1620891290000|2021-05-13 07:34:50|10457.1|10447.1|10456.5|10446.5|10457.1|10447.1|10456.5|10446.5|3
1620891300000|2021-05-13 07:35:00|10456.3|10446.3|10453.8|10443.8|10456.3|10446.3|10453.8|10443.8|6
1620891310000|2021-05-13 07:35:10|10454.5|10444.5|10454.4|10444.4|10454.5|10444.5|10453.8|10443.8|3
1620891320000|2021-05-13 07:35:20|10454|10444|10453|10443|10454|10444|10452.8|10442.8|6
1620891330000|2021-05-13 07:35:30|10453.3|10443.3|10454.3|10444.3|10454.5|10444.5|10453.3|10443.3|10
1620891350000|2021-05-13 07:35:50|10454.8|10444.8|10452|10442|10454.8|10444.8|10452|10442|4
1620891360000|2021-05-13 07:36:00|10451.8|10441.8|10448.5|10438.5|10451.8|10441.8|10448.5|10438.5|9
1620891370000|2021-05-13 07:36:10|10448.8|10438.8|10449|10439|10449|10439|10448.8|10438.8|2
1620891380000|2021-05-13 07:36:20|10449.5|10439.5|10452|10442|10452|10442|10449.5|10439.5|6
1620891390000|2021-05-13 07:36:30|10451.8|10441.8|10453|10443|10453|10443|10451.8|10441.8|4
1620891400000|2021-05-13 07:36:40|10452.8|10442.8|10449.8|10439.8|10453|10443|10449.8|10439.8|6
1620891410000|2021-05-13 07:36:50|10450|10440|10448.8|10438.8|10450|10440|10448.8|10438.8|3
1620891420000|2021-05-13 07:37:00|10447.8|10437.8|10449.3|10439.3|10449.3|10439.3|10447.8|10437.8|7
1620891430000|2021-05-13 07:37:10|10448.8|10438.8|10448.3|10438.3|10449.8|10439.8|10448|10438|7
1620891440000|2021-05-13 07:37:20|10448.5|10438.5|10447.5|10437.5|10448.8|10438.8|10447.5|10437.5|8
1620891450000|2021-05-13 07:37:30|10447.8|10437.8|10447.8|10437.8|10448.8|10438.8|10447.8|10437.8|5
1620891460000|2021-05-13 07:37:40|10448|10438|10443.6|10433.6|10448|10438|10443.6|10433.6|6
1620891470000|2021-05-13 07:37:50|10443.5|10433.5|10441.3|10431.3|10443.5|10433.5|10441.1|10431.1|7
1620891480000|2021-05-13 07:38:00|10441|10431|10439.5|10429.5|10441|10431|10439.3|10429.3|9
1620891490000|2021-05-13 07:38:10|10440.3|10430.3|10438|10428|10442.3|10432.3|10438|10428|11
1620891500000|2021-05-13 07:38:20|10437.3|10427.3|10437.5|10427.5|10437.5|10427.5|10436.5|10426.5|4
1620891510000|2021-05-13 07:38:30|10437|10427|10439.5|10429.5|10439.8|10429.8|10436.5|10426.5|7
1620891520000|2021-05-13 07:38:40|10438.8|10428.8|10438.5|10428.5|10438.8|10428.8|10437.8|10427.8|6
1620891530000|2021-05-13 07:38:50|10438.8|10428.8|10438.3|10428.3|10438.8|10428.8|10437.8|10427.8|8
1620891540000|2021-05-13 07:39:00|10438|10428|10436|10426|10439|10429|10436|10426|9
1620891550000|2021-05-13 07:39:10|10435.8|10425.8|10435|10425|10435.8|10425.8|10434.5|10424.5|9
1620891560000|2021-05-13 07:39:20|10434.5|10424.5|10434|10424|10434.5|10424.5|10434|10424|3
1620891570000|2021-05-13 07:39:30|10433.8|10423.8|10432.3|10422.3|10434|10424|10431.3|10421.3|12
1620891580000|2021-05-13 07:39:40|10432.8|10422.8|10433.8|10423.8|10434.5|10424.5|10432.8|10422.8|11
1620891590000|2021-05-13 07:39:50|10433.5|10423.5|10433.8|10423.8|10433.8|10423.8|10433.5|10423.5|2
1620891600000|2021-05-13 07:40:00|10433.3|10423.3|10430.5|10420.5|10433.8|10423.8|10430.5|10420.5|8
1620891610000|2021-05-13 07:40:10|10431.8|10421.8|10430.5|10420.5|10433|10423|10429.3|10419.3|13
1620891620000|2021-05-13 07:40:20|10431.5|10421.5|10430.5|10420.5|10432.3|10422.3|10430.5|10420.5|10
1620891630000|2021-05-13 07:40:30|10430.3|10420.3|10423.3|10413.3|10430.8|10420.8|10423.3|10413.3|6
1620891640000|2021-05-13 07:40:40|10424.3|10414.3|10424|10414|10427.5|10417.5|10424|10414|8
1620891650000|2021-05-13 07:40:50|10424.5|10414.5|10424|10414|10424.8|10414.8|10423.5|10413.5|7
1620891660000|2021-05-13 07:41:00|10423.8|10413.8|10423.5|10413.5|10424.8|10414.8|10422.5|10412.5|9
1620891670000|2021-05-13 07:41:10|10424.5|10414.5|10426.8|10416.8|10427.3|10417.3|10424.3|10414.3|13
1620891680000|2021-05-13 07:41:20|10426.5|10416.5|10425.5|10415.5|10426.5|10416.5|10424.8|10414.8|10
1620891690000|2021-05-13 07:41:30|10426|10416|10424.5|10414.5|10426|10416|10423.5|10413.5|10
1620891700000|2021-05-13 07:41:40|10424.8|10414.8|10425.3|10415.3|10425.3|10415.3|10424.8|10414.8|2
1620891710000|2021-05-13 07:41:50|10427|10417|10427.5|10417.5|10427.5|10417.5|10426.3|10416.3|7
1620891720000|2021-05-13 07:42:00|10427.8|10417.8|10427.5|10417.5|10428.8|10418.8|10427.3|10417.3|9
1620891730000|2021-05-13 07:42:10|10427.3|10417.3|10428.3|10418.3|10428.8|10418.8|10427.3|10417.3|5
1620891740000|2021-05-13 07:42:20|10428.5|10418.5|10427.8|10417.8|10428.5|10418.5|10427|10417|8
1620891750000|2021-05-13 07:42:30|10427.3|10417.3|10425.5|10415.5|10427.3|10417.3|10425.5|10415.5|5
1620891760000|2021-05-13 07:42:40|10425.3|10415.3|10426.8|10416.8|10426.8|10416.8|10425.3|10415.3|4
1620891770000|2021-05-13 07:42:50|10427|10417|10425|10415|10427|10417|10425|10415|5
1620891780000|2021-05-13 07:43:00|10424.8|10414.8|10424.5|10414.5|10424.8|10414.8|10424|10414|5
1620891790000|2021-05-13 07:43:10|10424.8|10414.8|10421|10411|10425|10415|10421|10411|7
1620891800000|2021-05-13 07:43:20|10421.5|10411.5|10419.6|10409.6|10421.5|10411.5|10419.6|10409.6|5
1620891810000|2021-05-13 07:43:30|10419.8|10409.8|10419.5|10409.5|10419.8|10409.8|10419.5|10409.5|2
1620891820000|2021-05-13 07:43:40|10419|10409|10412.8|10402.8|10419|10409|10412.8|10402.8|5
1620891830000|2021-05-13 07:43:50|10412.5|10402.5|10410.5|10400.5|10412.5|10402.5|10410.5|10400.5|7
1620891840000|2021-05-13 07:44:00|10410|10400|10408.8|10398.8|10410.3|10400.3|10408|10398|8
1620891850000|2021-05-13 07:44:10|10409.3|10399.3|10416.5|10406.5|10418.8|10408.8|10409.3|10399.3|17
1620891860000|2021-05-13 07:44:20|10416.3|10406.3|10408.1|10398.1|10416.8|10406.8|10407.9|10397.9|9
1620891870000|2021-05-13 07:44:30|10410.5|10400.5|10407.8|10397.8|10410.5|10400.5|10407.8|10397.8|5
1620891880000|2021-05-13 07:44:40|10407.9|10397.9|10407.3|10397.3|10408|10398|10407|10397|8
1620891890000|2021-05-13 07:44:50|10407.5|10397.5|10399.5|10389.5|10409.5|10399.5|10399.1|10389.1|13
1620891900000|2021-05-13 07:45:00|10399.8|10389.8|10399.5|10389.5|10399.8|10389.8|10399.5|10389.5|2
1620891910000|2021-05-13 07:45:10|10398.5|10388.5|10396.8|10386.8|10398.5|10388.5|10394.5|10384.5|10
1620891920000|2021-05-13 07:45:20|10397|10387|10396.5|10386.5|10398.8|10388.8|10396.5|10386.5|8
1620891930000|2021-05-13 07:45:30|10397.3|10387.3|10397.3|10387.3|10397.8|10387.8|10397.3|10387.3|3
1620891940000|2021-05-13 07:45:40|10398.3|10388.3|10401.5|10391.5|10401.5|10391.5|10398.3|10388.3|9
1620891950000|2021-05-13 07:45:50|10401.8|10391.8|10402.3|10392.3|10403.8|10393.8|10401.8|10391.8|12
1620891960000|2021-05-13 07:46:00|10401.5|10391.5|10401.3|10391.3|10402.3|10392.3|10401|10391|8
1620891970000|2021-05-13 07:46:10|10400.8|10390.8|10402.5|10392.5|10402.5|10392.5|10400.3|10390.3|9
1620891980000|2021-05-13 07:46:20|10403.8|10393.8|10394.8|10384.8|10403.8|10393.8|10394.8|10384.8|8
1620891990000|2021-05-13 07:46:30|10395|10385|10393.5|10383.5|10395.8|10385.8|10392.8|10382.8|9
1620892000000|2021-05-13 07:46:40|10394|10384|10395.3|10385.3|10395.3|10385.3|10394|10384|7
1620892010000|2021-05-13 07:46:50|10394.8|10384.8|10393.8|10383.8|10396|10386|10393.8|10383.8|10
1620892020000|2021-05-13 07:47:00|10394|10384|10394|10384|10395|10385|10393.3|10383.3|17
1620892030000|2021-05-13 07:47:10|10394.5|10384.5|10393.5|10383.5|10394.5|10384.5|10393|10383|4
1620892040000|2021-05-13 07:47:20|10393.3|10383.3|10391.8|10381.8|10393.8|10383.8|10391.8|10381.8|7
1620892050000|2021-05-13 07:47:30|10390.8|10380.8|10386.8|10376.8|10390.8|10380.8|10386.3|10376.3|12
1620892060000|2021-05-13 07:47:40|10386.5|10376.5|10377.1|10367.1|10386.5|10376.5|10377.1|10367.1|11
1620892070000|2021-05-13 07:47:50|10376.9|10366.9|10377.3|10367.3|10377.3|10367.3|10376.9|10366.9|4
1620892080000|2021-05-13 07:48:00|10377.8|10367.8|10377|10367|10381.3|10371.3|10377|10367|13
1620892090000|2021-05-13 07:48:10|10377.3|10367.3|10375.8|10365.8|10377.8|10367.8|10375.3|10365.3|9
1620892100000|2021-05-13 07:48:20|10376.3|10366.3|10371.3|10361.3|10376.3|10366.3|10371.3|10361.3|14
1620892110000|2021-05-13 07:48:30|10370.5|10360.5|10365|10355|10370.5|10360.5|10363.5|10353.5|19
1620892120000|2021-05-13 07:48:40|10364.5|10354.5|10361.5|10351.5|10364.8|10354.8|10361.5|10351.5|10
1620892130000|2021-05-13 07:48:50|10361.3|10351.3|10359.3|10349.3|10361.3|10351.3|10357.8|10347.8|21
1620892140000|2021-05-13 07:49:00|10359.5|10349.5|10357.5|10347.5|10359.5|10349.5|10357.5|10347.5|14
1620892150000|2021-05-13 07:49:10|10357.3|10347.3|10355.3|10345.3|10357.3|10347.3|10355.3|10345.3|7
1620892160000|2021-05-13 07:49:20|10352.3|10342.3|10336.8|10326.8|10352.3|10342.3|10336.3|10326.3|12
1620892170000|2021-05-13 07:49:30|10337.5|10327.5|10341.8|10331.8|10341.8|10331.8|10334.3|10324.3|23
1620892180000|2021-05-13 07:49:40|10340.9|10330.9|10340.8|10330.8|10340.9|10330.9|10336.8|10326.8|14
1620892190000|2021-05-13 07:49:50|10341|10331|10345.8|10335.8|10345.8|10335.8|10341|10331|13
1620892200000|2021-05-13 07:50:00|10347|10337|10350|10340|10351.5|10341.5|10346.3|10336.3|23
1620892210000|2021-05-13 07:50:10|10352.8|10342.8|10358|10348|10358.3|10348.3|10352.5|10342.5|16
1620892220000|2021-05-13 07:50:20|10358.3|10348.3|10359.3|10349.3|10360.3|10350.3|10358|10348|19
1620892230000|2021-05-13 07:50:30|10361.3|10351.3|10357.5|10347.5|10362.5|10352.5|10357.5|10347.5|17
1620892240000|2021-05-13 07:50:40|10358|10348|10351.3|10341.3|10360.5|10350.5|10351|10341|15
1620892250000|2021-05-13 07:50:50|10351.5|10341.5|10350.3|10340.3|10351.5|10341.5|10346.8|10336.8|17
1620892260000|2021-05-13 07:51:00|10349.3|10339.3|10347.8|10337.8|10352|10342|10347.3|10337.3|19
1620892270000|2021-05-13 07:51:10|10348|10338|10344|10334|10350|10340|10344|10334|19
1620892280000|2021-05-13 07:51:20|10344.8|10334.8|10340.5|10330.5|10344.8|10334.8|10340.4|10330.4|17
1620892290000|2021-05-13 07:51:30|10340.3|10330.3|10339.8|10329.8|10344.8|10334.8|10339.5|10329.5|13
1620892300000|2021-05-13 07:51:40|10339.5|10329.5|10339.5|10329.5|10342.3|10332.3|10339.5|10329.5|13
1620892310000|2021-05-13 07:51:50|10339.8|10329.8|10341|10331|10341.8|10331.8|10339.5|10329.5|8
1620892320000|2021-05-13 07:52:00|10340.5|10330.5|10341.8|10331.8|10342.3|10332.3|10338|10328|14
1620892330000|2021-05-13 07:52:10|10342|10332|10343.5|10333.5|10344.5|10334.5|10341.8|10331.8|12
1620892340000|2021-05-13 07:52:20|10343.8|10333.8|10346.8|10336.8|10347|10337|10343.8|10333.8|13
1620892350000|2021-05-13 07:52:30|10347|10337|10348.3|10338.3|10348.3|10338.3|10346.3|10336.3|7
1620892360000|2021-05-13 07:52:40|10348.5|10338.5|10350|10340|10350|10340|10348.5|10338.5|5
1620892370000|2021-05-13 07:52:50|10350.5|10340.5|10350.5|10340.5|10352|10342|10349.5|10339.5|9
1620892380000|2021-05-13 07:53:00|10350.3|10340.3|10354.8|10344.8|10355|10345|10350.3|10340.3|10
1620892390000|2021-05-13 07:53:10|10355|10345|10355.5|10345.5|10357.5|10347.5|10355|10345|12
1620892400000|2021-05-13 07:53:20|10354.5|10344.5|10356.8|10346.8|10357|10347|10353|10343|11
1620892410000|2021-05-13 07:53:30|10356.5|10346.5|10355.8|10345.8|10356.5|10346.5|10354.3|10344.3|9
1620892420000|2021-05-13 07:53:40|10356|10346|10356|10346|10357|10347|10356|10346|8
1620892430000|2021-05-13 07:53:50|10356.3|10346.3|10359.5|10349.5|10360.3|10350.3|10356.3|10346.3|15
1620892440000|2021-05-13 07:54:00|10359.3|10349.3|10359.5|10349.5|10360|10350|10358.3|10348.3|12
1620892450000|2021-05-13 07:54:10|10359.8|10349.8|10362.3|10352.3|10363|10353|10359.3|10349.3|10
1620892460000|2021-05-13 07:54:20|10363|10353|10364.3|10354.3|10364.3|10354.3|10361.5|10351.5|13
1620892470000|2021-05-13 07:54:30|10363.8|10353.8|10364.5|10354.5|10364.5|10354.5|10362.3|10352.3|13
1620892480000|2021-05-13 07:54:40|10365.5|10355.5|10367|10357|10369.5|10359.5|10364.3|10354.3|14
1620892490000|2021-05-13 07:54:50|10366.5|10356.5|10368|10358|10368|10358|10365.8|10355.8|8
1620892500000|2021-05-13 07:55:00|10367.5|10357.5|10365.5|10355.5|10367.5|10357.5|10365.3|10355.3|9
1620892510000|2021-05-13 07:55:10|10366|10356|10365.5|10355.5|10367.3|10357.3|10365.5|10355.5|11
1620892520000|2021-05-13 07:55:20|10363.5|10353.5|10364|10354|10364.5|10354.5|10363.5|10353.5|6
1620892530000|2021-05-13 07:55:30|10366.3|10356.3|10363.8|10353.8|10366.5|10356.5|10363.8|10353.8|6
1620892540000|2021-05-13 07:55:40|10363.3|10353.3|10364.8|10354.8|10364.8|10354.8|10362.8|10352.8|6
1620892550000|2021-05-13 07:55:50|10364|10354|10364.3|10354.3|10364.3|10354.3|10362.8|10352.8|7
1620892560000|2021-05-13 07:56:00|10363.3|10353.3|10363|10353|10364.3|10354.3|10363|10353|9
1620892570000|2021-05-13 07:56:10|10361.3|10351.3|10362.3|10352.3|10363.3|10353.3|10361.3|10351.3|8
1620892580000|2021-05-13 07:56:20|10362.8|10352.8|10363|10353|10363|10353|10362.3|10352.3|4
1620892590000|2021-05-13 07:56:30|10363.3|10353.3|10367.4|10357.4|10367.4|10357.4|10363.3|10353.3|5
1620892600000|2021-05-13 07:56:40|10367.9|10357.9|10367.8|10357.8|10367.9|10357.9|10367.3|10357.3|3
1620892610000|2021-05-13 07:56:50|10367.5|10357.5|10367|10357|10367.5|10357.5|10366.8|10356.8|4
1620892620000|2021-05-13 07:57:00|10367.5|10357.5|10372.3|10362.3|10372.5|10362.5|10367.5|10357.5|9
1620892630000|2021-05-13 07:57:10|10372|10362|10373.3|10363.3|10373.3|10363.3|10370.8|10360.8|14
1620892640000|2021-05-13 07:57:20|10373|10363|10373.5|10363.5|10374.5|10364.5|10372.3|10362.3|8
1620892650000|2021-05-13 07:57:30|10373.3|10363.3|10368.8|10358.8|10373.3|10363.3|10368.8|10358.8|13
1620892660000|2021-05-13 07:57:40|10369|10359|10367.8|10357.8|10370.3|10360.3|10367.8|10357.8|6
1620892670000|2021-05-13 07:57:50|10367.5|10357.5|10366.8|10356.8|10368.8|10358.8|10366|10356|19
1620892680000|2021-05-13 07:58:00|10367.5|10357.5|10368.3|10358.3|10369|10359|10366.3|10356.3|15
1620892690000|2021-05-13 07:58:10|10368.5|10358.5|10367.8|10357.8|10369.5|10359.5|10367.8|10357.8|9
1620892700000|2021-05-13 07:58:20|10368|10358|10366.5|10356.5|10368|10358|10366|10356|9
1620892710000|2021-05-13 07:58:30|10366.3|10356.3|10363.3|10353.3|10366.5|10356.5|10362.5|10352.5|8
1620892720000|2021-05-13 07:58:40|10363|10353|10360.8|10350.8|10363.5|10353.5|10360.8|10350.8|12
1620892730000|2021-05-13 07:58:50|10361|10351|10358.5|10348.5|10362.5|10352.5|10356.8|10346.8|13
1620892740000|2021-05-13 07:59:00|10358.3|10348.3|10357|10347|10358.5|10348.5|10357|10347|13
1620892750000|2021-05-13 07:59:10|10357.3|10347.3|10355.3|10345.3|10357.5|10347.5|10354.8|10344.8|13
1620892760000|2021-05-13 07:59:20|10355.8|10345.8|10353.8|10343.8|10356.5|10346.5|10353.8|10343.8|5
1620892770000|2021-05-13 07:59:30|10352.5|10342.5|10359.3|10349.3|10361|10351|10351|10341|14
1620892780000|2021-05-13 07:59:40|10360.5|10350.5|10361.1|10351.1|10361.1|10351.1|10359.3|10349.3|14
1620892790000|2021-05-13 07:59:50|10360.9|10350.9|10360.5|10350.5|10362|10352|10360|10350|9
1620892800000|2021-05-13 08:00:00|10361.8|10351.8|10365.3|10355.3|10367|10357|10361.8|10351.8|12
1620892810000|2021-05-13 08:00:10|10365.8|10355.8|10366.3|10356.3|10366.8|10356.8|10365.8|10355.8|3
1620892820000|2021-05-13 08:00:20|10366|10356|10371.8|10361.8|10372.5|10362.5|10365.8|10355.8|10
1620892830000|2021-05-13 08:00:30|10372|10362|10373.8|10363.8|10373.8|10363.8|10372|10362|2
1620892840000|2021-05-13 08:00:40|10373.5|10363.5|10372.8|10362.8|10373.5|10363.5|10371.3|10361.3|10
1620892850000|2021-05-13 08:00:50|10373|10363|10376.8|10366.8|10377.5|10367.5|10373|10363|9
1620892860000|2021-05-13 08:01:00|10376.3|10366.3|10376.8|10366.8|10376.8|10366.8|10376.3|10366.3|4
1620892870000|2021-05-13 08:01:10|10377.5|10367.5|10377.5|10367.5|10377.5|10367.5|10377.3|10367.3|3
1620892880000|2021-05-13 08:01:20|10376.5|10366.5|10378.3|10368.3|10378.3|10368.3|10376.5|10366.5|5
1620892890000|2021-05-13 08:01:30|10378.5|10368.5|10381.8|10371.8|10381.8|10371.8|10377|10367|11
1620892900000|2021-05-13 08:01:40|10381.3|10371.3|10377.3|10367.3|10381.3|10371.3|10377.3|10367.3|11
1620892910000|2021-05-13 08:01:50|10376.8|10366.8|10371.3|10361.3|10376.8|10366.8|10369.5|10359.5|11
1620892920000|2021-05-13 08:02:00|10370.3|10360.3|10365.5|10355.5|10370.3|10360.3|10365.5|10355.5|14
1620892930000|2021-05-13 08:02:10|10365|10355|10375.5|10365.5|10375.5|10365.5|10364.5|10354.5|11
1620892940000|2021-05-13 08:02:20|10375.3|10365.3|10377.5|10367.5|10378.5|10368.5|10374.3|10364.3|16
1620892950000|2021-05-13 08:02:30|10377|10367|10379|10369|10379.3|10369.3|10377|10367|13
1620892960000|2021-05-13 08:02:40|10379.3|10369.3|10379.8|10369.8|10379.8|10369.8|10379.3|10369.3|3
1620892970000|2021-05-13 08:02:50|10381.3|10371.3|10379.8|10369.8|10381.8|10371.8|10379.3|10369.3|7
1620892980000|2021-05-13 08:03:00|10380|10370|10389.5|10379.5|10389.5|10379.5|10379.8|10369.8|7
1620892990000|2021-05-13 08:03:10|10389.8|10379.8|10390|10380|10390|10380|10389.8|10379.8|2
1620893000000|2021-05-13 08:03:20|10389.8|10379.8|10392|10382|10392|10382|10389.8|10379.8|9
1620893010000|2021-05-13 08:03:30|10392.3|10382.3|10392.3|10382.3|10392.3|10382.3|10392.3|10382.3|1
1620893020000|2021-05-13 08:03:40|10391.8|10381.8|10394.1|10384.1|10394.1|10384.1|10389.3|10379.3|6
1620893030000|2021-05-13 08:03:50|10394.4|10384.4|10393.5|10383.5|10394.4|10384.4|10393.5|10383.5|3
1620893040000|2021-05-13 08:04:00|10393.3|10383.3|10392.8|10382.8|10393.3|10383.3|10392.3|10382.3|9
1620893050000|2021-05-13 08:04:10|10392.5|10382.5|10400.8|10390.8|10400.8|10390.8|10390.8|10380.8|11
1620893060000|2021-05-13 08:04:20|10401.3|10391.3|10402.8|10392.8|10404|10394|10401.3|10391.3|8
1620893070000|2021-05-13 08:04:30|10402.5|10392.5|10398.8|10388.8|10402.8|10392.8|10398.8|10388.8|11
1620893080000|2021-05-13 08:04:40|10399.3|10389.3|10409.4|10399.4|10409.5|10399.5|10399.3|10389.3|7
1620893090000|2021-05-13 08:04:50|10409.3|10399.3|10413.3|10403.3|10413.6|10403.6|10409.1|10399.1|11
1620893100000|2021-05-13 08:05:00|10413|10403|10410|10400|10414.8|10404.8|10410|10400|10
1620893110000|2021-05-13 08:05:10|10409.8|10399.8|10400.8|10390.8|10409.8|10399.8|10400.8|10390.8|16
1620893120000|2021-05-13 08:05:20|10401.3|10391.3|10408.6|10398.6|10408.6|10398.6|10401.3|10391.3|6
1620893130000|2021-05-13 08:05:30|10408.5|10398.5|10408.4|10398.4|10408.5|10398.5|10408.4|10398.4|2
1620893140000|2021-05-13 08:05:40|10409.5|10399.5|10409.5|10399.5|10409.5|10399.5|10409.5|10399.5|1
1620893150000|2021-05-13 08:05:50|10409.8|10399.8|10413.8|10403.8|10413.8|10403.8|10409.8|10399.8|9
1620893160000|2021-05-13 08:06:00|10414.1|10404.1|10412.8|10402.8|10414.9|10404.9|10411.8|10401.8|10
1620893170000|2021-05-13 08:06:10|10412.5|10402.5|10411.3|10401.3|10412.8|10402.8|10411.3|10401.3|7
1620893180000|2021-05-13 08:06:20|10411|10401|10403.3|10393.3|10411.5|10401.5|10402.3|10392.3|15
1620893190000|2021-05-13 08:06:30|10402.8|10392.8|10414.9|10404.9|10415|10405|10402.5|10392.5|10
1620893200000|2021-05-13 08:06:40|10414.6|10404.6|10414.9|10404.9|10414.9|10404.9|10414.6|10404.6|5
1620893210000|2021-05-13 08:06:50|10416|10406|10416.3|10406.3|10417.5|10407.5|10416|10406|10
1620893220000|2021-05-13 08:07:00|10416.5|10406.5|10416.8|10406.8|10417.8|10407.8|10416|10406|13
1620893230000|2021-05-13 08:07:10|10415.9|10405.9|10414.5|10404.5|10415.9|10405.9|10413.8|10403.8|8
1620893240000|2021-05-13 08:07:20|10414.8|10404.8|10414|10404|10415|10405|10414|10404|5
1620893250000|2021-05-13 08:07:30|10415.5|10405.5|10414.5|10404.5|10415.5|10405.5|10414|10404|7
1620893260000|2021-05-13 08:07:40|10417.8|10407.3|10424.3|10414.3|10424.8|10414.8|10417.8|10407.3|21
1620893270000|2021-05-13 08:07:50|10424|10414|10425.1|10415.1|10425.9|10415.9|10423|10413|9
1620893280000|2021-05-13 08:08:00|10425|10415|10423.8|10413.8|10425|10415|10423.3|10413.3|12
1620893290000|2021-05-13 08:08:10|10423.5|10413.5|10417.8|10407.8|10423.5|10413.5|10417.3|10407.3|13
1620893300000|2021-05-13 08:08:20|10418|10408|10414|10404|10418.3|10408.3|10413|10403|17
1620893310000|2021-05-13 08:08:30|10413.8|10403.8|10413.5|10403.5|10413.8|10403.8|10413.3|10403.3|7
1620893320000|2021-05-13 08:08:40|10413.3|10403.3|10411.5|10401.5|10413.3|10403.3|10410.3|10400.3|10
1620893330000|2021-05-13 08:08:50|10410.8|10400.8|10410|10400|10410.8|10400.8|10410|10400|5
1620893340000|2021-05-13 08:09:00|10409.8|10399.8|10407.3|10397.3|10409.8|10399.8|10406.8|10396.8|9
1620893350000|2021-05-13 08:09:10|10407|10397|10402.8|10392.8|10407|10397|10402.8|10392.8|11
1620893360000|2021-05-13 08:09:20|10402.5|10392.5|10399|10389|10402.5|10392.5|10399|10389|10
1620893370000|2021-05-13 08:09:30|10398.8|10388.8|10394.3|10384.3|10399|10389|10394.3|10384.3|9
1620893380000|2021-05-13 08:09:40|10394|10384|10393.8|10383.8|10394.5|10384.5|10393.8|10383.8|5
1620893390000|2021-05-13 08:09:50|10394|10384|10401.3|10391.3|10401.3|10391.3|10394|10384|5
1620893400000|2021-05-13 08:10:00|10401|10391|10401.5|10391.5|10401.5|10391.5|10401|10391|8
1620893410000|2021-05-13 08:10:10|10401.3|10391.3|10401.8|10391.8|10402.3|10392.3|10400.5|10390.5|9
1620893420000|2021-05-13 08:10:20|10402|10392|10410.8|10400.8|10410.9|10400.9|10402|10392|10
1620893430000|2021-05-13 08:10:30|10411|10401|10408.3|10398.3|10411|10401|10406.8|10396.8|12
1620893440000|2021-05-13 08:10:40|10409.3|10399.3|10408.8|10398.8|10409.8|10399.8|10408.5|10398.5|7
1620893450000|2021-05-13 08:10:50|10408.5|10398.5|10407.8|10397.8|10408.5|10398.5|10406.3|10396.3|9
1620893460000|2021-05-13 08:11:00|10407.5|10397.5|10406.8|10396.8|10407.5|10397.5|10405.8|10395.8|11
1620893470000|2021-05-13 08:11:10|10406.5|10396.5|10408.3|10398.3|10408.8|10398.8|10406.5|10396.5|5
1620893480000|2021-05-13 08:11:20|10408|10398|10407.5|10397.5|10408.8|10398.8|10407.3|10397.3|11
1620893490000|2021-05-13 08:11:30|10408|10398|10409.8|10399.8|10409.8|10399.8|10407.5|10397.5|11
1620893500000|2021-05-13 08:11:40|10409.3|10399.3|10410|10400|10410.5|10400.5|10409.3|10399.3|8
1620893510000|2021-05-13 08:11:50|10409.5|10399.5|10407.8|10397.8|10409.5|10399.5|10406.8|10396.8|13
1620893520000|2021-05-13 08:12:00|10407.5|10397.5|10407.8|10397.8|10407.8|10397.8|10407|10397|6
1620893530000|2021-05-13 08:12:10|10408|10398|10400|10390|10408|10398|10400|10390|7
1620893540000|2021-05-13 08:12:20|10399.5|10389.5|10399.8|10389.8|10400.3|10390.3|10398.8|10388.8|11
1620893550000|2021-05-13 08:12:30|10399.5|10389.5|10400.8|10390.8|10400.8|10390.8|10399.3|10389.3|9
1620893560000|2021-05-13 08:12:40|10401|10391|10404|10394|10404|10394|10401|10391|7
1620893570000|2021-05-13 08:12:50|10403.8|10393.8|10403|10393|10404.5|10394.5|10402.8|10392.8|8
1620893580000|2021-05-13 08:13:00|10403.3|10393.3|10402.8|10392.8|10403.3|10393.3|10402.8|10392.8|3
1620893590000|2021-05-13 08:13:10|10402.3|10392.3|10402.5|10392.5|10402.5|10392.5|10402.3|10392.3|2
1620893600000|2021-05-13 08:13:20|10402.8|10392.8|10402.3|10392.3|10402.8|10392.8|10401.5|10391.5|5
1620893610000|2021-05-13 08:13:30|10402.8|10392.8|10403.3|10393.3|10403.5|10393.5|10402.8|10392.8|6
1620893620000|2021-05-13 08:13:40|10403.5|10393.5|10410.3|10400.3|10410.5|10400.5|10402.8|10392.8|9
1620893630000|2021-05-13 08:13:50|10410.5|10400.5|10408.5|10398.5|10410.5|10400.5|10408.5|10398.5|9
1620893640000|2021-05-13 08:14:00|10407.8|10397.8|10408.8|10398.8|10408.8|10398.8|10407.5|10397.5|5
1620893650000|2021-05-13 08:14:10|10409.3|10399.3|10408.3|10398.3|10409.5|10399.5|10407.8|10397.8|11
1620893660000|2021-05-13 08:14:20|10408.8|10398.8|10408|10398|10408.8|10398.8|10408|10398|8
1620893670000|2021-05-13 08:14:30|10408.3|10398.3|10407.8|10397.8|10408.3|10398.3|10407.5|10397.5|9
1620893680000|2021-05-13 08:14:40|10407.5|10397.5|10401.8|10391.8|10407.5|10397.5|10401.8|10391.8|10
1620893690000|2021-05-13 08:14:50|10402.3|10392.3|10405.8|10395.8|10405.8|10395.8|10402.3|10392.3|9
1620893700000|2021-05-13 08:15:00|10406|10396|10405.5|10395.5|10406.8|10396.8|10405.5|10395.5|7
1620893710000|2021-05-13 08:15:10|10405|10395|10406.5|10396.5|10406.5|10396.5|10405|10395|7
1620893720000|2021-05-13 08:15:20|10406|10396|10405.8|10395.8|10406|10396|10405.8|10395.8|2
1620893730000|2021-05-13 08:15:30|10406.3|10396.3|10406.5|10396.5|10406.5|10396.5|10406.3|10396.3|2
1620893740000|2021-05-13 08:15:40|10406.8|10396.8|10408|10398|10408.3|10398.3|10406.8|10396.8|7
1620893750000|2021-05-13 08:15:50|10408.8|10398.8|10408.3|10398.3|10409.3|10399.3|10408.3|10398.3|4
1620893760000|2021-05-13 08:16:00|10408|10398|10407.3|10397.3|10408|10398|10404.8|10394.8|12
1620893770000|2021-05-13 08:16:10|10407|10397|10407.8|10397.8|10407.8|10397.8|10406|10396|10
1620893780000|2021-05-13 08:16:20|10408.3|10398.3|10410.8|10400.8|10411|10401|10408.3|10398.3|9
1620893790000|2021-05-13 08:16:30|10410.3|10400.3|10409|10399|10410.3|10400.3|10408.8|10398.8|7
1620893800000|2021-05-13 08:16:40|10409.3|10399.3|10409|10399|10409.3|10399.3|10409|10399|2
1620893810000|2021-05-13 08:16:50|10408.8|10398.8|10408.3|10398.3|10408.8|10398.8|10408.3|10398.3|2
1620893820000|2021-05-13 08:17:00|10408|10398|10403.8|10393.8|10408|10398|10403.8|10393.8|8
1620893830000|2021-05-13 08:17:10|10403.5|10393.5|10402.5|10392.5|10403.5|10393.5|10402.3|10392.3|6
1620893840000|2021-05-13 08:17:20|10402.3|10392.3|10402.3|10392.3|10402.8|10392.8|10401.8|10391.8|6
1620893850000|2021-05-13 08:17:30|10405.3|10395.3|10406.8|10396.8|10406.8|10396.8|10405.3|10395.3|3
1620893860000|2021-05-13 08:17:40|10405.8|10395.8|10404.3|10394.3|10407.3|10397.3|10404|10394|10
1620893880000|2021-05-13 08:18:00|10403.3|10393.3|10403.3|10393.3|10403.3|10393.3|10403.3|10393.3|1
1620893890000|2021-05-13 08:18:10|10404.5|10394.5|10404|10394|10404.5|10394.5|10404|10394|3
1620893900000|2021-05-13 08:18:20|10404.3|10394.3|10404.3|10394.3|10404.3|10394.3|10404.3|10394.3|1
1620893910000|2021-05-13 08:18:30|10403.3|10393.3|10404.3|10394.3|10404.5|10394.5|10403.3|10393.3|5
1620893920000|2021-05-13 08:18:40|10403.3|10393.3|10402.3|10392.3|10403.3|10393.3|10402.3|10392.3|4
1620893930000|2021-05-13 08:18:50|10402|10392|10401.5|10391.5|10402|10392|10401|10391|7
1620893940000|2021-05-13 08:19:00|10401.3|10391.3|10401.8|10391.8|10402.8|10392.8|10401.3|10391.3|6
1620893950000|2021-05-13 08:19:10|10401.5|10391.5|10401.8|10391.8|10401.8|10391.8|10401.5|10391.5|2
1620893960000|2021-05-13 08:19:20|10402|10392|10402|10392|10402.3|10392.3|10402|10392|3
1620893970000|2021-05-13 08:19:30|10402.3|10392.3|10395.8|10385.8|10402.3|10392.3|10395.8|10385.8|10
1620893980000|2021-05-13 08:19:40|10395.3|10385.3|10395.5|10385.5|10395.5|10385.5|10395.3|10385.3|2
1620893990000|2021-05-13 08:19:50|10396|10386|10396.3|10386.3|10396.5|10386.5|10395.8|10385.8|6
1620894000000|2021-05-13 08:20:00|10396.5|10386.5|10397.8|10387.8|10397.8|10387.8|10396.5|10386.5|5
1620894010000|2021-05-13 08:20:10|10397.3|10387.3|10397.3|10387.3|10397.3|10387.3|10397.3|10387.3|1
1620894020000|2021-05-13 08:20:20|10396|10386|10393.3|10383.3|10396|10386|10393.3|10383.3|5
1620894030000|2021-05-13 08:20:30|10393|10383|10394.5|10384.5|10394.5|10384.5|10392.3|10382.3|9
1620894040000|2021-05-13 08:20:40|10394|10384|10393|10383|10394.5|10384.5|10393|10383|8
1620894050000|2021-05-13 08:20:50|10392.8|10382.8|10393|10383|10393|10383|10392.3|10382.3|4
1620894060000|2021-05-13 08:21:00|10393.9|10383.9|10390.3|10380.3|10394|10384|10390.3|10380.3|5
1620894070000|2021-05-13 08:21:10|10390|10380|10387|10377|10390.3|10380.3|10387|10377|7
1620894080000|2021-05-13 08:21:20|10387.3|10377.3|10386.8|10376.8|10387.8|10377.8|10386.8|10376.8|7
1620894090000|2021-05-13 08:21:30|10386.5|10376.5|10395.3|10385.3|10395.3|10385.3|10386.5|10376.5|8
1620894100000|2021-05-13 08:21:40|10395.8|10385.8|10397.8|10387.8|10397.8|10387.8|10395.8|10385.8|4
1620894110000|2021-05-13 08:21:50|10398|10388|10397.8|10387.8|10398|10388|10397|10387|6
1620894120000|2021-05-13 08:22:00|10397.5|10387.5|10397.3|10387.3|10397.5|10387.5|10397.3|10387.3|4
1620894130000|2021-05-13 08:22:10|10397|10387|10396.3|10386.3|10397|10387|10396.3|10386.3|2
1620894140000|2021-05-13 08:22:20|10396.5|10386.5|10396.5|10386.5|10396.5|10386.5|10396.5|10386.5|1
1620894150000|2021-05-13 08:22:30|10397|10387|10397|10387|10398.3|10388.3|10397|10387|4
1620894160000|2021-05-13 08:22:40|10397.5|10387.5|10396.3|10386.3|10397.5|10387.5|10396.3|10386.3|3
1620894170000|2021-05-13 08:22:50|10396.8|10386.8|10397.5|10387.5|10397.5|10387.5|10396.8|10386.8|3
1620894180000|2021-05-13 08:23:00|10397.8|10387.8|10399|10389|10399|10389|10397.8|10387.8|7
1620894190000|2021-05-13 08:23:10|10399.5|10389.5|10399.5|10389.5|10399.5|10389.5|10399.5|10389.5|1
1620894200000|2021-05-13 08:23:20|10399.8|10389.8|10400.3|10390.3|10400.3|10390.3|10399.8|10389.8|2
1620894210000|2021-05-13 08:23:30|10400|10390|10403.4|10393.4|10403.4|10393.4|10399.8|10389.8|4
1620894220000|2021-05-13 08:23:40|10403.3|10393.3|10404|10394|10404|10394|10403|10393|6
1620894230000|2021-05-13 08:23:50|10404.3|10394.3|10408.3|10398.3|10408.3|10398.3|10404.3|10394.3|6
1620894240000|2021-05-13 08:24:00|10408.8|10398.8|10408.5|10398.5|10410.3|10400.3|10406|10396|9
1620894250000|2021-05-13 08:24:10|10408|10398|10411|10401|10411|10401|10407.5|10397.5|5
1620894260000|2021-05-13 08:24:20|10411.4|10401.4|10411.6|10401.6|10412|10402|10411.4|10401.4|5
1620894270000|2021-05-13 08:24:30|10412.3|10402.3|10412.3|10402.3|10412.3|10402.3|10412.3|10402.3|1
1620894280000|2021-05-13 08:24:40|10412.5|10402.5|10413|10403|10413|10403|10412.3|10402.3|5
1620894290000|2021-05-13 08:24:50|10412.8|10402.8|10412.3|10402.3|10412.8|10402.8|10412.3|10402.3|6
1620894300000|2021-05-13 08:25:00|10412|10402|10411|10401|10412|10402|10409.5|10399.5|7
1620894320000|2021-05-13 08:25:20|10410.8|10400.8|10408.3|10398.3|10411|10401|10408.3|10398.3|5
1620894330000|2021-05-13 08:25:30|10407.8|10397.8|10405.8|10395.8|10407.8|10397.8|10405.5|10395.5|7
1620894340000|2021-05-13 08:25:40|10406.3|10396.3|10406.8|10396.8|10407|10397|10406.3|10396.3|4
1620894350000|2021-05-13 08:25:50|10407.5|10397.5|10407.5|10397.5|10407.8|10397.8|10406.8|10396.8|5
1620894360000|2021-05-13 08:26:00|10407.8|10397.8|10407.3|10397.3|10407.8|10397.8|10407.3|10397.3|3
1620894370000|2021-05-13 08:26:10|10407|10397|10406|10396|10407|10397|10406|10396|7
1620894380000|2021-05-13 08:26:20|10405.5|10395.5|10404.5|10394.5|10405.5|10395.5|10404.5|10394.5|3
1620894390000|2021-05-13 08:26:30|10404.3|10394.3|10403.5|10393.5|10404.3|10394.3|10403.5|10393.5|2
1620894400000|2021-05-13 08:26:40|10403.8|10393.8|10403.3|10393.3|10404.3|10394.3|10403.3|10393.3|5
1620894410000|2021-05-13 08:26:50|10403.5|10393.5|10404|10394|10404|10394|10403|10393|7
1620894420000|2021-05-13 08:27:00|10403.5|10393.5|10402|10392|10403.5|10393.5|10402|10392|5
1620894430000|2021-05-13 08:27:10|10401.5|10391.5|10403.3|10393.3|10403.3|10393.3|10401.5|10391.5|4
1620894440000|2021-05-13 08:27:20|10403.5|10393.5|10404|10394|10404.3|10394.3|10403.5|10393.5|6
1620894450000|2021-05-13 08:27:30|10404.5|10394.5|10406.3|10396.3|10406.3|10396.3|10404.5|10394.5|5
1620894460000|2021-05-13 08:27:40|10406.5|10396.5|10405.8|10395.8|10407|10397|10405.8|10395.8|6
1620894470000|2021-05-13 08:27:50|10406.3|10396.3|10403.8|10393.8|10406.3|10396.3|10403.8|10393.8|4
1620894480000|2021-05-13 08:28:00|10403.3|10393.3|10402.3|10392.3|10403.3|10393.3|10402.3|10392.3|5
1620894490000|2021-05-13 08:28:10|10402|10392|10397.5|10387.5|10402|10392|10397.3|10387.3|4
1620894500000|2021-05-13 08:28:20|10397.3|10387.3|10398|10388|10398|10388|10397.3|10387.3|5
1620894510000|2021-05-13 08:28:30|10397.3|10387.3|10396|10386|10397.3|10387.3|10396|10386|4
1620894520000|2021-05-13 08:28:40|10395.5|10385.5|10394.8|10384.8|10395.5|10385.5|10393.8|10383.8|9
1620894530000|2021-05-13 08:28:50|10394|10384|10393.5|10383.5|10394|10384|10392.5|10382.5|4
1620894540000|2021-05-13 08:29:00|10393.3|10383.3|10390.5|10380.5|10393.3|10383.3|10390.5|10380.5|14
1620894550000|2021-05-13 08:29:10|10389.8|10379.8|10387.3|10377.3|10389.8|10379.8|10386.8|10376.8|12
1620894560000|2021-05-13 08:29:20|10387.5|10377.5|10390.5|10380.5|10390.5|10380.5|10387.5|10377.5|13
1620894570000|2021-05-13 08:29:30|10390|10380|10393|10383|10393|10383|10390|10380|10
1620894580000|2021-05-13 08:29:40|10394.3|10384.3|10394.3|10384.3|10394.3|10384.3|10394.3|10384.3|1
1620894590000|2021-05-13 08:29:50|10394.5|10384.5|10395.8|10385.8|10395.8|10385.8|10394.5|10384.5|4
1620894600000|2021-05-13 08:30:00|10396.3|10386.3|10396|10386|10396.5|10386.5|10396|10386|3
1620894610000|2021-05-13 08:30:10|10393.5|10383.5|10391.3|10381.3|10393.5|10383.5|10390|10380|7
1620894620000|2021-05-13 08:30:20|10391|10381|10390.5|10380.5|10391|10381|10389.5|10379.5|10
1620894630000|2021-05-13 08:30:30|10390|10380|10391.5|10381.5|10392|10382|10390|10380|6
1620894640000|2021-05-13 08:30:40|10391|10381|10390.8|10380.8|10391.8|10381.8|10390.8|10380.8|5
1620894650000|2021-05-13 08:30:50|10391|10381|10392|10382|10392|10382|10391|10381|3
1620894660000|2021-05-13 08:31:00|10391.8|10381.8|10395.8|10385.8|10396|10386|10391.8|10381.8|8
1620894670000|2021-05-13 08:31:10|10396|10386|10396.3|10386.3|10396.3|10386.3|10395.3|10385.3|5
1620894680000|2021-05-13 08:31:20|10396|10386|10393|10383|10396|10386|10393|10383|10
1620894690000|2021-05-13 08:31:30|10392.8|10382.8|10392|10382|10392.8|10382.8|10391.5|10381.5|5
1620894700000|2021-05-13 08:31:40|10391.5|10381.5|10392|10382|10392|10382|10391.5|10381.5|3
1620894710000|2021-05-13 08:31:50|10391.5|10381.5|10389.5|10379.5|10392|10382|10389.5|10379.5|7
1620894720000|2021-05-13 08:32:00|10389.8|10379.8|10390|10380|10390.8|10380.8|10389.8|10379.8|9
1620894730000|2021-05-13 08:32:10|10389.8|10379.8|10386.5|10376.5|10389.8|10379.8|10386.5|10376.5|9
1620894740000|2021-05-13 08:32:20|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|10386|10376|6
1620894750000|2021-05-13 08:32:30|10387|10377|10387.8|10377.8|10387.8|10377.8|10386|10376|8
1620894760000|2021-05-13 08:32:40|10387.5|10377.5|10385.3|10375.3|10387.8|10377.8|10385|10375|14
1620894770000|2021-05-13 08:32:50|10385|10375|10388|10378|10388|10378|10383.8|10373.8|11
1620894780000|2021-05-13 08:33:00|10392.1|10382.1|10397.5|10387.5|10397.8|10387.8|10392.1|10382.1|6
1620894790000|2021-05-13 08:33:10|10397.8|10387.8|10396|10386|10397.8|10387.8|10395.3|10385.3|7
1620894800000|2021-05-13 08:33:20|10396.5|10386.5|10393|10383|10396.8|10386.8|10392.5|10382.5|11
1620894810000|2021-05-13 08:33:30|10393.3|10383.3|10393|10383|10393.8|10383.8|10393|10383|6
1620894820000|2021-05-13 08:33:40|10392.5|10382.5|10385.3|10375.3|10392.5|10382.5|10383.8|10373.8|12
1620894830000|2021-05-13 08:33:50|10384.8|10374.8|10384|10374|10385|10375|10382.3|10372.3|14
1620894840000|2021-05-13 08:34:00|10384.5|10374.5|10386.5|10376.5|10386.8|10376.8|10384.5|10374.5|10
1620894850000|2021-05-13 08:34:10|10386.8|10376.8|10387|10377|10387|10377|10385.8|10375.8|7
1620894860000|2021-05-13 08:34:20|10386.3|10376.3|10386.3|10376.3|10386.8|10376.8|10385.8|10375.8|8
1620894870000|2021-05-13 08:34:30|10385.8|10375.8|10387.3|10377.3|10387.8|10377.8|10385.8|10375.8|9
1620894880000|2021-05-13 08:34:40|10387|10377|10385.8|10375.8|10387|10377|10385.5|10375.5|8
1620894890000|2021-05-13 08:34:50|10386.3|10376.3|10385.5|10375.5|10386.3|10376.3|10385.5|10375.5|13
1620894900000|2021-05-13 08:35:00|10384.5|10374.5|10381.3|10371.3|10384.5|10374.5|10381|10371|12
1620894910000|2021-05-13 08:35:10|10381|10371|10380.3|10370.3|10381.3|10371.3|10380.3|10370.3|12
1620894920000|2021-05-13 08:35:20|10379.8|10369.8|10372.3|10362.3|10379.8|10369.8|10372.3|10362.3|16
1620894930000|2021-05-13 08:35:30|10372|10362|10375|10365|10375|10365|10371|10361|13
1620894940000|2021-05-13 08:35:40|10375.5|10365.5|10372.3|10362.3|10376.8|10366.8|10372|10362|11
1620894950000|2021-05-13 08:35:50|10372|10362|10369|10359|10372.5|10362.5|10369|10359|6
1620894960000|2021-05-13 08:36:00|10369.3|10359.3|10371.3|10361.3|10371.3|10361.3|10369.3|10359.3|11
1620894970000|2021-05-13 08:36:10|10371|10361|10373|10363|10373|10363|10370.8|10360.8|8
1620894980000|2021-05-13 08:36:20|10372.5|10362.5|10373.8|10363.8|10374.3|10364.3|10372.5|10362.5|11
1620894990000|2021-05-13 08:36:30|10374|10364|10377|10367|10377|10367|10374|10364|6
1620895000000|2021-05-13 08:36:40|10377.3|10367.3|10379.8|10369.8|10379.8|10369.8|10377.3|10367.3|5
1620895010000|2021-05-13 08:36:50|10380|10370|10381|10371|10381.5|10371.5|10380|10370|8
1620895020000|2021-05-13 08:37:00|10380.8|10370.8|10380.5|10370.5|10380.8|10370.8|10379.5|10369.5|4
1620895030000|2021-05-13 08:37:10|10380.3|10370.3|10379.5|10369.5|10380.3|10370.3|10378.8|10368.8|13
1620895040000|2021-05-13 08:37:20|10378.8|10368.8|10376.3|10366.3|10378.8|10368.8|10375.5|10365.5|9
1620895050000|2021-05-13 08:37:30|10376.8|10366.8|10376.5|10366.5|10377|10367|10376.5|10366.5|10
1620895060000|2021-05-13 08:37:40|10376.3|10366.3|10377|10367|10377.3|10367.3|10376.3|10366.3|4
1620895070000|2021-05-13 08:37:50|10377.3|10367.3|10379|10369|10379|10369|10377|10367|3
1620895080000|2021-05-13 08:38:00|10378.8|10368.8|10376.8|10366.8|10378.8|10368.8|10376.8|10366.8|6
1620895090000|2021-05-13 08:38:10|10377|10367|10375.8|10365.8|10377|10367|10375.8|10365.8|5
1620895100000|2021-05-13 08:38:20|10376|10366|10375.8|10365.8|10376|10366|10375.3|10365.3|5
1620895110000|2021-05-13 08:38:30|10376|10366|10375|10365|10376|10366|10374|10364|6
1620895120000|2021-05-13 08:38:40|10374.8|10364.8|10375|10365|10375|10365|10374.3|10364.3|6
1620895130000|2021-05-13 08:38:50|10375.3|10365.3|10376.3|10366.3|10376.8|10366.8|10375|10365|7
1620895140000|2021-05-13 08:39:00|10376|10366|10376.8|10366.8|10376.8|10366.8|10376|10366|6
1620895150000|2021-05-13 08:39:10|10376.5|10366.5|10376.3|10366.3|10376.8|10366.8|10376.3|10366.3|8
1620895160000|2021-05-13 08:39:20|10375.8|10365.8|10375.5|10365.5|10376.3|10366.3|10375|10365|9
1620895170000|2021-05-13 08:39:30|10375.8|10365.8|10375.5|10365.5|10375.8|10365.8|10375.3|10365.3|5
1620895180000|2021-05-13 08:39:40|10375.8|10365.8|10375.5|10365.5|10375.8|10365.8|10375.3|10365.3|9
1620895190000|2021-05-13 08:39:50|10375.3|10365.3|10375.3|10365.3|10375.3|10365.3|10375.3|10365.3|1
1620895200000|2021-05-13 08:40:00|10375.5|10365.5|10375.3|10365.3|10375.8|10365.8|10375.3|10365.3|4
1620895210000|2021-05-13 08:40:10|10375.5|10365.5|10375.3|10365.3|10375.8|10365.8|10375.3|10365.3|4
1620895220000|2021-05-13 08:40:20|10375|10365|10375.3|10365.3|10375.3|10365.3|10375|10365|2
1620895230000|2021-05-13 08:40:30|10375.5|10365.5|10376.3|10366.3|10376.8|10366.8|10375.5|10365.5|10
1620895240000|2021-05-13 08:40:40|10376.5|10366.5|10377.3|10367.3|10377.8|10367.8|10375.8|10365.8|13
1620895250000|2021-05-13 08:40:50|10377.8|10367.8|10379|10369|10379|10369|10377.3|10367.3|8
1620895260000|2021-05-13 08:41:00|10379.3|10369.3|10379|10369|10379.3|10369.3|10378.8|10368.8|4
1620895270000|2021-05-13 08:41:10|10378.5|10368.5|10377|10367|10378.5|10368.5|10377|10367|6
1620895280000|2021-05-13 08:41:20|10376.3|10366.3|10376.3|10366.3|10376.5|10366.5|10376|10366|5
1620895290000|2021-05-13 08:41:30|10376.5|10366.5|10376|10366|10376.5|10366.5|10375.8|10365.8|8
1620895300000|2021-05-13 08:41:40|10376.3|10366.3|10378.8|10368.8|10378.8|10368.8|10376.3|10366.3|8
1620895310000|2021-05-13 08:41:50|10379|10369|10376.5|10366.5|10379.5|10369.5|10376|10366|9
1620895320000|2021-05-13 08:42:00|10376.8|10366.8|10378.3|10368.3|10378.5|10368.5|10376.3|10366.3|12
1620895330000|2021-05-13 08:42:10|10378.5|10368.5|10375.5|10365.5|10378.5|10368.5|10375.5|10365.5|9
1620895340000|2021-05-13 08:42:20|10376|10366|10376|10366|10376|10366|10375.5|10365.5|3
1620895350000|2021-05-13 08:42:30|10376.3|10366.3|10375.5|10365.5|10376.5|10366.5|10375.5|10365.5|5
1620895360000|2021-05-13 08:42:40|10376|10366|10375.5|10365.5|10376.3|10366.3|10375.5|10365.5|12
1620895370000|2021-05-13 08:42:50|10376|10366|10379.8|10369.8|10379.8|10369.8|10375.5|10365.5|14
1620895380000|2021-05-13 08:43:00|10380|10370|10381.8|10371.8|10381.8|10371.8|10380|10370|14
1620895390000|2021-05-13 08:43:10|10381.5|10371.5|10380|10370|10381.5|10371.5|10380|10370|7
1620895400000|2021-05-13 08:43:20|10380.3|10370.3|10380.5|10370.5|10381|10371|10379.8|10369.8|11
1620895410000|2021-05-13 08:43:30|10381|10371|10381|10371|10381.5|10371.5|10380.5|10370.5|9
1620895420000|2021-05-13 08:43:40|10380.5|10370.5|10380.3|10370.3|10381.5|10371.5|10380.3|10370.3|5
1620895430000|2021-05-13 08:43:50|10379.3|10369.3|10378.5|10368.5|10379.3|10369.3|10378.5|10368.5|2
1620895440000|2021-05-13 08:44:00|10378.8|10368.8|10384.8|10374.8|10384.8|10374.8|10378.8|10368.8|8
1620895450000|2021-05-13 08:44:10|10384.5|10374.5|10385.5|10375.5|10385.5|10375.5|10383.8|10373.8|12
1620895460000|2021-05-13 08:44:20|10386.3|10376.3|10384.8|10374.8|10386.3|10376.3|10384.3|10374.3|11
1620895470000|2021-05-13 08:44:30|10385|10375|10385|10375|10385|10375|10385|10375|1
1620895480000|2021-05-13 08:44:40|10384.5|10374.5|10383.5|10373.5|10384.5|10374.5|10383|10373|7
1620895490000|2021-05-13 08:44:50|10383.8|10373.8|10385.5|10375.5|10386.5|10376.5|10383.5|10373.5|11
1620895500000|2021-05-13 08:45:00|10386|10376|10388.3|10378.3|10388.3|10378.3|10386|10376|5
1620895510000|2021-05-13 08:45:10|10388.8|10378.8|10385.3|10375.3|10388.8|10378.8|10385|10375|4
1620895520000|2021-05-13 08:45:20|10384.8|10374.8|10379.3|10369.3|10384.8|10374.8|10379.3|10369.3|12
1620895530000|2021-05-13 08:45:30|10378.5|10368.5|10376.5|10366.5|10379.3|10369.3|10376|10366|8
1620895540000|2021-05-13 08:45:40|10376|10366|10376.5|10366.5|10376.5|10366.5|10375.8|10365.8|6
1620895550000|2021-05-13 08:45:50|10376|10366|10376.5|10366.5|10376.5|10366.5|10376|10366|5
1620895560000|2021-05-13 08:46:00|10376.3|10366.3|10376|10366|10376.3|10366.3|10375.5|10365.5|5
1620895570000|2021-05-13 08:46:10|10375.8|10365.8|10374.3|10364.3|10375.8|10365.8|10373.9|10363.9|5
1620895580000|2021-05-13 08:46:20|10374.8|10364.8|10373.3|10363.3|10374.8|10364.8|10373.3|10363.3|4
1620895590000|2021-05-13 08:46:30|10373|10363|10370.8|10360.8|10373|10363|10370.8|10360.8|5
1620895600000|2021-05-13 08:46:40|10370.5|10360.5|10370.5|10360.5|10371|10361|10370.5|10360.5|4
1620895610000|2021-05-13 08:46:50|10370|10360|10369|10359|10370.3|10360.3|10369|10359|4
1620895620000|2021-05-13 08:47:00|10368.5|10358.5|10369.3|10359.3|10369.8|10359.8|10368|10358|8
1620895640000|2021-05-13 08:47:20|10369.5|10359.5|10369|10359|10369.5|10359.5|10369|10359|4
1620895650000|2021-05-13 08:47:30|10369.5|10359.5|10368|10358|10369.5|10359.5|10367.5|10357.5|8
1620895660000|2021-05-13 08:47:40|10368.3|10358.3|10365.8|10355.8|10368.3|10358.3|10365.8|10355.8|8
1620895670000|2021-05-13 08:47:50|10365.5|10355.5|10363.5|10353.5|10365.5|10355.5|10363.5|10353.5|16
1620895680000|2021-05-13 08:48:00|10364|10354|10360|10350|10364.3|10354.3|10360|10350|22
1620895690000|2021-05-13 08:48:10|10359|10349|10357.8|10347.8|10361.3|10351.3|10357.5|10347.5|17
1620895700000|2021-05-13 08:48:20|10357.5|10347.5|10357.8|10347.8|10359|10349|10357.5|10347.5|11
1620895710000|2021-05-13 08:48:30|10358.3|10348.3|10356.5|10346.5|10358.8|10348.8|10356.5|10346.5|10
1620895720000|2021-05-13 08:48:40|10355.8|10345.8|10356|10346|10356.8|10346.8|10355.3|10345.3|10
1620895730000|2021-05-13 08:48:50|10355.5|10345.5|10351|10341|10355.5|10345.5|10351|10341|12
1620895740000|2021-05-13 08:49:00|10350.8|10340.8|10344.3|10334.3|10350.8|10340.8|10344.3|10334.3|17
1620895750000|2021-05-13 08:49:10|10345.3|10335.3|10345.5|10335.5|10346|10336|10344|10334|19
1620895760000|2021-05-13 08:49:20|10346|10336|10341|10331|10346|10336|10339.8|10329.8|21
1620895770000|2021-05-13 08:49:30|10341.5|10331.5|10338.5|10328.5|10341.8|10331.8|10338.5|10328.5|6
1620895780000|2021-05-13 08:49:40|10338.3|10328.3|10337|10327|10338.5|10328.5|10337|10327|8
1620895790000|2021-05-13 08:49:50|10338|10328|10338.5|10328.5|10339.3|10329.3|10337.8|10327.8|11
1620895800000|2021-05-13 08:50:00|10339|10329|10345|10335|10345|10335|10339|10329|15
1620895810000|2021-05-13 08:50:10|10344.8|10334.8|10338.8|10328.8|10347|10337|10338|10328|18
1620895820000|2021-05-13 08:50:20|10338.5|10328.5|10338.8|10328.8|10340.3|10330.3|10337.5|10327.5|16
1620895830000|2021-05-13 08:50:30|10338.3|10328.3|10333.5|10323.5|10338.5|10328.5|10333.3|10323.3|16
1620895840000|2021-05-13 08:50:40|10333.3|10323.3|10330.8|10320.8|10333.3|10323.3|10330.8|10320.8|8
1620895850000|2021-05-13 08:50:50|10330.5|10320.5|10326.5|10316.5|10330.5|10320.5|10326.5|10316.5|16
1620895860000|2021-05-13 08:51:00|10326|10316|10328.5|10318.5|10329.5|10319.5|10326|10316|17
1620895870000|2021-05-13 08:51:10|10328.3|10318.3|10327.8|10317.8|10329|10319|10327.5|10317.5|12
1620895880000|2021-05-13 08:51:20|10328.3|10318.3|10336.8|10326.8|10336.8|10326.8|10327.8|10317.8|25
1620895890000|2021-05-13 08:51:30|10336.5|10326.5|10332|10322|10336.5|10326.5|10331.5|10321.5|15
1620895900000|2021-05-13 08:51:40|10332.3|10322.3|10332.5|10322.5|10332.5|10322.5|10331.5|10321.5|8
1620895910000|2021-05-13 08:51:50|10333|10323|10335.5|10325.5|10336.3|10326.3|10333|10323|11
1620895920000|2021-05-13 08:52:00|10335.8|10325.8|10334.8|10324.8|10336.3|10326.3|10334|10324|13
1620895930000|2021-05-13 08:52:10|10334.5|10324.5|10333|10323|10339.8|10329.8|10332|10322|21
1620895940000|2021-05-13 08:52:20|10333.3|10323.3|10333.8|10323.8|10334|10324|10333.3|10323.3|9
1620895950000|2021-05-13 08:52:30|10333.3|10323.3|10330.8|10320.8|10335|10325|10330.8|10320.8|19
1620895960000|2021-05-13 08:52:40|10331|10321|10332|10322|10332.8|10322.8|10331|10321|10
1620895970000|2021-05-13 08:52:50|10331.8|10321.8|10330|10320|10331.8|10321.8|10330|10320|11
1620895980000|2021-05-13 08:53:00|10330.5|10320.5|10332.3|10322.3|10332.8|10322.8|10330.5|10320.5|9
1620895990000|2021-05-13 08:53:10|10332|10322|10332|10322|10332.3|10322.3|10331.3|10321.3|5
1620896000000|2021-05-13 08:53:20|10331.3|10321.3|10331|10321|10332|10322|10331|10321|11
1620896010000|2021-05-13 08:53:30|10330.8|10320.8|10333.5|10323.5|10334|10324|10330.8|10320.8|15
1620896020000|2021-05-13 08:53:40|10333.3|10323.3|10334|10324|10334.8|10324.8|10332.8|10322.8|14
1620896030000|2021-05-13 08:53:50|10333.3|10323.3|10337|10327|10338.8|10328.8|10332.3|10322.3|20
1620896040000|2021-05-13 08:54:00|10337.8|10327.8|10335.3|10325.3|10338.8|10328.8|10335.3|10325.3|8
1620896050000|2021-05-13 08:54:10|10335|10325|10333.3|10323.3|10335|10325|10332.3|10322.3|6
1620896060000|2021-05-13 08:54:20|10333.5|10323.5|10333|10323|10334|10324|10331.8|10321.8|10
1620896070000|2021-05-13 08:54:30|10333.3|10323.3|10332.8|10322.8|10334.3|10324.3|10332.8|10322.8|13
1620896080000|2021-05-13 08:54:40|10333|10323|10334.3|10324.3|10335|10325|10333|10323|12
1620896090000|2021-05-13 08:54:50|10334|10324|10332.8|10322.8|10335.5|10325.5|10332.8|10322.8|15
1620896100000|2021-05-13 08:55:00|10332.3|10322.3|10331.8|10321.8|10337.5|10327.5|10330.8|10320.8|14
1620896110000|2021-05-13 08:55:10|10331.5|10321.5|10331.8|10321.8|10332.8|10322.8|10331.3|10321.3|13
1620896120000|2021-05-13 08:55:20|10327.8|10317.8|10329.3|10319.3|10329.3|10319.3|10327.3|10317.3|8
1620896130000|2021-05-13 08:55:30|10329|10319|10331.3|10321.3|10332.3|10322.3|10329|10319|12
1620896140000|2021-05-13 08:55:40|10331.5|10321.5|10332|10322|10334|10324|10331.3|10321.3|14
1620896150000|2021-05-13 08:55:50|10332.5|10322.5|10333.8|10323.8|10335.3|10325.3|10332.5|10322.5|9
1620896160000|2021-05-13 08:56:00|10331.8|10321.8|10331.5|10321.5|10331.8|10321.8|10330.3|10320.3|15
1620896170000|2021-05-13 08:56:10|10331.3|10321.3|10331.5|10321.5|10331.5|10321.5|10331|10321|8
1620896180000|2021-05-13 08:56:20|10332.3|10322.3|10333.3|10323.3|10334|10324|10330.8|10320.8|17
1620896190000|2021-05-13 08:56:30|10333.5|10323.5|10333|10323|10333.5|10323.5|10331.3|10321.3|14
1620896200000|2021-05-13 08:56:40|10334.3|10324.3|10335|10325|10335.3|10325.3|10332.3|10322.3|11
1620896210000|2021-05-13 08:56:50|10332.5|10322.5|10331.3|10321.3|10333|10323|10331.3|10321.3|6
1620896220000|2021-05-13 08:57:00|10331.8|10321.8|10336.3|10326.3|10338.3|10328.3|10331.8|10321.8|15
1620896230000|2021-05-13 08:57:10|10336.8|10326.8|10337.8|10327.8|10340.8|10330.8|10336.8|10326.8|15
1620896240000|2021-05-13 08:57:20|10338|10328|10339.8|10329.8|10340|10330|10336.5|10326.5|21
1620896250000|2021-05-13 08:57:30|10339.5|10329.5|10340|10330|10342|10332|10339.3|10329.3|14
1620896260000|2021-05-13 08:57:40|10340.3|10330.3|10342.5|10332.5|10342.5|10332.5|10339.5|10329.5|9
1620896270000|2021-05-13 08:57:50|10342.8|10332.8|10340.8|10330.8|10343|10333|10339.8|10329.8|16
1620896280000|2021-05-13 08:58:00|10341|10331|10341.5|10331.5|10342.5|10332.5|10340.8|10330.8|10
1620896290000|2021-05-13 08:58:10|10341.3|10331.3|10341|10331|10341.3|10331.3|10339|10329|15
1620896300000|2021-05-13 08:58:20|10341.3|10331.3|10340.5|10330.5|10341.3|10331.3|10339.5|10329.5|9
1620896310000|2021-05-13 08:58:30|10340.8|10330.8|10338|10328|10340.8|10330.8|10337.3|10327.3|10
1620896320000|2021-05-13 08:58:40|10338.3|10328.3|10339.8|10329.8|10341.5|10331.5|10338.3|10328.3|10
1620896330000|2021-05-13 08:58:50|10340.8|10330.8|10340.5|10330.5|10341.3|10331.3|10340.3|10330.3|6
1620896340000|2021-05-13 08:59:00|10340.3|10330.3|10340.8|10330.8|10340.8|10330.8|10340|10330|8
1620896350000|2021-05-13 08:59:10|10341.3|10331.3|10339.5|10329.5|10341.3|10331.3|10339.5|10329.5|9
1620896360000|2021-05-13 08:59:20|10339.8|10329.8|10339|10329|10340.8|10330.8|10339|10329|9
1620896370000|2021-05-13 08:59:30|10338.3|10328.3|10335.8|10325.8|10338.3|10328.3|10335.8|10325.8|8
1620896380000|2021-05-13 08:59:40|10335.5|10325.5|10334.5|10324.5|10335.5|10325.5|10334.5|10324.5|11
1620896390000|2021-05-13 08:59:50|10335.3|10325.3|10336|10326|10337|10327|10335.3|10325.3|9
1620896400000|2021-05-13 09:00:00|10336.8|10326.8|10336.3|10326.3|10338.5|10328.5|10335.8|10325.8|14
1620896410000|2021-05-13 09:00:10|10336.8|10326.8|10339.8|10329.8|10339.8|10329.8|10336.8|10326.8|5
1620896420000|2021-05-13 09:00:20|10340|10330|10342.8|10332.8|10344|10334|10340|10330|12
1620896430000|2021-05-13 09:00:30|10343|10333|10344.5|10334.5|10344.8|10334.8|10343|10333|6
1620896440000|2021-05-13 09:00:40|10345|10335|10343.5|10333.5|10346|10336|10342.8|10332.8|10
1620896450000|2021-05-13 09:00:50|10343.8|10333.8|10343.8|10333.8|10345|10335|10343.5|10333.5|8
1620896460000|2021-05-13 09:01:00|10344|10334|10342.8|10332.8|10344.8|10334.8|10341|10331|16
1620896470000|2021-05-13 09:01:10|10342.5|10332.5|10345.3|10335.3|10345.3|10335.3|10341.5|10331.5|12
1620896480000|2021-05-13 09:01:20|10345.5|10335.5|10346.5|10336.5|10346.5|10336.5|10345.5|10335.5|3
1620896490000|2021-05-13 09:01:30|10346|10336|10348.5|10338.5|10348.5|10338.5|10346|10336|5
1620896500000|2021-05-13 09:01:40|10348.8|10338.8|10348.5|10338.5|10349.3|10339.3|10347.8|10337.8|8
1620896510000|2021-05-13 09:01:50|10349.3|10339.3|10351.8|10341.8|10352.5|10342.5|10349.3|10339.3|4
1620896520000|2021-05-13 09:02:00|10352|10342|10357.3|10347.3|10357.5|10347.5|10352|10342|10
1620896530000|2021-05-13 09:02:10|10357.5|10347.5|10356.3|10346.3|10357.5|10347.5|10354.8|10344.8|7
1620896540000|2021-05-13 09:02:20|10356.5|10346.5|10353.8|10343.8|10356.5|10346.5|10353.8|10343.8|7
1620896550000|2021-05-13 09:02:30|10353.5|10343.5|10353.3|10343.3|10353.5|10343.5|10353.3|10343.3|2
1620896560000|2021-05-13 09:02:40|10352.5|10342.5|10347.3|10337.3|10352.5|10342.5|10347.3|10337.3|4
1620896570000|2021-05-13 09:02:50|10346.8|10336.8|10343.8|10333.8|10346.8|10336.8|10343.8|10333.8|7
1620896580000|2021-05-13 09:03:00|10343.3|10333.3|10343|10333|10345|10335|10341.8|10331.8|11
1620896590000|2021-05-13 09:03:10|10343.3|10333.3|10344|10334|10344.3|10334.3|10342.3|10332.3|10
1620896600000|2021-05-13 09:03:20|10343.8|10333.8|10344.3|10334.3|10344.8|10334.8|10342.5|10332.5|11
1620896610000|2021-05-13 09:03:30|10343.5|10333.5|10343.5|10333.5|10344|10334|10342.5|10332.5|14
1620896620000|2021-05-13 09:03:40|10343.8|10333.8|10345.5|10335.5|10345.8|10335.8|10343.8|10333.8|5
1620896630000|2021-05-13 09:03:50|10346|10336|10348.3|10338.3|10348.5|10338.5|10346|10336|9
1620896640000|2021-05-13 09:04:00|10348.8|10338.8|10350.3|10340.3|10350.3|10340.3|10348.8|10338.8|5
1620896650000|2021-05-13 09:04:10|10350.5|10340.5|10350.8|10340.8|10350.8|10340.8|10350.5|10340.5|2
1620896660000|2021-05-13 09:04:20|10351|10341|10351.3|10341.3|10351.8|10341.8|10350.5|10340.5|11
1620896670000|2021-05-13 09:04:30|10350.8|10340.8|10351.8|10341.8|10351.8|10341.8|10350.8|10340.8|4
1620896680000|2021-05-13 09:04:40|10352|10342|10353.8|10343.8|10353.8|10343.8|10352|10342|2
1620896690000|2021-05-13 09:04:50|10354.5|10344.5|10357.3|10347.3|10357.3|10347.3|10354.5|10344.5|4
1620896700000|2021-05-13 09:05:00|10357|10347|10356.8|10346.8|10357|10347|10356.8|10346.8|2
1620896710000|2021-05-13 09:05:10|10356.5|10346.5|10353.3|10343.3|10356.5|10346.5|10353|10343|8
1620896720000|2021-05-13 09:05:20|10353|10343|10349|10339|10353|10343|10349|10339|13
1620896730000|2021-05-13 09:05:30|10348.5|10338.5|10347.3|10337.3|10348.5|10338.5|10347|10337|7
1620896740000|2021-05-13 09:05:40|10347|10337|10345.3|10335.3|10347|10337|10345.3|10335.3|5
1620896750000|2021-05-13 09:05:50|10345.5|10335.5|10344.3|10334.3|10345.5|10335.5|10343.8|10333.8|7
1620896760000|2021-05-13 09:06:00|10344|10334|10343.8|10333.8|10344|10334|10343.3|10333.3|7
1620896770000|2021-05-13 09:06:10|10344|10334|10342.5|10332.5|10344|10334|10342|10332|7
1620896780000|2021-05-13 09:06:20|10342.8|10332.8|10342.3|10332.3|10344.3|10334.3|10342.3|10332.3|7
1620896790000|2021-05-13 09:06:30|10343.8|10333.8|10343.8|10333.8|10343.8|10333.8|10343.8|10333.8|1
1620896800000|2021-05-13 09:06:40|10345|10335|10345.5|10335.5|10345.5|10335.5|10345|10335|2
1620896810000|2021-05-13 09:06:50|10345|10335|10343.8|10333.8|10345|10335|10343.8|10333.8|4
1620896820000|2021-05-13 09:07:00|10343.3|10333.3|10340.8|10330.8|10343.3|10333.3|10340.8|10330.8|6
1620896830000|2021-05-13 09:07:10|10341|10331|10341|10331|10342.8|10332.8|10341|10331|7
1620896840000|2021-05-13 09:07:20|10340.8|10330.8|10333.8|10323.8|10340.8|10330.8|10333.8|10323.8|16
1620896850000|2021-05-13 09:07:30|10334.3|10324.3|10334|10324|10334.3|10324.3|10333.5|10323.5|6
1620896860000|2021-05-13 09:07:40|10333.8|10323.8|10330.3|10320.3|10333.8|10323.8|10329.5|10319.5|7
1620896870000|2021-05-13 09:07:50|10330|10320|10328.5|10318.5|10330|10320|10328.5|10318.5|7
1620896880000|2021-05-13 09:08:00|10328.3|10318.3|10333.8|10323.8|10333.8|10323.8|10328.3|10318.3|9
1620896890000|2021-05-13 09:08:10|10333.5|10323.5|10333.8|10323.8|10334|10324|10333.5|10323.5|4
1620896900000|2021-05-13 09:08:20|10334|10324|10333.8|10323.8|10334|10324|10333.8|10323.8|2
1620896910000|2021-05-13 09:08:30|10334|10324|10334|10324|10334|10324|10334|10324|1
1620896920000|2021-05-13 09:08:40|10334.3|10324.3|10337.5|10327.5|10337.5|10327.5|10334.3|10324.3|8
1620896930000|2021-05-13 09:08:50|10338|10328|10338.8|10328.8|10339.3|10329.3|10338|10328|10
1620896940000|2021-05-13 09:09:00|10339|10329|10339|10329|10341.3|10331.3|10338.8|10328.8|7
1620896950000|2021-05-13 09:09:10|10339.5|10329.5|10340|10330|10340.8|10330.8|10339.5|10329.5|5
1620896960000|2021-05-13 09:09:20|10339.5|10329.5|10340.8|10330.8|10340.8|10330.8|10338.8|10328.8|8
1620896970000|2021-05-13 09:09:30|10341|10331|10341|10331|10341.3|10331.3|10341|10331|3
1620896980000|2021-05-13 09:09:40|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|1
1620896990000|2021-05-13 09:09:50|10341.8|10331.8|10338.3|10328.3|10342.8|10332.8|10338.3|10328.3|7
1620897000000|2021-05-13 09:10:00|10338.5|10328.5|10341.8|10331.8|10342|10332|10338.5|10328.5|7
1620897010000|2021-05-13 09:10:10|10342|10332|10346|10336|10346|10336|10342|10332|13
1620897020000|2021-05-13 09:10:20|10345.8|10335.8|10345|10335|10345.8|10335.8|10345|10335|4
1620897030000|2021-05-13 09:10:30|10345.3|10335.3|10346|10336|10346.5|10336.5|10345.3|10335.3|7
1620897040000|2021-05-13 09:10:40|10345.3|10335.3|10347.8|10337.8|10348.5|10338.5|10345.3|10335.3|13
1620897050000|2021-05-13 09:10:50|10348.3|10338.3|10348|10338|10348.8|10338.8|10344.8|10334.8|8
1620897060000|2021-05-13 09:11:00|10348.5|10338.5|10349|10339|10350|10340|10348.3|10338.3|8
1620897070000|2021-05-13 09:11:10|10348.5|10338.5|10348|10338|10348.5|10338.5|10348|10338|3
1620897080000|2021-05-13 09:11:20|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|1
1620897090000|2021-05-13 09:11:30|10349.5|10339.5|10349.3|10339.3|10349.5|10339.5|10349.3|10339.3|2
1620897100000|2021-05-13 09:11:40|10349|10339|10346.5|10336.5|10349|10339|10346|10336|6
1620897110000|2021-05-13 09:11:50|10347|10337|10345.3|10335.3|10349|10339|10345|10335|13
1620897120000|2021-05-13 09:12:00|10345.5|10335.5|10346.8|10336.8|10347|10337|10345.5|10335.5|8
1620897130000|2021-05-13 09:12:10|10346.5|10336.5|10351|10341|10351.8|10341.8|10346.5|10336.5|11
1620897140000|2021-05-13 09:12:20|10350.8|10340.8|10351|10341|10351|10341|10350.5|10340.5|4
1620897150000|2021-05-13 09:12:30|10351.3|10341.3|10350.5|10340.5|10351.8|10341.8|10350.5|10340.5|5
1620897160000|2021-05-13 09:12:40|10350|10340|10349.8|10339.8|10350|10340|10348|10338|5
1620897170000|2021-05-13 09:12:50|10350|10340|10346.3|10336.3|10350|10340|10346.3|10336.3|9
1620897180000|2021-05-13 09:13:00|10347|10337|10345.8|10335.8|10347|10337|10345.8|10335.8|4
1620897190000|2021-05-13 09:13:10|10346|10336|10345.5|10335.5|10346|10336|10344.3|10334.3|5
1620897200000|2021-05-13 09:13:20|10345.8|10335.8|10347.5|10337.5|10347.5|10337.5|10345.8|10335.8|10
1620897210000|2021-05-13 09:13:30|10347.8|10337.8|10347.5|10337.5|10348.5|10338.5|10347.3|10337.3|12
1620897220000|2021-05-13 09:13:40|10347.3|10337.3|10344.8|10334.8|10347.3|10337.3|10344.8|10334.8|4
1620897230000|2021-05-13 09:13:50|10344.5|10334.5|10343.8|10333.8|10345.5|10335.5|10343.8|10333.8|7
1620897240000|2021-05-13 09:14:00|10343.5|10333.5|10344.5|10334.5|10344.5|10334.5|10341.8|10331.8|8
1620897250000|2021-05-13 09:14:10|10344.8|10334.8|10341.8|10331.8|10345.5|10335.5|10341.8|10331.8|8
1620897260000|2021-05-13 09:14:20|10342|10332|10342.3|10332.3|10342.3|10332.3|10342|10332|2
1620897270000|2021-05-13 09:14:30|10342|10332|10341.3|10331.3|10342|10332|10341.3|10331.3|4
1620897280000|2021-05-13 09:14:40|10340.8|10330.8|10339|10329|10340.8|10330.8|10339|10329|5
1620897290000|2021-05-13 09:14:50|10339.3|10329.3|10337.3|10327.3|10339.3|10329.3|10337.3|10327.3|8
1620897300000|2021-05-13 09:15:00|10337.5|10327.5|10336.5|10326.5|10340.3|10330.3|10335.5|10325.5|11
1620897310000|2021-05-13 09:15:10|10336.3|10326.3|10332.5|10322.5|10336.3|10326.3|10332.5|10322.5|7
1620897320000|2021-05-13 09:15:20|10332.8|10322.8|10332.5|10322.5|10333.3|10323.3|10332.3|10322.3|6
1620897330000|2021-05-13 09:15:30|10332.8|10322.8|10332.5|10322.5|10333|10323|10332.5|10322.5|3
1620897340000|2021-05-13 09:15:40|10332.3|10322.3|10332.3|10322.3|10332.5|10322.5|10331|10321|5
1620897350000|2021-05-13 09:15:50|10332.5|10322.5|10331.8|10321.8|10332.8|10322.8|10331.8|10321.8|6
1620897360000|2021-05-13 09:16:00|10332|10322|10329.5|10319.5|10332.3|10322.3|10329.5|10319.5|7
1620897370000|2021-05-13 09:16:10|10329.8|10319.8|10334.3|10324.3|10334.3|10324.3|10329.8|10319.8|8
1620897380000|2021-05-13 09:16:20|10334.8|10324.8|10337.5|10327.5|10337.5|10327.5|10334.8|10324.8|7
1620897390000|2021-05-13 09:16:30|10337.8|10327.8|10338.5|10328.5|10339.5|10329.5|10337.8|10327.8|5
1620897410000|2021-05-13 09:16:50|10339|10329|10340.5|10330.5|10342|10332|10339|10329|11
1620897420000|2021-05-13 09:17:00|10340.3|10330.3|10337.8|10327.8|10340.5|10330.5|10337.8|10327.8|5
1620897430000|2021-05-13 09:17:10|10337.5|10327.5|10334.3|10324.3|10337.5|10327.5|10334.3|10324.3|4
1620897440000|2021-05-13 09:17:20|10334|10324|10331.8|10321.8|10334|10324|10331.8|10321.8|8
1620897450000|2021-05-13 09:17:30|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|1
1620897480000|2021-05-13 09:18:00|10332|10322|10333.5|10323.5|10333.5|10323.5|10332|10322|3
1620897490000|2021-05-13 09:18:10|10333.3|10323.3|10332.8|10322.8|10333.8|10323.8|10331.5|10321.5|13
1620897500000|2021-05-13 09:18:20|10333|10323|10333.5|10323.5|10333.5|10323.5|10333|10323|2
1620897510000|2021-05-13 09:18:30|10333.3|10323.3|10333.5|10323.5|10333.5|10323.5|10333.3|10323.3|2
1620897520000|2021-05-13 09:18:40|10333.3|10323.3|10331.5|10321.5|10333.3|10323.3|10331.5|10321.5|6
1620897530000|2021-05-13 09:18:50|10331.8|10321.8|10333.3|10323.3|10333.5|10323.5|10331.8|10321.8|5
1620897540000|2021-05-13 09:19:00|10333.5|10323.5|10332|10322|10333.5|10323.5|10332|10322|3
1620897550000|2021-05-13 09:19:10|10332.3|10322.3|10332|10322|10333.5|10323.5|10332|10322|8
1620897560000|2021-05-13 09:19:20|10331.8|10321.8|10332.8|10322.8|10332.8|10322.8|10331.8|10321.8|11
1620897570000|2021-05-13 09:19:30|10333|10323|10333|10323|10336.8|10326.8|10333|10323|7
1620897580000|2021-05-13 09:19:40|10333.3|10323.3|10336.8|10326.8|10336.8|10326.8|10333.3|10323.3|10
1620897590000|2021-05-13 09:19:50|10336|10326|10337.5|10327.5|10337.5|10327.5|10336|10326|7
1620897600000|2021-05-13 09:20:00|10337.3|10327.3|10335.3|10325.3|10337.5|10327.5|10335.3|10325.3|7
1620897610000|2021-05-13 09:20:10|10335|10325|10333|10323|10335|10325|10333|10323|2
1620897620000|2021-05-13 09:20:20|10332.8|10322.8|10331|10321|10332.8|10322.8|10331|10321|4
1620897640000|2021-05-13 09:20:40|10331.3|10321.3|10332|10322|10332|10322|10331.3|10321.3|2
1620897650000|2021-05-13 09:20:50|10332.5|10322.5|10331.5|10321.5|10333|10323|10331.5|10321.5|7
1620897660000|2021-05-13 09:21:00|10331.3|10321.3|10331.8|10321.8|10332.3|10322.3|10331.3|10321.3|8
1620897670000|2021-05-13 09:21:10|10332|10322|10333.3|10323.3|10334.8|10324.8|10332|10322|11
1620897680000|2021-05-13 09:21:20|10333|10323|10331.3|10321.3|10333.8|10323.8|10331.3|10321.3|19
1620897690000|2021-05-13 09:21:30|10331.8|10321.8|10332|10322|10332|10322|10331.5|10321.5|12
1620897700000|2021-05-13 09:21:40|10331.8|10321.8|10331.8|10321.8|10332|10322|10331.3|10321.3|5
1620897710000|2021-05-13 09:21:50|10332.3|10322.3|10332.5|10322.5|10332.5|10322.5|10331.3|10321.3|8
1620897720000|2021-05-13 09:22:00|10333.3|10323.3|10334.8|10324.8|10334.8|10324.8|10333.3|10323.3|9
1620897730000|2021-05-13 09:22:10|10334|10324|10333|10323|10334.3|10324.3|10332.8|10322.8|8
1620897740000|2021-05-13 09:22:20|10332.5|10322.5|10332|10322|10333.3|10323.3|10331.8|10321.8|7
1620897750000|2021-05-13 09:22:30|10332.3|10322.3|10334.8|10324.8|10334.8|10324.8|10332.3|10322.3|10
1620897760000|2021-05-13 09:22:40|10335|10325|10336.3|10326.3|10337|10327|10334.3|10324.3|9
1620897770000|2021-05-13 09:22:50|10337|10327|10337.3|10327.3|10338.3|10328.3|10336.8|10326.8|13
1620897780000|2021-05-13 09:23:00|10337.5|10327.5|10338.8|10328.8|10338.8|10328.8|10337.5|10327.5|4
1620897790000|2021-05-13 09:23:10|10339.3|10329.3|10342.5|10332.5|10343|10333|10339.3|10329.3|12
1620897800000|2021-05-13 09:23:20|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|10342.5|10332.5|7
1620897810000|2021-05-13 09:23:30|10344|10334|10346|10336|10347|10337|10343.8|10333.8|9
1620897830000|2021-05-13 09:23:50|10346.3|10336.3|10347.5|10337.5|10347.5|10337.5|10346.3|10336.3|4
1620897840000|2021-05-13 09:24:00|10347.8|10337.8|10348.5|10338.5|10348.5|10338.5|10347.8|10337.8|3
1620897850000|2021-05-13 09:24:10|10348.3|10338.3|10347.5|10337.5|10348.3|10338.3|10347.5|10337.5|4
1620897860000|2021-05-13 09:24:20|10347.8|10337.8|10346.8|10336.8|10348|10338|10346.8|10336.8|6
1620897870000|2021-05-13 09:24:30|10347.3|10337.3|10348|10338|10348|10338|10347.3|10337.3|4
1620897880000|2021-05-13 09:24:40|10347.8|10337.8|10346.3|10336.3|10347.8|10337.8|10346.3|10336.3|3
1620897900000|2021-05-13 09:25:00|10346.8|10336.8|10348|10338|10348.5|10338.5|10346.8|10336.8|7
1620897910000|2021-05-13 09:25:10|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10348.3|10338.3|2
1620897920000|2021-05-13 09:25:20|10348.8|10338.8|10349.5|10339.5|10349.8|10339.8|10348.8|10338.8|5
1620897940000|2021-05-13 09:25:40|10350.3|10340.3|10350.8|10340.8|10351|10341|10350.3|10340.3|3
1620897950000|2021-05-13 09:25:50|10351.5|10341.5|10351|10341|10351.5|10341.5|10350.8|10340.8|5
1620897970000|2021-05-13 09:26:10|10350|10340|10350|10340|10350.3|10340.3|10349.8|10339.8|6
1620897980000|2021-05-13 09:26:20|10350.3|10340.3|10350.5|10340.5|10350.8|10340.8|10350.3|10340.3|4
1620897990000|2021-05-13 09:26:30|10350|10340|10350.5|10340.5|10350.5|10340.5|10349.8|10339.8|4
1620898000000|2021-05-13 09:26:40|10350.3|10340.3|10350|10340|10350.5|10340.5|10350|10340|5
1620898010000|2021-05-13 09:26:50|10350.3|10340.3|10350.5|10340.5|10351.3|10341.3|10350.3|10340.3|5
1620898020000|2021-05-13 09:27:00|10350.8|10340.8|10350.8|10340.8|10350.8|10340.8|10350.8|10340.8|1
1620898030000|2021-05-13 09:27:10|10351.5|10341.5|10352.5|10342.5|10352.5|10342.5|10351.3|10341.3|4
1620898040000|2021-05-13 09:27:20|10352|10342|10352.3|10342.3|10352.3|10342.3|10352|10342|4
1620898050000|2021-05-13 09:27:30|10352.5|10342.5|10352.3|10342.3|10352.5|10342.5|10352.3|10342.3|2
1620898060000|2021-05-13 09:27:40|10352|10342|10352.3|10342.3|10352.3|10342.3|10351.8|10341.8|6
1620898070000|2021-05-13 09:27:50|10352.5|10342.5|10352.8|10342.8|10352.8|10342.8|10352.5|10342.5|2
1620898110000|2021-05-13 09:28:30|10352.3|10342.3|10352.3|10342.3|10352.8|10342.8|10352.3|10342.3|7
1620898120000|2021-05-13 09:28:40|10352.8|10342.8|10351.5|10341.5|10352.8|10342.8|10351.5|10341.5|5
1620898130000|2021-05-13 09:28:50|10351.3|10341.3|10349.5|10339.5|10351.3|10341.3|10349.5|10339.5|3
1620898140000|2021-05-13 09:29:00|10349.3|10339.3|10350|10340|10350.5|10340.5|10349.3|10339.3|10
1620898150000|2021-05-13 09:29:10|10349.8|10339.8|10350|10340|10351.3|10341.3|10349.3|10339.3|11
1620898160000|2021-05-13 09:29:20|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|10349.3|10339.3|8
1620898170000|2021-05-13 09:29:30|10350|10340|10350.5|10340.5|10350.8|10340.8|10349.8|10339.8|14
1620898180000|2021-05-13 09:29:40|10351|10341|10351.3|10341.3|10352.3|10342.3|10351|10341|8
1620898190000|2021-05-13 09:29:50|10351.8|10341.8|10352.3|10342.3|10352.3|10342.3|10351.3|10341.3|4
1620898200000|2021-05-13 09:30:00|10352.8|10342.8|10353|10343|10353.3|10343.3|10352.3|10342.3|5
1620898210000|2021-05-13 09:30:10|10353.3|10343.3|10353.5|10343.5|10353.5|10343.5|10352.8|10342.8|8
1620898220000|2021-05-13 09:30:20|10354|10344|10359.5|10349.5|10360|10350|10354|10344|12
1620898230000|2021-05-13 09:30:30|10359.8|10349.8|10360.3|10350.3|10360.3|10350.3|10359.8|10349.8|4
1620898240000|2021-05-13 09:30:40|10360.5|10350.5|10361.3|10351.3|10361.3|10351.3|10360.5|10350.5|4
1620898250000|2021-05-13 09:30:50|10360.8|10350.8|10361.8|10351.8|10361.8|10351.8|10360.8|10350.8|3
1620898260000|2021-05-13 09:31:00|10361.3|10351.3|10361.3|10351.3|10361.3|10351.3|10360.5|10350.5|5
1620898270000|2021-05-13 09:31:10|10361.8|10351.8|10363.3|10353.3|10363.3|10353.3|10361.8|10351.8|3
1620898280000|2021-05-13 09:31:20|10363.5|10353.5|10363.8|10353.8|10363.8|10353.8|10363.3|10353.3|4
1620898290000|2021-05-13 09:31:30|10364.8|10354.8|10364.8|10354.8|10365.3|10355.3|10364.8|10354.8|7
1620898300000|2021-05-13 09:31:40|10365|10355|10365.3|10355.3|10365.8|10355.8|10364.5|10354.5|11
1620898310000|2021-05-13 09:31:50|10365|10355|10365|10355|10365|10355|10363.8|10353.8|6
1620898320000|2021-05-13 09:32:00|10364.8|10354.8|10364|10354|10364.8|10354.8|10363.5|10353.5|9
1620898330000|2021-05-13 09:32:10|10364.3|10354.3|10363.8|10353.8|10364.3|10354.3|10363.8|10353.8|2
1620898340000|2021-05-13 09:32:20|10363.5|10353.5|10363.8|10353.8|10364.5|10354.5|10363.3|10353.3|8
1620898350000|2021-05-13 09:32:30|10363.5|10353.5|10362.8|10352.8|10363.5|10353.5|10362.8|10352.8|4
1620898360000|2021-05-13 09:32:40|10363|10353|10362|10352|10363.8|10353.8|10362|10352|6
1620898370000|2021-05-13 09:32:50|10362.3|10352.3|10362|10352|10362.5|10352.5|10362|10352|4
1620898380000|2021-05-13 09:33:00|10361.8|10351.8|10362.5|10352.5|10362.5|10352.5|10361.5|10351.5|5
1620898390000|2021-05-13 09:33:10|10362.8|10352.8|10364.8|10354.8|10364.8|10354.8|10362.8|10352.8|5
1620898400000|2021-05-13 09:33:20|10364.5|10354.5|10363.8|10353.8|10364.5|10354.5|10363.8|10353.8|2
1620898410000|2021-05-13 09:33:30|10363.3|10353.3|10361.5|10351.5|10363.3|10353.3|10361.5|10351.5|4
1620898420000|2021-05-13 09:33:40|10361|10351|10360.5|10350.5|10361|10351|10360|10350|6
1620898430000|2021-05-13 09:33:50|10360.8|10350.8|10360.5|10350.5|10360.8|10350.8|10360|10350|6
1620898440000|2021-05-13 09:34:00|10360.3|10350.3|10360.5|10350.5|10360.5|10350.5|10360.3|10350.3|2
1620898450000|2021-05-13 09:34:10|10360.8|10350.8|10361.3|10351.3|10362.3|10352.3|10360.8|10350.8|7
1620898460000|2021-05-13 09:34:20|10361|10351|10360.3|10350.3|10361.3|10351.3|10360.3|10350.3|5
1620898470000|2021-05-13 09:34:30|10360|10350|10359|10349|10360|10350|10359|10349|5
1620898480000|2021-05-13 09:34:40|10359.3|10349.3|10359|10349|10359.5|10349.5|10359|10349|5
1620898490000|2021-05-13 09:34:50|10359.3|10349.3|10359.8|10349.8|10361.3|10351.3|10359|10349|9
1620898500000|2021-05-13 09:35:00|10360|10350|10361.8|10351.8|10361.8|10351.8|10359.8|10349.8|7
1620898510000|2021-05-13 09:35:10|10361.5|10351.5|10362.8|10352.8|10362.8|10352.8|10360.5|10350.5|6
1620898520000|2021-05-13 09:35:20|10362.5|10352.5|10360.3|10350.3|10362.5|10352.5|10360|10350|6
1620898530000|2021-05-13 09:35:30|10359.8|10349.8|10359.5|10349.5|10360|10350|10359.5|10349.5|8
1620898540000|2021-05-13 09:35:40|10359|10349|10359|10349|10359.8|10349.8|10359|10349|6
1620898550000|2021-05-13 09:35:50|10358.8|10348.8|10355.8|10345.8|10358.8|10348.8|10355.8|10345.8|7
1620898560000|2021-05-13 09:36:00|10356|10346|10355.8|10345.8|10356.3|10346.3|10355.8|10345.8|8
1620898570000|2021-05-13 09:36:10|10355.3|10345.3|10354|10344|10355.3|10345.3|10353.8|10343.8|6
1620898580000|2021-05-13 09:36:20|10354.3|10344.3|10354.3|10344.3|10354.3|10344.3|10354.3|10344.3|1
1620898590000|2021-05-13 09:36:30|10354|10344|10352.3|10342.3|10354.8|10344.8|10352.3|10342.3|17
1620898600000|2021-05-13 09:36:40|10352.5|10342.5|10352.3|10342.3|10352.5|10342.5|10351.3|10341.3|9
1620898610000|2021-05-13 09:36:50|10352.8|10342.8|10353.5|10343.5|10353.5|10343.5|10352|10342|8
1620898620000|2021-05-13 09:37:00|10353.8|10343.8|10355.8|10345.8|10358.8|10348.8|10353.8|10343.8|15
1620898630000|2021-05-13 09:37:10|10355.5|10345.5|10353.5|10343.5|10355.8|10345.8|10353.5|10343.5|8
1620898640000|2021-05-13 09:37:20|10353.8|10343.8|10355.3|10345.3|10355.3|10345.3|10353.8|10343.8|4
1620898650000|2021-05-13 09:37:30|10355.5|10345.5|10357.3|10347.3|10357.3|10347.3|10355.5|10345.5|4
1620898660000|2021-05-13 09:37:40|10357|10347|10357.3|10347.3|10358.3|10348.3|10356.8|10346.8|9
1620898670000|2021-05-13 09:37:50|10357.5|10347.5|10358|10348|10358.3|10348.3|10357.5|10347.5|5
1620898680000|2021-05-13 09:38:00|10358.5|10348.5|10356.8|10346.8|10358.5|10348.5|10356.8|10346.8|5
1620898690000|2021-05-13 09:38:10|10356.5|10346.5|10357.5|10347.5|10358|10348|10356.5|10346.5|7
1620898700000|2021-05-13 09:38:20|10357.3|10347.3|10357|10347|10358.3|10348.3|10357|10347|9
1620898710000|2021-05-13 09:38:30|10356.8|10346.8|10358.3|10348.3|10358.3|10348.3|10356.8|10346.8|5
1620898720000|2021-05-13 09:38:40|10357.5|10347.5|10356|10346|10357.5|10347.5|10355.8|10345.8|4
1620898730000|2021-05-13 09:38:50|10355.8|10345.8|10354.5|10344.5|10355.8|10345.8|10354.5|10344.5|4
1620898740000|2021-05-13 09:39:00|10355|10345|10357.3|10347.3|10357.3|10347.3|10355|10345|4
1620898750000|2021-05-13 09:39:10|10358|10348|10357.5|10347.5|10358|10348|10357.3|10347.3|4
1620898760000|2021-05-13 09:39:20|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|1
1620898770000|2021-05-13 09:39:30|10357.5|10347.5|10359.3|10349.3|10359.5|10349.5|10357.5|10347.5|6
1620898780000|2021-05-13 09:39:40|10359|10349|10357|10347|10359|10349|10356.8|10346.8|10
1620898790000|2021-05-13 09:39:50|10357.5|10347.5|10359.5|10349.5|10359.5|10349.5|10357.5|10347.5|8
1620898800000|2021-05-13 09:40:00|10359.3|10349.3|10359.3|10349.3|10360.3|10350.3|10359.3|10349.3|4
1620898810000|2021-05-13 09:40:10|10359.5|10349.5|10359.5|10349.5|10360.3|10350.3|10359.5|10349.5|5
1620898830000|2021-05-13 09:40:30|10360|10350|10360.8|10350.8|10360.8|10350.8|10360|10350|2
1620898840000|2021-05-13 09:40:40|10360.5|10350.5|10361|10351|10361|10351|10360.5|10350.5|3
1620898850000|2021-05-13 09:40:50|10360.5|10350.5|10360.5|10350.5|10360.5|10350.5|10360.5|10350.5|1
1620898860000|2021-05-13 09:41:00|10360.3|10350.3|10359.5|10349.5|10360.3|10350.3|10359.3|10349.3|7
1620898870000|2021-05-13 09:41:10|10359.8|10349.8|10360.5|10350.5|10360.5|10350.5|10359.3|10349.3|8
1620898880000|2021-05-13 09:41:20|10360.3|10350.3|10359.3|10349.3|10360.3|10350.3|10359.3|10349.3|3
1620898890000|2021-05-13 09:41:30|10359.5|10349.5|10359.5|10349.5|10359.5|10349.5|10359.5|10349.5|1
1620898900000|2021-05-13 09:41:40|10359.3|10349.3|10358.5|10348.5|10359.3|10349.3|10358.5|10348.5|4
1620898910000|2021-05-13 09:41:50|10358|10348|10357.3|10347.3|10358.5|10348.5|10357|10347|5
1620898920000|2021-05-13 09:42:00|10357.5|10347.5|10357.5|10347.5|10357.5|10347.5|10357.5|10347.5|1
1620898930000|2021-05-13 09:42:10|10357|10347|10358.3|10348.3|10358.3|10348.3|10357|10347|2
1620898940000|2021-05-13 09:42:20|10358|10348|10357|10347|10358|10348|10357|10347|3
1620898950000|2021-05-13 09:42:30|10356.5|10346.5|10355.8|10345.8|10356.5|10346.5|10355.3|10345.3|3
1620898960000|2021-05-13 09:42:40|10356|10346|10357|10347|10357|10347|10356|10346|3
1620898980000|2021-05-13 09:43:00|10357.3|10347.3|10361.8|10351.8|10361.8|10351.8|10357.3|10347.3|7
1620898990000|2021-05-13 09:43:10|10361.5|10351.5|10361.8|10351.8|10362.3|10352.3|10361|10351|7
1620899000000|2021-05-13 09:43:20|10361.5|10351.5|10362.5|10352.5|10362.5|10352.5|10361.3|10351.3|5
1620899010000|2021-05-13 09:43:30|10362.8|10352.8|10360.3|10350.3|10362.8|10352.8|10360|10350|8
1620899030000|2021-05-13 09:43:50|10359.8|10349.8|10360.3|10350.3|10360.3|10350.3|10359.8|10349.8|3
1620899040000|2021-05-13 09:44:00|10360|10350|10358|10348|10360|10350|10358|10348|4
1620899050000|2021-05-13 09:44:10|10358.3|10348.3|10359.5|10349.5|10359.5|10349.5|10358.3|10348.3|3
1620899060000|2021-05-13 09:44:20|10359.3|10349.3|10358|10348|10359.3|10349.3|10358|10348|2
1620899070000|2021-05-13 09:44:30|10359|10349|10358.3|10348.3|10359|10349|10358.3|10348.3|3
1620899080000|2021-05-13 09:44:40|10358|10348|10351.8|10341.8|10358|10348|10351.3|10341.3|9
1620899090000|2021-05-13 09:44:50|10352|10342|10353.5|10343.5|10353.8|10343.8|10351.3|10341.3|9
1620899100000|2021-05-13 09:45:00|10353.8|10343.8|10355.8|10345.8|10356|10346|10353.8|10343.8|6
1620899110000|2021-05-13 09:45:10|10355|10345|10356|10346|10356.5|10346.5|10354.8|10344.8|6
1620899120000|2021-05-13 09:45:20|10355.3|10345.3|10352.8|10342.8|10355.5|10345.5|10352.8|10342.8|7
1620899130000|2021-05-13 09:45:30|10352.5|10342.5|10352.5|10342.5|10353.3|10343.3|10351.3|10341.3|13
1620899140000|2021-05-13 09:45:40|10353|10343|10353.5|10343.5|10353.5|10343.5|10352.5|10342.5|4
1620899150000|2021-05-13 09:45:50|10354|10344|10353.5|10343.5|10354|10344|10353.5|10343.5|2
1620899170000|2021-05-13 09:46:10|10354.5|10344.5|10353.5|10343.5|10354.5|10344.5|10353.5|10343.5|6
1620899180000|2021-05-13 09:46:20|10353.8|10343.8|10354.5|10344.5|10354.5|10344.5|10353.8|10343.8|2
1620899200000|2021-05-13 09:46:40|10354|10344|10354.3|10344.3|10354.5|10344.5|10353.5|10343.5|5
1620899210000|2021-05-13 09:46:50|10353.8|10343.8|10353.8|10343.8|10354|10344|10353.8|10343.8|3
1620899220000|2021-05-13 09:47:00|10353.5|10343.5|10352.5|10342.5|10353.5|10343.5|10352.5|10342.5|3
1620899230000|2021-05-13 09:47:10|10352.3|10342.3|10349.5|10339.5|10352.5|10342.5|10349.5|10339.5|10
1620899240000|2021-05-13 09:47:20|10349.8|10339.8|10347.3|10337.3|10351|10341|10347.3|10337.3|10
1620899250000|2021-05-13 09:47:30|10347.5|10337.5|10349|10339|10350.3|10340.3|10347.5|10337.5|14
1620899260000|2021-05-13 09:47:40|10349.5|10339.5|10349|10339|10349.8|10339.8|10348.5|10338.5|7
1620899270000|2021-05-13 09:47:50|10349.5|10339.5|10348.8|10338.8|10350|10340|10348.8|10338.8|3
1620899280000|2021-05-13 09:48:00|10349.3|10339.3|10348.5|10338.5|10349.5|10339.5|10348|10338|7
1620899290000|2021-05-13 09:48:10|10348|10338|10347|10337|10348|10338|10347|10337|7
1620899300000|2021-05-13 09:48:20|10346|10336|10345.5|10335.5|10347.3|10337.3|10345.5|10335.5|7
1620899310000|2021-05-13 09:48:30|10345.8|10335.8|10347.5|10337.5|10348|10338|10345.8|10335.8|3
1620899320000|2021-05-13 09:48:40|10347.3|10337.3|10346.5|10336.5|10347.3|10337.3|10346.5|10336.5|2
1620899330000|2021-05-13 09:48:50|10346.3|10336.3|10345.8|10335.8|10346.3|10336.3|10345.8|10335.8|4
1620899340000|2021-05-13 09:49:00|10345.5|10335.5|10343.3|10333.3|10345.5|10335.5|10341.5|10331.5|9
1620899350000|2021-05-13 09:49:10|10343|10333|10343|10333|10343|10333|10343|10333|1
1620899360000|2021-05-13 09:49:20|10342.8|10332.8|10342.3|10332.3|10342.8|10332.8|10341.5|10331.5|6
1620899370000|2021-05-13 09:49:30|10341.8|10331.8|10341.3|10331.3|10341.8|10331.8|10339.8|10329.8|6
1620899380000|2021-05-13 09:49:40|10341|10331|10340.8|10330.8|10341|10331|10340.3|10330.3|4
1620899390000|2021-05-13 09:49:50|10341|10331|10341.3|10331.3|10341.3|10331.3|10341|10331|2
1620899400000|2021-05-13 09:50:00|10341.5|10331.5|10342.3|10332.3|10342.3|10332.3|10341.5|10331.5|3
1620899410000|2021-05-13 09:50:10|10342.5|10332.5|10342.5|10332.5|10342.8|10332.8|10342.5|10332.5|3
1620899420000|2021-05-13 09:50:20|10343|10333|10343.5|10333.5|10343.5|10333.5|10343|10333|2
1620899430000|2021-05-13 09:50:30|10343|10333|10343|10333|10343.5|10333.5|10342.8|10332.8|7
1620899440000|2021-05-13 09:50:40|10343.3|10333.3|10342.8|10332.8|10343.3|10333.3|10342.5|10332.5|8
1620899450000|2021-05-13 09:50:50|10343|10333|10344.8|10334.8|10344.8|10334.8|10342.8|10332.8|8
1620899460000|2021-05-13 09:51:00|10345|10335|10347|10337|10347|10337|10345|10335|7
1620899470000|2021-05-13 09:51:10|10347.5|10337.5|10347|10337|10348|10338|10347|10337|5
1620899480000|2021-05-13 09:51:20|10346.5|10336.5|10347.8|10337.8|10347.8|10337.8|10346.5|10336.5|4
1620899490000|2021-05-13 09:51:30|10348|10338|10347.5|10337.5|10348.5|10338.5|10347.5|10337.5|4
1620899500000|2021-05-13 09:51:40|10347.8|10337.8|10347.3|10337.3|10348|10338|10347.3|10337.3|4
1620899510000|2021-05-13 09:51:50|10347.5|10337.5|10348|10338|10348|10338|10347.5|10337.5|2
1620899520000|2021-05-13 09:52:00|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|1
1620899530000|2021-05-13 09:52:10|10348|10338|10349|10339|10349|10339|10348|10338|6
1620899540000|2021-05-13 09:52:20|10349.3|10339.3|10349.8|10339.8|10350.3|10340.3|10349|10339|6
1620899550000|2021-05-13 09:52:30|10350.3|10340.3|10350.5|10340.5|10350.8|10340.8|10350.3|10340.3|5
1620899560000|2021-05-13 09:52:40|10350.3|10340.3|10348|10338|10350.3|10340.3|10348|10338|5
1620899570000|2021-05-13 09:52:50|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|10347.5|10337.5|3
1620899580000|2021-05-13 09:53:00|10348|10338|10348.5|10338.5|10348.8|10338.8|10348|10338|5
1620899590000|2021-05-13 09:53:10|10348.3|10338.3|10347.8|10337.8|10348.8|10338.8|10347.5|10337.5|6
1620899600000|2021-05-13 09:53:20|10348.3|10338.3|10349|10339|10349|10339|10348.3|10338.3|3
1620899610000|2021-05-13 09:53:30|10349.3|10339.3|10350.3|10340.3|10351.5|10341.5|10349.3|10339.3|10
1620899620000|2021-05-13 09:53:40|10350|10340|10350.5|10340.5|10350.5|10340.5|10349.5|10339.5|7
1620899630000|2021-05-13 09:53:50|10350.8|10340.8|10353.5|10343.5|10353.5|10343.5|10350.8|10340.8|10
1620899640000|2021-05-13 09:54:00|10354|10344|10350|10340|10354|10344|10349.8|10339.8|12
1620899650000|2021-05-13 09:54:10|10349.8|10339.8|10351.5|10341.5|10351.5|10341.5|10349|10339|10
1620899660000|2021-05-13 09:54:20|10351.8|10341.8|10351.5|10341.5|10352.3|10342.3|10351.5|10341.5|13
1620899670000|2021-05-13 09:54:30|10351.3|10341.3|10349.8|10339.8|10351.3|10341.3|10349.8|10339.8|3
1620899680000|2021-05-13 09:54:40|10349.5|10339.5|10348.3|10338.3|10349.5|10339.5|10347.8|10337.8|11
1620899690000|2021-05-13 09:54:50|10348.5|10338.5|10347.8|10337.8|10348.8|10338.8|10347.8|10337.8|6
1620899700000|2021-05-13 09:55:00|10348|10338|10350.8|10340.8|10350.8|10340.8|10347.8|10337.8|10
1620899710000|2021-05-13 09:55:10|10350.5|10340.5|10348.8|10338.8|10350.5|10340.5|10348.8|10338.8|8
1620899720000|2021-05-13 09:55:20|10348.5|10338.5|10348.5|10338.5|10348.8|10338.8|10348.3|10338.3|7
1620899730000|2021-05-13 09:55:30|10348.3|10338.3|10348.3|10338.3|10349|10339|10346.8|10336.8|13
1620899740000|2021-05-13 09:55:40|10348.8|10338.8|10349|10339|10349.3|10339.3|10348.5|10338.5|11
1620899750000|2021-05-13 09:55:50|10348.8|10338.8|10349.3|10339.3|10349.5|10339.5|10348.8|10338.8|5
1620899760000|2021-05-13 09:56:00|10349.5|10339.5|10349.8|10339.8|10349.8|10339.8|10349.5|10339.5|2
1620899770000|2021-05-13 09:56:10|10349.5|10339.5|10347.3|10337.3|10349.5|10339.5|10346.5|10336.5|8
1620899780000|2021-05-13 09:56:20|10347|10337|10348.3|10338.3|10349|10339|10346|10336|10
1620899790000|2021-05-13 09:56:30|10347.8|10337.8|10346.3|10336.3|10347.8|10337.8|10346.3|10336.3|6
1620899800000|2021-05-13 09:56:40|10346.8|10336.8|10346.3|10336.3|10347|10337|10346.3|10336.3|4
1620899810000|2021-05-13 09:56:50|10345.5|10335.5|10345.3|10335.3|10345.8|10335.8|10345|10335|9
1620899820000|2021-05-13 09:57:00|10345|10335|10339.5|10329.5|10345.8|10335.8|10339|10329|12
1620899830000|2021-05-13 09:57:10|10339.3|10329.3|10334|10324|10339.3|10329.3|10332.5|10322.5|10
1620899840000|2021-05-13 09:57:20|10334.3|10324.3|10334.3|10324.3|10334.3|10324.3|10334.3|10324.3|1
1620899850000|2021-05-13 09:57:30|10334.8|10324.8|10336.3|10326.3|10336.5|10326.5|10334.8|10324.8|3
1620899860000|2021-05-13 09:57:40|10336.8|10326.8|10333.3|10323.3|10337.3|10327.3|10333.3|10323.3|9
1620899870000|2021-05-13 09:57:50|10333|10323|10330|10320|10333|10323|10330|10320|5
1620899880000|2021-05-13 09:58:00|10329.3|10319.3|10327.8|10317.8|10329.5|10319.5|10327.5|10317.5|11
1620899890000|2021-05-13 09:58:10|10327.5|10317.5|10326.8|10316.8|10328|10318|10326.8|10316.8|8
1620899900000|2021-05-13 09:58:20|10327|10317|10328.3|10318.3|10328.3|10318.3|10327|10317|3
1620899910000|2021-05-13 09:58:30|10328.8|10318.8|10331.3|10321.3|10331.3|10321.3|10328.8|10318.8|7
1620899920000|2021-05-13 09:58:40|10331.5|10321.5|10331.3|10321.3|10331.5|10321.5|10329.5|10319.5|13
1620899930000|2021-05-13 09:58:50|10331|10321|10331.3|10321.3|10331.3|10321.3|10330.8|10320.8|6
1620899940000|2021-05-13 09:59:00|10331|10321|10331|10321|10331.5|10321.5|10330|10320|10
1620899950000|2021-05-13 09:59:10|10330.8|10320.8|10329.8|10319.8|10330.8|10320.8|10329.5|10319.5|6
1620899960000|2021-05-13 09:59:20|10329.5|10319.5|10330.3|10320.3|10330.3|10320.3|10329|10319|9
1620899970000|2021-05-13 09:59:30|10330|10320|10330.8|10320.8|10331|10321|10330|10320|6
1620899980000|2021-05-13 09:59:40|10330.5|10320.5|10330.3|10320.3|10330.5|10320.5|10330|10320|5
1620899990000|2021-05-13 09:59:50|10330|10320|10330|10320|10330|10320|10329.8|10319.8|3
1620900000000|2021-05-13 10:00:00|10329.8|10319.8|10332.8|10322.8|10334|10324|10329.8|10319.8|10
1620900010000|2021-05-13 10:00:10|10333|10323|10331.3|10321.3|10333|10323|10331.3|10321.3|4
1620900020000|2021-05-13 10:00:20|10331|10321|10330.5|10320.5|10331|10321|10329.5|10319.5|8
1620900030000|2021-05-13 10:00:30|10330.8|10320.8|10333|10323|10333|10323|10330.8|10320.8|4
1620900040000|2021-05-13 10:00:40|10332.8|10322.8|10331.5|10321.5|10332.8|10322.8|10331.5|10321.5|9
1620900050000|2021-05-13 10:00:50|10331.8|10321.8|10331.8|10321.8|10332|10322|10331.5|10321.5|4
1620900060000|2021-05-13 10:01:00|10332|10322|10331.8|10321.8|10332.5|10322.5|10331.5|10321.5|11
1620900070000|2021-05-13 10:01:10|10331.5|10321.5|10331.8|10321.8|10331.8|10321.8|10331.5|10321.5|2
1620900080000|2021-05-13 10:01:20|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|1
1620900090000|2021-05-13 10:01:30|10331.8|10321.8|10330|10320|10332|10322|10329.8|10319.8|14
1620900100000|2021-05-13 10:01:40|10330.3|10320.3|10329.5|10319.5|10330.3|10320.3|10329.5|10319.5|4
1620900110000|2021-05-13 10:01:50|10329.8|10319.8|10329.8|10319.8|10330.3|10320.3|10329.8|10319.8|5
1620900120000|2021-05-13 10:02:00|10330|10320|10330.3|10320.3|10330.5|10320.5|10330|10320|4
1620900130000|2021-05-13 10:02:10|10329.8|10319.8|10330.3|10320.3|10330.5|10320.5|10329.8|10319.8|7
1620900150000|2021-05-13 10:02:30|10330|10320|10329.8|10319.8|10330.5|10320.5|10329.5|10319.5|11
1620900160000|2021-05-13 10:02:40|10329.5|10319.5|10330.3|10320.3|10330.3|10320.3|10329.5|10319.5|7
1620900170000|2021-05-13 10:02:50|10330|10320|10329.5|10319.5|10330|10320|10329.5|10319.5|2
1620900180000|2021-05-13 10:03:00|10329.8|10319.8|10330.3|10320.3|10330.3|10320.3|10329.5|10319.5|5
1620900190000|2021-05-13 10:03:10|10329.5|10319.5|10329.5|10319.5|10329.8|10319.8|10329.5|10319.5|3
1620900200000|2021-05-13 10:03:20|10329.3|10319.3|10329|10319|10329.5|10319.5|10329|10319|8
1620900210000|2021-05-13 10:03:30|10328.8|10318.8|10328.8|10318.8|10328.8|10318.8|10327.8|10317.8|6
1620900220000|2021-05-13 10:03:40|10329|10319|10329.8|10319.8|10330|10320|10329|10319|3
1620900230000|2021-05-13 10:03:50|10329.5|10319.5|10327|10317|10329.5|10319.5|10327|10317|8
1620900240000|2021-05-13 10:04:00|10327.3|10317.3|10319.5|10309.5|10327.3|10317.3|10319.5|10309.5|14
1620900250000|2021-05-13 10:04:10|10320|10310|10320.3|10310.3|10322|10312|10320|10310|12
1620900260000|2021-05-13 10:04:20|10320.5|10310.5|10322.3|10312.3|10322.3|10312.3|10320.5|10310.5|3
1620900270000|2021-05-13 10:04:30|10323|10313|10321|10311|10324|10314|10320.5|10310.5|9
1620900280000|2021-05-13 10:04:40|10321.3|10311.3|10320|10310|10322|10312|10320|10310|7
1620900290000|2021-05-13 10:04:50|10320.3|10310.3|10318.8|10308.8|10320.3|10310.3|10318|10308|10
1620900300000|2021-05-13 10:05:00|10318.5|10308.5|10319.3|10309.3|10320|10310|10318.5|10308.5|16
1620900310000|2021-05-13 10:05:10|10319|10309|10320.8|10310.8|10321.5|10311.5|10318.3|10308.3|16
1620900320000|2021-05-13 10:05:20|10320|10310|10316.3|10306.3|10320|10310|10316|10306|16
1620900330000|2021-05-13 10:05:30|10316|10306|10308.3|10298.3|10316.3|10306.3|10307.5|10297.5|13
1620900340000|2021-05-13 10:05:40|10308.5|10298.5|10306.4|10296.4|10308.8|10298.8|10306.3|10296.3|13
1620900350000|2021-05-13 10:05:50|10306.1|10296.1|10305.4|10295.4|10306.3|10296.3|10305.4|10295.4|9
1620900360000|2021-05-13 10:06:00|10305|10295|10304|10294|10305|10295|10303.3|10293.3|17
1620900370000|2021-05-13 10:06:10|10304.3|10294.3|10304|10294|10304.3|10294.3|10304|10294|2
1620900380000|2021-05-13 10:06:20|10304.3|10294.3|10303|10293|10304.8|10294.8|10303|10293|10
1620900390000|2021-05-13 10:06:30|10303.3|10293.3|10303|10293|10303.3|10293.3|10300.8|10290.8|11
1620900410000|2021-05-13 10:06:50|10301.8|10291.8|10302.3|10292.3|10302.3|10292.3|10301.8|10291.8|3
1620900420000|2021-05-13 10:07:00|10302|10292|10297.8|10287.8|10302|10292|10296.3|10286.3|20
1620900430000|2021-05-13 10:07:10|10298|10288|10301.5|10291.5|10301.8|10291.8|10298|10288|15
1620900440000|2021-05-13 10:07:20|10301.3|10291.3|10296.3|10286.3|10301.3|10291.3|10295.5|10285.5|18
1620900450000|2021-05-13 10:07:30|10296.8|10286.8|10295.5|10285.5|10296.8|10286.8|10294.5|10284.5|13
1620900460000|2021-05-13 10:07:40|10295.3|10285.3|10294|10284|10297.3|10287.3|10294|10284|9
1620900470000|2021-05-13 10:07:50|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10292.3|10282.3|9
1620900480000|2021-05-13 10:08:00|10294|10284|10295.5|10285.5|10296.8|10286.8|10294|10284|16
1620900490000|2021-05-13 10:08:10|10295.8|10285.8|10298.8|10288.8|10298.8|10288.8|10295.8|10285.8|7
1620900500000|2021-05-13 10:08:20|10299|10289|10301|10291|10302.5|10292.5|10298.5|10288.5|15
1620900510000|2021-05-13 10:08:30|10301.3|10291.3|10301|10291|10301.5|10291.5|10301|10291|8
1620900520000|2021-05-13 10:08:40|10301.3|10291.3|10302.3|10292.3|10302.3|10292.3|10301|10291|9
1620900530000|2021-05-13 10:08:50|10301.8|10291.8|10300.3|10290.3|10301.8|10291.8|10299.3|10289.3|7
1620900540000|2021-05-13 10:09:00|10300|10290|10299.8|10289.8|10300.3|10290.3|10298.3|10288.3|9
1620900550000|2021-05-13 10:09:10|10299.3|10289.3|10297|10287|10299.3|10289.3|10297|10287|8
1620900560000|2021-05-13 10:09:20|10296.8|10286.8|10295.5|10285.5|10297.8|10287.8|10295.5|10285.5|7
1620900570000|2021-05-13 10:09:30|10295|10285|10281.5|10271.5|10295|10285|10281.5|10271.5|15
1620900580000|2021-05-13 10:09:40|10281.3|10271.3|10280|10270|10281.3|10271.3|10280|10270|8
1620900590000|2021-05-13 10:09:50|10281|10271|10280.3|10270.3|10281|10271|10279.5|10269.5|6
1620900600000|2021-05-13 10:10:00|10280|10270|10281.8|10271.8|10283|10273|10280|10270|12
1620900610000|2021-05-13 10:10:10|10282|10272|10288|10278|10288.3|10278.3|10282|10272|18
1620900620000|2021-05-13 10:10:20|10287.8|10277.8|10293.3|10283.3|10293.3|10283.3|10287.5|10277.5|13
1620900630000|2021-05-13 10:10:30|10293|10283|10294|10284|10295.3|10285.3|10293|10283|11
1620900640000|2021-05-13 10:10:40|10294.5|10284.5|10291.8|10281.8|10294.5|10284.5|10290.8|10280.8|14
1620900650000|2021-05-13 10:10:50|10292|10282|10290.5|10280.5|10292.8|10282.8|10290.5|10280.5|11
1620900660000|2021-05-13 10:11:00|10289.5|10279.5|10288.8|10278.8|10289.5|10279.5|10288.5|10278.5|3
1620900670000|2021-05-13 10:11:10|10289.8|10279.8|10292.8|10282.8|10293.3|10283.3|10289.8|10279.8|11
1620900680000|2021-05-13 10:11:20|10292.5|10282.5|10299.5|10289.5|10299.8|10289.8|10292.5|10282.5|9
1620900690000|2021-05-13 10:11:30|10299|10289|10297.3|10287.3|10299.5|10289.5|10297|10287|11
1620900700000|2021-05-13 10:11:40|10297|10287|10296.8|10286.8|10297.5|10287.5|10296.8|10286.8|7
1620900710000|2021-05-13 10:11:50|10297.3|10287.3|10297.5|10287.5|10297.8|10287.8|10296.8|10286.8|10
1620900720000|2021-05-13 10:12:00|10297|10287|10292.5|10282.5|10297|10287|10292.5|10282.5|4
1620900730000|2021-05-13 10:12:10|10290.8|10280.8|10286.5|10276.5|10290.8|10280.8|10286.5|10276.5|8
1620900740000|2021-05-13 10:12:20|10286.8|10276.8|10286.8|10276.8|10287.3|10277.3|10286.8|10276.8|3
1620900750000|2021-05-13 10:12:30|10286.5|10276.5|10289|10279|10289|10279|10285.5|10275.5|13
1620900760000|2021-05-13 10:12:40|10288.8|10278.8|10287.8|10277.8|10288.8|10278.8|10287.8|10277.8|3
1620900770000|2021-05-13 10:12:50|10287.5|10277.5|10285.8|10275.8|10287.5|10277.5|10285.3|10275.3|10
1620900780000|2021-05-13 10:13:00|10285.5|10275.5|10286.8|10276.8|10287.3|10277.3|10285.5|10275.5|5
1620900790000|2021-05-13 10:13:10|10286.5|10276.5|10287.5|10277.5|10287.5|10277.5|10285.3|10275.3|8
1620900800000|2021-05-13 10:13:20|10287.3|10277.3|10287.8|10277.8|10287.8|10277.8|10287.3|10277.3|11
1620900810000|2021-05-13 10:13:30|10287.5|10277.5|10286.3|10276.3|10287.8|10277.8|10285.3|10275.3|11
1620900820000|2021-05-13 10:13:40|10286.5|10276.5|10285|10275|10288|10278|10285|10275|12
1620900830000|2021-05-13 10:13:50|10284.8|10274.8|10286.8|10276.8|10286.8|10276.8|10283.8|10273.8|17
1620900840000|2021-05-13 10:14:00|10286.5|10276.5|10282.5|10272.5|10286.5|10276.5|10281.8|10271.8|12
1620900850000|2021-05-13 10:14:10|10282.3|10272.3|10289.5|10279.5|10291.3|10281.3|10281.8|10271.8|18
1620900860000|2021-05-13 10:14:20|10289.3|10279.3|10286.5|10276.5|10289.3|10279.3|10286.5|10276.5|4
1620900870000|2021-05-13 10:14:30|10287|10277|10288.3|10278.3|10288.3|10278.3|10286.8|10276.8|4
1620900880000|2021-05-13 10:14:40|10288.5|10278.5|10287|10277|10288.8|10278.8|10286.5|10276.5|9
1620900890000|2021-05-13 10:14:50|10286.8|10276.8|10285.8|10275.8|10287|10277|10285.8|10275.8|7
1620900900000|2021-05-13 10:15:00|10286|10276|10290.5|10280.5|10290.5|10280.5|10286|10276|7
1620900910000|2021-05-13 10:15:10|10290.3|10280.3|10292|10282|10292|10282|10290.3|10280.3|12
1620900920000|2021-05-13 10:15:20|10292.8|10282.8|10293.3|10283.3|10294|10284|10292.8|10282.8|7
1620900930000|2021-05-13 10:15:30|10293.5|10283.5|10293|10283|10293.8|10283.8|10293|10283|6
1620900940000|2021-05-13 10:15:40|10293.3|10283.3|10293.5|10283.5|10293.5|10283.5|10291.8|10281.8|12
1620900950000|2021-05-13 10:15:50|10293.8|10283.8|10299.3|10289.3|10299.3|10289.3|10293.3|10283.3|15
1620900960000|2021-05-13 10:16:00|10300|10290|10298|10288|10300.5|10290.5|10298|10288|16
1620900970000|2021-05-13 10:16:10|10297.5|10287.5|10297.3|10287.3|10297.5|10287.5|10296|10286|5
1620900980000|2021-05-13 10:16:20|10297|10287|10295.3|10285.3|10297|10287|10294.8|10284.8|4
1620900990000|2021-05-13 10:16:30|10295.5|10285.5|10298.8|10288.8|10299.8|10289.8|10295.5|10285.5|11
1620901000000|2021-05-13 10:16:40|10297.5|10287.5|10302.3|10292.3|10303.3|10293.3|10296.3|10286.3|14
1620901010000|2021-05-13 10:16:50|10301.8|10291.8|10300.8|10290.8|10303|10293|10300.8|10290.8|13
1620901020000|2021-05-13 10:17:00|10300.3|10290.3|10297.5|10287.5|10300.3|10290.3|10297.5|10287.5|3
1620901030000|2021-05-13 10:17:10|10296.5|10286.5|10295.5|10285.5|10297.8|10287.8|10295.5|10285.5|8
1620901040000|2021-05-13 10:17:20|10295.3|10285.3|10291.8|10281.8|10295.3|10285.3|10291.5|10281.5|14
1620901050000|2021-05-13 10:17:30|10292.3|10282.3|10287|10277|10292.3|10282.3|10287|10277|5
1620901060000|2021-05-13 10:17:40|10287.3|10277.3|10287|10277|10289.5|10279.5|10287|10277|11
1620901070000|2021-05-13 10:17:50|10287.5|10277.5|10287|10277|10287.8|10277.8|10287|10277|6
1620901080000|2021-05-13 10:18:00|10287.3|10277.3|10287|10277|10288.5|10278.5|10284.5|10274.5|13
1620901090000|2021-05-13 10:18:10|10287.8|10277.8|10290.3|10280.3|10290.3|10280.3|10287.8|10277.8|6
1620901100000|2021-05-13 10:18:20|10291.5|10281.5|10291.8|10281.8|10292.3|10282.3|10291.5|10281.5|7
1620901110000|2021-05-13 10:18:30|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|1
1620901120000|2021-05-13 10:18:40|10289.3|10279.3|10287.8|10277.8|10289.3|10279.3|10287.3|10277.3|9
1620901130000|2021-05-13 10:18:50|10288.3|10278.3|10289.5|10279.5|10289.5|10279.5|10288|10278|5
1620901140000|2021-05-13 10:19:00|10289.3|10279.3|10282|10272|10289.3|10279.3|10281.8|10271.8|11
1620901150000|2021-05-13 10:19:10|10281.8|10271.8|10282|10272|10282|10272|10280.5|10270.5|14
1620901160000|2021-05-13 10:19:20|10282.5|10272.5|10283.5|10273.5|10283.5|10273.5|10281|10271|9
1620901170000|2021-05-13 10:19:30|10283.8|10273.8|10281|10271|10284.5|10274.5|10281|10271|10
1620901180000|2021-05-13 10:19:40|10281.3|10271.3|10281|10271|10282.3|10272.3|10281|10271|9
1620901190000|2021-05-13 10:19:50|10280.8|10270.8|10280|10270|10280.8|10270.8|10280|10270|2
1620901200000|2021-05-13 10:20:00|10279.5|10269.5|10278|10268|10279.5|10269.5|10277.8|10267.8|7
1620901210000|2021-05-13 10:20:10|10277.8|10267.8|10266.8|10256.8|10278|10268|10265.8|10255.8|14
1620901220000|2021-05-13 10:20:20|10267.5|10257.5|10263.8|10253.8|10267.5|10257.5|10262.3|10252.3|14
1620901230000|2021-05-13 10:20:30|10264.3|10254.3|10263.3|10253.3|10264.3|10254.3|10262.8|10252.8|8
1620901240000|2021-05-13 10:20:40|10263|10253|10262.8|10252.8|10263.5|10253.5|10262.5|10252.5|13
1620901250000|2021-05-13 10:20:50|10262.5|10252.5|10252.3|10242.3|10262.5|10252.5|10249.3|10239.3|26
1620901260000|2021-05-13 10:21:00|10252|10242|10255.3|10245.3|10255.5|10245.5|10251.5|10241.5|20
1620901270000|2021-05-13 10:21:10|10255.5|10245.5|10255|10245|10255.5|10245.5|10254.5|10244.5|4
1620901280000|2021-05-13 10:21:20|10255.3|10245.3|10257.3|10247.3|10258.5|10248.5|10255.3|10245.3|14
1620901290000|2021-05-13 10:21:30|10257.5|10247.5|10261.3|10251.3|10261.5|10251.5|10257.5|10247.5|13
1620901300000|2021-05-13 10:21:40|10262.1|10252.1|10261.8|10251.8|10264|10254|10261.5|10251.5|17
1620901310000|2021-05-13 10:21:50|10261.3|10251.3|10260.8|10250.8|10261.8|10251.8|10259.8|10249.8|8
1620901320000|2021-05-13 10:22:00|10254|10244|10250.5|10240.5|10254|10244|10249.5|10239.5|29
1620901330000|2021-05-13 10:22:10|10252|10242|10252|10242|10252.5|10242.5|10251.3|10241.3|23
1620901340000|2021-05-13 10:22:20|10251.3|10241.3|10247.3|10237.3|10253|10243|10247.3|10237.3|26
1620901350000|2021-05-13 10:22:30|10247.5|10237.5|10251.3|10241.3|10251.5|10241.5|10246.3|10236.3|20
1620901360000|2021-05-13 10:22:40|10251|10241|10252|10242|10253.3|10243.3|10251|10241|13
1620901370000|2021-05-13 10:22:50|10252.5|10242.5|10251.6|10241.6|10255.3|10245.3|10251.6|10241.6|12
1620901380000|2021-05-13 10:23:00|10251.5|10241.5|10248|10238|10251.5|10241.5|10246.8|10236.8|18
1620901390000|2021-05-13 10:23:10|10247.8|10237.8|10253.3|10243.3|10253.3|10243.3|10247.8|10237.8|15
1620901400000|2021-05-13 10:23:20|10253.8|10243.8|10256|10246|10256.3|10246.3|10251.8|10241.8|13
1620901410000|2021-05-13 10:23:30|10256.3|10246.3|10254.3|10244.3|10258.5|10248.5|10254.3|10244.3|13
1620901420000|2021-05-13 10:23:40|10254.5|10244.5|10249.3|10239.3|10254.5|10244.5|10249.3|10239.3|18
1620901430000|2021-05-13 10:23:50|10249|10239|10248.5|10238.5|10249.5|10239.5|10248.5|10238.5|8
1620901440000|2021-05-13 10:24:00|10248.3|10238.3|10234|10224|10248.3|10238.3|10233.4|10223.4|11
1620901450000|2021-05-13 10:24:10|10234.3|10224.3|10236.5|10226.5|10237.8|10227.8|10234.3|10224.3|10
1620901460000|2021-05-13 10:24:20|10236.3|10226.3|10234.3|10224.3|10236.3|10226.3|10233|10223|15
1620901470000|2021-05-13 10:24:30|10234|10224|10230.5|10220.5|10234|10224|10229.9|10219.9|6
1620901480000|2021-05-13 10:24:40|10230.8|10220.8|10230|10220|10231.3|10221.3|10230|10220|6
1620901490000|2021-05-13 10:24:50|10230.5|10220.5|10233.3|10223.3|10233.3|10223.3|10230.5|10220.5|15
1620901500000|2021-05-13 10:25:00|10233.5|10223.5|10234.3|10224.3|10234.8|10224.8|10233|10223|9
1620901510000|2021-05-13 10:25:10|10234.5|10224.5|10237.3|10227.3|10237.5|10227.5|10234.5|10224.5|8
1620901520000|2021-05-13 10:25:20|10237.5|10227.5|10243.3|10233.3|10243.3|10233.3|10236|10226|19
1620901530000|2021-05-13 10:25:30|10246.5|10236.5|10243.5|10233.5|10246.8|10236.8|10243.5|10233.5|9
1620901540000|2021-05-13 10:25:40|10243.8|10233.8|10245.3|10235.3|10245.3|10235.3|10243.8|10233.8|3
1620901550000|2021-05-13 10:25:50|10245.5|10235.5|10248.8|10238.8|10249|10239|10245.5|10235.5|16
1620901560000|2021-05-13 10:26:00|10249.3|10239.3|10245.8|10235.8|10249.3|10239.3|10245.8|10235.8|18
1620901570000|2021-05-13 10:26:10|10245.5|10235.5|10242|10232|10245.8|10235.8|10242|10232|17
1620901580000|2021-05-13 10:26:20|10242.3|10232.3|10243.5|10233.5|10244.5|10234.5|10240.8|10230.8|14
1620901590000|2021-05-13 10:26:30|10244.8|10234.8|10243.8|10233.8|10245.8|10235.8|10242|10232|16
1620901600000|2021-05-13 10:26:40|10244.8|10234.8|10242.5|10232.5|10246|10236|10242.5|10232.5|14
1620901610000|2021-05-13 10:26:50|10242.8|10232.8|10245|10235|10245.5|10235.5|10242.8|10232.8|12
1620901620000|2021-05-13 10:27:00|10245.3|10235.3|10245.5|10235.5|10246|10236|10245|10235|7
1620901630000|2021-05-13 10:27:10|10245.8|10235.8|10246.3|10236.3|10246.3|10236.3|10245.8|10235.8|5
1620901640000|2021-05-13 10:27:20|10246.5|10236.5|10245.3|10235.3|10247|10237|10245.3|10235.3|8
1620901650000|2021-05-13 10:27:30|10245.5|10235.5|10246.3|10236.3|10247.8|10237.8|10245.5|10235.5|7
1620901660000|2021-05-13 10:27:40|10246|10236|10248|10238|10248.8|10238.8|10246|10236|6
1620901670000|2021-05-13 10:27:50|10248.3|10238.3|10248|10238|10249|10239|10247.5|10237.5|5
1620901680000|2021-05-13 10:28:00|10247.8|10237.8|10249|10239|10249.5|10239.5|10247.8|10237.8|4
1620901690000|2021-05-13 10:28:10|10248.3|10238.3|10249.5|10239.5|10251|10241|10247.8|10237.8|14
1620901700000|2021-05-13 10:28:20|10249.8|10239.8|10249.3|10239.3|10250.5|10240.5|10249.3|10239.3|6
1620901710000|2021-05-13 10:28:30|10249.5|10239.5|10247|10237|10249.5|10239.5|10246.5|10236.5|9
1620901720000|2021-05-13 10:28:40|10246.5|10236.5|10248|10238|10248|10238|10246.5|10236.5|9
1620901730000|2021-05-13 10:28:50|10247.8|10237.8|10246.3|10236.3|10248.5|10238.5|10246.3|10236.3|9
1620901740000|2021-05-13 10:29:00|10246.5|10236.5|10246.5|10236.5|10247.3|10237.3|10246.5|10236.5|9
1620901750000|2021-05-13 10:29:10|10246.3|10236.3|10242.8|10232.8|10246.3|10236.3|10242.5|10232.5|9
1620901760000|2021-05-13 10:29:20|10242.5|10232.5|10241.8|10231.8|10242.5|10232.5|10241.8|10231.8|3
1620901770000|2021-05-13 10:29:30|10242.3|10232.3|10244.8|10234.8|10246.3|10236.3|10242.3|10232.3|9
1620901780000|2021-05-13 10:29:40|10245.3|10235.3|10247.5|10237.5|10247.5|10237.5|10244.3|10234.3|14
1620901790000|2021-05-13 10:29:50|10247.8|10237.8|10249.3|10239.3|10249.3|10239.3|10247.8|10237.8|8
1620901800000|2021-05-13 10:30:00|10249.8|10239.8|10248.5|10238.5|10249.8|10239.8|10247|10237|9
1620901810000|2021-05-13 10:30:10|10250.4|10240.4|10251|10241|10252.5|10242.5|10250.3|10240.3|10
1620901820000|2021-05-13 10:30:20|10251.3|10241.3|10256.8|10246.8|10256.8|10246.8|10248.8|10238.8|17
1620901830000|2021-05-13 10:30:30|10255.8|10245.8|10259.4|10249.4|10259.4|10249.4|10254.8|10244.8|12
1620901840000|2021-05-13 10:30:40|10259.5|10249.5|10257.8|10247.8|10261.5|10251.5|10257|10247|10
1620901850000|2021-05-13 10:30:50|10257.5|10247.5|10259.5|10249.5|10261|10251|10257.3|10247.3|12
1620901860000|2021-05-13 10:31:00|10259|10249|10267|10257|10268|10258|10259|10249|17
1620901870000|2021-05-13 10:31:10|10267.3|10257.3|10268.3|10258.3|10270.3|10260.3|10267.3|10257.3|16
1620901880000|2021-05-13 10:31:20|10269.3|10259.3|10267.8|10257.8|10269.3|10259.3|10266.8|10256.8|14
1620901890000|2021-05-13 10:31:30|10267.5|10257.5|10265.3|10255.3|10267.8|10257.8|10264|10254|16
1620901900000|2021-05-13 10:31:40|10265.8|10255.8|10266.3|10256.3|10266.5|10256.5|10264.8|10254.8|7
1620901910000|2021-05-13 10:31:50|10266.5|10256.5|10265.5|10255.5|10267|10257|10264.5|10254.5|8
1620901920000|2021-05-13 10:32:00|10265.8|10255.8|10264.8|10254.8|10266.8|10256.8|10264.8|10254.8|10
1620901930000|2021-05-13 10:32:10|10264.3|10254.3|10265.3|10255.3|10265.3|10255.3|10263|10253|13
1620901940000|2021-05-13 10:32:20|10266|10256|10263.3|10253.3|10266|10256|10262.8|10252.8|10
1620901950000|2021-05-13 10:32:30|10263|10253|10263.3|10253.3|10263.3|10253.3|10261.8|10251.8|10
1620901960000|2021-05-13 10:32:40|10263|10253|10263.5|10253.5|10263.5|10253.5|10262.8|10252.8|4
1620901970000|2021-05-13 10:32:50|10263.8|10253.8|10268|10258|10268.3|10258.3|10263.8|10253.8|9
1620901980000|2021-05-13 10:33:00|10268.8|10258.8|10270.3|10260.3|10270.3|10260.3|10268.8|10258.8|5
1620901990000|2021-05-13 10:33:10|10269.8|10259.8|10272.5|10262.5|10273.8|10263.8|10269.8|10259.8|7
1620902000000|2021-05-13 10:33:20|10272.8|10262.8|10272|10262|10276.3|10266.3|10272|10262|8
1620902010000|2021-05-13 10:33:30|10272.5|10262.5|10268.3|10258.3|10272.5|10262.5|10268|10258|13
1620902020000|2021-05-13 10:33:40|10268.8|10258.8|10270.3|10260.3|10272|10262|10268.8|10258.8|8
1620902030000|2021-05-13 10:33:50|10270|10260|10271.4|10261.4|10271.5|10261.5|10269.5|10259.5|8
1620902040000|2021-05-13 10:34:00|10271.3|10261.3|10267|10257|10271.3|10261.3|10265.5|10255.5|7
1620902050000|2021-05-13 10:34:10|10266.8|10256.8|10263.5|10253.5|10266.8|10256.8|10263|10253|7
1620902060000|2021-05-13 10:34:20|10263.8|10253.8|10267|10257|10267|10257|10262|10252|6
1620902070000|2021-05-13 10:34:30|10267.5|10257.5|10266.5|10256.5|10267.5|10257.5|10266.5|10256.5|5
1620902080000|2021-05-13 10:34:40|10266.8|10256.8|10266.5|10256.5|10266.8|10256.8|10266|10256|8
1620902090000|2021-05-13 10:34:50|10267.3|10257.3|10266.8|10256.8|10268.3|10258.3|10266.8|10256.8|5
1620902100000|2021-05-13 10:35:00|10268|10258|10269.5|10259.5|10272.3|10262.3|10267.8|10257.8|9
1620902110000|2021-05-13 10:35:10|10269.3|10259.3|10269.8|10259.8|10269.8|10259.8|10269.3|10259.3|5
1620902120000|2021-05-13 10:35:20|10269.5|10259.5|10270.5|10260.5|10270.5|10260.5|10269|10259|5
1620902130000|2021-05-13 10:35:30|10271.3|10261.3|10273.3|10263.3|10273.3|10263.3|10271|10261|10
1620902140000|2021-05-13 10:35:40|10273.8|10263.8|10270|10260|10273.8|10263.8|10269.8|10259.8|11
1620902150000|2021-05-13 10:35:50|10269.8|10259.8|10271.8|10261.8|10271.8|10261.8|10268.3|10258.3|10
1620902160000|2021-05-13 10:36:00|10272.5|10262.5|10273.3|10263.3|10273.5|10263.5|10271.8|10261.8|10
1620902170000|2021-05-13 10:36:10|10273|10263|10272.3|10262.3|10273|10263|10271.8|10261.8|5
1620902180000|2021-05-13 10:36:20|10272.5|10262.5|10269.5|10259.5|10273.5|10263.5|10268.5|10258.5|12
1620902190000|2021-05-13 10:36:30|10270|10260|10270|10260|10270|10260|10270|10260|1
1620902200000|2021-05-13 10:36:40|10270.3|10260.3|10269.8|10259.8|10272.3|10262.3|10269.8|10259.8|17
1620902220000|2021-05-13 10:37:00|10270.3|10260.3|10269|10259|10270.3|10260.3|10269|10259|5
1620902230000|2021-05-13 10:37:10|10269.3|10259.3|10267.3|10257.3|10272|10262|10267|10257|16
1620902240000|2021-05-13 10:37:20|10267.5|10257.5|10268.3|10258.3|10268.5|10258.5|10266.8|10256.8|12
1620902250000|2021-05-13 10:37:30|10267.8|10257.8|10264.5|10254.5|10268|10258|10263.9|10253.9|10
1620902260000|2021-05-13 10:37:40|10265.3|10255.3|10262.5|10252.5|10265.3|10255.3|10262.3|10252.3|7
1620902270000|2021-05-13 10:37:50|10262.8|10252.8|10262.5|10252.5|10263.3|10253.3|10261.8|10251.8|9
1620902280000|2021-05-13 10:38:00|10262.3|10252.3|10260.5|10250.5|10262.3|10252.3|10260.5|10250.5|5
1620902290000|2021-05-13 10:38:10|10260|10250|10260.5|10250.5|10260.5|10250.5|10260|10250|5
1620902300000|2021-05-13 10:38:20|10262.8|10252.8|10265.3|10255.3|10265.3|10255.3|10262.8|10252.8|2
1620902310000|2021-05-13 10:38:30|10265.5|10255.5|10268.3|10258.3|10268.3|10258.3|10265.5|10255.5|6
1620902320000|2021-05-13 10:38:40|10268|10258|10265.8|10255.8|10268|10258|10265.5|10255.5|6
1620902330000|2021-05-13 10:38:50|10266|10256|10266.8|10256.8|10267|10257|10266|10256|4
1620902340000|2021-05-13 10:39:00|10267|10257|10270.3|10260.3|10270.3|10260.3|10267|10257|7
1620902350000|2021-05-13 10:39:10|10269.5|10259.5|10274.3|10264.3|10275.3|10265.3|10269.5|10259.5|9
1620902360000|2021-05-13 10:39:20|10274.5|10264.5|10275.8|10265.8|10275.8|10265.8|10274.5|10264.5|9
1620902370000|2021-05-13 10:39:30|10275|10265|10272.8|10262.8|10275|10265|10272.5|10262.5|6
1620902380000|2021-05-13 10:39:40|10273.5|10263.5|10272.8|10262.8|10273.8|10263.8|10272.8|10262.8|5
1620902390000|2021-05-13 10:39:50|10272.3|10262.3|10271|10261|10272.3|10262.3|10270|10260|5
1620902400000|2021-05-13 10:40:00|10270.8|10260.8|10266.5|10256.5|10270.8|10260.8|10266.5|10256.5|13
1620902410000|2021-05-13 10:40:10|10266|10256|10261.5|10251.5|10266.5|10256.5|10261.5|10251.5|8
1620902420000|2021-05-13 10:40:20|10260.8|10250.8|10261.3|10251.3|10261.5|10251.5|10260.5|10250.5|5
1620902430000|2021-05-13 10:40:30|10261|10251|10260.5|10250.5|10261.8|10251.8|10260.5|10250.5|6
1620902440000|2021-05-13 10:40:40|10259.3|10249.3|10258.5|10248.5|10259.5|10249.5|10258.3|10248.3|5
1620902450000|2021-05-13 10:40:50|10258|10248|10257.5|10247.5|10258.5|10248.5|10257.5|10247.5|8
1620902460000|2021-05-13 10:41:00|10257.3|10247.3|10258|10248|10258|10248|10255.3|10245.3|10
1620902470000|2021-05-13 10:41:10|10257.8|10247.8|10255.8|10245.8|10258.8|10248.8|10255.6|10245.6|8
1620902480000|2021-05-13 10:41:20|10255.5|10245.5|10256.5|10246.5|10257|10247|10254.3|10244.3|10
1620902490000|2021-05-13 10:41:30|10257|10247|10256.5|10246.5|10259|10249|10256.5|10246.5|12
1620902500000|2021-05-13 10:41:40|10257|10247|10257|10247|10257.5|10247.5|10256.3|10246.3|8
1620902510000|2021-05-13 10:41:50|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|1
1620902520000|2021-05-13 10:42:00|10256.3|10246.3|10253.5|10243.5|10256.3|10246.3|10252.8|10242.8|8
1620902530000|2021-05-13 10:42:10|10253.3|10243.3|10251.8|10241.8|10253.3|10243.3|10251.8|10241.8|8
1620902540000|2021-05-13 10:42:20|10251.5|10241.5|10249.5|10239.5|10251.5|10241.5|10248.5|10238.5|8
1620902550000|2021-05-13 10:42:30|10249.8|10239.8|10253|10243|10253.3|10243.3|10249.8|10239.8|13
1620902560000|2021-05-13 10:42:40|10252.3|10242.3|10256|10246|10256.3|10246.3|10252.3|10242.3|15
1620902570000|2021-05-13 10:42:50|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|1
1620902580000|2021-05-13 10:43:00|10256|10246|10255.5|10245.5|10258.5|10248.5|10255.3|10245.3|9
1620902590000|2021-05-13 10:43:10|10255.8|10245.8|10255.3|10245.3|10255.8|10245.8|10255.3|10245.3|2
1620902600000|2021-05-13 10:43:20|10255.5|10245.5|10260.3|10250.3|10260.3|10250.3|10255.5|10245.5|6
1620902610000|2021-05-13 10:43:30|10260.8|10250.8|10262|10252|10262.5|10252.5|10260.3|10250.3|7
1620902620000|2021-05-13 10:43:40|10261.8|10251.8|10258.3|10248.3|10261.8|10251.8|10258|10248|4
1620902630000|2021-05-13 10:43:50|10258|10248|10258.8|10248.8|10260.5|10250.5|10257.8|10247.8|10
1620902640000|2021-05-13 10:44:00|10259|10249|10258|10248|10259|10249|10258|10248|2
1620902650000|2021-05-13 10:44:10|10257.5|10247.5|10253.1|10243.1|10258.3|10248.3|10253.1|10243.1|5
1620902660000|2021-05-13 10:44:20|10252.6|10242.6|10251|10241|10252.8|10242.8|10250.5|10240.5|11
1620902670000|2021-05-13 10:44:30|10251.5|10241.5|10251.3|10241.3|10251.8|10241.8|10251.3|10241.3|3
1620902680000|2021-05-13 10:44:40|10251|10241|10251.5|10241.5|10252.5|10242.5|10250.8|10240.8|10
1620902690000|2021-05-13 10:44:50|10252|10242|10247.8|10237.8|10252.5|10242.5|10247.8|10237.8|8
1620902700000|2021-05-13 10:45:00|10247.5|10237.5|10248.3|10238.3|10248.8|10238.8|10246.8|10236.8|7
1620902710000|2021-05-13 10:45:10|10248.8|10238.8|10252.8|10242.8|10252.8|10242.8|10248.5|10238.5|7
1620902720000|2021-05-13 10:45:20|10252|10242|10250.5|10240.5|10253|10243|10250.5|10240.5|5
1620902730000|2021-05-13 10:45:30|10250.8|10240.8|10254.5|10244.5|10255.5|10245.5|10249.8|10239.8|10
1620902740000|2021-05-13 10:45:40|10254|10244|10257.5|10247.5|10257.5|10247.5|10253|10243|13
1620902750000|2021-05-13 10:45:50|10258|10248|10258.5|10248.5|10258.5|10248.5|10256.8|10246.8|10
1620902760000|2021-05-13 10:46:00|10258.3|10248.3|10259.5|10249.5|10259.5|10249.5|10258.3|10248.3|12
1620902770000|2021-05-13 10:46:10|10258.5|10248.5|10254.3|10244.3|10258.5|10248.5|10254|10244|8
1620902780000|2021-05-13 10:46:20|10254|10244|10251.8|10241.8|10254|10244|10251.5|10241.5|5
1620902790000|2021-05-13 10:46:30|10251|10241|10254|10244|10254.8|10244.8|10251|10241|13
1620902800000|2021-05-13 10:46:40|10254.3|10244.3|10254|10244|10256.3|10246.3|10254|10244|9
1620902810000|2021-05-13 10:46:50|10253.5|10243.5|10253|10243|10253.5|10243.5|10252.3|10242.3|7
1620902820000|2021-05-13 10:47:00|10252.5|10242.5|10253|10243|10253.5|10243.5|10250.8|10240.8|11
1620902830000|2021-05-13 10:47:10|10253.3|10243.3|10251|10241|10254.3|10244.3|10251|10241|5
1620902840000|2021-05-13 10:47:20|10250.8|10240.8|10247|10237|10250.8|10240.8|10247|10237|9
1620902850000|2021-05-13 10:47:30|10247.8|10237.8|10248|10238|10248|10238|10247.3|10237.3|6
1620902860000|2021-05-13 10:47:40|10248.3|10238.3|10247.3|10237.3|10248.3|10238.3|10247.3|10237.3|2
1620902870000|2021-05-13 10:47:50|10247|10237|10248.3|10238.3|10248.8|10238.8|10246.9|10236.9|10
1620902880000|2021-05-13 10:48:00|10248|10238|10248.8|10238.8|10248.8|10238.8|10248|10238|4
1620902890000|2021-05-13 10:48:10|10249.3|10239.3|10253.3|10243.3|10253.3|10243.3|10249.3|10239.3|7
1620902900000|2021-05-13 10:48:20|10253.8|10243.8|10250.8|10240.8|10254|10244|10250.8|10240.8|10
1620902910000|2021-05-13 10:48:30|10251.8|10241.8|10248.4|10238.4|10252.5|10242.5|10248.4|10238.4|6
1620902920000|2021-05-13 10:48:40|10248.1|10238.1|10248|10238|10248.3|10238.3|10247.4|10237.4|6
1620902930000|2021-05-13 10:48:50|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|10247.3|10237.3|3
1620902940000|2021-05-13 10:49:00|10247.3|10237.3|10247|10237|10247.8|10237.8|10247|10237|5
1620902950000|2021-05-13 10:49:10|10247.5|10237.5|10247.8|10237.8|10247.8|10237.8|10247.3|10237.3|8
1620902960000|2021-05-13 10:49:20|10248|10238|10249.8|10239.8|10249.8|10239.8|10248|10238|4
1620902970000|2021-05-13 10:49:30|10250|10240|10254|10244|10254|10244|10250|10240|8
1620902980000|2021-05-13 10:49:40|10253.8|10243.8|10253.8|10243.8|10254.3|10244.3|10253.8|10243.8|4
1620902990000|2021-05-13 10:49:50|10254|10244|10256.5|10246.5|10256.5|10246.5|10254|10244|4
1620903000000|2021-05-13 10:50:00|10256.3|10246.3|10260.3|10250.3|10260.3|10250.3|10256.3|10246.3|13
1620903010000|2021-05-13 10:50:10|10259.8|10249.8|10259|10249|10260|10250|10258.3|10248.3|7
1620903020000|2021-05-13 10:50:20|10259.3|10249.3|10258|10248|10259.8|10249.8|10257.3|10247.3|10
1620903030000|2021-05-13 10:50:30|10257.8|10247.8|10258.3|10248.3|10259.3|10249.3|10257.3|10247.3|7
1620903040000|2021-05-13 10:50:40|10258.5|10248.5|10258.5|10248.5|10258.5|10248.5|10258.5|10248.5|1
1620903050000|2021-05-13 10:50:50|10260.3|10250.3|10260.3|10250.3|10260.3|10250.3|10260.3|10250.3|1
1620903060000|2021-05-13 10:51:00|10260|10250|10262|10252|10264.5|10254.5|10259.8|10249.8|15
1620903070000|2021-05-13 10:51:10|10261.5|10251.5|10260.3|10250.3|10261.5|10251.5|10260|10250|10
1620903080000|2021-05-13 10:51:20|10260|10250|10260.3|10250.3|10260.3|10250.3|10260|10250|4
1620903090000|2021-05-13 10:51:30|10260|10250|10260.3|10250.3|10260.3|10250.3|10258.8|10248.8|7
1620903100000|2021-05-13 10:51:40|10260.5|10250.5|10260.5|10250.5|10260.5|10250.5|10260.5|10250.5|1
1620903110000|2021-05-13 10:51:50|10261.8|10251.8|10257|10247|10261.8|10251.8|10256.5|10246.5|5
1620903120000|2021-05-13 10:52:00|10257.3|10247.3|10253.9|10243.9|10257.3|10247.3|10253.9|10243.9|7
1620903130000|2021-05-13 10:52:10|10253.8|10243.8|10248.1|10238.1|10253.8|10243.8|10248.1|10238.1|9
1620903140000|2021-05-13 10:52:20|10248.3|10238.3|10244.3|10234.3|10248.5|10238.5|10244|10234|9
1620903150000|2021-05-13 10:52:30|10243.3|10233.3|10244|10234|10244.5|10234.5|10242.5|10232.5|12
1620903160000|2021-05-13 10:52:40|10244.3|10234.3|10245.8|10235.8|10245.8|10235.8|10244|10234|6
1620903170000|2021-05-13 10:52:50|10246|10236|10245.3|10235.3|10247|10237|10244.9|10234.9|7
1620903180000|2021-05-13 10:53:00|10245.5|10235.5|10247|10237|10247|10237|10245.5|10235.5|3
1620903190000|2021-05-13 10:53:10|10250.9|10240.9|10252.3|10242.3|10252.3|10242.3|10250.8|10240.8|7
1620903200000|2021-05-13 10:53:20|10252|10242|10252|10242|10252.5|10242.5|10252|10242|3
1620903210000|2021-05-13 10:53:30|10251.5|10241.5|10249|10239|10251.5|10241.5|10248.3|10238.3|5
1620903220000|2021-05-13 10:53:40|10250.3|10240.3|10250.5|10240.5|10250.8|10240.8|10249.3|10239.3|9
1620903230000|2021-05-13 10:53:50|10250.8|10240.8|10252.5|10242.5|10252.5|10242.5|10250.8|10240.8|5
1620903240000|2021-05-13 10:54:00|10253.8|10243.8|10255.8|10245.8|10256.5|10246.5|10253.8|10243.8|8
1620903250000|2021-05-13 10:54:10|10255.5|10245.5|10255.3|10245.3|10255.5|10245.5|10254.5|10244.5|7
1620903260000|2021-05-13 10:54:20|10255.8|10245.8|10256.3|10246.3|10256.5|10246.5|10255.8|10245.8|3
1620903270000|2021-05-13 10:54:30|10255.8|10245.8|10256|10246|10256|10246|10255.8|10245.8|2
1620903280000|2021-05-13 10:54:40|10257.5|10247.5|10257.8|10247.8|10259|10249|10256.3|10246.3|7
1620903290000|2021-05-13 10:54:50|10258|10248|10258.8|10248.8|10259.3|10249.3|10258|10248|6
1620903300000|2021-05-13 10:55:00|10258.5|10248.5|10258.8|10248.8|10258.8|10248.8|10258.5|10248.5|4
1620903310000|2021-05-13 10:55:10|10260.3|10250.3|10258.5|10248.5|10260.3|10250.3|10258.5|10248.5|5
1620903330000|2021-05-13 10:55:30|10258.8|10248.8|10260|10250|10261|10251|10258.8|10248.8|7
1620903340000|2021-05-13 10:55:40|10261|10251|10261.3|10251.3|10262.8|10252.8|10255.3|10245.3|18
1620903350000|2021-05-13 10:55:50|10261.5|10251.5|10268|10258|10268|10258|10261.5|10251.5|12
1620903360000|2021-05-13 10:56:00|10267.8|10257.8|10263.8|10253.8|10268.5|10258.5|10263.8|10253.8|18
1620903370000|2021-05-13 10:56:10|10263.5|10253.5|10262.8|10252.8|10263.8|10253.8|10262.3|10252.3|13
1620903380000|2021-05-13 10:56:20|10263|10253|10258.5|10248.5|10264.3|10254.3|10256.5|10246.5|12
1620903390000|2021-05-13 10:56:30|10259|10249|10258.5|10248.5|10259.5|10249.5|10258.3|10248.3|4
1620903400000|2021-05-13 10:56:40|10258.3|10248.3|10256|10246|10259|10249|10256|10246|10
1620903410000|2021-05-13 10:56:50|10255.5|10245.5|10259|10249|10259|10249|10255.3|10245.3|7
1620903420000|2021-05-13 10:57:00|10258.8|10248.8|10260.5|10250.5|10260.8|10250.8|10258.8|10248.8|9
1620903430000|2021-05-13 10:57:10|10260.8|10250.8|10257.5|10247.5|10264.5|10254.5|10257.5|10247.5|20
1620903440000|2021-05-13 10:57:20|10256.3|10246.3|10255.9|10245.9|10257|10247|10252.5|10242.5|12
1620903450000|2021-05-13 10:57:30|10256.1|10246.1|10256.5|10246.5|10256.5|10246.5|10255.3|10245.3|5
1620903460000|2021-05-13 10:57:40|10256.3|10246.3|10257|10247|10257|10247|10255|10245|14
1620903470000|2021-05-13 10:57:50|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|1
1620903480000|2021-05-13 10:58:00|10257.8|10247.8|10260|10250|10260|10250|10257.8|10247.8|4
1620903490000|2021-05-13 10:58:10|10259.8|10249.8|10259.8|10249.8|10260.8|10250.8|10259.8|10249.8|4
1620903500000|2021-05-13 10:58:20|10260|10250|10260.8|10250.8|10260.8|10250.8|10260|10250|3
1620903510000|2021-05-13 10:58:30|10261|10251|10263.3|10253.3|10263.5|10253.5|10261|10251|7
1620903520000|2021-05-13 10:58:40|10263.5|10253.5|10265.5|10255.5|10266.5|10256.5|10263.5|10253.5|10
1620903530000|2021-05-13 10:58:50|10265.8|10255.8|10264.5|10254.5|10266.3|10256.3|10264.5|10254.5|6
1620903540000|2021-05-13 10:59:00|10264.3|10254.3|10265.5|10255.5|10265.5|10255.5|10263.5|10253.5|4
1620903550000|2021-05-13 10:59:10|10265.3|10255.3|10265.8|10255.8|10266.5|10256.5|10264.3|10254.3|9
1620903560000|2021-05-13 10:59:20|10266|10256|10266.3|10256.3|10266.3|10256.3|10266|10256|2
1620903570000|2021-05-13 10:59:30|10266.5|10256.5|10265.3|10255.3|10268.3|10258.3|10265.3|10255.3|9
1620903580000|2021-05-13 10:59:40|10265.5|10255.5|10265.3|10255.3|10266.3|10256.3|10265.3|10255.3|7
1620903600000|2021-05-13 11:00:00|10264|10254|10260|10250|10265|10255|10259.8|10249.8|13
1620903610000|2021-05-13 11:00:10|10260.3|10250.3|10262.5|10252.5|10264.5|10254.5|10260.3|10250.3|12
1620903620000|2021-05-13 11:00:20|10258.5|10248.5|10256.8|10246.8|10258.5|10248.5|10256|10246|10
1620903630000|2021-05-13 11:00:30|10257|10247|10256.8|10246.8|10257.5|10247.5|10255|10245|12
1620903640000|2021-05-13 11:00:40|10256.9|10246.9|10257.5|10247.5|10258.1|10248.1|10256.9|10246.9|11
1620903650000|2021-05-13 11:00:50|10257.8|10247.8|10255.5|10245.5|10257.8|10247.8|10255.3|10245.3|4
1620903660000|2021-05-13 11:01:00|10256|10246|10253.8|10243.8|10256|10246|10253.8|10243.8|6
1620903670000|2021-05-13 11:01:10|10253.3|10243.3|10253.3|10243.3|10253.8|10243.8|10252.3|10242.3|7
1620903680000|2021-05-13 11:01:20|10252.6|10242.6|10251.3|10241.3|10252.6|10242.6|10251|10241|9
1620903690000|2021-05-13 11:01:30|10250.3|10240.3|10250.5|10240.5|10251|10241|10250.3|10240.3|3
1620903700000|2021-05-13 11:01:40|10251|10241|10249.5|10239.5|10251|10241|10249.5|10239.5|6
1620903710000|2021-05-13 11:01:50|10249.8|10239.8|10249.3|10239.3|10250|10240|10249.3|10239.3|5
1620903720000|2021-05-13 11:02:00|10249.5|10239.5|10248.8|10238.8|10251|10241|10248.8|10238.8|16
1620903730000|2021-05-13 11:02:10|10250|10240|10251|10241|10251.3|10241.3|10249|10239|9
1620903740000|2021-05-13 11:02:20|10250.1|10240.1|10251.3|10241.3|10251.3|10241.3|10250.1|10240.1|4
1620903760000|2021-05-13 11:02:40|10251.5|10241.5|10252.5|10242.5|10252.5|10242.5|10251.5|10241.5|5
1620903770000|2021-05-13 11:02:50|10252.8|10242.8|10252.5|10242.5|10252.8|10242.8|10252.5|10242.5|2
1620903780000|2021-05-13 11:03:00|10252.8|10242.8|10253.5|10243.5|10253.5|10243.5|10252.8|10242.8|6
1620903790000|2021-05-13 11:03:10|10254.5|10244.5|10255.8|10245.8|10255.8|10245.8|10254.5|10244.5|3
1620903800000|2021-05-13 11:03:20|10255.5|10245.5|10255.5|10245.5|10256|10246|10255.5|10245.5|6
1620903810000|2021-05-13 11:03:30|10255.3|10245.3|10255.5|10245.5|10255.5|10245.5|10255.3|10245.3|2
1620903820000|2021-05-13 11:03:40|10255.3|10245.3|10253.8|10243.8|10255.8|10245.8|10253.8|10243.8|5
1620903830000|2021-05-13 11:03:50|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1620903850000|2021-05-13 11:04:10|10252.3|10242.3|10250.5|10240.5|10252.3|10242.3|10250.5|10240.5|7
1620903860000|2021-05-13 11:04:20|10251.3|10241.3|10250.8|10240.8|10251.3|10241.3|10249.8|10239.8|5
1620903870000|2021-05-13 11:04:30|10250.3|10240.3|10248|10238|10250.3|10240.3|10247.8|10237.8|12
1620903880000|2021-05-13 11:04:40|10247.8|10237.8|10245.4|10235.4|10247.8|10237.8|10245.3|10235.3|9
1620903890000|2021-05-13 11:04:50|10245.3|10235.3|10244.3|10234.3|10245.3|10235.3|10244.3|10234.3|6
1620903900000|2021-05-13 11:05:00|10243.8|10233.8|10243.5|10233.5|10243.8|10233.8|10243.5|10233.5|2
1620903910000|2021-05-13 11:05:10|10244|10234|10243.5|10233.5|10244|10234|10243.5|10233.5|2
1620903920000|2021-05-13 11:05:20|10244.3|10234.3|10244|10234|10244.3|10234.3|10243|10233|8
1620903930000|2021-05-13 11:05:30|10242.8|10232.8|10241.5|10231.5|10242.8|10232.8|10241.5|10231.5|5
1620903940000|2021-05-13 11:05:40|10241.3|10231.3|10242|10232|10242.3|10232.3|10241.3|10231.3|7
1620903950000|2021-05-13 11:05:50|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242|10232|6
1620903960000|2021-05-13 11:06:00|10242.8|10232.8|10243|10233|10243.3|10233.3|10242.8|10232.8|6
1620903970000|2021-05-13 11:06:10|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242|10232|4
1620903980000|2021-05-13 11:06:20|10242.8|10232.8|10244.5|10234.5|10244.5|10234.5|10242.8|10232.8|6
1620903990000|2021-05-13 11:06:30|10244.8|10234.8|10246.5|10236.5|10247.3|10237.3|10244.8|10234.8|8
1620904000000|2021-05-13 11:06:40|10247|10237|10245.3|10235.3|10247|10237|10245.3|10235.3|8
1620904010000|2021-05-13 11:06:50|10244.8|10234.8|10244|10234|10245.3|10235.3|10243.8|10233.8|8
1620904020000|2021-05-13 11:07:00|10243.8|10233.8|10242.3|10232.3|10243.8|10233.8|10242|10232|6
1620904030000|2021-05-13 11:07:10|10243.3|10233.3|10242.8|10232.8|10244.5|10234.5|10242.8|10232.8|8
1620904040000|2021-05-13 11:07:20|10243|10233|10243|10233|10243.5|10233.5|10242.8|10232.8|7
1620904050000|2021-05-13 11:07:30|10242.8|10232.8|10246.5|10236.5|10246.5|10236.5|10242.8|10232.8|9
1620904060000|2021-05-13 11:07:40|10247|10237|10244.5|10234.5|10247.3|10237.3|10244.5|10234.5|5
1620904070000|2021-05-13 11:07:50|10243.8|10233.8|10242.8|10232.8|10244|10234|10242.8|10232.8|6
1620904080000|2021-05-13 11:08:00|10243|10233|10243|10233|10243.5|10233.5|10242.8|10232.8|5
1620904090000|2021-05-13 11:08:10|10243.5|10233.5|10244.8|10234.8|10246|10236|10243.5|10233.5|6
1620904100000|2021-05-13 11:08:20|10245.3|10235.3|10246|10236|10246|10236|10244.5|10234.5|13
1620904110000|2021-05-13 11:08:30|10246.5|10236.5|10245.8|10235.8|10246.5|10236.5|10244|10234|8
1620904120000|2021-05-13 11:08:40|10246.5|10236.5|10247.8|10237.8|10248.5|10238.5|10246|10236|8
1620904130000|2021-05-13 11:08:50|10248.3|10238.3|10247|10237|10249|10239|10246.8|10236.8|8
1620904140000|2021-05-13 11:09:00|10247.8|10237.8|10244.9|10234.9|10248.8|10238.8|10244.9|10234.9|7
1620904150000|2021-05-13 11:09:10|10244.8|10234.8|10246.8|10236.8|10246.8|10236.8|10244.8|10234.8|10
1620904160000|2021-05-13 11:09:20|10247.5|10237.5|10249|10239|10249|10239|10247.5|10237.5|7
1620904170000|2021-05-13 11:09:30|10249.5|10239.5|10249|10239|10250|10240|10246.8|10236.8|8
1620904180000|2021-05-13 11:09:40|10248.5|10238.5|10246.5|10236.5|10248.5|10238.5|10244.8|10234.8|9
1620904190000|2021-05-13 11:09:50|10247.3|10237.3|10249.5|10239.5|10249.8|10239.8|10247.3|10237.3|11
1620904200000|2021-05-13 11:10:00|10249.3|10239.3|10246.8|10236.8|10249.3|10239.3|10245|10235|16
1620904210000|2021-05-13 11:10:10|10246.5|10236.5|10246.3|10236.3|10246.8|10236.8|10246.3|10236.3|6
1620904220000|2021-05-13 11:10:20|10246.5|10236.5|10249.3|10239.3|10249.8|10239.8|10246.3|10236.3|15
1620904230000|2021-05-13 11:10:30|10249.8|10239.8|10249.3|10239.3|10249.8|10239.8|10249.3|10239.3|2
1620904250000|2021-05-13 11:10:50|10249|10239|10246.5|10236.5|10249|10239|10245.5|10235.5|15
1620904260000|2021-05-13 11:11:00|10246.8|10236.8|10248.5|10238.5|10248.5|10238.5|10246.8|10236.8|8
1620904270000|2021-05-13 11:11:10|10249|10239|10248|10238|10250|10240|10248|10238|7
1620904280000|2021-05-13 11:11:20|10248.5|10238.5|10249|10239|10249|10239|10247.8|10237.8|6
1620904290000|2021-05-13 11:11:30|10248.5|10238.5|10247.8|10237.8|10248.5|10238.5|10245.3|10235.3|9
1620904300000|2021-05-13 11:11:40|10247.3|10237.3|10248|10238|10248.8|10238.8|10247.3|10237.3|4
1620904310000|2021-05-13 11:11:50|10248.5|10238.5|10247|10237|10248.5|10238.5|10247|10237|2
1620904320000|2021-05-13 11:12:00|10246.8|10236.8|10243.5|10233.5|10246.8|10236.8|10243.5|10233.5|6
1620904330000|2021-05-13 11:12:10|10243.8|10233.8|10243.8|10233.8|10244|10234|10242.8|10232.8|11
1620904340000|2021-05-13 11:12:20|10243.5|10233.5|10243|10233|10244.5|10234.5|10242.8|10232.8|7
1620904350000|2021-05-13 11:12:30|10241.6|10231.6|10241.6|10231.6|10242.5|10232.5|10241.6|10231.6|7
1620904360000|2021-05-13 11:12:40|10242.1|10232.1|10238.1|10228.1|10242.1|10232.1|10237|10227|9
1620904370000|2021-05-13 11:12:50|10237.6|10227.6|10238.3|10228.3|10238.3|10228.3|10236.8|10226.8|10
1620904380000|2021-05-13 11:13:00|10238.5|10228.5|10238.3|10228.3|10238.5|10228.5|10238.3|10228.3|2
1620904390000|2021-05-13 11:13:10|10238.5|10228.5|10239.3|10229.3|10239.3|10229.3|10238.3|10228.3|6
1620904400000|2021-05-13 11:13:20|10238.8|10228.8|10237.8|10227.8|10239|10229|10237.5|10227.5|9
1620904410000|2021-05-13 11:13:30|10237.5|10227.5|10237.5|10227.5|10237.8|10227.8|10237.5|10227.5|5
1620904420000|2021-05-13 11:13:40|10237.8|10227.8|10238.5|10228.5|10238.5|10228.5|10237.5|10227.5|9
1620904430000|2021-05-13 11:13:50|10238.8|10228.8|10239.5|10229.5|10241|10231|10238.5|10228.5|10
1620904440000|2021-05-13 11:14:00|10240.5|10230.5|10241|10231|10241|10231|10240.5|10230.5|4
1620904450000|2021-05-13 11:14:10|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10240|10230|5
1620904460000|2021-05-13 11:14:20|10240.5|10230.5|10240.8|10230.8|10241.8|10231.8|10240.3|10230.3|6
1620904470000|2021-05-13 11:14:30|10240.5|10230.5|10239|10229|10240.5|10230.5|10238.8|10228.8|5
1620904480000|2021-05-13 11:14:40|10239.5|10229.5|10240.3|10230.3|10240.3|10230.3|10239.5|10229.5|3
1620904490000|2021-05-13 11:14:50|10240.5|10230.5|10240.3|10230.3|10241|10231|10240.3|10230.3|6
1620904500000|2021-05-13 11:15:00|10239.8|10229.8|10240.3|10230.3|10240.3|10230.3|10239.8|10229.8|2
1620904510000|2021-05-13 11:15:10|10240|10230|10237|10227|10240|10230|10237|10227|11
1620904520000|2021-05-13 11:15:20|10236.8|10226.8|10236.3|10226.3|10237.3|10227.3|10236.3|10226.3|5
1620904530000|2021-05-13 11:15:30|10236|10226|10236|10226|10236|10226|10236|10226|1
1620904550000|2021-05-13 11:15:50|10236.3|10226.3|10237.5|10227.5|10238.8|10228.8|10236.3|10226.3|7
1620904560000|2021-05-13 11:16:00|10237.8|10227.8|10240|10230|10240|10230|10237.8|10227.8|5
1620904570000|2021-05-13 11:16:10|10239.8|10229.8|10239.8|10229.8|10239.8|10229.8|10239.5|10229.5|3
1620904580000|2021-05-13 11:16:20|10240.3|10230.3|10242.5|10232.5|10243.8|10233.8|10239.8|10229.8|8
1620904590000|2021-05-13 11:16:30|10242.8|10232.8|10247.5|10237.5|10247.5|10237.5|10242|10232|10
1620904600000|2021-05-13 11:16:40|10247.3|10237.3|10243.3|10233.3|10247.3|10237.3|10243.3|10233.3|5
1620904610000|2021-05-13 11:16:50|10242.8|10232.8|10242|10232|10243|10233|10242|10232|9
1620904620000|2021-05-13 11:17:00|10243.3|10233.3|10242.5|10232.5|10243.3|10233.3|10241.3|10231.3|9
1620904630000|2021-05-13 11:17:10|10242.8|10232.8|10243|10233|10243|10233|10242.8|10232.8|2
1620904640000|2021-05-13 11:17:20|10244|10234|10247.1|10237.1|10247.3|10237.3|10244|10234|6
1620904650000|2021-05-13 11:17:30|10247.8|10237.8|10250.5|10240.5|10250.8|10240.8|10247.8|10237.8|14
1620904660000|2021-05-13 11:17:40|10250.8|10240.8|10248.5|10238.5|10251.3|10241.3|10248.5|10238.5|10
1620904670000|2021-05-13 11:17:50|10249|10239|10248|10238|10249|10239|10247.5|10237.5|10
1620904680000|2021-05-13 11:18:00|10247.8|10237.8|10249.3|10239.3|10249.3|10239.3|10246.5|10236.5|14
1620904690000|2021-05-13 11:18:10|10250|10240|10249.8|10239.8|10250|10240|10249.5|10239.5|4
1620904700000|2021-05-13 11:18:20|10251.3|10241.3|10252.8|10242.8|10252.8|10242.8|10251.3|10241.3|3
1620904710000|2021-05-13 11:18:30|10253.8|10243.8|10255|10245|10255|10245|10252.8|10242.8|8
1620904720000|2021-05-13 11:18:40|10254.3|10244.3|10253.1|10243.1|10254.3|10244.3|10252.8|10242.8|3
1620904730000|2021-05-13 11:18:50|10252.9|10242.9|10252.8|10242.8|10253|10243|10252.8|10242.8|3
1620904740000|2021-05-13 11:19:00|10253.3|10243.3|10254.5|10244.5|10254.8|10244.8|10253.3|10243.3|6
1620904750000|2021-05-13 11:19:10|10254|10244|10254|10244|10254|10244|10253.8|10243.8|3
1620904770000|2021-05-13 11:19:30|10254.5|10244.5|10255.3|10245.3|10255.3|10245.3|10254.3|10244.3|11
1620904780000|2021-05-13 11:19:40|10255.5|10245.5|10258|10248|10258.8|10248.8|10255.5|10245.5|8
1620904790000|2021-05-13 11:19:50|10257|10247|10256|10246|10257|10247|10255.5|10245.5|6
1620904800000|2021-05-13 11:20:00|10256.3|10246.3|10257.8|10247.8|10258|10248|10256.3|10246.3|6
1620904810000|2021-05-13 11:20:10|10257.9|10247.9|10258.4|10248.4|10258.4|10248.4|10257.9|10247.9|4
1620904820000|2021-05-13 11:20:20|10258|10248|10253.5|10243.5|10258|10248|10253.5|10243.5|7
1620904830000|2021-05-13 11:20:30|10253|10243|10252.9|10242.9|10253.3|10243.3|10252|10242|8
1620904840000|2021-05-13 11:20:40|10252.6|10242.6|10251.4|10241.4|10252.6|10242.6|10251.4|10241.4|8
1620904850000|2021-05-13 11:20:50|10251.3|10241.3|10251.3|10241.3|10251.8|10241.8|10250.8|10240.8|7
1620904860000|2021-05-13 11:21:00|10251|10241|10248.8|10238.8|10251|10241|10248.3|10238.3|10
1620904870000|2021-05-13 11:21:10|10249|10239|10250.5|10240.5|10250.5|10240.5|10249|10239|3
1620904880000|2021-05-13 11:21:20|10250.8|10240.8|10251.3|10241.3|10251.5|10241.5|10250.8|10240.8|3
1620904890000|2021-05-13 11:21:30|10252|10242|10250.5|10240.5|10252.3|10242.3|10250.3|10240.3|9
1620904900000|2021-05-13 11:21:40|10250.8|10240.8|10252.5|10242.5|10253.5|10243.5|10250.8|10240.8|9
1620904910000|2021-05-13 11:21:50|10252.8|10242.8|10253.3|10243.3|10253.5|10243.5|10252.8|10242.8|5
1620904920000|2021-05-13 11:22:00|10252.3|10242.3|10255|10245|10256|10246|10252.3|10242.3|9
1620904930000|2021-05-13 11:22:10|10255.3|10245.3|10256.8|10246.8|10256.8|10246.8|10255.3|10245.3|6
1620904950000|2021-05-13 11:22:30|10257|10247|10258.4|10248.4|10258.8|10248.8|10257|10247|8
1620904960000|2021-05-13 11:22:40|10258.6|10248.6|10261.5|10251.5|10261.5|10251.5|10258.6|10248.6|7
1620904970000|2021-05-13 11:22:50|10262|10252|10260.5|10250.5|10262.3|10252.3|10260.5|10250.5|7
1620904980000|2021-05-13 11:23:00|10261|10251|10266|10256|10266|10256|10261|10251|8
1620904990000|2021-05-13 11:23:10|10265.8|10255.8|10264.3|10254.3|10265.8|10255.8|10263|10253|7
1620905000000|2021-05-13 11:23:20|10264.5|10254.5|10266|10256|10266.5|10256.5|10264.5|10254.5|7
1620905010000|2021-05-13 11:23:30|10266.5|10256.5|10270.8|10260.8|10270.8|10260.8|10266.5|10256.5|12
1620905020000|2021-05-13 11:23:40|10270.5|10260.5|10272|10262|10272.3|10262.3|10270.5|10260.5|10
1620905030000|2021-05-13 11:23:50|10272.3|10262.3|10271|10261|10272.3|10262.3|10271|10261|7
1620905040000|2021-05-13 11:24:00|10270.3|10260.3|10265.8|10255.8|10270.3|10260.3|10264.5|10254.5|8
1620905050000|2021-05-13 11:24:10|10265.5|10255.5|10263.5|10253.5|10265.8|10255.8|10263.5|10253.5|7
1620905060000|2021-05-13 11:24:20|10262.5|10252.5|10259.8|10249.8|10262.5|10252.5|10259|10249|7
1620905070000|2021-05-13 11:24:30|10260|10250|10260.1|10250.1|10260.1|10250.1|10259|10249|6
1620905080000|2021-05-13 11:24:40|10259.8|10249.8|10258.5|10248.5|10259.8|10249.8|10258.5|10248.5|9
1620905090000|2021-05-13 11:24:50|10259|10249|10260.5|10250.5|10260.5|10250.5|10259|10249|4
1620905100000|2021-05-13 11:25:00|10261|10251|10263.5|10253.5|10264|10254|10261|10251|4
1620905110000|2021-05-13 11:25:10|10263|10253|10263.5|10253.5|10264|10254|10262|10252|10
1620905120000|2021-05-13 11:25:20|10263.8|10253.8|10264.3|10254.3|10264.3|10254.3|10263.8|10253.8|8
1620905130000|2021-05-13 11:25:30|10263.8|10253.8|10265.3|10255.3|10265.3|10255.3|10263.8|10253.8|10
1620905140000|2021-05-13 11:25:40|10264.5|10254.5|10271.5|10261.5|10272.3|10262.3|10264.5|10254.5|17
1620905150000|2021-05-13 11:25:50|10270.8|10260.8|10263|10253|10270.8|10260.8|10263|10253|13
1620905160000|2021-05-13 11:26:00|10262.8|10252.8|10262.3|10252.3|10263.3|10253.3|10260|10250|16
1620905170000|2021-05-13 11:26:10|10263|10253|10265|10255|10265|10255|10263|10253|5
1620905180000|2021-05-13 11:26:20|10264.5|10254.5|10265.5|10255.5|10265.5|10255.5|10264.5|10254.5|6
1620905190000|2021-05-13 11:26:30|10265.8|10255.8|10268.3|10258.3|10268.3|10258.3|10265.3|10255.3|7
1620905200000|2021-05-13 11:26:40|10268.6|10258.6|10269.5|10259.5|10270.6|10260.6|10268.6|10258.6|8
1620905210000|2021-05-13 11:26:50|10269|10259|10271|10261|10272|10262|10269|10259|11
1620905220000|2021-05-13 11:27:00|10269.8|10259.8|10271.8|10261.8|10272.5|10262.5|10269.3|10259.3|11
1620905230000|2021-05-13 11:27:10|10272|10262|10271.8|10261.8|10272|10262|10271.8|10261.8|2
1620905240000|2021-05-13 11:27:20|10272.5|10262.5|10272.5|10262.5|10272.5|10262.5|10272.5|10262.5|1
1620905250000|2021-05-13 11:27:30|10272.3|10262.3|10270.4|10260.4|10272.3|10262.3|10270.4|10260.4|5
1620905260000|2021-05-13 11:27:40|10270.9|10260.9|10271.3|10261.3|10271.5|10261.5|10269.8|10259.8|9
1620905270000|2021-05-13 11:27:50|10270.8|10260.8|10268.8|10258.8|10270.8|10260.8|10268.8|10258.8|3
1620905280000|2021-05-13 11:28:00|10269|10259|10269.8|10259.8|10269.8|10259.8|10269|10259|6
1620905290000|2021-05-13 11:28:10|10270|10260|10268.5|10258.5|10270.3|10260.3|10268.5|10258.5|6
1620905300000|2021-05-13 11:28:20|10269.3|10259.3|10270.3|10260.3|10271.5|10261.5|10269.3|10259.3|5
1620905310000|2021-05-13 11:28:30|10270.5|10260.5|10269.8|10259.8|10270.5|10260.5|10269|10259|8
1620905320000|2021-05-13 11:28:40|10270|10260|10270.5|10260.5|10270.5|10260.5|10270|10260|4
1620905330000|2021-05-13 11:28:50|10268.8|10258.8|10267.3|10257.3|10268.8|10258.8|10267|10257|6
1620905340000|2021-05-13 11:29:00|10267|10257|10266.3|10256.3|10267.3|10257.3|10265.8|10255.8|13
1620905350000|2021-05-13 11:29:10|10266.5|10256.5|10265.3|10255.3|10266.5|10256.5|10265.3|10255.3|4
1620905360000|2021-05-13 11:29:20|10265|10255|10261.8|10251.8|10265|10255|10261.8|10251.8|3
1620905370000|2021-05-13 11:29:30|10261.5|10251.5|10261.5|10251.5|10262.3|10252.3|10260.8|10250.8|7
1620905380000|2021-05-13 11:29:40|10261.3|10251.3|10259.5|10249.5|10261.8|10251.8|10259.5|10249.5|11
1620905390000|2021-05-13 11:29:50|10260|10250|10261.5|10251.5|10261.5|10251.5|10260|10250|4
1620905400000|2021-05-13 11:30:00|10264.3|10254.3|10264.8|10254.8|10265.3|10255.3|10264.3|10254.3|7
1620905410000|2021-05-13 11:30:10|10264.3|10254.3|10269.3|10259.3|10269.3|10259.3|10264|10254|14
1620905420000|2021-05-13 11:30:20|10268.3|10258.3|10269.3|10259.3|10270.5|10260.5|10268.3|10258.3|9
1620905430000|2021-05-13 11:30:30|10268.8|10258.8|10268|10258|10268.8|10258.8|10266.8|10256.8|10
1620905440000|2021-05-13 11:30:40|10268.3|10258.3|10268|10258|10269.3|10259.3|10268|10258|4
1620905450000|2021-05-13 11:30:50|10267.8|10257.8|10266.8|10256.8|10267.8|10257.8|10266.8|10256.8|7
1620905460000|2021-05-13 11:31:00|10266.5|10256.5|10268.3|10258.3|10268.3|10258.3|10266.5|10256.5|9
1620905470000|2021-05-13 11:31:10|10268|10258|10267.3|10257.3|10268|10258|10266.8|10256.8|11
1620905480000|2021-05-13 11:31:20|10267.8|10257.8|10269|10259|10269|10259|10267.8|10257.8|7
1620905490000|2021-05-13 11:31:30|10268.5|10258.5|10267.5|10257.5|10269|10259|10267.5|10257.5|14
1620905500000|2021-05-13 11:31:40|10267.3|10257.3|10267|10257|10267.5|10257.5|10266.8|10256.8|10
1620905510000|2021-05-13 11:31:50|10266.5|10256.5|10264.3|10254.3|10266.5|10256.5|10264.3|10254.3|7
1620905520000|2021-05-13 11:32:00|10265.8|10255.8|10265.8|10255.8|10266|10256|10265|10255|10
1620905530000|2021-05-13 11:32:10|10264.5|10254.5|10265.3|10255.3|10265.8|10255.8|10264.5|10254.5|9
1620905540000|2021-05-13 11:32:20|10264.8|10254.8|10265.3|10255.3|10266|10256|10264.8|10254.8|7
1620905550000|2021-05-13 11:32:30|10264.8|10254.8|10264.3|10254.3|10265|10255|10264|10254|7
1620905560000|2021-05-13 11:32:40|10264|10254|10261.3|10251.3|10264.3|10254.3|10261.3|10251.3|10
1620905570000|2021-05-13 11:32:50|10261|10251|10263|10253|10263|10253|10260|10250|11
1620905580000|2021-05-13 11:33:00|10263.8|10253.8|10264|10254|10265.8|10255.8|10263.8|10253.8|17
1620905590000|2021-05-13 11:33:10|10263.5|10253.5|10263|10253|10264|10254|10262.8|10252.8|13
1620905600000|2021-05-13 11:33:20|10263.3|10253.3|10263.5|10253.5|10264.3|10254.3|10263.3|10253.3|11
1620905610000|2021-05-13 11:33:30|10262.8|10252.8|10264.8|10254.8|10266.8|10256.8|10262.5|10252.5|14
1620905620000|2021-05-13 11:33:40|10265|10255|10266|10256|10267.3|10257.3|10264.8|10254.8|18
1620905630000|2021-05-13 11:33:50|10265.8|10255.8|10263.5|10253.5|10265.8|10255.8|10263.5|10253.5|12
1620905640000|2021-05-13 11:34:00|10264|10254|10264.8|10254.8|10265.8|10255.8|10263.5|10253.5|12
1620905650000|2021-05-13 11:34:10|10265|10255|10264.3|10254.3|10265.8|10255.8|10263.8|10253.8|19
1620905660000|2021-05-13 11:34:20|10264.8|10254.8|10265.5|10255.5|10266.5|10256.5|10264.8|10254.8|16
1620905670000|2021-05-13 11:34:30|10265.3|10255.3|10263|10253|10265.3|10255.3|10262.8|10252.8|12
1620905680000|2021-05-13 11:34:40|10262.5|10252.5|10263.3|10253.3|10264.5|10254.5|10262|10252|10
1620905690000|2021-05-13 11:34:50|10263.5|10253.5|10271.5|10261.5|10271.5|10261.5|10263.3|10253.3|15
1620905700000|2021-05-13 11:35:00|10272.3|10262.3|10273|10263|10273.5|10263.5|10271.8|10261.8|10
1620905710000|2021-05-13 11:35:10|10272.3|10262.3|10271.3|10261.3|10273.3|10263.3|10270|10260|12
1620905720000|2021-05-13 11:35:20|10271.8|10261.8|10272.8|10262.8|10272.8|10262.8|10270|10260|8
1620905730000|2021-05-13 11:35:30|10272.5|10262.5|10273.8|10263.8|10273.8|10263.8|10272.5|10262.5|5
1620905740000|2021-05-13 11:35:40|10273.5|10263.5|10274|10264|10274.8|10264.8|10273.3|10263.3|11
1620905750000|2021-05-13 11:35:50|10273.3|10263.3|10270.5|10260.5|10273.3|10263.3|10270.5|10260.5|9
1620905760000|2021-05-13 11:36:00|10270.8|10260.8|10270|10260|10271.3|10261.3|10269.5|10259.5|13
1620905770000|2021-05-13 11:36:10|10269|10259|10268.5|10258.5|10269|10259|10268|10258|9
1620905780000|2021-05-13 11:36:20|10268|10258|10268.5|10258.5|10268.5|10258.5|10268|10258|11
1620905790000|2021-05-13 11:36:30|10268|10258|10268|10258|10268.5|10258.5|10268|10258|5
1620905800000|2021-05-13 11:36:40|10268.5|10258.5|10272.5|10262.5|10273|10263|10268.5|10258.5|7
1620905810000|2021-05-13 11:36:50|10272.3|10262.3|10273.8|10263.8|10273.8|10263.8|10272.3|10262.3|13
1620905820000|2021-05-13 11:37:00|10274|10264|10275.5|10265.5|10275.5|10265.5|10274|10264|8
1620905830000|2021-05-13 11:37:10|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|10275.5|10265.5|3
1620905840000|2021-05-13 11:37:20|10276|10266|10278.3|10268.3|10279.5|10269.5|10276|10266|13
1620905850000|2021-05-13 11:37:30|10278|10268|10278.3|10268.3|10278.3|10268.3|10277.8|10267.8|6
1620905860000|2021-05-13 11:37:40|10278|10268|10269.8|10259.8|10278|10268|10269.8|10259.8|9
1620905870000|2021-05-13 11:37:50|10269.5|10259.5|10268.8|10258.8|10269.8|10259.8|10268.5|10258.5|6
1620905880000|2021-05-13 11:38:00|10269|10259|10268|10258|10269|10259|10268|10258|2
1620905890000|2021-05-13 11:38:10|10268.8|10258.8|10265|10255|10268.8|10258.8|10265|10255|8
1620905900000|2021-05-13 11:38:20|10264.8|10254.8|10265.5|10255.5|10265.5|10255.5|10264.8|10254.8|4
1620905910000|2021-05-13 11:38:30|10265|10255|10263.5|10253.5|10265.8|10255.8|10263.5|10253.5|8
1620905920000|2021-05-13 11:38:40|10263.8|10253.8|10260|10250|10266.3|10256.3|10259.5|10249.5|14
1620905930000|2021-05-13 11:38:50|10260.3|10250.3|10262.8|10252.8|10262.8|10252.8|10258.5|10248.5|11
1620905940000|2021-05-13 11:39:00|10262.3|10252.3|10260.3|10250.3|10262.5|10252.5|10260.3|10250.3|7
1620905950000|2021-05-13 11:39:10|10261|10251|10261|10251|10261.5|10251.5|10260.3|10250.3|4
1620905960000|2021-05-13 11:39:20|10261.3|10251.3|10261.8|10251.8|10262|10252|10260.8|10250.8|10
1620905970000|2021-05-13 11:39:30|10261.3|10251.3|10259.3|10249.3|10261.3|10251.3|10258.5|10248.5|6
1620905980000|2021-05-13 11:39:40|10259.5|10249.5|10262.3|10252.3|10264|10254|10259.5|10249.5|9
1620905990000|2021-05-13 11:39:50|10262.5|10252.5|10261.5|10251.5|10262.5|10252.5|10261.3|10251.3|9
1620906000000|2021-05-13 11:40:00|10262|10252|10259.5|10249.5|10262|10252|10258.3|10248.3|15
1620906010000|2021-05-13 11:40:10|10260.5|10250.5|10261.5|10251.5|10262.5|10252.5|10260.5|10250.5|6
1620906020000|2021-05-13 11:40:20|10261.3|10251.3|10260|10250|10261.3|10251.3|10259.8|10249.8|5
1620906030000|2021-05-13 11:40:30|10260.3|10250.3|10267|10257|10267|10257|10260.3|10250.3|12
1620906040000|2021-05-13 11:40:40|10267.3|10257.3|10263.8|10253.8|10267.5|10257.5|10263.8|10253.8|13
1620906050000|2021-05-13 11:40:50|10263|10253|10260.8|10250.8|10263|10253|10259.5|10249.5|15
1620906060000|2021-05-13 11:41:00|10260.5|10250.5|10259.5|10249.5|10260.5|10250.5|10258.8|10248.8|8
1620906070000|2021-05-13 11:41:10|10260.3|10250.3|10261.3|10251.3|10261.3|10251.3|10260.3|10250.3|4
1620906080000|2021-05-13 11:41:20|10261|10251|10258.5|10248.5|10261|10251|10257.5|10247.5|10
1620906090000|2021-05-13 11:41:30|10259|10249|10257.8|10247.8|10259.3|10249.3|10257.5|10247.5|6
1620906110000|2021-05-13 11:41:50|10257.3|10247.3|10253|10243|10257.3|10247.3|10252.8|10242.8|9
1620906120000|2021-05-13 11:42:00|10253.3|10243.3|10252.3|10242.3|10253.8|10243.8|10251.3|10241.3|13
1620906130000|2021-05-13 11:42:10|10252|10242|10252.5|10242.5|10252.5|10242.5|10251.8|10241.8|8
1620906140000|2021-05-13 11:42:20|10252.3|10242.3|10253.3|10243.3|10253.3|10243.3|10252.3|10242.3|8
1620906150000|2021-05-13 11:42:30|10253|10243|10253.8|10243.8|10254.5|10244.5|10253|10243|4
1620906160000|2021-05-13 11:42:40|10254|10244|10254|10244|10255.8|10245.8|10253.8|10243.8|7
1620906170000|2021-05-13 11:42:50|10254.5|10244.5|10254.8|10244.8|10256.8|10246.8|10254.5|10244.5|5
1620906180000|2021-05-13 11:43:00|10255.3|10245.3|10252.3|10242.3|10255.5|10245.5|10252.3|10242.3|11
1620906190000|2021-05-13 11:43:10|10252.5|10242.5|10251.3|10241.3|10252.8|10242.8|10251.3|10241.3|9
1620906200000|2021-05-13 11:43:20|10251|10241|10251|10241|10251|10241|10251|10241|1
1620906210000|2021-05-13 11:43:30|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|1
1620906220000|2021-05-13 11:43:40|10251|10241|10248.8|10238.8|10251|10241|10248.8|10238.8|6
1620906230000|2021-05-13 11:43:50|10248|10238|10244.5|10234.5|10248|10238|10244.3|10234.3|14
1620906240000|2021-05-13 11:44:00|10245|10235|10243.3|10233.3|10245|10235|10240.3|10230.3|14
1620906250000|2021-05-13 11:44:10|10243.5|10233.5|10246.5|10236.5|10246.5|10236.5|10243.5|10233.5|11
1620906260000|2021-05-13 11:44:20|10246|10236|10248.3|10238.3|10248.3|10238.3|10245|10235|9
1620906270000|2021-05-13 11:44:30|10247.8|10237.8|10251|10241|10251|10241|10246.8|10236.8|14
1620906280000|2021-05-13 11:44:40|10250.8|10240.8|10250|10240|10250.8|10240.8|10249.8|10239.8|6
1620906290000|2021-05-13 11:44:50|10249.8|10239.8|10249.3|10239.3|10249.8|10239.8|10248|10238|8
1620906300000|2021-05-13 11:45:00|10249.8|10239.8|10250.3|10240.3|10250.5|10240.5|10248|10238|10
1620906310000|2021-05-13 11:45:10|10250.5|10240.5|10252.3|10242.3|10252.5|10242.5|10249.3|10239.3|14
1620906320000|2021-05-13 11:45:20|10252|10242|10252|10242|10252|10242|10251.8|10241.8|3
1620906330000|2021-05-13 11:45:30|10252.3|10242.3|10252.5|10242.5|10252.8|10242.8|10250.8|10240.8|13
1620906350000|2021-05-13 11:45:50|10252.3|10242.3|10252|10242|10252.3|10242.3|10251.8|10241.8|3
1620906360000|2021-05-13 11:46:00|10252.8|10242.8|10250.8|10240.8|10252.8|10242.8|10250.5|10240.5|7
1620906370000|2021-05-13 11:46:10|10250.5|10240.5|10249|10239|10250.5|10240.5|10248.3|10238.3|14
1620906380000|2021-05-13 11:46:20|10248.5|10238.5|10249.3|10239.3|10250|10240|10248.5|10238.5|10
1620906390000|2021-05-13 11:46:30|10249|10239|10250|10240|10250.3|10240.3|10246.4|10236.4|14
1620906400000|2021-05-13 11:46:40|10249.3|10239.3|10247.8|10237.8|10249.3|10239.3|10247.3|10237.3|8
1620906410000|2021-05-13 11:46:50|10247.3|10237.3|10246|10236|10247.3|10237.3|10246|10236|3
1620906420000|2021-05-13 11:47:00|10246.5|10236.5|10248.3|10238.3|10248.3|10238.3|10246|10236|6
1620906430000|2021-05-13 11:47:10|10248|10238|10248|10238|10248.3|10238.3|10248|10238|3
1620906440000|2021-05-13 11:47:20|10248.3|10238.3|10248|10238|10248.3|10238.3|10248|10238|4
1620906450000|2021-05-13 11:47:30|10248.3|10238.3|10250.5|10240.5|10250.5|10240.5|10248|10238|4
1620906460000|2021-05-13 11:47:40|10250.3|10240.3|10252.5|10242.5|10252.8|10242.8|10250.3|10240.3|9
1620906470000|2021-05-13 11:47:50|10252.3|10242.3|10250|10240|10252.3|10242.3|10250|10240|6
1620906480000|2021-05-13 11:48:00|10249.8|10239.8|10250|10240|10250|10240|10249.8|10239.8|2
1620906490000|2021-05-13 11:48:10|10251|10241|10253|10243|10253|10243|10251|10241|4
1620906500000|2021-05-13 11:48:20|10252.8|10242.8|10252.8|10242.8|10253|10243|10252.8|10242.8|5
1620906510000|2021-05-13 11:48:30|10252.5|10242.5|10252.8|10242.8|10252.8|10242.8|10252.5|10242.5|2
1620906520000|2021-05-13 11:48:40|10252.5|10242.5|10253.5|10243.5|10253.5|10243.5|10252.5|10242.5|3
1620906530000|2021-05-13 11:48:50|10253.8|10243.8|10260.5|10250.5|10260.5|10250.5|10253.8|10243.8|2
1620906540000|2021-05-13 11:49:00|10260.8|10250.8|10265.6|10255.6|10265.6|10255.6|10260.8|10250.8|11
1620906550000|2021-05-13 11:49:10|10266|10256|10265.6|10255.6|10266|10256|10265.6|10255.6|4
1620906560000|2021-05-13 11:49:20|10265.9|10255.9|10268.5|10258.5|10268.5|10258.5|10265.9|10255.9|4
1620906570000|2021-05-13 11:49:30|10268.8|10258.8|10266.8|10256.8|10268.8|10258.8|10266.3|10256.3|5
1620906580000|2021-05-13 11:49:40|10267.5|10257.5|10266.3|10256.3|10267.8|10257.8|10266.3|10256.3|6
1620906600000|2021-05-13 11:50:00|10266|10256|10263|10253|10266|10256|10263|10253|5
1620906610000|2021-05-13 11:50:10|10263.3|10253.3|10263.5|10253.5|10263.5|10253.5|10263.3|10253.3|2
1620906620000|2021-05-13 11:50:20|10263|10253|10262.3|10252.3|10263.3|10253.3|10262.3|10252.3|6
1620906640000|2021-05-13 11:50:40|10261.8|10251.8|10263|10253|10263.5|10253.5|10261.3|10251.3|8
1620906650000|2021-05-13 11:50:50|10263.3|10253.3|10263.3|10253.3|10263.3|10253.3|10263.3|10253.3|1
1620906660000|2021-05-13 11:51:00|10263.5|10253.5|10264.3|10254.3|10264.3|10254.3|10263.5|10253.5|2
1620906670000|2021-05-13 11:51:10|10264|10254|10263|10253|10264|10254|10262.8|10252.8|4
1620906680000|2021-05-13 11:51:20|10263.3|10253.3|10259.5|10249.5|10263.3|10253.3|10259.5|10249.5|9
1620906690000|2021-05-13 11:51:30|10259.8|10249.8|10261.5|10251.5|10262.8|10252.8|10259.8|10249.8|8
1620906700000|2021-05-13 11:51:40|10261.8|10251.8|10261.8|10251.8|10262.5|10252.5|10260.8|10250.8|8
1620906710000|2021-05-13 11:51:50|10262|10252|10262.5|10252.5|10263|10253|10262|10252|4
1620906720000|2021-05-13 11:52:00|10262.8|10252.8|10264.3|10254.3|10264.3|10254.3|10262.8|10252.8|4
1620906730000|2021-05-13 11:52:10|10264|10254|10261.8|10251.8|10264|10254|10261.5|10251.5|10
1620906740000|2021-05-13 11:52:20|10262.3|10252.3|10262|10252|10263.5|10253.5|10262|10252|9
1620906750000|2021-05-13 11:52:30|10263|10253|10263|10253|10263|10253|10261.3|10251.3|7
1620906760000|2021-05-13 11:52:40|10263.3|10253.3|10263.3|10253.3|10263.8|10253.8|10263|10253|10
1620906770000|2021-05-13 11:52:50|10263.5|10253.5|10263.8|10253.8|10263.8|10253.8|10263|10253|9
1620906780000|2021-05-13 11:53:00|10263.5|10253.5|10263.8|10253.8|10263.8|10253.8|10263.5|10253.5|4
1620906830000|2021-05-13 11:53:50|10263.5|10253.5|10262.3|10252.3|10263.5|10253.5|10262.3|10252.3|3
1620906840000|2021-05-13 11:54:00|10262.5|10252.5|10261.3|10251.3|10262.5|10252.5|10260.5|10250.5|8
1620906850000|2021-05-13 11:54:10|10261|10251|10258.3|10248.3|10261|10251|10257.8|10247.8|8
1620906860000|2021-05-13 11:54:20|10258.5|10248.5|10260.3|10250.3|10260.3|10250.3|10258.5|10248.5|2
1620906870000|2021-05-13 11:54:30|10259.8|10249.8|10257.3|10247.3|10261.5|10251.5|10257.3|10247.3|9
1620906880000|2021-05-13 11:54:40|10257|10247|10252.5|10242.5|10257|10247|10252.5|10242.5|4
1620906890000|2021-05-13 11:54:50|10251.8|10241.8|10256|10246|10256.8|10246.8|10251.8|10241.8|12
1620906900000|2021-05-13 11:55:00|10256.3|10246.3|10260.8|10250.8|10261|10251|10256.3|10246.3|12
1620906910000|2021-05-13 11:55:10|10261.8|10251.8|10261|10251|10261.8|10251.8|10261|10251|7
1620906920000|2021-05-13 11:55:20|10260.3|10250.3|10256.8|10246.8|10260.3|10250.3|10256.3|10246.3|7
1620906930000|2021-05-13 11:55:30|10256|10246|10255.5|10245.5|10256|10246|10254.3|10244.3|8
1620906940000|2021-05-13 11:55:40|10255.3|10245.3|10255.5|10245.5|10256.8|10246.8|10255.3|10245.3|7
1620906950000|2021-05-13 11:55:50|10255.3|10245.3|10248.5|10238.5|10255.3|10245.3|10248|10238|12
1620906960000|2021-05-13 11:56:00|10249|10239|10253.3|10243.3|10256|10246|10249|10239|11
1620906970000|2021-05-13 11:56:10|10252.8|10242.8|10253.5|10243.5|10253.5|10243.5|10252.3|10242.3|7
1620906980000|2021-05-13 11:56:20|10257|10247|10257.3|10247.3|10257.3|10247.3|10257|10247|2
1620906990000|2021-05-13 11:56:30|10257|10247|10258.8|10248.8|10259|10249|10257|10247|7
1620907000000|2021-05-13 11:56:40|10259|10249|10259|10249|10259|10249|10259|10249|1
1620907010000|2021-05-13 11:56:50|10258.8|10248.8|10262.5|10252.5|10262.5|10252.5|10258.8|10248.8|4
1620907020000|2021-05-13 11:57:00|10262.8|10252.8|10264|10254|10264|10254|10262.5|10252.5|3
1620907030000|2021-05-13 11:57:10|10263.8|10253.8|10264|10254|10264|10254|10262.3|10252.3|6
1620907040000|2021-05-13 11:57:20|10264.5|10254.5|10265|10255|10267.9|10257.9|10264.5|10254.5|9
1620907050000|2021-05-13 11:57:30|10265.3|10255.3|10265.5|10255.5|10267.3|10257.3|10265|10255|13
1620907060000|2021-05-13 11:57:40|10265.3|10255.3|10264.3|10254.3|10265.5|10255.5|10264.3|10254.3|7
1620907070000|2021-05-13 11:57:50|10264|10254|10259|10249|10264|10254|10259|10249|7
1620907080000|2021-05-13 11:58:00|10258.8|10248.8|10257.8|10247.8|10258.8|10248.8|10256.5|10246.5|4
1620907090000|2021-05-13 11:58:10|10257|10247|10254|10244|10257|10247|10253.9|10243.9|9
1620907100000|2021-05-13 11:58:20|10254.8|10244.8|10258.3|10248.3|10258.3|10248.3|10254.8|10244.8|6
1620907110000|2021-05-13 11:58:30|10259.3|10249.3|10260|10250|10260.3|10250.3|10259.3|10249.3|3
1620907120000|2021-05-13 11:58:40|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|1
1620907130000|2021-05-13 11:58:50|10260|10250|10262.5|10252.5|10262.8|10252.8|10260|10250|6
1620907140000|2021-05-13 11:59:00|10262|10252|10262.3|10252.3|10262.3|10252.3|10261.3|10251.3|7
1620907150000|2021-05-13 11:59:10|10262.5|10252.5|10266.3|10256.3|10266.3|10256.3|10262.5|10252.5|2
1620907160000|2021-05-13 11:59:20|10267|10257|10266.5|10256.5|10267|10257|10266.5|10256.5|3
1620907170000|2021-05-13 11:59:30|10265.5|10255.5|10262.5|10252.5|10265.8|10255.8|10261|10251|11
1620907180000|2021-05-13 11:59:40|10262|10252|10261.3|10251.3|10263.3|10253.3|10260.5|10250.5|16
1620907190000|2021-05-13 11:59:50|10261.5|10251.5|10259.5|10249.5|10262|10252|10259.5|10249.5|12
1620907200000|2021-05-13 12:00:00|10259.8|10249.8|10258.5|10248.5|10263.9|10253.9|10258.5|10248.5|12
1620907210000|2021-05-13 12:00:10|10259|10249|10263|10253|10263|10253|10259|10249|6
1620907220000|2021-05-13 12:00:20|10262.5|10252.5|10262.8|10252.8|10262.8|10252.8|10262.3|10252.3|3
1620907230000|2021-05-13 12:00:30|10263|10253|10267|10257|10267|10257|10263|10253|9
1620907240000|2021-05-13 12:00:40|10266|10256|10267.5|10257.5|10267.5|10257.5|10265.8|10255.8|13
1620907250000|2021-05-13 12:00:50|10267.8|10257.8|10268|10258|10268.5|10258.5|10267.8|10257.8|12
1620907260000|2021-05-13 12:01:00|10268.3|10258.3|10270.8|10260.8|10270.8|10260.8|10268.3|10258.3|10
1620907270000|2021-05-13 12:01:10|10269.8|10259.8|10268.5|10258.5|10269.8|10259.8|10268.5|10258.5|7
1620907280000|2021-05-13 12:01:20|10268.3|10258.3|10268.5|10258.5|10268.5|10258.5|10268.3|10258.3|2
1620907290000|2021-05-13 12:01:30|10267|10257|10268.5|10258.5|10268.5|10258.5|10267|10257|6
1620907300000|2021-05-13 12:01:40|10268.3|10258.3|10266.3|10256.3|10268.3|10258.3|10266.3|10256.3|3
1620907310000|2021-05-13 12:01:50|10266|10256|10264.5|10254.5|10266.3|10256.3|10263|10253|11
1620907320000|2021-05-13 12:02:00|10265|10255|10265|10255|10266.8|10256.8|10264.5|10254.5|10
1620907330000|2021-05-13 12:02:10|10264.5|10254.5|10263.8|10253.8|10266|10256|10263|10253|12
1620907340000|2021-05-13 12:02:20|10264.3|10254.3|10264.5|10254.5|10264.5|10254.5|10264|10254|3
1620907350000|2021-05-13 12:02:30|10264.3|10254.3|10262.3|10252.3|10264.3|10254.3|10262.3|10252.3|7
1620907360000|2021-05-13 12:02:40|10262.5|10252.5|10263|10253|10263.3|10253.3|10262.5|10252.5|4
1620907370000|2021-05-13 12:02:50|10263.8|10253.8|10265|10255|10265|10255|10263.8|10253.8|5
1620907380000|2021-05-13 12:03:00|10264.8|10254.8|10262.8|10252.8|10264.8|10254.8|10262.5|10252.5|3
1620907390000|2021-05-13 12:03:10|10262.5|10252.5|10262.3|10252.3|10262.5|10252.5|10261.8|10251.8|5
1620907400000|2021-05-13 12:03:20|10262|10252|10262.8|10252.8|10263|10253|10262|10252|4
1620907410000|2021-05-13 12:03:30|10263.3|10253.3|10262.8|10252.8|10263.3|10253.3|10262.8|10252.8|2
1620907420000|2021-05-13 12:03:40|10263|10253|10264.5|10254.5|10264.5|10254.5|10263|10253|3
1620907430000|2021-05-13 12:03:50|10264.3|10254.3|10265|10255|10265|10255|10264.3|10254.3|4
1620907440000|2021-05-13 12:04:00|10265.5|10255.5|10265|10255|10265.5|10255.5|10264.3|10254.3|9
1620907450000|2021-05-13 12:04:10|10266.4|10256.4|10269|10259|10269|10259|10266.4|10256.4|11
1620907460000|2021-05-13 12:04:20|10269.8|10259.8|10271.8|10261.8|10272.5|10262.5|10269.8|10259.8|10
1620907470000|2021-05-13 12:04:30|10272|10262|10273.3|10263.3|10273.5|10263.5|10271|10261|7
1620907480000|2021-05-13 12:04:40|10272.5|10262.5|10272|10262|10273.3|10263.3|10272|10262|6
1620907490000|2021-05-13 12:04:50|10270.8|10260.8|10268.8|10258.8|10270.8|10260.8|10268.8|10258.8|12
1620907500000|2021-05-13 12:05:00|10267.8|10257.8|10266.5|10256.5|10268|10258|10265.5|10255.5|7
1620907510000|2021-05-13 12:05:10|10266.8|10256.8|10267|10257|10267.8|10257.8|10266.8|10256.8|6
1620907520000|2021-05-13 12:05:20|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|1
1620907530000|2021-05-13 12:05:30|10266.3|10256.3|10267.3|10257.3|10267.9|10257.9|10265.8|10255.8|8
1620907540000|2021-05-13 12:05:40|10266.9|10256.9|10266.5|10256.5|10267|10257|10266.3|10256.3|11
1620907550000|2021-05-13 12:05:50|10266.3|10256.3|10265.3|10255.3|10266.3|10256.3|10265.3|10255.3|3
1620907560000|2021-05-13 12:06:00|10265|10255|10265|10255|10265|10255|10265|10255|1
1620907570000|2021-05-13 12:06:10|10264.3|10254.3|10263.8|10253.8|10264.8|10254.8|10263.3|10253.3|11
1620907580000|2021-05-13 12:06:20|10263.5|10253.5|10263.8|10253.8|10264.5|10254.5|10263.5|10253.5|14
1620907590000|2021-05-13 12:06:30|10262.8|10252.8|10266.3|10256.3|10266.3|10256.3|10262.8|10252.8|3
1620907600000|2021-05-13 12:06:40|10266.5|10256.5|10267.3|10257.3|10267.8|10257.8|10266.5|10256.5|5
1620907610000|2021-05-13 12:06:50|10267|10257|10266|10256|10267.3|10257.3|10266|10256|4
1620907620000|2021-05-13 12:07:00|10265.8|10255.8|10266|10256|10266.3|10256.3|10265.3|10255.3|6
1620907630000|2021-05-13 12:07:10|10265.8|10255.8|10262.8|10252.8|10266.8|10256.8|10262.5|10252.5|12
1620907640000|2021-05-13 12:07:20|10262.5|10252.5|10263.3|10253.3|10263.3|10253.3|10262|10252|5
1620907650000|2021-05-13 12:07:30|10262.5|10252.5|10266.3|10256.3|10266.3|10256.3|10262|10252|7
1620907660000|2021-05-13 12:07:40|10266.5|10256.5|10266.3|10256.3|10266.5|10256.5|10266.3|10256.3|2
1620907670000|2021-05-13 12:07:50|10266.5|10256.5|10267.8|10257.8|10267.8|10257.8|10266.5|10256.5|5
1620907680000|2021-05-13 12:08:00|10268.3|10258.3|10273|10263|10273.8|10263.8|10268.3|10258.3|10
1620907690000|2021-05-13 12:08:10|10272.8|10262.8|10272.8|10262.8|10272.8|10262.8|10272.8|10262.8|1
1620907700000|2021-05-13 12:08:20|10273|10263|10273.5|10263.5|10273.5|10263.5|10273|10263|4
1620907710000|2021-05-13 12:08:30|10274|10264|10275.5|10265.5|10275.5|10265.5|10274|10264|3
1620907720000|2021-05-13 12:08:40|10275.8|10265.8|10276.8|10266.8|10277.3|10267.3|10275.8|10265.8|8
1620907730000|2021-05-13 12:08:50|10278|10268|10280.5|10270.5|10280.8|10270.8|10278|10268|16
1620907740000|2021-05-13 12:09:00|10280|10270|10277.8|10267.8|10280|10270|10277.8|10267.8|8
1620907750000|2021-05-13 12:09:10|10277.5|10267.5|10273.3|10263.3|10277.5|10267.5|10273.3|10263.3|8
1620907760000|2021-05-13 12:09:20|10274.1|10264.1|10276|10266|10276|10266|10274.1|10264.1|5
1620907770000|2021-05-13 12:09:30|10275.8|10265.8|10276|10266|10276|10266|10275.8|10265.8|6
1620907780000|2021-05-13 12:09:40|10276.3|10266.3|10274|10264|10276.3|10266.3|10274|10264|5
1620907790000|2021-05-13 12:09:50|10274.5|10264.5|10277|10267|10277.8|10267.8|10274|10264|7
1620907800000|2021-05-13 12:10:00|10277.5|10267.5|10278.8|10268.8|10280.3|10270.3|10277.5|10267.5|6
1620907810000|2021-05-13 12:10:10|10279.5|10269.5|10281|10271|10281.5|10271.5|10279.5|10269.5|4
1620907820000|2021-05-13 12:10:20|10281.5|10271.5|10282.8|10272.8|10283.3|10273.3|10281.5|10271.5|7
1620907830000|2021-05-13 12:10:30|10282.5|10272.5|10284.8|10274.8|10284.8|10274.8|10282|10272|10
1620907840000|2021-05-13 12:10:40|10285|10275|10286.3|10276.3|10286.3|10276.3|10285|10275|3
1620907850000|2021-05-13 12:10:50|10285.8|10275.8|10289.3|10279.3|10289.3|10279.3|10283.5|10273.5|11
1620907860000|2021-05-13 12:11:00|10289.5|10279.5|10292.8|10282.8|10293.3|10283.3|10289.5|10279.5|10
1620907870000|2021-05-13 12:11:10|10293|10283|10287|10277|10293|10283|10287|10277|15
1620907880000|2021-05-13 12:11:20|10287.5|10277.5|10292.8|10282.8|10292.8|10282.8|10287.5|10277.5|10
1620907890000|2021-05-13 12:11:30|10292.5|10282.5|10290.5|10280.5|10292.5|10282.5|10288.5|10278.5|19
1620907900000|2021-05-13 12:11:40|10290.8|10280.8|10295|10285|10295|10285|10290.8|10280.8|14
1620907910000|2021-05-13 12:11:50|10294.3|10284.3|10298.8|10288.8|10299|10289|10294.1|10284.1|15
1620907920000|2021-05-13 12:12:00|10299|10289|10296.8|10286.8|10299.5|10289.5|10296.8|10286.8|10
1620907930000|2021-05-13 12:12:10|10296.3|10286.3|10297.3|10287.3|10298.3|10288.3|10296.3|10286.3|9
1620907940000|2021-05-13 12:12:20|10297|10287|10297.3|10287.3|10297.3|10287.3|10296.3|10286.3|7
1620907950000|2021-05-13 12:12:30|10296.5|10286.5|10296.8|10286.8|10297|10287|10295.5|10285.5|6
1620907960000|2021-05-13 12:12:40|10297.3|10287.3|10299.5|10289.5|10300.5|10290.5|10297|10287|10
1620907970000|2021-05-13 12:12:50|10299.3|10289.3|10299.8|10289.8|10301.5|10291.5|10299|10289|12
1620907980000|2021-05-13 12:13:00|10299.5|10289.5|10296|10286|10299.5|10289.5|10295.8|10285.8|6
1620907990000|2021-05-13 12:13:10|10296.8|10286.8|10297|10287|10297|10287|10296.8|10286.8|4
1620908000000|2021-05-13 12:13:20|10297.3|10287.3|10297|10287|10298|10288|10297|10287|8
1620908010000|2021-05-13 12:13:30|10296.5|10286.5|10298.8|10288.8|10298.8|10288.8|10295.8|10285.8|7
1620908020000|2021-05-13 12:13:40|10298.3|10288.3|10296.8|10286.8|10298.3|10288.3|10296.8|10286.8|8
1620908030000|2021-05-13 12:13:50|10296.5|10286.5|10296.8|10286.8|10296.8|10286.8|10296.5|10286.5|2
1620908040000|2021-05-13 12:14:00|10297|10287|10299|10289|10299|10289|10296.3|10286.3|7
1620908050000|2021-05-13 12:14:10|10299.3|10289.3|10299|10289|10299.3|10289.3|10298.5|10288.5|4
1620908060000|2021-05-13 12:14:20|10298.5|10288.5|10296.8|10286.8|10298.5|10288.5|10296.3|10286.3|7
1620908070000|2021-05-13 12:14:30|10297|10287|10301.5|10291.5|10301.5|10291.5|10297|10287|4
1620908080000|2021-05-13 12:14:40|10301.3|10291.3|10297.8|10287.8|10301.3|10291.3|10295.5|10285.5|11
1620908090000|2021-05-13 12:14:50|10298|10288|10299.5|10289.5|10300.8|10290.8|10298|10288|8
1620908100000|2021-05-13 12:15:00|10299.8|10289.8|10299|10289|10300.5|10290.5|10297.3|10287.3|13
1620908110000|2021-05-13 12:15:10|10298.9|10288.9|10298.6|10288.6|10298.9|10288.9|10298.6|10288.6|2
1620908120000|2021-05-13 12:15:20|10298.8|10288.8|10298.3|10288.3|10298.8|10288.8|10298.3|10288.3|3
1620908130000|2021-05-13 12:15:30|10298|10288|10296.5|10286.5|10298|10288|10296.5|10286.5|7
1620908140000|2021-05-13 12:15:40|10296.3|10286.3|10297.3|10287.3|10297.3|10287.3|10295|10285|6
1620908150000|2021-05-13 12:15:50|10297.5|10287.5|10297.8|10287.8|10297.8|10287.8|10297.5|10287.5|2
1620908160000|2021-05-13 12:16:00|10298.3|10288.3|10306.3|10296.3|10306.3|10296.3|10298.3|10288.3|9
1620908170000|2021-05-13 12:16:10|10306.9|10296.9|10304.8|10294.8|10307.8|10297.8|10304.5|10294.5|16
1620908180000|2021-05-13 12:16:20|10304.5|10294.5|10305.3|10295.3|10305.3|10295.3|10304.5|10294.5|9
1620908190000|2021-05-13 12:16:30|10305.5|10295.5|10305.3|10295.3|10305.5|10295.5|10305|10295|3
1620908200000|2021-05-13 12:16:40|10305|10295|10308.9|10298.9|10308.9|10298.9|10305|10295|7
1620908220000|2021-05-13 12:17:00|10310|10300|10308|10298|10310|10300|10306.8|10296.8|6
1620908230000|2021-05-13 12:17:10|10307.8|10297.8|10305|10295|10307.8|10297.8|10304|10294|11
1620908240000|2021-05-13 12:17:20|10304.3|10294.3|10302.8|10292.8|10304.3|10294.3|10302|10292|5
1620908250000|2021-05-13 12:17:30|10302.3|10292.3|10299.3|10289.3|10302.3|10292.3|10299.3|10289.3|6
1620908260000|2021-05-13 12:17:40|10298.8|10288.8|10295|10285|10298.8|10288.8|10294.3|10284.3|13
1620908270000|2021-05-13 12:17:50|10295.3|10285.3|10299.3|10289.3|10299.3|10289.3|10295.3|10285.3|11
1620908280000|2021-05-13 12:18:00|10299.5|10289.5|10295.8|10285.8|10299.5|10289.5|10295|10285|8
1620908290000|2021-05-13 12:18:10|10296|10286|10295.5|10285.5|10296|10286|10295|10285|8
1620908300000|2021-05-13 12:18:20|10296|10286|10296|10286|10296.8|10286.8|10295.8|10285.8|7
1620908310000|2021-05-13 12:18:30|10296.8|10286.8|10300.5|10290.5|10301|10291|10296.8|10286.8|12
1620908320000|2021-05-13 12:18:40|10300.8|10290.8|10301.5|10291.5|10301.5|10291.5|10300.8|10290.8|5
1620908330000|2021-05-13 12:18:50|10302|10292|10303.5|10293.5|10303.5|10293.5|10302|10292|2
1620908340000|2021-05-13 12:19:00|10303.3|10293.3|10305.3|10295.3|10305.3|10295.3|10303|10293|10
1620908350000|2021-05-13 12:19:10|10306|10296|10305.5|10295.5|10307.3|10297.3|10305.5|10295.5|13
1620908360000|2021-05-13 12:19:20|10304.5|10294.5|10306|10296|10306|10296|10302.3|10292.3|14
1620908370000|2021-05-13 12:19:30|10306.3|10296.3|10308|10298|10308.8|10298.8|10304.5|10294.5|11
1620908380000|2021-05-13 12:19:40|10307.8|10297.8|10307.8|10297.8|10308|10298|10306.3|10296.3|8
1620908390000|2021-05-13 12:19:50|10307|10297|10307|10297|10307.3|10297.3|10305.3|10295.3|12
1620908400000|2021-05-13 12:20:00|10307.3|10297.3|10312.8|10302.8|10312.8|10302.8|10307.3|10297.3|11
1620908410000|2021-05-13 12:20:10|10313.8|10303.8|10315|10305|10315.3|10305.3|10313.3|10303.3|10
1620908420000|2021-05-13 12:20:20|10314.8|10304.8|10315.3|10305.3|10315.5|10305.5|10314.3|10304.3|7
1620908430000|2021-05-13 12:20:30|10315.5|10305.5|10313.6|10303.6|10315.5|10305.5|10313.6|10303.6|8
1620908440000|2021-05-13 12:20:40|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|10313.5|10303.5|4
1620908450000|2021-05-13 12:20:50|10314.3|10304.3|10317.3|10307.3|10317.3|10307.3|10314.3|10304.3|7
1620908460000|2021-05-13 12:21:00|10316.3|10306.3|10317.5|10307.5|10317.8|10307.8|10316.3|10306.3|9
1620908470000|2021-05-13 12:21:10|10317.6|10307.6|10317.3|10307.3|10320.9|10310.9|10317.3|10307.3|10
1620908480000|2021-05-13 12:21:20|10317.5|10307.5|10316.8|10306.8|10318.8|10308.8|10316.8|10306.8|5
1620908490000|2021-05-13 12:21:30|10317|10307|10320.3|10310.3|10320.3|10310.3|10315.3|10305.3|18
1620908500000|2021-05-13 12:21:40|10320.8|10310.8|10320.3|10310.3|10321|10311|10320.3|10310.3|4
1620908510000|2021-05-13 12:21:50|10320|10310|10319.8|10309.8|10320.5|10310.5|10319.3|10309.3|9
1620908520000|2021-05-13 12:22:00|10319.5|10309.5|10321.5|10311.5|10321.5|10311.5|10318.5|10308.5|11
1620908530000|2021-05-13 12:22:10|10321.3|10311.3|10322.5|10312.5|10323|10313|10320.8|10310.8|8
1620908540000|2021-05-13 12:22:20|10322.3|10312.3|10319.8|10309.8|10322.3|10312.3|10319|10309|12
1620908550000|2021-05-13 12:22:30|10320|10310|10321.3|10311.3|10321.3|10311.3|10320|10310|7
1620908560000|2021-05-13 12:22:40|10320.5|10310.5|10321.3|10311.3|10321.8|10311.8|10320.5|10310.5|8
1620908570000|2021-05-13 12:22:50|10321.5|10311.5|10321.8|10311.8|10322|10312|10321|10311|9
1620908580000|2021-05-13 12:23:00|10321.3|10311.3|10321|10311|10321.8|10311.8|10320.3|10310.3|9
1620908590000|2021-05-13 12:23:10|10321.3|10311.3|10323.5|10313.5|10323.5|10313.5|10321.3|10311.3|7
1620908600000|2021-05-13 12:23:20|10323.3|10313.3|10323.3|10313.3|10323.8|10313.8|10322.8|10312.8|6
1620908610000|2021-05-13 12:23:30|10323|10313|10322.8|10312.8|10324.3|10314.3|10322.8|10312.8|11
1620908620000|2021-05-13 12:23:40|10321|10311|10319.3|10309.3|10321.3|10311.3|10319.3|10309.3|10
1620908630000|2021-05-13 12:23:50|10319|10309|10320.8|10310.8|10320.8|10310.8|10319|10309|4
1620908640000|2021-05-13 12:24:00|10321|10311|10321.3|10311.3|10321.3|10311.3|10321|10311|2
1620908650000|2021-05-13 12:24:10|10321.5|10311.5|10322|10312|10322.8|10312.8|10321.5|10311.5|5
1620908660000|2021-05-13 12:24:20|10321.8|10311.8|10319|10309|10321.8|10311.8|10319|10309|5
1620908670000|2021-05-13 12:24:30|10319.3|10309.3|10320.5|10310.5|10320.5|10310.5|10319.3|10309.3|3
1620908680000|2021-05-13 12:24:40|10320.8|10310.8|10323|10313|10323.3|10313.3|10320.8|10310.8|6
1620908690000|2021-05-13 12:24:50|10323.3|10313.3|10323.8|10313.8|10323.8|10313.8|10323.3|10313.3|2
1620908700000|2021-05-13 12:25:00|10323.3|10313.3|10326.5|10316.5|10327.3|10317.3|10322|10312|8
1620908710000|2021-05-13 12:25:10|10326.8|10316.8|10326|10316|10327.5|10317.5|10326|10316|6
1620908720000|2021-05-13 12:25:20|10326.3|10316.3|10324.3|10314.3|10326.3|10316.3|10323.5|10313.5|9
1620908730000|2021-05-13 12:25:30|10324.5|10314.5|10326|10316|10326|10316|10324.5|10314.5|5
1620908740000|2021-05-13 12:25:40|10325.5|10315.5|10322.8|10312.8|10325.8|10315.8|10321.5|10311.5|10
1620908750000|2021-05-13 12:25:50|10322.5|10312.5|10319.5|10309.5|10322.5|10312.5|10318.5|10308.5|6
1620908760000|2021-05-13 12:26:00|10319.3|10309.3|10321.8|10311.8|10322.3|10312.3|10319.3|10309.3|11
1620908770000|2021-05-13 12:26:10|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|10318|10308|8
1620908780000|2021-05-13 12:26:20|10321|10311|10322.5|10312.5|10322.8|10312.8|10320.8|10310.8|9
1620908790000|2021-05-13 12:26:30|10322|10312|10320.9|10310.9|10323.5|10313.5|10320.3|10310.3|8
1620908800000|2021-05-13 12:26:40|10320.4|10310.4|10320.8|10310.8|10320.8|10310.8|10319.5|10309.5|6
1620908810000|2021-05-13 12:26:50|10321|10311|10322.3|10312.3|10322.5|10312.5|10321|10311|3
1620908820000|2021-05-13 12:27:00|10322.5|10312.5|10322.8|10312.8|10322.8|10312.8|10322.5|10312.5|2
1620908830000|2021-05-13 12:27:10|10323.3|10313.3|10323|10313|10323.3|10313.3|10323|10313|2
1620908840000|2021-05-13 12:27:20|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1620908850000|2021-05-13 12:27:30|10323.5|10313.5|10323.3|10313.3|10323.5|10313.5|10323.3|10313.3|2
1620908860000|2021-05-13 12:27:40|10323|10313|10322.8|10312.8|10323|10313|10322.8|10312.8|2
1620908870000|2021-05-13 12:27:50|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|1
1620908880000|2021-05-13 12:28:00|10321.8|10311.8|10322.5|10312.5|10322.5|10312.5|10321.8|10311.8|5
1620908890000|2021-05-13 12:28:10|10324|10314|10327.3|10317.3|10327.3|10317.3|10324|10314|6
1620908900000|2021-05-13 12:28:20|10328.5|10318.5|10328.8|10318.8|10329.3|10319.3|10328.5|10318.5|3
1620908910000|2021-05-13 12:28:30|10328.5|10318.5|10328.3|10318.3|10328.5|10318.5|10328.3|10318.3|2
1620908920000|2021-05-13 12:28:40|10328|10318|10327.5|10317.5|10328.8|10318.8|10327.5|10317.5|8
1620908930000|2021-05-13 12:28:50|10328|10318|10327.8|10317.8|10328|10318|10327.8|10317.8|2
1620908960000|2021-05-13 12:29:20|10327.5|10317.5|10325.8|10315.8|10327.5|10317.5|10324.8|10314.8|7
1620908970000|2021-05-13 12:29:30|10325.5|10315.5|10326.5|10316.5|10326.5|10316.5|10325.5|10315.5|10
1620908980000|2021-05-13 12:29:40|10327|10317|10325.5|10315.5|10329.3|10319.3|10325.5|10315.5|10
1620908990000|2021-05-13 12:29:50|10325.3|10315.3|10331|10321|10331|10321|10325.3|10315.3|11
1620909000000|2021-05-13 12:30:00|10331.5|10321.5|10325.8|10315.8|10331.5|10321.5|10325.8|10315.8|22
1620909010000|2021-05-13 12:30:10|10321|10311|10324.3|10314.3|10325.5|10315.5|10317.8|10307.8|24
1620909020000|2021-05-13 12:30:20|10324|10314|10325.5|10315.5|10325.8|10315.8|10324|10314|16
1620909030000|2021-05-13 12:30:30|10325.8|10315.8|10324.8|10314.8|10325.8|10315.8|10324.3|10314.3|16
1620909040000|2021-05-13 12:30:40|10324.5|10314.5|10329.5|10319.5|10329.8|10319.8|10324.5|10314.5|16
1620909050000|2021-05-13 12:30:50|10329.3|10319.3|10321|10311|10329.5|10319.5|10321|10311|15
1620909060000|2021-05-13 12:31:00|10321.3|10311.3|10340.8|10330.8|10342.3|10332.3|10321.3|10311.3|27
1620909070000|2021-05-13 12:31:10|10340|10330|10339.5|10329.5|10341.8|10331.8|10338.3|10328.3|26
1620909080000|2021-05-13 12:31:20|10341.8|10331.8|10337.5|10327.5|10343.8|10333.8|10336.5|10326.5|28
1620909090000|2021-05-13 12:31:30|10338|10328|10338.5|10328.5|10339.8|10329.8|10333.5|10323.5|20
1620909100000|2021-05-13 12:31:40|10338.3|10328.3|10335.8|10325.8|10338.3|10328.3|10332.3|10322.3|23
1620909110000|2021-05-13 12:31:50|10334.3|10324.3|10331.8|10321.8|10336.5|10326.5|10331|10321|20
1620909120000|2021-05-13 12:32:00|10332|10322|10335|10325|10335.3|10325.3|10330.5|10320.5|23
1620909130000|2021-05-13 12:32:10|10335.5|10325.5|10336.5|10326.5|10338.3|10328.3|10335.5|10325.5|15
1620909140000|2021-05-13 12:32:20|10336.3|10326.3|10325.8|10315.8|10336.3|10326.3|10325.3|10315.3|29
1620909150000|2021-05-13 12:32:30|10326.5|10316.5|10320.8|10310.8|10326.5|10316.5|10320.8|10310.8|17
1620909160000|2021-05-13 12:32:40|10320.3|10310.3|10325.4|10315.4|10325.5|10315.5|10320.3|10310.3|16
1620909170000|2021-05-13 12:32:50|10325.8|10315.8|10325.5|10315.5|10329.3|10319.3|10325|10315|14
1620909180000|2021-05-13 12:33:00|10326.8|10316.8|10318.8|10308.8|10328.8|10318.8|10318.5|10308.5|28
1620909190000|2021-05-13 12:33:10|10318.5|10308.5|10319.8|10309.8|10320|10310|10315.5|10305.5|23
1620909200000|2021-05-13 12:33:20|10318.3|10308.3|10319.3|10309.3|10319.3|10309.3|10318|10308|11
1620909210000|2021-05-13 12:33:30|10321.3|10311.3|10327.3|10317.3|10327.3|10317.3|10321.3|10311.3|15
1620909220000|2021-05-13 12:33:40|10327.8|10317.8|10332.3|10322.3|10332.3|10322.3|10327.8|10317.8|11
1620909230000|2021-05-13 12:33:50|10333.3|10323.3|10332.3|10322.3|10333.3|10323.3|10332.3|10322.3|9
1620909240000|2021-05-13 12:34:00|10332.8|10322.8|10332.3|10322.3|10334.5|10324.5|10332.3|10322.3|10
1620909250000|2021-05-13 12:34:10|10332.5|10322.5|10327.8|10317.8|10333.8|10323.8|10327.8|10317.8|22
1620909260000|2021-05-13 12:34:20|10328|10318|10326|10316|10328.3|10318.3|10325|10315|19
1620909270000|2021-05-13 12:34:30|10325.8|10315.8|10325.5|10315.5|10327|10317|10324.8|10314.8|18
1620909280000|2021-05-13 12:34:40|10325.3|10315.3|10325.8|10315.8|10326.8|10316.8|10323.3|10313.3|16
1620909290000|2021-05-13 12:34:50|10325.3|10315.3|10329.5|10319.5|10329.5|10319.5|10324.8|10314.8|11
1620909300000|2021-05-13 12:35:00|10329|10319|10329.5|10319.5|10329.5|10319.5|10325.3|10315.3|16
1620909310000|2021-05-13 12:35:10|10329|10319|10329.5|10319.5|10329.5|10319.5|10327|10317|11
1620909320000|2021-05-13 12:35:20|10330.8|10320.8|10332|10322|10332.8|10322.8|10330.8|10320.8|4
1620909330000|2021-05-13 12:35:30|10331.5|10321.5|10332.5|10322.5|10333.3|10323.3|10331|10321|15
1620909340000|2021-05-13 12:35:40|10333|10323|10332.8|10322.8|10333.8|10323.8|10332|10322|11
1620909350000|2021-05-13 12:35:50|10333.3|10323.3|10333.8|10323.8|10333.8|10323.8|10332.3|10322.3|17
1620909360000|2021-05-13 12:36:00|10334.5|10324.5|10339.5|10329.5|10341|10331|10334.5|10324.5|22
1620909370000|2021-05-13 12:36:10|10339|10329|10341.8|10331.8|10341.8|10331.8|10337.5|10327.5|12
1620909380000|2021-05-13 12:36:20|10341.5|10331.5|10339.5|10329.5|10341.8|10331.8|10339.5|10329.5|10
1620909390000|2021-05-13 12:36:30|10339|10329|10341|10331|10341.8|10331.8|10339|10329|13
1620909400000|2021-05-13 12:36:40|10341.5|10331.5|10340|10330|10341.8|10331.8|10339|10329|12
1620909410000|2021-05-13 12:36:50|10339.5|10329.5|10341.8|10331.8|10342.3|10332.3|10339.3|10329.3|14
1620909420000|2021-05-13 12:37:00|10341|10331|10337.3|10327.3|10341|10331|10336.8|10326.8|12
1620909430000|2021-05-13 12:37:10|10337|10327|10334.5|10324.5|10337|10327|10334.5|10324.5|10
1620909440000|2021-05-13 12:37:20|10334.8|10324.8|10335.5|10325.5|10336|10326|10334.8|10324.8|19
1620909450000|2021-05-13 12:37:30|10337.3|10327.3|10338.8|10328.8|10339.3|10329.3|10337.3|10327.3|8
1620909460000|2021-05-13 12:37:40|10338.5|10328.5|10336.8|10326.8|10338.5|10328.5|10336.8|10326.8|9
1620909470000|2021-05-13 12:37:50|10337|10327|10337|10327|10337|10327|10336.8|10326.8|3
1620909480000|2021-05-13 12:38:00|10336.8|10326.8|10338.8|10328.8|10338.8|10328.8|10336.3|10326.3|9
1620909490000|2021-05-13 12:38:10|10338.5|10328.5|10337.5|10327.5|10338.5|10328.5|10336.8|10326.8|11
1620909500000|2021-05-13 12:38:20|10337.3|10327.3|10332|10322|10337.3|10327.3|10332|10322|7
1620909510000|2021-05-13 12:38:30|10332.3|10322.3|10332|10322|10332.3|10322.3|10331.8|10321.8|5
1620909520000|2021-05-13 12:38:40|10332.3|10322.3|10331.3|10321.3|10332.3|10322.3|10331.3|10321.3|3
1620909530000|2021-05-13 12:38:50|10331.8|10321.8|10330.8|10320.8|10331.8|10321.8|10330.5|10320.5|4
1620909540000|2021-05-13 12:39:00|10331|10321|10331|10321|10331.8|10321.8|10330.8|10320.8|5
1620909550000|2021-05-13 12:39:10|10331.3|10321.3|10333.5|10323.5|10333.8|10323.8|10331.3|10321.3|8
1620909560000|2021-05-13 12:39:20|10333.8|10323.8|10331.5|10321.5|10334|10324|10331.5|10321.5|12
1620909570000|2021-05-13 12:39:30|10332.8|10322.8|10332.8|10322.8|10333.3|10323.3|10331.5|10321.5|10
1620909580000|2021-05-13 12:39:40|10332.5|10322.5|10336.9|10326.9|10337.3|10327.3|10330|10320|21
1620909590000|2021-05-13 12:39:50|10337.5|10327.5|10340|10330|10340|10330|10337.5|10327.5|11
1620909600000|2021-05-13 12:40:00|10339.3|10329.3|10338|10328|10341|10331|10338|10328|14
1620909610000|2021-05-13 12:40:10|10338.3|10328.3|10338|10328|10339.3|10329.3|10337.3|10327.3|15
1620909620000|2021-05-13 12:40:20|10337.8|10327.8|10338|10328|10338.3|10328.3|10336.3|10326.3|14
1620909630000|2021-05-13 12:40:30|10337.3|10327.3|10338.3|10328.3|10338.5|10328.5|10337.3|10327.3|16
1620909640000|2021-05-13 12:40:40|10338.8|10328.8|10340.3|10330.3|10340.3|10330.3|10338.8|10328.8|6
1620909650000|2021-05-13 12:40:50|10340|10330|10337.8|10327.8|10340|10330|10336.8|10326.8|14
1620909660000|2021-05-13 12:41:00|10338|10328|10341|10331|10341|10331|10337.8|10327.8|15
1620909670000|2021-05-13 12:41:10|10340.5|10330.5|10338.8|10328.8|10340.5|10330.5|10338.8|10328.8|9
1620909680000|2021-05-13 12:41:20|10339|10329|10337|10327|10339.3|10329.3|10337|10327|10
1620909690000|2021-05-13 12:41:30|10337.3|10327.3|10338.3|10328.3|10339|10329|10337.3|10327.3|17
1620909700000|2021-05-13 12:41:40|10338.8|10328.8|10340|10330|10340|10330|10338.8|10328.8|5
1620909710000|2021-05-13 12:41:50|10339.8|10329.8|10338.5|10328.5|10339.8|10329.8|10338|10328|16
1620909720000|2021-05-13 12:42:00|10339|10329|10338|10328|10339|10329|10337.8|10327.8|11
1620909730000|2021-05-13 12:42:10|10338.3|10328.3|10338|10328|10338.8|10328.8|10337.5|10327.5|10
1620909740000|2021-05-13 12:42:20|10338.3|10328.3|10339.3|10329.3|10339.3|10329.3|10338.3|10328.3|7
1620909750000|2021-05-13 12:42:30|10339.5|10329.5|10339.5|10329.5|10341|10331|10339.5|10329.5|10
1620909760000|2021-05-13 12:42:40|10340|10330|10340.8|10330.8|10341.3|10331.3|10339.5|10329.5|16
1620909770000|2021-05-13 12:42:50|10341|10331|10341.8|10331.8|10343.8|10333.8|10341|10331|6
1620909780000|2021-05-13 12:43:00|10342.5|10332.5|10341.8|10331.8|10343.3|10333.3|10341.5|10331.5|8
1620909790000|2021-05-13 12:43:10|10342.5|10332.5|10343.5|10333.5|10344.5|10334.5|10342.5|10332.5|12
1620909800000|2021-05-13 12:43:20|10343.8|10333.8|10345.5|10335.5|10345.5|10335.5|10343.8|10333.8|3
1620909810000|2021-05-13 12:43:30|10345.6|10335.6|10343.5|10333.5|10347|10337|10343.5|10333.5|14
1620909820000|2021-05-13 12:43:40|10345|10335|10341.8|10331.8|10345.5|10335.5|10341.5|10331.5|21
1620909830000|2021-05-13 12:43:50|10340.8|10330.8|10341.8|10331.8|10342|10332|10340|10330|14
1620909840000|2021-05-13 12:44:00|10342.3|10332.3|10342.8|10332.8|10343|10333|10342.3|10332.3|10
1620909850000|2021-05-13 12:44:10|10343|10333|10344.3|10334.3|10344.3|10334.3|10343|10333|6
1620909860000|2021-05-13 12:44:20|10345.3|10335.3|10344.8|10334.8|10345.3|10335.3|10344.3|10334.3|8
1620909870000|2021-05-13 12:44:30|10345.3|10335.3|10349.3|10339.3|10349.5|10339.5|10345.3|10335.3|7
1620909880000|2021-05-13 12:44:40|10349|10339|10349|10339|10349|10339|10348.8|10338.8|5
1620909890000|2021-05-13 12:44:50|10349.3|10339.3|10349.8|10339.8|10350.3|10340.3|10348.8|10338.8|7
1620909900000|2021-05-13 12:45:00|10350.3|10340.3|10350.5|10340.5|10351.3|10341.3|10350|10340|7
1620909910000|2021-05-13 12:45:10|10349.5|10339.5|10351.5|10341.5|10351.8|10341.8|10349.5|10339.5|8
1620909920000|2021-05-13 12:45:20|10351.8|10341.8|10351.8|10341.8|10353.3|10343.3|10351.8|10341.8|7
1620909930000|2021-05-13 12:45:30|10352.3|10342.3|10354.3|10344.3|10354.3|10344.3|10352.3|10342.3|11
1620909940000|2021-05-13 12:45:40|10353.3|10343.3|10351|10341|10353.5|10343.5|10351|10341|17
1620909950000|2021-05-13 12:45:50|10350.8|10340.8|10350|10340|10350.8|10340.8|10348.5|10338.5|19
1620909960000|2021-05-13 12:46:00|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|10348.3|10338.3|10
1620909970000|2021-05-13 12:46:10|10349|10339|10347.5|10337.5|10349|10339|10346.8|10336.8|12
1620909980000|2021-05-13 12:46:20|10347.3|10337.3|10348.3|10338.3|10348.3|10338.3|10346.8|10336.8|7
1620909990000|2021-05-13 12:46:30|10348|10338|10349.5|10339.5|10350.5|10340.5|10348|10338|8
1620910000000|2021-05-13 12:46:40|10350.3|10340.3|10351.5|10341.5|10351.8|10341.8|10350.3|10340.3|13
1620910010000|2021-05-13 12:46:50|10351.3|10341.3|10351.8|10341.8|10352.3|10342.3|10351|10341|13
1620910020000|2021-05-13 12:47:00|10351.5|10341.5|10352|10342|10352.3|10342.3|10351|10341|10
1620910030000|2021-05-13 12:47:10|10351.8|10341.8|10352.5|10342.5|10352.5|10342.5|10351.8|10341.8|11
1620910040000|2021-05-13 12:47:20|10352.3|10342.3|10352.3|10342.3|10352.5|10342.5|10351.8|10341.8|8
1620910050000|2021-05-13 12:47:30|10352.5|10342.5|10350|10340|10352.5|10342.5|10350|10340|16
1620910060000|2021-05-13 12:47:40|10349.8|10339.8|10351.8|10341.8|10351.8|10341.8|10349|10339|6
1620910070000|2021-05-13 12:47:50|10352|10342|10353.5|10343.5|10353.5|10343.5|10352|10342|7
1620910080000|2021-05-13 12:48:00|10353|10343|10352.8|10342.8|10353|10343|10352.3|10342.3|6
1620910090000|2021-05-13 12:48:10|10353|10343|10353|10343|10353|10343|10352.8|10342.8|3
1620910100000|2021-05-13 12:48:20|10352.8|10342.8|10350.5|10340.5|10352.8|10342.8|10350.5|10340.5|9
1620910110000|2021-05-13 12:48:30|10350.8|10340.8|10350.5|10340.5|10351.5|10341.5|10350.5|10340.5|8
1620910120000|2021-05-13 12:48:40|10350.8|10340.8|10350.8|10340.8|10351|10341|10350.8|10340.8|3
1620910130000|2021-05-13 12:48:50|10350.5|10340.5|10357.8|10347.8|10358.8|10348.8|10348.3|10338.3|16
1620910140000|2021-05-13 12:49:00|10357.3|10347.3|10356.5|10346.5|10357.3|10347.3|10355.5|10345.5|16
1620910150000|2021-05-13 12:49:10|10356.8|10346.8|10358.3|10348.3|10358.5|10348.5|10356.8|10346.8|7
1620910160000|2021-05-13 12:49:20|10356.8|10346.8|10354.8|10344.8|10357|10347|10354.8|10344.8|14
1620910170000|2021-05-13 12:49:30|10354.3|10344.3|10354.3|10344.3|10354.3|10344.3|10351.5|10341.5|10
1620910180000|2021-05-13 12:49:40|10354.5|10344.5|10352.8|10342.8|10354.5|10344.5|10352.8|10342.8|3
1620910190000|2021-05-13 12:49:50|10348.5|10338.5|10350.3|10340.3|10350.3|10340.3|10348|10338|10
1620910200000|2021-05-13 12:50:00|10350|10340|10352.5|10342.5|10353.8|10343.8|10350|10340|10
1620910210000|2021-05-13 12:50:10|10352|10342|10351.3|10341.3|10352.3|10342.3|10350.3|10340.3|13
1620910220000|2021-05-13 12:50:20|10351.8|10341.8|10350|10340|10352|10342|10349.8|10339.8|10
1620910230000|2021-05-13 12:50:30|10349.5|10339.5|10349.8|10339.8|10351.5|10341.5|10349.5|10339.5|8
1620910240000|2021-05-13 12:50:40|10349|10339|10348.5|10338.5|10349|10339|10347|10337|6
1620910250000|2021-05-13 12:50:50|10349|10339|10349|10339|10349.5|10339.5|10348.5|10338.5|6
1620910260000|2021-05-13 12:51:00|10348.8|10338.8|10348.8|10338.8|10349.3|10339.3|10347|10337|12
1620910270000|2021-05-13 12:51:10|10348.3|10338.3|10349.5|10339.5|10349.5|10339.5|10348|10338|7
1620910280000|2021-05-13 12:51:20|10349.3|10339.3|10349|10339|10349.3|10339.3|10348.8|10338.8|5
1620910290000|2021-05-13 12:51:30|10348.8|10338.8|10349.5|10339.5|10349.5|10339.5|10347.8|10337.8|11
1620910300000|2021-05-13 12:51:40|10349.3|10339.3|10348.3|10338.3|10349.5|10339.5|10347.3|10337.3|7
1620910310000|2021-05-13 12:51:50|10347.5|10337.5|10349.8|10339.8|10350|10340|10347.5|10337.5|10
1620910320000|2021-05-13 12:52:00|10350|10340|10352.8|10342.8|10352.8|10342.8|10349.8|10339.8|16
1620910330000|2021-05-13 12:52:10|10352.5|10342.5|10353|10343|10354|10344|10351.8|10341.8|15
1620910340000|2021-05-13 12:52:20|10352.8|10342.8|10352.3|10342.3|10352.8|10342.8|10351|10341|12
1620910350000|2021-05-13 12:52:30|10352.5|10342.5|10352.5|10342.5|10353.5|10343.5|10352|10342|7
1620910360000|2021-05-13 12:52:40|10352.3|10342.3|10351|10341|10352.8|10342.8|10351|10341|12
1620910370000|2021-05-13 12:52:50|10350.8|10340.8|10349.5|10339.5|10350.8|10340.8|10349.3|10339.3|8
1620910380000|2021-05-13 12:53:00|10349.8|10339.8|10352.3|10342.3|10352.3|10342.3|10349|10339|8
1620910390000|2021-05-13 12:53:10|10352.5|10342.5|10353.5|10343.5|10353.5|10343.5|10352|10342|8
1620910400000|2021-05-13 12:53:20|10353|10343|10353|10343|10353|10343|10352.5|10342.5|4
1620910410000|2021-05-13 12:53:30|10353.5|10343.5|10354.3|10344.3|10354.3|10344.3|10352.3|10342.3|12
1620910420000|2021-05-13 12:53:40|10353.5|10343.5|10354.5|10344.5|10354.8|10344.8|10353.5|10343.5|9
1620910430000|2021-05-13 12:53:50|10354.8|10344.8|10352.8|10342.8|10354.8|10344.8|10352|10342|12
1620910440000|2021-05-13 12:54:00|10352.3|10342.3|10352.8|10342.8|10353.3|10343.3|10351.8|10341.8|18
1620910450000|2021-05-13 12:54:10|10352.5|10342.5|10352|10342|10353|10343|10352|10342|11
1620910460000|2021-05-13 12:54:20|10352.3|10342.3|10352|10342|10352.5|10342.5|10352|10342|9
1620910470000|2021-05-13 12:54:30|10352.3|10342.3|10352|10342|10352.8|10342.8|10352|10342|12
1620910480000|2021-05-13 12:54:40|10351.8|10341.8|10351.5|10341.5|10352.3|10342.3|10351.5|10341.5|5
1620910490000|2021-05-13 12:54:50|10351.3|10341.3|10351|10341|10351.5|10341.5|10350.5|10340.5|6
1620910500000|2021-05-13 12:55:00|10352|10342|10356|10346|10356.3|10346.3|10352|10342|11
1620910510000|2021-05-13 12:55:10|10356.3|10346.3|10356.5|10346.5|10356.5|10346.5|10356.3|10346.3|2
1620910520000|2021-05-13 12:55:20|10356.3|10346.3|10356.5|10346.5|10356.5|10346.5|10356|10346|4
1620910530000|2021-05-13 12:55:30|10356.3|10346.3|10356.3|10346.3|10356.3|10346.3|10356.3|10346.3|1
1620910550000|2021-05-13 12:55:50|10355.5|10345.5|10354|10344|10355.5|10345.5|10354|10344|5
1620910560000|2021-05-13 12:56:00|10354.3|10344.3|10355|10345|10356.3|10346.3|10354.3|10344.3|9
1620910570000|2021-05-13 12:56:10|10355.3|10345.3|10355.5|10345.5|10355.5|10345.5|10355.3|10345.3|2
1620910580000|2021-05-13 12:56:20|10355.3|10345.3|10354|10344|10355.3|10345.3|10353.8|10343.8|5
1620910590000|2021-05-13 12:56:30|10354.5|10344.5|10354.8|10344.8|10355.8|10345.8|10354.5|10344.5|6
1620910600000|2021-05-13 12:56:40|10355.3|10345.3|10353.8|10343.8|10355.3|10345.3|10353.3|10343.3|8
1620910610000|2021-05-13 12:56:50|10353.5|10343.5|10353.8|10343.8|10353.8|10343.8|10353.5|10343.5|4
1620910620000|2021-05-13 12:57:00|10353.5|10343.5|10353.8|10343.8|10353.8|10343.8|10353.5|10343.5|4
1620910630000|2021-05-13 12:57:10|10354.3|10344.3|10351.5|10341.5|10355|10345|10351.5|10341.5|10
1620910640000|2021-05-13 12:57:20|10351.8|10341.8|10352.3|10342.3|10352.8|10342.8|10351.8|10341.8|11
1620910650000|2021-05-13 12:57:30|10351.8|10341.8|10351.5|10341.5|10352.3|10342.3|10351.5|10341.5|7
1620910660000|2021-05-13 12:57:40|10351.8|10341.8|10352.8|10342.8|10352.8|10342.8|10351.5|10341.5|19
1620910670000|2021-05-13 12:57:50|10353.3|10343.3|10352.3|10342.3|10353.3|10343.3|10352.3|10342.3|6
1620910680000|2021-05-13 12:58:00|10352.5|10342.5|10353.5|10343.5|10354.5|10344.5|10352|10342|13
1620910690000|2021-05-13 12:58:10|10354|10344|10353.8|10343.8|10354.3|10344.3|10353.8|10343.8|3
1620910700000|2021-05-13 12:58:20|10353.5|10343.5|10353|10343|10353.5|10343.5|10352.8|10342.8|3
1620910710000|2021-05-13 12:58:30|10352.8|10342.8|10352.3|10342.3|10352.8|10342.8|10351.8|10341.8|10
1620910720000|2021-05-13 12:58:40|10352.5|10342.5|10352.3|10342.3|10352.5|10342.5|10352.3|10342.3|2
1620910730000|2021-05-13 12:58:50|10352.5|10342.5|10352.3|10342.3|10352.8|10342.8|10351.8|10341.8|10
1620910740000|2021-05-13 12:59:00|10352.5|10342.5|10352.3|10342.3|10354.8|10344.8|10352.3|10342.3|16
1620910750000|2021-05-13 12:59:10|10351.8|10341.8|10351.5|10341.5|10352|10342|10350.5|10340.5|10
1620910760000|2021-05-13 12:59:20|10351.8|10341.8|10351.8|10341.8|10353|10343|10351.8|10341.8|8
1620910770000|2021-05-13 12:59:30|10352|10342|10351.8|10341.8|10352.3|10342.3|10351.5|10341.5|13
1620910780000|2021-05-13 12:59:40|10351.5|10341.5|10348.5|10338.5|10351.8|10341.8|10348.5|10338.5|12
1620910790000|2021-05-13 12:59:50|10348.3|10338.3|10346.5|10336.5|10348.5|10338.5|10346.5|10336.5|16
1620910800000|2021-05-13 13:00:00|10346.8|10336.8|10383|10373|10383|10373|10346.8|10336.8|33
1620910810000|2021-05-13 13:00:10|10383.3|10373.3|10388|10378|10389.8|10379.8|10383.3|10373.3|33
1620910820000|2021-05-13 13:00:20|10388.5|10378.5|10383.8|10373.8|10390.9|10380.9|10383|10373|30
1620910830000|2021-05-13 13:00:30|10385.8|10375.8|10393.8|10383.8|10395|10385|10385.8|10375.8|29
1620910840000|2021-05-13 13:00:40|10394.3|10384.3|10384.5|10374.5|10396.3|10386.3|10382.8|10372.8|31
1620910850000|2021-05-13 13:00:50|10384.8|10374.8|10392.8|10382.8|10393.5|10383.5|10384.8|10374.8|24
1620910860000|2021-05-13 13:01:00|10391.8|10381.8|10392.8|10382.8|10393.8|10383.8|10386.3|10376.3|33
1620910870000|2021-05-13 13:01:10|10393.3|10383.3|10391.8|10381.8|10394.5|10384.5|10388.5|10378.5|26
1620910880000|2021-05-13 13:01:20|10390.8|10380.8|10387.5|10377.5|10391.3|10381.3|10387.5|10377.5|24
1620910890000|2021-05-13 13:01:30|10387.8|10377.8|10387.8|10377.8|10388.8|10378.8|10387.3|10377.3|22
1620910900000|2021-05-13 13:01:40|10388|10378|10389.5|10379.5|10389.5|10379.5|10387.3|10377.3|27
1620910910000|2021-05-13 13:01:50|10390|10380|10389.5|10379.5|10390|10380|10388.3|10378.3|23
1620910920000|2021-05-13 13:02:00|10390|10380|10387.3|10377.3|10390|10380|10386.3|10376.3|16
1620910930000|2021-05-13 13:02:10|10387.5|10377.5|10382|10372|10388|10378|10381|10371|22
1620910940000|2021-05-13 13:02:20|10382.5|10372.5|10382.3|10372.3|10384.5|10374.5|10381.5|10371.5|22
1620910950000|2021-05-13 13:02:30|10382.5|10372.5|10382|10372|10383|10373|10380.8|10370.8|13
1620910960000|2021-05-13 13:02:40|10381.8|10371.8|10375.8|10365.8|10381.8|10371.8|10374.8|10364.8|18
1620910970000|2021-05-13 13:02:50|10375.5|10365.5|10375.5|10365.5|10375.5|10365.5|10371.8|10361.8|24
1620910980000|2021-05-13 13:03:00|10375|10365|10378.8|10368.8|10378.8|10368.8|10373.8|10363.8|29
1620910990000|2021-05-13 13:03:10|10378.5|10368.5|10381.8|10371.8|10382.3|10372.3|10378.5|10368.5|22
1620911000000|2021-05-13 13:03:20|10381.5|10371.5|10382.8|10372.8|10383.8|10373.8|10381|10371|19
1620911010000|2021-05-13 13:03:30|10383|10373|10381.8|10371.8|10383|10373|10378.5|10368.5|20
1620911020000|2021-05-13 13:03:40|10381.5|10371.5|10378|10368|10381.5|10371.5|10376.5|10366.5|27
1620911030000|2021-05-13 13:03:50|10378.5|10368.5|10373|10363|10378.5|10368.5|10371.8|10361.8|28
1620911040000|2021-05-13 13:04:00|10374|10364|10381.3|10371.3|10381.3|10371.3|10373.8|10363.8|31
1620911050000|2021-05-13 13:04:10|10381.8|10371.8|10375|10365|10381.8|10371.8|10375|10365|24
1620911060000|2021-05-13 13:04:20|10374.8|10364.8|10372|10362|10374.8|10364.8|10372|10362|19
1620911070000|2021-05-13 13:04:30|10372.5|10362.5|10362.8|10352.8|10372.5|10362.5|10362.8|10352.8|21
1620911080000|2021-05-13 13:04:40|10362.3|10352.3|10366|10356|10366.8|10356.8|10360.8|10350.8|27
1620911090000|2021-05-13 13:04:50|10366.8|10356.8|10368|10358|10368|10358|10366|10356|12
1620911100000|2021-05-13 13:05:00|10368.3|10358.3|10370|10360|10370|10360|10366.9|10356.9|20
1620911110000|2021-05-13 13:05:10|10371.8|10361.8|10374|10364|10377|10367|10371.8|10361.8|25
1620911120000|2021-05-13 13:05:20|10375.8|10365.8|10377.3|10367.3|10378.3|10368.3|10375|10365|24
1620911130000|2021-05-13 13:05:30|10377.5|10367.5|10374.8|10364.8|10379.3|10369.3|10374.5|10364.5|21
1620911140000|2021-05-13 13:05:40|10375.3|10365.3|10377.5|10367.5|10377.5|10367.5|10375.3|10365.3|14
1620911150000|2021-05-13 13:05:50|10377.3|10367.3|10374.8|10364.8|10378|10368|10374.3|10364.3|23
1620911160000|2021-05-13 13:06:00|10374.3|10364.3|10372.8|10362.8|10376|10366|10370.8|10360.8|23
1620911170000|2021-05-13 13:06:10|10373|10363|10372.3|10362.3|10374.5|10364.5|10372.3|10362.3|10
1620911180000|2021-05-13 13:06:20|10372.8|10362.8|10370.8|10360.8|10372.8|10362.8|10370.8|10360.8|10
1620911190000|2021-05-13 13:06:30|10370|10360|10370.3|10360.3|10370.8|10360.8|10368.3|10358.3|19
1620911200000|2021-05-13 13:06:40|10370.5|10360.5|10370.5|10360.5|10370.8|10360.8|10368.8|10358.8|18
1620911210000|2021-05-13 13:06:50|10370.3|10360.3|10369.5|10359.5|10370.8|10360.8|10368.3|10358.3|18
1620911220000|2021-05-13 13:07:00|10369.8|10359.8|10373.5|10363.5|10374.3|10364.3|10369|10359|29
1620911230000|2021-05-13 13:07:10|10373.3|10363.3|10372.5|10362.5|10374.5|10364.5|10372|10362|20
1620911240000|2021-05-13 13:07:20|10372.3|10362.3|10372.3|10362.3|10372.5|10362.5|10369.5|10359.5|16
1620911250000|2021-05-13 13:07:30|10372|10362|10369.3|10359.3|10373.3|10363.3|10369.3|10359.3|14
1620911260000|2021-05-13 13:07:40|10369.8|10359.8|10365.8|10355.8|10370.3|10360.3|10365.8|10355.8|15
1620911270000|2021-05-13 13:07:50|10365.5|10355.5|10366.8|10356.8|10366.8|10356.8|10363.5|10353.5|18
1620911280000|2021-05-13 13:08:00|10366.5|10356.5|10367.8|10357.8|10367.8|10357.8|10365|10355|17
1620911290000|2021-05-13 13:08:10|10365.8|10355.8|10366.8|10356.8|10367|10357|10363.3|10353.3|22
1620911300000|2021-05-13 13:08:20|10367|10357|10367.8|10357.8|10370.8|10360.8|10366.3|10356.3|28
1620911310000|2021-05-13 13:08:30|10367.5|10357.5|10366|10356|10368.3|10358.3|10365.3|10355.3|20
1620911320000|2021-05-13 13:08:40|10364.5|10354.5|10370|10360|10370.8|10360.8|10364.5|10354.5|22
1620911330000|2021-05-13 13:08:50|10371|10361|10368.8|10358.8|10371.5|10361.5|10368.3|10358.3|11
1620911340000|2021-05-13 13:09:00|10368.5|10358.5|10368.5|10358.5|10369.3|10359.3|10367.8|10357.8|16
1620911350000|2021-05-13 13:09:10|10368.8|10358.8|10372|10362|10372|10362|10368.8|10358.8|21
1620911360000|2021-05-13 13:09:20|10371.3|10361.3|10372.8|10362.8|10373|10363|10369.8|10359.8|14
1620911370000|2021-05-13 13:09:30|10373|10363|10372.5|10362.5|10374.8|10364.8|10371.5|10361.5|17
1620911380000|2021-05-13 13:09:40|10372.3|10362.3|10370|10360|10372.3|10362.3|10367.3|10357.3|21
1620911390000|2021-05-13 13:09:50|10370.3|10360.3|10369.5|10359.5|10372|10362|10369.5|10359.5|12
1620911400000|2021-05-13 13:10:00|10369.8|10359.8|10378|10368|10378|10368|10369.3|10359.3|22
1620911410000|2021-05-13 13:10:10|10376.8|10366.8|10376|10366|10376.8|10366.8|10374.8|10364.8|18
1620911420000|2021-05-13 13:10:20|10375.8|10365.8|10372|10362|10375.8|10365.8|10371|10361|17
1620911430000|2021-05-13 13:10:30|10372.5|10362.5|10374|10364|10375|10365|10372.5|10362.5|22
1620911440000|2021-05-13 13:10:40|10374.3|10364.3|10373.5|10363.5|10375.3|10365.3|10373.5|10363.5|13
1620911450000|2021-05-13 13:10:50|10373.8|10363.8|10375.8|10365.8|10375.8|10365.8|10371.5|10361.5|12
1620911460000|2021-05-13 13:11:00|10376.5|10366.5|10376.3|10366.3|10378.3|10368.3|10376.3|10366.3|8
1620911470000|2021-05-13 13:11:10|10375.8|10365.8|10373.5|10363.5|10375.8|10365.8|10373|10363|11
1620911480000|2021-05-13 13:11:20|10374|10364|10371.5|10361.5|10374|10364|10371.5|10361.5|9
1620911490000|2021-05-13 13:11:30|10372|10362|10371.5|10361.5|10372|10362|10371.3|10361.3|12
1620911500000|2021-05-13 13:11:40|10371.3|10361.3|10372.3|10362.3|10373|10363|10371|10361|11
1620911510000|2021-05-13 13:11:50|10372|10362|10375|10365|10375.8|10365.8|10371.5|10361.5|10
1620911520000|2021-05-13 13:12:00|10374.8|10364.8|10372|10362|10374.8|10364.8|10371.5|10361.5|11
1620911530000|2021-05-13 13:12:10|10371.8|10361.8|10371.5|10361.5|10371.8|10361.8|10370.8|10360.8|8
1620911540000|2021-05-13 13:12:20|10371.8|10361.8|10370.3|10360.3|10372.8|10362.8|10370.3|10360.3|15
1620911550000|2021-05-13 13:12:30|10369.8|10359.8|10369.3|10359.3|10369.8|10359.8|10368.5|10358.5|11
1620911560000|2021-05-13 13:12:40|10369|10359|10369.3|10359.3|10369.3|10359.3|10367.8|10357.8|9
1620911570000|2021-05-13 13:12:50|10369.5|10359.5|10366.8|10356.8|10369.5|10359.5|10365.8|10355.8|11
1620911580000|2021-05-13 13:13:00|10366.5|10356.5|10364.3|10354.3|10366.5|10356.5|10364.3|10354.3|10
1620911590000|2021-05-13 13:13:10|10364.5|10354.5|10355.3|10345.3|10364.5|10354.5|10355.3|10345.3|18
1620911600000|2021-05-13 13:13:20|10355.5|10345.5|10354.5|10344.5|10355.5|10345.5|10353.3|10343.3|11
1620911610000|2021-05-13 13:13:30|10354|10344|10353.8|10343.8|10354.3|10344.3|10353.8|10343.8|3
1620911620000|2021-05-13 13:13:40|10353.5|10343.5|10353.4|10343.4|10353.8|10343.8|10352.8|10342.8|9
1620911630000|2021-05-13 13:13:50|10353.1|10343.1|10346.5|10336.5|10353.1|10343.1|10346.3|10336.3|18
1620911640000|2021-05-13 13:14:00|10346.8|10336.8|10349|10339|10349.5|10339.5|10346.8|10336.8|12
1620911650000|2021-05-13 13:14:10|10349.3|10339.3|10348.5|10338.5|10350|10340|10348|10338|12
1620911660000|2021-05-13 13:14:20|10348.8|10338.8|10349.3|10339.3|10350|10340|10348.8|10338.8|5
1620911670000|2021-05-13 13:14:30|10348.8|10338.8|10349.3|10339.3|10349.5|10339.5|10348.5|10338.5|9
1620911680000|2021-05-13 13:14:40|10350|10340|10347|10337|10350.5|10340.5|10346.8|10336.8|10
1620911690000|2021-05-13 13:14:50|10347.3|10337.3|10348.5|10338.5|10349|10339|10347.3|10337.3|4
1620911700000|2021-05-13 13:15:00|10349|10339|10347.3|10337.3|10349|10339|10347.3|10337.3|6
1620911710000|2021-05-13 13:15:10|10347.5|10337.5|10353|10343|10353|10343|10347.3|10337.3|12
1620911720000|2021-05-13 13:15:20|10352.8|10342.8|10357.8|10347.8|10357.8|10347.8|10352.3|10342.3|18
1620911730000|2021-05-13 13:15:30|10358|10348|10357.8|10347.8|10360.8|10350.8|10356.8|10346.8|18
1620911740000|2021-05-13 13:15:40|10358.3|10348.3|10362.8|10352.8|10363.3|10353.3|10358.3|10348.3|16
1620911750000|2021-05-13 13:15:50|10361.9|10351.9|10362.5|10352.5|10364|10354|10360.8|10350.8|15
1620911760000|2021-05-13 13:16:00|10362|10352|10363.5|10353.5|10363.8|10353.8|10361.8|10351.8|11
1620911770000|2021-05-13 13:16:10|10363.3|10353.3|10362.3|10352.3|10363.3|10353.3|10361.3|10351.3|12
1620911780000|2021-05-13 13:16:20|10362.8|10352.8|10365.8|10355.8|10366.8|10356.8|10362.8|10352.8|16
1620911790000|2021-05-13 13:16:30|10365.5|10355.5|10365|10355|10365.8|10355.8|10365|10355|10
1620911800000|2021-05-13 13:16:40|10365.3|10355.3|10361.5|10351.5|10365.5|10355.5|10361.5|10351.5|10
1620911810000|2021-05-13 13:16:50|10361.3|10351.3|10365.3|10355.3|10365.3|10355.3|10360.3|10350.3|14
1620911820000|2021-05-13 13:17:00|10365.5|10355.5|10363.3|10353.3|10366.8|10356.8|10363.3|10353.3|13
1620911830000|2021-05-13 13:17:10|10363|10353|10360.8|10350.8|10364|10354|10360.8|10350.8|15
1620911840000|2021-05-13 13:17:20|10361|10351|10361|10351|10362.3|10352.3|10360.5|10350.5|18
1620911850000|2021-05-13 13:17:30|10360.3|10350.3|10365.8|10355.8|10365.8|10355.8|10360.3|10350.3|12
1620911860000|2021-05-13 13:17:40|10366|10356|10368.5|10358.5|10368.5|10358.5|10365.3|10355.3|9
1620911870000|2021-05-13 13:17:50|10368.3|10358.3|10366.5|10356.5|10368.5|10358.5|10365.5|10355.5|20
1620911880000|2021-05-13 13:18:00|10366|10356|10365.3|10355.3|10366|10356|10363.5|10353.5|19
1620911890000|2021-05-13 13:18:10|10365.8|10355.8|10366.5|10356.5|10366.8|10356.8|10365.5|10355.5|12
1620911900000|2021-05-13 13:18:20|10364.8|10354.8|10363.5|10353.5|10364.8|10354.8|10363.5|10353.5|4
1620911910000|2021-05-13 13:18:30|10363.3|10353.3|10364.5|10354.5|10366.3|10356.3|10363.3|10353.3|11
1620911920000|2021-05-13 13:18:40|10363.8|10353.8|10363|10353|10363.8|10353.8|10363|10353|7
1620911930000|2021-05-13 13:18:50|10362.8|10352.8|10364.8|10354.8|10364.8|10354.8|10362.5|10352.5|6
1620911940000|2021-05-13 13:19:00|10365.5|10355.5|10369.3|10359.3|10369.3|10359.3|10364.8|10354.8|17
1620911950000|2021-05-13 13:19:10|10369.8|10359.8|10370.3|10360.3|10370.3|10360.3|10369.3|10359.3|7
1620911960000|2021-05-13 13:19:20|10371.3|10361.3|10372.5|10362.5|10373.8|10363.8|10371.3|10361.3|11
1620911970000|2021-05-13 13:19:30|10372.3|10362.3|10371.5|10361.5|10372.8|10362.8|10371.5|10361.5|6
1620911980000|2021-05-13 13:19:40|10371.3|10361.3|10369.8|10359.8|10371.3|10361.3|10369|10359|13
1620911990000|2021-05-13 13:19:50|10370.3|10360.3|10369|10359|10370.3|10360.3|10369|10359|11
1620912000000|2021-05-13 13:20:00|10369.5|10359.5|10365.8|10355.8|10369.5|10359.5|10365.3|10355.3|11
1620912010000|2021-05-13 13:20:10|10365.5|10355.5|10363.3|10353.3|10365.5|10355.5|10363.3|10353.3|7
1620912020000|2021-05-13 13:20:20|10363|10353|10358|10348|10363|10353|10358|10348|7
1620912030000|2021-05-13 13:20:30|10357.8|10347.8|10358.5|10348.5|10358.5|10348.5|10356.5|10346.5|7
1620912040000|2021-05-13 13:20:40|10358.8|10348.8|10357.3|10347.3|10358.8|10348.8|10357|10347|6
1620912050000|2021-05-13 13:20:50|10357|10347|10360.8|10350.8|10360.8|10350.8|10357|10347|9
1620912060000|2021-05-13 13:21:00|10361|10351|10360|10350|10362.8|10352.8|10360|10350|9
1620912070000|2021-05-13 13:21:10|10359.8|10349.8|10358.5|10348.5|10359.8|10349.8|10357.8|10347.8|7
1620912080000|2021-05-13 13:21:20|10358.3|10348.3|10361.3|10351.3|10361.8|10351.8|10358.3|10348.3|9
1620912090000|2021-05-13 13:21:30|10362|10352|10360|10350|10363.8|10353.8|10360|10350|15
1620912100000|2021-05-13 13:21:40|10360.3|10350.3|10360.8|10350.8|10360.8|10350.8|10360|10350|5
1620912110000|2021-05-13 13:21:50|10360.5|10350.5|10359.3|10349.3|10360.5|10350.5|10356.3|10346.3|13
1620912120000|2021-05-13 13:22:00|10359|10349|10365.5|10355.5|10365.5|10355.5|10359|10349|17
1620912130000|2021-05-13 13:22:10|10365.3|10355.3|10371.5|10361.5|10371.5|10361.5|10364.8|10354.8|15
1620912140000|2021-05-13 13:22:20|10371.8|10361.8|10370.3|10360.3|10375|10365|10370.3|10360.3|21
1620912150000|2021-05-13 13:22:30|10370|10360|10370|10360|10371.8|10361.8|10369.3|10359.3|14
1620912160000|2021-05-13 13:22:40|10370.3|10360.3|10368.5|10358.5|10371.3|10361.3|10366.8|10356.8|13
1620912170000|2021-05-13 13:22:50|10368|10358|10367.8|10357.8|10368|10358|10366.8|10356.8|6
1620912180000|2021-05-13 13:23:00|10367.5|10357.5|10365.3|10355.3|10367.5|10357.5|10365.3|10355.3|11
1620912190000|2021-05-13 13:23:10|10365.5|10355.5|10361.5|10351.5|10365.5|10355.5|10361.5|10351.5|6
1620912200000|2021-05-13 13:23:20|10361.8|10351.8|10364|10354|10364|10354|10361.8|10351.8|5
1620912220000|2021-05-13 13:23:40|10363.8|10353.8|10362.3|10352.3|10363.8|10353.8|10362.3|10352.3|4
1620912230000|2021-05-13 13:23:50|10362.5|10352.5|10363|10353|10364.3|10354.3|10362|10352|13
1620912240000|2021-05-13 13:24:00|10362.5|10352.5|10360|10350|10362.8|10352.8|10359.8|10349.8|12
1620912250000|2021-05-13 13:24:10|10360.8|10350.8|10361|10351|10361|10351|10358.3|10348.3|9
1620912260000|2021-05-13 13:24:20|10360.5|10350.5|10357.5|10347.5|10360.5|10350.5|10357.5|10347.5|7
1620912270000|2021-05-13 13:24:30|10358|10348|10358.8|10348.8|10359.3|10349.3|10358|10348|7
1620912280000|2021-05-13 13:24:40|10359.5|10349.5|10360.3|10350.3|10360.8|10350.8|10359.5|10349.5|6
1620912290000|2021-05-13 13:24:50|10359.5|10349.5|10358.8|10348.8|10359.5|10349.5|10358.8|10348.8|5
1620912310000|2021-05-13 13:25:10|10359.3|10349.3|10359.8|10349.8|10360|10350|10358.8|10348.8|8
1620912320000|2021-05-13 13:25:20|10359.5|10349.5|10358.3|10348.3|10359.5|10349.5|10358.3|10348.3|5
1620912330000|2021-05-13 13:25:30|10358|10348|10356.3|10346.3|10358|10348|10356.3|10346.3|5
1620912340000|2021-05-13 13:25:40|10356.8|10346.8|10359.3|10349.3|10359.3|10349.3|10356.8|10346.8|6
1620912350000|2021-05-13 13:25:50|10359.5|10349.5|10362.3|10352.3|10362.3|10352.3|10359.5|10349.5|6
1620912360000|2021-05-13 13:26:00|10362.5|10352.5|10362.3|10352.3|10363|10353|10361.5|10351.5|12
1620912370000|2021-05-13 13:26:10|10362.5|10352.5|10360.8|10350.8|10362.5|10352.5|10360.8|10350.8|7
1620912380000|2021-05-13 13:26:20|10359.8|10349.8|10360.8|10350.8|10360.8|10350.8|10359.8|10349.8|4
1620912390000|2021-05-13 13:26:30|10359.8|10349.8|10362.5|10352.5|10362.8|10352.8|10359.8|10349.8|12
1620912400000|2021-05-13 13:26:40|10362.3|10352.3|10364.8|10354.8|10365.3|10355.3|10362|10352|12
1620912410000|2021-05-13 13:26:50|10364.3|10354.3|10363|10353|10364.3|10354.3|10363|10353|4
1620912420000|2021-05-13 13:27:00|10363.5|10353.5|10362.5|10352.5|10363.5|10353.5|10362.3|10352.3|8
1620912430000|2021-05-13 13:27:10|10362.8|10352.8|10364.3|10354.3|10364.5|10354.5|10362.5|10352.5|7
1620912440000|2021-05-13 13:27:20|10364|10354|10361.6|10351.6|10364|10354|10359.4|10349.4|11
1620912450000|2021-05-13 13:27:30|10361.9|10351.9|10361|10351|10362.3|10352.3|10361|10351|8
1620912460000|2021-05-13 13:27:40|10361.5|10351.5|10360.8|10350.8|10361.5|10351.5|10360.8|10350.8|9
1620912470000|2021-05-13 13:27:50|10359.5|10349.5|10361.5|10351.5|10361.5|10351.5|10359.5|10349.5|4
1620912480000|2021-05-13 13:28:00|10361.3|10351.3|10356.8|10346.8|10361.3|10351.3|10356.8|10346.8|4
1620912490000|2021-05-13 13:28:10|10356.5|10346.5|10356.5|10346.5|10357|10347|10356|10346|11
1620912500000|2021-05-13 13:28:20|10356.8|10346.8|10355.8|10345.8|10357.3|10347.3|10354.8|10344.8|11
1620912510000|2021-05-13 13:28:30|10355.3|10345.3|10357|10347|10357|10347|10355.3|10345.3|7
1620912520000|2021-05-13 13:28:40|10356.8|10346.8|10360.5|10350.5|10361|10351|10356.8|10346.8|11
1620912530000|2021-05-13 13:28:50|10360.3|10350.3|10356.5|10346.5|10360.3|10350.3|10356.5|10346.5|7
1620912540000|2021-05-13 13:29:00|10357|10347|10357.5|10347.5|10358.3|10348.3|10356.5|10346.5|9
1620912550000|2021-05-13 13:29:10|10355.5|10345.5|10353.5|10343.5|10356.8|10346.8|10351.5|10341.5|15
1620912560000|2021-05-13 13:29:20|10352.5|10342.5|10352.5|10342.5|10353|10343|10352.5|10342.5|9
1620912570000|2021-05-13 13:29:30|10352.8|10342.8|10353.5|10343.5|10353.5|10343.5|10352.5|10342.5|9
1620912580000|2021-05-13 13:29:40|10354|10344|10353|10343|10354.8|10344.8|10353|10343|7
1620912590000|2021-05-13 13:29:50|10352.9|10342.9|10352.5|10342.5|10352.9|10342.9|10352.5|10342.5|5
1620912600000|2021-05-13 13:30:00|10352.8|10342.8|10352.3|10342.3|10352.8|10342.8|10351.3|10341.3|12
1620912610000|2021-05-13 13:30:10|10352.5|10342.5|10355.3|10345.3|10355.3|10345.3|10352.5|10342.5|6
1620912620000|2021-05-13 13:30:20|10355.8|10345.8|10355.3|10345.3|10357.8|10347.8|10355.3|10345.3|11
1620912630000|2021-05-13 13:30:30|10355.8|10345.8|10358|10348|10358|10348|10355|10345|14
1620912640000|2021-05-13 13:30:40|10358.3|10348.3|10362.3|10352.3|10363|10353|10358.3|10348.3|23
1620912650000|2021-05-13 13:30:50|10362.8|10352.8|10362|10352|10362.8|10352.8|10360|10350|17
1620912660000|2021-05-13 13:31:00|10361.8|10351.8|10360.5|10350.5|10363.5|10353.5|10360.5|10350.5|24
1620912670000|2021-05-13 13:31:10|10360|10350|10353.5|10343.5|10360.5|10350.5|10353.5|10343.5|16
1620912680000|2021-05-13 13:31:20|10353|10343|10353.3|10343.3|10353.3|10343.3|10352.5|10342.5|8
1620912690000|2021-05-13 13:31:30|10353|10343|10352|10342|10353.3|10343.3|10351.8|10341.8|15
1620912700000|2021-05-13 13:31:40|10352.5|10342.5|10352.3|10342.3|10353|10343|10351|10341|14
1620912710000|2021-05-13 13:31:50|10352.5|10342.5|10353.8|10343.8|10354|10344|10352|10342|10
1620912720000|2021-05-13 13:32:00|10353.5|10343.5|10351.5|10341.5|10353.5|10343.5|10351.5|10341.5|4
1620912730000|2021-05-13 13:32:10|10352|10342|10352.8|10342.8|10352.8|10342.8|10352|10342|4
1620912740000|2021-05-13 13:32:20|10352.5|10342.5|10353.5|10343.5|10353.5|10343.5|10351.5|10341.5|9
1620912750000|2021-05-13 13:32:30|10353.8|10343.8|10355.5|10345.5|10355.5|10345.5|10353.8|10343.8|12
1620912760000|2021-05-13 13:32:40|10356|10346|10355.8|10345.8|10356|10346|10355|10345|11
1620912770000|2021-05-13 13:32:50|10356.3|10346.3|10355.5|10345.5|10356.8|10346.8|10355.3|10345.3|11
1620912780000|2021-05-13 13:33:00|10355.3|10345.3|10354.8|10344.8|10355.8|10345.8|10354.5|10344.5|14
1620912790000|2021-05-13 13:33:10|10355.5|10345.5|10359.8|10349.8|10359.8|10349.8|10355.3|10345.3|5
1620912800000|2021-05-13 13:33:20|10360.3|10350.3|10362|10352|10362.5|10352.5|10359.5|10349.5|17
1620912810000|2021-05-13 13:33:30|10362.3|10352.3|10360.3|10350.3|10363|10353|10359|10349|14
1620912820000|2021-05-13 13:33:40|10359.8|10349.8|10359|10349|10359.8|10349.8|10358.8|10348.8|7
1620912830000|2021-05-13 13:33:50|10358.8|10348.8|10353.3|10343.3|10359|10349|10353.3|10343.3|14
1620912840000|2021-05-13 13:34:00|10353.5|10343.5|10356.8|10346.8|10356.8|10346.8|10353.5|10343.5|11
1620912850000|2021-05-13 13:34:10|10357|10347|10361.3|10351.3|10361.5|10351.5|10357|10347|10
1620912860000|2021-05-13 13:34:20|10361|10351|10361.5|10351.5|10361.5|10351.5|10359.8|10349.8|6
1620912870000|2021-05-13 13:34:30|10361.8|10351.8|10362.3|10352.3|10364|10354|10361.8|10351.8|13
1620912880000|2021-05-13 13:34:40|10361.8|10351.8|10364.8|10354.8|10365.3|10355.3|10361.8|10351.8|16
1620912890000|2021-05-13 13:34:50|10364.5|10354.5|10367.5|10357.5|10367.5|10357.5|10364.5|10354.5|11
1620912900000|2021-05-13 13:35:00|10368|10358|10365.8|10355.8|10368.8|10358.8|10365.8|10355.8|12
1620912910000|2021-05-13 13:35:10|10364.5|10354.5|10363.3|10353.3|10365|10355|10363.3|10353.3|14
1620912920000|2021-05-13 13:35:20|10363|10353|10361.5|10351.5|10363.8|10353.8|10361.5|10351.5|11
1620912930000|2021-05-13 13:35:30|10362.3|10352.3|10362.8|10352.8|10362.8|10352.8|10361.8|10351.8|6
1620912940000|2021-05-13 13:35:40|10363.5|10353.5|10368.5|10358.5|10368.5|10358.5|10363.5|10353.5|10
1620912950000|2021-05-13 13:35:50|10368.8|10358.8|10366|10356|10368.8|10358.8|10366|10356|13
1620912960000|2021-05-13 13:36:00|10365.8|10355.8|10366.5|10356.5|10366.8|10356.8|10363.3|10353.3|23
1620912970000|2021-05-13 13:36:10|10366.3|10356.3|10367.8|10357.8|10367.8|10357.8|10365.8|10355.8|17
1620912980000|2021-05-13 13:36:20|10368.5|10358.5|10370.8|10360.8|10372.3|10362.3|10368.5|10358.5|9
1620912990000|2021-05-13 13:36:30|10371.5|10361.5|10375|10365|10375.3|10365.3|10371.5|10361.5|13
1620913000000|2021-05-13 13:36:40|10375.3|10365.3|10377.8|10367.8|10378.8|10368.8|10375.3|10365.3|19
1620913010000|2021-05-13 13:36:50|10377.5|10367.5|10374.3|10364.3|10377.8|10367.8|10374.3|10364.3|17
1620913020000|2021-05-13 13:37:00|10374.8|10364.8|10375|10365|10376|10366|10372|10362|19
1620913030000|2021-05-13 13:37:10|10375.5|10365.5|10375.8|10365.8|10375.8|10365.8|10374|10364|18
1620913040000|2021-05-13 13:37:20|10375.5|10365.5|10377.5|10367.5|10378.8|10368.8|10375|10365|16
1620913050000|2021-05-13 13:37:30|10377|10367|10376.8|10366.8|10378|10368|10376.8|10366.8|10
1620913060000|2021-05-13 13:37:40|10377.5|10367.5|10376.8|10366.8|10377.5|10367.5|10376.3|10366.3|7
1620913070000|2021-05-13 13:37:50|10377.3|10367.3|10376.3|10366.3|10377.8|10367.8|10375.8|10365.8|13
1620913080000|2021-05-13 13:38:00|10375.8|10365.8|10373.5|10363.5|10376.3|10366.3|10372.5|10362.5|12
1620913090000|2021-05-13 13:38:10|10370.5|10360.5|10375.3|10365.3|10376.3|10366.3|10370.5|10360.5|16
1620913100000|2021-05-13 13:38:20|10374.5|10364.5|10379.5|10369.5|10380|10370|10374.5|10364.5|12
1620913110000|2021-05-13 13:38:30|10380|10370|10379.3|10369.3|10382.5|10372.5|10379.3|10369.3|17
1620913120000|2021-05-13 13:38:40|10378.5|10368.5|10381|10371|10381.3|10371.3|10378.5|10368.5|16
1620913130000|2021-05-13 13:38:50|10380.8|10370.8|10379|10369|10381|10371|10378.5|10368.5|16
1620913140000|2021-05-13 13:39:00|10378.5|10368.5|10379|10369|10382|10372|10377.8|10367.8|22
1620913150000|2021-05-13 13:39:10|10378.8|10368.8|10374.5|10364.5|10379.3|10369.3|10374.3|10364.3|24
1620913160000|2021-05-13 13:39:20|10373.8|10363.8|10368.3|10358.3|10374|10364|10368.3|10358.3|23
1620913170000|2021-05-13 13:39:30|10368.8|10358.8|10367|10357|10369|10359|10367|10357|15
1620913180000|2021-05-13 13:39:40|10366.8|10356.8|10366.3|10356.3|10369.3|10359.3|10365.5|10355.5|24
1620913190000|2021-05-13 13:39:50|10366|10356|10369.8|10359.8|10369.8|10359.8|10366|10356|18
1620913200000|2021-05-13 13:40:00|10369.5|10359.5|10369.5|10359.5|10371.8|10361.8|10368.3|10358.3|23
1620913210000|2021-05-13 13:40:10|10369|10359|10368.3|10358.3|10369.8|10359.8|10368|10358|15
1620913220000|2021-05-13 13:40:20|10367.8|10357.8|10367|10357|10367.8|10357.8|10366.8|10356.8|13
1620913230000|2021-05-13 13:40:30|10366.8|10356.8|10367.8|10357.8|10368.3|10358.3|10365.8|10355.8|16
1620913240000|2021-05-13 13:40:40|10367.5|10357.5|10368.3|10358.3|10369|10359|10367.5|10357.5|3
1620913250000|2021-05-13 13:40:50|10368.5|10358.5|10365.8|10355.8|10368.5|10358.5|10365.8|10355.8|6
1620913260000|2021-05-13 13:41:00|10366.3|10356.3|10367.8|10357.8|10368.8|10358.8|10365.8|10355.8|7
1620913270000|2021-05-13 13:41:10|10367.3|10357.3|10366.3|10356.3|10367.3|10357.3|10366.3|10356.3|4
1620913280000|2021-05-13 13:41:20|10366.8|10356.8|10365|10355|10366.8|10356.8|10365|10355|10
1620913290000|2021-05-13 13:41:30|10366|10356|10364.8|10354.8|10366|10356|10364.3|10354.3|8
1620913300000|2021-05-13 13:41:40|10364.5|10354.5|10363.5|10353.5|10364.5|10354.5|10363.5|10353.5|6
1620913310000|2021-05-13 13:41:50|10363.8|10353.8|10365.5|10355.5|10365.5|10355.5|10363.8|10353.8|7
1620913320000|2021-05-13 13:42:00|10366.3|10356.3|10365.3|10355.3|10366.8|10356.8|10365.3|10355.3|10
1620913330000|2021-05-13 13:42:10|10365|10355|10363.5|10353.5|10365.3|10355.3|10362.5|10352.5|14
1620913340000|2021-05-13 13:42:20|10364|10354|10365.5|10355.5|10366|10356|10363|10353|17
1620913350000|2021-05-13 13:42:30|10365.8|10355.8|10364.3|10354.3|10366|10356|10363.3|10353.3|21
1620913360000|2021-05-13 13:42:40|10364.5|10354.5|10365.5|10355.5|10366.3|10356.3|10363.5|10353.5|16
1620913370000|2021-05-13 13:42:50|10365.8|10355.8|10367|10357|10367|10357|10364.3|10354.3|13
1620913380000|2021-05-13 13:43:00|10363.8|10353.8|10361.5|10351.5|10364|10354|10361.5|10351.5|8
1620913390000|2021-05-13 13:43:10|10361.8|10351.8|10361.8|10351.8|10363|10353|10361.8|10351.8|9
1620913400000|2021-05-13 13:43:20|10361.3|10351.3|10361.5|10351.5|10361.8|10351.8|10360.8|10350.8|4
1620913410000|2021-05-13 13:43:30|10361.3|10351.3|10360.1|10350.1|10361.3|10351.3|10360.1|10350.1|2
1620913420000|2021-05-13 13:43:40|10360.3|10350.3|10362|10352|10362|10352|10360.3|10350.3|6
1620913430000|2021-05-13 13:43:50|10361.8|10351.8|10361.5|10351.5|10362|10352|10361.5|10351.5|7
1620913440000|2021-05-13 13:44:00|10361.8|10351.8|10361.8|10351.8|10362.5|10352.5|10361.5|10351.5|9
1620913450000|2021-05-13 13:44:10|10362.3|10352.3|10363|10353|10363|10353|10362.3|10352.3|10
1620913460000|2021-05-13 13:44:20|10363.3|10353.3|10365.3|10355.3|10365.5|10355.5|10363.3|10353.3|14
1620913470000|2021-05-13 13:44:30|10366|10356|10365.8|10355.8|10367|10357|10365.3|10355.3|13
1620913480000|2021-05-13 13:44:40|10366|10356|10363.3|10353.3|10366|10356|10362.5|10352.5|15
1620913490000|2021-05-13 13:44:50|10362.8|10352.8|10362.5|10352.5|10362.8|10352.8|10361.8|10351.8|10
1620913500000|2021-05-13 13:45:00|10362.3|10352.3|10370|10360|10370.5|10360.5|10362.3|10352.3|19
1620913510000|2021-05-13 13:45:10|10369.5|10359.5|10369.8|10359.8|10370.5|10360.5|10368.8|10358.8|15
1620913520000|2021-05-13 13:45:20|10370.3|10360.3|10370.3|10360.3|10370.5|10360.5|10369.8|10359.8|13
1620913530000|2021-05-13 13:45:30|10369.8|10359.8|10369.8|10359.8|10370.3|10360.3|10369.8|10359.8|10
1620913540000|2021-05-13 13:45:40|10368.8|10358.8|10369.5|10359.5|10369.5|10359.5|10368.3|10358.3|8
1620913550000|2021-05-13 13:45:50|10370|10360|10370.3|10360.3|10370.3|10360.3|10369|10359|14
1620913560000|2021-05-13 13:46:00|10370|10360|10365|10355|10370.3|10360.3|10365|10355|17
1620913570000|2021-05-13 13:46:10|10365.3|10355.3|10364.5|10354.5|10365.3|10355.3|10363.8|10353.8|9
1620913580000|2021-05-13 13:46:20|10364.8|10354.8|10364|10354|10365|10355|10364|10354|8
1620913590000|2021-05-13 13:46:30|10364.5|10354.5|10364.5|10354.5|10364.8|10354.8|10364.3|10354.3|7
1620913600000|2021-05-13 13:46:40|10364.8|10354.8|10364.3|10354.3|10364.8|10354.8|10363.5|10353.5|15
1620913610000|2021-05-13 13:46:50|10364|10354|10364.8|10354.8|10365.8|10355.8|10364|10354|9
1620913620000|2021-05-13 13:47:00|10364.5|10354.5|10363.8|10353.8|10364.8|10354.8|10363.8|10353.8|8
1620913630000|2021-05-13 13:47:10|10363.3|10353.3|10365.3|10355.3|10365.3|10355.3|10363.3|10353.3|10
1620913640000|2021-05-13 13:47:20|10364.5|10354.5|10367.8|10357.8|10367.8|10357.8|10364.3|10354.3|15
1620913650000|2021-05-13 13:47:30|10367.3|10357.3|10367.8|10357.8|10368.8|10358.8|10367.3|10357.3|16
1620913660000|2021-05-13 13:47:40|10367.5|10357.5|10368|10358|10368|10358|10367|10357|15
1620913670000|2021-05-13 13:47:50|10367.8|10357.8|10369.5|10359.5|10369.8|10359.8|10367.8|10357.8|9
1620913680000|2021-05-13 13:48:00|10368.8|10358.8|10369|10359|10369|10359|10368.8|10358.8|12
1620913690000|2021-05-13 13:48:10|10369.8|10359.8|10369|10359|10369.8|10359.8|10368.8|10358.8|12
1620913700000|2021-05-13 13:48:20|10368.8|10358.8|10369.3|10359.3|10369.9|10359.9|10368.8|10358.8|15
1620913710000|2021-05-13 13:48:30|10369.5|10359.5|10370.3|10360.3|10370.3|10360.3|10368.8|10358.8|5
1620913720000|2021-05-13 13:48:40|10371|10361|10369.5|10359.5|10371|10361|10369|10359|10
1620913730000|2021-05-13 13:48:50|10368.8|10358.8|10370.8|10360.8|10370.8|10360.8|10368.8|10358.8|9
1620913740000|2021-05-13 13:49:00|10370.3|10360.3|10372.5|10362.5|10372.5|10362.5|10370|10360|11
1620913750000|2021-05-13 13:49:10|10372.3|10362.3|10373.3|10363.3|10373.5|10363.5|10372.3|10362.3|9
1620913760000|2021-05-13 13:49:20|10373.5|10363.5|10375.8|10365.8|10375.8|10365.8|10373.5|10363.5|4
1620913770000|2021-05-13 13:49:30|10376|10366|10376|10366|10376|10366|10375.3|10365.3|10
1620913780000|2021-05-13 13:49:40|10376.5|10366.5|10373.3|10363.3|10377.3|10367.3|10372.8|10362.8|12
1620913790000|2021-05-13 13:49:50|10372.8|10362.8|10370.8|10360.8|10373.3|10363.3|10370|10360|13
1620913800000|2021-05-13 13:50:00|10371.8|10361.8|10374.8|10364.8|10375|10365|10371.5|10361.5|11
1620913810000|2021-05-13 13:50:10|10375.3|10365.3|10374.5|10364.5|10375.8|10365.8|10374.5|10364.5|9
1620913820000|2021-05-13 13:50:20|10374.8|10364.8|10379|10369|10379|10369|10374.8|10364.8|11
1620913830000|2021-05-13 13:50:30|10378.8|10368.8|10378.5|10368.5|10378.8|10368.8|10377.5|10367.5|9
1620913840000|2021-05-13 13:50:40|10378.8|10368.8|10380.5|10370.5|10380.5|10370.5|10378.8|10368.8|4
1620913850000|2021-05-13 13:50:50|10381|10371|10380.5|10370.5|10381.8|10371.8|10380|10370|11
1620913860000|2021-05-13 13:51:00|10381|10371|10380.5|10370.5|10381|10371|10380|10370|6
1620913870000|2021-05-13 13:51:10|10380.8|10370.8|10382.5|10372.5|10384.5|10374.5|10380.8|10370.8|10
1620913880000|2021-05-13 13:51:20|10382|10372|10382.3|10372.3|10382.3|10372.3|10381.3|10371.3|13
1620913890000|2021-05-13 13:51:30|10382.5|10372.5|10383.5|10373.5|10383.5|10373.5|10382.5|10372.5|12
1620913900000|2021-05-13 13:51:40|10383.3|10373.3|10384|10374|10384|10374|10383.3|10373.3|9
1620913910000|2021-05-13 13:51:50|10384.3|10374.3|10387.3|10377.3|10387.3|10377.3|10384|10374|8
1620913920000|2021-05-13 13:52:00|10386.3|10376.3|10385.8|10375.8|10386.8|10376.8|10385.3|10375.3|16
1620913930000|2021-05-13 13:52:10|10386.3|10376.3|10388|10378|10389|10379|10386.3|10376.3|14
1620913940000|2021-05-13 13:52:20|10387.5|10377.5|10385.8|10375.8|10387.5|10377.5|10385.5|10375.5|17
1620913950000|2021-05-13 13:52:30|10386|10376|10383|10373|10386|10376|10383|10373|10
1620913960000|2021-05-13 13:52:40|10382.8|10372.8|10382.3|10372.3|10383.3|10373.3|10381.5|10371.5|12
1620913970000|2021-05-13 13:52:50|10383.3|10373.3|10384.8|10374.8|10384.8|10374.8|10383.3|10373.3|7
1620913980000|2021-05-13 13:53:00|10385|10375|10386.5|10376.5|10386.5|10376.5|10385|10375|11
1620913990000|2021-05-13 13:53:10|10387.3|10377.3|10390.9|10380.9|10390.9|10380.9|10387.3|10377.3|9
1620914000000|2021-05-13 13:53:20|10390.8|10380.8|10391|10381|10391|10381|10390.5|10380.5|13
1620914010000|2021-05-13 13:53:30|10391.3|10381.3|10394.5|10384.5|10394.5|10384.5|10391|10381|13
1620914020000|2021-05-13 13:53:40|10394.3|10384.3|10393.5|10383.5|10394.3|10384.3|10391.8|10381.8|15
1620914030000|2021-05-13 13:53:50|10393.8|10383.8|10395.5|10385.5|10396|10386|10393.5|10383.5|10
1620914040000|2021-05-13 13:54:00|10396|10386|10395.5|10385.5|10396.3|10386.3|10394.8|10384.8|14
1620914050000|2021-05-13 13:54:10|10396|10386|10395|10385|10396|10386|10395|10385|8
1620914060000|2021-05-13 13:54:20|10394.3|10384.3|10392.3|10382.3|10394.3|10384.3|10392.3|10382.3|10
1620914070000|2021-05-13 13:54:30|10392|10382|10392.3|10382.3|10392.8|10382.8|10392|10382|8
1620914080000|2021-05-13 13:54:40|10391.8|10381.8|10392.3|10382.3|10393|10383|10391.3|10381.3|16
1620914090000|2021-05-13 13:54:50|10392|10382|10393.5|10383.5|10393.5|10383.5|10392|10382|11
1620914100000|2021-05-13 13:55:00|10392.5|10382.5|10390.6|10380.6|10394|10384|10390.4|10380.4|11
1620914110000|2021-05-13 13:55:10|10390.8|10380.8|10393.8|10383.8|10393.8|10383.8|10390.3|10380.3|11
1620914120000|2021-05-13 13:55:20|10394|10384|10395.3|10385.3|10395.3|10385.3|10394|10384|6
1620914130000|2021-05-13 13:55:30|10395|10385|10395.3|10385.3|10395.3|10385.3|10394.5|10384.5|9
1620914140000|2021-05-13 13:55:40|10395|10385|10397.3|10387.3|10397.3|10387.3|10395|10385|8
1620914150000|2021-05-13 13:55:50|10397.8|10387.8|10396.3|10386.3|10397.8|10387.8|10396.3|10386.3|7
1620914160000|2021-05-13 13:56:00|10396.5|10386.5|10396.3|10386.3|10396.8|10386.8|10396.3|10386.3|6
1620914170000|2021-05-13 13:56:10|10396.5|10386.5|10392.8|10382.8|10397|10387|10392|10382|15
1620914180000|2021-05-13 13:56:20|10392.5|10382.5|10394.3|10384.3|10394.3|10384.3|10390.3|10380.3|17
1620914190000|2021-05-13 13:56:30|10393.8|10383.8|10390.3|10380.3|10393.8|10383.8|10390.3|10380.3|9
1620914200000|2021-05-13 13:56:40|10389.5|10379.5|10387.3|10377.3|10389.5|10379.5|10387.3|10377.3|10
1620914210000|2021-05-13 13:56:50|10387.5|10377.5|10387|10377|10387.8|10377.8|10386.3|10376.3|7
1620914220000|2021-05-13 13:57:00|10387.3|10377.3|10389.3|10379.3|10389.3|10379.3|10387.3|10377.3|14
1620914230000|2021-05-13 13:57:10|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|10388.5|10378.5|7
1620914240000|2021-05-13 13:57:20|10389|10379|10393|10383|10393|10383|10388.8|10378.8|8
1620914260000|2021-05-13 13:57:40|10392.8|10382.8|10393.5|10383.5|10393.5|10383.5|10392.8|10382.8|3
1620914270000|2021-05-13 13:57:50|10394|10384|10393|10383|10394|10384|10392.3|10382.3|11
1620914280000|2021-05-13 13:58:00|10392.8|10382.8|10395|10385|10395.5|10385.5|10392.8|10382.8|10
1620914290000|2021-05-13 13:58:10|10395.3|10385.3|10396.5|10386.5|10396.5|10386.5|10395.3|10385.3|7
1620914300000|2021-05-13 13:58:20|10397|10387|10395.5|10385.5|10397|10387|10395.3|10385.3|10
1620914310000|2021-05-13 13:58:30|10395.3|10385.3|10396.8|10386.8|10397.3|10387.3|10394.8|10384.8|8
1620914320000|2021-05-13 13:58:40|10396.5|10386.5|10396|10386|10396.5|10386.5|10395.3|10385.3|8
1620914330000|2021-05-13 13:58:50|10396.3|10386.3|10397.3|10387.3|10397.3|10387.3|10396.3|10386.3|8
1620914340000|2021-05-13 13:59:00|10396.8|10386.8|10397|10387|10397.8|10387.8|10396.8|10386.8|7
1620914350000|2021-05-13 13:59:10|10397.8|10387.8|10402.3|10392.3|10403|10393|10397.3|10387.3|16
1620914360000|2021-05-13 13:59:20|10402.8|10392.8|10400.8|10390.8|10403.3|10393.3|10400.8|10390.8|15
1620914370000|2021-05-13 13:59:30|10400.5|10390.5|10400.3|10390.3|10400.5|10390.5|10399.8|10389.8|10
1620914380000|2021-05-13 13:59:40|10400.5|10390.5|10400.3|10390.3|10400.5|10390.5|10400|10390|6
1620914390000|2021-05-13 13:59:50|10400.5|10390.5|10400.3|10390.3|10400.5|10390.5|10400|10390|8
1620914400000|2021-05-13 14:00:00|10400.5|10390.5|10403|10393|10403.3|10393.3|10400.5|10390.5|10
1620914410000|2021-05-13 14:00:10|10403.3|10393.3|10403.3|10393.3|10404|10394|10403|10393|19
1620914420000|2021-05-13 14:00:20|10403|10393|10402|10392|10403.3|10393.3|10402|10392|7
1620914430000|2021-05-13 14:00:30|10402.5|10392.5|10402.5|10392.5|10403|10393|10402|10392|7
1620914440000|2021-05-13 14:00:40|10402.8|10392.8|10402.8|10392.8|10403.8|10393.8|10402.8|10392.8|14
1620914450000|2021-05-13 14:00:50|10403.3|10393.3|10404.3|10394.3|10404.5|10394.5|10402.8|10392.8|9
1620914460000|2021-05-13 14:01:00|10404|10394|10407.3|10397.3|10407.3|10397.3|10404|10394|8
1620914470000|2021-05-13 14:01:10|10407.5|10397.5|10412.8|10402.8|10412.8|10402.8|10407.5|10397.5|15
1620914480000|2021-05-13 14:01:20|10412|10402|10410.5|10400.5|10412|10402|10410|10400|12
1620914490000|2021-05-13 14:01:30|10410.8|10400.8|10413.8|10403.8|10413.8|10403.8|10410.8|10400.8|10
1620914500000|2021-05-13 14:01:40|10414|10404|10412.5|10402.5|10414.6|10404.6|10412.1|10402.1|19
1620914510000|2021-05-13 14:01:50|10412.8|10402.8|10409|10399|10412.8|10402.8|10408.5|10398.5|15
1620914520000|2021-05-13 14:02:00|10407.8|10397.8|10408.3|10398.3|10408.5|10398.5|10407|10397|14
1620914530000|2021-05-13 14:02:10|10408.8|10398.8|10404.8|10394.8|10408.8|10398.8|10404.5|10394.5|10
1620914540000|2021-05-13 14:02:20|10404.3|10394.3|10407|10397|10407.3|10397.3|10403.5|10393.5|16
1620914550000|2021-05-13 14:02:30|10407.5|10397.5|10408.3|10398.3|10408.5|10398.5|10406.8|10396.8|11
1620914560000|2021-05-13 14:02:40|10407.8|10397.8|10406.8|10396.8|10408.8|10398.8|10406.8|10396.8|14
1620914570000|2021-05-13 14:02:50|10407.3|10397.3|10413|10403|10413.3|10403.3|10407.3|10397.3|15
1620914580000|2021-05-13 14:03:00|10413.3|10403.3|10414.3|10404.3|10416.3|10406.3|10413.3|10403.3|17
1620914590000|2021-05-13 14:03:10|10414|10404|10412|10402|10414|10404|10411.3|10401.3|16
1620914600000|2021-05-13 14:03:20|10413|10403|10412.3|10402.3|10413|10403|10410.3|10400.3|19
1620914610000|2021-05-13 14:03:30|10411.8|10401.8|10410.8|10400.8|10411.8|10401.8|10410.3|10400.3|13
1620914620000|2021-05-13 14:03:40|10411|10401|10409|10399|10411|10401|10406.8|10396.8|14
1620914630000|2021-05-13 14:03:50|10408.5|10398.5|10407.3|10397.3|10408.8|10398.8|10403.5|10393.5|20
1620914640000|2021-05-13 14:04:00|10407|10397|10404.5|10394.5|10407|10397|10403.8|10393.8|11
1620914650000|2021-05-13 14:04:10|10404.3|10394.3|10403.3|10393.3|10404.3|10394.3|10402.8|10392.8|6
1620914660000|2021-05-13 14:04:20|10403|10393|10406.3|10396.3|10406.3|10396.3|10402|10392|10
1620914670000|2021-05-13 14:04:30|10406.5|10396.5|10407.3|10397.3|10407.3|10397.3|10404.8|10394.8|16
1620914680000|2021-05-13 14:04:40|10407.8|10397.8|10409.8|10399.8|10410.8|10400.8|10407.8|10397.8|14
1620914690000|2021-05-13 14:04:50|10409.3|10399.3|10403.3|10393.3|10409.3|10399.3|10403.3|10393.3|17
1620914700000|2021-05-13 14:05:00|10403|10393|10407.3|10397.3|10408.3|10398.3|10403|10393|12
1620914710000|2021-05-13 14:05:10|10408|10398|10408|10398|10409.8|10399.8|10408|10398|8
1620914720000|2021-05-13 14:05:20|10407.8|10397.8|10407|10397|10407.8|10397.8|10405|10395|6
1620914730000|2021-05-13 14:05:30|10407.5|10397.5|10406|10396|10408.3|10398.3|10406|10396|7
1620914740000|2021-05-13 14:05:40|10406.3|10396.3|10400.8|10390.8|10406.3|10396.3|10400.8|10390.8|16
1620914750000|2021-05-13 14:05:50|10401.5|10391.5|10396.1|10386.1|10401.5|10391.5|10396.1|10386.1|16
1620914760000|2021-05-13 14:06:00|10394.8|10384.8|10398.8|10388.8|10398.8|10388.8|10394.8|10384.8|15
1620914770000|2021-05-13 14:06:10|10399|10389|10398|10388|10399.3|10389.3|10398|10388|9
1620914780000|2021-05-13 14:06:20|10397.8|10387.8|10395.5|10385.5|10397.8|10387.8|10395.5|10385.5|7
1620914790000|2021-05-13 14:06:30|10395.3|10385.3|10393.8|10383.8|10395.3|10385.3|10392.8|10382.8|18
1620914800000|2021-05-13 14:06:40|10392.5|10382.5|10392.8|10382.8|10392.8|10382.8|10391.8|10381.8|9
1620914810000|2021-05-13 14:06:50|10392|10382|10390.5|10380.5|10392.8|10382.8|10390.5|10380.5|19
1620914820000|2021-05-13 14:07:00|10390.3|10380.3|10389.8|10379.8|10390.3|10380.3|10389|10379|17
1620914830000|2021-05-13 14:07:10|10389.5|10379.5|10392.5|10382.5|10392.5|10382.5|10389.5|10379.5|13
1620914840000|2021-05-13 14:07:20|10392.8|10382.8|10392.8|10382.8|10395|10385|10392.8|10382.8|13
1620914850000|2021-05-13 14:07:30|10392.3|10382.3|10391.3|10381.3|10392.8|10382.8|10390.8|10380.8|19
1620914860000|2021-05-13 14:07:40|10391.5|10381.5|10390|10380|10391.5|10381.5|10389.8|10379.8|9
1620914870000|2021-05-13 14:07:50|10389.8|10379.8|10387.3|10377.3|10389.8|10379.8|10387.3|10377.3|11
1620914880000|2021-05-13 14:08:00|10387.8|10377.8|10389.8|10379.8|10390|10380|10387.8|10377.8|15
1620914890000|2021-05-13 14:08:10|10389.5|10379.5|10388.5|10378.5|10389.5|10379.5|10387.8|10377.8|15
1620914900000|2021-05-13 14:08:20|10388.8|10378.8|10387.8|10377.8|10388.8|10378.8|10387.3|10377.3|8
1620914910000|2021-05-13 14:08:30|10387.5|10377.5|10385.5|10375.5|10387.5|10377.5|10385|10375|16
1620914920000|2021-05-13 14:08:40|10386|10376|10386.3|10376.3|10388|10378|10385|10375|15
1620914930000|2021-05-13 14:08:50|10386.5|10376.5|10384.5|10374.5|10387.3|10377.3|10384|10374|21
1620914940000|2021-05-13 14:09:00|10384.8|10374.8|10385.3|10375.3|10386|10376|10384.5|10374.5|14
1620914950000|2021-05-13 14:09:10|10385.5|10375.5|10385|10375|10386|10376|10385|10375|7
1620914960000|2021-05-13 14:09:20|10385.3|10375.3|10383.5|10373.5|10385.3|10375.3|10383|10373|17
1620914970000|2021-05-13 14:09:30|10383|10373|10382.8|10372.8|10383|10373|10382.3|10372.3|7
1620914980000|2021-05-13 14:09:40|10383|10373|10382.5|10372.5|10383.8|10373.8|10382.5|10372.5|12
1620914990000|2021-05-13 14:09:50|10382.8|10372.8|10384.3|10374.3|10385.3|10375.3|10382.8|10372.8|12
1620915000000|2021-05-13 14:10:00|10384.8|10374.8|10383.8|10373.8|10386.3|10376.3|10383.8|10373.8|13
1620915010000|2021-05-13 14:10:10|10384.5|10374.5|10386.8|10376.8|10387|10377|10384.3|10374.3|12
1620915020000|2021-05-13 14:10:20|10387.5|10377.5|10386.5|10376.5|10389|10379|10386|10376|17
1620915030000|2021-05-13 14:10:30|10387|10377|10386.5|10376.5|10387|10377|10386.3|10376.3|6
1620915040000|2021-05-13 14:10:40|10386.8|10376.8|10387.8|10377.8|10388.3|10378.3|10386.8|10376.8|15
1620915050000|2021-05-13 14:10:50|10388.3|10378.3|10387.3|10377.3|10388.5|10378.5|10387|10377|11
1620915060000|2021-05-13 14:11:00|10387.5|10377.5|10388.8|10378.8|10389.5|10379.5|10387.5|10377.5|13
1620915070000|2021-05-13 14:11:10|10388.5|10378.5|10391.5|10381.5|10391.8|10381.8|10388.5|10378.5|21
1620915080000|2021-05-13 14:11:20|10391.8|10381.8|10395|10385|10395|10385|10391.8|10381.8|14
1620915090000|2021-05-13 14:11:30|10395.3|10385.3|10394.5|10384.5|10395.5|10385.5|10394.5|10384.5|16
1620915100000|2021-05-13 14:11:40|10395|10385|10394.3|10384.3|10395.6|10385.6|10394.3|10384.3|15
1620915110000|2021-05-13 14:11:50|10393.5|10383.5|10394.3|10384.3|10394.5|10384.5|10393.3|10383.3|7
1620915120000|2021-05-13 14:12:00|10393.5|10383.5|10396|10386|10396.3|10386.3|10393.5|10383.5|16
1620915130000|2021-05-13 14:12:10|10395.8|10385.8|10397.8|10387.8|10397.8|10387.8|10395.8|10385.8|13
1620915140000|2021-05-13 14:12:20|10397.5|10387.5|10395.5|10385.5|10398|10388|10395.5|10385.5|15
1620915150000|2021-05-13 14:12:30|10396|10386|10395.8|10385.8|10397.8|10387.8|10395.5|10385.5|11
1620915160000|2021-05-13 14:12:40|10396.3|10386.3|10396.3|10386.3|10397|10387|10395.8|10385.8|9
1620915170000|2021-05-13 14:12:50|10397|10387|10397|10387|10397.8|10387.8|10396.8|10386.8|12
1620915180000|2021-05-13 14:13:00|10396.8|10386.8|10398.3|10388.3|10398.3|10388.3|10396.8|10386.8|13
1620915190000|2021-05-13 14:13:10|10398.5|10388.5|10399.3|10389.3|10399.3|10389.3|10398.5|10388.5|5
1620915200000|2021-05-13 14:13:20|10399|10389|10396.8|10386.8|10399.3|10389.3|10396.8|10386.8|14
1620915210000|2021-05-13 14:13:30|10397.8|10387.8|10391.8|10381.8|10397.8|10387.8|10391.5|10381.5|11
1620915220000|2021-05-13 14:13:40|10391.5|10381.5|10392.3|10382.3|10392.5|10382.5|10391.5|10381.5|6
1620915230000|2021-05-13 14:13:50|10391.8|10381.8|10391.5|10381.5|10392.3|10382.3|10391.5|10381.5|7
1620915240000|2021-05-13 14:14:00|10391.8|10381.8|10392|10382|10392|10382|10390.5|10380.5|12
1620915250000|2021-05-13 14:14:10|10391.5|10381.5|10390.8|10380.8|10391.8|10381.8|10390.8|10380.8|11
1620915260000|2021-05-13 14:14:20|10391.3|10381.3|10391.3|10381.3|10391.8|10381.8|10390.8|10380.8|9
1620915270000|2021-05-13 14:14:30|10391|10381|10390.5|10380.5|10391.3|10381.3|10390.5|10380.5|4
1620915280000|2021-05-13 14:14:40|10391|10381|10391.3|10381.3|10391.3|10381.3|10390.5|10380.5|5
1620915290000|2021-05-13 14:14:50|10391.5|10381.5|10392.3|10382.3|10392.5|10382.5|10391.5|10381.5|3
1620915300000|2021-05-13 14:15:00|10392.5|10382.5|10392.8|10382.8|10393|10383|10392.5|10382.5|8
1620915310000|2021-05-13 14:15:10|10393|10383|10393|10383|10393|10383|10392.8|10382.8|3
1620915320000|2021-05-13 14:15:20|10393.3|10383.3|10394.5|10384.5|10394.5|10384.5|10393.3|10383.3|2
1620915330000|2021-05-13 14:15:30|10394.3|10384.3|10390.5|10380.5|10394.5|10384.5|10390.5|10380.5|10
1620915340000|2021-05-13 14:15:40|10391|10381|10390.5|10380.5|10391.5|10381.5|10390.5|10380.5|10
1620915350000|2021-05-13 14:15:50|10390.8|10380.8|10390.8|10380.8|10391.3|10381.3|10390.8|10380.8|3
1620915360000|2021-05-13 14:16:00|10391|10381|10391|10381|10391|10381|10390.8|10380.8|3
1620915370000|2021-05-13 14:16:10|10390.8|10380.8|10389.3|10379.3|10390.8|10380.8|10389|10379|3
1620915380000|2021-05-13 14:16:20|10389|10379|10384|10374|10389|10379|10383.5|10373.5|14
1620915390000|2021-05-13 14:16:30|10383.8|10373.8|10381|10371|10383.8|10373.8|10380.3|10370.3|19
1620915400000|2021-05-13 14:16:40|10380.8|10370.8|10381|10371|10381.5|10371.5|10380.8|10370.8|7
1620915410000|2021-05-13 14:16:50|10381.3|10371.3|10382|10372|10382|10372|10381|10371|8
1620915420000|2021-05-13 14:17:00|10381.8|10371.8|10382|10372|10382|10372|10381.3|10371.3|10
1620915430000|2021-05-13 14:17:10|10381.8|10371.8|10381.8|10371.8|10381.8|10371.8|10381|10371|14
1620915440000|2021-05-13 14:17:20|10382.5|10372.5|10381|10371|10382.8|10372.8|10380.8|10370.8|12
1620915450000|2021-05-13 14:17:30|10381.5|10371.5|10383.8|10373.8|10383.8|10373.8|10381.5|10371.5|11
1620915460000|2021-05-13 14:17:40|10383.5|10373.5|10384.3|10374.3|10384.8|10374.8|10383.5|10373.5|11
1620915470000|2021-05-13 14:17:50|10384.5|10374.5|10381|10371|10384.5|10374.5|10381|10371|15
1620915480000|2021-05-13 14:18:00|10381.5|10371.5|10380.8|10370.8|10381.5|10371.5|10380.5|10370.5|6
1620915490000|2021-05-13 14:18:10|10381|10371|10381.3|10371.3|10381.3|10371.3|10380.8|10370.8|3
1620915500000|2021-05-13 14:18:20|10381.5|10371.5|10377.5|10367.5|10381.8|10371.8|10377|10367|14
1620915510000|2021-05-13 14:18:30|10377|10367|10374|10364|10377.5|10367.5|10373.8|10363.8|16
1620915520000|2021-05-13 14:18:40|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|10373.5|10363.5|11
1620915530000|2021-05-13 14:18:50|10375|10365|10374.8|10364.8|10375.3|10365.3|10373.5|10363.5|9
1620915540000|2021-05-13 14:19:00|10375|10365|10380.3|10370.3|10380.3|10370.3|10375|10365|12
1620915550000|2021-05-13 14:19:10|10380|10370|10380.3|10370.3|10380.3|10370.3|10379.5|10369.5|11
1620915560000|2021-05-13 14:19:20|10380.5|10370.5|10380.3|10370.3|10380.5|10370.5|10379.5|10369.5|8
1620915570000|2021-05-13 14:19:30|10380|10370|10376.5|10366.5|10380|10370|10376.5|10366.5|13
1620915580000|2021-05-13 14:19:40|10377|10367|10376.5|10366.5|10377|10367|10376.5|10366.5|8
1620915590000|2021-05-13 14:19:50|10376|10366|10376|10366|10376.5|10366.5|10376|10366|7
1620915600000|2021-05-13 14:20:00|10374.8|10364.8|10375.3|10365.3|10375.5|10365.5|10374.5|10364.5|10
1620915610000|2021-05-13 14:20:10|10375.8|10365.8|10376.5|10366.5|10377.5|10367.5|10375.8|10365.8|15
1620915620000|2021-05-13 14:20:20|10376.8|10366.8|10376.8|10366.8|10377.8|10367.8|10376.3|10366.3|18
1620915630000|2021-05-13 14:20:30|10377.3|10367.3|10380.5|10370.5|10380.5|10370.5|10377|10367|19
1620915640000|2021-05-13 14:20:40|10380.3|10370.3|10378|10368|10380.5|10370.5|10377|10367|16
1620915650000|2021-05-13 14:20:50|10376.8|10366.8|10375|10365|10377.5|10367.5|10375|10365|11
1620915660000|2021-05-13 14:21:00|10374.8|10364.8|10376.5|10366.5|10376.5|10366.5|10374|10364|21
1620915670000|2021-05-13 14:21:10|10376.8|10366.8|10378.8|10368.8|10378.8|10368.8|10376.3|10366.3|14
1620915680000|2021-05-13 14:21:20|10378.5|10368.5|10385.8|10375.8|10386.5|10376.5|10378.5|10368.5|21
1620915690000|2021-05-13 14:21:30|10385.3|10375.3|10384.8|10374.8|10386.3|10376.3|10384.8|10374.8|19
1620915700000|2021-05-13 14:21:40|10385|10375|10385.8|10375.8|10385.8|10375.8|10384.3|10374.3|12
1620915710000|2021-05-13 14:21:50|10385.5|10375.5|10386|10376|10386.8|10376.8|10385.5|10375.5|15
1620915720000|2021-05-13 14:22:00|10387|10377|10386.8|10376.8|10387.5|10377.5|10386.3|10376.3|22
1620915730000|2021-05-13 14:22:10|10387|10377|10387|10377|10387.5|10377.5|10386.5|10376.5|11
1620915740000|2021-05-13 14:22:20|10387.3|10377.3|10389.3|10379.3|10389.3|10379.3|10386.8|10376.8|20
1620915750000|2021-05-13 14:22:30|10389|10379|10388.3|10378.3|10389|10379|10387.5|10377.5|8
1620915760000|2021-05-13 14:22:40|10388.5|10378.5|10386.5|10376.5|10388.5|10378.5|10386.3|10376.3|12
1620915770000|2021-05-13 14:22:50|10386.3|10376.3|10385.3|10375.3|10386.5|10376.5|10384.8|10374.8|16
1620915780000|2021-05-13 14:23:00|10385.5|10375.5|10386.5|10376.5|10386.5|10376.5|10385.3|10375.3|15
1620915790000|2021-05-13 14:23:10|10386.3|10376.3|10384.5|10374.5|10386.3|10376.3|10383.8|10373.8|15
1620915800000|2021-05-13 14:23:20|10384.3|10374.3|10386.5|10376.5|10386.5|10376.5|10384.3|10374.3|17
1620915810000|2021-05-13 14:23:30|10386.8|10376.8|10385.5|10375.5|10386.8|10376.8|10385.5|10375.5|7
1620915820000|2021-05-13 14:23:40|10386|10376|10386.8|10376.8|10387.8|10377.8|10386|10376|13
1620915830000|2021-05-13 14:23:50|10386.5|10376.5|10388.8|10378.8|10388.8|10378.8|10386.5|10376.5|15
1620915840000|2021-05-13 14:24:00|10389.8|10379.8|10386|10376|10391.3|10381.3|10386|10376|20
1620915850000|2021-05-13 14:24:10|10386.3|10376.3|10386.3|10376.3|10388|10378|10386.3|10376.3|12
1620915860000|2021-05-13 14:24:20|10386.5|10376.5|10388.5|10378.5|10388.8|10378.8|10386.5|10376.5|11
1620915870000|2021-05-13 14:24:30|10388.8|10378.8|10390.5|10380.5|10390.5|10380.5|10388.8|10378.8|5
1620915880000|2021-05-13 14:24:40|10391|10381|10389.8|10379.8|10391|10381|10389.8|10379.8|9
1620915890000|2021-05-13 14:24:50|10390|10380|10388.5|10378.5|10390.5|10380.5|10388.5|10378.5|8
1620915900000|2021-05-13 14:25:00|10389|10379|10386.5|10376.5|10389|10379|10385.5|10375.5|13
1620915910000|2021-05-13 14:25:10|10386|10376|10385.8|10375.8|10386.5|10376.5|10385.8|10375.8|4
1620915920000|2021-05-13 14:25:20|10385.5|10375.5|10382.3|10372.3|10387|10377|10382.3|10372.3|14
1620915930000|2021-05-13 14:25:30|10382|10372|10382.3|10372.3|10382.8|10372.8|10381.3|10371.3|16
1620915940000|2021-05-13 14:25:40|10382|10372|10379.3|10369.3|10382.3|10372.3|10378.5|10368.5|18
1620915950000|2021-05-13 14:25:50|10377.3|10367.3|10376.5|10366.5|10377.5|10367.5|10375.8|10365.8|20
1620915960000|2021-05-13 14:26:00|10376.3|10366.3|10376|10366|10376.3|10366.3|10374.5|10364.5|24
1620915970000|2021-05-13 14:26:10|10376.3|10366.3|10376|10366|10376.3|10366.3|10376|10366|4
1620915980000|2021-05-13 14:26:20|10376.3|10366.3|10378.3|10368.3|10378.3|10368.3|10376.3|10366.3|11
1620915990000|2021-05-13 14:26:30|10377.8|10367.8|10376.8|10366.8|10380|10370|10376.8|10366.8|13
1620916000000|2021-05-13 14:26:40|10377.3|10367.3|10374.8|10364.8|10377.3|10367.3|10374.8|10364.8|17
1620916010000|2021-05-13 14:26:50|10375.3|10365.3|10375.5|10365.5|10375.5|10365.5|10373.8|10363.8|19
1620916020000|2021-05-13 14:27:00|10375.8|10365.8|10379|10369|10379.3|10369.3|10375.3|10365.3|14
1620916030000|2021-05-13 14:27:10|10378.5|10368.5|10378|10368|10378.5|10368.5|10377|10367|15
1620916040000|2021-05-13 14:27:20|10378.3|10368.3|10381.3|10371.3|10381.3|10371.3|10378.3|10368.3|10
1620916050000|2021-05-13 14:27:30|10381.8|10371.8|10384.3|10374.3|10387|10377|10381.8|10371.8|26
1620916060000|2021-05-13 14:27:40|10384.5|10374.5|10387.8|10377.8|10389.3|10379.3|10384.5|10374.5|16
1620916070000|2021-05-13 14:27:50|10387.5|10377.5|10384|10374|10387.5|10377.5|10384|10374|12
1620916080000|2021-05-13 14:28:00|10384.3|10374.3|10386.8|10376.8|10386.8|10376.8|10383.3|10373.3|15
1620916090000|2021-05-13 14:28:10|10386.5|10376.5|10386.3|10376.3|10386.5|10376.5|10385.5|10375.5|9
1620916100000|2021-05-13 14:28:20|10385.8|10375.8|10385.8|10375.8|10386.3|10376.3|10384.5|10374.5|14
1620916110000|2021-05-13 14:28:30|10386|10376|10386|10376|10386.5|10376.5|10384.3|10374.3|18
1620916120000|2021-05-13 14:28:40|10385.8|10375.8|10386.3|10376.3|10386.8|10376.8|10385.5|10375.5|8
1620916130000|2021-05-13 14:28:50|10386.5|10376.5|10384.3|10374.3|10386.8|10376.8|10384.3|10374.3|10
1620916140000|2021-05-13 14:29:00|10383.8|10373.8|10385.8|10375.8|10386.3|10376.3|10383.8|10373.8|10
1620916150000|2021-05-13 14:29:10|10386|10376|10388.8|10378.8|10388.8|10378.8|10386|10376|12
1620916160000|2021-05-13 14:29:20|10389|10379|10390.5|10380.5|10391.3|10381.3|10388.8|10378.8|16
1620916170000|2021-05-13 14:29:30|10390.3|10380.3|10390.3|10380.3|10390.8|10380.8|10390|10380|9
1620916180000|2021-05-13 14:29:40|10390.5|10380.5|10391.5|10381.5|10391.5|10381.5|10390.5|10380.5|7
1620916190000|2021-05-13 14:29:50|10392.3|10382.3|10394|10384|10394.3|10384.3|10392.3|10382.3|6
1620916200000|2021-05-13 14:30:00|10393.3|10383.3|10392.3|10382.3|10394|10384|10391.5|10381.5|12
1620916210000|2021-05-13 14:30:10|10393|10383|10395|10385|10395|10385|10393|10383|5
1620916220000|2021-05-13 14:30:20|10394.3|10384.3|10393.8|10383.8|10395|10385|10393.3|10383.3|12
1620916230000|2021-05-13 14:30:30|10394|10384|10394|10384|10394.5|10384.5|10393.5|10383.5|7
1620916240000|2021-05-13 14:30:40|10393.8|10383.8|10393.5|10383.5|10394|10384|10392.8|10382.8|16
1620916250000|2021-05-13 14:30:50|10394.3|10384.3|10395|10385|10395|10385|10394.3|10384.3|4
1620916260000|2021-05-13 14:31:00|10395.3|10385.3|10392.8|10382.8|10396|10386|10391.8|10381.8|18
1620916270000|2021-05-13 14:31:10|10392.5|10382.5|10388.5|10378.5|10392.5|10382.5|10388.5|10378.5|13
1620916280000|2021-05-13 14:31:20|10388.8|10378.8|10391.3|10381.3|10391.8|10381.8|10387.8|10377.8|20
1620916290000|2021-05-13 14:31:30|10391.8|10381.8|10394|10384|10394.5|10384.5|10391.3|10381.3|14
1620916300000|2021-05-13 14:31:40|10394.3|10384.3|10394|10384|10395.3|10385.3|10392.8|10382.8|14
1620916310000|2021-05-13 14:31:50|10393.8|10383.8|10391.3|10381.3|10393.8|10383.8|10391.3|10381.3|15
1620916320000|2021-05-13 14:32:00|10391.8|10381.8|10393.5|10383.5|10393.5|10383.5|10391|10381|16
1620916330000|2021-05-13 14:32:10|10393.8|10383.8|10395.5|10385.5|10395.5|10385.5|10393.8|10383.8|13
1620916340000|2021-05-13 14:32:20|10395.3|10385.3|10394.8|10384.8|10396|10386|10394.8|10384.8|14
1620916350000|2021-05-13 14:32:30|10395|10385|10388.8|10378.8|10395|10385|10388.8|10378.8|22
1620916360000|2021-05-13 14:32:40|10389.5|10379.5|10389.3|10379.3|10390.8|10380.8|10389|10379|13
1620916370000|2021-05-13 14:32:50|10389|10379|10392.4|10382.4|10392.4|10382.4|10388.8|10378.8|17
1620916380000|2021-05-13 14:33:00|10392.1|10382.1|10392|10382|10392.3|10382.3|10390|10380|16
1620916390000|2021-05-13 14:33:10|10391.8|10381.8|10392|10382|10392|10382|10391.8|10381.8|2
1620916400000|2021-05-13 14:33:20|10392.5|10382.5|10393.5|10383.5|10393.8|10383.8|10392.5|10382.5|7
1620916410000|2021-05-13 14:33:30|10393.8|10383.8|10393.8|10383.8|10394.3|10384.3|10393.8|10383.8|5
1620916420000|2021-05-13 14:33:40|10393.5|10383.5|10392.8|10382.8|10393.8|10383.8|10392.8|10382.8|7
1620916430000|2021-05-13 14:33:50|10393|10383|10392|10382|10393|10383|10391.5|10381.5|11
1620916440000|2021-05-13 14:34:00|10392.5|10382.5|10398.3|10388.3|10398.3|10388.3|10392.5|10382.5|12
1620916450000|2021-05-13 14:34:10|10398|10388|10397.3|10387.3|10398.3|10388.3|10396.8|10386.8|10
1620916460000|2021-05-13 14:34:20|10397.5|10387.5|10397.3|10387.3|10397.5|10387.5|10396.8|10386.8|10
1620916470000|2021-05-13 14:34:30|10397|10387|10395.5|10385.5|10397|10387|10395.5|10385.5|6
1620916480000|2021-05-13 14:34:40|10395.3|10385.3|10394.3|10384.3|10395.5|10385.5|10394.3|10384.3|9
1620916490000|2021-05-13 14:34:50|10394.5|10384.5|10394|10384|10394.5|10384.5|10394|10384|3
1620916500000|2021-05-13 14:35:00|10393.8|10383.8|10388.8|10378.8|10394|10384|10388.5|10378.5|13
1620916510000|2021-05-13 14:35:10|10388.3|10378.3|10386.8|10376.8|10388.3|10378.3|10386.3|10376.3|9
1620916520000|2021-05-13 14:35:20|10386.3|10376.3|10383.5|10373.5|10386.3|10376.3|10383.5|10373.5|6
1620916530000|2021-05-13 14:35:30|10383.8|10373.8|10383.5|10373.5|10383.8|10373.8|10383.5|10373.5|2
1620916540000|2021-05-13 14:35:40|10383.3|10373.3|10380.3|10370.3|10383.3|10373.3|10379.8|10369.8|15
1620916550000|2021-05-13 14:35:50|10380|10370|10380.5|10370.5|10380.5|10370.5|10380|10370|5
1620916560000|2021-05-13 14:36:00|10380.8|10370.8|10377|10367|10381.3|10371.3|10377|10367|18
1620916570000|2021-05-13 14:36:10|10377.3|10367.3|10377.3|10367.3|10377.3|10367.3|10375.3|10365.3|3
1620916580000|2021-05-13 14:36:20|10377.8|10367.8|10376.8|10366.8|10378|10368|10376.5|10366.5|8
1620916590000|2021-05-13 14:36:30|10377.3|10367.3|10380|10370|10380|10370|10377.3|10367.3|7
1620916600000|2021-05-13 14:36:40|10380.3|10370.3|10380|10370|10380.8|10370.8|10380|10370|6
1620916610000|2021-05-13 14:36:50|10380.3|10370.3|10381.8|10371.8|10381.8|10371.8|10379.8|10369.8|9
1620916620000|2021-05-13 14:37:00|10382.3|10372.3|10383|10373|10385|10375|10382.3|10372.3|14
1620916630000|2021-05-13 14:37:10|10384.5|10374.5|10384.5|10374.5|10384.8|10374.8|10382.5|10372.5|17
1620916640000|2021-05-13 14:37:20|10384.8|10374.8|10383.5|10373.5|10384.8|10374.8|10382.8|10372.8|7
1620916650000|2021-05-13 14:37:30|10384|10374|10384.3|10374.3|10384.8|10374.8|10382.8|10372.8|18
1620916660000|2021-05-13 14:37:40|10384.5|10374.5|10384.5|10374.5|10385.8|10375.8|10384.5|10374.5|17
1620916670000|2021-05-13 14:37:50|10384.3|10374.3|10382.3|10372.3|10384.3|10374.3|10381.8|10371.8|10
1620916680000|2021-05-13 14:38:00|10381.8|10371.8|10382.5|10372.5|10382.5|10372.5|10381|10371|10
1620916690000|2021-05-13 14:38:10|10383.3|10373.3|10382.5|10372.5|10383.5|10373.5|10382.5|10372.5|4
1620916700000|2021-05-13 14:38:20|10383.3|10373.3|10383.8|10373.8|10383.8|10373.8|10383.3|10373.3|3
1620916710000|2021-05-13 14:38:30|10384.3|10374.3|10386.3|10376.3|10386.5|10376.5|10384.3|10374.3|5
1620916720000|2021-05-13 14:38:40|10386.5|10376.5|10385.5|10375.5|10386.5|10376.5|10385.3|10375.3|15
1620916730000|2021-05-13 14:38:50|10385.3|10375.3|10382.5|10372.5|10385.5|10375.5|10382.5|10372.5|14
1620916740000|2021-05-13 14:39:00|10382.8|10372.8|10385.5|10375.5|10385.5|10375.5|10382.8|10372.8|16
1620916750000|2021-05-13 14:39:10|10385.3|10375.3|10385.5|10375.5|10385.5|10375.5|10384.5|10374.5|10
1620916760000|2021-05-13 14:39:20|10386.3|10376.3|10386.5|10376.5|10387.8|10377.8|10386.3|10376.3|14
1620916770000|2021-05-13 14:39:30|10386.8|10376.8|10388|10378|10388|10378|10386.8|10376.8|3
1620916780000|2021-05-13 14:39:40|10387.8|10377.8|10386.5|10376.5|10387.8|10377.8|10386.3|10376.3|13
1620916790000|2021-05-13 14:39:50|10386.8|10376.8|10387.3|10377.3|10387.8|10377.8|10386.5|10376.5|14
1620916800000|2021-05-13 14:40:00|10387.5|10377.5|10388.5|10378.5|10388.5|10378.5|10386.5|10376.5|17
1620916810000|2021-05-13 14:40:10|10387.5|10377.5|10389.8|10379.8|10390|10380|10387.5|10377.5|9
1620916820000|2021-05-13 14:40:20|10390.3|10380.3|10389.8|10379.8|10391.8|10381.8|10389.8|10379.8|15
1620916830000|2021-05-13 14:40:30|10390|10380|10388.8|10378.8|10390|10380|10388.5|10378.5|11
1620916840000|2021-05-13 14:40:40|10388.5|10378.5|10389.3|10379.3|10389.3|10379.3|10388.5|10378.5|12
1620916850000|2021-05-13 14:40:50|10389|10379|10386.8|10376.8|10389|10379|10386.5|10376.5|10
1620916860000|2021-05-13 14:41:00|10386.5|10376.5|10382|10372|10386.5|10376.5|10382|10372|10
1620916870000|2021-05-13 14:41:10|10382.3|10372.3|10383.3|10373.3|10383.8|10373.8|10382.3|10372.3|6
1620916880000|2021-05-13 14:41:20|10383.8|10373.8|10384.5|10374.5|10385|10375|10383.8|10373.8|9
1620916890000|2021-05-13 14:41:30|10384|10374|10381.3|10371.3|10384.5|10374.5|10381.3|10371.3|9
1620916900000|2021-05-13 14:41:40|10380.8|10370.8|10379.3|10369.3|10380.8|10370.8|10379.3|10369.3|6
1620916910000|2021-05-13 14:41:50|10378.5|10368.5|10381.8|10371.8|10382.3|10372.3|10378.5|10368.5|9
1620916920000|2021-05-13 14:42:00|10382.3|10372.3|10382.3|10372.3|10382.8|10372.8|10381.8|10371.8|12
1620916930000|2021-05-13 14:42:10|10382.5|10372.5|10384.8|10374.8|10384.8|10374.8|10382.3|10372.3|11
1620916940000|2021-05-13 14:42:20|10385|10375|10383.8|10373.8|10385.8|10375.8|10383.8|10373.8|14
1620916950000|2021-05-13 14:42:30|10383.5|10373.5|10383.8|10373.8|10384.3|10374.3|10383.5|10373.5|13
1620916960000|2021-05-13 14:42:40|10383.5|10373.5|10385.5|10375.5|10386.8|10376.8|10383.5|10373.5|14
1620916970000|2021-05-13 14:42:50|10385.3|10375.3|10381.1|10371.1|10385.3|10375.3|10381.1|10371.1|10
1620916980000|2021-05-13 14:43:00|10380.8|10370.8|10378.4|10368.4|10380.8|10370.8|10378|10368|11
1620916990000|2021-05-13 14:43:10|10377|10367|10376.5|10366.5|10377.3|10367.3|10376.3|10366.3|10
1620917010000|2021-05-13 14:43:30|10376.8|10366.8|10376.3|10366.3|10376.8|10366.8|10376.3|10366.3|3
1620917020000|2021-05-13 14:43:40|10375.5|10365.5|10375.8|10365.8|10376|10366|10375.5|10365.5|4
1620917030000|2021-05-13 14:43:50|10376|10366|10375.8|10365.8|10376|10366|10375.8|10365.8|2
1620917040000|2021-05-13 14:44:00|10375.5|10365.5|10375|10365|10375.5|10365.5|10372.8|10362.8|11
1620917050000|2021-05-13 14:44:10|10374|10364|10372.8|10362.8|10374|10364|10372.8|10362.8|5
1620917060000|2021-05-13 14:44:20|10373|10363|10372.8|10362.8|10373|10363|10371.8|10361.8|7
1620917070000|2021-05-13 14:44:30|10372.5|10362.5|10372.8|10362.8|10373|10363|10372|10362|4
1620917080000|2021-05-13 14:44:40|10373.5|10363.5|10373.8|10363.8|10374|10364|10373.3|10363.3|6
1620917090000|2021-05-13 14:44:50|10373.5|10363.5|10371.8|10361.8|10373.5|10363.5|10371.8|10361.8|7
1620917100000|2021-05-13 14:45:00|10372.3|10362.3|10373|10363|10373.5|10363.5|10372.3|10362.3|9
1620917110000|2021-05-13 14:45:10|10373.3|10363.3|10374.3|10364.3|10374.3|10364.3|10373.3|10363.3|7
1620917120000|2021-05-13 14:45:20|10375|10365|10374.5|10364.5|10375.8|10365.8|10374|10364|8
1620917130000|2021-05-13 14:45:30|10375.8|10365.8|10377.5|10367.5|10377.5|10367.5|10375.8|10365.8|5
1620917140000|2021-05-13 14:45:40|10378|10368|10379.3|10369.3|10379.3|10369.3|10378|10368|6
1620917150000|2021-05-13 14:45:50|10379|10369|10379.5|10369.5|10379.5|10369.5|10379|10369|5
1620917160000|2021-05-13 14:46:00|10380.3|10370.3|10380.3|10370.3|10380.3|10370.3|10380|10370|3
1620917170000|2021-05-13 14:46:10|10380.5|10370.5|10383.5|10373.5|10384|10374|10380.5|10370.5|11
1620917180000|2021-05-13 14:46:20|10383.3|10373.3|10382.3|10372.3|10383.3|10373.3|10382|10372|6
1620917190000|2021-05-13 14:46:30|10382|10372|10381.5|10371.5|10382|10372|10380.3|10370.3|7
1620917200000|2021-05-13 14:46:40|10381.8|10371.8|10380|10370|10382.5|10372.5|10380|10370|7
1620917210000|2021-05-13 14:46:50|10380.3|10370.3|10378|10368|10380.3|10370.3|10377.8|10367.8|12
1620917220000|2021-05-13 14:47:00|10378.3|10368.3|10381|10371|10381|10371|10378.3|10368.3|15
1620917230000|2021-05-13 14:47:10|10380.5|10370.5|10381.8|10371.8|10382.5|10372.5|10380.5|10370.5|10
1620917240000|2021-05-13 14:47:20|10381|10371|10380.3|10370.3|10381|10371|10380|10370|5
1620917250000|2021-05-13 14:47:30|10380|10370|10376.3|10366.3|10380|10370|10376.3|10366.3|6
1620917260000|2021-05-13 14:47:40|10376|10366|10376.3|10366.3|10376.8|10366.8|10375.8|10365.8|6
1620917270000|2021-05-13 14:47:50|10376|10366|10375.5|10365.5|10376|10366|10375.5|10365.5|2
1620917280000|2021-05-13 14:48:00|10375.8|10365.8|10375.3|10365.3|10376.5|10366.5|10375.3|10365.3|5
1620917290000|2021-05-13 14:48:10|10375|10365|10374.8|10364.8|10375.3|10365.3|10374.8|10364.8|5
1620917300000|2021-05-13 14:48:20|10374.3|10364.3|10373.8|10363.8|10374.8|10364.8|10372.8|10362.8|10
1620917310000|2021-05-13 14:48:30|10373.5|10363.5|10373.3|10363.3|10373.5|10363.5|10372.8|10362.8|4
1620917320000|2021-05-13 14:48:40|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|1
1620917330000|2021-05-13 14:48:50|10372.5|10362.5|10371.5|10361.5|10372.5|10362.5|10371.5|10361.5|4
1620917340000|2021-05-13 14:49:00|10372|10362|10371.5|10361.5|10372|10362|10371.5|10361.5|2
1620917350000|2021-05-13 14:49:10|10371.8|10361.8|10371.5|10361.5|10371.8|10361.8|10371.5|10361.5|2
1620917360000|2021-05-13 14:49:20|10371.8|10361.8|10372.8|10362.8|10373.5|10363.5|10371.8|10361.8|8
1620917370000|2021-05-13 14:49:30|10372.5|10362.5|10372|10362|10372.5|10362.5|10371.8|10361.8|9
1620917380000|2021-05-13 14:49:40|10372.3|10362.3|10372|10362|10372.3|10362.3|10372|10362|2
1620917390000|2021-05-13 14:49:50|10371.8|10361.8|10368.8|10358.8|10371.8|10361.8|10368.5|10358.5|8
1620917400000|2021-05-13 14:50:00|10368.5|10358.5|10367.8|10357.8|10368.5|10358.5|10367|10357|7
1620917410000|2021-05-13 14:50:10|10368.3|10358.3|10368.5|10358.5|10369.5|10359.5|10368.3|10358.3|10
1620917420000|2021-05-13 14:50:20|10369|10359|10368.5|10358.5|10369.3|10359.3|10368.3|10358.3|5
1620917430000|2021-05-13 14:50:30|10368.3|10358.3|10367.5|10357.5|10368.3|10358.3|10366.5|10356.5|14
1620917440000|2021-05-13 14:50:40|10367.3|10357.3|10364.5|10354.5|10367.3|10357.3|10364.3|10354.3|8
1620917450000|2021-05-13 14:50:50|10364.3|10354.3|10364.8|10354.8|10364.8|10354.8|10364.3|10354.3|4
1620917460000|2021-05-13 14:51:00|10365|10355|10366.5|10356.5|10366.8|10356.8|10365|10355|6
1620917470000|2021-05-13 14:51:10|10366.8|10356.8|10365.5|10355.5|10366.8|10356.8|10365.4|10355.4|8
1620917480000|2021-05-13 14:51:20|10365.8|10355.8|10365.3|10355.3|10366|10356|10365.3|10355.3|5
1620917490000|2021-05-13 14:51:30|10365|10355|10364.3|10354.3|10365|10355|10364.3|10354.3|6
1620917500000|2021-05-13 14:51:40|10363|10353|10362.5|10352.5|10363.3|10353.3|10361.5|10351.5|9
1620917510000|2021-05-13 14:51:50|10362.8|10352.8|10363.3|10353.3|10363.5|10353.5|10362.8|10352.8|5
1620917520000|2021-05-13 14:52:00|10363|10353|10362.6|10352.6|10363.1|10353.1|10362.6|10352.6|7
1620917530000|2021-05-13 14:52:10|10362.3|10352.3|10363.5|10353.5|10363.5|10353.5|10362.3|10352.3|5
1620917540000|2021-05-13 14:52:20|10363.8|10353.8|10365.5|10355.5|10365.8|10355.8|10363.8|10353.8|6
1620917550000|2021-05-13 14:52:30|10365.3|10355.3|10365.8|10355.8|10365.8|10355.8|10365.3|10355.3|3
1620917560000|2021-05-13 14:52:40|10365.3|10355.3|10365|10355|10365.5|10355.5|10364.5|10354.5|4
1620917570000|2021-05-13 14:52:50|10365.3|10355.3|10366.5|10356.5|10367|10357|10365.3|10355.3|11
1620917580000|2021-05-13 14:53:00|10366.8|10356.8|10366.3|10356.3|10367.8|10357.8|10366.3|10356.3|10
1620917590000|2021-05-13 14:53:10|10366.5|10356.5|10367.5|10357.5|10368.3|10358.3|10366.3|10356.3|12
1620917600000|2021-05-13 14:53:20|10367.3|10357.3|10365.3|10355.3|10367.3|10357.3|10365.3|10355.3|9
1620917610000|2021-05-13 14:53:30|10365.5|10355.5|10367.5|10357.5|10367.5|10357.5|10365.3|10355.3|7
1620917620000|2021-05-13 14:53:40|10368|10358|10367.3|10357.3|10368|10358|10367.3|10357.3|4
1620917630000|2021-05-13 14:53:50|10367.5|10357.5|10367.5|10357.5|10367.5|10357.5|10367.3|10357.3|3
1620917640000|2021-05-13 14:54:00|10367.8|10357.8|10370|10360|10370|10360|10367.5|10357.5|13
1620917650000|2021-05-13 14:54:10|10370.3|10360.3|10371.5|10361.5|10371.5|10361.5|10369|10359|14
1620917660000|2021-05-13 14:54:20|10371.8|10361.8|10373.5|10363.5|10373.5|10363.5|10371.5|10361.5|4
1620917670000|2021-05-13 14:54:30|10373.3|10363.3|10372|10362|10374|10364|10372|10362|8
1620917680000|2021-05-13 14:54:40|10372.3|10362.3|10371.8|10361.8|10373.5|10363.5|10371.5|10361.5|8
1620917690000|2021-05-13 14:54:50|10371.5|10361.5|10370|10360|10371.5|10361.5|10369.5|10359.5|11
1620917700000|2021-05-13 14:55:00|10370.5|10360.5|10371.8|10361.8|10372.8|10362.8|10370.5|10360.5|11
1620917710000|2021-05-13 14:55:10|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|1
1620917720000|2021-05-13 14:55:20|10371.8|10361.8|10373.8|10363.8|10373.8|10363.8|10371.8|10361.8|5
1620917730000|2021-05-13 14:55:30|10373.3|10363.3|10373.3|10363.3|10373.3|10363.3|10373.3|10363.3|1
1620917740000|2021-05-13 14:55:40|10373.5|10363.5|10374.3|10364.3|10374.3|10364.3|10373.5|10363.5|3
1620917750000|2021-05-13 14:55:50|10375.1|10365.1|10373.4|10363.4|10375.4|10365.4|10373.4|10363.4|6
1620917760000|2021-05-13 14:56:00|10373.8|10363.8|10372.3|10362.3|10373.8|10363.8|10371.9|10361.9|5
1620917770000|2021-05-13 14:56:10|10372|10362|10372.3|10362.3|10372.3|10362.3|10371.8|10361.8|4
1620917780000|2021-05-13 14:56:20|10372.5|10362.5|10372|10362|10372.8|10362.8|10371.5|10361.5|15
1620917790000|2021-05-13 14:56:30|10371.5|10361.5|10371|10361|10371.5|10361.5|10369.8|10359.8|16
1620917800000|2021-05-13 14:56:40|10370.8|10360.8|10370.5|10360.5|10370.8|10360.8|10370.5|10360.5|2
1620917810000|2021-05-13 14:56:50|10370.3|10360.3|10369|10359|10370.3|10360.3|10367.8|10357.8|15
1620917820000|2021-05-13 14:57:00|10369.8|10359.8|10364.3|10354.3|10369.8|10359.8|10364.3|10354.3|16
1620917830000|2021-05-13 14:57:10|10363.3|10353.3|10362.8|10352.8|10363.8|10353.8|10362.8|10352.8|8
1620917840000|2021-05-13 14:57:20|10363|10353|10365.5|10355.5|10365.5|10355.5|10362.8|10352.8|10
1620917850000|2021-05-13 14:57:30|10365.3|10355.3|10363.8|10353.8|10365.3|10355.3|10363.8|10353.8|8
1620917860000|2021-05-13 14:57:40|10364|10354|10363|10353|10364|10354|10363|10353|6
1620917870000|2021-05-13 14:57:50|10362.8|10352.8|10362.5|10352.5|10362.8|10352.8|10362.3|10352.3|11
1620917880000|2021-05-13 14:58:00|10362.3|10352.3|10362|10352|10362.5|10352.5|10362|10352|8
1620917890000|2021-05-13 14:58:10|10361.5|10351.5|10361|10351|10362|10352|10360.8|10350.8|7
1620917900000|2021-05-13 14:58:20|10360.8|10350.8|10360.5|10350.5|10360.8|10350.8|10360.5|10350.5|2
1620917910000|2021-05-13 14:58:30|10360.3|10350.3|10359.8|10349.8|10360.8|10350.8|10359.8|10349.8|6
1620917920000|2021-05-13 14:58:40|10360.3|10350.3|10359|10349|10360.3|10350.3|10359|10349|9
1620917930000|2021-05-13 14:58:50|10357.3|10347.3|10358.3|10348.3|10358.3|10348.3|10357|10347|9
1620917940000|2021-05-13 14:59:00|10358|10348|10357.8|10347.8|10358|10348|10357|10347|6
1620917950000|2021-05-13 14:59:10|10358|10348|10358|10348|10358|10348|10357.5|10347.5|3
1620917960000|2021-05-13 14:59:20|10358.3|10348.3|10357|10347|10358.3|10348.3|10357|10347|15
1620917970000|2021-05-13 14:59:30|10357.5|10347.5|10355|10345|10357.5|10347.5|10353|10343|14
1620917980000|2021-05-13 14:59:40|10355.3|10345.3|10354.3|10344.3|10355.5|10345.5|10354.3|10344.3|4
1620917990000|2021-05-13 14:59:50|10354|10344|10354|10344|10355.5|10345.5|10353|10343|17
1620918000000|2021-05-13 15:00:00|10353.3|10343.3|10354.3|10344.3|10354.3|10344.3|10352.5|10342.5|14
1620918010000|2021-05-13 15:00:10|10355|10345|10358.8|10348.8|10358.8|10348.8|10355|10345|11
1620918020000|2021-05-13 15:00:20|10359.3|10349.3|10359.5|10349.5|10362|10352|10359.3|10349.3|15
1620918030000|2021-05-13 15:00:30|10359.8|10349.8|10359.8|10349.8|10359.8|10349.8|10357.8|10347.8|18
1620918040000|2021-05-13 15:00:40|10359.5|10349.5|10358.5|10348.5|10359.8|10349.8|10357.3|10347.3|11
1620918050000|2021-05-13 15:00:50|10359.3|10349.3|10358.8|10348.8|10359.5|10349.5|10358.8|10348.8|5
1620918060000|2021-05-13 15:01:00|10359.3|10349.3|10358.8|10348.8|10359.3|10349.3|10357.5|10347.5|12
1620918070000|2021-05-13 15:01:10|10358.5|10348.5|10358.8|10348.8|10358.8|10348.8|10358|10348|7
1620918080000|2021-05-13 15:01:20|10358.5|10348.5|10358.5|10348.5|10358.5|10348.5|10358.5|10348.5|1
1620918090000|2021-05-13 15:01:30|10358.8|10348.8|10358.8|10348.8|10358.8|10348.8|10358.8|10348.8|1
1620918100000|2021-05-13 15:01:40|10359|10349|10357|10347|10359.5|10349.5|10357|10347|10
1620918110000|2021-05-13 15:01:50|10357.3|10347.3|10357.8|10347.8|10357.8|10347.8|10356.8|10346.8|11
1620918120000|2021-05-13 15:02:00|10358.3|10348.3|10358.3|10348.3|10358.3|10348.3|10358.3|10348.3|1
1620918130000|2021-05-13 15:02:10|10358.8|10348.8|10357.8|10347.8|10358.8|10348.8|10357.8|10347.8|4
1620918140000|2021-05-13 15:02:20|10358|10348|10361.3|10351.3|10361.3|10351.3|10358|10348|13
1620918150000|2021-05-13 15:02:30|10361.5|10351.5|10362|10352|10362|10352|10361.5|10351.5|8
1620918160000|2021-05-13 15:02:40|10361.8|10351.8|10361.8|10351.8|10362.3|10352.3|10361.8|10351.8|7
1620918170000|2021-05-13 15:02:50|10361.5|10351.5|10360.8|10350.8|10361.5|10351.5|10360.8|10350.8|3
1620918180000|2021-05-13 15:03:00|10360|10350|10361|10351|10361|10351|10360|10350|6
1620918190000|2021-05-13 15:03:10|10361.3|10351.3|10363|10353|10363.8|10353.8|10361.3|10351.3|7
1620918200000|2021-05-13 15:03:20|10364|10354|10361|10351|10364|10354|10361|10351|10
1620918210000|2021-05-13 15:03:30|10361.3|10351.3|10363.8|10353.8|10363.8|10353.8|10361|10351|9
1620918220000|2021-05-13 15:03:40|10363.5|10353.5|10363.3|10353.3|10363.8|10353.8|10362.8|10352.8|9
1620918230000|2021-05-13 15:03:50|10363.8|10353.8|10366.8|10356.8|10367.3|10357.3|10363.3|10353.3|15
1620918240000|2021-05-13 15:04:00|10366.5|10356.5|10368.3|10358.3|10368.8|10358.8|10366.5|10356.5|15
1620918250000|2021-05-13 15:04:10|10367.8|10357.8|10363|10353|10367.8|10357.8|10362.8|10352.8|11
1620918260000|2021-05-13 15:04:20|10362.8|10352.8|10358.3|10348.3|10362.8|10352.8|10358.3|10348.3|7
1620918270000|2021-05-13 15:04:30|10358|10348|10359.8|10349.8|10359.8|10349.8|10357.3|10347.3|7
1620918280000|2021-05-13 15:04:40|10359.5|10349.5|10358.3|10348.3|10359.8|10349.8|10357.8|10347.8|12
1620918290000|2021-05-13 15:04:50|10358|10348|10358.8|10348.8|10360.3|10350.3|10358|10348|8
1620918300000|2021-05-13 15:05:00|10357.8|10347.8|10356.5|10346.5|10357.8|10347.8|10356.5|10346.5|11
1620918310000|2021-05-13 15:05:10|10356.8|10346.8|10357.5|10347.5|10357.5|10347.5|10356|10346|7
1620918320000|2021-05-13 15:05:20|10357|10347|10356|10346|10357|10347|10356|10346|5
1620918330000|2021-05-13 15:05:30|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|10354.8|10344.8|9
1620918350000|2021-05-13 15:05:50|10356|10346|10356.5|10346.5|10357.5|10347.5|10356|10346|5
1620918360000|2021-05-13 15:06:00|10356.8|10346.8|10357|10347|10357.5|10347.5|10356.8|10346.8|6
1620918370000|2021-05-13 15:06:10|10357.5|10347.5|10356.5|10346.5|10357.5|10347.5|10356.5|10346.5|2
1620918380000|2021-05-13 15:06:20|10357|10347|10357.5|10347.5|10357.5|10347.5|10356.8|10346.8|6
1620918390000|2021-05-13 15:06:30|10358|10348|10358|10348|10358|10348|10358|10348|1
1620918400000|2021-05-13 15:06:40|10357.8|10347.8|10357|10347|10357.8|10347.8|10357|10347|4
1620918410000|2021-05-13 15:06:50|10357.3|10347.3|10358.5|10348.5|10358.5|10348.5|10357.3|10347.3|4
1620918420000|2021-05-13 15:07:00|10358.8|10348.8|10358.5|10348.5|10359|10349|10358.5|10348.5|4
1620918440000|2021-05-13 15:07:20|10357.8|10347.8|10355.8|10345.8|10357.8|10347.8|10355.8|10345.8|5
1620918450000|2021-05-13 15:07:30|10355.5|10345.5|10353|10343|10355.8|10345.8|10352.5|10342.5|12
1620918460000|2021-05-13 15:07:40|10353.5|10343.5|10352.3|10342.3|10354.3|10344.3|10352.3|10342.3|7
1620918470000|2021-05-13 15:07:50|10352|10342|10351|10341|10352.3|10342.3|10350.3|10340.3|12
1620918480000|2021-05-13 15:08:00|10350.8|10340.8|10350.8|10340.8|10350.8|10340.8|10350.8|10340.8|1
1620918490000|2021-05-13 15:08:10|10350.3|10340.3|10348.3|10338.3|10351.8|10341.8|10348|10338|12
1620918500000|2021-05-13 15:08:20|10347.8|10337.8|10342|10332|10347.8|10337.8|10341|10331|16
1620918510000|2021-05-13 15:08:30|10341.8|10331.8|10338.3|10328.3|10341.8|10331.8|10338|10328|9
1620918520000|2021-05-13 15:08:40|10337.8|10327.8|10336|10326|10339.3|10329.3|10335.3|10325.3|18
1620918530000|2021-05-13 15:08:50|10336.5|10326.5|10339|10329|10339|10329|10335.5|10325.5|20
1620918540000|2021-05-13 15:09:00|10339.5|10329.5|10343.5|10333.5|10343.5|10333.5|10339.3|10329.3|18
1620918550000|2021-05-13 15:09:10|10344|10334|10344|10334|10344.8|10334.8|10343.3|10333.3|22
1620918560000|2021-05-13 15:09:20|10344.3|10334.3|10343.3|10333.3|10344.5|10334.5|10343.3|10333.3|9
1620918570000|2021-05-13 15:09:30|10343|10333|10346.3|10336.3|10346.3|10336.3|10343|10333|12
1620918580000|2021-05-13 15:09:40|10346.8|10336.8|10346.3|10336.3|10347.8|10337.8|10346.3|10336.3|7
1620918590000|2021-05-13 15:09:50|10346.8|10336.8|10351|10341|10351.3|10341.3|10346.8|10336.8|13
1620918600000|2021-05-13 15:10:00|10350.3|10340.3|10348.5|10338.5|10350.3|10340.3|10347.5|10337.5|16
1620918610000|2021-05-13 15:10:10|10348|10338|10343.8|10333.8|10348|10338|10343.8|10333.8|16
1620918620000|2021-05-13 15:10:20|10344|10334|10342.8|10332.8|10344|10334|10342.8|10332.8|9
1620918630000|2021-05-13 15:10:30|10343|10333|10343.3|10333.3|10345|10335|10342.8|10332.8|20
1620918640000|2021-05-13 15:10:40|10343.5|10333.5|10344.3|10334.3|10344.5|10334.5|10342.5|10332.5|17
1620918650000|2021-05-13 15:10:50|10344.5|10334.5|10343.5|10333.5|10345.3|10335.3|10343.5|10333.5|8
1620918660000|2021-05-13 15:11:00|10343.8|10333.8|10345|10335|10345.3|10335.3|10343.8|10333.8|10
1620918670000|2021-05-13 15:11:10|10344.5|10334.5|10346.8|10336.8|10349|10339|10343.8|10333.8|14
1620918680000|2021-05-13 15:11:20|10347.8|10337.8|10346.8|10336.8|10347.8|10337.8|10346.8|10336.8|4
1620918690000|2021-05-13 15:11:30|10347.3|10337.3|10348.5|10338.5|10348.5|10338.5|10347.3|10337.3|3
1620918700000|2021-05-13 15:11:40|10348|10338|10346.8|10336.8|10348|10338|10346.8|10336.8|6
1620918710000|2021-05-13 15:11:50|10347|10337|10348|10338|10348|10338|10346.8|10336.8|9
1620918720000|2021-05-13 15:12:00|10347.8|10337.8|10346.3|10336.3|10348.8|10338.8|10346.3|10336.3|10
1620918730000|2021-05-13 15:12:10|10345.8|10335.8|10342.8|10332.8|10345.8|10335.8|10341.8|10331.8|10
1620918740000|2021-05-13 15:12:20|10343|10333|10342|10332|10343|10333|10342|10332|8
1620918750000|2021-05-13 15:12:30|10341.5|10331.5|10348|10338|10348.5|10338.5|10341.5|10331.5|13
1620918760000|2021-05-13 15:12:40|10347.8|10337.8|10348|10338|10348|10338|10347|10337|9
1620918770000|2021-05-13 15:12:50|10348.5|10338.5|10350|10340|10350.3|10340.3|10348.5|10338.5|8
1620918780000|2021-05-13 15:13:00|10350.3|10340.3|10354|10344|10354|10344|10350.3|10340.3|11
1620918790000|2021-05-13 15:13:10|10353.5|10343.5|10354|10344|10355.5|10345.5|10352.8|10342.8|11
1620918800000|2021-05-13 15:13:20|10353.5|10343.5|10352.8|10342.8|10354|10344|10352.5|10342.5|14
1620918810000|2021-05-13 15:13:30|10353|10343|10352.5|10342.5|10353.5|10343.5|10352.3|10342.3|9
1620918820000|2021-05-13 15:13:40|10352.3|10342.3|10352.8|10342.8|10352.8|10342.8|10352.3|10342.3|3
1620918830000|2021-05-13 15:13:50|10353|10343|10353.8|10343.8|10353.8|10343.8|10350|10340|17
1620918840000|2021-05-13 15:14:00|10354.3|10344.3|10352.8|10342.8|10354.8|10344.8|10352.5|10342.5|9
1620918850000|2021-05-13 15:14:10|10353|10343|10348|10338|10353|10343|10348|10338|14
1620918860000|2021-05-13 15:14:20|10347.3|10337.3|10348.5|10338.5|10348.5|10338.5|10345.3|10335.3|15
1620918870000|2021-05-13 15:14:30|10348.8|10338.8|10347.5|10337.5|10349.5|10339.5|10347.3|10337.3|13
1620918880000|2021-05-13 15:14:40|10347.3|10337.3|10345.5|10335.5|10347.3|10337.3|10344.8|10334.8|16
1620918890000|2021-05-13 15:14:50|10345.3|10335.3|10344.3|10334.3|10345.3|10335.3|10343.3|10333.3|7
1620918900000|2021-05-13 15:15:00|10344.8|10334.8|10343.8|10333.8|10344.8|10334.8|10341.8|10331.8|16
1620918910000|2021-05-13 15:15:10|10343.5|10333.5|10344|10334|10344|10334|10343|10333|9
1620918920000|2021-05-13 15:15:20|10343.3|10333.3|10345.5|10335.5|10346.3|10336.3|10343.3|10333.3|11
1620918930000|2021-05-13 15:15:30|10346|10336|10346|10336|10346|10336|10345|10335|16
1620918940000|2021-05-13 15:15:40|10346.3|10336.3|10348.3|10338.3|10348.3|10338.3|10345|10335|12
1620918950000|2021-05-13 15:15:50|10348.8|10338.8|10350.5|10340.5|10350.5|10340.5|10348.8|10338.8|8
1620918960000|2021-05-13 15:16:00|10350.8|10340.8|10351.8|10341.8|10352.5|10342.5|10350.5|10340.5|16
1620918970000|2021-05-13 15:16:10|10351.5|10341.5|10351.8|10341.8|10351.8|10341.8|10350.5|10340.5|8
1620918980000|2021-05-13 15:16:20|10352|10342|10352.5|10342.5|10352.8|10342.8|10352|10342|5
1620918990000|2021-05-13 15:16:30|10352.3|10342.3|10352|10342|10352.3|10342.3|10352|10342|2
1620919000000|2021-05-13 15:16:40|10352.3|10342.3|10352.5|10342.5|10352.5|10342.5|10351.8|10341.8|8
1620919010000|2021-05-13 15:16:50|10352|10342|10351.5|10341.5|10352|10342|10349.8|10339.8|16
1620919020000|2021-05-13 15:17:00|10350.5|10340.5|10352.5|10342.5|10352.5|10342.5|10350.3|10340.3|18
1620919030000|2021-05-13 15:17:10|10352.8|10342.8|10353|10343|10353|10343|10352.8|10342.8|2
1620919040000|2021-05-13 15:17:20|10353.5|10343.5|10357|10347|10358|10348|10353.5|10343.5|24
1620919050000|2021-05-13 15:17:30|10356.5|10346.5|10356|10346|10356.5|10346.5|10356|10346|7
1620919060000|2021-05-13 15:17:40|10355.5|10345.5|10356.3|10346.3|10356.5|10346.5|10355.3|10345.3|13
1620919070000|2021-05-13 15:17:50|10355.5|10345.5|10357.3|10347.3|10357.3|10347.3|10355.5|10345.5|6
1620919080000|2021-05-13 15:18:00|10357|10347|10356.8|10346.8|10357.3|10347.3|10356.8|10346.8|10
1620919090000|2021-05-13 15:18:10|10357|10347|10361.3|10351.3|10361.3|10351.3|10356.8|10346.8|14
1620919100000|2021-05-13 15:18:20|10361|10351|10363.3|10353.3|10363.8|10353.8|10360|10350|20
1620919110000|2021-05-13 15:18:30|10362.8|10352.8|10362.3|10352.3|10362.8|10352.8|10361.8|10351.8|7
1620919120000|2021-05-13 15:18:40|10362|10352|10361|10351|10362.8|10352.8|10360.5|10350.5|10
1620919130000|2021-05-13 15:18:50|10360.8|10350.8|10361.9|10351.9|10362.3|10352.3|10360.8|10350.8|7
1620919140000|2021-05-13 15:19:00|10361.8|10351.8|10362.3|10352.3|10362.3|10352.3|10360.8|10350.8|5
1620919150000|2021-05-13 15:19:10|10362.5|10352.5|10364.3|10354.3|10364.5|10354.5|10362.5|10352.5|10
1620919160000|2021-05-13 15:19:20|10364.5|10354.5|10365|10355|10365.5|10355.5|10364.3|10354.3|8
1620919170000|2021-05-13 15:19:30|10365.5|10355.5|10365.3|10355.3|10366|10356|10365|10355|13
1620919180000|2021-05-13 15:19:40|10365.8|10355.8|10365.3|10355.3|10366|10356|10364.5|10354.5|13
1620919190000|2021-05-13 15:19:50|10364.8|10354.8|10365|10355|10365.3|10355.3|10364.5|10354.5|8
1620919200000|2021-05-13 15:20:00|10365.3|10355.3|10363.5|10353.5|10365.3|10355.3|10363.5|10353.5|12
1620919210000|2021-05-13 15:20:10|10363.8|10353.8|10363.8|10353.8|10364.5|10354.5|10362.8|10352.8|9
1620919220000|2021-05-13 15:20:20|10363.3|10353.3|10362.5|10352.5|10363.8|10353.8|10362.5|10352.5|5
1620919230000|2021-05-13 15:20:30|10362.3|10352.3|10364.5|10354.5|10364.5|10354.5|10361|10351|14
1620919240000|2021-05-13 15:20:40|10364.3|10354.3|10362|10352|10364.3|10354.3|10361.5|10351.5|21
1620919250000|2021-05-13 15:20:50|10361.8|10351.8|10360.3|10350.3|10361.8|10351.8|10359.5|10349.5|10
1620919260000|2021-05-13 15:21:00|10360|10350|10356.3|10346.3|10360|10350|10356|10346|19
1620919270000|2021-05-13 15:21:10|10356.8|10346.8|10358.3|10348.3|10359.3|10349.3|10356|10346|16
1620919280000|2021-05-13 15:21:20|10358.8|10348.8|10356.8|10346.8|10359.8|10349.8|10355.8|10345.8|21
1620919290000|2021-05-13 15:21:30|10357.3|10347.3|10357|10347|10359.3|10349.3|10357|10347|11
1620919300000|2021-05-13 15:21:40|10357.3|10347.3|10357.8|10347.8|10358.5|10348.5|10356.8|10346.8|13
1620919310000|2021-05-13 15:21:50|10357.5|10347.5|10360|10350|10360.8|10350.8|10357|10347|20
1620919320000|2021-05-13 15:22:00|10359.5|10349.5|10362.8|10352.8|10362.8|10352.8|10358|10348|19
1620919330000|2021-05-13 15:22:10|10362.5|10352.5|10361|10351|10362.5|10352.5|10360|10350|18
1620919340000|2021-05-13 15:22:20|10360.8|10350.8|10359.3|10349.3|10360.8|10350.8|10359|10349|12
1620919350000|2021-05-13 15:22:30|10359.8|10349.8|10362.3|10352.3|10362.3|10352.3|10359.8|10349.8|7
1620919360000|2021-05-13 15:22:40|10362|10352|10362.5|10352.5|10363|10353|10361.3|10351.3|11
1620919370000|2021-05-13 15:22:50|10362.8|10352.8|10364|10354|10364|10354|10361.8|10351.8|13
1620919380000|2021-05-13 15:23:00|10364.3|10354.3|10364|10354|10364.3|10354.3|10364|10354|4
1620919390000|2021-05-13 15:23:10|10363.8|10353.8|10362.8|10352.8|10363.8|10353.8|10362.5|10352.5|7
1620919400000|2021-05-13 15:23:20|10361.8|10351.8|10363.5|10353.5|10363.5|10353.5|10360.8|10350.8|12
1620919410000|2021-05-13 15:23:30|10363.3|10353.3|10363.5|10353.5|10363.8|10353.8|10362.8|10352.8|13
1620919420000|2021-05-13 15:23:40|10363.3|10353.3|10362.5|10352.5|10363.5|10353.5|10362.5|10352.5|11
1620919430000|2021-05-13 15:23:50|10362.8|10352.8|10363.5|10353.5|10364.3|10354.3|10362.8|10352.8|11
1620919440000|2021-05-13 15:24:00|10363|10353|10362.5|10352.5|10363.5|10353.5|10361.5|10351.5|8
1620919450000|2021-05-13 15:24:10|10362.8|10352.8|10362.5|10352.5|10363.3|10353.3|10362.3|10352.3|6
1620919460000|2021-05-13 15:24:20|10362.8|10352.8|10362.8|10352.8|10363.5|10353.5|10362.8|10352.8|6
1620919470000|2021-05-13 15:24:30|10363|10353|10363.5|10353.5|10363.5|10353.5|10362.8|10352.8|3
1620919480000|2021-05-13 15:24:40|10363.3|10353.3|10363.5|10353.5|10363.5|10353.5|10363|10353|6
1620919490000|2021-05-13 15:24:50|10363.8|10353.8|10361.8|10351.8|10363.8|10353.8|10361.5|10351.5|7
1620919500000|2021-05-13 15:25:00|10362|10352|10363.3|10353.3|10363.5|10353.5|10362|10352|10
1620919510000|2021-05-13 15:25:10|10362.8|10352.8|10363.3|10353.3|10363.8|10353.8|10362.8|10352.8|13
1620919520000|2021-05-13 15:25:20|10363|10353|10362.5|10352.5|10363|10353|10361.3|10351.3|17
1620919530000|2021-05-13 15:25:30|10362.3|10352.3|10361|10351|10362.3|10352.3|10360.3|10350.3|11
1620919540000|2021-05-13 15:25:40|10362.3|10352.3|10362|10352|10362.5|10352.5|10361|10351|20
1620919550000|2021-05-13 15:25:50|10362.3|10352.3|10362.3|10352.3|10362.5|10352.5|10361.8|10351.8|9
1620919560000|2021-05-13 15:26:00|10362.5|10352.5|10360.5|10350.5|10362.8|10352.8|10360.3|10350.3|17
1620919570000|2021-05-13 15:26:10|10360.8|10350.8|10359.8|10349.8|10360.8|10350.8|10358.5|10348.5|8
1620919580000|2021-05-13 15:26:20|10359.5|10349.5|10358.3|10348.3|10359.5|10349.5|10358.3|10348.3|9
1620919590000|2021-05-13 15:26:30|10358|10348|10358.3|10348.3|10358.3|10348.3|10357.5|10347.5|5
1620919600000|2021-05-13 15:26:40|10358|10348|10358.5|10348.5|10358.5|10348.5|10357.8|10347.8|5
1620919610000|2021-05-13 15:26:50|10359.3|10349.3|10358.8|10348.8|10359.3|10349.3|10358.5|10348.5|11
1620919620000|2021-05-13 15:27:00|10359|10349|10358.3|10348.3|10359|10349|10358.3|10348.3|4
1620919630000|2021-05-13 15:27:10|10358|10348|10352.8|10342.8|10358|10348|10352.8|10342.8|16
1620919640000|2021-05-13 15:27:20|10353.3|10343.3|10354.3|10344.3|10354.3|10344.3|10353|10343|9
1620919650000|2021-05-13 15:27:30|10353.8|10343.8|10351.8|10341.8|10353.8|10343.8|10351.5|10341.5|16
1620919660000|2021-05-13 15:27:40|10351.5|10341.5|10351.5|10341.5|10352|10342|10350.5|10340.5|9
1620919670000|2021-05-13 15:27:50|10351.8|10341.8|10351|10341|10351.8|10341.8|10351|10341|7
1620919680000|2021-05-13 15:28:00|10350.8|10340.8|10350.5|10340.5|10351.3|10341.3|10348.5|10338.5|19
1620919690000|2021-05-13 15:28:10|10351|10341|10350.3|10340.3|10351|10341|10350.3|10340.3|6
1620919700000|2021-05-13 15:28:20|10350.5|10340.5|10350.3|10340.3|10351.3|10341.3|10350.3|10340.3|6
1620919710000|2021-05-13 15:28:30|10349.8|10339.8|10349|10339|10349.8|10339.8|10349|10339|6
1620919720000|2021-05-13 15:28:40|10348.5|10338.5|10348.5|10338.5|10348.8|10338.8|10348|10338|7
1620919730000|2021-05-13 15:28:50|10348.3|10338.3|10348|10338|10348.8|10338.8|10348|10338|6
1620919740000|2021-05-13 15:29:00|10348.3|10338.3|10349.9|10339.9|10351|10341|10348.3|10338.3|13
1620919750000|2021-05-13 15:29:10|10349.5|10339.5|10347.9|10337.9|10349.8|10339.8|10347.9|10337.9|7
1620919760000|2021-05-13 15:29:20|10347.3|10337.3|10348.3|10338.3|10349.3|10339.3|10347.3|10337.3|11
1620919770000|2021-05-13 15:29:30|10348.5|10338.5|10349|10339|10349.3|10339.3|10348.3|10338.3|9
1620919780000|2021-05-13 15:29:40|10349.3|10339.3|10347.5|10337.5|10350.5|10340.5|10347.5|10337.5|13
1620919790000|2021-05-13 15:29:50|10347.3|10337.3|10346|10336|10347.5|10337.5|10345.8|10335.8|6
1620919800000|2021-05-13 15:30:00|10345.8|10335.8|10346.5|10336.5|10348.3|10338.3|10345.8|10335.8|9
1620919810000|2021-05-13 15:30:10|10347|10337|10345.3|10335.3|10347|10337|10344|10334|15
1620919820000|2021-05-13 15:30:20|10345.8|10335.8|10344|10334|10346.3|10336.3|10343.8|10333.8|6
1620919830000|2021-05-13 15:30:30|10344.3|10334.3|10338.3|10328.3|10344.8|10334.8|10338.3|10328.3|16
1620919840000|2021-05-13 15:30:40|10338|10328|10340.3|10330.3|10340.3|10330.3|10338|10328|8
1620919850000|2021-05-13 15:30:50|10340.5|10330.5|10340|10330|10340.5|10330.5|10340|10330|3
1620919860000|2021-05-13 15:31:00|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340|10330|3
1620919870000|2021-05-13 15:31:10|10340|10330|10339.8|10329.8|10340|10330|10339.8|10329.8|2
1620919880000|2021-05-13 15:31:20|10338.8|10328.8|10337.3|10327.3|10338.8|10328.8|10336.3|10326.3|18
1620919890000|2021-05-13 15:31:30|10338|10328|10338.5|10328.5|10340|10330|10338|10328|12
1620919900000|2021-05-13 15:31:40|10339.3|10329.3|10348.8|10338.8|10350.3|10340.3|10338.5|10328.5|17
1620919910000|2021-05-13 15:31:50|10348.5|10338.5|10352.9|10342.9|10353.3|10343.3|10348.5|10338.5|16
1620919920000|2021-05-13 15:32:00|10353.3|10343.3|10352.3|10342.3|10353.5|10343.5|10352|10342|8
1620919930000|2021-05-13 15:32:10|10352.8|10342.8|10353.8|10343.8|10354.3|10344.3|10352|10342|13
1620919940000|2021-05-13 15:32:20|10353.5|10343.5|10354.3|10344.3|10354.3|10344.3|10353.5|10343.5|3
1620919950000|2021-05-13 15:32:30|10354.5|10344.5|10353|10343|10354.5|10344.5|10351.3|10341.3|16
1620919960000|2021-05-13 15:32:40|10352.8|10342.8|10353.5|10343.5|10354.3|10344.3|10352.3|10342.3|15
1620919970000|2021-05-13 15:32:50|10353.3|10343.3|10354|10344|10354|10344|10353.3|10343.3|3
1620919980000|2021-05-13 15:33:00|10353.8|10343.8|10357.5|10347.5|10358|10348|10353.8|10343.8|16
1620919990000|2021-05-13 15:33:10|10357.8|10347.8|10358|10348|10358.5|10348.5|10357.4|10347.4|14
1620920000000|2021-05-13 15:33:20|10357.8|10347.8|10359|10349|10360|10350|10357.8|10347.8|9
1620920010000|2021-05-13 15:33:30|10359.3|10349.3|10358.3|10348.3|10359.5|10349.5|10357.5|10347.5|13
1620920020000|2021-05-13 15:33:40|10358.5|10348.5|10359.3|10349.3|10360.8|10350.8|10358.5|10348.5|15
1620920030000|2021-05-13 15:33:50|10359.5|10349.5|10361|10351|10361.3|10351.3|10359.5|10349.5|6
1620920040000|2021-05-13 15:34:00|10360.8|10350.8|10358.5|10348.5|10360.8|10350.8|10358.5|10348.5|12
1620920050000|2021-05-13 15:34:10|10357.8|10347.8|10358.8|10348.8|10358.8|10348.8|10357.8|10347.8|8
1620920060000|2021-05-13 15:34:20|10358.5|10348.5|10358|10348|10358.8|10348.8|10358|10348|6
1620920070000|2021-05-13 15:34:30|10357.5|10347.5|10357.8|10347.8|10358|10348|10357.3|10347.3|8
1620920080000|2021-05-13 15:34:40|10356.3|10346.3|10357.8|10347.8|10357.8|10347.8|10356.3|10346.3|7
1620920090000|2021-05-13 15:34:50|10358|10348|10357.8|10347.8|10358|10348|10357.8|10347.8|6
1620920100000|2021-05-13 15:35:00|10357.5|10347.5|10357.5|10347.5|10357.8|10347.8|10356.3|10346.3|8
1620920110000|2021-05-13 15:35:10|10357.3|10347.3|10357|10347|10357.3|10347.3|10357|10347|4
1620920120000|2021-05-13 15:35:20|10356.8|10346.8|10362.5|10352.5|10362.8|10352.8|10356|10346|9
1620920130000|2021-05-13 15:35:30|10363|10353|10363.5|10353.5|10363.5|10353.5|10362.8|10352.8|3
1620920150000|2021-05-13 15:35:50|10363|10353|10363.3|10353.3|10363.8|10353.8|10363|10353|5
1620920160000|2021-05-13 15:36:00|10362.5|10352.5|10363.5|10353.5|10363.8|10353.8|10362.5|10352.5|4
1620920200000|2021-05-13 15:36:40|10365|10355|10366.3|10356.3|10366.3|10356.3|10364|10354|7
1620920210000|2021-05-13 15:36:50|10366.4|10356.4|10367.3|10357.3|10367.8|10357.8|10366.4|10356.4|9
1620920220000|2021-05-13 15:37:00|10367|10357|10370.8|10360.8|10371.5|10361.5|10365|10355|12
1620920230000|2021-05-13 15:37:10|10370.3|10360.3|10371.5|10361.5|10372|10362|10370.3|10360.3|10
1620920240000|2021-05-13 15:37:20|10371.3|10361.3|10371.3|10361.3|10372.5|10362.5|10371.3|10361.3|5
1620920250000|2021-05-13 15:37:30|10371|10361|10368.8|10358.8|10371|10361|10368.8|10358.8|3
1620920260000|2021-05-13 15:37:40|10368.5|10358.5|10365.5|10355.5|10368.5|10358.5|10365.5|10355.5|10
1620920270000|2021-05-13 15:37:50|10365.3|10355.3|10367.5|10357.5|10368|10358|10365.3|10355.3|5
1620920280000|2021-05-13 15:38:00|10367.3|10357.3|10367|10357|10368|10358|10367|10357|7
1620920290000|2021-05-13 15:38:10|10367.5|10357.5|10368.5|10358.5|10368.5|10358.5|10367.5|10357.5|5
1620920310000|2021-05-13 15:38:30|10368.8|10358.8|10368.3|10358.3|10369|10359|10368.3|10358.3|4
1620920320000|2021-05-13 15:38:40|10368.8|10358.8|10370|10360|10370.8|10360.8|10368.8|10358.8|6
1620920330000|2021-05-13 15:38:50|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|1
1620920340000|2021-05-13 15:39:00|10370.5|10360.5|10370.8|10360.8|10370.8|10360.8|10370.5|10360.5|2
1620920350000|2021-05-13 15:39:10|10371|10361|10372.8|10362.8|10372.8|10362.8|10371|10361|3
1620920360000|2021-05-13 15:39:20|10372.5|10362.5|10374.3|10364.3|10374.5|10364.5|10371.8|10361.8|11
1620920370000|2021-05-13 15:39:30|10374|10364|10377|10367|10378|10368|10374|10364|11
1620920380000|2021-05-13 15:39:40|10376.8|10366.8|10376.5|10366.5|10376.8|10366.8|10376|10366|6
1620920400000|2021-05-13 15:40:00|10376|10366|10375.5|10365.5|10376.3|10366.3|10375.3|10365.3|10
1620920410000|2021-05-13 15:40:10|10375|10365|10376|10366|10376.5|10366.5|10374.8|10364.8|19
1620920420000|2021-05-13 15:40:20|10375.8|10365.8|10372.3|10362.3|10376|10366|10372|10362|10
1620920430000|2021-05-13 15:40:30|10372.8|10362.8|10370.8|10360.8|10372.8|10362.8|10370.5|10360.5|14
1620920440000|2021-05-13 15:40:40|10370.5|10360.5|10367.3|10357.3|10371.5|10361.5|10367.3|10357.3|13
1620920450000|2021-05-13 15:40:50|10366.5|10356.5|10366.5|10356.5|10366.8|10356.8|10364.8|10354.8|15
1620920460000|2021-05-13 15:41:00|10366.8|10356.8|10366|10356|10367|10357|10365.5|10355.5|18
1620920470000|2021-05-13 15:41:10|10365.8|10355.8|10365.5|10355.5|10366|10356|10364.3|10354.3|20
1620920480000|2021-05-13 15:41:20|10365.3|10355.3|10366|10356|10366|10356|10364.8|10354.8|10
1620920490000|2021-05-13 15:41:30|10365.8|10355.8|10364.8|10354.8|10365.8|10355.8|10364.8|10354.8|4
1620920500000|2021-05-13 15:41:40|10365|10355|10364.3|10354.3|10365|10355|10364|10354|5
1620920510000|2021-05-13 15:41:50|10364.5|10354.5|10364.3|10354.3|10366|10356|10364|10354|13
1620920520000|2021-05-13 15:42:00|10364.5|10354.5|10364.8|10354.8|10366.5|10356.5|10364|10354|10
1620920530000|2021-05-13 15:42:10|10365|10355|10365.3|10355.3|10365.3|10355.3|10365|10355|2
1620920540000|2021-05-13 15:42:20|10365|10355|10364|10354|10365|10355|10364|10354|5
1620920550000|2021-05-13 15:42:30|10364.3|10354.3|10367.5|10357.5|10367.5|10357.5|10364.3|10354.3|11
1620920560000|2021-05-13 15:42:40|10367|10357|10366|10356|10367.5|10357.5|10365.8|10355.8|8
1620920570000|2021-05-13 15:42:50|10365.8|10355.8|10364.3|10354.3|10365.8|10355.8|10364.3|10354.3|9
1620920580000|2021-05-13 15:43:00|10362.8|10352.8|10364.5|10354.5|10364.8|10354.8|10362.8|10352.8|16
1620920590000|2021-05-13 15:43:10|10364.3|10354.3|10364.5|10354.5|10364.8|10354.8|10363|10353|15
1620920600000|2021-05-13 15:43:20|10364.8|10354.8|10363.5|10353.5|10365.3|10355.3|10362.5|10352.5|14
1620920610000|2021-05-13 15:43:30|10364|10354|10363.8|10353.8|10364.3|10354.3|10362.8|10352.8|8
1620920620000|2021-05-13 15:43:40|10363.5|10353.5|10364.5|10354.5|10364.5|10354.5|10362|10352|11
1620920630000|2021-05-13 15:43:50|10364.8|10354.8|10366|10356|10366.8|10356.8|10364.5|10354.5|14
1620920640000|2021-05-13 15:44:00|10365.5|10355.5|10365|10355|10367.8|10357.8|10365|10355|24
1620920650000|2021-05-13 15:44:10|10365.5|10355.5|10366.8|10356.8|10367.3|10357.3|10365|10355|18
1620920660000|2021-05-13 15:44:20|10367|10357|10362|10352|10367|10357|10362|10352|14
1620920670000|2021-05-13 15:44:30|10361.5|10351.5|10367.8|10357.8|10367.8|10357.8|10361|10351|15
1620920680000|2021-05-13 15:44:40|10367.5|10357.5|10365|10355|10367.5|10357.5|10364.3|10354.3|13
1620920690000|2021-05-13 15:44:50|10365.3|10355.3|10363.5|10353.5|10365.3|10355.3|10363.5|10353.5|14
1620920700000|2021-05-13 15:45:00|10363.3|10353.3|10364.8|10354.8|10364.8|10354.8|10363.3|10353.3|5
1620920710000|2021-05-13 15:45:10|10364.3|10354.3|10362.3|10352.3|10364.3|10354.3|10362.3|10352.3|9
1620920720000|2021-05-13 15:45:20|10361.8|10351.8|10357|10347|10361.8|10351.8|10357|10347|8
1620920730000|2021-05-13 15:45:30|10356.3|10346.3|10351.5|10341.5|10356.3|10346.3|10351.5|10341.5|14
1620920740000|2021-05-13 15:45:40|10352|10342|10351|10341|10352|10342|10351|10341|6
1620920750000|2021-05-13 15:45:50|10350.8|10340.8|10351.5|10341.5|10351.5|10341.5|10350|10340|6
1620920760000|2021-05-13 15:46:00|10350|10340|10349.5|10339.5|10350|10340|10349|10339|7
1620920770000|2021-05-13 15:46:10|10349.3|10339.3|10350.3|10340.3|10350.8|10340.8|10348|10338|9
1620920780000|2021-05-13 15:46:20|10350.5|10340.5|10349.5|10339.5|10350.5|10340.5|10348.8|10338.8|10
1620920790000|2021-05-13 15:46:30|10349.8|10339.8|10348|10338|10349.8|10339.8|10346.8|10336.8|9
1620920800000|2021-05-13 15:46:40|10348.5|10338.5|10348.3|10338.3|10349|10339|10347.5|10337.5|11
1620920810000|2021-05-13 15:46:50|10347.8|10337.8|10348|10338|10348.8|10338.8|10347.8|10337.8|8
1620920820000|2021-05-13 15:47:00|10348.3|10338.3|10346.3|10336.3|10348.3|10338.3|10346|10336|10
1620920830000|2021-05-13 15:47:10|10345|10335|10344.3|10334.3|10345|10335|10344.3|10334.3|6
1620920840000|2021-05-13 15:47:20|10343|10333|10346|10336|10346.5|10336.5|10343|10333|8
1620920850000|2021-05-13 15:47:30|10346.3|10336.3|10344.3|10334.3|10346.3|10336.3|10344.3|10334.3|12
1620920860000|2021-05-13 15:47:40|10344.8|10334.8|10344.5|10334.5|10345|10335|10344|10334|10
1620920870000|2021-05-13 15:47:50|10344.3|10334.3|10342|10332|10345|10335|10342|10332|13
1620920880000|2021-05-13 15:48:00|10341.3|10331.3|10342.3|10332.3|10343.3|10333.3|10341.3|10331.3|12
1620920890000|2021-05-13 15:48:10|10342|10332|10340.5|10330.5|10342|10332|10340.5|10330.5|7
1620920900000|2021-05-13 15:48:20|10340.3|10330.3|10342.3|10332.3|10342.3|10332.3|10339.5|10329.5|10
1620920910000|2021-05-13 15:48:30|10342.8|10332.8|10345|10335|10345|10335|10342.3|10332.3|6
1620920920000|2021-05-13 15:48:40|10344.5|10334.5|10346.5|10336.5|10346.5|10336.5|10343.8|10333.8|11
1620920930000|2021-05-13 15:48:50|10346.8|10336.8|10345.5|10335.5|10346.8|10336.8|10345.5|10335.5|5
1620920940000|2021-05-13 15:49:00|10345|10335|10345.3|10335.3|10345.3|10335.3|10344.3|10334.3|4
1620920950000|2021-05-13 15:49:10|10344.8|10334.8|10348|10338|10348|10338|10344.8|10334.8|5
1620920960000|2021-05-13 15:49:20|10348.3|10338.3|10350.3|10340.3|10350.3|10340.3|10347.3|10337.3|10
1620920970000|2021-05-13 15:49:30|10352.3|10342.3|10353|10343|10354.5|10344.5|10351.8|10341.8|12
1620920980000|2021-05-13 15:49:40|10353.3|10343.3|10351.8|10341.8|10353.5|10343.5|10351.8|10341.8|11
1620920990000|2021-05-13 15:49:50|10351|10341|10350.5|10340.5|10351|10341|10350|10340|9
1620921000000|2021-05-13 15:50:00|10350|10340|10350.3|10340.3|10352|10342|10350|10340|7
1620921010000|2021-05-13 15:50:10|10351|10341|10354.8|10344.8|10354.8|10344.8|10351|10341|8
1620921020000|2021-05-13 15:50:20|10354.3|10344.3|10356.3|10346.3|10356.3|10346.3|10354.3|10344.3|4
1620921030000|2021-05-13 15:50:30|10356.5|10346.5|10355.5|10345.5|10356.5|10346.5|10354.8|10344.8|13
1620921040000|2021-05-13 15:50:40|10355|10345|10357|10347|10357.5|10347.5|10355|10345|8
1620921050000|2021-05-13 15:50:50|10356.8|10346.8|10356.8|10346.8|10356.8|10346.8|10356.8|10346.8|1
1620921060000|2021-05-13 15:51:00|10356.5|10346.5|10356|10346|10356.5|10346.5|10356|10346|3
1620921070000|2021-05-13 15:51:10|10355.8|10345.8|10355|10345|10355.8|10345.8|10354|10344|10
1620921080000|2021-05-13 15:51:20|10355.3|10345.3|10356|10346|10356|10346|10355.3|10345.3|8
1620921090000|2021-05-13 15:51:30|10356.3|10346.3|10356.5|10346.5|10356.5|10346.5|10356.3|10346.3|2
1620921100000|2021-05-13 15:51:40|10356.3|10346.3|10355.8|10345.8|10356.3|10346.3|10355.8|10345.8|3
1620921110000|2021-05-13 15:51:50|10355.5|10345.5|10355|10345|10355.5|10345.5|10355|10345|3
1620921120000|2021-05-13 15:52:00|10355.3|10345.3|10356.3|10346.3|10356.3|10346.3|10355|10345|4
1620921130000|2021-05-13 15:52:10|10356.5|10346.5|10356.8|10346.8|10356.8|10346.8|10356.5|10346.5|2
1620921140000|2021-05-13 15:52:20|10356.5|10346.5|10356.8|10346.8|10356.8|10346.8|10356.5|10346.5|2
1620921150000|2021-05-13 15:52:30|10357|10347|10357.3|10347.3|10357.3|10347.3|10357|10347|2
1620921160000|2021-05-13 15:52:40|10357|10347|10357.3|10347.3|10357.3|10347.3|10357|10347|2
1620921170000|2021-05-13 15:52:50|10357|10347|10357|10347|10357|10347|10357|10347|1
1620921180000|2021-05-13 15:53:00|10356.8|10346.8|10356|10346|10356.8|10346.8|10356|10346|5
1620921190000|2021-05-13 15:53:10|10356.3|10346.3|10357.5|10347.5|10357.5|10347.5|10356.3|10346.3|3
1620921200000|2021-05-13 15:53:20|10357.8|10347.8|10357|10347|10357.8|10347.8|10357|10347|3
1620921210000|2021-05-13 15:53:30|10356.8|10346.8|10357|10347|10357.5|10347.5|10356.8|10346.8|5
1620921220000|2021-05-13 15:53:40|10357.3|10347.3|10355.8|10345.8|10357.3|10347.3|10355.8|10345.8|6
1620921230000|2021-05-13 15:53:50|10356|10346|10356|10346|10356.5|10346.5|10356|10346|4
1620921240000|2021-05-13 15:54:00|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|10355.3|10345.3|5
1620921250000|2021-05-13 15:54:10|10356.3|10346.3|10355|10345|10356.3|10346.3|10355|10345|10
1620921260000|2021-05-13 15:54:20|10354.8|10344.8|10354.5|10344.5|10354.8|10344.8|10354|10344|6
1620921270000|2021-05-13 15:54:30|10354|10344|10354|10344|10354.5|10344.5|10354|10344|5
1620921280000|2021-05-13 15:54:40|10354.8|10344.8|10354.5|10344.5|10354.8|10344.8|10354.5|10344.5|4
1620921290000|2021-05-13 15:54:50|10354.8|10344.8|10353.8|10343.8|10354.8|10344.8|10353.8|10343.8|3
1620921300000|2021-05-13 15:55:00|10354.5|10344.5|10355.5|10345.5|10355.5|10345.5|10353.5|10343.5|8
1620921310000|2021-05-13 15:55:10|10354.8|10344.8|10355.8|10345.8|10355.8|10345.8|10354.8|10344.8|4
1620921320000|2021-05-13 15:55:20|10354.5|10344.5|10356|10346|10356.8|10346.8|10354.5|10344.5|12
1620921330000|2021-05-13 15:55:30|10356.3|10346.3|10356|10346|10356.8|10346.8|10356|10346|6
1620921340000|2021-05-13 15:55:40|10355.8|10345.8|10355|10345|10355.8|10345.8|10354.8|10344.8|6
1620921350000|2021-05-13 15:55:50|10354.3|10344.3|10352.5|10342.5|10354.3|10344.3|10352|10342|9
1620921360000|2021-05-13 15:56:00|10352.3|10342.3|10353.5|10343.5|10353.5|10343.5|10352.3|10342.3|3
1620921370000|2021-05-13 15:56:10|10354|10344|10352.3|10342.3|10354|10344|10352.3|10342.3|8
1620921380000|2021-05-13 15:56:20|10352|10342|10347|10337|10352|10342|10347|10337|9
1620921390000|2021-05-13 15:56:30|10347.8|10337.8|10346.8|10336.8|10349.3|10339.3|10346.6|10336.6|13
1620921400000|2021-05-13 15:56:40|10346.5|10336.5|10346.3|10336.3|10346.5|10336.5|10346.3|10336.3|4
1620921410000|2021-05-13 15:56:50|10346.8|10336.8|10345.3|10335.3|10346.8|10336.8|10345.3|10335.3|8
1620921420000|2021-05-13 15:57:00|10345.8|10335.8|10344.8|10334.8|10346.3|10336.3|10344.5|10334.5|11
1620921430000|2021-05-13 15:57:10|10345|10335|10346.3|10336.3|10346.3|10336.3|10345|10335|7
1620921440000|2021-05-13 15:57:20|10346|10336|10346|10336|10346.8|10336.8|10346|10336|7
1620921450000|2021-05-13 15:57:30|10345.8|10335.8|10344.8|10334.8|10346|10336|10344.8|10334.8|10
1620921460000|2021-05-13 15:57:40|10343.5|10333.5|10340.3|10330.3|10343.5|10333.5|10340.3|10330.3|11
1620921470000|2021-05-13 15:57:50|10340.5|10330.5|10342|10332|10342.5|10332.5|10340|10330|12
1620921480000|2021-05-13 15:58:00|10342.3|10332.3|10343.8|10333.8|10343.8|10333.8|10340.8|10330.8|13
1620921490000|2021-05-13 15:58:10|10343.5|10333.5|10344|10334|10345.4|10335.4|10343.3|10333.3|22
1620921500000|2021-05-13 15:58:20|10344.3|10334.3|10344|10334|10344.3|10334.3|10343.8|10333.8|12
1620921510000|2021-05-13 15:58:30|10343.3|10333.3|10342.5|10332.5|10343.3|10333.3|10342.5|10332.5|4
1620921520000|2021-05-13 15:58:40|10341.8|10331.8|10340.3|10330.3|10342.5|10332.5|10340.3|10330.3|10
1620921530000|2021-05-13 15:58:50|10341|10331|10339.5|10329.5|10341|10331|10339.5|10329.5|4
1620921540000|2021-05-13 15:59:00|10339.8|10329.8|10341.3|10331.3|10341.5|10331.5|10339.8|10329.8|7
1620921550000|2021-05-13 15:59:10|10340.8|10330.8|10340.3|10330.3|10341.8|10331.8|10339.8|10329.8|7
1620921560000|2021-05-13 15:59:20|10341|10331|10340.5|10330.5|10341|10331|10340.5|10330.5|2
1620921570000|2021-05-13 15:59:30|10340.3|10330.3|10339.8|10329.8|10340.3|10330.3|10339.3|10329.3|6
1620921580000|2021-05-13 15:59:40|10340|10330|10340|10330|10340.3|10330.3|10339.8|10329.8|4
1620921590000|2021-05-13 15:59:50|10340.3|10330.3|10342|10332|10342.5|10332.5|10340.3|10330.3|10
1620921600000|2021-05-13 16:00:00|10343|10333|10341.3|10331.3|10343.8|10333.8|10341.3|10331.3|21
1620921610000|2021-05-13 16:00:10|10342|10332|10341.3|10331.3|10342.3|10332.3|10341.3|10331.3|14
1620921620000|2021-05-13 16:00:20|10342|10332|10340.8|10330.8|10342|10332|10340.8|10330.8|11
1620921630000|2021-05-13 16:00:30|10339.8|10329.8|10337.8|10327.8|10339.8|10329.8|10337|10327|19
1620921640000|2021-05-13 16:00:40|10337.5|10327.5|10333|10323|10337.8|10327.8|10332.3|10322.3|12
1620921650000|2021-05-13 16:00:50|10332.5|10322.5|10331.3|10321.3|10332.5|10322.5|10330.8|10320.8|16
1620921660000|2021-05-13 16:01:00|10331|10321|10331|10321|10331.8|10321.8|10330.4|10320.4|16
1620921670000|2021-05-13 16:01:10|10331.3|10321.3|10333.5|10323.5|10333.8|10323.8|10331|10321|12
1620921680000|2021-05-13 16:01:20|10333.3|10323.3|10334|10324|10334.3|10324.3|10333.3|10323.3|5
1620921690000|2021-05-13 16:01:30|10333.5|10323.5|10334|10324|10334|10324|10333.3|10323.3|5
1620921700000|2021-05-13 16:01:40|10334.3|10324.3|10334.8|10324.8|10334.8|10324.8|10334.3|10324.3|6
1620921710000|2021-05-13 16:01:50|10334.5|10324.5|10336.3|10326.3|10336.3|10326.3|10334.5|10324.5|11
1620921720000|2021-05-13 16:02:00|10336|10326|10337.8|10327.8|10337.8|10327.8|10336|10326|6
1620921730000|2021-05-13 16:02:10|10337.5|10327.5|10338.8|10328.8|10339.8|10329.8|10337.5|10327.5|12
1620921740000|2021-05-13 16:02:20|10338.5|10328.5|10338.5|10328.5|10338.8|10328.8|10338.5|10328.5|3
1620921750000|2021-05-13 16:02:30|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|1
1620921760000|2021-05-13 16:02:40|10338.5|10328.5|10338.8|10328.8|10339|10329|10338.5|10328.5|4
1620921780000|2021-05-13 16:03:00|10339.3|10329.3|10337.5|10327.5|10339.5|10329.5|10337|10327|10
1620921790000|2021-05-13 16:03:10|10337.8|10327.8|10339.5|10329.5|10339.5|10329.5|10337.8|10327.8|5
1620921800000|2021-05-13 16:03:20|10339.8|10329.8|10339.5|10329.5|10340.3|10330.3|10339.5|10329.5|7
1620921810000|2021-05-13 16:03:30|10339.3|10329.3|10339|10329|10339.8|10329.8|10339|10329|6
1620921820000|2021-05-13 16:03:40|10339.3|10329.3|10338.3|10328.3|10339.5|10329.5|10338|10328|8
1620921830000|2021-05-13 16:03:50|10338|10328|10335.5|10325.5|10338|10328|10335.5|10325.5|12
1620921840000|2021-05-13 16:04:00|10335|10325|10331.3|10321.3|10335.3|10325.3|10331.3|10321.3|12
1620921850000|2021-05-13 16:04:10|10331.5|10321.5|10331|10321|10331.8|10321.8|10330.3|10320.3|4
1620921860000|2021-05-13 16:04:20|10330.5|10320.5|10331.5|10321.5|10331.8|10321.8|10330.5|10320.5|9
1620921870000|2021-05-13 16:04:30|10331|10321|10331.5|10321.5|10331.5|10321.5|10331|10321|3
1620921880000|2021-05-13 16:04:40|10331|10321|10331.3|10321.3|10332|10322|10330|10320|9
1620921890000|2021-05-13 16:04:50|10331|10321|10330.8|10320.8|10332.3|10322.3|10330.8|10320.8|15
1620921900000|2021-05-13 16:05:00|10330.5|10320.5|10327.5|10317.5|10331.3|10321.3|10327|10317|11
1620921910000|2021-05-13 16:05:10|10328|10318|10326.8|10316.8|10328|10318|10325.8|10315.8|14
1620921920000|2021-05-13 16:05:20|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10325.8|10315.8|12
1620921930000|2021-05-13 16:05:30|10326.5|10316.5|10325.8|10315.8|10326.5|10316.5|10325.5|10315.5|8
1620921940000|2021-05-13 16:05:40|10325.5|10315.5|10327.5|10317.5|10328.3|10318.3|10325.5|10315.5|15
1620921950000|2021-05-13 16:05:50|10328|10318|10328.3|10318.3|10328.8|10318.8|10327.8|10317.8|6
1620921960000|2021-05-13 16:06:00|10328.5|10318.5|10330.5|10320.5|10331|10321|10328.5|10318.5|9
1620921970000|2021-05-13 16:06:10|10330|10320|10328.5|10318.5|10330|10320|10328.5|10318.5|6
1620921980000|2021-05-13 16:06:20|10327.8|10317.8|10327.5|10317.5|10327.8|10317.8|10326.8|10316.8|5
1620921990000|2021-05-13 16:06:30|10327|10317|10326.8|10316.8|10327|10317|10326.3|10316.3|6
1620922000000|2021-05-13 16:06:40|10327|10317|10328.5|10318.5|10328.8|10318.8|10327|10317|10
1620922010000|2021-05-13 16:06:50|10328|10318|10326.3|10316.3|10328|10318|10326.3|10316.3|5
1620922020000|2021-05-13 16:07:00|10326|10316|10323.8|10313.8|10326|10316|10323.8|10313.8|9
1620922030000|2021-05-13 16:07:10|10323.3|10313.3|10322.5|10312.5|10323.5|10313.5|10322.5|10312.5|9
1620922040000|2021-05-13 16:07:20|10322|10312|10321.3|10311.3|10322.5|10312.5|10321|10311|10
1620922050000|2021-05-13 16:07:30|10320.5|10310.5|10320.5|10310.5|10321.8|10311.8|10319.3|10309.3|15
1620922060000|2021-05-13 16:07:40|10321|10311|10320.8|10310.8|10321.3|10311.3|10320.5|10310.5|5
1620922070000|2021-05-13 16:07:50|10321.3|10311.3|10320.8|10310.8|10321.3|10311.3|10320.8|10310.8|2
1620922080000|2021-05-13 16:08:00|10321|10311|10319.5|10309.5|10321|10311|10319.3|10309.3|8
1620922090000|2021-05-13 16:08:10|10318.3|10308.3|10316|10306|10318.3|10308.3|10316|10306|16
1620922100000|2021-05-13 16:08:20|10316.3|10306.3|10318|10308|10318|10308|10316.3|10306.3|8
1620922110000|2021-05-13 16:08:30|10317.5|10307.5|10320|10310|10320|10310|10317.5|10307.5|12
1620922120000|2021-05-13 16:08:40|10319.8|10309.8|10319.8|10309.8|10319.8|10309.8|10319|10309|7
1620922130000|2021-05-13 16:08:50|10320|10310|10322|10312|10322.3|10312.3|10320|10310|9
1620922140000|2021-05-13 16:09:00|10321.8|10311.8|10321.3|10311.3|10321.8|10311.8|10321|10311|5
1620922150000|2021-05-13 16:09:10|10321|10311|10320.8|10310.8|10321.3|10311.3|10320.8|10310.8|5
1620922160000|2021-05-13 16:09:20|10321.3|10311.3|10320.8|10310.8|10321.3|10311.3|10320.8|10310.8|6
1620922170000|2021-05-13 16:09:30|10320.5|10310.5|10320.8|10310.8|10320.8|10310.8|10319.5|10309.5|9
1620922180000|2021-05-13 16:09:40|10321|10311|10321|10311|10321|10311|10320.8|10310.8|3
1620922190000|2021-05-13 16:09:50|10320.8|10310.8|10321.3|10311.3|10321.3|10311.3|10320.8|10310.8|2
1620922200000|2021-05-13 16:10:00|10321.5|10311.5|10321.5|10311.5|10322.3|10312.3|10320.8|10310.8|12
1620922210000|2021-05-13 16:10:10|10322|10312|10323|10313|10323|10313|10321.3|10311.3|5
1620922220000|2021-05-13 16:10:20|10323.3|10313.3|10324.5|10314.5|10324.8|10314.8|10323.3|10313.3|7
1620922230000|2021-05-13 16:10:30|10324.8|10314.8|10324.3|10314.3|10325|10315|10324.3|10314.3|11
1620922240000|2021-05-13 16:10:40|10324|10314|10324.5|10314.5|10324.5|10314.5|10324|10314|2
1620922250000|2021-05-13 16:10:50|10324.8|10314.8|10327.3|10317.3|10327.3|10317.3|10324.3|10314.3|18
1620922260000|2021-05-13 16:11:00|10327.8|10317.8|10327.3|10317.3|10328|10318|10327.3|10317.3|7
1620922270000|2021-05-13 16:11:10|10326.8|10316.8|10325|10315|10326.8|10316.8|10325|10315|5
1620922280000|2021-05-13 16:11:20|10324.8|10314.8|10326|10316|10326.3|10316.3|10324.5|10314.5|9
1620922290000|2021-05-13 16:11:30|10326.3|10316.3|10324.5|10314.5|10326.3|10316.3|10324|10314|11
1620922300000|2021-05-13 16:11:40|10324.8|10314.8|10325.3|10315.3|10325.5|10315.5|10324.8|10314.8|12
1620922310000|2021-05-13 16:11:50|10324.8|10314.8|10324.3|10314.3|10325|10315|10324.3|10314.3|6
1620922320000|2021-05-13 16:12:00|10324.8|10314.8|10324.3|10314.3|10324.8|10314.8|10324.3|10314.3|2
1620922330000|2021-05-13 16:12:10|10323.8|10313.8|10324|10314|10324|10314|10323|10313|4
1620922340000|2021-05-13 16:12:20|10323.5|10313.5|10322.3|10312.3|10323.5|10313.5|10322.3|10312.3|9
1620922350000|2021-05-13 16:12:30|10321.8|10311.8|10320.5|10310.5|10321.8|10311.8|10319.5|10309.5|4
1620922360000|2021-05-13 16:12:40|10321|10311|10321|10311|10321.8|10311.8|10321|10311|4
1620922370000|2021-05-13 16:12:50|10321.5|10311.5|10322.3|10312.3|10322.3|10312.3|10321.5|10311.5|3
1620922380000|2021-05-13 16:13:00|10322|10312|10320.5|10310.5|10322|10312|10320|10310|6
1620922390000|2021-05-13 16:13:10|10320.8|10310.8|10320.3|10310.3|10321|10311|10320.3|10310.3|3
1620922400000|2021-05-13 16:13:20|10321|10311|10322.3|10312.3|10322.3|10312.3|10320.5|10310.5|6
1620922410000|2021-05-13 16:13:30|10322.5|10312.5|10322.3|10312.3|10323.3|10313.3|10322.3|10312.3|11
1620922420000|2021-05-13 16:13:40|10322.8|10312.8|10323.3|10313.3|10323.3|10313.3|10322|10312|10
1620922430000|2021-05-13 16:13:50|10323.8|10313.8|10323.3|10313.3|10323.8|10313.8|10322.3|10312.3|11
1620922440000|2021-05-13 16:14:00|10322.8|10312.8|10321.8|10311.8|10323.3|10313.3|10321.3|10311.3|11
1620922450000|2021-05-13 16:14:10|10322.5|10312.5|10322.3|10312.3|10323.3|10313.3|10322|10312|12
1620922470000|2021-05-13 16:14:30|10322.8|10312.8|10324|10314|10324.3|10314.3|10322.8|10312.8|5
1620922480000|2021-05-13 16:14:40|10323.8|10313.8|10323.8|10313.8|10323.8|10313.8|10323.5|10313.5|5
1620922490000|2021-05-13 16:14:50|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|10323.3|10313.3|9
1620922500000|2021-05-13 16:15:00|10323.8|10313.8|10322.8|10312.8|10325|10315|10322.8|10312.8|7
1620922510000|2021-05-13 16:15:10|10322.3|10312.3|10320.8|10310.8|10322.3|10312.3|10320.5|10310.5|4
1620922530000|2021-05-13 16:15:30|10320.5|10310.5|10317|10307|10320.5|10310.5|10316.8|10306.8|7
1620922540000|2021-05-13 16:15:40|10316.8|10306.8|10316.5|10306.5|10316.8|10306.8|10316.5|10306.5|2
1620922550000|2021-05-13 16:15:50|10314.8|10304.8|10315|10305|10316|10306|10314.5|10304.5|10
1620922560000|2021-05-13 16:16:00|10315.5|10305.5|10316.8|10306.8|10316.8|10306.8|10315.5|10305.5|4
1620922570000|2021-05-13 16:16:10|10317|10307|10317|10307|10318|10308|10317|10307|8
1620922580000|2021-05-13 16:16:20|10316.8|10306.8|10316|10306|10316.8|10306.8|10316|10306|3
1620922590000|2021-05-13 16:16:30|10315.8|10305.8|10314|10304|10315.8|10305.8|10313.8|10303.8|7
1620922600000|2021-05-13 16:16:40|10313.8|10303.8|10312.3|10302.3|10314.5|10304.5|10312.3|10302.3|12
1620922610000|2021-05-13 16:16:50|10311.8|10301.8|10310.8|10300.8|10311.8|10301.8|10309.8|10299.8|7
1620922620000|2021-05-13 16:17:00|10311.3|10301.3|10311|10301|10311.8|10301.8|10311|10301|9
1620922630000|2021-05-13 16:17:10|10311.3|10301.3|10313.5|10303.5|10313.5|10303.5|10311|10301|13
1620922640000|2021-05-13 16:17:20|10313.8|10303.8|10316|10306|10317.3|10307.3|10313.8|10303.8|16
1620922650000|2021-05-13 16:17:30|10315.5|10305.5|10312|10302|10316|10306|10312|10302|14
1620922660000|2021-05-13 16:17:40|10311|10301|10311|10301|10312|10302|10311|10301|8
1620922670000|2021-05-13 16:17:50|10311.3|10301.3|10304|10294|10311.5|10301.5|10304|10294|15
1620922680000|2021-05-13 16:18:00|10304.3|10294.3|10305.3|10295.3|10305.5|10295.5|10303|10293|11
1620922690000|2021-05-13 16:18:10|10305.5|10295.5|10308|10298|10308|10298|10305.5|10295.5|14
1620922700000|2021-05-13 16:18:20|10307.8|10297.8|10304|10294|10307.8|10297.8|10304|10294|8
1620922710000|2021-05-13 16:18:30|10304.3|10294.3|10308.3|10298.3|10308.5|10298.5|10304|10294|17
1620922720000|2021-05-13 16:18:40|10307.8|10297.8|10305.8|10295.8|10307.8|10297.8|10305.8|10295.8|5
1620922730000|2021-05-13 16:18:50|10306|10296|10306.8|10296.8|10306.8|10296.8|10306|10296|5
1620922740000|2021-05-13 16:19:00|10307|10297|10306|10296|10307.5|10297.5|10306|10296|5
1620922750000|2021-05-13 16:19:10|10305.8|10295.8|10304|10294|10305.8|10295.8|10304|10294|8
1620922760000|2021-05-13 16:19:20|10303.8|10293.8|10301.3|10291.3|10303.8|10293.8|10301|10291|9
1620922770000|2021-05-13 16:19:30|10301|10291|10296.8|10286.8|10301.5|10291.5|10296.8|10286.8|21
1620922780000|2021-05-13 16:19:40|10296.5|10286.5|10297.3|10287.3|10298.5|10288.5|10296.5|10286.5|11
1620922790000|2021-05-13 16:19:50|10296.8|10286.8|10296|10286|10297|10287|10294.8|10284.8|20
1620922800000|2021-05-13 16:20:00|10295.8|10285.8|10301.3|10291.3|10301.5|10291.5|10295.5|10285.5|17
1620922810000|2021-05-13 16:20:10|10301|10291|10299.8|10289.8|10301.8|10291.8|10298.8|10288.8|14
1620922820000|2021-05-13 16:20:20|10300|10290|10300.5|10290.5|10300.5|10290.5|10298|10288|12
1620922830000|2021-05-13 16:20:30|10301|10291|10299|10289|10301|10291|10298.5|10288.5|8
1620922840000|2021-05-13 16:20:40|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10295.3|10285.3|12
1620922850000|2021-05-13 16:20:50|10298.5|10288.5|10299.8|10289.8|10300|10290|10298.5|10288.5|8
1620922860000|2021-05-13 16:21:00|10299.3|10289.3|10298.8|10288.8|10299.3|10289.3|10294|10284|13
1620922870000|2021-05-13 16:21:10|10298.5|10288.5|10292.3|10282.3|10298.8|10288.8|10292.3|10282.3|5
1620922880000|2021-05-13 16:21:20|10291.3|10281.3|10294.3|10284.3|10294.5|10284.5|10291.3|10281.3|9
1620922890000|2021-05-13 16:21:30|10294|10284|10292.8|10282.8|10294|10284|10292.5|10282.5|10
1620922900000|2021-05-13 16:21:40|10292.3|10282.3|10293|10283|10293|10283|10292.3|10282.3|5
1620922910000|2021-05-13 16:21:50|10292.8|10282.8|10294|10284|10294|10284|10292.8|10282.8|8
1620922920000|2021-05-13 16:22:00|10296.3|10286.3|10298.5|10288.5|10298.5|10288.5|10296.3|10286.3|15
1620922930000|2021-05-13 16:22:10|10298.3|10288.3|10301|10291|10301.3|10291.3|10297.8|10287.8|17
1620922940000|2021-05-13 16:22:20|10302|10292|10300.3|10290.3|10302|10292|10300.3|10290.3|14
1620922950000|2021-05-13 16:22:30|10300.5|10290.5|10300.5|10290.5|10301|10291|10300.5|10290.5|10
1620922960000|2021-05-13 16:22:40|10300|10290|10299.3|10289.3|10300|10290|10298.5|10288.5|6
1620922970000|2021-05-13 16:22:50|10299|10289|10296.5|10286.5|10299|10289|10296.3|10286.3|7
1620922980000|2021-05-13 16:23:00|10296.8|10286.8|10295.5|10285.5|10297.8|10287.8|10295|10285|12
1620922990000|2021-05-13 16:23:10|10295.3|10285.3|10291.5|10281.5|10295.3|10285.3|10291.3|10281.3|8
1620923000000|2021-05-13 16:23:20|10291.3|10281.3|10290.3|10280.3|10292|10282|10290.3|10280.3|11
1620923010000|2021-05-13 16:23:30|10289.5|10279.5|10291|10281|10291.3|10281.3|10288.5|10278.5|12
1620923020000|2021-05-13 16:23:40|10291.8|10281.8|10292|10282|10292|10282|10290.5|10280.5|5
1620923030000|2021-05-13 16:23:50|10292.3|10282.3|10292|10282|10292.5|10282.5|10290.8|10280.8|9
1620923040000|2021-05-13 16:24:00|10292.5|10282.5|10293|10283|10295|10285|10292.3|10282.3|13
1620923050000|2021-05-13 16:24:10|10292.5|10282.5|10291.3|10281.3|10292.5|10282.5|10291|10281|7
1620923060000|2021-05-13 16:24:20|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|1
1620923070000|2021-05-13 16:24:30|10291.8|10281.8|10289.3|10279.3|10292|10282|10289.3|10279.3|9
1620923080000|2021-05-13 16:24:40|10289.5|10279.5|10289|10279|10290.8|10280.8|10289|10279|9
1620923090000|2021-05-13 16:24:50|10289.3|10279.3|10288.3|10278.3|10289.3|10279.3|10288.3|10278.3|4
1620923100000|2021-05-13 16:25:00|10288.5|10278.5|10289.8|10279.8|10289.8|10279.8|10288.5|10278.5|8
1620923110000|2021-05-13 16:25:10|10290|10280|10291.5|10281.5|10292|10282|10290|10280|10
1620923120000|2021-05-13 16:25:20|10291|10281|10290|10280|10291|10281|10290|10280|2
1620923130000|2021-05-13 16:25:30|10291.3|10281.3|10289|10279|10291.3|10281.3|10288.3|10278.3|11
1620923140000|2021-05-13 16:25:40|10288.8|10278.8|10288.8|10278.8|10289.3|10279.3|10288.5|10278.5|10
1620923150000|2021-05-13 16:25:50|10288.5|10278.5|10288.3|10278.3|10289|10279|10288.3|10278.3|9
1620923160000|2021-05-13 16:26:00|10288.5|10278.5|10289.8|10279.8|10290|10280|10288.3|10278.3|9
1620923170000|2021-05-13 16:26:10|10290|10280|10297|10287|10298|10288|10290|10280|15
1620923180000|2021-05-13 16:26:20|10297.5|10287.5|10299.5|10289.5|10299.8|10289.8|10297|10287|18
1620923190000|2021-05-13 16:26:30|10299.3|10289.3|10302|10292|10302|10292|10298.8|10288.8|13
1620923200000|2021-05-13 16:26:40|10302.3|10292.3|10303.5|10293.5|10303.5|10293.5|10302.3|10292.3|8
1620923210000|2021-05-13 16:26:50|10304|10294|10301.3|10291.3|10304|10294|10301.3|10291.3|12
1620923220000|2021-05-13 16:27:00|10301.5|10291.5|10302|10292|10302.5|10292.5|10301.5|10291.5|8
1620923230000|2021-05-13 16:27:10|10301.8|10291.8|10302.8|10292.8|10302.8|10292.8|10301|10291|11
1620923240000|2021-05-13 16:27:20|10303.8|10293.8|10306.8|10296.8|10306.8|10296.8|10303.5|10293.5|14
1620923250000|2021-05-13 16:27:30|10306.5|10296.5|10308.3|10298.3|10308.3|10298.3|10306.5|10296.5|10
1620923260000|2021-05-13 16:27:40|10307.8|10297.8|10306.8|10296.8|10307.8|10297.8|10306.8|10296.8|5
1620923270000|2021-05-13 16:27:50|10307.3|10297.3|10308|10298|10308|10298|10306.8|10296.8|7
1620923280000|2021-05-13 16:28:00|10308.3|10298.3|10307|10297|10308.5|10298.5|10307|10297|8
1620923290000|2021-05-13 16:28:10|10306.8|10296.8|10304|10294|10306.8|10296.8|10304|10294|8
1620923300000|2021-05-13 16:28:20|10305|10295|10309.8|10299.8|10309.8|10299.8|10305|10295|7
1620923310000|2021-05-13 16:28:30|10310|10300|10312.8|10302.8|10312.8|10302.8|10310|10300|6
1620923320000|2021-05-13 16:28:40|10312.5|10302.5|10310|10300|10312.5|10302.5|10310|10300|13
1620923330000|2021-05-13 16:28:50|10310.3|10300.3|10309.8|10299.8|10311.5|10301.5|10309.8|10299.8|8
1620923340000|2021-05-13 16:29:00|10309.5|10299.5|10313.3|10303.3|10313.3|10303.3|10309.5|10299.5|7
1620923350000|2021-05-13 16:29:10|10313|10303|10312.8|10302.8|10313|10303|10312.8|10302.8|2
1620923360000|2021-05-13 16:29:20|10312.5|10302.5|10310.8|10300.8|10312.5|10302.5|10310.3|10300.3|6
1620923370000|2021-05-13 16:29:30|10311|10301|10310.5|10300.5|10311.8|10301.8|10310.5|10300.5|8
1620923380000|2021-05-13 16:29:40|10310.3|10300.3|10311.5|10301.5|10311.8|10301.8|10310|10300|8
1620923390000|2021-05-13 16:29:50|10311|10301|10309.5|10299.5|10311|10301|10309.5|10299.5|7
1620923400000|2021-05-13 16:30:00|10310|10300|10313.3|10303.3|10314.1|10304.1|10310|10300|15
1620923410000|2021-05-13 16:30:10|10312.5|10302.5|10315.3|10305.3|10315.3|10305.3|10312.5|10302.5|9
1620923420000|2021-05-13 16:30:20|10316|10306|10316|10306|10316.5|10306.5|10314.5|10304.5|12
1620923430000|2021-05-13 16:30:30|10316.3|10306.3|10318.3|10308.3|10318.5|10308.5|10316.3|10306.3|10
1620923440000|2021-05-13 16:30:40|10318.5|10308.5|10319.5|10309.5|10319.5|10309.5|10318.3|10308.3|6
1620923450000|2021-05-13 16:30:50|10319.3|10309.3|10318.5|10308.5|10319.3|10309.3|10318|10308|12
1620923460000|2021-05-13 16:31:00|10318|10308|10317.8|10307.8|10318.5|10308.5|10317.3|10307.3|15
1620923470000|2021-05-13 16:31:10|10318|10308|10317.3|10307.3|10318.8|10308.8|10317.3|10307.3|13
1620923480000|2021-05-13 16:31:20|10316.8|10306.8|10319.5|10309.5|10319.5|10309.5|10316.8|10306.8|6
1620923490000|2021-05-13 16:31:30|10320|10310|10318.8|10308.8|10320.3|10310.3|10318.5|10308.5|11
1620923500000|2021-05-13 16:31:40|10318.5|10308.5|10313.3|10303.3|10318.5|10308.5|10313.3|10303.3|9
1620923510000|2021-05-13 16:31:50|10313.8|10303.8|10314|10304|10314|10304|10313.5|10303.5|5
1620923520000|2021-05-13 16:32:00|10314.3|10304.3|10320.8|10310.8|10321|10311|10314.3|10304.3|13
1620923530000|2021-05-13 16:32:10|10321|10311|10322.8|10312.8|10322.8|10312.8|10321|10311|4
1620923540000|2021-05-13 16:32:20|10322.3|10312.3|10322|10312|10323|10313|10320.8|10310.8|16
1620923550000|2021-05-13 16:32:30|10321.8|10311.8|10321.3|10311.3|10322|10312|10321|10311|8
1620923560000|2021-05-13 16:32:40|10321|10311|10322.3|10312.3|10322.3|10312.3|10319.5|10309.5|11
1620923570000|2021-05-13 16:32:50|10322.5|10312.5|10322.3|10312.3|10323.5|10313.5|10322.3|10312.3|10
1620923580000|2021-05-13 16:33:00|10322|10312|10323|10313|10323|10313|10322|10312|4
1620923590000|2021-05-13 16:33:10|10322.8|10312.8|10321.5|10311.5|10322.8|10312.8|10321.5|10311.5|5
1620923600000|2021-05-13 16:33:20|10321.8|10311.8|10321.5|10311.5|10322|10312|10321.5|10311.5|4
1620923610000|2021-05-13 16:33:30|10321|10311|10319.5|10309.5|10322|10312|10319.3|10309.3|13
1620923620000|2021-05-13 16:33:40|10320.3|10310.3|10319|10309|10320.3|10310.3|10318.5|10308.5|6
1620923630000|2021-05-13 16:33:50|10319.3|10309.3|10319.3|10309.3|10319.5|10309.5|10319|10309|5
1620923640000|2021-05-13 16:34:00|10319.5|10309.5|10320.8|10310.8|10321.3|10311.3|10319.5|10309.5|5
1620923650000|2021-05-13 16:34:10|10321|10311|10321.8|10311.8|10321.8|10311.8|10321|10311|4
1620923660000|2021-05-13 16:34:20|10320.8|10310.8|10323.3|10313.3|10323.8|10313.8|10320.8|10310.8|7
1620923670000|2021-05-13 16:34:30|10323.8|10313.8|10323.8|10313.8|10324|10314|10323.3|10313.3|6
1620923680000|2021-05-13 16:34:40|10324.3|10314.3|10323.8|10313.8|10324.3|10314.3|10323.5|10313.5|3
1620923690000|2021-05-13 16:34:50|10324|10314|10323.8|10313.8|10324.3|10314.3|10323.8|10313.8|4
1620923700000|2021-05-13 16:35:00|10324.3|10314.3|10324.3|10314.3|10324.5|10314.5|10323.8|10313.8|7
1620923710000|2021-05-13 16:35:10|10323.8|10313.8|10324|10314|10325|10315|10323.8|10313.8|8
1620923720000|2021-05-13 16:35:20|10324.5|10314.5|10324.5|10314.5|10324.8|10314.8|10324|10314|7
1620923730000|2021-05-13 16:35:30|10325|10315|10327|10317|10327|10317|10325|10315|7
1620923740000|2021-05-13 16:35:40|10328|10318|10325.8|10315.8|10328|10318|10325.8|10315.8|8
1620923750000|2021-05-13 16:35:50|10325.5|10315.5|10326.5|10316.5|10327|10317|10325.5|10315.5|9
1620923760000|2021-05-13 16:36:00|10327.3|10317.3|10325.5|10315.5|10327.3|10317.3|10325.5|10315.5|13
1620923770000|2021-05-13 16:36:10|10325.3|10315.3|10323|10313|10325.3|10315.3|10323|10313|9
1620923780000|2021-05-13 16:36:20|10323.3|10313.3|10327.3|10317.3|10327.3|10317.3|10323.3|10313.3|17
1620923790000|2021-05-13 16:36:30|10327|10317|10327.5|10317.5|10327.5|10317.5|10325.8|10315.8|12
1620923800000|2021-05-13 16:36:40|10327|10317|10326|10316|10327|10317|10325.3|10315.3|4
1620923810000|2021-05-13 16:36:50|10325.8|10315.8|10325.5|10315.5|10325.8|10315.8|10325|10315|8
1620923820000|2021-05-13 16:37:00|10325.8|10315.8|10325.8|10315.8|10326.5|10316.5|10325.8|10315.8|6
1620923830000|2021-05-13 16:37:10|10326.3|10316.3|10325.8|10315.8|10326.5|10316.5|10325.8|10315.8|5
1620923840000|2021-05-13 16:37:20|10325.3|10315.3|10326.5|10316.5|10326.5|10316.5|10325|10315|6
1620923850000|2021-05-13 16:37:30|10327|10317|10326.8|10316.8|10327|10317|10326.5|10316.5|3
1620923860000|2021-05-13 16:37:40|10327|10317|10328.3|10318.3|10328.5|10318.5|10327|10317|5
1620923870000|2021-05-13 16:37:50|10327.8|10317.8|10328.3|10318.3|10328.3|10318.3|10326.5|10316.5|7
1620923880000|2021-05-13 16:38:00|10327.8|10317.8|10330.3|10320.3|10330.3|10320.3|10326.8|10316.8|13
1620923890000|2021-05-13 16:38:10|10330.5|10320.5|10332|10322|10332.3|10322.3|10330.5|10320.5|6
1620923900000|2021-05-13 16:38:20|10332.3|10322.3|10332.8|10322.8|10334|10324|10332.3|10322.3|12
1620923910000|2021-05-13 16:38:30|10333.3|10323.3|10331|10321|10333.3|10323.3|10331|10321|7
1620923920000|2021-05-13 16:38:40|10330.8|10320.8|10331.5|10321.5|10331.8|10321.8|10330.5|10320.5|6
1620923930000|2021-05-13 16:38:50|10331.3|10321.3|10330|10320|10331.3|10321.3|10330|10320|7
1620923940000|2021-05-13 16:39:00|10329.8|10319.8|10331|10321|10331|10321|10329|10319|9
1620923950000|2021-05-13 16:39:10|10330.5|10320.5|10330.8|10320.8|10330.8|10320.8|10330.5|10320.5|2
1620923960000|2021-05-13 16:39:20|10331|10321|10331|10321|10331|10321|10331|10321|1
1620923970000|2021-05-13 16:39:30|10330.8|10320.8|10330|10320|10330.8|10320.8|10330|10320|5
1620923980000|2021-05-13 16:39:40|10329.8|10319.8|10328|10318|10329.8|10319.8|10327.8|10317.8|7
1620923990000|2021-05-13 16:39:50|10327.8|10317.8|10328|10318|10328.3|10318.3|10326.8|10316.8|6
1620924000000|2021-05-13 16:40:00|10328.5|10318.5|10331.3|10321.3|10331.3|10321.3|10328.3|10318.3|10
1620924010000|2021-05-13 16:40:10|10331.8|10321.8|10331.8|10321.8|10332.5|10322.5|10330.5|10320.5|13
1620924020000|2021-05-13 16:40:20|10331|10321|10331|10321|10331|10321|10330|10320|9
1620924030000|2021-05-13 16:40:30|10330.8|10320.8|10330.8|10320.8|10331|10321|10330.8|10320.8|3
1620924040000|2021-05-13 16:40:40|10331|10321|10333|10323|10333|10323|10330.8|10320.8|7
1620924050000|2021-05-13 16:40:50|10332|10322|10331.8|10321.8|10332.5|10322.5|10331.3|10321.3|8
1620924060000|2021-05-13 16:41:00|10332.3|10322.3|10331.8|10321.8|10332.8|10322.8|10330.8|10320.8|8
1620924070000|2021-05-13 16:41:10|10331.3|10321.3|10330.5|10320.5|10331.8|10321.8|10330.3|10320.3|5
1620924080000|2021-05-13 16:41:20|10329.5|10319.5|10329.5|10319.5|10330.5|10320.5|10329|10319|7
1620924090000|2021-05-13 16:41:30|10329.8|10319.8|10328.3|10318.3|10329.8|10319.8|10328|10318|7
1620924100000|2021-05-13 16:41:40|10327.8|10317.8|10324.3|10314.3|10327.8|10317.8|10324.3|10314.3|9
1620924110000|2021-05-13 16:41:50|10324|10314|10324.8|10314.8|10324.8|10314.8|10323.8|10313.8|10
1620924120000|2021-05-13 16:42:00|10324.5|10314.5|10327.5|10317.5|10328.3|10318.3|10324.3|10314.3|12
1620924130000|2021-05-13 16:42:10|10328|10318|10327.8|10317.8|10328|10318|10327.8|10317.8|2
1620924140000|2021-05-13 16:42:20|10327.3|10317.3|10327.8|10317.8|10327.8|10317.8|10327.3|10317.3|2
1620924150000|2021-05-13 16:42:30|10328|10318|10328.3|10318.3|10328.5|10318.5|10328|10318|3
1620924160000|2021-05-13 16:42:40|10328.8|10318.8|10331.3|10321.3|10331.3|10321.3|10328.8|10318.8|7
1620924170000|2021-05-13 16:42:50|10329.8|10319.8|10331.5|10321.5|10331.5|10321.5|10329.8|10319.8|4
1620924180000|2021-05-13 16:43:00|10332.5|10322.5|10333.5|10323.5|10333.5|10323.5|10332.5|10322.5|4
1620924190000|2021-05-13 16:43:10|10333.3|10323.3|10336.3|10326.3|10336.5|10326.5|10333.3|10323.3|10
1620924200000|2021-05-13 16:43:20|10335.8|10325.8|10335.8|10325.8|10335.8|10325.8|10335.5|10325.5|5
1620924210000|2021-05-13 16:43:30|10336.3|10326.3|10335.8|10325.8|10336.3|10326.3|10335.5|10325.5|4
1620924220000|2021-05-13 16:43:40|10335.5|10325.5|10335.3|10325.3|10335.5|10325.5|10335|10325|3
1620924230000|2021-05-13 16:43:50|10335.5|10325.5|10336.8|10326.8|10337.3|10327.3|10335.5|10325.5|6
1620924240000|2021-05-13 16:44:00|10337.3|10327.3|10337.5|10327.5|10339|10329|10336.8|10326.8|11
1620924250000|2021-05-13 16:44:10|10337.8|10327.8|10338.3|10328.3|10338.8|10328.8|10337.8|10327.8|7
1620924260000|2021-05-13 16:44:20|10338|10328|10339.3|10329.3|10339.3|10329.3|10337|10327|12
1620924270000|2021-05-13 16:44:30|10339|10329|10338.3|10328.3|10339|10329|10338.3|10328.3|4
1620924280000|2021-05-13 16:44:40|10339|10329|10337|10327|10339|10329|10337|10327|5
1620924290000|2021-05-13 16:44:50|10336.8|10326.8|10338.3|10328.3|10338.3|10328.3|10336|10326|7
1620924300000|2021-05-13 16:45:00|10338|10328|10338.8|10328.8|10339.3|10329.3|10338|10328|12
1620924310000|2021-05-13 16:45:10|10339|10329|10338.8|10328.8|10339|10329|10338.3|10328.3|5
1620924320000|2021-05-13 16:45:20|10339|10329|10339.8|10329.8|10340|10330|10339|10329|9
1620924330000|2021-05-13 16:45:30|10340.3|10330.3|10339.5|10329.5|10341|10331|10339|10329|10
1620924340000|2021-05-13 16:45:40|10339.8|10329.8|10339.3|10329.3|10339.8|10329.8|10339.3|10329.3|5
1620924350000|2021-05-13 16:45:50|10338.8|10328.8|10337.8|10327.8|10338.8|10328.8|10337.8|10327.8|5
1620924360000|2021-05-13 16:46:00|10338|10328|10338.8|10328.8|10338.8|10328.8|10338|10328|3
1620924370000|2021-05-13 16:46:10|10338.5|10328.5|10338.8|10328.8|10339|10329|10338.5|10328.5|4
1620924380000|2021-05-13 16:46:20|10339|10329|10343.3|10333.3|10344.8|10334.8|10339|10329|16
1620924390000|2021-05-13 16:46:30|10343.5|10333.5|10340.8|10330.8|10343.5|10333.5|10340|10330|21
1620924400000|2021-05-13 16:46:40|10341.5|10331.5|10341.8|10331.8|10341.8|10331.8|10341|10331|8
1620924410000|2021-05-13 16:46:50|10341.5|10331.5|10341.8|10331.8|10341.8|10331.8|10340.8|10330.8|12
1620924420000|2021-05-13 16:47:00|10342|10332|10343|10333|10343|10333|10342|10332|11
1620924430000|2021-05-13 16:47:10|10343.3|10333.3|10342|10332|10344.5|10334.5|10341.8|10331.8|16
1620924440000|2021-05-13 16:47:20|10341.8|10331.8|10345|10335|10345|10335|10341.5|10331.5|10
1620924450000|2021-05-13 16:47:30|10344.8|10334.8|10345.5|10335.5|10345.8|10335.8|10344|10334|18
1620924460000|2021-05-13 16:47:40|10346.5|10336.5|10345|10335|10347.5|10337.5|10345|10335|9
1620924470000|2021-05-13 16:47:50|10345.3|10335.3|10344.3|10334.3|10345.3|10335.3|10344.3|10334.3|6
1620924480000|2021-05-13 16:48:00|10344|10334|10343.8|10333.8|10344|10334|10343.3|10333.3|6
1620924490000|2021-05-13 16:48:10|10343.5|10333.5|10343.8|10333.8|10343.8|10333.8|10342.5|10332.5|6
1620924500000|2021-05-13 16:48:20|10344|10334|10344|10334|10344|10334|10344|10334|1
1620924510000|2021-05-13 16:48:30|10343.8|10333.8|10347|10337|10347|10337|10343.8|10333.8|9
1620924520000|2021-05-13 16:48:40|10347.3|10337.3|10347.3|10337.3|10347.3|10337.3|10347.3|10337.3|1
1620924530000|2021-05-13 16:48:50|10347|10337|10347.3|10337.3|10347.5|10337.5|10346.5|10336.5|9
1620924540000|2021-05-13 16:49:00|10347.5|10337.5|10348.8|10338.8|10349.3|10339.3|10346.5|10336.5|13
1620924550000|2021-05-13 16:49:10|10349.3|10339.3|10350.8|10340.8|10351|10341|10349.3|10339.3|18
1620924560000|2021-05-13 16:49:20|10351|10341|10350|10340|10351|10341|10349|10339|11
1620924570000|2021-05-13 16:49:30|10349.8|10339.8|10347.8|10337.8|10349.8|10339.8|10347.8|10337.8|7
1620924580000|2021-05-13 16:49:40|10347|10337|10345.3|10335.3|10347|10337|10344.5|10334.5|12
1620924590000|2021-05-13 16:49:50|10345.8|10335.8|10346.5|10336.5|10346.5|10336.5|10345|10335|8
1620924600000|2021-05-13 16:50:00|10346.8|10336.8|10346.5|10336.5|10347.3|10337.3|10345.3|10335.3|17
1620924610000|2021-05-13 16:50:10|10346.8|10336.8|10346.8|10336.8|10347.5|10337.5|10346.8|10336.8|6
1620924620000|2021-05-13 16:50:20|10347|10337|10346.8|10336.8|10347.3|10337.3|10346.8|10336.8|4
1620924630000|2021-05-13 16:50:30|10346.3|10336.3|10345.5|10335.5|10346.3|10336.3|10345.5|10335.5|7
1620924640000|2021-05-13 16:50:40|10345.8|10335.8|10346|10336|10346.3|10336.3|10345.8|10335.8|3
1620924650000|2021-05-13 16:50:50|10345.5|10335.5|10344.5|10334.5|10345.5|10335.5|10344|10334|7
1620924660000|2021-05-13 16:51:00|10344.3|10334.3|10343|10333|10344.5|10334.5|10342.8|10332.8|8
1620924670000|2021-05-13 16:51:10|10342.8|10332.8|10341|10331|10342.8|10332.8|10341|10331|4
1620924680000|2021-05-13 16:51:20|10340.8|10330.8|10340.3|10330.3|10340.8|10330.8|10339|10329|10
1620924690000|2021-05-13 16:51:30|10340|10330|10340|10330|10340.3|10330.3|10339.8|10329.8|9
1620924700000|2021-05-13 16:51:40|10340.3|10330.3|10340.3|10330.3|10340.5|10330.5|10340|10330|5
1620924710000|2021-05-13 16:51:50|10340.8|10330.8|10339.3|10329.3|10341|10331|10339.3|10329.3|5
1620924720000|2021-05-13 16:52:00|10340|10330|10342|10332|10342|10332|10339.8|10329.8|7
1620924730000|2021-05-13 16:52:10|10342.3|10332.3|10341.3|10331.3|10343|10333|10341.3|10331.3|7
1620924740000|2021-05-13 16:52:20|10341|10331|10340.3|10330.3|10341.3|10331.3|10340.3|10330.3|6
1620924750000|2021-05-13 16:52:30|10340|10330|10341.3|10331.3|10341.3|10331.3|10338.8|10328.8|14
1620924760000|2021-05-13 16:52:40|10340.8|10330.8|10341|10331|10341|10331|10340.8|10330.8|2
1620924770000|2021-05-13 16:52:50|10341.3|10331.3|10342|10332|10342|10332|10341.3|10331.3|4
1620924780000|2021-05-13 16:53:00|10343|10333|10343.3|10333.3|10343.8|10333.8|10343|10333|6
1620924790000|2021-05-13 16:53:10|10343.8|10333.8|10342.8|10332.8|10343.8|10333.8|10342.3|10332.3|7
1620924800000|2021-05-13 16:53:20|10342.5|10332.5|10343|10333|10343.3|10333.3|10342.5|10332.5|5
1620924810000|2021-05-13 16:53:30|10342.8|10332.8|10340.5|10330.5|10342.8|10332.8|10340.5|10330.5|4
1620924820000|2021-05-13 16:53:40|10340.8|10330.8|10340.8|10330.8|10341|10331|10340.8|10330.8|3
1620924830000|2021-05-13 16:53:50|10340.3|10330.3|10341.8|10331.8|10341.8|10331.8|10339.3|10329.3|9
1620924840000|2021-05-13 16:54:00|10341.5|10331.5|10345.5|10335.5|10345.8|10335.8|10341.3|10331.3|15
1620924850000|2021-05-13 16:54:10|10345.3|10335.3|10344|10334|10345.3|10335.3|10344|10334|8
1620924860000|2021-05-13 16:54:20|10344.3|10334.3|10343.8|10333.8|10344.8|10334.8|10343.8|10333.8|5
1620924870000|2021-05-13 16:54:30|10344.3|10334.3|10343.5|10333.5|10344.8|10334.8|10343|10333|8
1620924880000|2021-05-13 16:54:40|10343.3|10333.3|10343.3|10333.3|10343.5|10333.5|10343|10333|6
1620924890000|2021-05-13 16:54:50|10343.8|10333.8|10344.3|10334.3|10344.5|10334.5|10343.8|10333.8|6
1620924900000|2021-05-13 16:55:00|10344|10334|10343.1|10333.1|10344|10334|10343.1|10333.1|4
1620924910000|2021-05-13 16:55:10|10342.9|10332.9|10343.1|10333.1|10343.6|10333.6|10342.9|10332.9|5
1620924920000|2021-05-13 16:55:20|10343.4|10333.4|10342.9|10332.9|10344.9|10334.9|10342.9|10332.9|7
1620924930000|2021-05-13 16:55:30|10342.6|10332.6|10342.1|10332.1|10342.6|10332.6|10341.1|10331.1|7
1620924940000|2021-05-13 16:55:40|10341.9|10331.9|10341.9|10331.9|10342.1|10332.1|10340.9|10330.9|6
1620924950000|2021-05-13 16:55:50|10340.4|10330.4|10335.4|10325.4|10340.4|10330.4|10334.9|10324.9|14
1620924960000|2021-05-13 16:56:00|10334.9|10324.9|10336.4|10326.4|10336.6|10326.6|10334.6|10324.6|12
1620924970000|2021-05-13 16:56:10|10335.9|10325.9|10332.9|10322.9|10336.4|10326.4|10332.9|10322.9|11
1620924980000|2021-05-13 16:56:20|10332.6|10322.6|10329.1|10319.1|10332.6|10322.6|10328.9|10318.9|15
1620924990000|2021-05-13 16:56:30|10328.9|10318.9|10327.9|10317.9|10328.9|10318.9|10326.9|10316.9|12
1620925000000|2021-05-13 16:56:40|10328.1|10318.1|10332.6|10322.6|10332.6|10322.6|10328.1|10318.1|12
1620925010000|2021-05-13 16:56:50|10332.1|10322.1|10332.9|10322.9|10333.1|10323.1|10332.1|10322.1|10
1620925020000|2021-05-13 16:57:00|10332.6|10322.6|10335.1|10325.1|10335.9|10325.9|10332.6|10322.6|19
1620925030000|2021-05-13 16:57:10|10335.6|10325.6|10334.1|10324.1|10335.6|10325.6|10333.9|10323.9|12
1620925040000|2021-05-13 16:57:20|10334.6|10324.6|10334.4|10324.4|10335.6|10325.6|10334.4|10324.4|7
1620925050000|2021-05-13 16:57:30|10334.1|10324.1|10332.9|10322.9|10334.1|10324.1|10331.9|10321.9|13
1620925060000|2021-05-13 16:57:40|10332.4|10322.4|10333.1|10323.1|10333.1|10323.1|10332.1|10322.1|12
1620925070000|2021-05-13 16:57:50|10332.9|10322.9|10332.4|10322.4|10333.1|10323.1|10332.1|10322.1|13
1620925080000|2021-05-13 16:58:00|10332.1|10322.1|10330.6|10320.6|10332.4|10322.4|10330.6|10320.6|7
1620925090000|2021-05-13 16:58:10|10330.9|10320.9|10329.1|10319.1|10330.9|10320.9|10328.4|10318.4|12
1620925100000|2021-05-13 16:58:20|10328.9|10318.9|10330.6|10320.6|10330.6|10320.6|10328.4|10318.4|12
1620925110000|2021-05-13 16:58:30|10330.9|10320.9|10331.9|10321.9|10331.9|10321.9|10330.9|10320.9|6
1620925120000|2021-05-13 16:58:40|10331.6|10321.6|10333.4|10323.4|10334.4|10324.4|10331.4|10321.4|23
1620925130000|2021-05-13 16:58:50|10333.9|10323.9|10331.6|10321.6|10333.9|10323.9|10331.6|10321.6|7
1620925140000|2021-05-13 16:59:00|10331.1|10321.1|10333.4|10323.4|10336.6|10326.6|10331.1|10321.1|18
1620925150000|2021-05-13 16:59:10|10333.1|10323.1|10334.9|10324.9|10335.6|10325.6|10331.9|10321.9|14
1620925160000|2021-05-13 16:59:20|10334.6|10324.6|10333.9|10323.9|10334.6|10324.6|10332.9|10322.9|13
1620950520000|2021-05-14 00:02:00|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|1
1620950540000|2021-05-14 00:02:20|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|1
1620950550000|2021-05-14 00:02:30|10292.9|10282.9|10292.9|10282.9|10292.9|10282.9|10292.9|10282.9|1
1620950560000|2021-05-14 00:02:40|10292.8|10282.8|10295.1|10285.1|10295.1|10285.1|10292.8|10282.8|3
1620950580000|2021-05-14 00:03:00|10295.5|10285.5|10295.9|10285.9|10295.9|10285.9|10295.5|10285.5|2
1620950610000|2021-05-14 00:03:30|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1620950620000|2021-05-14 00:03:40|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|1
1620950650000|2021-05-14 00:04:10|10296|10286|10289.8|10279.8|10296|10286|10289.6|10279.6|9
1620950660000|2021-05-14 00:04:20|10289.6|10279.6|10290.4|10280.4|10290.4|10280.4|10289.6|10279.6|3
1620950670000|2021-05-14 00:04:30|10290.6|10280.6|10291.3|10281.3|10291.9|10281.9|10290.6|10280.6|6
1620950680000|2021-05-14 00:04:40|10291.6|10281.6|10291.5|10281.5|10291.6|10281.6|10291.5|10281.5|2
1620950690000|2021-05-14 00:04:50|10291.9|10281.9|10293.3|10283.3|10293.6|10283.6|10291.9|10281.9|7
1620950700000|2021-05-14 00:05:00|10293.4|10283.4|10297.9|10287.9|10297.9|10287.9|10293.4|10283.4|9
1620950710000|2021-05-14 00:05:10|10298.4|10288.4|10298.8|10288.8|10298.8|10288.8|10298.4|10288.4|2
1620950720000|2021-05-14 00:05:20|10298.6|10288.6|10298.6|10288.6|10298.6|10288.6|10298.6|10288.6|1
1620950740000|2021-05-14 00:05:40|10299|10289|10299.3|10289.3|10299.3|10289.3|10299|10289|2
1620950760000|2021-05-14 00:06:00|10298.6|10288.6|10298.6|10288.6|10298.6|10288.6|10298.6|10288.6|1
1620950770000|2021-05-14 00:06:10|10298.9|10288.9|10299.9|10289.9|10299.9|10289.9|10298.9|10288.9|3
1620950790000|2021-05-14 00:06:30|10300.5|10290.5|10302.5|10292.5|10302.5|10292.5|10300.5|10290.5|2
1620950800000|2021-05-14 00:06:40|10302.8|10292.8|10304|10294|10304|10294|10302.8|10292.8|3
1620950810000|2021-05-14 00:06:50|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|1
1620950820000|2021-05-14 00:07:00|10305.5|10295.5|10306.1|10296.1|10306.1|10296.1|10305.5|10295.5|2
1620950830000|2021-05-14 00:07:10|10306.3|10296.3|10307.8|10297.8|10307.8|10297.8|10306.3|10296.3|2
1620950840000|2021-05-14 00:07:20|10307.3|10297.3|10304.8|10294.8|10307.3|10297.3|10304.5|10294.5|3
1620950850000|2021-05-14 00:07:30|10304.5|10294.5|10304.5|10294.5|10304.5|10294.5|10304.5|10294.5|1
1620950870000|2021-05-14 00:07:50|10303.3|10293.3|10303.1|10293.1|10303.3|10293.3|10302.8|10292.8|3
1620950880000|2021-05-14 00:08:00|10302.8|10292.8|10300.5|10290.5|10302.8|10292.8|10300.4|10290.4|4
1620950890000|2021-05-14 00:08:10|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|1
1620950900000|2021-05-14 00:08:20|10300.6|10290.6|10300.9|10290.9|10300.9|10290.9|10300.6|10290.6|2
1620950930000|2021-05-14 00:08:50|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|1
1620950940000|2021-05-14 00:09:00|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|1
1620950950000|2021-05-14 00:09:10|10300.6|10290.6|10300.8|10290.8|10300.8|10290.8|10300.6|10290.6|2
1620950960000|2021-05-14 00:09:20|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|1
1620950980000|2021-05-14 00:09:40|10300|10290|10299.1|10289.1|10300|10290|10299.1|10289.1|2
1620950990000|2021-05-14 00:09:50|10298.8|10288.8|10298.9|10288.9|10298.9|10288.9|10298.1|10288.1|6
1620951000000|2021-05-14 00:10:00|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|1
1620951030000|2021-05-14 00:10:30|10299.5|10289.5|10298.9|10288.9|10299.5|10289.5|10298.9|10288.9|2
1620951040000|2021-05-14 00:10:40|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|1
1620951050000|2021-05-14 00:10:50|10298.1|10288.1|10298|10288|10298.1|10288.1|10297.8|10287.8|3
1620951080000|2021-05-14 00:11:20|10297.8|10287.8|10295.3|10285.3|10297.8|10287.8|10295.3|10285.3|3
1620951100000|2021-05-14 00:11:40|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|1
1620951120000|2021-05-14 00:12:00|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|1
1620951130000|2021-05-14 00:12:10|10295|10285|10295|10285|10295|10285|10295|10285|1
1620951140000|2021-05-14 00:12:20|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|1
1620951180000|2021-05-14 00:13:00|10294.5|10284.5|10293.1|10283.1|10294.5|10284.5|10293|10283|4
1620951190000|2021-05-14 00:13:10|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|1
1620951200000|2021-05-14 00:13:20|10293.6|10283.6|10294.9|10284.9|10294.9|10284.9|10293.6|10283.6|4
1620951210000|2021-05-14 00:13:30|10295|10285|10296.3|10286.3|10296.3|10286.3|10295|10285|2
1620951230000|2021-05-14 00:13:50|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1620951250000|2021-05-14 00:14:10|10296.6|10286.6|10296.6|10286.6|10296.6|10286.6|10296.6|10286.6|1
1620951300000|2021-05-14 00:15:00|10296.3|10286.3|10299.9|10289.9|10299.9|10289.9|10296.3|10286.3|11
1620951330000|2021-05-14 00:15:30|10299.5|10289.5|10299.4|10289.4|10299.5|10289.5|10299.4|10289.4|2
1620951340000|2021-05-14 00:15:40|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|1
1620951360000|2021-05-14 00:16:00|10300|10290|10300|10290|10300.4|10290.4|10300|10290|4
1620951410000|2021-05-14 00:16:50|10300.4|10290.4|10300.4|10290.4|10300.4|10290.4|10300.4|10290.4|1
1620951430000|2021-05-14 00:17:10|10300|10290|10299.9|10289.9|10300|10290|10299.9|10289.9|2
1620951460000|2021-05-14 00:17:40|10300.3|10290.3|10301.6|10291.6|10301.6|10291.6|10300.3|10290.3|2
1620951550000|2021-05-14 00:19:10|10302.5|10292.5|10303.1|10293.1|10303.1|10293.1|10302.5|10292.5|2
1620951560000|2021-05-14 00:19:20|10303.3|10293.3|10303.9|10293.9|10303.9|10293.9|10303.3|10293.3|2
1620951580000|2021-05-14 00:19:40|10303.6|10293.6|10303.6|10293.6|10303.6|10293.6|10303.6|10293.6|1
1620951590000|2021-05-14 00:19:50|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|1
1620951600000|2021-05-14 00:20:00|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|1
1620951650000|2021-05-14 00:20:50|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|1
1620951670000|2021-05-14 00:21:10|10303.6|10293.6|10303.4|10293.4|10303.6|10293.6|10303.4|10293.4|2
1620951680000|2021-05-14 00:21:20|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|1
1620951710000|2021-05-14 00:21:50|10303|10293|10302.5|10292.5|10303|10293|10302.5|10292.5|2
1620951720000|2021-05-14 00:22:00|10302.8|10292.8|10302.8|10292.8|10302.8|10292.8|10302.8|10292.8|1
1620951730000|2021-05-14 00:22:10|10302.5|10292.5|10301.3|10291.3|10302.5|10292.5|10301.3|10291.3|2
1620951740000|2021-05-14 00:22:20|10301|10291|10301|10291|10301|10291|10301|10291|1
1620951750000|2021-05-14 00:22:30|10300.6|10290.6|10299|10289|10300.8|10290.8|10299|10289|4
1620951770000|2021-05-14 00:22:50|10298.6|10288.6|10298.4|10288.4|10298.6|10288.6|10297.8|10287.8|5
1620951780000|2021-05-14 00:23:00|10299|10289|10299|10289|10299|10289|10299|10289|1
1620951830000|2021-05-14 00:23:50|10299.3|10289.3|10300|10290|10300.4|10290.4|10299.3|10289.3|3
1620951840000|2021-05-14 00:24:00|10299.8|10289.8|10298.3|10288.3|10299.8|10289.8|10298.3|10288.3|2
1620951850000|2021-05-14 00:24:10|10298|10288|10299|10289|10299|10289|10298|10288|4
1620951860000|2021-05-14 00:24:20|10298.6|10288.6|10298.9|10288.9|10298.9|10288.9|10298.6|10288.6|2
1620951870000|2021-05-14 00:24:30|10298.5|10288.5|10298.3|10288.3|10298.5|10288.5|10298.3|10288.3|10
1620951880000|2021-05-14 00:24:40|10298.5|10288.5|10301.4|10291.4|10301.4|10291.4|10298.5|10288.5|6
1620951890000|2021-05-14 00:24:50|10301.1|10291.1|10301.1|10291.1|10301.1|10291.1|10301.1|10291.1|1
1620951900000|2021-05-14 00:25:00|10301.5|10291.5|10301.5|10291.5|10301.5|10291.5|10301.5|10291.5|1
1620951910000|2021-05-14 00:25:10|10301.8|10291.8|10302.6|10292.6|10302.6|10292.6|10301.8|10291.8|2
1620951920000|2021-05-14 00:25:20|10302.4|10292.4|10301.9|10291.9|10302.4|10292.4|10301.9|10291.9|3
1620951950000|2021-05-14 00:25:50|10301.5|10291.5|10301.3|10291.3|10301.5|10291.5|10301.3|10291.3|2
1620951970000|2021-05-14 00:26:10|10301.6|10291.6|10304.1|10294.1|10304.1|10294.1|10301.6|10291.6|2
1620952000000|2021-05-14 00:26:40|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|1
1620952080000|2021-05-14 00:28:00|10303.8|10293.8|10301|10291|10303.8|10293.8|10301|10291|6
1620952090000|2021-05-14 00:28:10|10300.5|10290.5|10301.3|10291.3|10301.3|10291.3|10300.5|10290.5|3
1620952100000|2021-05-14 00:28:20|10301|10291|10301|10291|10301|10291|10301|10291|1
1620952110000|2021-05-14 00:28:30|10301.4|10291.4|10301.3|10291.3|10301.8|10291.8|10301.3|10291.3|5
1620952120000|2021-05-14 00:28:40|10301|10291|10300.5|10290.5|10301|10291|10300.5|10290.5|2
1620952150000|2021-05-14 00:29:10|10301|10291|10301.3|10291.3|10301.3|10291.3|10301|10291|2
1620952160000|2021-05-14 00:29:20|10301.9|10291.9|10301.6|10291.6|10301.9|10291.9|10301.6|10291.6|2
1620952180000|2021-05-14 00:29:40|10301.8|10291.8|10302|10292|10302|10292|10301.8|10291.8|2
1620952190000|2021-05-14 00:29:50|10303.3|10293.3|10303.6|10293.6|10303.6|10293.6|10303.3|10293.3|3
1620952200000|2021-05-14 00:30:00|10303.5|10293.5|10303.1|10293.1|10303.5|10293.5|10303.1|10293.1|3
1620952210000|2021-05-14 00:30:10|10302.9|10292.9|10302.5|10292.5|10302.9|10292.9|10301.1|10291.1|9
1620952220000|2021-05-14 00:30:20|10302.3|10292.3|10302|10292|10302.3|10292.3|10302|10292|2
1620952240000|2021-05-14 00:30:40|10302.3|10292.3|10302|10292|10302.3|10292.3|10302|10292|2
1620952260000|2021-05-14 00:31:00|10301.6|10291.6|10300.5|10290.5|10301.6|10291.6|10300.5|10290.5|2
1620952270000|2021-05-14 00:31:10|10300.1|10290.1|10300.1|10290.1|10300.1|10290.1|10300.1|10290.1|1
1620952280000|2021-05-14 00:31:20|10300.4|10290.4|10300.4|10290.4|10300.4|10290.4|10300.4|10290.4|1
1620952290000|2021-05-14 00:31:30|10300.8|10290.8|10303.9|10293.9|10303.9|10293.9|10300.8|10290.8|9
1620952300000|2021-05-14 00:31:40|10303.3|10293.3|10302.8|10292.8|10303.3|10293.3|10302.8|10292.8|3
1620952310000|2021-05-14 00:31:50|10303.4|10293.4|10304.4|10294.4|10304.8|10294.8|10303.3|10293.3|6
1620952320000|2021-05-14 00:32:00|10304.9|10294.9|10305.4|10295.4|10305.6|10295.6|10304.9|10294.9|3
1620952330000|2021-05-14 00:32:10|10305|10295|10305|10295|10305|10295|10304.5|10294.5|5
1620952340000|2021-05-14 00:32:20|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|1
1620952350000|2021-05-14 00:32:30|10305|10295|10305|10295|10305|10295|10305|10295|1
1620952360000|2021-05-14 00:32:40|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|1
1620952370000|2021-05-14 00:32:50|10305.4|10295.4|10307.3|10297.3|10307.3|10297.3|10305.4|10295.4|4
1620952380000|2021-05-14 00:33:00|10307|10297|10306.8|10296.8|10307|10297|10306.8|10296.8|2
1620952400000|2021-05-14 00:33:20|10306.9|10296.9|10308.1|10298.1|10308.1|10298.1|10306.9|10296.9|3
1620952410000|2021-05-14 00:33:30|10307.8|10297.8|10308.1|10298.1|10308.1|10298.1|10307.4|10297.4|6
1620952420000|2021-05-14 00:33:40|10307.9|10297.9|10307.9|10297.9|10308.1|10298.1|10307.4|10297.4|7
1620952430000|2021-05-14 00:33:50|10308.1|10298.1|10308.3|10298.3|10308.3|10298.3|10307.8|10297.8|8
1620952440000|2021-05-14 00:34:00|10308.9|10298.9|10309|10299|10309.9|10299.9|10308.9|10298.9|6
1620952450000|2021-05-14 00:34:10|10309.5|10299.5|10311|10301|10311|10301|10309.5|10299.5|4
1620952460000|2021-05-14 00:34:20|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|1
1620952470000|2021-05-14 00:34:30|10310.6|10300.6|10311.9|10301.9|10311.9|10301.9|10310.6|10300.6|4
1620952480000|2021-05-14 00:34:40|10311.5|10301.5|10311.8|10301.8|10311.8|10301.8|10311.3|10301.3|4
1620952490000|2021-05-14 00:34:50|10311.5|10301.5|10311.3|10301.3|10311.5|10301.5|10311.3|10301.3|2
1620952500000|2021-05-14 00:35:00|10310.3|10300.3|10309.4|10299.4|10310.3|10300.3|10309.4|10299.4|4
1620952510000|2021-05-14 00:35:10|10310|10300|10310.8|10300.8|10310.8|10300.8|10310|10300|4
1620952520000|2021-05-14 00:35:20|10311.4|10301.4|10311.8|10301.8|10312|10302|10311.4|10301.4|3
1620952530000|2021-05-14 00:35:30|10311.5|10301.5|10312|10302|10312|10302|10311.5|10301.5|3
1620952550000|2021-05-14 00:35:50|10311.8|10301.8|10312|10302|10312|10302|10311.5|10301.5|3
1620952560000|2021-05-14 00:36:00|10311.8|10301.8|10310.6|10300.6|10311.8|10301.8|10310.6|10300.6|2
1620952570000|2021-05-14 00:36:10|10310.5|10300.5|10311.5|10301.5|10312|10302|10309.9|10299.9|9
1620952580000|2021-05-14 00:36:20|10311.9|10301.9|10311.4|10301.4|10311.9|10301.9|10311.4|10301.4|2
1620952620000|2021-05-14 00:37:00|10311.8|10301.8|10317.6|10307.6|10317.8|10307.8|10311.8|10301.8|4
1620952640000|2021-05-14 00:37:20|10317.5|10307.5|10317.6|10307.6|10317.6|10307.6|10317.5|10307.5|2
1620952650000|2021-05-14 00:37:30|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|1
1620952660000|2021-05-14 00:37:40|10316.5|10306.5|10321.3|10311.3|10321.3|10311.3|10316|10306|5
1620952670000|2021-05-14 00:37:50|10320.9|10310.9|10320.9|10310.9|10320.9|10310.9|10320.9|10310.9|1
1620952700000|2021-05-14 00:38:20|10320.6|10310.6|10320|10310|10320.6|10310.6|10320|10310|2
1620952710000|2021-05-14 00:38:30|10320.1|10310.1|10325.9|10315.9|10326|10316|10320.1|10310.1|5
1620952720000|2021-05-14 00:38:40|10326|10316|10326.1|10316.1|10326.6|10316.6|10325.9|10315.9|5
1620952730000|2021-05-14 00:38:50|10325.9|10315.9|10325.9|10315.9|10325.9|10315.9|10325.9|10315.9|1
1620952740000|2021-05-14 00:39:00|10326|10316|10325.5|10315.5|10326|10316|10325.5|10315.5|3
1620952750000|2021-05-14 00:39:10|10325.9|10315.9|10325.3|10315.3|10325.9|10315.9|10324.9|10314.9|3
1620952800000|2021-05-14 00:40:00|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|1
1620952820000|2021-05-14 00:40:20|10325.6|10315.6|10326.3|10316.3|10326.8|10316.8|10325.6|10315.6|6
1620952830000|2021-05-14 00:40:30|10324.8|10314.8|10326.1|10316.1|10326.1|10316.1|10324.8|10314.8|2
1620952840000|2021-05-14 00:40:40|10326.4|10316.4|10326.9|10316.9|10326.9|10316.9|10326.4|10316.4|2
1620952850000|2021-05-14 00:40:50|10327.3|10317.3|10329|10319|10329|10319|10327.3|10317.3|3
1620952860000|2021-05-14 00:41:00|10328.5|10318.5|10328.5|10318.5|10328.5|10318.5|10328.5|10318.5|1
1620952870000|2021-05-14 00:41:10|10327.9|10317.9|10327.9|10317.9|10327.9|10317.9|10327.9|10317.9|1
1620952890000|2021-05-14 00:41:30|10327|10317|10327.5|10317.5|10327.5|10317.5|10327|10317|2
1620952930000|2021-05-14 00:42:10|10328.1|10318.1|10328.5|10318.5|10328.5|10318.5|10328.1|10318.1|2
1620952950000|2021-05-14 00:42:30|10328.4|10318.4|10327.6|10317.6|10328.4|10318.4|10327.6|10317.6|3
1620952970000|2021-05-14 00:42:50|10328.1|10318.1|10328.1|10318.1|10328.1|10318.1|10328.1|10318.1|1
1620952980000|2021-05-14 00:43:00|10327.8|10317.8|10329|10319|10329|10319|10327.8|10317.8|3
1620952990000|2021-05-14 00:43:10|10328.5|10318.5|10328.5|10318.5|10328.5|10318.5|10328.5|10318.5|1
1620953000000|2021-05-14 00:43:20|10328.4|10318.4|10327.9|10317.9|10328.4|10318.4|10327.9|10317.9|2
1620953010000|2021-05-14 00:43:30|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|1
1620953030000|2021-05-14 00:43:50|10327.9|10317.9|10327|10317|10327.9|10317.9|10326.3|10316.3|5
1620953040000|2021-05-14 00:44:00|10326.9|10316.9|10327|10317|10327|10317|10326.4|10316.4|6
1620953050000|2021-05-14 00:44:10|10327.5|10317.5|10326.5|10316.5|10327.5|10317.5|10326.1|10316.1|5
1620953060000|2021-05-14 00:44:20|10327|10317|10328.5|10318.5|10328.5|10318.5|10326.4|10316.4|7
1620953070000|2021-05-14 00:44:30|10329|10319|10329|10319|10329|10319|10329|10319|1
1620953080000|2021-05-14 00:44:40|10330|10320|10329.6|10319.6|10330|10320|10329.6|10319.6|2
1620953100000|2021-05-14 00:45:00|10330.3|10320.3|10329.3|10319.3|10330.3|10320.3|10329.3|10319.3|4
1620953110000|2021-05-14 00:45:10|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|1
1620953120000|2021-05-14 00:45:20|10329.3|10319.3|10330.3|10320.3|10330.5|10320.5|10329.3|10319.3|8
1620953130000|2021-05-14 00:45:30|10329.6|10319.6|10329.6|10319.6|10329.6|10319.6|10329.6|10319.6|1
1620953150000|2021-05-14 00:45:50|10330.3|10320.3|10330.5|10320.5|10330.5|10320.5|10330.3|10320.3|2
1620953160000|2021-05-14 00:46:00|10330.3|10320.3|10329.8|10319.8|10330.5|10320.5|10329.8|10319.8|4
1620953170000|2021-05-14 00:46:10|10330.3|10320.3|10330.5|10320.5|10330.5|10320.5|10329.8|10319.8|3
1620953180000|2021-05-14 00:46:20|10329.3|10319.3|10331.1|10321.1|10331.1|10321.1|10329.3|10319.3|4
1620953190000|2021-05-14 00:46:30|10330.5|10320.5|10330.6|10320.6|10330.6|10320.6|10329.6|10319.6|6
1620953200000|2021-05-14 00:46:40|10330.5|10320.5|10329.6|10319.6|10330.5|10320.5|10329.6|10319.6|2
1620953220000|2021-05-14 00:47:00|10329.4|10319.4|10328.1|10318.1|10329.4|10319.4|10328.1|10318.1|3
1620953240000|2021-05-14 00:47:20|10327.8|10317.8|10327.8|10317.8|10327.8|10317.8|10327.3|10317.3|3
1620953260000|2021-05-14 00:47:40|10327.3|10317.3|10330.6|10320.6|10331.1|10321.1|10327.3|10317.3|6
1620953300000|2021-05-14 00:48:20|10330|10320|10329.8|10319.8|10330|10320|10329.1|10319.1|4
1620953310000|2021-05-14 00:48:30|10330.4|10320.4|10332|10322|10332|10322|10330.4|10320.4|3
1620953320000|2021-05-14 00:48:40|10332.5|10322.5|10334.8|10324.8|10334.8|10324.8|10332.5|10322.5|4
1620953330000|2021-05-14 00:48:50|10334.5|10324.5|10333.9|10323.9|10334.5|10324.5|10333.9|10323.9|2
1620953340000|2021-05-14 00:49:00|10333.5|10323.5|10333.4|10323.4|10333.5|10323.5|10333.4|10323.4|2
1620953380000|2021-05-14 00:49:40|10333.5|10323.5|10333.3|10323.3|10333.5|10323.5|10333.3|10323.3|2
1620953390000|2021-05-14 00:49:50|10332.6|10322.6|10332.6|10322.6|10332.6|10322.6|10332.6|10322.6|1
1620953400000|2021-05-14 00:50:00|10332.8|10322.8|10335.5|10325.5|10335.5|10325.5|10332.8|10322.8|8
1620953410000|2021-05-14 00:50:10|10335.4|10325.4|10335.8|10325.8|10335.9|10325.9|10335.1|10325.1|6
1620953440000|2021-05-14 00:50:40|10336.5|10326.5|10336.9|10326.9|10337|10327|10336.5|10326.5|3
1620953480000|2021-05-14 00:51:20|10336.4|10326.4|10335.4|10325.4|10336.4|10326.4|10335.4|10325.4|4
1620953490000|2021-05-14 00:51:30|10335.3|10325.3|10334.5|10324.5|10335.3|10325.3|10334.5|10324.5|2
1620953510000|2021-05-14 00:51:50|10334.8|10324.8|10334.5|10324.5|10334.8|10324.8|10334.5|10324.5|2
1620953530000|2021-05-14 00:52:10|10334.8|10324.8|10334.6|10324.6|10334.8|10324.8|10334.6|10324.6|2
1620953550000|2021-05-14 00:52:30|10334|10324|10334|10324|10334|10324|10334|10324|1
1620953560000|2021-05-14 00:52:40|10333.8|10323.8|10332.5|10322.5|10333.8|10323.8|10332.5|10322.5|4
1620953570000|2021-05-14 00:52:50|10332.1|10322.1|10330.9|10320.9|10332.1|10322.1|10330.8|10320.8|3
1620953590000|2021-05-14 00:53:10|10331.3|10321.3|10330.8|10320.8|10331.3|10321.3|10330.8|10320.8|2
1620953600000|2021-05-14 00:53:20|10330.6|10320.6|10331.3|10321.3|10331.3|10321.3|10330.6|10320.6|3
1620953620000|2021-05-14 00:53:40|10331|10321|10330.8|10320.8|10331|10321|10330.8|10320.8|2
1620953660000|2021-05-14 00:54:20|10330.5|10320.5|10329.4|10319.4|10330.5|10320.5|10329.4|10319.4|3
1620953670000|2021-05-14 00:54:30|10328.9|10318.9|10328.4|10318.4|10328.9|10318.9|10328.1|10318.1|5
1620953680000|2021-05-14 00:54:40|10328.1|10318.1|10327.6|10317.6|10328.1|10318.1|10327.6|10317.6|3
1620953690000|2021-05-14 00:54:50|10327.8|10317.8|10327.9|10317.9|10327.9|10317.9|10327.4|10317.4|4
1620953700000|2021-05-14 00:55:00|10328|10318|10328.5|10318.5|10328.6|10318.6|10328|10318|4
1620953710000|2021-05-14 00:55:10|10328.8|10318.8|10328.8|10318.8|10328.8|10318.8|10328.8|10318.8|1
1620953730000|2021-05-14 00:55:30|10328.9|10318.9|10329.6|10319.6|10329.6|10319.6|10328.9|10318.9|4
1620953740000|2021-05-14 00:55:40|10330|10320|10330.6|10320.6|10330.6|10320.6|10330|10320|2
1620953750000|2021-05-14 00:55:50|10330.8|10320.8|10331.4|10321.4|10331.4|10321.4|10330.8|10320.8|3
1620953770000|2021-05-14 00:56:10|10331.6|10321.6|10332|10322|10332.3|10322.3|10331.6|10321.6|3
1620953780000|2021-05-14 00:56:20|10331.5|10321.5|10332.3|10322.3|10332.3|10322.3|10331.5|10321.5|3
1620953790000|2021-05-14 00:56:30|10332.5|10322.5|10333.4|10323.4|10333.4|10323.4|10332.5|10322.5|2
1620953800000|2021-05-14 00:56:40|10333|10323|10333|10323|10333|10323|10333|10323|1
1620953810000|2021-05-14 00:56:50|10333.4|10323.4|10334|10324|10334|10324|10333.4|10323.4|3
1620953820000|2021-05-14 00:57:00|10333.8|10323.8|10332.4|10322.4|10333.9|10323.9|10332.4|10322.4|6
1620953830000|2021-05-14 00:57:10|10332.8|10322.8|10333.3|10323.3|10333.3|10323.3|10332.8|10322.8|2
1620953840000|2021-05-14 00:57:20|10333|10323|10332.8|10322.8|10333|10323|10332.5|10322.5|3
1620953850000|2021-05-14 00:57:30|10332.9|10322.9|10334.3|10324.3|10334.3|10324.3|10332.9|10322.9|3
1620953880000|2021-05-14 00:58:00|10335|10325|10334.6|10324.6|10336|10326|10334.5|10324.5|6
1620953890000|2021-05-14 00:58:10|10334.4|10324.4|10334.8|10324.8|10334.8|10324.8|10334.4|10324.4|4
1620953900000|2021-05-14 00:58:20|10334.5|10324.5|10332.8|10322.8|10334.5|10324.5|10332.5|10322.5|4
1620953910000|2021-05-14 00:58:30|10333.1|10323.1|10332.5|10322.5|10333.1|10323.1|10332.5|10322.5|5
1620953920000|2021-05-14 00:58:40|10332.1|10322.1|10331.9|10321.9|10332.1|10322.1|10331.9|10321.9|2
1620953930000|2021-05-14 00:58:50|10331.8|10321.8|10331.5|10321.5|10331.8|10321.8|10331.4|10321.4|3
1620953940000|2021-05-14 00:59:00|10331.3|10321.3|10329.1|10319.1|10331.3|10321.3|10329.1|10319.1|4
1620953960000|2021-05-14 00:59:20|10329.3|10319.3|10330|10320|10330|10320|10329.3|10319.3|5
1620953970000|2021-05-14 00:59:30|10330.4|10320.4|10331.1|10321.1|10331.5|10321.5|10330.3|10320.3|11
1620953980000|2021-05-14 00:59:40|10331.5|10321.5|10330.8|10320.8|10331.5|10321.5|10330.8|10320.8|3
1620953990000|2021-05-14 00:59:50|10329.8|10319.8|10330|10320|10330.3|10320.3|10329.4|10319.4|9
1620954000000|2021-05-14 01:00:00|10330.4|10320.4|10350.8|10340.8|10350.8|10340.8|10330.4|10320.4|31
1620954010000|2021-05-14 01:00:10|10351.5|10341.5|10351.5|10341.5|10354|10344|10351.1|10341.1|25
1620954020000|2021-05-14 01:00:20|10352|10342|10349.9|10339.9|10352.9|10342.9|10347.4|10337.4|26
1620954030000|2021-05-14 01:00:30|10347.4|10337.4|10350.8|10340.8|10353.1|10343.1|10347.4|10337.4|17
1620954040000|2021-05-14 01:00:40|10350.9|10340.9|10357.5|10347.5|10357.8|10347.8|10350.9|10340.9|11
1620954050000|2021-05-14 01:00:50|10356.9|10346.9|10355|10345|10356.9|10346.9|10353.5|10343.5|17
1620954060000|2021-05-14 01:01:00|10354.4|10344.4|10359.1|10349.1|10359.1|10349.1|10354.4|10344.4|9
1620954070000|2021-05-14 01:01:10|10359.4|10349.4|10361|10351|10362.9|10352.9|10358.8|10348.8|14
1620954080000|2021-05-14 01:01:20|10360.8|10350.8|10360.3|10350.3|10362.4|10352.4|10360.3|10350.3|10
1620954090000|2021-05-14 01:01:30|10361.8|10351.8|10361.9|10351.9|10362.8|10352.8|10360.1|10350.1|10
1620954100000|2021-05-14 01:01:40|10361|10351|10363.3|10353.3|10363.3|10353.3|10360.4|10350.4|13
1620954110000|2021-05-14 01:01:50|10364|10354|10365|10355|10365|10355|10362.3|10352.3|15
1620954120000|2021-05-14 01:02:00|10364.9|10354.9|10364.1|10354.1|10364.9|10354.9|10363|10353|10
1620954130000|2021-05-14 01:02:10|10364.6|10354.6|10372.1|10362.1|10373.8|10363.8|10364.3|10354.3|22
1620954140000|2021-05-14 01:02:20|10372.5|10362.5|10372.3|10362.3|10372.5|10362.5|10368.4|10358.4|12
1620954150000|2021-05-14 01:02:30|10371.8|10361.8|10370.8|10360.8|10371.8|10361.8|10369.6|10359.6|10
1620954160000|2021-05-14 01:02:40|10370.4|10360.4|10370.8|10360.8|10372.4|10362.4|10369.6|10359.6|13
1620954170000|2021-05-14 01:02:50|10371|10361|10372.3|10362.3|10373.6|10363.6|10371|10361|11
1620954180000|2021-05-14 01:03:00|10371.5|10361.5|10365.4|10355.4|10371.5|10361.5|10365.4|10355.4|17
1620954190000|2021-05-14 01:03:10|10365.5|10355.5|10364.3|10354.3|10365.9|10355.9|10364|10354|10
1620954200000|2021-05-14 01:03:20|10364|10354|10362.1|10352.1|10364.5|10354.5|10361.5|10351.5|14
1620954210000|2021-05-14 01:03:30|10362.5|10352.5|10365|10355|10365.5|10355.5|10362.5|10352.5|14
1620954220000|2021-05-14 01:03:40|10365.8|10355.8|10367.6|10357.6|10368.5|10358.5|10365.8|10355.8|16
1620954230000|2021-05-14 01:03:50|10367|10357|10362.6|10352.6|10367|10357|10362.6|10352.6|19
1620954240000|2021-05-14 01:04:00|10363.5|10353.5|10361.9|10351.9|10364.1|10354.1|10361.1|10351.1|20
1620954250000|2021-05-14 01:04:10|10361.3|10351.3|10362.1|10352.1|10363.3|10353.3|10361.3|10351.3|15
1620954260000|2021-05-14 01:04:20|10361.8|10351.8|10363.5|10353.5|10363.5|10353.5|10361.1|10351.1|10
1620954270000|2021-05-14 01:04:30|10363.3|10353.3|10363.3|10353.3|10363.3|10353.3|10360.9|10350.9|14
1620954280000|2021-05-14 01:04:40|10363.1|10353.1|10366.8|10356.8|10366.8|10356.8|10362.8|10352.8|7
1620954290000|2021-05-14 01:04:50|10366.5|10356.5|10363.3|10353.3|10366.5|10356.5|10363.3|10353.3|12
1620954300000|2021-05-14 01:05:00|10362.5|10352.5|10362.3|10352.3|10362.5|10352.5|10359.8|10349.8|10
1620954310000|2021-05-14 01:05:10|10362.8|10352.8|10364.1|10354.1|10364.1|10354.1|10362|10352|8
1620954320000|2021-05-14 01:05:20|10363.9|10353.9|10362.1|10352.1|10363.9|10353.9|10361.6|10351.6|11
1620954330000|2021-05-14 01:05:30|10361.5|10351.5|10361.8|10351.8|10362.3|10352.3|10360|10350|8
1620954340000|2021-05-14 01:05:40|10362.4|10352.4|10362.3|10352.3|10363|10353|10360.9|10350.9|11
1620954350000|2021-05-14 01:05:50|10362.9|10352.9|10360.9|10350.9|10363.6|10353.6|10360.9|10350.9|10
1620954360000|2021-05-14 01:06:00|10361|10351|10364|10354|10364|10354|10360.8|10350.8|16
1620954370000|2021-05-14 01:06:10|10364.3|10354.3|10365.3|10355.3|10365.9|10355.9|10364.3|10354.3|13
1620954380000|2021-05-14 01:06:20|10365.8|10355.8|10367.6|10357.6|10367.8|10357.8|10365.3|10355.3|18
1620954390000|2021-05-14 01:06:30|10366.9|10356.9|10367.8|10357.8|10367.9|10357.9|10366.3|10356.3|11
1620954400000|2021-05-14 01:06:40|10367.3|10357.3|10366.5|10356.5|10367.3|10357.3|10364.8|10354.8|17
1620954410000|2021-05-14 01:06:50|10366.9|10356.9|10366.5|10356.5|10367.9|10357.9|10365.9|10355.9|17
1620954420000|2021-05-14 01:07:00|10368|10358|10370|10360|10370.3|10360.3|10367.8|10357.8|18
1620954430000|2021-05-14 01:07:10|10370.3|10360.3|10372|10362|10373.8|10363.8|10370.3|10360.3|22
1620954440000|2021-05-14 01:07:20|10371.5|10361.5|10371.8|10361.8|10372.3|10362.3|10371.5|10361.5|15
1620954450000|2021-05-14 01:07:30|10371|10361|10373.5|10363.5|10373.5|10363.5|10371|10361|8
1620954460000|2021-05-14 01:07:40|10372.9|10362.9|10373|10363|10373.4|10363.4|10371.5|10361.5|14
1620954470000|2021-05-14 01:07:50|10373.5|10363.5|10373.6|10363.6|10375.1|10365.1|10372.9|10362.9|21
1620954480000|2021-05-14 01:08:00|10373.9|10363.9|10370.8|10360.8|10374.3|10364.3|10370.8|10360.8|13
1620954490000|2021-05-14 01:08:10|10371.3|10361.3|10369.9|10359.9|10371.6|10361.6|10369.9|10359.9|10
1620954500000|2021-05-14 01:08:20|10369.6|10359.6|10370|10360|10370.8|10360.8|10368.8|10358.8|13
1620954510000|2021-05-14 01:08:30|10370.8|10360.8|10370.8|10360.8|10371.9|10361.9|10370.8|10360.8|16
1620954520000|2021-05-14 01:08:40|10371.3|10361.3|10371.4|10361.4|10371.8|10361.8|10371.3|10361.3|5
1620954530000|2021-05-14 01:08:50|10371.8|10361.8|10371.5|10361.5|10373.9|10363.9|10371.5|10361.5|10
1620954540000|2021-05-14 01:09:00|10371|10361|10370.8|10360.8|10371.4|10361.4|10370.3|10360.3|6
1620954550000|2021-05-14 01:09:10|10370.3|10360.3|10371.1|10361.1|10372.8|10362.8|10370.3|10360.3|17
1620954560000|2021-05-14 01:09:20|10370.8|10360.8|10368.5|10358.5|10370.8|10360.8|10367.8|10357.8|8
1620954570000|2021-05-14 01:09:30|10368.8|10358.8|10369.5|10359.5|10369.5|10359.5|10366.8|10356.8|9
1620954580000|2021-05-14 01:09:40|10369|10359|10369.3|10359.3|10369.4|10359.4|10367.8|10357.8|14
1620954590000|2021-05-14 01:09:50|10368.9|10358.9|10368.8|10358.8|10369.3|10359.3|10368|10358|6
1620954600000|2021-05-14 01:10:00|10368.6|10358.6|10367.4|10357.4|10368.8|10358.8|10367|10357|15
1620954610000|2021-05-14 01:10:10|10366.8|10356.8|10363.5|10353.5|10366.8|10356.8|10363.5|10353.5|12
1620954620000|2021-05-14 01:10:20|10363.9|10353.9|10364.3|10354.3|10364.3|10354.3|10363.5|10353.5|4
1620954630000|2021-05-14 01:10:30|10364.9|10354.9|10364.3|10354.3|10366.4|10356.4|10364.3|10354.3|11
1620954640000|2021-05-14 01:10:40|10364|10354|10360.9|10350.9|10364|10354|10360.9|10350.9|12
1620954650000|2021-05-14 01:10:50|10361.3|10351.3|10361.3|10351.3|10362|10352|10360.8|10350.8|8
1620954660000|2021-05-14 01:11:00|10361.5|10351.5|10360.6|10350.6|10362.3|10352.3|10360.6|10350.6|9
1620954670000|2021-05-14 01:11:10|10360.1|10350.1|10357.9|10347.9|10361.1|10351.1|10357.8|10347.8|10
1620954680000|2021-05-14 01:11:20|10358.3|10348.3|10359|10349|10359.9|10349.9|10356.5|10346.5|14
1620954690000|2021-05-14 01:11:30|10358.5|10348.5|10360|10350|10360|10350|10358.3|10348.3|11
1620954700000|2021-05-14 01:11:40|10360.6|10350.6|10362|10352|10362|10352|10360.6|10350.6|9
1620954710000|2021-05-14 01:11:50|10361.5|10351.5|10359|10349|10362|10352|10358.3|10348.3|15
1620954720000|2021-05-14 01:12:00|10359.5|10349.5|10359.1|10349.1|10360.3|10350.3|10359.1|10349.1|6
1620954730000|2021-05-14 01:12:10|10359.3|10349.3|10365.8|10355.8|10365.8|10355.8|10359.3|10349.3|16
1620954740000|2021-05-14 01:12:20|10365|10355|10366.3|10356.3|10367|10357|10364.6|10354.6|15
1620954750000|2021-05-14 01:12:30|10365.9|10355.9|10362.4|10352.4|10366.3|10356.3|10361.5|10351.5|15
1620954760000|2021-05-14 01:12:40|10362.1|10352.1|10364.9|10354.9|10364.9|10354.9|10362|10352|14
1620954770000|2021-05-14 01:12:50|10364.5|10354.5|10364|10354|10364.5|10354.5|10363.1|10353.1|9
1620954780000|2021-05-14 01:13:00|10363.5|10353.5|10362.1|10352.1|10363.5|10353.5|10362.1|10352.1|3
1620954790000|2021-05-14 01:13:10|10362.8|10352.8|10362.6|10352.6|10363.1|10353.1|10362.4|10352.4|5
1620954800000|2021-05-14 01:13:20|10363|10353|10364|10354|10364|10354|10362.5|10352.5|15
1620954810000|2021-05-14 01:13:30|10363.5|10353.5|10363.5|10353.5|10364|10354|10362.9|10352.9|6
1620954820000|2021-05-14 01:13:40|10363.3|10353.3|10364.4|10354.4|10364.4|10354.4|10362.8|10352.8|5
1620954830000|2021-05-14 01:13:50|10364.8|10354.8|10364.6|10354.6|10364.8|10354.8|10364.5|10354.5|3
1620954840000|2021-05-14 01:14:00|10364.4|10354.4|10361.5|10351.5|10364.6|10354.6|10361.5|10351.5|11
1620954850000|2021-05-14 01:14:10|10361.3|10351.3|10361.5|10351.5|10361.5|10351.5|10359.1|10349.1|12
1620954860000|2021-05-14 01:14:20|10361.3|10351.3|10359|10349|10361.3|10351.3|10359|10349|9
1620954870000|2021-05-14 01:14:30|10359.4|10349.4|10361.3|10351.3|10361.3|10351.3|10359.4|10349.4|9
1620954880000|2021-05-14 01:14:40|10361.5|10351.5|10359.3|10349.3|10362.3|10352.3|10359.3|10349.3|8
1620954890000|2021-05-14 01:14:50|10360.1|10350.1|10359|10349|10360.1|10350.1|10358.3|10348.3|11
1620954900000|2021-05-14 01:15:00|10358.9|10348.9|10356|10346|10358.9|10348.9|10355.8|10345.8|18
1620954910000|2021-05-14 01:15:10|10355.5|10345.5|10355.5|10345.5|10355.5|10345.5|10354.9|10344.9|6
1620954920000|2021-05-14 01:15:20|10355.3|10345.3|10355.1|10345.1|10355.5|10345.5|10355.1|10345.1|6
1620954930000|2021-05-14 01:15:30|10354.9|10344.9|10352.9|10342.9|10355.5|10345.5|10352.9|10342.9|12
1620954940000|2021-05-14 01:15:40|10353.1|10343.1|10353|10343|10354.3|10344.3|10353|10343|11
1620954950000|2021-05-14 01:15:50|10352.8|10342.8|10351|10341|10352.8|10342.8|10350.6|10340.6|8
1620954960000|2021-05-14 01:16:00|10350.9|10340.9|10350.4|10340.4|10353|10343|10349.9|10339.9|14
1620954970000|2021-05-14 01:16:10|10351|10341|10350.9|10340.9|10351|10341|10350|10340|14
1620954980000|2021-05-14 01:16:20|10350.5|10340.5|10350.6|10340.6|10351|10341|10349|10339|12
1620954990000|2021-05-14 01:16:30|10350.4|10340.4|10346.9|10336.9|10350.4|10340.4|10346.9|10336.9|14
1620955000000|2021-05-14 01:16:40|10347|10337|10350.3|10340.3|10350.3|10340.3|10347|10337|15
1620955010000|2021-05-14 01:16:50|10350.6|10340.6|10353|10343|10353|10343|10350.4|10340.4|9
1620955020000|2021-05-14 01:17:00|10353.5|10343.5|10350.9|10340.9|10353.8|10343.8|10350.4|10340.4|17
1620955030000|2021-05-14 01:17:10|10351.1|10341.1|10353.5|10343.5|10354|10344|10351.1|10341.1|15
1620955040000|2021-05-14 01:17:20|10353.3|10343.3|10353.4|10343.4|10354.5|10344.5|10353.3|10343.3|13
1620955050000|2021-05-14 01:17:30|10352.9|10342.9|10354.4|10344.4|10354.5|10344.5|10352.5|10342.5|8
1620955060000|2021-05-14 01:17:40|10353.6|10343.6|10357.4|10347.4|10359|10349|10353.6|10343.6|12
1620955070000|2021-05-14 01:17:50|10357.6|10347.6|10357.1|10347.1|10357.8|10347.8|10357.1|10347.1|9
1620955080000|2021-05-14 01:18:00|10357.5|10347.5|10357.4|10347.4|10358.6|10348.6|10357.4|10347.4|8
1620955090000|2021-05-14 01:18:10|10357.1|10347.1|10359|10349|10359|10349|10357.1|10347.1|5
1620955100000|2021-05-14 01:18:20|10358.8|10348.8|10359.1|10349.1|10359.1|10349.1|10358|10348|7
1620955110000|2021-05-14 01:18:30|10359|10349|10359.4|10349.4|10359.9|10349.9|10358.5|10348.5|5
1620955120000|2021-05-14 01:18:40|10359.8|10349.8|10360.1|10350.1|10361.5|10351.5|10359.8|10349.8|7
1620955130000|2021-05-14 01:18:50|10360.9|10350.9|10360.5|10350.5|10361.3|10351.3|10360.5|10350.5|4
1620955140000|2021-05-14 01:19:00|10360.3|10350.3|10360.8|10350.8|10360.8|10350.8|10358.9|10348.9|8
1620955150000|2021-05-14 01:19:10|10360.5|10350.5|10359.5|10349.5|10360.5|10350.5|10358.9|10348.9|9
1620955160000|2021-05-14 01:19:20|10358.6|10348.6|10357.9|10347.9|10359.1|10349.1|10357.9|10347.9|6
1620955170000|2021-05-14 01:19:30|10357.5|10347.5|10357.6|10347.6|10357.6|10347.6|10356.9|10346.9|3
1620955180000|2021-05-14 01:19:40|10357.1|10347.1|10356.9|10346.9|10357.4|10347.4|10355.9|10345.9|8
1620955190000|2021-05-14 01:19:50|10357.3|10347.3|10357.5|10347.5|10357.5|10347.5|10357|10347|4
1620955200000|2021-05-14 01:20:00|10357.8|10347.8|10360.1|10350.1|10360.1|10350.1|10357.8|10347.8|14
1620955210000|2021-05-14 01:20:10|10360.3|10350.3|10363|10353|10363|10353|10360.3|10350.3|7
1620955220000|2021-05-14 01:20:20|10363.8|10353.8|10365.3|10355.3|10365.5|10355.5|10363.1|10353.1|14
1620955230000|2021-05-14 01:20:30|10365.8|10355.8|10365.1|10355.1|10368.3|10358.3|10365.1|10355.1|11
1620955240000|2021-05-14 01:20:40|10365.6|10355.6|10367.4|10357.4|10368.1|10358.1|10365.6|10355.6|10
1620955250000|2021-05-14 01:20:50|10367.6|10357.6|10367.6|10357.6|10369.6|10359.6|10367.6|10357.6|12
1620955260000|2021-05-14 01:21:00|10368|10358|10369.8|10359.8|10370|10360|10368|10358|10
1620955270000|2021-05-14 01:21:10|10370|10360|10369|10359|10370|10360|10368.6|10358.6|9
1620955280000|2021-05-14 01:21:20|10368.5|10358.5|10368.6|10358.6|10368.6|10358.6|10367.5|10357.5|7
1620955290000|2021-05-14 01:21:30|10368.4|10358.4|10370|10360|10370.3|10360.3|10368|10358|7
1620955300000|2021-05-14 01:21:40|10370.3|10360.3|10370.3|10360.3|10370.5|10360.5|10370.3|10360.3|5
1620955310000|2021-05-14 01:21:50|10370.5|10360.5|10369.1|10359.1|10370.5|10360.5|10369.1|10359.1|10
1620955320000|2021-05-14 01:22:00|10368.8|10358.8|10367.5|10357.5|10368.8|10358.8|10367.3|10357.3|11
1620955330000|2021-05-14 01:22:10|10367.3|10357.3|10368.3|10358.3|10368.3|10358.3|10367.3|10357.3|3
1620955340000|2021-05-14 01:22:20|10368.5|10358.5|10370.4|10360.4|10370.9|10360.9|10368.3|10358.3|14
1620955350000|2021-05-14 01:22:30|10370.1|10360.1|10370.1|10360.1|10370.8|10360.8|10370.1|10360.1|7
1620955360000|2021-05-14 01:22:40|10369.8|10359.8|10369.5|10359.5|10369.9|10359.9|10368.8|10358.8|10
1620955370000|2021-05-14 01:22:50|10369.4|10359.4|10367.5|10357.5|10369.4|10359.4|10367.5|10357.5|6
1620955380000|2021-05-14 01:23:00|10367.9|10357.9|10372.3|10362.3|10372.5|10362.5|10367.9|10357.9|11
1620955390000|2021-05-14 01:23:10|10372.8|10362.8|10374.3|10364.3|10375|10365|10372.8|10362.8|9
1620955400000|2021-05-14 01:23:20|10374.4|10364.4|10375.8|10365.8|10376.5|10366.5|10374.4|10364.4|11
1620955410000|2021-05-14 01:23:30|10375|10365|10374.3|10364.3|10375.5|10365.5|10374.3|10364.3|6
1620955420000|2021-05-14 01:23:40|10373.9|10363.9|10374.4|10364.4|10374.4|10364.4|10373.5|10363.5|10
1620955430000|2021-05-14 01:23:50|10374.8|10364.8|10376.3|10366.3|10376.4|10366.4|10374.8|10364.8|6
1620955440000|2021-05-14 01:24:00|10376.8|10366.8|10377.4|10367.4|10377.8|10367.8|10376.8|10366.8|6
1620955450000|2021-05-14 01:24:10|10378|10368|10376.3|10366.3|10380.5|10370.5|10376.3|10366.3|13
1620955460000|2021-05-14 01:24:20|10375.9|10365.9|10377.8|10367.8|10377.8|10367.8|10375.9|10365.9|5
1620955470000|2021-05-14 01:24:30|10377.6|10367.6|10376.6|10366.6|10377.6|10367.6|10376|10366|6
1620955480000|2021-05-14 01:24:40|10377|10367|10379.8|10369.8|10379.8|10369.8|10377|10367|5
1620955490000|2021-05-14 01:24:50|10380|10370|10380.6|10370.6|10380.6|10370.6|10380|10370|9
1620955500000|2021-05-14 01:25:00|10381|10371|10380.6|10370.6|10381|10371|10380.1|10370.1|7
1620955510000|2021-05-14 01:25:10|10380.5|10370.5|10377.6|10367.6|10380.5|10370.5|10377.6|10367.6|9
1620955520000|2021-05-14 01:25:20|10377.5|10367.5|10374|10364|10377.5|10367.5|10374|10364|15
1620955530000|2021-05-14 01:25:30|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.1|10363.1|3
1620955540000|2021-05-14 01:25:40|10374.4|10364.4|10376.8|10366.8|10377|10367|10374.4|10364.4|7
1620955550000|2021-05-14 01:25:50|10376.4|10366.4|10377.8|10367.8|10377.8|10367.8|10376.1|10366.1|9
1620955560000|2021-05-14 01:26:00|10377.9|10367.9|10377.4|10367.4|10377.9|10367.9|10377.4|10367.4|3
1620955570000|2021-05-14 01:26:10|10376.8|10366.8|10378.5|10368.5|10379.3|10369.3|10376.8|10366.8|9
1620955580000|2021-05-14 01:26:20|10377.9|10367.9|10373|10363|10377.9|10367.9|10372.8|10362.8|14
1620955590000|2021-05-14 01:26:30|10372.9|10362.9|10370.6|10360.6|10373.3|10363.3|10370.6|10360.6|16
1620955600000|2021-05-14 01:26:40|10370.8|10360.8|10371|10361|10372.3|10362.3|10370.8|10360.8|16
1620955610000|2021-05-14 01:26:50|10371.3|10361.3|10371.5|10361.5|10372.9|10362.9|10371.3|10361.3|9
1620955620000|2021-05-14 01:27:00|10371.1|10361.1|10371.1|10361.1|10371.3|10361.3|10370.9|10360.9|7
1620955630000|2021-05-14 01:27:10|10371.3|10361.3|10375.9|10365.9|10375.9|10365.9|10371.3|10361.3|13
1620955640000|2021-05-14 01:27:20|10375|10365|10370.5|10360.5|10375.8|10365.8|10370.5|10360.5|9
1620955650000|2021-05-14 01:27:30|10370.4|10360.4|10371.4|10361.4|10372|10362|10370.1|10360.1|8
1620955660000|2021-05-14 01:27:40|10371.1|10361.1|10373|10363|10373|10363|10369.6|10359.6|13
1620955670000|2021-05-14 01:27:50|10372.8|10362.8|10371.8|10361.8|10373.4|10363.4|10371.4|10361.4|16
1620955680000|2021-05-14 01:28:00|10371.6|10361.6|10370.4|10360.4|10372.5|10362.5|10370.4|10360.4|15
1620955690000|2021-05-14 01:28:10|10370.3|10360.3|10368.5|10358.5|10370.3|10360.3|10368.5|10358.5|6
1620955700000|2021-05-14 01:28:20|10368.8|10358.8|10369.8|10359.8|10369.8|10359.8|10368.8|10358.8|7
1620955710000|2021-05-14 01:28:30|10369.5|10359.5|10369|10359|10369.6|10359.6|10368|10358|7
1620955720000|2021-05-14 01:28:40|10369.9|10359.9|10370.4|10360.4|10370.5|10360.5|10369.1|10359.1|9
1620955730000|2021-05-14 01:28:50|10370.5|10360.5|10370.5|10360.5|10370.8|10360.8|10370|10360|6
1620955740000|2021-05-14 01:29:00|10370.8|10360.8|10368.1|10358.1|10370.8|10360.8|10368.1|10358.1|9
1620955750000|2021-05-14 01:29:10|10368.3|10358.3|10367.3|10357.3|10368.4|10358.4|10366.8|10356.8|11
1620955760000|2021-05-14 01:29:20|10366.9|10356.9|10367.8|10357.8|10367.8|10357.8|10366.5|10356.5|8
1620955770000|2021-05-14 01:29:30|10368.3|10358.3|10369.3|10359.3|10369.3|10359.3|10366|10356|9
1620955780000|2021-05-14 01:29:40|10368.8|10358.8|10368.1|10358.1|10370.4|10360.4|10368|10358|14
1620955790000|2021-05-14 01:29:50|10367.9|10357.9|10367.6|10357.6|10367.9|10357.9|10367.1|10357.1|8
1620955800000|2021-05-14 01:30:00|10368.4|10358.4|10368|10358|10368.4|10358.4|10366.4|10356.4|15
1620955810000|2021-05-14 01:30:10|10367.8|10357.8|10366.3|10356.3|10367.8|10357.8|10366.3|10356.3|4
1620955820000|2021-05-14 01:30:20|10366|10356|10362.5|10352.5|10366|10356|10362.5|10352.5|12
1620955830000|2021-05-14 01:30:30|10362.3|10352.3|10357.8|10347.8|10362.3|10352.3|10357.8|10347.8|13
1620955840000|2021-05-14 01:30:40|10357.9|10347.9|10359|10349|10359.5|10349.5|10357.9|10347.9|12
1620955850000|2021-05-14 01:30:50|10359.5|10349.5|10356.6|10346.6|10360|10350|10356.6|10346.6|13
1620955860000|2021-05-14 01:31:00|10356.9|10346.9|10356|10346|10357.8|10347.8|10356|10346|15
1620955870000|2021-05-14 01:31:10|10355.8|10345.8|10358.3|10348.3|10358.8|10348.8|10355.8|10345.8|12
1620955880000|2021-05-14 01:31:20|10358.8|10348.8|10358|10348|10358.8|10348.8|10357.5|10347.5|7
1620955890000|2021-05-14 01:31:30|10358.3|10348.3|10358.6|10348.6|10359.5|10349.5|10358.1|10348.1|12
1620955900000|2021-05-14 01:31:40|10358.8|10348.8|10355.9|10345.9|10359.5|10349.5|10355.9|10345.9|9
1620955910000|2021-05-14 01:31:50|10356.4|10346.4|10354.1|10344.1|10356.6|10346.6|10354.1|10344.1|11
1620955920000|2021-05-14 01:32:00|10353.8|10343.8|10353.9|10343.9|10354.8|10344.8|10353.5|10343.5|16
1620955930000|2021-05-14 01:32:10|10354|10344|10348.5|10338.5|10354.8|10344.8|10348.5|10338.5|20
1620955940000|2021-05-14 01:32:20|10348|10338|10350.5|10340.5|10350.5|10340.5|10347.6|10337.6|18
1620955950000|2021-05-14 01:32:30|10350.8|10340.8|10350.6|10340.6|10351.1|10341.1|10350.6|10340.6|5
1620955960000|2021-05-14 01:32:40|10350.3|10340.3|10349|10339|10350.3|10340.3|10347.3|10337.3|11
1620955970000|2021-05-14 01:32:50|10348.8|10338.8|10349.4|10339.4|10349.4|10339.4|10347.5|10337.5|14
1620955980000|2021-05-14 01:33:00|10349.3|10339.3|10347.9|10337.9|10351.3|10341.3|10347.9|10337.9|14
1620955990000|2021-05-14 01:33:10|10348.1|10338.1|10348.1|10338.1|10349.3|10339.3|10347.9|10337.9|16
1620956000000|2021-05-14 01:33:20|10347.9|10337.9|10347.9|10337.9|10349.3|10339.3|10347.4|10337.4|13
1620956010000|2021-05-14 01:33:30|10348.3|10338.3|10344.9|10334.9|10348.3|10338.3|10343|10333|12
1620956020000|2021-05-14 01:33:40|10345.8|10335.8|10345.8|10335.8|10346|10336|10345.3|10335.3|13
1620956030000|2021-05-14 01:33:50|10346|10336|10347.5|10337.5|10347.9|10337.9|10346|10336|5
1620956040000|2021-05-14 01:34:00|10347.4|10337.4|10348|10338|10348|10338|10345.5|10335.5|6
1620956050000|2021-05-14 01:34:10|10348.5|10338.5|10354.1|10344.1|10354.1|10344.1|10348.5|10338.5|12
1620956060000|2021-05-14 01:34:20|10353.9|10343.9|10351.6|10341.6|10353.9|10343.9|10351.6|10341.6|10
1620956070000|2021-05-14 01:34:30|10352.6|10342.6|10351.5|10341.5|10352.6|10342.6|10349.6|10339.6|18
1620956080000|2021-05-14 01:34:40|10352.3|10342.3|10348|10338|10352.3|10342.3|10348|10338|10
1620956090000|2021-05-14 01:34:50|10347.8|10337.8|10345.3|10335.3|10347.8|10337.8|10345.3|10335.3|11
1620956100000|2021-05-14 01:35:00|10345.9|10335.9|10352.1|10342.1|10352.1|10342.1|10345.9|10335.9|17
1620956110000|2021-05-14 01:35:10|10352.5|10342.5|10349.6|10339.6|10352.5|10342.5|10349.6|10339.6|16
1620956120000|2021-05-14 01:35:20|10349.4|10339.4|10352.5|10342.5|10353|10343|10349.4|10339.4|15
1620956130000|2021-05-14 01:35:30|10352.8|10342.8|10353.8|10343.8|10353.8|10343.8|10352.8|10342.8|7
1620956140000|2021-05-14 01:35:40|10354|10344|10350.3|10340.3|10354|10344|10349.8|10339.8|12
1620956150000|2021-05-14 01:35:50|10349.8|10339.8|10350.3|10340.3|10350.3|10340.3|10348.4|10338.4|18
1620956160000|2021-05-14 01:36:00|10350.8|10340.8|10347.5|10337.5|10350.8|10340.8|10347.5|10337.5|15
1620956170000|2021-05-14 01:36:10|10347.3|10337.3|10346.3|10336.3|10347.9|10337.9|10346.3|10336.3|6
1620956180000|2021-05-14 01:36:20|10345.9|10335.9|10345.8|10335.8|10346.4|10336.4|10345.3|10335.3|7
1620956190000|2021-05-14 01:36:30|10345.3|10335.3|10346.9|10336.9|10346.9|10336.9|10345.3|10335.3|12
1620956200000|2021-05-14 01:36:40|10347.1|10337.1|10345.1|10335.1|10347.5|10337.5|10345.1|10335.1|11
1620956210000|2021-05-14 01:36:50|10345.6|10335.6|10343.5|10333.5|10345.6|10335.6|10343.5|10333.5|7
1620956220000|2021-05-14 01:37:00|10343.8|10333.8|10342.1|10332.1|10344|10334|10341.6|10331.6|12
1620956230000|2021-05-14 01:37:10|10342.8|10332.8|10341.1|10331.1|10343.5|10333.5|10341.1|10331.1|14
1620956240000|2021-05-14 01:37:20|10341.3|10331.3|10342.9|10332.9|10344|10334|10341.3|10331.3|20
1620956250000|2021-05-14 01:37:30|10342.8|10332.8|10341|10331|10342.8|10332.8|10341|10331|4
1620956260000|2021-05-14 01:37:40|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|10338.8|10328.8|10
1620956270000|2021-05-14 01:37:50|10340.4|10330.4|10341.5|10331.5|10341.5|10331.5|10340.4|10330.4|9
1620956280000|2021-05-14 01:38:00|10342.1|10332.1|10338.9|10328.9|10344.3|10334.3|10338.9|10328.9|20
1620956290000|2021-05-14 01:38:10|10339|10329|10340.4|10330.4|10341.3|10331.3|10339|10329|15
1620956300000|2021-05-14 01:38:20|10340|10330|10338.3|10328.3|10340.3|10330.3|10338.3|10328.3|21
1620956310000|2021-05-14 01:38:30|10338.6|10328.6|10336.9|10326.9|10339.3|10329.3|10336.9|10326.9|17
1620956320000|2021-05-14 01:38:40|10336.8|10326.8|10331.5|10321.5|10336.8|10326.8|10331.5|10321.5|17
1620956330000|2021-05-14 01:38:50|10331.9|10321.9|10334|10324|10334.8|10324.8|10331|10321|22
1620956340000|2021-05-14 01:39:00|10333.5|10323.5|10335.5|10325.5|10337|10327|10331.3|10321.3|17
1620956350000|2021-05-14 01:39:10|10336.8|10326.8|10334.8|10324.8|10336.8|10326.8|10334|10324|9
1620956360000|2021-05-14 01:39:20|10335.3|10325.3|10338.3|10328.3|10338.3|10328.3|10335.3|10325.3|15
1620956370000|2021-05-14 01:39:30|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10336.1|10326.1|14
1620956380000|2021-05-14 01:39:40|10338|10328|10337.3|10327.3|10338|10328|10335.9|10325.9|11
1620956390000|2021-05-14 01:39:50|10337.6|10327.6|10336.3|10326.3|10337.6|10327.6|10336.3|10326.3|6
1620956400000|2021-05-14 01:40:00|10336.8|10326.8|10338|10328|10338.1|10328.1|10334.5|10324.5|24
1620956410000|2021-05-14 01:40:10|10337.9|10327.9|10338|10328|10338|10328|10337.5|10327.5|10
1620956420000|2021-05-14 01:40:20|10338.1|10328.1|10340.3|10330.3|10340.3|10330.3|10338.1|10328.1|3
1620956430000|2021-05-14 01:40:30|10341|10331|10341.3|10331.3|10341.3|10331.3|10340.5|10330.5|5
1620956440000|2021-05-14 01:40:40|10341.5|10331.5|10342.1|10332.1|10342.5|10332.5|10341.5|10331.5|11
1620956450000|2021-05-14 01:40:50|10342.5|10332.5|10342|10332|10343.8|10333.8|10342|10332|13
1620956460000|2021-05-14 01:41:00|10342.8|10332.8|10343|10333|10343|10333|10342|10332|8
1620956470000|2021-05-14 01:41:10|10343.3|10333.3|10343.3|10333.3|10344.6|10334.6|10342.9|10332.9|14
1620956480000|2021-05-14 01:41:20|10343.1|10333.1|10342.8|10332.8|10344|10334|10342.8|10332.8|10
1620956490000|2021-05-14 01:41:30|10344|10334|10343.9|10333.9|10344.8|10334.8|10343.9|10333.9|8
1620956500000|2021-05-14 01:41:40|10343|10333|10344.8|10334.8|10344.8|10334.8|10342.5|10332.5|7
1620956510000|2021-05-14 01:41:50|10344.3|10334.3|10345.1|10335.1|10345.1|10335.1|10344|10334|5
1620956520000|2021-05-14 01:42:00|10345.4|10335.4|10344.8|10334.8|10345.4|10335.4|10343.9|10333.9|10
1620956530000|2021-05-14 01:42:10|10344.3|10334.3|10343.5|10333.5|10344.8|10334.8|10343.5|10333.5|11
1620956540000|2021-05-14 01:42:20|10343.8|10333.8|10344.3|10334.3|10345|10335|10343.8|10333.8|8
1620956550000|2021-05-14 01:42:30|10344|10334|10341.1|10331.1|10344|10334|10340|10330|19
1620956560000|2021-05-14 01:42:40|10340.5|10330.5|10341.3|10331.3|10341.3|10331.3|10340|10330|8
1620956570000|2021-05-14 01:42:50|10341|10331|10340.1|10330.1|10341.9|10331.9|10339.8|10329.8|19
1620956580000|2021-05-14 01:43:00|10339.8|10329.8|10338.3|10328.3|10339.8|10329.8|10336.4|10326.4|13
1620956590000|2021-05-14 01:43:10|10338.5|10328.5|10338.8|10328.8|10340.4|10330.4|10338.5|10328.5|7
1620956600000|2021-05-14 01:43:20|10338.5|10328.5|10334|10324|10338.8|10328.8|10333.4|10323.4|20
1620956610000|2021-05-14 01:43:30|10334.5|10324.5|10331|10321|10334.8|10324.8|10331|10321|16
1620956620000|2021-05-14 01:43:40|10330.6|10320.6|10332.4|10322.4|10332.4|10322.4|10327.4|10317.4|14
1620956630000|2021-05-14 01:43:50|10332.1|10322.1|10328.3|10318.3|10332.1|10322.1|10328.3|10318.3|16
1620956640000|2021-05-14 01:44:00|10328.9|10318.9|10330.6|10320.6|10331.3|10321.3|10326|10316|27
1620956650000|2021-05-14 01:44:10|10330.4|10320.4|10327.5|10317.5|10330.8|10320.8|10326.5|10316.5|17
1620956660000|2021-05-14 01:44:20|10328.3|10318.3|10326|10316|10329.3|10319.3|10326|10316|11
1620956670000|2021-05-14 01:44:30|10326.3|10316.3|10324.8|10314.8|10328.3|10318.3|10324.3|10314.3|18
1620956680000|2021-05-14 01:44:40|10325|10315|10326.9|10316.9|10328.3|10318.3|10325|10315|14
1620956690000|2021-05-14 01:44:50|10325.9|10315.9|10325.4|10315.4|10325.9|10315.9|10323.9|10313.9|23
1620956700000|2021-05-14 01:45:00|10325.1|10315.1|10330.6|10320.6|10330.8|10320.8|10324.4|10314.4|13
1620956710000|2021-05-14 01:45:10|10331|10321|10330.1|10320.1|10331.3|10321.3|10330.1|10320.1|9
1620956720000|2021-05-14 01:45:20|10329.9|10319.9|10331.3|10321.3|10331.3|10321.3|10329.1|10319.1|14
1620956730000|2021-05-14 01:45:30|10332|10322|10335|10325|10335|10325|10332|10322|6
1620956740000|2021-05-14 01:45:40|10335.1|10325.1|10335.1|10325.1|10335.5|10325.5|10335.1|10325.1|3
1620956750000|2021-05-14 01:45:50|10334.9|10324.9|10331.6|10321.6|10335.3|10325.3|10331.6|10321.6|19
1620956760000|2021-05-14 01:46:00|10331.3|10321.3|10329.4|10319.4|10331.3|10321.3|10329.1|10319.1|16
1620956770000|2021-05-14 01:46:10|10331.3|10321.3|10329.6|10319.6|10332.3|10322.3|10329.6|10319.6|12
1620956780000|2021-05-14 01:46:20|10330.5|10320.5|10329.1|10319.1|10331|10321|10328.6|10318.6|12
1620956790000|2021-05-14 01:46:30|10329|10319|10329.1|10319.1|10331|10321|10329|10319|8
1620956800000|2021-05-14 01:46:40|10329.5|10319.5|10326.6|10316.6|10330.3|10320.3|10326.6|10316.6|13
1620956810000|2021-05-14 01:46:50|10326.9|10316.9|10326.4|10316.4|10328.3|10318.3|10326.4|10316.4|17
1620956820000|2021-05-14 01:47:00|10326.1|10316.1|10316.5|10306.5|10326.1|10316.1|10316|10306|20
1620956830000|2021-05-14 01:47:10|10316.3|10306.3|10313.4|10303.4|10316.6|10306.6|10313.4|10303.4|23
1620956840000|2021-05-14 01:47:20|10313.3|10303.3|10317.4|10307.4|10317.4|10307.4|10312.5|10302.5|17
1620956850000|2021-05-14 01:47:30|10316.9|10306.9|10311.5|10301.5|10317.4|10307.4|10311.5|10301.5|16
1620956860000|2021-05-14 01:47:40|10310.9|10300.9|10313.9|10303.9|10313.9|10303.9|10309.8|10299.8|19
1620956870000|2021-05-14 01:47:50|10314|10304|10316.8|10306.8|10318.8|10308.8|10314|10304|19
1620956880000|2021-05-14 01:48:00|10316.5|10306.5|10316.8|10306.8|10317|10307|10315.6|10305.6|12
1620956890000|2021-05-14 01:48:10|10316.5|10306.5|10313.4|10303.4|10316.5|10306.5|10313.3|10303.3|17
1620956900000|2021-05-14 01:48:20|10312.9|10302.9|10313.9|10303.9|10314.5|10304.5|10311.8|10301.8|14
1620956910000|2021-05-14 01:48:30|10313|10303|10312.4|10302.4|10313.3|10303.3|10312.4|10302.4|5
1620956920000|2021-05-14 01:48:40|10312.1|10302.1|10312.1|10302.1|10312.3|10302.3|10311.8|10301.8|5
1620956930000|2021-05-14 01:48:50|10311.6|10301.6|10311.8|10301.8|10312.1|10302.1|10310.1|10300.1|11
1620956940000|2021-05-14 01:49:00|10311|10301|10312.3|10302.3|10314.3|10304.3|10310|10300|16
1620956950000|2021-05-14 01:49:10|10312.6|10302.6|10316.9|10306.9|10316.9|10306.9|10312.6|10302.6|13
1620956960000|2021-05-14 01:49:20|10317|10307|10318.8|10308.8|10318.8|10308.8|10316.8|10306.8|10
1620956970000|2021-05-14 01:49:30|10318.6|10308.6|10319.3|10309.3|10319.3|10309.3|10316.5|10306.5|13
1620956980000|2021-05-14 01:49:40|10319.1|10309.1|10319.1|10309.1|10319.4|10309.4|10316.6|10306.6|9
1620956990000|2021-05-14 01:49:50|10318.9|10308.9|10318.3|10308.3|10318.9|10308.9|10317.6|10307.6|9
1620957000000|2021-05-14 01:50:00|10317.9|10307.9|10317.3|10307.3|10317.9|10307.9|10314.5|10304.5|16
1620957010000|2021-05-14 01:50:10|10317.6|10307.6|10320.5|10310.5|10320.5|10310.5|10317.6|10307.6|14
1620957020000|2021-05-14 01:50:20|10320.8|10310.8|10324|10314|10324|10314|10320.3|10310.3|10
1620957030000|2021-05-14 01:50:30|10324.1|10314.1|10327.9|10317.9|10327.9|10317.9|10324.1|10314.1|17
1620957040000|2021-05-14 01:50:40|10328.1|10318.1|10330.3|10320.3|10330.8|10320.8|10324.6|10314.6|25
1620957050000|2021-05-14 01:50:50|10331.5|10321.5|10330.3|10320.3|10331.5|10321.5|10328.9|10318.9|14
1620957060000|2021-05-14 01:51:00|10331.5|10321.5|10332|10322|10332.1|10322.1|10329.3|10319.3|13
1620957070000|2021-05-14 01:51:10|10332.6|10322.6|10332.5|10322.5|10332.6|10322.6|10331.3|10321.3|7
1620957080000|2021-05-14 01:51:20|10332.6|10322.6|10333|10323|10333.5|10323.5|10332.6|10322.6|13
1620957090000|2021-05-14 01:51:30|10332.8|10322.8|10331.3|10321.3|10333|10323|10331.3|10321.3|12
1620957100000|2021-05-14 01:51:40|10331.1|10321.1|10331.8|10321.8|10331.8|10321.8|10331.1|10321.1|4
1620957110000|2021-05-14 01:51:50|10331.9|10321.9|10332|10322|10332.8|10322.8|10331.9|10321.9|9
1620957120000|2021-05-14 01:52:00|10332.3|10322.3|10332.8|10322.8|10332.9|10322.9|10332.3|10322.3|5
1620957130000|2021-05-14 01:52:10|10333.6|10323.6|10335|10325|10335|10325|10333.6|10323.6|6
1620957140000|2021-05-14 01:52:20|10334.8|10324.8|10333.4|10323.4|10335|10325|10332.9|10322.9|12
1620957150000|2021-05-14 01:52:30|10333.8|10323.8|10334.4|10324.4|10335.1|10325.1|10333.5|10323.5|8
1620957160000|2021-05-14 01:52:40|10334|10324|10335.1|10325.1|10335.1|10325.1|10334|10324|13
1620957170000|2021-05-14 01:52:50|10334.9|10324.9|10335.4|10325.4|10335.4|10325.4|10334.6|10324.6|12
1620957180000|2021-05-14 01:53:00|10335.3|10325.3|10335.4|10325.4|10335.8|10325.8|10334.9|10324.9|12
1620957190000|2021-05-14 01:53:10|10335.3|10325.3|10335.8|10325.8|10335.8|10325.8|10334.9|10324.9|5
1620957200000|2021-05-14 01:53:20|10336|10326|10337|10327|10337.8|10327.8|10336|10326|13
1620957210000|2021-05-14 01:53:30|10336.8|10326.8|10336|10326|10336.9|10326.9|10336|10326|6
1620957220000|2021-05-14 01:53:40|10335.8|10325.8|10332.8|10322.8|10335.8|10325.8|10332.6|10322.6|5
1620957230000|2021-05-14 01:53:50|10332|10322|10332.3|10322.3|10332.6|10322.6|10332|10322|4
1620957240000|2021-05-14 01:54:00|10332.1|10322.1|10333|10323|10333.8|10323.8|10330.8|10320.8|14
1620957250000|2021-05-14 01:54:10|10333.3|10323.3|10334.3|10324.3|10335|10325|10333.3|10323.3|6
1620957260000|2021-05-14 01:54:20|10333.9|10323.9|10333.8|10323.8|10336.5|10326.5|10333.1|10323.1|14
1620957270000|2021-05-14 01:54:30|10334.6|10324.6|10336.3|10326.3|10336.3|10326.3|10334.6|10324.6|3
1620957280000|2021-05-14 01:54:40|10336.1|10326.1|10335.6|10325.6|10336.6|10326.6|10334.5|10324.5|14
1620957290000|2021-05-14 01:54:50|10336|10326|10336.1|10326.1|10336.3|10326.3|10335.9|10325.9|5
1620957300000|2021-05-14 01:55:00|10335.8|10325.8|10336.8|10326.8|10336.8|10326.8|10334.1|10324.1|13
1620957310000|2021-05-14 01:55:10|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|1
1620957350000|2021-05-14 01:55:50|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|10335.9|10325.9|4
1620957360000|2021-05-14 01:56:00|10335.5|10325.5|10336.4|10326.4|10336.4|10326.4|10335.5|10325.5|6
1620957370000|2021-05-14 01:56:10|10336.8|10326.8|10338.8|10328.8|10338.8|10328.8|10336.8|10326.8|5
1620957380000|2021-05-14 01:56:20|10338.4|10328.4|10338.3|10328.3|10339.1|10329.1|10338.1|10328.1|9
1620957390000|2021-05-14 01:56:30|10338.5|10328.5|10337.8|10327.8|10338.9|10328.9|10337.5|10327.5|9
1620957400000|2021-05-14 01:56:40|10338.1|10328.1|10337.8|10327.8|10339.4|10329.4|10337.8|10327.8|8
1620957410000|2021-05-14 01:56:50|10337.4|10327.4|10336.8|10326.8|10337.4|10327.4|10335.1|10325.1|7
1620957420000|2021-05-14 01:57:00|10337.5|10327.5|10335.6|10325.6|10337.5|10327.5|10335.1|10325.1|7
1620957430000|2021-05-14 01:57:10|10335.8|10325.8|10335|10325|10337.3|10327.3|10335|10325|7
1620957440000|2021-05-14 01:57:20|10335.1|10325.1|10337.1|10327.1|10337.8|10327.8|10335.1|10325.1|8
1620957450000|2021-05-14 01:57:30|10337.4|10327.4|10335.8|10325.8|10337.4|10327.4|10335.3|10325.3|6
1620957460000|2021-05-14 01:57:40|10336.5|10326.5|10338.8|10328.8|10338.8|10328.8|10336.5|10326.5|5
1620957470000|2021-05-14 01:57:50|10339|10329|10339|10329|10339|10329|10338|10328|5
1620957480000|2021-05-14 01:58:00|10338.8|10328.8|10337.3|10327.3|10338.8|10328.8|10336.8|10326.8|9
1620957490000|2021-05-14 01:58:10|10337.4|10327.4|10337.3|10327.3|10338.3|10328.3|10337.3|10327.3|6
1620957500000|2021-05-14 01:58:20|10337|10327|10336.1|10326.1|10337|10327|10336.1|10326.1|4
1620957510000|2021-05-14 01:58:30|10336.6|10326.6|10336.9|10326.9|10336.9|10326.9|10336.6|10326.6|2
1620957520000|2021-05-14 01:58:40|10337.3|10327.3|10336.6|10326.6|10337.3|10327.3|10336.6|10326.6|11
1620957530000|2021-05-14 01:58:50|10336.4|10326.4|10336.1|10326.1|10337|10327|10335.5|10325.5|7
1620957540000|2021-05-14 01:59:00|10335.9|10325.9|10338|10328|10338|10328|10335.9|10325.9|7
1620957550000|2021-05-14 01:59:10|10338.8|10328.8|10339|10329|10339|10329|10338.8|10328.8|2
1620957560000|2021-05-14 01:59:20|10338.8|10328.8|10337.3|10327.3|10339.1|10329.1|10337.1|10327.1|5
1620957570000|2021-05-14 01:59:30|10337.1|10327.1|10336.5|10326.5|10337.1|10327.1|10336.5|10326.5|3
1620957580000|2021-05-14 01:59:40|10336.8|10326.8|10338.1|10328.1|10338.1|10328.1|10336.8|10326.8|8
1620957590000|2021-05-14 01:59:50|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|1
1620957600000|2021-05-14 02:00:00|10339.5|10329.5|10339.5|10329.5|10341|10331|10339.5|10329.5|11
1620957610000|2021-05-14 02:00:10|10339.3|10329.3|10336.9|10326.9|10339.3|10329.3|10336.9|10326.9|12
1620957620000|2021-05-14 02:00:20|10336.8|10326.8|10337.5|10327.5|10337.5|10327.5|10336.5|10326.5|5
1620957630000|2021-05-14 02:00:30|10337.8|10327.8|10340.8|10330.8|10340.8|10330.8|10337.8|10327.8|8
1620957640000|2021-05-14 02:00:40|10341.3|10331.3|10340.3|10330.3|10341.3|10331.3|10339.9|10329.9|9
1620957650000|2021-05-14 02:00:50|10339.8|10329.8|10336.5|10326.5|10339.8|10329.8|10336.5|10326.5|8
1620957660000|2021-05-14 02:01:00|10336.9|10326.9|10336.5|10326.5|10337|10327|10336.5|10326.5|5
1620957670000|2021-05-14 02:01:10|10336.9|10326.9|10338.8|10328.8|10338.8|10328.8|10336.9|10326.9|5
1620957680000|2021-05-14 02:01:20|10338.5|10328.5|10338.9|10328.9|10338.9|10328.9|10338.1|10328.1|5
1620957690000|2021-05-14 02:01:30|10338.8|10328.8|10339.3|10329.3|10339.3|10329.3|10337.8|10327.8|8
1620957700000|2021-05-14 02:01:40|10340|10330|10340.3|10330.3|10340.3|10330.3|10340|10330|2
1620957710000|2021-05-14 02:01:50|10339.9|10329.9|10338.8|10328.8|10339.9|10329.9|10338.5|10328.5|7
1620957720000|2021-05-14 02:02:00|10339.3|10329.3|10340|10330|10340.6|10330.6|10339.1|10329.1|9
1620957730000|2021-05-14 02:02:10|10339.8|10329.8|10341.6|10331.6|10342.8|10332.8|10339.8|10329.8|12
1620957740000|2021-05-14 02:02:20|10341.9|10331.9|10344.4|10334.4|10344.4|10334.4|10341.9|10331.9|10
1620957750000|2021-05-14 02:02:30|10344.3|10334.3|10344.5|10334.5|10345.6|10335.6|10344.3|10334.3|8
1620957760000|2021-05-14 02:02:40|10344.9|10334.9|10345.9|10335.9|10346.3|10336.3|10344.9|10334.9|6
1620957770000|2021-05-14 02:02:50|10345.6|10335.6|10345.3|10335.3|10345.8|10335.8|10345|10335|8
1620957780000|2021-05-14 02:03:00|10345.8|10335.8|10343.5|10333.5|10345.8|10335.8|10343.3|10333.3|8
1620957790000|2021-05-14 02:03:10|10343.6|10333.6|10343.6|10333.6|10344|10334|10343.3|10333.3|6
1620957800000|2021-05-14 02:03:20|10343.8|10333.8|10344.8|10334.8|10345.5|10335.5|10343.8|10333.8|7
1620957810000|2021-05-14 02:03:30|10345.1|10335.1|10341.1|10331.1|10345.1|10335.1|10341.1|10331.1|11
1620957820000|2021-05-14 02:03:40|10341.4|10331.4|10341|10331|10341.4|10331.4|10339.8|10329.8|7
1620957830000|2021-05-14 02:03:50|10340.6|10330.6|10339.4|10329.4|10341|10331|10339.4|10329.4|10
1620957840000|2021-05-14 02:04:00|10339.6|10329.6|10338.1|10328.1|10339.8|10329.8|10338.1|10328.1|7
1620957850000|2021-05-14 02:04:10|10337.9|10327.9|10336.4|10326.4|10337.9|10327.9|10336.4|10326.4|12
1620957860000|2021-05-14 02:04:20|10336.5|10326.5|10336.4|10326.4|10338.3|10328.3|10336.4|10326.4|11
1620957870000|2021-05-14 02:04:30|10335.3|10325.3|10335.5|10325.5|10335.5|10325.5|10335.3|10325.3|2
1620957880000|2021-05-14 02:04:40|10335.3|10325.3|10336|10326|10336.1|10326.1|10334.4|10324.4|11
1620957890000|2021-05-14 02:04:50|10335.8|10325.8|10334.9|10324.9|10335.8|10325.8|10334.8|10324.8|6
1620957900000|2021-05-14 02:05:00|10334.6|10324.6|10333.6|10323.6|10334.6|10324.6|10333.1|10323.1|13
1620957910000|2021-05-14 02:05:10|10332.9|10322.9|10337.5|10327.5|10338|10328|10332.9|10322.9|12
1620957920000|2021-05-14 02:05:20|10336.8|10326.8|10337|10327|10337.3|10327.3|10334.4|10324.4|13
1620957930000|2021-05-14 02:05:30|10336.8|10326.8|10336|10326|10336.8|10326.8|10335.9|10325.9|4
1620957940000|2021-05-14 02:05:40|10336.3|10326.3|10335.3|10325.3|10336.5|10326.5|10334.5|10324.5|17
1620957950000|2021-05-14 02:05:50|10334.8|10324.8|10337.9|10327.9|10338|10328|10334.8|10324.8|11
1620957960000|2021-05-14 02:06:00|10337|10327|10336|10326|10337.9|10327.9|10336|10326|10
1620957970000|2021-05-14 02:06:10|10335.3|10325.3|10336.5|10326.5|10336.5|10326.5|10333.6|10323.6|17
1620957980000|2021-05-14 02:06:20|10337|10327|10335.5|10325.5|10337.3|10327.3|10335.5|10325.5|8
1620957990000|2021-05-14 02:06:30|10335.3|10325.3|10332.5|10322.5|10335.3|10325.3|10332.1|10322.1|11
1620958000000|2021-05-14 02:06:40|10332.3|10322.3|10332.8|10322.8|10332.8|10322.8|10332.1|10322.1|5
1620958010000|2021-05-14 02:06:50|10332.5|10322.5|10331.1|10321.1|10333|10323|10331.1|10321.1|8
1620958020000|2021-05-14 02:07:00|10331.3|10321.3|10329.6|10319.6|10331.3|10321.3|10329.3|10319.3|11
1620958030000|2021-05-14 02:07:10|10329.3|10319.3|10329.4|10319.4|10329.4|10319.4|10328.3|10318.3|8
1620958040000|2021-05-14 02:07:20|10329|10319|10327.9|10317.9|10329.3|10319.3|10327.9|10317.9|9
1620958050000|2021-05-14 02:07:30|10327.4|10317.4|10326.8|10316.8|10328|10318|10326.5|10316.5|11
1620958060000|2021-05-14 02:07:40|10326.5|10316.5|10327.3|10317.3|10327.8|10317.8|10325.9|10315.9|16
1620958070000|2021-05-14 02:07:50|10327|10317|10328.5|10318.5|10329|10319|10327|10317|12
1620958080000|2021-05-14 02:08:00|10328.8|10318.8|10323.9|10313.9|10329.1|10319.1|10322.8|10312.8|19
1620958090000|2021-05-14 02:08:10|10323.6|10313.6|10321.5|10311.5|10324.8|10314.8|10321.1|10311.1|21
1620958100000|2021-05-14 02:08:20|10321.4|10311.4|10319.5|10309.5|10322.1|10312.1|10318.4|10308.4|20
1620958110000|2021-05-14 02:08:30|10318.5|10308.5|10318.5|10308.5|10319.6|10309.6|10316.5|10306.5|24
1620958120000|2021-05-14 02:08:40|10319|10309|10317.9|10307.9|10320.8|10310.8|10317.5|10307.5|17
1620958130000|2021-05-14 02:08:50|10318.8|10308.8|10319|10309|10320|10310|10318|10308|18
1620958140000|2021-05-14 02:09:00|10318.8|10308.8|10318.4|10308.4|10318.8|10308.8|10316|10306|11
1620958150000|2021-05-14 02:09:10|10320.3|10310.3|10320.6|10310.6|10320.6|10310.6|10319.8|10309.8|8
1620958160000|2021-05-14 02:09:20|10321.1|10311.1|10322|10312|10322|10312|10319.4|10309.4|13
1620958170000|2021-05-14 02:09:30|10321.5|10311.5|10322.9|10312.9|10322.9|10312.9|10321.5|10311.5|8
1620958180000|2021-05-14 02:09:40|10322.6|10312.6|10321.9|10311.9|10322.9|10312.9|10319.8|10309.8|15
1620958190000|2021-05-14 02:09:50|10321.5|10311.5|10321.3|10311.3|10322.1|10312.1|10321.3|10311.3|13
1620958200000|2021-05-14 02:10:00|10321.8|10311.8|10321.4|10311.4|10323.1|10313.1|10321.4|10311.4|14
1620958210000|2021-05-14 02:10:10|10321.6|10311.6|10324|10314|10326.8|10316.8|10321.6|10311.6|23
1620958220000|2021-05-14 02:10:20|10323.5|10313.5|10323.6|10313.6|10323.6|10313.6|10321.5|10311.5|12
1620958230000|2021-05-14 02:10:30|10322.6|10312.6|10324.6|10314.6|10326|10316|10322.6|10312.6|19
1620958240000|2021-05-14 02:10:40|10324.3|10314.3|10327.3|10317.3|10327.9|10317.9|10324.3|10314.3|14
1620958250000|2021-05-14 02:10:50|10325|10315|10323|10313|10325.3|10315.3|10322.4|10312.4|14
1620958260000|2021-05-14 02:11:00|10322.6|10312.6|10322.5|10312.5|10324|10314|10320.8|10310.8|27
1620958270000|2021-05-14 02:11:10|10322.3|10312.3|10327.5|10317.5|10327.5|10317.5|10322.3|10312.3|25
1620958280000|2021-05-14 02:11:20|10327.3|10317.3|10328.5|10318.5|10329.8|10319.8|10326|10316|24
1620958290000|2021-05-14 02:11:30|10327.6|10317.6|10328.1|10318.1|10329|10319|10326.3|10316.3|18
1620958300000|2021-05-14 02:11:40|10327.6|10317.6|10327.5|10317.5|10329.5|10319.5|10327.5|10317.5|16
1620958310000|2021-05-14 02:11:50|10327.8|10317.8|10325.9|10315.9|10329.5|10319.5|10325.9|10315.9|19
1620958320000|2021-05-14 02:12:00|10325.6|10315.6|10329|10319|10330.1|10320.1|10324.9|10314.9|19
1620958330000|2021-05-14 02:12:10|10328.5|10318.5|10330|10320|10331.4|10321.4|10328.5|10318.5|15
1620958340000|2021-05-14 02:12:20|10329.8|10319.8|10330.8|10320.8|10331.5|10321.5|10328.4|10318.4|22
1620958350000|2021-05-14 02:12:30|10330.5|10320.5|10330.4|10320.4|10331.5|10321.5|10329.8|10319.8|15
1620958360000|2021-05-14 02:12:40|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.4|10320.4|9
1620958370000|2021-05-14 02:12:50|10330.9|10320.9|10331.3|10321.3|10332.3|10322.3|10330.6|10320.6|11
1620958380000|2021-05-14 02:13:00|10331.1|10321.1|10331.5|10321.5|10332|10322|10330.1|10320.1|11
1620958390000|2021-05-14 02:13:10|10331.3|10321.3|10330.6|10320.6|10331.5|10321.5|10330.5|10320.5|8
1620958400000|2021-05-14 02:13:20|10330.9|10320.9|10330.9|10320.9|10331.4|10321.4|10330.9|10320.9|6
1620958410000|2021-05-14 02:13:30|10331.1|10321.1|10332|10322|10332|10322|10328.1|10318.1|13
1620958420000|2021-05-14 02:13:40|10331.8|10321.8|10331.5|10321.5|10331.8|10321.8|10331.5|10321.5|2
1620958430000|2021-05-14 02:13:50|10331.8|10321.8|10334.1|10324.1|10334.3|10324.3|10331.8|10321.8|13
1620958440000|2021-05-14 02:14:00|10334.3|10324.3|10333.3|10323.3|10334.6|10324.6|10332.6|10322.6|19
1620958450000|2021-05-14 02:14:10|10332.4|10322.4|10332.4|10322.4|10333.6|10323.6|10331.6|10321.6|10
1620958460000|2021-05-14 02:14:20|10332.3|10322.3|10334.4|10324.4|10334.4|10324.4|10332.3|10322.3|11
1620958470000|2021-05-14 02:14:30|10334.1|10324.1|10333.3|10323.3|10335.4|10325.4|10333|10323|17
1620958480000|2021-05-14 02:14:40|10332.8|10322.8|10336|10326|10337|10327|10332.8|10322.8|11
1620958490000|2021-05-14 02:14:50|10335.8|10325.8|10337.5|10327.5|10337.8|10327.8|10335.8|10325.8|13
1620958500000|2021-05-14 02:15:00|10337|10327|10336|10326|10337|10327|10335.6|10325.6|6
1620958510000|2021-05-14 02:15:10|10335.5|10325.5|10335.9|10325.9|10335.9|10325.9|10335.5|10325.5|2
1620958520000|2021-05-14 02:15:20|10335.5|10325.5|10333.9|10323.9|10335.5|10325.5|10333.5|10323.5|5
1620958530000|2021-05-14 02:15:30|10333.8|10323.8|10333.4|10323.4|10333.8|10323.8|10333.4|10323.4|2
1620958540000|2021-05-14 02:15:40|10333.6|10323.6|10333|10323|10333.6|10323.6|10331.4|10321.4|12
1620958560000|2021-05-14 02:16:00|10332.8|10322.8|10332.5|10322.5|10332.8|10322.8|10331.9|10321.9|11
1620958570000|2021-05-14 02:16:10|10332.3|10322.3|10330.3|10320.3|10332.3|10322.3|10330.3|10320.3|14
1620958580000|2021-05-14 02:16:20|10329.5|10319.5|10328.6|10318.6|10330.4|10320.4|10328.3|10318.3|6
1620958590000|2021-05-14 02:16:30|10328.4|10318.4|10328.3|10318.3|10328.4|10318.4|10328.3|10318.3|2
1620958600000|2021-05-14 02:16:40|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|10328.4|10318.4|3
1620958610000|2021-05-14 02:16:50|10328.4|10318.4|10328.6|10318.6|10328.6|10318.6|10328.4|10318.4|2
1620958620000|2021-05-14 02:17:00|10328.4|10318.4|10328.1|10318.1|10328.4|10318.4|10328|10318|5
1620958630000|2021-05-14 02:17:10|10328|10318|10328.3|10318.3|10328.3|10318.3|10327.3|10317.3|3
1620958640000|2021-05-14 02:17:20|10328.1|10318.1|10328.3|10318.3|10328.5|10318.5|10328.1|10318.1|5
1620958650000|2021-05-14 02:17:30|10328.1|10318.1|10327.6|10317.6|10328.1|10318.1|10327.1|10317.1|9
1620958660000|2021-05-14 02:17:40|10327.9|10317.9|10328.6|10318.6|10329.3|10319.3|10327.6|10317.6|7
1620958670000|2021-05-14 02:17:50|10328.9|10318.9|10329.3|10319.3|10329.3|10319.3|10328.9|10318.9|2
1620958680000|2021-05-14 02:18:00|10329|10319|10328.3|10318.3|10329|10319|10328.1|10318.1|7
1620958690000|2021-05-14 02:18:10|10328.6|10318.6|10328.3|10318.3|10328.6|10318.6|10328.3|10318.3|4
1620958700000|2021-05-14 02:18:20|10328.5|10318.5|10326.6|10316.6|10328.5|10318.5|10326.6|10316.6|5
1620958710000|2021-05-14 02:18:30|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1620958740000|2021-05-14 02:19:00|10326|10316|10324.4|10314.4|10326|10316|10324.1|10314.1|3
1620958770000|2021-05-14 02:19:30|10324.5|10314.5|10324.3|10314.3|10324.5|10314.5|10324.3|10314.3|2
1620958780000|2021-05-14 02:19:40|10324|10314|10326.3|10316.3|10326.3|10316.3|10323.4|10313.4|5
1620958790000|2021-05-14 02:19:50|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|2
1620958800000|2021-05-14 02:20:00|10327.8|10317.8|10330.1|10320.1|10330.3|10320.3|10327.8|10317.8|8
1620958810000|2021-05-14 02:20:10|10329.6|10319.6|10331.1|10321.1|10331.1|10321.1|10329.6|10319.6|5
1620958820000|2021-05-14 02:20:20|10331.8|10321.8|10331.4|10321.4|10331.8|10321.8|10330.5|10320.5|7
1620958830000|2021-05-14 02:20:30|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|1
1620958840000|2021-05-14 02:20:40|10331.5|10321.5|10330.3|10320.3|10331.5|10321.5|10330.3|10320.3|2
1620958900000|2021-05-14 02:21:40|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|10329|10319|6
1620958910000|2021-05-14 02:21:50|10330.5|10320.5|10330.8|10320.8|10330.8|10320.8|10330.5|10320.5|2
1620958920000|2021-05-14 02:22:00|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|1
1620958930000|2021-05-14 02:22:10|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|1
1620958940000|2021-05-14 02:22:20|10331.3|10321.3|10330.6|10320.6|10331.3|10321.3|10330.6|10320.6|3
1620958950000|2021-05-14 02:22:30|10330.4|10320.4|10329.8|10319.8|10330.4|10320.4|10329.8|10319.8|2
1620958960000|2021-05-14 02:22:40|10329.4|10319.4|10329|10319|10329.4|10319.4|10328.8|10318.8|3
1620958970000|2021-05-14 02:22:50|10329.3|10319.3|10328.5|10318.5|10329.3|10319.3|10328.3|10318.3|4
1620958980000|2021-05-14 02:23:00|10328.3|10318.3|10326.5|10316.5|10328.3|10318.3|10326.5|10316.5|7
1620958990000|2021-05-14 02:23:10|10326.6|10316.6|10326.4|10316.4|10326.6|10316.6|10326.4|10316.4|2
1620959000000|2021-05-14 02:23:20|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1620959010000|2021-05-14 02:23:30|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1620959030000|2021-05-14 02:23:50|10326.5|10316.5|10325.5|10315.5|10326.5|10316.5|10325.5|10315.5|3
1620959040000|2021-05-14 02:24:00|10325.8|10315.8|10325.1|10315.1|10325.8|10315.8|10324.9|10314.9|4
1620959050000|2021-05-14 02:24:10|10325|10315|10324.8|10314.8|10325|10315|10324.8|10314.8|10
1620959070000|2021-05-14 02:24:30|10324.3|10314.3|10323.5|10313.5|10324.3|10314.3|10323.5|10313.5|3
1620959080000|2021-05-14 02:24:40|10323.4|10313.4|10323|10313|10323.4|10313.4|10322.6|10312.6|6
1620959090000|2021-05-14 02:24:50|10323.3|10313.3|10323.1|10313.1|10323.3|10313.3|10323.1|10313.1|2
1620959100000|2021-05-14 02:25:00|10323.8|10313.8|10324.3|10314.3|10324.5|10314.5|10323.8|10313.8|4
1620959110000|2021-05-14 02:25:10|10323.8|10313.8|10324.8|10314.8|10325|10315|10323.8|10313.8|6
1620959120000|2021-05-14 02:25:20|10324.5|10314.5|10324.1|10314.1|10324.5|10314.5|10324.1|10314.1|2
1620959130000|2021-05-14 02:25:30|10324.3|10314.3|10326.4|10316.4|10327|10317|10324.3|10314.3|5
1620959140000|2021-05-14 02:25:40|10326|10316|10325.6|10315.6|10326|10316|10325.3|10315.3|5
1620959150000|2021-05-14 02:25:50|10325.3|10315.3|10325|10315|10325.3|10315.3|10324.8|10314.8|4
1620959160000|2021-05-14 02:26:00|10324.8|10314.8|10324.9|10314.9|10325|10315|10324.8|10314.8|6
1620959170000|2021-05-14 02:26:10|10325|10315|10324.8|10314.8|10325|10315|10324.8|10314.8|2
1620959180000|2021-05-14 02:26:20|10324.5|10314.5|10323.1|10313.1|10324.5|10314.5|10323.1|10313.1|6
1620959190000|2021-05-14 02:26:30|10323.3|10313.3|10324.5|10314.5|10324.5|10314.5|10323.3|10313.3|6
1620959200000|2021-05-14 02:26:40|10324|10314|10323.5|10313.5|10324|10314|10323.5|10313.5|4
1620959210000|2021-05-14 02:26:50|10323.3|10313.3|10322.3|10312.3|10323.3|10313.3|10320.8|10310.8|6
1620959230000|2021-05-14 02:27:10|10321.8|10311.8|10322.3|10312.3|10322.3|10312.3|10321.8|10311.8|2
1620959250000|2021-05-14 02:27:30|10321.8|10311.8|10321.8|10311.8|10321.8|10311.8|10321.8|10311.8|1
1620959260000|2021-05-14 02:27:40|10321|10311|10322|10312|10322|10312|10320.3|10310.3|5
1620959280000|2021-05-14 02:28:00|10322.3|10312.3|10321.8|10311.8|10322.5|10312.5|10321.8|10311.8|8
1620959290000|2021-05-14 02:28:10|10322|10312|10322.3|10312.3|10322.3|10312.3|10322|10312|2
1620959320000|2021-05-14 02:28:40|10321.8|10311.8|10321.8|10311.8|10321.8|10311.8|10321.8|10311.8|1
1620959330000|2021-05-14 02:28:50|10322|10312|10321.8|10311.8|10322.3|10312.3|10321.8|10311.8|3
1620959340000|2021-05-14 02:29:00|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|1
1620959350000|2021-05-14 02:29:10|10320.3|10310.3|10320.3|10310.3|10320.3|10310.3|10320.3|10310.3|1
1620959360000|2021-05-14 02:29:20|10321|10311|10321|10311|10321|10311|10321|10311|1
1620959370000|2021-05-14 02:29:30|10321.5|10311.5|10316.5|10306.5|10321.5|10311.5|10316.5|10306.5|9
1620959380000|2021-05-14 02:29:40|10316.1|10306.1|10315.6|10305.6|10316.5|10306.5|10315.5|10305.5|6
1620959390000|2021-05-14 02:29:50|10315.1|10305.1|10315.3|10305.3|10315.3|10305.3|10313.5|10303.5|9
1620959400000|2021-05-14 02:30:00|10316|10306|10327.4|10317.4|10328.8|10318.8|10315.5|10305.5|19
1620959410000|2021-05-14 02:30:10|10327.8|10317.8|10328|10318|10328.3|10318.3|10327.4|10317.4|9
1620959420000|2021-05-14 02:30:20|10328.3|10318.3|10328.3|10318.3|10328.8|10318.8|10327.9|10317.9|14
1620959430000|2021-05-14 02:30:30|10328.4|10318.4|10327.3|10317.3|10328.4|10318.4|10326.4|10316.4|12
1620959440000|2021-05-14 02:30:40|10326.8|10316.8|10326.9|10316.9|10327.3|10317.3|10322.5|10312.5|15
1620959450000|2021-05-14 02:30:50|10326.5|10316.5|10326.5|10316.5|10326.9|10316.9|10326.4|10316.4|6
1620959460000|2021-05-14 02:31:00|10326.3|10316.3|10328.3|10318.3|10328.3|10318.3|10325.1|10315.1|14
1620959470000|2021-05-14 02:31:10|10328.8|10318.8|10331.3|10321.3|10331.3|10321.3|10328.8|10318.8|12
1620959480000|2021-05-14 02:31:20|10330.6|10320.6|10331.4|10321.4|10332.3|10322.3|10329.8|10319.8|15
1620959490000|2021-05-14 02:31:30|10330.8|10320.8|10329|10319|10330.8|10320.8|10329|10319|7
1620959500000|2021-05-14 02:31:40|10328.8|10318.8|10329.1|10319.1|10329.9|10319.9|10327.3|10317.3|14
1620959510000|2021-05-14 02:31:50|10328.8|10318.8|10328.6|10318.6|10328.8|10318.8|10327.6|10317.6|11
1620959520000|2021-05-14 02:32:00|10328.4|10318.4|10324.5|10314.5|10328.4|10318.4|10323.6|10313.6|18
1620959530000|2021-05-14 02:32:10|10323.9|10313.9|10323.5|10313.5|10325|10315|10322.5|10312.5|16
1620959540000|2021-05-14 02:32:20|10324.3|10314.3|10322.6|10312.6|10324.3|10314.3|10322.6|10312.6|9
1620959550000|2021-05-14 02:32:30|10323.1|10313.1|10321.8|10311.8|10323.8|10313.8|10321.8|10311.8|10
1620959560000|2021-05-14 02:32:40|10322|10312|10321.5|10311.5|10322.6|10312.6|10321.3|10311.3|17
1620959570000|2021-05-14 02:32:50|10321.8|10311.8|10322|10312|10322.5|10312.5|10321.1|10311.1|9
1620959580000|2021-05-14 02:33:00|10322.4|10312.4|10321.5|10311.5|10322.4|10312.4|10321.5|10311.5|6
1620959590000|2021-05-14 02:33:10|10321.3|10311.3|10320.9|10310.9|10321.3|10311.3|10319.3|10309.3|16
1620959600000|2021-05-14 02:33:20|10320.3|10310.3|10318.1|10308.1|10320.6|10310.6|10317.6|10307.6|14
1620959610000|2021-05-14 02:33:30|10319|10309|10319.6|10309.6|10319.6|10309.6|10318.9|10308.9|9
1620959620000|2021-05-14 02:33:40|10319.3|10309.3|10320.3|10310.3|10321|10311|10319.3|10309.3|7
1620959630000|2021-05-14 02:33:50|10319.8|10309.8|10319|10309|10319.8|10309.8|10318|10308|12
1620959640000|2021-05-14 02:34:00|10319.3|10309.3|10321|10311|10322.3|10312.3|10319.3|10309.3|17
1620959650000|2021-05-14 02:34:10|10321.3|10311.3|10322.1|10312.1|10322.1|10312.1|10319.8|10309.8|15
1620959660000|2021-05-14 02:34:20|10321.6|10311.6|10324.3|10314.3|10324.3|10314.3|10321.5|10311.5|15
1620959670000|2021-05-14 02:34:30|10323.8|10313.8|10324.1|10314.1|10325.8|10315.8|10321.4|10311.4|17
1620959680000|2021-05-14 02:34:40|10323.6|10313.6|10322.9|10312.9|10324.1|10314.1|10322|10312|12
1620959690000|2021-05-14 02:34:50|10322.1|10312.1|10321.1|10311.1|10322.1|10312.1|10321|10311|6
1620959700000|2021-05-14 02:35:00|10321.4|10311.4|10323.3|10313.3|10324.5|10314.5|10321.4|10311.4|9
1620959710000|2021-05-14 02:35:10|10323.5|10313.5|10322.5|10312.5|10324.5|10314.5|10321.5|10311.5|17
1620959720000|2021-05-14 02:35:20|10322.8|10312.8|10324.3|10314.3|10324.9|10314.9|10322.8|10312.8|15
1620959730000|2021-05-14 02:35:30|10324|10314|10325|10315|10325|10315|10323.5|10313.5|9
1620959740000|2021-05-14 02:35:40|10324.9|10314.9|10324.5|10314.5|10325.8|10315.8|10324.5|10314.5|12
1620959750000|2021-05-14 02:35:50|10324.8|10314.8|10324|10314|10324.8|10314.8|10324|10314|3
1620959760000|2021-05-14 02:36:00|10323.9|10313.9|10326.6|10316.6|10326.8|10316.8|10323.9|10313.9|8
1620959770000|2021-05-14 02:36:10|10326.3|10316.3|10326.8|10316.8|10326.8|10316.8|10326.3|10316.3|3
1620959780000|2021-05-14 02:36:20|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.1|10316.1|3
1620959790000|2021-05-14 02:36:30|10325.6|10315.6|10325.8|10315.8|10326.8|10316.8|10325|10315|7
1620959800000|2021-05-14 02:36:40|10326.1|10316.1|10326.6|10316.6|10327.6|10317.6|10324.1|10314.1|11
1620959810000|2021-05-14 02:36:50|10326.9|10316.9|10324.1|10314.1|10328.4|10318.4|10324.1|10314.1|14
1620959820000|2021-05-14 02:37:00|10323.8|10313.8|10325|10315|10325|10315|10323.5|10313.5|9
1620959830000|2021-05-14 02:37:10|10324.6|10314.6|10315.9|10305.9|10324.6|10314.6|10315.9|10305.9|27
1620959840000|2021-05-14 02:37:20|10316.3|10306.3|10316.3|10306.3|10317|10307|10313.8|10303.8|11
1620959850000|2021-05-14 02:37:30|10315.6|10305.6|10314.8|10304.8|10315.6|10305.6|10312.8|10302.8|14
1620959860000|2021-05-14 02:37:40|10314.6|10304.6|10316|10306|10316|10306|10314.4|10304.4|6
1620959870000|2021-05-14 02:37:50|10315.5|10305.5|10314|10304|10315.9|10305.9|10314|10304|9
1620959880000|2021-05-14 02:38:00|10313.3|10303.3|10315.8|10305.8|10315.8|10305.8|10312.4|10302.4|15
1620959890000|2021-05-14 02:38:10|10315.5|10305.5|10313.5|10303.5|10316|10306|10313.5|10303.5|13
1620959900000|2021-05-14 02:38:20|10313.3|10303.3|10309.8|10299.8|10313.3|10303.3|10308.9|10298.9|15
1620959910000|2021-05-14 02:38:30|10310.4|10300.4|10310.4|10300.4|10311.8|10301.8|10309.8|10299.8|13
1620959920000|2021-05-14 02:38:40|10310.9|10300.9|10308.3|10298.3|10310.9|10300.9|10307.9|10297.9|13
1620959930000|2021-05-14 02:38:50|10307.6|10297.6|10308.1|10298.1|10308.5|10298.5|10307.3|10297.3|15
1620959940000|2021-05-14 02:39:00|10307.9|10297.9|10306.3|10296.3|10307.9|10297.9|10303.3|10293.3|19
1620959950000|2021-05-14 02:39:10|10306.5|10296.5|10303.9|10293.9|10306.6|10296.6|10303|10293|27
1620959960000|2021-05-14 02:39:20|10303.5|10293.5|10302.3|10292.3|10303.6|10293.6|10300.3|10290.3|19
1620959970000|2021-05-14 02:39:30|10301.8|10291.8|10302|10292|10302|10292|10300.6|10290.6|11
1620959980000|2021-05-14 02:39:40|10302.3|10292.3|10305.5|10295.5|10306|10296|10302.3|10292.3|12
1620959990000|2021-05-14 02:39:50|10305.8|10295.8|10305.3|10295.3|10306.4|10296.4|10304.5|10294.5|7
1620960000000|2021-05-14 02:40:00|10304.8|10294.8|10303.3|10293.3|10305|10295|10302.5|10292.5|13
1620960010000|2021-05-14 02:40:10|10303.1|10293.1|10300.8|10290.8|10303.5|10293.5|10300.8|10290.8|16
1620960020000|2021-05-14 02:40:20|10301|10291|10304.3|10294.3|10304.8|10294.8|10300.8|10290.8|19
1620960030000|2021-05-14 02:40:30|10304.6|10294.6|10304.9|10294.9|10306.4|10296.4|10304.5|10294.5|6
1620960040000|2021-05-14 02:40:40|10305.1|10295.1|10308.8|10298.8|10309|10299|10305.1|10295.1|12
1620960050000|2021-05-14 02:40:50|10309|10299|10309|10299|10309|10299|10308.8|10298.8|3
1620960060000|2021-05-14 02:41:00|10309.3|10299.3|10311.5|10301.5|10311.5|10301.5|10309.3|10299.3|5
1620960070000|2021-05-14 02:41:10|10311.3|10301.3|10311|10301|10311.8|10301.8|10310.5|10300.5|6
1620960080000|2021-05-14 02:41:20|10310.5|10300.5|10312.4|10302.4|10312.4|10302.4|10310.5|10300.5|6
1620960090000|2021-05-14 02:41:30|10312.3|10302.3|10312.3|10302.3|10312.5|10302.5|10311.5|10301.5|9
1620960100000|2021-05-14 02:41:40|10312.5|10302.5|10310.4|10300.4|10312.5|10302.5|10310.4|10300.4|8
1620960110000|2021-05-14 02:41:50|10309.8|10299.8|10312.8|10302.8|10312.8|10302.8|10309.8|10299.8|11
1620960120000|2021-05-14 02:42:00|10312.4|10302.4|10314|10304|10314|10304|10311.3|10301.3|17
1620960130000|2021-05-14 02:42:10|10315|10305|10311.8|10301.8|10315.1|10305.1|10311.8|10301.8|14
1620960140000|2021-05-14 02:42:20|10311.3|10301.3|10310|10300|10311.3|10301.3|10310|10300|5
1620960150000|2021-05-14 02:42:30|10310.4|10300.4|10309.5|10299.5|10311.5|10301.5|10309.1|10299.1|11
1620960160000|2021-05-14 02:42:40|10310.3|10300.3|10308.6|10298.6|10311.3|10301.3|10308.6|10298.6|11
1620960170000|2021-05-14 02:42:50|10308.5|10298.5|10307.3|10297.3|10308.5|10298.5|10306.9|10296.9|8
1620960180000|2021-05-14 02:43:00|10307.5|10297.5|10304.9|10294.9|10307.5|10297.5|10304.9|10294.9|12
1620960190000|2021-05-14 02:43:10|10304.6|10294.6|10304.5|10294.5|10304.6|10294.6|10303.3|10293.3|24
1620960200000|2021-05-14 02:43:20|10304.9|10294.9|10305.3|10295.3|10305.5|10295.5|10304.9|10294.9|5
1620960210000|2021-05-14 02:43:30|10304.8|10294.8|10304.5|10294.5|10304.9|10294.9|10303.5|10293.5|12
1620960220000|2021-05-14 02:43:40|10304.9|10294.9|10303.3|10293.3|10304.9|10294.9|10303|10293|15
1620960230000|2021-05-14 02:43:50|10303.6|10293.6|10304.5|10294.5|10304.5|10294.5|10303|10293|14
1620960240000|2021-05-14 02:44:00|10305|10295|10305.5|10295.5|10305.9|10295.9|10304.8|10294.8|11
1620960250000|2021-05-14 02:44:10|10305.3|10295.3|10306.5|10296.5|10306.5|10296.5|10305.3|10295.3|4
1620960260000|2021-05-14 02:44:20|10306.1|10296.1|10309.5|10299.5|10309.5|10299.5|10304.3|10294.3|18
1620960270000|2021-05-14 02:44:30|10308.9|10298.9|10308.8|10298.8|10309.9|10299.9|10308.8|10298.8|5
1620960280000|2021-05-14 02:44:40|10309.1|10299.1|10310.5|10300.5|10310.8|10300.8|10308.9|10298.9|14
1620960290000|2021-05-14 02:44:50|10310.3|10300.3|10308.4|10298.4|10310.3|10300.3|10308.4|10298.4|4
1620960300000|2021-05-14 02:45:00|10308.1|10298.1|10308.9|10298.9|10308.9|10298.9|10307.8|10297.8|10
1620960310000|2021-05-14 02:45:10|10309.5|10299.5|10307.8|10297.8|10310.5|10300.5|10307.8|10297.8|11
1620960320000|2021-05-14 02:45:20|10308|10298|10308|10298|10308.5|10298.5|10307.3|10297.3|6
1620960330000|2021-05-14 02:45:30|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|1
1620960340000|2021-05-14 02:45:40|10307|10297|10308.5|10298.5|10308.5|10298.5|10307|10297|6
1620960350000|2021-05-14 02:45:50|10307.9|10297.9|10308.5|10298.5|10308.5|10298.5|10307.9|10297.9|2
1620960370000|2021-05-14 02:46:10|10308.8|10298.8|10311|10301|10311|10301|10308.8|10298.8|10
1620960380000|2021-05-14 02:46:20|10310.8|10300.8|10310.4|10300.4|10310.8|10300.8|10310.4|10300.4|3
1620960390000|2021-05-14 02:46:30|10310|10300|10308.9|10298.9|10310|10300|10308.6|10298.6|6
1620960400000|2021-05-14 02:46:40|10309|10299|10309.3|10299.3|10310.4|10300.4|10309|10299|4
1620960410000|2021-05-14 02:46:50|10309|10299|10311|10301|10311|10301|10308.8|10298.8|7
1620960420000|2021-05-14 02:47:00|10311.5|10301.5|10312.9|10302.9|10312.9|10302.9|10311.5|10301.5|4
1620960430000|2021-05-14 02:47:10|10312.8|10302.8|10311.8|10301.8|10312.9|10302.9|10311.8|10301.8|6
1620960440000|2021-05-14 02:47:20|10311.5|10301.5|10309.3|10299.3|10311.5|10301.5|10309.3|10299.3|9
1620960450000|2021-05-14 02:47:30|10308.9|10298.9|10310.5|10300.5|10310.5|10300.5|10308.9|10298.9|5
1620960460000|2021-05-14 02:47:40|10310.1|10300.1|10312|10302|10312|10302|10310.1|10300.1|3
1620960470000|2021-05-14 02:47:50|10312.1|10302.1|10311.8|10301.8|10313|10303|10311.8|10301.8|8
1620960480000|2021-05-14 02:48:00|10312|10302|10313.1|10303.1|10313.8|10303.8|10312|10302|6
1620960490000|2021-05-14 02:48:10|10312.8|10302.8|10312|10302|10312.8|10302.8|10312|10302|4
1620960500000|2021-05-14 02:48:20|10311.9|10301.9|10311.3|10301.3|10311.9|10301.9|10311|10301|7
1620960510000|2021-05-14 02:48:30|10311|10301|10309.1|10299.1|10311|10301|10307.8|10297.8|12
1620960520000|2021-05-14 02:48:40|10308.9|10298.9|10308.9|10298.9|10310.4|10300.4|10308.9|10298.9|7
1620960530000|2021-05-14 02:48:50|10309.1|10299.1|10308.9|10298.9|10309.1|10299.1|10308.9|10298.9|4
1620960540000|2021-05-14 02:49:00|10309.1|10299.1|10311.3|10301.3|10311.6|10301.6|10308.9|10298.9|9
1620960550000|2021-05-14 02:49:10|10311.6|10301.6|10313|10303|10313|10303|10311.6|10301.6|7
1620960560000|2021-05-14 02:49:20|10313.3|10303.3|10315.5|10305.5|10316.3|10306.3|10313.3|10303.3|9
1620960570000|2021-05-14 02:49:30|10315.9|10305.9|10317|10307|10317.4|10307.4|10315.9|10305.9|7
1620960580000|2021-05-14 02:49:40|10317.4|10307.4|10315.3|10305.3|10318|10308|10315.3|10305.3|10
1620960590000|2021-05-14 02:49:50|10315.5|10305.5|10317.5|10307.5|10317.8|10307.8|10315.5|10305.5|8
1620960600000|2021-05-14 02:50:00|10317.8|10307.8|10318.8|10308.8|10319.4|10309.4|10317.8|10307.8|9
1620960610000|2021-05-14 02:50:10|10319.1|10309.1|10318.5|10308.5|10319.1|10309.1|10318.3|10308.3|4
1620960620000|2021-05-14 02:50:20|10318.8|10308.8|10316|10306|10318.8|10308.8|10316|10306|6
1620960630000|2021-05-14 02:50:30|10316.4|10306.4|10315.9|10305.9|10318.1|10308.1|10315.9|10305.9|13
1620960640000|2021-05-14 02:50:40|10316.1|10306.1|10319.3|10309.3|10319.9|10309.9|10316.1|10306.1|13
1620960650000|2021-05-14 02:50:50|10319|10309|10318.5|10308.5|10319.3|10309.3|10316|10306|14
1620960660000|2021-05-14 02:51:00|10318.8|10308.8|10317.1|10307.1|10319.5|10309.5|10317.1|10307.1|12
1620960670000|2021-05-14 02:51:10|10316.5|10306.5|10318.8|10308.8|10318.8|10308.8|10316.3|10306.3|8
1620960680000|2021-05-14 02:51:20|10319|10309|10319.4|10309.4|10319.4|10309.4|10319|10309|2
1620960690000|2021-05-14 02:51:30|10319.8|10309.8|10319|10309|10320.3|10310.3|10319|10309|5
1620960700000|2021-05-14 02:51:40|10319.3|10309.3|10322|10312|10322.3|10312.3|10319.3|10309.3|13
1620960710000|2021-05-14 02:51:50|10321.5|10311.5|10321.8|10311.8|10322.3|10312.3|10321.5|10311.5|15
1620960720000|2021-05-14 02:52:00|10322|10312|10321.9|10311.9|10324|10314|10321.9|10311.9|7
1620960730000|2021-05-14 02:52:10|10321.5|10311.5|10320.8|10310.8|10321.9|10311.9|10320.3|10310.3|11
1620960740000|2021-05-14 02:52:20|10321.1|10311.1|10320.3|10310.3|10321.3|10311.3|10320.1|10310.1|7
1620960750000|2021-05-14 02:52:30|10320.1|10310.1|10321.8|10311.8|10322|10312|10319.5|10309.5|9
1620960760000|2021-05-14 02:52:40|10322.1|10312.1|10322.6|10312.6|10322.6|10312.6|10321.5|10311.5|7
1620960770000|2021-05-14 02:52:50|10322.5|10312.5|10321.1|10311.1|10323.5|10313.5|10319.5|10309.5|20
1620960780000|2021-05-14 02:53:00|10320.3|10310.3|10320.4|10310.4|10320.6|10310.6|10319.8|10309.8|8
1620960790000|2021-05-14 02:53:10|10320.8|10310.8|10320.9|10310.9|10321.1|10311.1|10320.8|10310.8|3
1620960810000|2021-05-14 02:53:30|10321.1|10311.1|10324.4|10314.4|10324.8|10314.8|10321.1|10311.1|21
1620960820000|2021-05-14 02:53:40|10324.1|10314.1|10324.5|10314.5|10324.5|10314.5|10322.8|10312.8|12
1620960830000|2021-05-14 02:53:50|10324.8|10314.8|10325|10315|10325.6|10315.6|10324.6|10314.6|10
1620960840000|2021-05-14 02:54:00|10324.8|10314.8|10324.4|10314.4|10324.8|10314.8|10323.3|10313.3|11
1620960850000|2021-05-14 02:54:10|10324.6|10314.6|10325.1|10315.1|10325.1|10315.1|10324.6|10314.6|3
1620960860000|2021-05-14 02:54:20|10324.9|10314.9|10323.4|10313.4|10324.9|10314.9|10323|10313|7
1620960870000|2021-05-14 02:54:30|10323.6|10313.6|10327.5|10317.5|10328.4|10318.4|10323.6|10313.6|19
1620960880000|2021-05-14 02:54:40|10326.6|10316.6|10326.4|10316.4|10327|10317|10324.6|10314.6|16
1620960890000|2021-05-14 02:54:50|10326.1|10316.1|10325.5|10315.5|10326.1|10316.1|10325.5|10315.5|3
1620960900000|2021-05-14 02:55:00|10325|10315|10324.8|10314.8|10326.4|10316.4|10324.8|10314.8|8
1620960910000|2021-05-14 02:55:10|10324.4|10314.4|10324|10314|10324.5|10314.5|10323.1|10313.1|15
1620960920000|2021-05-14 02:55:20|10324.3|10314.3|10323|10313|10324.3|10314.3|10322.3|10312.3|8
1620960930000|2021-05-14 02:55:30|10322.9|10312.9|10322.8|10312.8|10322.9|10312.9|10321.4|10311.4|8
1620960940000|2021-05-14 02:55:40|10322.5|10312.5|10322.4|10312.4|10322.5|10312.5|10322.4|10312.4|2
1620960950000|2021-05-14 02:55:50|10322|10312|10321.3|10311.3|10322.5|10312.5|10321.3|10311.3|5
1620960960000|2021-05-14 02:56:00|10322|10312|10322.5|10312.5|10324.8|10314.8|10321.3|10311.3|13
1620960970000|2021-05-14 02:56:10|10322.4|10312.4|10322.8|10312.8|10323.5|10313.5|10321.3|10311.3|18
1620960980000|2021-05-14 02:56:20|10322.3|10312.3|10322.5|10312.5|10323.5|10313.5|10321.3|10311.3|15
1620960990000|2021-05-14 02:56:30|10323.4|10313.4|10323.9|10313.9|10323.9|10313.9|10323.4|10313.4|2
1620961000000|2021-05-14 02:56:40|10323.6|10313.6|10323.3|10313.3|10324|10314|10322.9|10312.9|9
1620961010000|2021-05-14 02:56:50|10322.8|10312.8|10321.8|10311.8|10322.8|10312.8|10321.8|10311.8|3
1620961020000|2021-05-14 02:57:00|10322|10312|10320.5|10310.5|10322.4|10312.4|10320.5|10310.5|6
1620961030000|2021-05-14 02:57:10|10320.3|10310.3|10316.3|10306.3|10320.3|10310.3|10316.3|10306.3|12
1620961040000|2021-05-14 02:57:20|10315.5|10305.5|10317.8|10307.8|10319.6|10309.6|10314.6|10304.6|20
1620961050000|2021-05-14 02:57:30|10317.3|10307.3|10318|10308|10318|10308|10317.3|10307.3|5
1620961060000|2021-05-14 02:57:40|10318.8|10308.8|10317.4|10307.4|10319.4|10309.4|10317.4|10307.4|6
1620961070000|2021-05-14 02:57:50|10317.1|10307.1|10316.8|10306.8|10317.1|10307.1|10315.3|10305.3|6
1620961080000|2021-05-14 02:58:00|10316.3|10306.3|10318.9|10308.9|10318.9|10308.9|10316.3|10306.3|8
1620961090000|2021-05-14 02:58:10|10318.6|10308.6|10317.5|10307.5|10319.3|10309.3|10317.1|10307.1|15
1620961100000|2021-05-14 02:58:20|10317.9|10307.9|10320.3|10310.3|10320.3|10310.3|10317.9|10307.9|13
1620961110000|2021-05-14 02:58:30|10320.1|10310.1|10319.4|10309.4|10320.1|10310.1|10319.4|10309.4|3
1620961120000|2021-05-14 02:58:40|10318.8|10308.8|10319.4|10309.4|10319.4|10309.4|10318.8|10308.8|2
1620961130000|2021-05-14 02:58:50|10319.8|10309.8|10321|10311|10321.3|10311.3|10319.4|10309.4|11
1620961140000|2021-05-14 02:59:00|10321.3|10311.3|10321.5|10311.5|10321.8|10311.8|10321.3|10311.3|4
1620961150000|2021-05-14 02:59:10|10321.8|10311.8|10322|10312|10323.8|10313.8|10321.8|10311.8|6
1620961160000|2021-05-14 02:59:20|10321.5|10311.5|10322|10312|10322.4|10312.4|10321.5|10311.5|5
1620961170000|2021-05-14 02:59:30|10322.5|10312.5|10324.4|10314.4|10325|10315|10322.5|10312.5|9
1620961180000|2021-05-14 02:59:40|10324.8|10314.8|10324.9|10314.9|10325|10315|10324.3|10314.3|6
1620961190000|2021-05-14 02:59:50|10324.8|10314.8|10324.8|10314.8|10325|10315|10324.1|10314.1|7
1620961200000|2021-05-14 03:00:00|10325|10315|10325.5|10315.5|10326.3|10316.3|10325|10315|8
1620961210000|2021-05-14 03:00:10|10325.9|10315.9|10325.5|10315.5|10325.9|10315.9|10325.5|10315.5|2
1620961220000|2021-05-14 03:00:20|10325|10315|10325|10315|10325.8|10315.8|10325|10315|4
1620961230000|2021-05-14 03:00:30|10324.9|10314.9|10324.8|10314.8|10325.8|10315.8|10324.1|10314.1|7
1620961240000|2021-05-14 03:00:40|10324.1|10314.1|10323.3|10313.3|10325|10315|10322.5|10312.5|13
1620961250000|2021-05-14 03:00:50|10323.5|10313.5|10325.5|10315.5|10326.4|10316.4|10323.5|10313.5|8
1620961260000|2021-05-14 03:01:00|10324.6|10314.6|10323|10313|10324.6|10314.6|10322.4|10312.4|9
1620961270000|2021-05-14 03:01:10|10323.8|10313.8|10324|10314|10324|10314|10323.8|10313.8|4
1620961280000|2021-05-14 03:01:20|10324.3|10314.3|10326.4|10316.4|10326.5|10316.5|10324.3|10314.3|5
1620961290000|2021-05-14 03:01:30|10326|10316|10325.9|10315.9|10326.4|10316.4|10325.9|10315.9|7
1620961300000|2021-05-14 03:01:40|10326.4|10316.4|10327.4|10317.4|10327.5|10317.5|10325.9|10315.9|7
1620961310000|2021-05-14 03:01:50|10326.9|10316.9|10326.3|10316.3|10326.9|10316.9|10326.3|10316.3|2
1620961320000|2021-05-14 03:02:00|10325.9|10315.9|10322.8|10312.8|10325.9|10315.9|10322.8|10312.8|10
1620961330000|2021-05-14 03:02:10|10322|10312|10321.5|10311.5|10322.4|10312.4|10321|10311|6
1620961340000|2021-05-14 03:02:20|10321|10311|10319.8|10309.8|10321|10311|10319.6|10309.6|11
1620961350000|2021-05-14 03:02:30|10320.3|10310.3|10321.8|10311.8|10321.8|10311.8|10320|10310|11
1620961360000|2021-05-14 03:02:40|10322.8|10312.8|10321.8|10311.8|10322.8|10312.8|10321|10311|11
1620961370000|2021-05-14 03:02:50|10321.6|10311.6|10319.3|10309.3|10321.6|10311.6|10319.1|10309.1|11
1620961380000|2021-05-14 03:03:00|10318.9|10308.9|10320.1|10310.1|10320.1|10310.1|10318.5|10308.5|6
1620961390000|2021-05-14 03:03:10|10319.9|10309.9|10318.8|10308.8|10320|10310|10318|10308|7
1620961400000|2021-05-14 03:03:20|10318.5|10308.5|10318|10308|10318.9|10308.9|10318|10308|7
1620961410000|2021-05-14 03:03:30|10318.5|10308.5|10320.1|10310.1|10320.4|10310.4|10318.5|10308.5|11
1620961420000|2021-05-14 03:03:40|10319.8|10309.8|10318.5|10308.5|10320|10310|10317.9|10307.9|9
1620961430000|2021-05-14 03:03:50|10318|10308|10316.8|10306.8|10318.3|10308.3|10316.3|10306.3|8
1620961440000|2021-05-14 03:04:00|10317|10307|10318.5|10308.5|10318.8|10308.8|10316.8|10306.8|13
1620961450000|2021-05-14 03:04:10|10318.9|10308.9|10318.8|10308.8|10318.9|10308.9|10318.3|10308.3|5
1620961460000|2021-05-14 03:04:20|10318.3|10308.3|10314.4|10304.4|10318.8|10308.8|10314.4|10304.4|13
1620961470000|2021-05-14 03:04:30|10314.6|10304.6|10316.3|10306.3|10316.3|10306.3|10314.6|10304.6|7
1620961480000|2021-05-14 03:04:40|10315.9|10305.9|10314.5|10304.5|10315.9|10305.9|10314|10304|11
1620961490000|2021-05-14 03:04:50|10314|10304|10315.6|10305.6|10315.6|10305.6|10313.9|10303.9|15
1620961500000|2021-05-14 03:05:00|10314.8|10304.8|10315.8|10305.8|10316.4|10306.4|10314.8|10304.8|10
1620961510000|2021-05-14 03:05:10|10315.5|10305.5|10311.5|10301.5|10315.5|10305.5|10311.5|10301.5|14
1620961520000|2021-05-14 03:05:20|10312.8|10302.8|10310|10300|10312.8|10302.8|10308.9|10298.9|20
1620961530000|2021-05-14 03:05:30|10311|10301|10313.5|10303.5|10313.6|10303.6|10311|10301|11
1620961540000|2021-05-14 03:05:40|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|1
1620961550000|2021-05-14 03:05:50|10313|10303|10312.3|10302.3|10313|10303|10312.3|10302.3|4
1620961560000|2021-05-14 03:06:00|10312.5|10302.5|10315|10305|10315|10305|10312.3|10302.3|10
1620961570000|2021-05-14 03:06:10|10315.3|10305.3|10313.5|10303.5|10315.3|10305.3|10313.5|10303.5|12
1620961580000|2021-05-14 03:06:20|10313.8|10303.8|10313.4|10303.4|10314.4|10304.4|10312.9|10302.9|8
1620961590000|2021-05-14 03:06:30|10313.6|10303.6|10314.3|10304.3|10315.8|10305.8|10313.5|10303.5|8
1620961600000|2021-05-14 03:06:40|10313.8|10303.8|10315.5|10305.5|10315.9|10305.9|10313.8|10303.8|7
1620961610000|2021-05-14 03:06:50|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|1
1620961620000|2021-05-14 03:07:00|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|1
1620961630000|2021-05-14 03:07:10|10316.4|10306.4|10315.3|10305.3|10316.5|10306.5|10315|10305|10
1620961640000|2021-05-14 03:07:20|10315|10305|10313.6|10303.6|10315|10305|10313.1|10303.1|7
1620961650000|2021-05-14 03:07:30|10314.1|10304.1|10313.6|10303.6|10314.1|10304.1|10313.6|10303.6|3
1620961660000|2021-05-14 03:07:40|10314|10304|10314.1|10304.1|10314.8|10304.8|10314|10304|7
1620961670000|2021-05-14 03:07:50|10314.5|10304.5|10314.5|10304.5|10314.5|10304.5|10314.5|10304.5|1
1620961680000|2021-05-14 03:08:00|10314.8|10304.8|10316.5|10306.5|10316.8|10306.8|10314.5|10304.5|17
1620961690000|2021-05-14 03:08:10|10316.8|10306.8|10318.3|10308.3|10318.9|10308.9|10316.8|10306.8|8
1620961700000|2021-05-14 03:08:20|10318|10308|10318.5|10308.5|10318.5|10308.5|10317|10307|7
1620961710000|2021-05-14 03:08:30|10318.4|10308.4|10317.3|10307.3|10318.4|10308.4|10316.6|10306.6|6
1620961720000|2021-05-14 03:08:40|10317.5|10307.5|10316.5|10306.5|10319.3|10309.3|10316.5|10306.5|7
1620961730000|2021-05-14 03:08:50|10315.4|10305.4|10314.6|10304.6|10315.8|10305.8|10314.6|10304.6|5
1620961750000|2021-05-14 03:09:10|10314.3|10304.3|10311.1|10301.1|10314.3|10304.3|10311.1|10301.1|8
1620961760000|2021-05-14 03:09:20|10311.3|10301.3|10308|10298|10311.8|10301.8|10308|10298|12
1620961770000|2021-05-14 03:09:30|10307.9|10297.9|10304.1|10294.1|10307.9|10297.9|10303.6|10293.6|12
1620961780000|2021-05-14 03:09:40|10304.4|10294.4|10303.5|10293.5|10304.4|10294.4|10302.9|10292.9|17
1620961790000|2021-05-14 03:09:50|10304|10294|10302.9|10292.9|10305|10295|10302.9|10292.9|19
1620961800000|2021-05-14 03:10:00|10302.3|10292.3|10294.4|10284.4|10302.3|10292.3|10294.4|10284.4|24
1620961810000|2021-05-14 03:10:10|10294.6|10284.6|10290|10280|10295.6|10285.6|10288.4|10278.4|27
1620961820000|2021-05-14 03:10:20|10291|10281|10292.5|10282.5|10292.8|10282.8|10290.6|10280.6|15
1620961830000|2021-05-14 03:10:30|10292.8|10282.8|10292.3|10282.3|10293.1|10283.1|10288.8|10278.8|21
1620961840000|2021-05-14 03:10:40|10292|10282|10291.3|10281.3|10292|10282|10290.3|10280.3|12
1620961850000|2021-05-14 03:10:50|10291.5|10281.5|10289.5|10279.5|10291.5|10281.5|10289.5|10279.5|4
1620961860000|2021-05-14 03:11:00|10289|10279|10289.5|10279.5|10293.3|10283.3|10289|10279|16
1620961870000|2021-05-14 03:11:10|10290.9|10280.9|10287.4|10277.4|10290.9|10280.9|10287.3|10277.3|15
1620961880000|2021-05-14 03:11:20|10287.5|10277.5|10288.1|10278.1|10288.8|10278.8|10287.4|10277.4|16
1620961890000|2021-05-14 03:11:30|10287.6|10277.6|10288.4|10278.4|10289.8|10279.8|10287.6|10277.6|11
1620961900000|2021-05-14 03:11:40|10288.1|10278.1|10289.5|10279.5|10289.5|10279.5|10284.3|10274.3|16
1620961910000|2021-05-14 03:11:50|10288.8|10278.8|10289|10279|10289.1|10279.1|10287.8|10277.8|23
1620961920000|2021-05-14 03:12:00|10288.3|10278.3|10286.8|10276.8|10289|10279|10286.8|10276.8|16
1620961930000|2021-05-14 03:12:10|10286.5|10276.5|10286.1|10276.1|10286.8|10276.8|10285.3|10275.3|12
1620961940000|2021-05-14 03:12:20|10285.9|10275.9|10279.8|10269.8|10285.9|10275.9|10277.3|10267.3|24
1620961950000|2021-05-14 03:12:30|10279.4|10269.4|10285.8|10275.8|10285.8|10275.8|10278.4|10268.4|19
1620961960000|2021-05-14 03:12:40|10286.8|10276.8|10288.3|10278.3|10288.8|10278.8|10286.8|10276.8|9
1620961970000|2021-05-14 03:12:50|10288.1|10278.1|10290.4|10280.4|10291|10281|10288.1|10278.1|15
1620961980000|2021-05-14 03:13:00|10290.6|10280.6|10296.6|10286.6|10296.8|10286.8|10290.4|10280.4|23
1620961990000|2021-05-14 03:13:10|10296.3|10286.3|10293.3|10283.3|10296.3|10286.3|10292|10282|12
1620962000000|2021-05-14 03:13:20|10293.5|10283.5|10300|10290|10300|10290|10293.4|10283.4|23
1620962010000|2021-05-14 03:13:30|10300.4|10290.4|10302.3|10292.3|10303.5|10293.5|10300|10290|17
1620962020000|2021-05-14 03:13:40|10301.8|10291.8|10303.4|10293.4|10303.4|10293.4|10300.1|10290.1|8
1620962030000|2021-05-14 03:13:50|10303.5|10293.5|10308.8|10298.8|10309.5|10299.5|10303.5|10293.5|15
1620962040000|2021-05-14 03:14:00|10308.9|10298.9|10311.3|10301.3|10311.8|10301.8|10308.9|10298.9|14
1620962050000|2021-05-14 03:14:10|10311.6|10301.6|10314.5|10304.5|10315|10305|10311.6|10301.6|16
1620962060000|2021-05-14 03:14:20|10314.4|10304.4|10311.5|10301.5|10314.4|10304.4|10309.6|10299.6|25
1620962070000|2021-05-14 03:14:30|10311.4|10301.4|10309.5|10299.5|10312.3|10302.3|10309.5|10299.5|16
1620962080000|2021-05-14 03:14:40|10310|10300|10308.8|10298.8|10310.1|10300.1|10308.5|10298.5|15
1620962090000|2021-05-14 03:14:50|10309|10299|10308.8|10298.8|10309.3|10299.3|10308.5|10298.5|8
1620962100000|2021-05-14 03:15:00|10308.4|10298.4|10317.3|10307.3|10318.3|10308.3|10308.4|10298.4|22
1620962110000|2021-05-14 03:15:10|10317|10307|10321.8|10311.8|10323.4|10313.4|10316.8|10306.8|22
1620962120000|2021-05-14 03:15:20|10321.5|10311.5|10321.8|10311.8|10323|10313|10318.1|10308.1|20
1620962130000|2021-05-14 03:15:30|10322.4|10312.4|10320.5|10310.5|10322.4|10312.4|10319.3|10309.3|19
1620962140000|2021-05-14 03:15:40|10321.1|10311.1|10318.3|10308.3|10321.5|10311.5|10316.8|10306.8|19
1620962150000|2021-05-14 03:15:50|10316.8|10306.8|10318.3|10308.3|10318.3|10308.3|10316.8|10306.8|16
1620962160000|2021-05-14 03:16:00|10317.8|10307.8|10320|10310|10320|10310|10317|10307|12
1620962170000|2021-05-14 03:16:10|10319.5|10309.5|10319.1|10309.1|10321.5|10311.5|10318.8|10308.8|17
1620962180000|2021-05-14 03:16:20|10318.3|10308.3|10325.6|10315.6|10326.5|10316.5|10317.3|10307.3|8
1620962190000|2021-05-14 03:16:30|10324.1|10314.1|10323|10313|10325|10315|10322.4|10312.4|18
1620962200000|2021-05-14 03:16:40|10322.8|10312.8|10322|10312|10322.8|10312.8|10320.4|10310.4|10
1620962210000|2021-05-14 03:16:50|10322.3|10312.3|10327|10317|10327.8|10317.8|10322.3|10312.3|17
1620962220000|2021-05-14 03:17:00|10325.8|10315.8|10327.5|10317.5|10327.5|10317.5|10325.8|10315.8|14
1620962230000|2021-05-14 03:17:10|10326.9|10316.9|10327.8|10317.8|10327.8|10317.8|10326.8|10316.8|9
1620962240000|2021-05-14 03:17:20|10327.4|10317.4|10329.8|10319.8|10329.8|10319.8|10327.4|10317.4|12
1620962250000|2021-05-14 03:17:30|10329.4|10319.4|10331|10321|10331.5|10321.5|10328.8|10318.8|14
1620962260000|2021-05-14 03:17:40|10331.3|10321.3|10329.6|10319.6|10331.3|10321.3|10329.4|10319.4|14
1620962270000|2021-05-14 03:17:50|10329.5|10319.5|10327.8|10317.8|10329.5|10319.5|10327.8|10317.8|10
1620962280000|2021-05-14 03:18:00|10327.5|10317.5|10329|10319|10334.8|10324.8|10327.3|10317.3|25
1620962290000|2021-05-14 03:18:10|10329.8|10319.8|10330|10320|10331.8|10321.8|10329.3|10319.3|13
1620962300000|2021-05-14 03:18:20|10329.5|10319.5|10327.8|10317.8|10329.5|10319.5|10327.8|10317.8|7
1620962310000|2021-05-14 03:18:30|10328.4|10318.4|10327.1|10317.1|10328.9|10318.9|10326.8|10316.8|14
1620962320000|2021-05-14 03:18:40|10327.5|10317.5|10327.5|10317.5|10327.8|10317.8|10325.8|10315.8|14
1620962330000|2021-05-14 03:18:50|10326.6|10316.6|10326.6|10316.6|10327.5|10317.5|10325.9|10315.9|12
1620962340000|2021-05-14 03:19:00|10326.8|10316.8|10326.1|10316.1|10327.4|10317.4|10326.1|10316.1|10
1620962350000|2021-05-14 03:19:10|10326.3|10316.3|10324.3|10314.3|10326.3|10316.3|10323.8|10313.8|6
1620962360000|2021-05-14 03:19:20|10325|10315|10321|10311|10325.5|10315.5|10320.6|10310.6|20
1620962370000|2021-05-14 03:19:30|10320.6|10310.6|10317.6|10307.6|10320.6|10310.6|10317.6|10307.6|14
1620962380000|2021-05-14 03:19:40|10317.4|10307.4|10317.8|10307.8|10317.8|10307.8|10316.5|10306.5|7
1620962390000|2021-05-14 03:19:50|10317.5|10307.5|10315.9|10305.9|10317.5|10307.5|10315.9|10305.9|5
1620962400000|2021-05-14 03:20:00|10316|10306|10321.8|10311.8|10323.3|10313.3|10316|10306|15
1620962410000|2021-05-14 03:20:10|10321.5|10311.5|10322.8|10312.8|10323.3|10313.3|10321.5|10311.5|13
1620962420000|2021-05-14 03:20:20|10322.5|10312.5|10318|10308|10322.5|10312.5|10317.1|10307.1|16
1620962430000|2021-05-14 03:20:30|10317.8|10307.8|10319.3|10309.3|10319.3|10309.3|10317.4|10307.4|11
1620962440000|2021-05-14 03:20:40|10319.5|10309.5|10317.8|10307.8|10319.5|10309.5|10317.8|10307.8|10
1620962450000|2021-05-14 03:20:50|10316.8|10306.8|10314.8|10304.8|10318|10308|10314|10304|16
1620962460000|2021-05-14 03:21:00|10314.1|10304.1|10313.5|10303.5|10314.5|10304.5|10313.5|10303.5|9
1620962470000|2021-05-14 03:21:10|10314.3|10304.3|10311.1|10301.1|10314.3|10304.3|10310.6|10300.6|16
1620962480000|2021-05-14 03:21:20|10310.9|10300.9|10309.8|10299.8|10311|10301|10309.3|10299.3|17
1620962490000|2021-05-14 03:21:30|10310.1|10300.1|10309.3|10299.3|10310.8|10300.8|10307.8|10297.8|20
1620962500000|2021-05-14 03:21:40|10310|10300|10309.1|10299.1|10311.9|10301.9|10308.9|10298.9|25
1620962510000|2021-05-14 03:21:50|10308.8|10298.8|10306.9|10296.9|10308.8|10298.8|10304.4|10294.4|21
1620962520000|2021-05-14 03:22:00|10306.5|10296.5|10304|10294|10307|10297|10302.9|10292.9|22
1620962530000|2021-05-14 03:22:10|10304.1|10294.1|10303.6|10293.6|10304.5|10294.5|10303.6|10293.6|6
1620962540000|2021-05-14 03:22:20|10304.1|10294.1|10308.4|10298.4|10309.6|10299.6|10304.1|10294.1|19
1620962550000|2021-05-14 03:22:30|10307.8|10297.8|10306|10296|10307.8|10297.8|10305.3|10295.3|18
1620962560000|2021-05-14 03:22:40|10305.9|10295.9|10305.4|10295.4|10306.1|10296.1|10304|10294|14
1620962570000|2021-05-14 03:22:50|10305.1|10295.1|10306.5|10296.5|10306.6|10296.6|10304.5|10294.5|14
1620962580000|2021-05-14 03:23:00|10306.8|10296.8|10307.5|10297.5|10307.5|10297.5|10303.9|10293.9|17
1620962590000|2021-05-14 03:23:10|10307.6|10297.6|10306.4|10296.4|10307.9|10297.9|10305.4|10295.4|11
1620962600000|2021-05-14 03:23:20|10306.3|10296.3|10305.6|10295.6|10307|10297|10305.4|10295.4|12
1620962610000|2021-05-14 03:23:30|10306|10296|10302.9|10292.9|10306.5|10296.5|10302.6|10292.6|15
1620962620000|2021-05-14 03:23:40|10303.3|10293.3|10300.8|10290.8|10303.3|10293.3|10300.8|10290.8|18
1620962630000|2021-05-14 03:23:50|10300.6|10290.6|10299.4|10289.4|10301.9|10291.9|10298.4|10288.4|14
1620962640000|2021-05-14 03:24:00|10300.4|10290.4|10298.3|10288.3|10300.4|10290.4|10297.3|10287.3|9
1620962650000|2021-05-14 03:24:10|10298.8|10288.8|10299.3|10289.3|10301|10291|10297.8|10287.8|23
1620962660000|2021-05-14 03:24:20|10300|10290|10303|10293|10303.8|10293.8|10300|10290|10
1620962670000|2021-05-14 03:24:30|10303.4|10293.4|10303.5|10293.5|10304|10294|10302|10292|15
1620962680000|2021-05-14 03:24:40|10302.8|10292.8|10298.3|10288.3|10302.8|10292.8|10298.3|10288.3|18
1620962690000|2021-05-14 03:24:50|10298.8|10288.8|10298|10288|10299.3|10289.3|10297.3|10287.3|15
1620962700000|2021-05-14 03:25:00|10298.3|10288.3|10293|10283|10298.5|10288.5|10292.9|10282.9|21
1620962710000|2021-05-14 03:25:10|10293.3|10283.3|10297.5|10287.5|10297.9|10287.9|10293.3|10283.3|17
1620962720000|2021-05-14 03:25:20|10297.8|10287.8|10298.3|10288.3|10298.3|10288.3|10296.8|10286.8|12
1620962730000|2021-05-14 03:25:30|10298|10288|10297|10287|10298.5|10288.5|10296.1|10286.1|17
1620962740000|2021-05-14 03:25:40|10296.9|10286.9|10295.8|10285.8|10297.5|10287.5|10295|10285|12
1620962750000|2021-05-14 03:25:50|10295.3|10285.3|10289.5|10279.5|10295.8|10285.8|10288.9|10278.9|18
1620962760000|2021-05-14 03:26:00|10289.8|10279.8|10286|10276|10290|10280|10285.5|10275.5|23
1620962770000|2021-05-14 03:26:10|10285.8|10275.8|10288.5|10278.5|10289.8|10279.8|10284.8|10274.8|24
1620962780000|2021-05-14 03:26:20|10288|10278|10289.3|10279.3|10289.4|10279.4|10286.3|10276.3|19
1620962790000|2021-05-14 03:26:30|10289|10279|10285.9|10275.9|10289.1|10279.1|10285.9|10275.9|11
1620962800000|2021-05-14 03:26:40|10285.3|10275.3|10284.8|10274.8|10285.3|10275.3|10283.9|10273.9|9
1620962810000|2021-05-14 03:26:50|10285.3|10275.3|10278.9|10268.9|10285.5|10275.5|10278.9|10268.9|22
1620962820000|2021-05-14 03:27:00|10279.3|10269.3|10272.3|10262.3|10279.3|10269.3|10272.3|10262.3|20
1620962830000|2021-05-14 03:27:10|10273|10263|10269.9|10259.9|10273|10263|10267.4|10257.4|25
1620962840000|2021-05-14 03:27:20|10269.6|10259.6|10264.4|10254.4|10269.8|10259.8|10264.4|10254.4|21
1620962850000|2021-05-14 03:27:30|10265.1|10255.1|10260.8|10250.8|10265.1|10255.1|10259.8|10249.8|31
1620962860000|2021-05-14 03:27:40|10260.5|10250.5|10259.5|10249.5|10262.1|10252.1|10259.5|10249.5|24
1620962870000|2021-05-14 03:27:50|10259.4|10249.4|10263|10253|10265.3|10255.3|10259.4|10249.4|17
1620962880000|2021-05-14 03:28:00|10263.5|10253.5|10261|10251|10265.3|10255.3|10258.1|10248.1|22
1620962890000|2021-05-14 03:28:10|10260.8|10250.8|10258.3|10248.3|10260.9|10250.9|10257.3|10247.3|13
1620962900000|2021-05-14 03:28:20|10257.8|10247.8|10259|10249|10259.3|10249.3|10257.6|10247.6|15
1620962910000|2021-05-14 03:28:30|10259.3|10249.3|10258|10248|10259.3|10249.3|10257.1|10247.1|25
1620962920000|2021-05-14 03:28:40|10257.8|10247.8|10257.1|10247.1|10260.6|10250.6|10256.8|10246.8|22
1620962930000|2021-05-14 03:28:50|10257.9|10247.9|10254|10244|10258.3|10248.3|10254|10244|26
1620962940000|2021-05-14 03:29:00|10254.3|10244.3|10255|10245|10255.8|10245.8|10253.1|10243.1|17
1620962950000|2021-05-14 03:29:10|10254.9|10244.9|10253.9|10243.9|10255|10245|10253.8|10243.8|15
1620962960000|2021-05-14 03:29:20|10254.5|10244.5|10255.4|10245.4|10255.8|10245.8|10254.3|10244.3|12
1620962970000|2021-05-14 03:29:30|10255.8|10245.8|10258.5|10248.5|10258.5|10248.5|10255.8|10245.8|6
1620962980000|2021-05-14 03:29:40|10258.8|10248.8|10262|10252|10263.1|10253.1|10258.5|10248.5|18
1620962990000|2021-05-14 03:29:50|10261.8|10251.8|10262.5|10252.5|10263.4|10253.4|10261.5|10251.5|20
1620963000000|2021-05-14 03:30:00|10262.9|10252.9|10265|10255|10265|10255|10262.9|10252.9|7
1620963010000|2021-05-14 03:30:10|10265.6|10255.6|10264.8|10254.8|10265.6|10255.6|10264.6|10254.6|9
1620963020000|2021-05-14 03:30:20|10264.9|10254.9|10267.1|10257.1|10267.1|10257.1|10264.9|10254.9|5
1620963030000|2021-05-14 03:30:30|10267.4|10257.4|10269.5|10259.5|10270.1|10260.1|10267.4|10257.4|10
1620963040000|2021-05-14 03:30:40|10270|10260|10270.5|10260.5|10271.6|10261.6|10270|10260|6
1620963050000|2021-05-14 03:30:50|10270.9|10260.9|10272.3|10262.3|10272.3|10262.3|10268.5|10258.5|12
1620963060000|2021-05-14 03:31:00|10272|10262|10273.1|10263.1|10273.1|10263.1|10271.8|10261.8|12
1620963070000|2021-05-14 03:31:10|10272.9|10262.9|10272.5|10262.5|10273.1|10263.1|10272.5|10262.5|10
1620963080000|2021-05-14 03:31:20|10273|10263|10270.4|10260.4|10273|10263|10270.4|10260.4|7
1620963090000|2021-05-14 03:31:30|10270.1|10260.1|10267.6|10257.6|10270.1|10260.1|10267.6|10257.6|7
1620963100000|2021-05-14 03:31:40|10268|10258|10268.5|10258.5|10268.8|10258.8|10267.5|10257.5|10
1620963110000|2021-05-14 03:31:50|10268.1|10258.1|10269.3|10259.3|10269.6|10259.6|10267.3|10257.3|9
1620963120000|2021-05-14 03:32:00|10269.8|10259.8|10269.5|10259.5|10271.3|10261.3|10269.5|10259.5|12
1620963130000|2021-05-14 03:32:10|10269.9|10259.9|10268.5|10258.5|10270.3|10260.3|10268.5|10258.5|7
1620963140000|2021-05-14 03:32:20|10268.9|10258.9|10268.9|10258.9|10268.9|10258.9|10268.9|10258.9|1
1620963150000|2021-05-14 03:32:30|10268.8|10258.8|10268.5|10258.5|10268.9|10258.9|10268.5|10258.5|5
1620963160000|2021-05-14 03:32:40|10268.3|10258.3|10267.5|10257.5|10268.3|10258.3|10267.3|10257.3|11
1620963170000|2021-05-14 03:32:50|10267.8|10257.8|10267.8|10257.8|10268.6|10258.6|10267.5|10257.5|8
1620963180000|2021-05-14 03:33:00|10267.5|10257.5|10267.9|10257.9|10268|10258|10267.3|10257.3|10
1620963190000|2021-05-14 03:33:10|10267.5|10257.5|10267.3|10257.3|10268|10258|10267.3|10257.3|5
1620963200000|2021-05-14 03:33:20|10267.8|10257.8|10268.5|10258.5|10269.5|10259.5|10267.8|10257.8|4
1620963210000|2021-05-14 03:33:30|10268.9|10258.9|10269.3|10259.3|10269.3|10259.3|10268.9|10258.9|2
1620963220000|2021-05-14 03:33:40|10269.4|10259.4|10270|10260|10270|10260|10269.4|10259.4|6
1620963230000|2021-05-14 03:33:50|10270.3|10260.3|10269.5|10259.5|10270.3|10260.3|10269.5|10259.5|7
1620963240000|2021-05-14 03:34:00|10270|10260|10272.5|10262.5|10272.5|10262.5|10269.8|10259.8|8
1620963260000|2021-05-14 03:34:20|10273.3|10263.3|10276.8|10266.8|10278.5|10268.5|10273.3|10263.3|8
1620963270000|2021-05-14 03:34:30|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|1
1620963280000|2021-05-14 03:34:40|10276.3|10266.3|10273|10263|10276.3|10266.3|10272.9|10262.9|7
1620963290000|2021-05-14 03:34:50|10272.3|10262.3|10271.9|10261.9|10272.4|10262.4|10271.5|10261.5|6
1620963300000|2021-05-14 03:35:00|10271.4|10261.4|10271.5|10261.5|10271.9|10261.9|10271.4|10261.4|4
1620963310000|2021-05-14 03:35:10|10271.3|10261.3|10271.8|10261.8|10271.9|10261.9|10271|10261|5
1620963320000|2021-05-14 03:35:20|10271.5|10261.5|10271.5|10261.5|10271.5|10261.5|10271.5|10261.5|1
1620963330000|2021-05-14 03:35:30|10271.8|10261.8|10272.4|10262.4|10272.4|10262.4|10271.8|10261.8|3
1620963340000|2021-05-14 03:35:40|10271.8|10261.8|10271.6|10261.6|10272.4|10262.4|10271.6|10261.6|3
1620963350000|2021-05-14 03:35:50|10271.4|10261.4|10269.6|10259.6|10271.4|10261.4|10269.6|10259.6|5
1620963360000|2021-05-14 03:36:00|10270.4|10260.4|10269.4|10259.4|10270.4|10260.4|10269.3|10259.3|10
1620963370000|2021-05-14 03:36:10|10269.1|10259.1|10267.4|10257.4|10269.1|10259.1|10267|10257|4
1620963380000|2021-05-14 03:36:20|10268.1|10258.1|10265.6|10255.6|10268.1|10258.1|10265.1|10255.1|11
1620963390000|2021-05-14 03:36:30|10265.9|10255.9|10265.9|10255.9|10266.4|10256.4|10265.9|10255.9|3
1620963400000|2021-05-14 03:36:40|10265.8|10255.8|10262.1|10252.1|10265.8|10255.8|10262|10252|10
1620963410000|2021-05-14 03:36:50|10262|10252|10261.4|10251.4|10262|10252|10261.3|10251.3|4
1620963420000|2021-05-14 03:37:00|10261|10251|10259|10249|10261|10251|10258.5|10248.5|10
1620963430000|2021-05-14 03:37:10|10258.5|10248.5|10259|10249|10259|10249|10258.3|10248.3|4
1620963440000|2021-05-14 03:37:20|10258.5|10248.5|10258.5|10248.5|10259|10249|10258.3|10248.3|5
1620963450000|2021-05-14 03:37:30|10258.3|10248.3|10258.5|10248.5|10258.5|10248.5|10258.3|10248.3|2
1620963460000|2021-05-14 03:37:40|10259|10249|10258.9|10248.9|10259.3|10249.3|10258.9|10248.9|3
1620963470000|2021-05-14 03:37:50|10258.5|10248.5|10259.3|10249.3|10259.3|10249.3|10258.5|10248.5|3
1620963480000|2021-05-14 03:38:00|10259.6|10249.6|10261.6|10251.6|10261.6|10251.6|10259.6|10249.6|9
1620963490000|2021-05-14 03:38:10|10261.3|10251.3|10259.5|10249.5|10261.3|10251.3|10259.3|10249.3|3
1620963500000|2021-05-14 03:38:20|10259.3|10249.3|10260.3|10250.3|10260.3|10250.3|10259|10249|6
1620963510000|2021-05-14 03:38:30|10259.4|10249.4|10259.9|10249.9|10260.4|10250.4|10259.1|10249.1|16
1620963520000|2021-05-14 03:38:40|10259.5|10249.5|10259.1|10249.1|10260.3|10250.3|10259.1|10249.1|8
1620963530000|2021-05-14 03:38:50|10258.9|10248.9|10258.3|10248.3|10259.1|10249.1|10258.3|10248.3|7
1620963540000|2021-05-14 03:39:00|10258.6|10248.6|10257.3|10247.3|10259.8|10249.8|10257.3|10247.3|6
1620963550000|2021-05-14 03:39:10|10257.8|10247.8|10257.6|10247.6|10258|10248|10257.6|10247.6|3
1620963560000|2021-05-14 03:39:20|10257.5|10247.5|10257.4|10247.4|10257.5|10247.5|10257.3|10247.3|4
1620963570000|2021-05-14 03:39:30|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|1
1620963580000|2021-05-14 03:39:40|10258|10248|10257.9|10247.9|10258|10248|10256.9|10246.9|6
1620963590000|2021-05-14 03:39:50|10258.1|10248.1|10258.3|10248.3|10259.5|10249.5|10258.1|10248.1|5
1620963600000|2021-05-14 03:40:00|10257.9|10247.9|10258|10248|10258.3|10248.3|10257.3|10247.3|10
1620963610000|2021-05-14 03:40:10|10258.3|10248.3|10258.8|10248.8|10259.5|10249.5|10258|10248|12
1620963620000|2021-05-14 03:40:20|10258.5|10248.5|10256.8|10246.8|10258.5|10248.5|10256.5|10246.5|6
1620963630000|2021-05-14 03:40:30|10257|10247|10256.8|10246.8|10257.1|10247.1|10256.8|10246.8|4
1620963640000|2021-05-14 03:40:40|10256.6|10246.6|10258|10248|10258.3|10248.3|10256.6|10246.6|9
1620963650000|2021-05-14 03:40:50|10258.3|10248.3|10258.3|10248.3|10258.9|10248.9|10257.8|10247.8|8
1620963660000|2021-05-14 03:41:00|10257.6|10247.6|10256.4|10246.4|10257.6|10247.6|10256.4|10246.4|4
1620963670000|2021-05-14 03:41:10|10255.5|10245.5|10254.8|10244.8|10255.9|10245.9|10254.8|10244.8|7
1620963680000|2021-05-14 03:41:20|10255|10245|10256.1|10246.1|10256.9|10246.9|10254.6|10244.6|10
1620963700000|2021-05-14 03:41:40|10255.9|10245.9|10254|10244|10255.9|10245.9|10253.6|10243.6|8
1620963710000|2021-05-14 03:41:50|10253.6|10243.6|10253.8|10243.8|10254|10244|10253.4|10243.4|10
1620963720000|2021-05-14 03:42:00|10253.6|10243.6|10253.8|10243.8|10253.9|10243.9|10253.3|10243.3|5
1620963730000|2021-05-14 03:42:10|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|1
1620963740000|2021-05-14 03:42:20|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|1
1620963750000|2021-05-14 03:42:30|10253.4|10243.4|10250.4|10240.4|10253.4|10243.4|10249|10239|9
1620963760000|2021-05-14 03:42:40|10250.1|10240.1|10249.9|10239.9|10250.4|10240.4|10249.9|10239.9|3
1620963770000|2021-05-14 03:42:50|10249.5|10239.5|10249.1|10239.1|10249.5|10239.5|10249.1|10239.1|4
1620963780000|2021-05-14 03:43:00|10249.5|10239.5|10249.9|10239.9|10250.6|10240.6|10249.5|10239.5|6
1620963790000|2021-05-14 03:43:10|10250.5|10240.5|10251.3|10241.3|10252.1|10242.1|10250.5|10240.5|4
1620963800000|2021-05-14 03:43:20|10250.6|10240.6|10250|10240|10250.6|10240.6|10250|10240|4
1620963810000|2021-05-14 03:43:30|10249.8|10239.8|10251.1|10241.1|10251.1|10241.1|10249.8|10239.8|3
1620963820000|2021-05-14 03:43:40|10251|10241|10250.3|10240.3|10251|10241|10250.3|10240.3|7
1620963830000|2021-05-14 03:43:50|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|1
1620963840000|2021-05-14 03:44:00|10250.9|10240.9|10250.8|10240.8|10250.9|10240.9|10250.5|10240.5|3
1620963860000|2021-05-14 03:44:20|10250.6|10240.6|10252.5|10242.5|10252.5|10242.5|10250.6|10240.6|4
1620963870000|2021-05-14 03:44:30|10252.9|10242.9|10253.8|10243.8|10253.8|10243.8|10252.9|10242.9|2
1620963880000|2021-05-14 03:44:40|10254|10244|10255|10245|10255.3|10245.3|10254|10244|6
1620963890000|2021-05-14 03:44:50|10255.4|10245.4|10257.3|10247.3|10257.8|10247.8|10255|10245|6
1620963900000|2021-05-14 03:45:00|10257.4|10247.4|10258.1|10248.1|10258.8|10248.8|10257.4|10247.4|6
1620963910000|2021-05-14 03:45:10|10258.4|10248.4|10257.6|10247.6|10258.8|10248.8|10257.6|10247.6|6
1620963920000|2021-05-14 03:45:20|10257.5|10247.5|10258.4|10248.4|10258.4|10248.4|10257.3|10247.3|8
1620963930000|2021-05-14 03:45:30|10258.1|10248.1|10258.4|10248.4|10259|10249|10257.5|10247.5|8
1620963940000|2021-05-14 03:45:40|10258.9|10248.9|10258.8|10248.8|10258.9|10248.9|10258.1|10248.1|5
1620963950000|2021-05-14 03:45:50|10258.5|10248.5|10258|10248|10258.5|10248.5|10257.6|10247.6|4
1620963960000|2021-05-14 03:46:00|10257.5|10247.5|10255.8|10245.8|10258|10248|10255.8|10245.8|6
1620963970000|2021-05-14 03:46:10|10255|10245|10254.1|10244.1|10255|10245|10253.8|10243.8|8
1620963980000|2021-05-14 03:46:20|10253.8|10243.8|10253.8|10243.8|10253.8|10243.8|10253|10243|8
1620963990000|2021-05-14 03:46:30|10254.3|10244.3|10255.9|10245.9|10257|10247|10254.3|10244.3|13
1620964000000|2021-05-14 03:46:40|10255.5|10245.5|10250.3|10240.3|10255.5|10245.5|10250.3|10240.3|6
1620964010000|2021-05-14 03:46:50|10250|10240|10250|10240|10250|10240|10249.4|10239.4|6
1620964020000|2021-05-14 03:47:00|10250.3|10240.3|10249.4|10239.4|10250.3|10240.3|10249|10239|6
1620964030000|2021-05-14 03:47:10|10248.8|10238.8|10249|10239|10249|10239|10248.8|10238.8|2
1620964040000|2021-05-14 03:47:20|10249.4|10239.4|10249.4|10239.4|10249.4|10239.4|10249.4|10239.4|1
1620964060000|2021-05-14 03:47:40|10250.3|10240.3|10250.8|10240.8|10250.8|10240.8|10250.3|10240.3|2
1620964070000|2021-05-14 03:47:50|10251.4|10241.4|10251.5|10241.5|10251.5|10241.5|10251.4|10241.4|2
1620964080000|2021-05-14 03:48:00|10251.3|10241.3|10250.8|10240.8|10251.4|10241.4|10250.8|10240.8|4
1620964090000|2021-05-14 03:48:10|10251.3|10241.3|10250.9|10240.9|10251.4|10241.4|10250.9|10240.9|3
1620964100000|2021-05-14 03:48:20|10250.3|10240.3|10251.3|10241.3|10251.3|10241.3|10250.3|10240.3|5
1620964110000|2021-05-14 03:48:30|10251|10241|10251.4|10241.4|10251.4|10241.4|10251|10241|2
1620964120000|2021-05-14 03:48:40|10251|10241|10251|10241|10251.3|10241.3|10250.4|10240.4|5
1620964130000|2021-05-14 03:48:50|10250.5|10240.5|10250.9|10240.9|10251.3|10241.3|10250.5|10240.5|3
1620964140000|2021-05-14 03:49:00|10250.5|10240.5|10251.3|10241.3|10251.3|10241.3|10250.5|10240.5|4
1620964170000|2021-05-14 03:49:30|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|1
1620964180000|2021-05-14 03:49:40|10251.6|10241.6|10252|10242|10252|10242|10251|10241|9
1620964190000|2021-05-14 03:49:50|10250.9|10240.9|10251.5|10241.5|10254|10244|10250.9|10240.9|6
1620964200000|2021-05-14 03:50:00|10251.1|10241.1|10250|10240|10251.1|10241.1|10250|10240|4
1620964210000|2021-05-14 03:50:10|10249.8|10239.8|10249.3|10239.3|10249.8|10239.8|10249.3|10239.3|3
1620964250000|2021-05-14 03:50:50|10248.8|10238.8|10248.5|10238.5|10248.8|10238.8|10248.5|10238.5|2
1620964260000|2021-05-14 03:51:00|10248.3|10238.3|10245.4|10235.4|10248.3|10238.3|10245.4|10235.4|2
1620964270000|2021-05-14 03:51:10|10245.1|10235.1|10243.5|10233.5|10245.1|10235.1|10243.5|10233.5|5
1620964280000|2021-05-14 03:51:20|10243.9|10233.9|10241.6|10231.6|10243.9|10233.9|10241.6|10231.6|3
1620964290000|2021-05-14 03:51:30|10241.9|10231.9|10241.9|10231.9|10242.5|10232.5|10241.9|10231.9|4
1620964300000|2021-05-14 03:51:40|10242.4|10232.4|10241.8|10231.8|10242.4|10232.4|10241.5|10231.5|9
1620964310000|2021-05-14 03:51:50|10241.5|10231.5|10242.3|10232.3|10242.3|10232.3|10241.5|10231.5|3
1620964320000|2021-05-14 03:52:00|10242.6|10232.6|10242.6|10232.6|10242.6|10232.6|10242.4|10232.4|4
1620964330000|2021-05-14 03:52:10|10242.4|10232.4|10243|10233|10243|10233|10242.4|10232.4|3
1620964350000|2021-05-14 03:52:30|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|1
1620964360000|2021-05-14 03:52:40|10243.4|10233.4|10242|10232|10243.4|10233.4|10242|10232|4
1620964370000|2021-05-14 03:52:50|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|1
1620964380000|2021-05-14 03:53:00|10240.8|10230.8|10241.5|10231.5|10241.8|10231.8|10240.4|10230.4|7
1620964390000|2021-05-14 03:53:10|10241.6|10231.6|10241.4|10231.4|10241.6|10231.6|10241.4|10231.4|2
1620964400000|2021-05-14 03:53:20|10241.6|10231.6|10242.1|10232.1|10242.9|10232.9|10241.6|10231.6|6
1620964410000|2021-05-14 03:53:30|10241.9|10231.9|10241.5|10231.5|10241.9|10231.9|10241.1|10231.1|4
1620964420000|2021-05-14 03:53:40|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|1
1620964430000|2021-05-14 03:53:50|10240.6|10230.6|10240.6|10230.6|10241.1|10231.1|10240.6|10230.6|4
1620964440000|2021-05-14 03:54:00|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10240.6|10230.6|3
1620964450000|2021-05-14 03:54:10|10241.3|10231.3|10241.6|10231.6|10241.8|10231.8|10241.3|10231.3|4
1620964460000|2021-05-14 03:54:20|10241.8|10231.8|10241.1|10231.1|10242.3|10232.3|10241.1|10231.1|5
1620964470000|2021-05-14 03:54:30|10240.6|10230.6|10240.6|10230.6|10241.1|10231.1|10240.4|10230.4|5
1620964480000|2021-05-14 03:54:40|10241|10231|10241|10231|10241|10231|10241|10231|1
1620964490000|2021-05-14 03:54:50|10240.6|10230.6|10241.4|10231.4|10241.4|10231.4|10240.6|10230.6|2
1620964500000|2021-05-14 03:55:00|10241.1|10231.1|10241.5|10231.5|10241.5|10231.5|10241.1|10231.1|3
1620964510000|2021-05-14 03:55:10|10240.8|10230.8|10240.6|10230.6|10240.8|10230.8|10240.6|10230.6|2
1620964520000|2021-05-14 03:55:20|10239.9|10229.9|10239.9|10229.9|10239.9|10229.9|10239.4|10229.4|5
1620964550000|2021-05-14 03:55:50|10240.4|10230.4|10240.5|10230.5|10240.5|10230.5|10240.4|10230.4|2
1620964560000|2021-05-14 03:56:00|10239.9|10229.9|10242|10232|10242|10232|10239.9|10229.9|4
1620964570000|2021-05-14 03:56:10|10242.3|10232.3|10242.1|10232.1|10242.3|10232.3|10242.1|10232.1|2
1620964600000|2021-05-14 03:56:40|10241.6|10231.6|10242.3|10232.3|10242.3|10232.3|10241.6|10231.6|3
1620964610000|2021-05-14 03:56:50|10241.8|10231.8|10241.9|10231.9|10242.4|10232.4|10241.8|10231.8|3
1620964620000|2021-05-14 03:57:00|10242.4|10232.4|10241.4|10231.4|10242.4|10232.4|10241.4|10231.4|3
1620964630000|2021-05-14 03:57:10|10241|10231|10240.4|10230.4|10241|10231|10240.3|10230.3|4
1620964640000|2021-05-14 03:57:20|10240|10230|10238.8|10228.8|10240|10230|10238.5|10228.5|8
1620964650000|2021-05-14 03:57:30|10238.3|10228.3|10238.1|10228.1|10239.4|10229.4|10238|10228|5
1620964660000|2021-05-14 03:57:40|10238.6|10228.6|10211.8|10201.8|10239.6|10229.6|10211.3|10201.3|18
1620964670000|2021-05-14 03:57:50|10213.1|10203.1|10216.8|10206.8|10216.8|10206.8|10212.5|10202.5|19
1620964680000|2021-05-14 03:58:00|10217.4|10207.4|10223.5|10213.5|10223.5|10213.5|10216.6|10206.6|9
1620964690000|2021-05-14 03:58:10|10221.6|10211.6|10221.4|10211.4|10221.6|10211.6|10220.6|10210.6|8
1620964700000|2021-05-14 03:58:20|10220.6|10210.6|10226.8|10216.8|10226.8|10216.8|10220.4|10210.4|11
1620964710000|2021-05-14 03:58:30|10225.9|10215.9|10226.6|10216.6|10227.9|10217.9|10225.8|10215.8|11
1620964720000|2021-05-14 03:58:40|10226.1|10216.1|10223|10213|10226.1|10216.1|10222.3|10212.3|11
1620964730000|2021-05-14 03:58:50|10223.1|10213.1|10223.3|10213.3|10223.8|10213.8|10222|10212|8
1620964740000|2021-05-14 03:59:00|10223.6|10213.6|10223.3|10213.3|10223.6|10213.6|10223.3|10213.3|2
1620964750000|2021-05-14 03:59:10|10223.5|10213.5|10222.8|10212.8|10224|10214|10222.8|10212.8|5
1620964760000|2021-05-14 03:59:20|10223|10213|10223.6|10213.6|10223.6|10213.6|10223|10213|3
1620964770000|2021-05-14 03:59:30|10224|10214|10223.5|10213.5|10224|10214|10223.5|10213.5|2
1620964790000|2021-05-14 03:59:50|10223.8|10213.8|10224|10214|10224|10214|10223.8|10213.8|4
1620964800000|2021-05-14 04:00:00|10224.5|10214.5|10226.5|10216.5|10226.6|10216.6|10224.5|10214.5|8
1620964810000|2021-05-14 04:00:10|10226.8|10216.8|10226.8|10216.8|10227.1|10217.1|10226.5|10216.5|10
1620964820000|2021-05-14 04:00:20|10226.3|10216.3|10226.9|10216.9|10226.9|10216.9|10226|10216|4
1620964830000|2021-05-14 04:00:30|10226.8|10216.8|10226.1|10216.1|10226.8|10216.8|10226.1|10216.1|2
1620964840000|2021-05-14 04:00:40|10226.4|10216.4|10226.4|10216.4|10226.4|10216.4|10226.4|10216.4|1
1620964850000|2021-05-14 04:00:50|10226.3|10216.3|10227.5|10217.5|10227.5|10217.5|10226.3|10216.3|6
1620964860000|2021-05-14 04:01:00|10227.4|10217.4|10225.1|10215.1|10227.4|10217.4|10223.4|10213.4|10
1620964870000|2021-05-14 04:01:10|10224.8|10214.8|10223.3|10213.3|10224.8|10214.8|10223.3|10213.3|10
1620964880000|2021-05-14 04:01:20|10222.5|10212.5|10225.4|10215.4|10225.5|10215.5|10222.5|10212.5|6
1620964890000|2021-05-14 04:01:30|10225.8|10215.8|10226.6|10216.6|10226.6|10216.6|10224.6|10214.6|5
1620964900000|2021-05-14 04:01:40|10226|10216|10224.5|10214.5|10226.5|10216.5|10224.5|10214.5|6
1620964910000|2021-05-14 04:01:50|10224.3|10214.3|10224.8|10214.8|10224.8|10214.8|10223.8|10213.8|7
1620964920000|2021-05-14 04:02:00|10224.5|10214.5|10225.8|10215.8|10225.8|10215.8|10224.5|10214.5|5
1620964930000|2021-05-14 04:02:10|10226.1|10216.1|10227.5|10217.5|10227.8|10217.8|10226.1|10216.1|8
1620964940000|2021-05-14 04:02:20|10227.3|10217.3|10228.5|10218.5|10228.5|10218.5|10226.8|10216.8|6
1620964950000|2021-05-14 04:02:30|10228.4|10218.4|10228.3|10218.3|10228.4|10218.4|10228.3|10218.3|2
1620964960000|2021-05-14 04:02:40|10228.8|10218.8|10229.6|10219.6|10229.6|10219.6|10228.5|10218.5|6
1620964970000|2021-05-14 04:02:50|10229.5|10219.5|10229.5|10219.5|10229.8|10219.8|10229.3|10219.3|5
1620964980000|2021-05-14 04:03:00|10229.8|10219.8|10229.8|10219.8|10230|10220|10229.8|10219.8|3
1620964990000|2021-05-14 04:03:10|10229.5|10219.5|10229|10219|10229.5|10219.5|10228.4|10218.4|3
1620965000000|2021-05-14 04:03:20|10229.3|10219.3|10229.5|10219.5|10229.8|10219.8|10229.3|10219.3|3
1620965010000|2021-05-14 04:03:30|10229.3|10219.3|10229.8|10219.8|10229.8|10219.8|10229.3|10219.3|3
1620965020000|2021-05-14 04:03:40|10230|10220|10229.8|10219.8|10230|10220|10229.8|10219.8|2
1620965040000|2021-05-14 04:04:00|10229.4|10219.4|10229.6|10219.6|10229.6|10219.6|10229.4|10219.4|2
1620965050000|2021-05-14 04:04:10|10229.4|10219.4|10228.8|10218.8|10229.4|10219.4|10228.4|10218.4|6
1620965060000|2021-05-14 04:04:20|10229|10219|10228.8|10218.8|10229|10219|10228.4|10218.4|6
1620965070000|2021-05-14 04:04:30|10228.5|10218.5|10227.5|10217.5|10229|10219|10227.5|10217.5|5
1620965080000|2021-05-14 04:04:40|10227.4|10217.4|10227.1|10217.1|10227.9|10217.9|10227.1|10217.1|6
1620965090000|2021-05-14 04:04:50|10226.8|10216.8|10226.5|10216.5|10227|10217|10225.3|10215.3|6
1620965100000|2021-05-14 04:05:00|10227.5|10217.5|10227.8|10217.8|10227.8|10217.8|10227.5|10217.5|2
1620965110000|2021-05-14 04:05:10|10227.5|10217.5|10227.5|10217.5|10227.5|10217.5|10227.5|10217.5|1
1620965120000|2021-05-14 04:05:20|10227.8|10217.8|10229|10219|10229|10219|10227.8|10217.8|5
1620965130000|2021-05-14 04:05:30|10229.3|10219.3|10230|10220|10230|10220|10229|10219|4
1620965140000|2021-05-14 04:05:40|10230.5|10220.5|10230.9|10220.9|10231|10221|10229.8|10219.8|9
1620965160000|2021-05-14 04:06:00|10230.5|10220.5|10230.8|10220.8|10230.9|10220.9|10230.5|10220.5|4
1620965170000|2021-05-14 04:06:10|10231.1|10221.1|10230.9|10220.9|10231.1|10221.1|10230.9|10220.9|2
1620965180000|2021-05-14 04:06:20|10231.1|10221.1|10230.8|10220.8|10232.4|10222.4|10230.8|10220.8|6
1620965190000|2021-05-14 04:06:30|10231|10221|10230.1|10220.1|10232.8|10222.8|10230.1|10220.1|6
1620965200000|2021-05-14 04:06:40|10230.4|10220.4|10232|10222|10232|10222|10230.4|10220.4|5
1620965210000|2021-05-14 04:06:50|10231.9|10221.9|10231|10221|10232.1|10222.1|10231|10221|5
1620965220000|2021-05-14 04:07:00|10231.1|10221.1|10231.3|10221.3|10231.5|10221.5|10231.1|10221.1|7
1620965230000|2021-05-14 04:07:10|10231.5|10221.5|10230|10220|10231.5|10221.5|10230|10220|3
1620965240000|2021-05-14 04:07:20|10229.6|10219.6|10233.8|10223.8|10236.3|10226.3|10229.6|10219.6|12
1620965250000|2021-05-14 04:07:30|10234|10224|10234.4|10224.4|10235.5|10225.5|10234|10224|5
1620965260000|2021-05-14 04:07:40|10234.9|10224.9|10234.5|10224.5|10234.9|10224.9|10234.5|10224.5|2
1620965270000|2021-05-14 04:07:50|10234.9|10224.9|10233.5|10223.5|10235.3|10225.3|10233.5|10223.5|7
1620965280000|2021-05-14 04:08:00|10234.4|10224.4|10235.5|10225.5|10235.5|10225.5|10234.3|10224.3|3
1620965290000|2021-05-14 04:08:10|10235.6|10225.6|10237.5|10227.5|10237.8|10227.8|10235.6|10225.6|7
1620965300000|2021-05-14 04:08:20|10238.1|10228.1|10237.6|10227.6|10238.1|10228.1|10237.6|10227.6|2
1620965320000|2021-05-14 04:08:40|10237.3|10227.3|10236.4|10226.4|10237.3|10227.3|10236.3|10226.3|6
1620965340000|2021-05-14 04:09:00|10237|10227|10238.6|10228.6|10238.6|10228.6|10237|10227|7
1620965360000|2021-05-14 04:09:20|10239|10229|10238.5|10228.5|10239.8|10229.8|10238.5|10228.5|8
1620965370000|2021-05-14 04:09:30|10238|10228|10237.8|10227.8|10238.4|10228.4|10237.8|10227.8|4
1620965390000|2021-05-14 04:09:50|10237.6|10227.6|10235.8|10225.8|10237.6|10227.6|10235.8|10225.8|2
1620965400000|2021-05-14 04:10:00|10236.3|10226.3|10237.5|10227.5|10237.9|10227.9|10236.3|10226.3|5
1620965410000|2021-05-14 04:10:10|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|1
1620965420000|2021-05-14 04:10:20|10237.5|10227.5|10236.6|10226.6|10237.5|10227.5|10236.6|10226.6|2
1620965430000|2021-05-14 04:10:30|10237|10227|10237.5|10227.5|10237.5|10227.5|10237|10227|2
1620965440000|2021-05-14 04:10:40|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|1
1620965460000|2021-05-14 04:11:00|10238.4|10228.4|10239.4|10229.4|10239.4|10229.4|10238.4|10228.4|3
1620965480000|2021-05-14 04:11:20|10239.5|10229.5|10241.5|10231.5|10242|10232|10239.5|10229.5|14
1620965510000|2021-05-14 04:11:50|10241.1|10231.1|10241|10231|10241.1|10231.1|10241|10231|2
1620965520000|2021-05-14 04:12:00|10241.1|10231.1|10242.3|10232.3|10242.9|10232.9|10241.1|10231.1|6
1620965530000|2021-05-14 04:12:10|10241.9|10231.9|10242|10232|10242.8|10232.8|10241.9|10231.9|5
1620965540000|2021-05-14 04:12:20|10241.9|10231.9|10241.5|10231.5|10242.4|10232.4|10241.5|10231.5|4
1620965550000|2021-05-14 04:12:30|10241.8|10231.8|10241.4|10231.4|10241.8|10231.8|10241.4|10231.4|3
1620965580000|2021-05-14 04:13:00|10241.6|10231.6|10242.5|10232.5|10242.5|10232.5|10241.6|10231.6|3
1620965590000|2021-05-14 04:13:10|10241.8|10231.8|10241|10231|10241.8|10231.8|10241|10231|4
1620965600000|2021-05-14 04:13:20|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10240.5|10230.5|3
1620965640000|2021-05-14 04:14:00|10241.1|10231.1|10242|10232|10242|10232|10241.1|10231.1|2
1620965650000|2021-05-14 04:14:10|10242.1|10232.1|10242|10232|10242.5|10232.5|10242|10232|3
1620965660000|2021-05-14 04:14:20|10242.6|10232.6|10243.1|10233.1|10243.1|10233.1|10242.4|10232.4|4
1620965670000|2021-05-14 04:14:30|10243.6|10233.6|10244|10234|10244|10234|10243.6|10233.6|2
1620965680000|2021-05-14 04:14:40|10244.9|10234.9|10245|10235|10245|10235|10244.9|10234.9|2
1620965690000|2021-05-14 04:14:50|10245.3|10235.3|10242.6|10232.6|10245.3|10235.3|10242.6|10232.6|4
1620965700000|2021-05-14 04:15:00|10242.8|10232.8|10243|10233|10244.6|10234.6|10242.8|10232.8|14
1620965710000|2021-05-14 04:15:10|10242.8|10232.8|10241.8|10231.8|10242.8|10232.8|10241.8|10231.8|5
1620965730000|2021-05-14 04:15:30|10242|10232|10242|10232|10242.5|10232.5|10241.5|10231.5|7
1620965740000|2021-05-14 04:15:40|10242.3|10232.3|10240.3|10230.3|10242.3|10232.3|10240.3|10230.3|4
1620965750000|2021-05-14 04:15:50|10241.8|10231.8|10240.4|10230.4|10241.8|10231.8|10239.8|10229.8|4
1620965760000|2021-05-14 04:16:00|10240.3|10230.3|10240|10230|10240.3|10230.3|10240|10230|2
1620965790000|2021-05-14 04:16:30|10240.3|10230.3|10240.6|10230.6|10240.6|10230.6|10240.3|10230.3|3
1620965800000|2021-05-14 04:16:40|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|1
1620965810000|2021-05-14 04:16:50|10240.6|10230.6|10241.3|10231.3|10241.3|10231.3|10240.6|10230.6|2
1620965820000|2021-05-14 04:17:00|10241|10231|10242.1|10232.1|10242.1|10232.1|10240.1|10230.1|8
1620965840000|2021-05-14 04:17:20|10242.5|10232.5|10242|10232|10242.5|10232.5|10242|10232|4
1620965860000|2021-05-14 04:17:40|10242.5|10232.5|10242|10232|10242.5|10232.5|10241.9|10231.9|5
1620965870000|2021-05-14 04:17:50|10241.8|10231.8|10242.5|10232.5|10242.5|10232.5|10241.8|10231.8|3
1620965880000|2021-05-14 04:18:00|10242|10232|10242.5|10232.5|10242.5|10232.5|10242|10232|2
1620965890000|2021-05-14 04:18:10|10242|10232|10242.1|10232.1|10242.8|10232.8|10242|10232|5
1620965900000|2021-05-14 04:18:20|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|1
1620965910000|2021-05-14 04:18:30|10242.3|10232.3|10242.5|10232.5|10242.5|10232.5|10242.1|10232.1|3
1620965920000|2021-05-14 04:18:40|10242|10232|10241.8|10231.8|10242|10232|10241.8|10231.8|2
1620965940000|2021-05-14 04:19:00|10242.1|10232.1|10242.8|10232.8|10242.8|10232.8|10242.1|10232.1|2
1620965950000|2021-05-14 04:19:10|10242.6|10232.6|10242.6|10232.6|10242.9|10232.9|10242.5|10232.5|4
1620965960000|2021-05-14 04:19:20|10242.5|10232.5|10242|10232|10242.5|10232.5|10242|10232|2
1620965980000|2021-05-14 04:19:40|10242.4|10232.4|10242|10232|10242.4|10232.4|10242|10232|2
1620965990000|2021-05-14 04:19:50|10242.5|10232.5|10242.1|10232.1|10242.8|10232.8|10242.1|10232.1|4
1620966030000|2021-05-14 04:20:30|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|1
1620966060000|2021-05-14 04:21:00|10242.1|10232.1|10241.8|10231.8|10242.1|10232.1|10241.8|10231.8|2
1620966070000|2021-05-14 04:21:10|10242.1|10232.1|10238.6|10228.6|10242.1|10232.1|10238.6|10228.6|3
1620966080000|2021-05-14 04:21:20|10238.4|10228.4|10235.6|10225.6|10238.4|10228.4|10235.6|10225.6|10
1620966090000|2021-05-14 04:21:30|10236|10226|10235.9|10225.9|10236.3|10226.3|10235.9|10225.9|5
1620966100000|2021-05-14 04:21:40|10236.1|10226.1|10236.3|10226.3|10236.5|10226.5|10236.1|10226.1|3
1620966110000|2021-05-14 04:21:50|10236.5|10226.5|10236.5|10226.5|10236.5|10226.5|10236.5|10226.5|1
1620966120000|2021-05-14 04:22:00|10236.3|10226.3|10236.8|10226.8|10237.5|10227.5|10235.9|10225.9|10
1620966130000|2021-05-14 04:22:10|10237.3|10227.3|10236.8|10226.8|10237.3|10227.3|10236.8|10226.8|2
1620966140000|2021-05-14 04:22:20|10236.5|10226.5|10235.9|10225.9|10236.5|10226.5|10235.9|10225.9|4
1620966160000|2021-05-14 04:22:40|10236|10226|10236.5|10226.5|10236.8|10226.8|10236|10226|6
1620966170000|2021-05-14 04:22:50|10236.8|10226.8|10236.5|10226.5|10236.8|10226.8|10236.5|10226.5|2
1620966190000|2021-05-14 04:23:10|10236.3|10226.3|10236|10226|10236.3|10226.3|10236|10226|2
1620966200000|2021-05-14 04:23:20|10236.1|10226.1|10236.3|10226.3|10236.3|10226.3|10235.9|10225.9|3
1620966230000|2021-05-14 04:23:50|10236.5|10226.5|10236.6|10226.6|10236.8|10226.8|10236.5|10226.5|3
1620966250000|2021-05-14 04:24:10|10235.5|10225.5|10233.1|10223.1|10235.5|10225.5|10233.1|10223.1|6
1620966260000|2021-05-14 04:24:20|10233.5|10223.5|10234.3|10224.3|10234.3|10224.3|10233.5|10223.5|6
1620966270000|2021-05-14 04:24:30|10234|10224|10233.1|10223.1|10234|10224|10233.1|10223.1|7
1620966280000|2021-05-14 04:24:40|10233.5|10223.5|10233.5|10223.5|10234.3|10224.3|10233.5|10223.5|5
1620966290000|2021-05-14 04:24:50|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|1
1620966300000|2021-05-14 04:25:00|10233.6|10223.6|10233.8|10223.8|10234|10224|10233.6|10223.6|3
1620966310000|2021-05-14 04:25:10|10235|10225|10238.3|10228.3|10238.6|10228.6|10234.3|10224.3|6
1620966320000|2021-05-14 04:25:20|10238.9|10228.9|10239.3|10229.3|10239.3|10229.3|10238.9|10228.9|2
1620966330000|2021-05-14 04:25:30|10238.1|10228.1|10236.9|10226.9|10238.1|10228.1|10236.9|10226.9|2
1620966340000|2021-05-14 04:25:40|10236.6|10226.6|10235.1|10225.1|10236.6|10226.6|10234|10224|6
1620966350000|2021-05-14 04:25:50|10235.5|10225.5|10235.6|10225.6|10235.6|10225.6|10234.4|10224.4|6
1620966360000|2021-05-14 04:26:00|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|1
1620966380000|2021-05-14 04:26:20|10236.5|10226.5|10236.3|10226.3|10236.5|10226.5|10236.3|10226.3|2
1620966410000|2021-05-14 04:26:50|10236.5|10226.5|10234.3|10224.3|10236.5|10226.5|10234.3|10224.3|6
1620966430000|2021-05-14 04:27:10|10234.1|10224.1|10234|10224|10234.1|10224.1|10233.3|10223.3|5
1620966440000|2021-05-14 04:27:20|10233.9|10223.9|10231.5|10221.5|10233.9|10223.9|10230.8|10220.8|7
1620966450000|2021-05-14 04:27:30|10229.3|10219.3|10229.6|10219.6|10229.8|10219.8|10229.3|10219.3|5
1620966470000|2021-05-14 04:27:50|10229.9|10219.9|10229.5|10219.5|10230.3|10220.3|10229.4|10219.4|6
1620966480000|2021-05-14 04:28:00|10230|10220|10228.6|10218.6|10230.3|10220.3|10228.6|10218.6|4
1620966490000|2021-05-14 04:28:10|10228.5|10218.5|10227.3|10217.3|10228.5|10218.5|10225.9|10215.9|14
1620966500000|2021-05-14 04:28:20|10226.4|10216.4|10226|10216|10226.4|10216.4|10226|10216|4
1620966510000|2021-05-14 04:28:30|10226.3|10216.3|10226.3|10216.3|10226.3|10216.3|10226.1|10216.1|3
1620966520000|2021-05-14 04:28:40|10226.5|10216.5|10225.8|10215.8|10226.5|10216.5|10224.6|10214.6|12
1620966530000|2021-05-14 04:28:50|10225.5|10215.5|10222.1|10212.1|10225.5|10215.5|10219.5|10209.5|10
1620966540000|2021-05-14 04:29:00|10221.6|10211.6|10223.8|10213.8|10223.8|10213.8|10221.6|10211.6|4
1620966550000|2021-05-14 04:29:10|10223.9|10213.9|10226.6|10216.6|10226.6|10216.6|10223.9|10213.9|7
1620966560000|2021-05-14 04:29:20|10226.3|10216.3|10224.4|10214.4|10226.3|10216.3|10224.4|10214.4|3
1620966580000|2021-05-14 04:29:40|10224.5|10214.5|10225.8|10215.8|10226|10216|10224.5|10214.5|4
1620966600000|2021-05-14 04:30:00|10225.5|10215.5|10224.9|10214.9|10225.5|10215.5|10223.8|10213.8|6
1620966610000|2021-05-14 04:30:10|10224.5|10214.5|10222.3|10212.3|10224.5|10214.5|10221.6|10211.6|7
1620966620000|2021-05-14 04:30:20|10222.6|10212.6|10222.3|10212.3|10222.6|10212.6|10221.6|10211.6|6
1620966630000|2021-05-14 04:30:30|10222.4|10212.4|10222.3|10212.3|10222.4|10212.4|10222.3|10212.3|2
1620966640000|2021-05-14 04:30:40|10221.6|10211.6|10221.6|10211.6|10222.4|10212.4|10221.6|10211.6|7
1620966650000|2021-05-14 04:30:50|10221.4|10211.4|10221|10211|10222|10212|10221|10211|3
1620966660000|2021-05-14 04:31:00|10221.4|10211.4|10221|10211|10222.4|10212.4|10221|10211|5
1620966670000|2021-05-14 04:31:10|10220.8|10210.8|10220.6|10210.6|10220.8|10210.8|10219.5|10209.5|4
1620966680000|2021-05-14 04:31:20|10220.3|10210.3|10221.3|10211.3|10222.4|10212.4|10220.3|10210.3|5
1620966690000|2021-05-14 04:31:30|10220.8|10210.8|10221.3|10211.3|10222.3|10212.3|10220.4|10210.4|9
1620966700000|2021-05-14 04:31:40|10220.9|10210.9|10222.5|10212.5|10222.5|10212.5|10220.9|10210.9|3
1620966720000|2021-05-14 04:32:00|10222.1|10212.1|10223.5|10213.5|10223.5|10213.5|10221.8|10211.8|5
1620966730000|2021-05-14 04:32:10|10223.8|10213.8|10226.5|10216.5|10226.6|10216.6|10223.8|10213.8|5
1620966740000|2021-05-14 04:32:20|10226.4|10216.4|10226.5|10216.5|10226.9|10216.9|10226.1|10216.1|5
1620966750000|2021-05-14 04:32:30|10226.8|10216.8|10226.5|10216.5|10227.4|10217.4|10226.5|10216.5|8
1620966760000|2021-05-14 04:32:40|10226.1|10216.1|10227.5|10217.5|10227.5|10217.5|10226.1|10216.1|6
1620966770000|2021-05-14 04:32:50|10226.9|10216.9|10228.1|10218.1|10228.1|10218.1|10226.9|10216.9|5
1620966780000|2021-05-14 04:33:00|10227.6|10217.6|10228.8|10218.8|10228.8|10218.8|10227.6|10217.6|6
1620966800000|2021-05-14 04:33:20|10229.5|10219.5|10233.3|10223.3|10233.4|10223.4|10229.5|10219.5|6
1620966810000|2021-05-14 04:33:30|10233.5|10223.5|10233.3|10223.3|10233.9|10223.9|10233.3|10223.3|5
1620966830000|2021-05-14 04:33:50|10233.8|10223.8|10233|10223|10233.8|10223.8|10233|10223|3
1620966840000|2021-05-14 04:34:00|10233.3|10223.3|10229.1|10219.1|10233.3|10223.3|10229.1|10219.1|12
1620966850000|2021-05-14 04:34:10|10229|10219|10230|10220|10231.5|10221.5|10227.9|10217.9|10
1620966860000|2021-05-14 04:34:20|10230.3|10220.3|10231|10221|10231|10221|10230.3|10220.3|2
1620966870000|2021-05-14 04:34:30|10230.8|10220.8|10231.1|10221.1|10231.1|10221.1|10230.8|10220.8|2
1620966880000|2021-05-14 04:34:40|10231.6|10221.6|10231.9|10221.9|10232|10222|10231.6|10221.6|4
1620966900000|2021-05-14 04:35:00|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|1
1620966910000|2021-05-14 04:35:10|10233.3|10223.3|10233.9|10223.9|10233.9|10223.9|10233.3|10223.3|3
1620966920000|2021-05-14 04:35:20|10234|10224|10234.8|10224.8|10235.6|10225.6|10234|10224|6
1620966930000|2021-05-14 04:35:30|10235|10225|10236.3|10226.3|10236.3|10226.3|10235|10225|2
1620966940000|2021-05-14 04:35:40|10236|10226|10236|10226|10236|10226|10236|10226|1
1620966950000|2021-05-14 04:35:50|10236.4|10226.4|10239.6|10229.6|10240.1|10230.1|10236.1|10226.1|9
1620966960000|2021-05-14 04:36:00|10240|10230|10240|10230|10240|10230|10239.8|10229.8|5
1620966970000|2021-05-14 04:36:10|10240.3|10230.3|10240|10230|10240.3|10230.3|10240|10230|2
1620966980000|2021-05-14 04:36:20|10239.8|10229.8|10239.3|10229.3|10239.8|10229.8|10238.5|10228.5|5
1620967000000|2021-05-14 04:36:40|10238.6|10228.6|10238.4|10228.4|10238.6|10228.6|10238.1|10228.1|3
1620967010000|2021-05-14 04:36:50|10238.3|10228.3|10236.3|10226.3|10238.3|10228.3|10236.3|10226.3|3
1620967020000|2021-05-14 04:37:00|10236|10226|10236|10226|10236|10226|10236|10226|1
1620967040000|2021-05-14 04:37:20|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|1
1620967050000|2021-05-14 04:37:30|10235.8|10225.8|10235.8|10225.8|10236|10226|10235.8|10225.8|3
1620967070000|2021-05-14 04:37:50|10236.1|10226.1|10237|10227|10237.9|10227.9|10236.1|10226.1|4
1620967090000|2021-05-14 04:38:10|10236.8|10226.8|10237.1|10227.1|10237.1|10227.1|10236.8|10226.8|3
1620967100000|2021-05-14 04:38:20|10237.3|10227.3|10239.9|10229.9|10239.9|10229.9|10237.3|10227.3|4
1620967110000|2021-05-14 04:38:30|10239.8|10229.8|10238|10228|10239.8|10229.8|10238|10228|5
1620967120000|2021-05-14 04:38:40|10237.5|10227.5|10238|10228|10239.8|10229.8|10237.5|10227.5|7
1620967130000|2021-05-14 04:38:50|10237.8|10227.8|10236.4|10226.4|10237.8|10227.8|10236.4|10226.4|4
1620967140000|2021-05-14 04:39:00|10236.6|10226.6|10236.5|10226.5|10236.6|10226.6|10236.4|10226.4|3
1620967150000|2021-05-14 04:39:10|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|10235.5|10225.5|4
1620967170000|2021-05-14 04:39:30|10235.6|10225.6|10236.4|10226.4|10236.4|10226.4|10235.6|10225.6|3
1620967190000|2021-05-14 04:39:50|10236.3|10226.3|10235|10225|10236.3|10226.3|10235|10225|2
1620967200000|2021-05-14 04:40:00|10235.1|10225.1|10234|10224|10235.3|10225.3|10234|10224|4
1620967210000|2021-05-14 04:40:10|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1620967220000|2021-05-14 04:40:20|10234.6|10224.6|10234.3|10224.3|10234.6|10224.6|10234.3|10224.3|2
1620967250000|2021-05-14 04:40:50|10234|10224|10232|10222|10234|10224|10232|10222|7
1620967270000|2021-05-14 04:41:10|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1620967280000|2021-05-14 04:41:20|10232|10222|10232|10222|10232.3|10222.3|10231.4|10221.4|6
1620967290000|2021-05-14 04:41:30|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|1
1620967300000|2021-05-14 04:41:40|10232|10222|10232|10222|10232|10222|10232|10222|1
1620967310000|2021-05-14 04:41:50|10232.3|10222.3|10232|10222|10232.3|10222.3|10232|10222|2
1620967320000|2021-05-14 04:42:00|10231.5|10221.5|10233|10223|10233|10223|10231.5|10221.5|5
1620967330000|2021-05-14 04:42:10|10232.8|10222.8|10232.3|10222.3|10232.8|10222.8|10232|10222|3
1620967340000|2021-05-14 04:42:20|10232|10222|10231.4|10221.4|10232|10222|10231.1|10221.1|4
1620967350000|2021-05-14 04:42:30|10231|10221|10231.4|10221.4|10231.4|10221.4|10231|10221|2
1620967360000|2021-05-14 04:42:40|10231.1|10221.1|10232.3|10222.3|10232.3|10222.3|10231.1|10221.1|4
1620967370000|2021-05-14 04:42:50|10232.6|10222.6|10233.5|10223.5|10233.5|10223.5|10232.6|10222.6|2
1620967400000|2021-05-14 04:43:20|10234.1|10224.1|10234.4|10224.4|10234.4|10224.4|10234.1|10224.1|2
1620967410000|2021-05-14 04:43:30|10235.4|10225.4|10234.6|10224.6|10235.4|10225.4|10234.6|10224.6|2
1620967420000|2021-05-14 04:43:40|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1620967440000|2021-05-14 04:44:00|10234.1|10224.1|10232.4|10222.4|10234.1|10224.1|10232.1|10222.1|5
1620967450000|2021-05-14 04:44:10|10232|10222|10231.1|10221.1|10232|10222|10231.1|10221.1|4
1620967460000|2021-05-14 04:44:20|10231|10221|10231|10221|10231|10221|10231|10221|1
1620967470000|2021-05-14 04:44:30|10230.6|10220.6|10231.9|10221.9|10231.9|10221.9|10230.6|10220.6|4
1620967480000|2021-05-14 04:44:40|10231.8|10221.8|10232|10222|10232.4|10222.4|10230.9|10220.9|9
1620967490000|2021-05-14 04:44:50|10232.5|10222.5|10233.4|10223.4|10233.4|10223.4|10232.5|10222.5|2
1620967500000|2021-05-14 04:45:00|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|1
1620967520000|2021-05-14 04:45:20|10232.3|10222.3|10233.1|10223.1|10233.1|10223.1|10232.3|10222.3|2
1620967550000|2021-05-14 04:45:50|10233.6|10223.6|10234.6|10224.6|10234.6|10224.6|10233.6|10223.6|2
1620967560000|2021-05-14 04:46:00|10234.5|10224.5|10235.3|10225.3|10235.3|10225.3|10234.4|10224.4|3
1620967570000|2021-05-14 04:46:10|10235.6|10225.6|10235.5|10225.5|10236|10226|10235.5|10225.5|3
1620967580000|2021-05-14 04:46:20|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|1
1620967600000|2021-05-14 04:46:40|10235.8|10225.8|10235.1|10225.1|10235.8|10225.8|10235.1|10225.1|2
1620967640000|2021-05-14 04:47:20|10234.9|10224.9|10235.4|10225.4|10235.4|10225.4|10234.3|10224.3|5
1620967650000|2021-05-14 04:47:30|10235.3|10225.3|10235.9|10225.9|10235.9|10225.9|10235.3|10225.3|3
1620967660000|2021-05-14 04:47:40|10235.4|10225.4|10235.4|10225.4|10235.4|10225.4|10235.4|10225.4|1
1620967680000|2021-05-14 04:48:00|10235.8|10225.8|10237.4|10227.4|10237.4|10227.4|10235.8|10225.8|3
1620967690000|2021-05-14 04:48:10|10236.8|10226.8|10236|10226|10236.8|10226.8|10235.3|10225.3|5
1620967700000|2021-05-14 04:48:20|10235.5|10225.5|10236.3|10226.3|10236.3|10226.3|10235.5|10225.5|3
1620967710000|2021-05-14 04:48:30|10236.8|10226.8|10237.5|10227.5|10237.5|10227.5|10236.8|10226.8|3
1620967720000|2021-05-14 04:48:40|10237.4|10227.4|10237.5|10227.5|10237.6|10227.6|10237.4|10227.4|3
1620967730000|2021-05-14 04:48:50|10237.6|10227.6|10238.3|10228.3|10238.3|10228.3|10237.6|10227.6|6
1620967740000|2021-05-14 04:49:00|10238.1|10228.1|10237.6|10227.6|10238.1|10228.1|10236.8|10226.8|5
1620967760000|2021-05-14 04:49:20|10237.3|10227.3|10238.3|10228.3|10239.1|10229.1|10237.3|10227.3|5
1620967770000|2021-05-14 04:49:30|10238.5|10228.5|10239.5|10229.5|10239.5|10229.5|10238.5|10228.5|5
1620967780000|2021-05-14 04:49:40|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|10238|10228|6
1620967790000|2021-05-14 04:49:50|10238.9|10228.9|10239.4|10229.4|10239.4|10229.4|10238.9|10228.9|3
1620967800000|2021-05-14 04:50:00|10239.6|10229.6|10240.5|10230.5|10240.5|10230.5|10239.6|10229.6|2
1620967820000|2021-05-14 04:50:20|10240.9|10230.9|10241.6|10231.6|10241.6|10231.6|10240.9|10230.9|2
1620967830000|2021-05-14 04:50:30|10241.5|10231.5|10241.5|10231.5|10241.5|10231.5|10241.5|10231.5|1
1620967850000|2021-05-14 04:50:50|10241.8|10231.8|10242.5|10232.5|10243|10233|10241.8|10231.8|4
1620967860000|2021-05-14 04:51:00|10242.8|10232.8|10244.3|10234.3|10244.3|10234.3|10242.8|10232.8|9
1620967870000|2021-05-14 04:51:10|10244.6|10234.6|10246.8|10236.8|10247.6|10237.6|10244.6|10234.6|6
1620967900000|2021-05-14 04:51:40|10246.5|10236.5|10246|10236|10246.5|10236.5|10246|10236|2
1620967910000|2021-05-14 04:51:50|10246.1|10236.1|10245.5|10235.5|10246.1|10236.1|10245.5|10235.5|2
1620967920000|2021-05-14 04:52:00|10245.1|10235.1|10243|10233|10245.1|10235.1|10243|10233|3
1620967930000|2021-05-14 04:52:10|10243.1|10233.1|10244.1|10234.1|10244.1|10234.1|10243.1|10233.1|5
1620967940000|2021-05-14 04:52:20|10244.4|10234.4|10245.8|10235.8|10246|10236|10244.4|10234.4|5
1620967960000|2021-05-14 04:52:40|10245.3|10235.3|10247|10237|10247|10237|10245.3|10235.3|4
1620967980000|2021-05-14 04:53:00|10246.8|10236.8|10247|10237|10247|10237|10246.8|10236.8|2
1620967990000|2021-05-14 04:53:10|10246.8|10236.8|10245.3|10235.3|10246.8|10236.8|10245|10235|7
1620968000000|2021-05-14 04:53:20|10245.1|10235.1|10244.6|10234.6|10245.1|10235.1|10244.6|10234.6|2
1620968010000|2021-05-14 04:53:30|10244.3|10234.3|10243.5|10233.5|10244.3|10234.3|10243.5|10233.5|5
1620968020000|2021-05-14 04:53:40|10243.6|10233.6|10245|10235|10246.5|10236.5|10243.6|10233.6|7
1620968030000|2021-05-14 04:53:50|10245.3|10235.3|10246.6|10236.6|10246.9|10236.9|10244.6|10234.6|8
1620968040000|2021-05-14 04:54:00|10246.4|10236.4|10244.5|10234.5|10246.4|10236.4|10244.5|10234.5|4
1620968050000|2021-05-14 04:54:10|10245.3|10235.3|10245.3|10235.3|10245.3|10235.3|10245.3|10235.3|1
1620968070000|2021-05-14 04:54:30|10244.8|10234.8|10244.1|10234.1|10244.8|10234.8|10244.1|10234.1|2
1620968080000|2021-05-14 04:54:40|10243.9|10233.9|10242.1|10232.1|10243.9|10233.9|10242.1|10232.1|4
1620968090000|2021-05-14 04:54:50|10241.9|10231.9|10241|10231|10241.9|10231.9|10241|10231|2
1620968100000|2021-05-14 04:55:00|10240.9|10230.9|10240.3|10230.3|10240.9|10230.9|10240.3|10230.3|2
1620968110000|2021-05-14 04:55:10|10239.8|10229.8|10239.1|10229.1|10239.8|10229.8|10238.4|10228.4|7
1620968130000|2021-05-14 04:55:30|10239.4|10229.4|10241.5|10231.5|10241.5|10231.5|10239.4|10229.4|2
1620968140000|2021-05-14 04:55:40|10241.9|10231.9|10244.4|10234.4|10244.4|10234.4|10241.9|10231.9|7
1620968150000|2021-05-14 04:55:50|10244.6|10234.6|10246.3|10236.3|10246.3|10236.3|10244.6|10234.6|6
1620968160000|2021-05-14 04:56:00|10245.5|10235.5|10246.5|10236.5|10246.5|10236.5|10245.5|10235.5|8
1620968170000|2021-05-14 04:56:10|10246.6|10236.6|10246.6|10236.6|10246.6|10236.6|10246.6|10236.6|1
1620968180000|2021-05-14 04:56:20|10246.3|10236.3|10246.6|10236.6|10246.6|10236.6|10246.3|10236.3|2
1620968190000|2021-05-14 04:56:30|10246.9|10236.9|10246.8|10236.8|10247.9|10237.9|10246.8|10236.8|8
1620968200000|2021-05-14 04:56:40|10246.9|10236.9|10245.4|10235.4|10246.9|10236.9|10245.4|10235.4|6
1620968210000|2021-05-14 04:56:50|10245.1|10235.1|10245.6|10235.6|10245.6|10235.6|10244.9|10234.9|4
1620968220000|2021-05-14 04:57:00|10245.4|10235.4|10245|10235|10245.4|10235.4|10244.4|10234.4|4
1620968230000|2021-05-14 04:57:10|10244.4|10234.4|10243.4|10233.4|10245.1|10235.1|10243.4|10233.4|6
1620968240000|2021-05-14 04:57:20|10243.6|10233.6|10247.3|10237.3|10247.3|10237.3|10243.6|10233.6|7
1620968260000|2021-05-14 04:57:40|10246.8|10236.8|10248.8|10238.8|10250.3|10240.3|10245.4|10235.4|9
1620968270000|2021-05-14 04:57:50|10248.4|10238.4|10248|10238|10248.4|10238.4|10248|10238|2
1620968280000|2021-05-14 04:58:00|10247.8|10237.8|10247.9|10237.9|10248|10238|10247.8|10237.8|6
1620968290000|2021-05-14 04:58:10|10247.5|10237.5|10246.5|10236.5|10247.5|10237.5|10246.5|10236.5|3
1620968300000|2021-05-14 04:58:20|10246.3|10236.3|10246.5|10236.5|10246.5|10236.5|10246.3|10236.3|2
1620968310000|2021-05-14 04:58:30|10247.1|10237.1|10247.5|10237.5|10247.5|10237.5|10247.1|10237.1|3
1620968320000|2021-05-14 04:58:40|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|1
1620968330000|2021-05-14 04:58:50|10247.5|10237.5|10248.1|10238.1|10248.1|10238.1|10247.5|10237.5|2
1620968340000|2021-05-14 04:59:00|10248.4|10238.4|10247.6|10237.6|10248.5|10238.5|10247|10237|8
1620968360000|2021-05-14 04:59:20|10247.4|10237.4|10247.6|10237.6|10247.6|10237.6|10247.4|10237.4|2
1620968370000|2021-05-14 04:59:30|10247.4|10237.4|10248.5|10238.5|10248.5|10238.5|10247.4|10237.4|5
1620968390000|2021-05-14 04:59:50|10248.8|10238.8|10254.5|10244.5|10254.6|10244.6|10248.8|10238.8|8
1620968400000|2021-05-14 05:00:00|10254.3|10244.3|10251|10241|10254.5|10244.5|10251|10241|12
1620968410000|2021-05-14 05:00:10|10251.3|10241.3|10250.6|10240.6|10253.3|10243.3|10249.6|10239.6|10
1620968420000|2021-05-14 05:00:20|10249.9|10239.9|10249.6|10239.6|10249.9|10239.9|10249.1|10239.1|5
1620968430000|2021-05-14 05:00:30|10249.4|10239.4|10251|10241|10251|10241|10248.4|10238.4|6
1620968440000|2021-05-14 05:00:40|10250.5|10240.5|10250.3|10240.3|10250.5|10240.5|10249.6|10239.6|3
1620968450000|2021-05-14 05:00:50|10250|10240|10246.8|10236.8|10250|10240|10246.6|10236.6|8
1620968460000|2021-05-14 05:01:00|10246.6|10236.6|10243.6|10233.6|10246.6|10236.6|10242.8|10232.8|19
1620968470000|2021-05-14 05:01:10|10243.1|10233.1|10247.1|10237.1|10247.6|10237.6|10242.6|10232.6|12
1620968480000|2021-05-14 05:01:20|10247.9|10237.9|10250.9|10240.9|10250.9|10240.9|10247.9|10237.9|6
1620968490000|2021-05-14 05:01:30|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|1
1620968500000|2021-05-14 05:01:40|10250|10240|10252|10242|10252|10242|10250|10240|4
1620968510000|2021-05-14 05:01:50|10252.3|10242.3|10250.5|10240.5|10252.3|10242.3|10250.4|10240.4|6
1620968520000|2021-05-14 05:02:00|10250.4|10240.4|10252|10242|10252|10242|10247.1|10237.1|12
1620968530000|2021-05-14 05:02:10|10251.8|10241.8|10251.9|10241.9|10251.9|10241.9|10251.4|10241.4|3
1620968540000|2021-05-14 05:02:20|10251.8|10241.8|10251.9|10241.9|10252.9|10242.9|10251.8|10241.8|4
1620968560000|2021-05-14 05:02:40|10251.4|10241.4|10251.9|10241.9|10251.9|10241.9|10251.4|10241.4|2
1620968570000|2021-05-14 05:02:50|10251.8|10241.8|10248.9|10238.9|10251.8|10241.8|10248.8|10238.8|8
1620968580000|2021-05-14 05:03:00|10250.1|10240.1|10251.9|10241.9|10251.9|10241.9|10250.1|10240.1|3
1620968590000|2021-05-14 05:03:10|10252.4|10242.4|10252.8|10242.8|10253|10243|10252.4|10242.4|3
1620968600000|2021-05-14 05:03:20|10253.1|10243.1|10253|10243|10253.3|10243.3|10252.8|10242.8|6
1620968610000|2021-05-14 05:03:30|10253.3|10243.3|10251|10241|10254|10244|10251|10241|11
1620968620000|2021-05-14 05:03:40|10251.1|10241.1|10251.9|10241.9|10251.9|10241.9|10251.1|10241.1|4
1620968630000|2021-05-14 05:03:50|10252.5|10242.5|10251.5|10241.5|10252.5|10242.5|10251.5|10241.5|5
1620968640000|2021-05-14 05:04:00|10251.8|10241.8|10251.1|10241.1|10251.9|10241.9|10251.1|10241.1|5
1620968650000|2021-05-14 05:04:10|10251|10241|10251.1|10241.1|10251.6|10241.6|10251|10241|4
1620968670000|2021-05-14 05:04:30|10251.4|10241.4|10251.3|10241.3|10251.4|10241.4|10251.3|10241.3|2
1620968680000|2021-05-14 05:04:40|10251|10241|10251.8|10241.8|10251.8|10241.8|10249.5|10239.5|4
1620968690000|2021-05-14 05:04:50|10251.5|10241.5|10249|10239|10251.5|10241.5|10249|10239|7
1620968700000|2021-05-14 05:05:00|10249.9|10239.9|10249.1|10239.1|10249.9|10239.9|10249.1|10239.1|3
1620968710000|2021-05-14 05:05:10|10250|10240|10249.4|10239.4|10250|10240|10248.9|10238.9|3
1620968720000|2021-05-14 05:05:20|10249.6|10239.6|10249.6|10239.6|10249.6|10239.6|10249.6|10239.6|1
1620968730000|2021-05-14 05:05:30|10250|10240|10251.4|10241.4|10251.8|10241.8|10250|10240|3
1620968740000|2021-05-14 05:05:40|10251.8|10241.8|10247.5|10237.5|10251.8|10241.8|10247|10237|12
1620968750000|2021-05-14 05:05:50|10247.3|10237.3|10245|10235|10247.3|10237.3|10245|10235|6
1620968760000|2021-05-14 05:06:00|10243.5|10233.5|10246.4|10236.4|10246.4|10236.4|10243.5|10233.5|8
1620968770000|2021-05-14 05:06:10|10246.5|10236.5|10244.5|10234.5|10246.5|10236.5|10244.5|10234.5|2
1620968780000|2021-05-14 05:06:20|10244.9|10234.9|10245.5|10235.5|10245.5|10235.5|10244.9|10234.9|2
1620968790000|2021-05-14 05:06:30|10245.6|10235.6|10245.8|10235.8|10245.9|10235.9|10244.8|10234.8|7
1620968800000|2021-05-14 05:06:40|10246.1|10236.1|10246.1|10236.1|10246.5|10236.5|10246.1|10236.1|4
1620968810000|2021-05-14 05:06:50|10246|10236|10244|10234|10246|10236|10244|10234|6
1620968820000|2021-05-14 05:07:00|10244.3|10234.3|10244|10234|10244.3|10234.3|10244|10234|4
1620968830000|2021-05-14 05:07:10|10243.8|10233.8|10243.5|10233.5|10243.8|10233.8|10242.8|10232.8|8
1620968840000|2021-05-14 05:07:20|10244|10234|10243.5|10233.5|10245.6|10235.6|10243.5|10233.5|9
1620968850000|2021-05-14 05:07:30|10243.9|10233.9|10245.1|10235.1|10245.4|10235.4|10243.9|10233.9|12
1620968860000|2021-05-14 05:07:40|10245.3|10235.3|10245.5|10235.5|10245.6|10235.6|10245.1|10235.1|9
1620968870000|2021-05-14 05:07:50|10245.3|10235.3|10244.5|10234.5|10245.5|10235.5|10244.5|10234.5|5
1620968880000|2021-05-14 05:08:00|10245|10235|10245|10235|10245.9|10235.9|10244.5|10234.5|10
1620968890000|2021-05-14 05:08:10|10244.8|10234.8|10244.5|10234.5|10245|10235|10244.5|10234.5|7
1620968900000|2021-05-14 05:08:20|10244.9|10234.9|10243.5|10233.5|10244.9|10234.9|10243.5|10233.5|5
1620968910000|2021-05-14 05:08:30|10243.4|10233.4|10242.4|10232.4|10243.4|10233.4|10242.4|10232.4|3
1620968920000|2021-05-14 05:08:40|10241.9|10231.9|10241.4|10231.4|10241.9|10231.9|10241.4|10231.4|2
1620968930000|2021-05-14 05:08:50|10241.1|10231.1|10239.9|10229.9|10241.4|10231.4|10239.9|10229.9|6
1620968940000|2021-05-14 05:09:00|10239.6|10229.6|10239|10229|10239.6|10229.6|10237.9|10227.9|7
1620968950000|2021-05-14 05:09:10|10239.3|10229.3|10237.3|10227.3|10239.3|10229.3|10236.6|10226.6|10
1620968960000|2021-05-14 05:09:20|10237.8|10227.8|10237.5|10227.5|10237.8|10227.8|10237|10227|4
1620968970000|2021-05-14 05:09:30|10237|10227|10238.1|10228.1|10238.6|10228.6|10237|10227|11
1620968980000|2021-05-14 05:09:40|10237.8|10227.8|10237|10227|10237.8|10227.8|10237|10227|5
1620968990000|2021-05-14 05:09:50|10237.5|10227.5|10239.3|10229.3|10239.8|10229.8|10237.3|10227.3|10
1620969000000|2021-05-14 05:10:00|10239.8|10229.8|10237|10227|10240.8|10230.8|10236.9|10226.9|16
1620969010000|2021-05-14 05:10:10|10237.8|10227.8|10236.8|10226.8|10237.8|10227.8|10236.8|10226.8|6
1620969020000|2021-05-14 05:10:20|10237|10227|10236.8|10226.8|10237|10227|10236.8|10226.8|2
1620969040000|2021-05-14 05:10:40|10237.3|10227.3|10236.8|10226.8|10237.3|10227.3|10236.8|10226.8|3
1620969060000|2021-05-14 05:11:00|10237.3|10227.3|10239.6|10229.6|10239.6|10229.6|10237.3|10227.3|10
1620969070000|2021-05-14 05:11:10|10239.9|10229.9|10240.1|10230.1|10240.4|10230.4|10239.9|10229.9|5
1620969080000|2021-05-14 05:11:20|10240|10230|10237.9|10227.9|10240|10230|10237.9|10227.9|4
1620969090000|2021-05-14 05:11:30|10238|10228|10239.4|10229.4|10240|10230|10238|10228|6
1620969100000|2021-05-14 05:11:40|10239.8|10229.8|10239.8|10229.8|10239.8|10229.8|10239.4|10229.4|4
1620969110000|2021-05-14 05:11:50|10239.5|10229.5|10241.3|10231.3|10241.3|10231.3|10239.5|10229.5|5
1620969120000|2021-05-14 05:12:00|10241.8|10231.8|10241.4|10231.4|10241.8|10231.8|10241.4|10231.4|2
1620969130000|2021-05-14 05:12:10|10241.6|10231.6|10241.6|10231.6|10241.9|10231.9|10241.6|10231.6|5
1620969140000|2021-05-14 05:12:20|10241.8|10231.8|10242|10232|10242.3|10232.3|10241.8|10231.8|4
1620969150000|2021-05-14 05:12:30|10241.9|10231.9|10242|10232|10242.1|10232.1|10241.9|10231.9|6
1620969160000|2021-05-14 05:12:40|10241.9|10231.9|10242.3|10232.3|10242.3|10232.3|10241.9|10231.9|2
1620969170000|2021-05-14 05:12:50|10242|10232|10239.1|10229.1|10242|10232|10239.1|10229.1|4
1620969180000|2021-05-14 05:13:00|10239.8|10229.8|10239.8|10229.8|10240.1|10230.1|10239.8|10229.8|3
1620969190000|2021-05-14 05:13:10|10240|10230|10240|10230|10240.5|10230.5|10240|10230|4
1620969210000|2021-05-14 05:13:30|10240.5|10230.5|10240|10230|10240.5|10230.5|10240|10230|3
1620969220000|2021-05-14 05:13:40|10240.4|10230.4|10240|10230|10240.4|10230.4|10240|10230|3
1620969230000|2021-05-14 05:13:50|10240.3|10230.3|10240.5|10230.5|10240.5|10230.5|10240.3|10230.3|2
1620969240000|2021-05-14 05:14:00|10240.9|10230.9|10242.5|10232.5|10243.5|10233.5|10240.9|10230.9|14
1620969250000|2021-05-14 05:14:10|10242.8|10232.8|10242.1|10232.1|10242.9|10232.9|10242.1|10232.1|8
1620969260000|2021-05-14 05:14:20|10242.8|10232.8|10241.3|10231.3|10242.9|10232.9|10238.3|10228.3|11
1620969270000|2021-05-14 05:14:30|10241.6|10231.6|10241.1|10231.1|10241.6|10231.6|10241.1|10231.1|4
1620969280000|2021-05-14 05:14:40|10240.4|10230.4|10240.6|10230.6|10240.6|10230.6|10239.9|10229.9|8
1620969290000|2021-05-14 05:14:50|10240.9|10230.9|10243.8|10233.8|10244.1|10234.1|10240.9|10230.9|11
1620969300000|2021-05-14 05:15:00|10244.1|10234.1|10247.4|10237.4|10247.4|10237.4|10244.1|10234.1|12
1620969310000|2021-05-14 05:15:10|10246.3|10236.3|10246.8|10236.8|10247.3|10237.3|10245.4|10235.4|9
1620969320000|2021-05-14 05:15:20|10246.3|10236.3|10245.4|10235.4|10246.3|10236.3|10245.4|10235.4|3
1620969330000|2021-05-14 05:15:30|10245.1|10235.1|10244.8|10234.8|10245.3|10235.3|10244.3|10234.3|12
1620969350000|2021-05-14 05:15:50|10244.6|10234.6|10243.1|10233.1|10244.6|10234.6|10243.1|10233.1|4
1620969360000|2021-05-14 05:16:00|10243.3|10233.3|10245.1|10235.1|10245.1|10235.1|10243.3|10233.3|4
1620969370000|2021-05-14 05:16:10|10245.3|10235.3|10245.3|10235.3|10246.1|10236.1|10245.3|10235.3|5
1620969380000|2021-05-14 05:16:20|10245|10235|10245.3|10235.3|10245.3|10235.3|10245|10235|2
1620969390000|2021-05-14 05:16:30|10245|10235|10246.1|10236.1|10246.1|10236.1|10245|10235|5
1620969400000|2021-05-14 05:16:40|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|1
1620969410000|2021-05-14 05:16:50|10246.6|10236.6|10245.4|10235.4|10246.6|10236.6|10245.4|10235.4|3
1620969420000|2021-05-14 05:17:00|10245.9|10235.9|10246.5|10236.5|10247.1|10237.1|10245.9|10235.9|5
1620969430000|2021-05-14 05:17:10|10246.8|10236.8|10248.6|10238.6|10248.6|10238.6|10246.8|10236.8|9
1620969440000|2021-05-14 05:17:20|10248.3|10238.3|10247.8|10237.8|10248.5|10238.5|10247.8|10237.8|6
1620969450000|2021-05-14 05:17:30|10246.8|10236.8|10247.5|10237.5|10247.5|10237.5|10246.8|10236.8|6
1620969460000|2021-05-14 05:17:40|10247.3|10237.3|10249.1|10239.1|10249.1|10239.1|10247.3|10237.3|5
1620969470000|2021-05-14 05:17:50|10249|10239|10247.8|10237.8|10249|10239|10247.8|10237.8|8
1620969490000|2021-05-14 05:18:10|10247.4|10237.4|10246.6|10236.6|10247.4|10237.4|10246.5|10236.5|4
1620969500000|2021-05-14 05:18:20|10246.9|10236.9|10247.3|10237.3|10247.3|10237.3|10246.9|10236.9|4
1620969510000|2021-05-14 05:18:30|10247.6|10237.6|10246.9|10236.9|10247.6|10237.6|10246.9|10236.9|3
1620969520000|2021-05-14 05:18:40|10246.5|10236.5|10246|10236|10246.5|10236.5|10245.9|10235.9|3
1620969530000|2021-05-14 05:18:50|10245.5|10235.5|10246.8|10236.8|10246.8|10236.8|10245.5|10235.5|4
1620969540000|2021-05-14 05:19:00|10246.5|10236.5|10246.8|10236.8|10246.8|10236.8|10246.5|10236.5|2
1620969550000|2021-05-14 05:19:10|10247.3|10237.3|10247.4|10237.4|10247.4|10237.4|10247.3|10237.3|2
1620969560000|2021-05-14 05:19:20|10247.3|10237.3|10246.8|10236.8|10247.3|10237.3|10246.8|10236.8|2
1620969570000|2021-05-14 05:19:30|10245.9|10235.9|10243.5|10233.5|10245.9|10235.9|10243.5|10233.5|6
1620969580000|2021-05-14 05:19:40|10243.6|10233.6|10243.4|10233.4|10243.6|10233.6|10243.4|10233.4|2
1620969590000|2021-05-14 05:19:50|10243|10233|10242.9|10232.9|10243.1|10233.1|10242.6|10232.6|6
1620969610000|2021-05-14 05:20:10|10242.6|10232.6|10241.9|10231.9|10242.6|10232.6|10241.9|10231.9|3
1620969620000|2021-05-14 05:20:20|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|1
1620969630000|2021-05-14 05:20:30|10241.9|10231.9|10242.1|10232.1|10242.1|10232.1|10240.8|10230.8|4
1620969640000|2021-05-14 05:20:40|10242.4|10232.4|10243|10233|10243|10233|10242.4|10232.4|3
1620969650000|2021-05-14 05:20:50|10243.4|10233.4|10243.6|10233.6|10243.6|10233.6|10243.4|10233.4|2
1620969660000|2021-05-14 05:21:00|10243.9|10233.9|10244.8|10234.8|10244.8|10234.8|10243.9|10233.9|2
1620969670000|2021-05-14 05:21:10|10245.3|10235.3|10245.1|10235.1|10245.6|10235.6|10245.1|10235.1|7
1620969680000|2021-05-14 05:21:20|10245.5|10235.5|10246.8|10236.8|10246.8|10236.8|10245.5|10235.5|3
1620969690000|2021-05-14 05:21:30|10245|10235|10244.5|10234.5|10245.5|10235.5|10244.5|10234.5|6
1620969700000|2021-05-14 05:21:40|10244.4|10234.4|10243.4|10233.4|10244.4|10234.4|10243.4|10233.4|2
1620969720000|2021-05-14 05:22:00|10244.1|10234.1|10245|10235|10245|10235|10244.1|10234.1|3
1620969730000|2021-05-14 05:22:10|10244.9|10234.9|10244.4|10234.4|10244.9|10234.9|10244.4|10234.4|2
1620969750000|2021-05-14 05:22:30|10244|10234|10242.5|10232.5|10244|10234|10242.5|10232.5|2
1620969760000|2021-05-14 05:22:40|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|1
1620969770000|2021-05-14 05:22:50|10243.1|10233.1|10243.5|10233.5|10243.5|10233.5|10243.1|10233.1|2
1620969790000|2021-05-14 05:23:10|10244|10234|10240.8|10230.8|10244|10234|10240.1|10230.1|5
1620969810000|2021-05-14 05:23:30|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|1
1620969820000|2021-05-14 05:23:40|10240.1|10230.1|10239.6|10229.6|10240.1|10230.1|10239.6|10229.6|2
1620969830000|2021-05-14 05:23:50|10240|10230|10240|10230|10240|10230|10240|10230|1
1620969850000|2021-05-14 05:24:10|10239.6|10229.6|10236.8|10226.8|10239.6|10229.6|10236.8|10226.8|2
1620969860000|2021-05-14 05:24:20|10236.1|10226.1|10235.3|10225.3|10236.1|10226.1|10234.9|10224.9|5
1620969870000|2021-05-14 05:24:30|10235.4|10225.4|10237.4|10227.4|10237.4|10227.4|10235.4|10225.4|5
1620969880000|2021-05-14 05:24:40|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|1
1620969900000|2021-05-14 05:25:00|10238|10228|10239.1|10229.1|10239.5|10229.5|10238|10228|6
1620969910000|2021-05-14 05:25:10|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|1
1620969920000|2021-05-14 05:25:20|10239.8|10229.8|10240.6|10230.6|10240.6|10230.6|10239.8|10229.8|4
1620969930000|2021-05-14 05:25:30|10240.8|10230.8|10241|10231|10241|10231|10240.8|10230.8|2
1620969940000|2021-05-14 05:25:40|10241.1|10231.1|10237.8|10227.8|10241.1|10231.1|10237.8|10227.8|4
1620969950000|2021-05-14 05:25:50|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|1
1620969960000|2021-05-14 05:26:00|10236.1|10226.1|10233.6|10223.6|10236.1|10226.1|10233.6|10223.6|6
1620969970000|2021-05-14 05:26:10|10233.4|10223.4|10232.3|10222.3|10233.6|10223.6|10232.3|10222.3|4
1620969980000|2021-05-14 05:26:20|10231.8|10221.8|10233.6|10223.6|10233.6|10223.6|10231.5|10221.5|6
1620969990000|2021-05-14 05:26:30|10233.4|10223.4|10232.5|10222.5|10233.4|10223.4|10232.3|10222.3|7
1620970000000|2021-05-14 05:26:40|10233.3|10223.3|10234.3|10224.3|10235.5|10225.5|10233.3|10223.3|10
1620970010000|2021-05-14 05:26:50|10234.5|10224.5|10234.1|10224.1|10235.8|10225.8|10234.1|10224.1|5
1620970020000|2021-05-14 05:27:00|10234.3|10224.3|10233.8|10223.8|10234.3|10224.3|10233.1|10223.1|7
1620970030000|2021-05-14 05:27:10|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|1
1620970040000|2021-05-14 05:27:20|10233.6|10223.6|10235.8|10225.8|10235.8|10225.8|10233.6|10223.6|5
1620970080000|2021-05-14 05:28:00|10236.3|10226.3|10237|10227|10237.4|10227.4|10236.3|10226.3|6
1620970090000|2021-05-14 05:28:10|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|1
1620970100000|2021-05-14 05:28:20|10237.5|10227.5|10239.4|10229.4|10239.6|10229.6|10237.5|10227.5|3
1620970110000|2021-05-14 05:28:30|10239.1|10229.1|10238.9|10228.9|10239.1|10229.1|10238.9|10228.9|2
1620970130000|2021-05-14 05:28:50|10239.3|10229.3|10238|10228|10239.3|10229.3|10238|10228|2
1620970140000|2021-05-14 05:29:00|10238.4|10228.4|10231.8|10221.8|10239.1|10229.1|10231.5|10221.5|10
1620970150000|2021-05-14 05:29:10|10232.3|10222.3|10233.3|10223.3|10233.8|10223.8|10232.3|10222.3|6
1620970160000|2021-05-14 05:29:20|10233.5|10223.5|10234.4|10224.4|10234.4|10224.4|10233.5|10223.5|2
1620970170000|2021-05-14 05:29:30|10234.5|10224.5|10229|10219|10234.5|10224.5|10228.3|10218.3|5
1620970190000|2021-05-14 05:29:50|10228.6|10218.6|10228.9|10218.9|10229|10219|10226.9|10216.9|9
1620970200000|2021-05-14 05:30:00|10229.1|10219.1|10239.3|10229.3|10244.1|10234.1|10229.1|10219.1|27
1620970210000|2021-05-14 05:30:10|10239|10229|10228.8|10218.8|10242.9|10232.9|10228.8|10218.8|29
1620970220000|2021-05-14 05:30:20|10229.1|10219.1|10227.9|10217.9|10230.3|10220.3|10227|10217|20
1620970230000|2021-05-14 05:30:30|10227.4|10217.4|10216|10206|10227.4|10217.4|10216|10206|21
1620970240000|2021-05-14 05:30:40|10216.3|10206.3|10216.3|10206.3|10220.8|10210.8|10213.6|10203.6|24
1620970250000|2021-05-14 05:30:50|10215.6|10205.6|10212.9|10202.9|10217.1|10207.1|10211.8|10201.8|22
1620970260000|2021-05-14 05:31:00|10212.1|10202.1|10218.3|10208.3|10220.3|10210.3|10210.4|10200.4|29
1620970270000|2021-05-14 05:31:10|10219|10209|10214.4|10204.4|10226.1|10216.1|10214.4|10204.4|26
1620970280000|2021-05-14 05:31:20|10212.9|10202.9|10216.8|10206.8|10216.9|10206.9|10212|10202|18
1620970290000|2021-05-14 05:31:30|10217.6|10207.6|10220|10210|10220.3|10210.3|10217.6|10207.6|16
1620970300000|2021-05-14 05:31:40|10219.9|10209.9|10229|10219|10229|10219|10219.9|10209.9|21
1620970310000|2021-05-14 05:31:50|10228.9|10218.9|10217.6|10207.6|10231.1|10221.1|10217.6|10207.6|26
1620970320000|2021-05-14 05:32:00|10217.4|10207.4|10212|10202|10217.5|10207.5|10212|10202|23
1620970330000|2021-05-14 05:32:10|10211.8|10201.8|10204.1|10194.1|10211.8|10201.8|10202.4|10192.4|25
1620970340000|2021-05-14 05:32:20|10204.5|10194.5|10200.8|10190.8|10205|10195|10199|10189|32
1620970350000|2021-05-14 05:32:30|10200.9|10190.9|10196.3|10186.3|10200.9|10190.9|10195.5|10185.5|21
1620970360000|2021-05-14 05:32:40|10195.8|10185.8|10191.8|10181.8|10196.3|10186.3|10191.5|10181.5|28
1620970370000|2021-05-14 05:32:50|10191.9|10181.9|10188|10178|10195.9|10185.9|10188|10178|26
1620970380000|2021-05-14 05:33:00|10187.8|10177.8|10186.4|10176.4|10188.6|10178.6|10185.5|10175.5|20
1620970390000|2021-05-14 05:33:10|10186.8|10176.8|10186.3|10176.3|10189.3|10179.3|10183.3|10173.3|23
1620970400000|2021-05-14 05:33:20|10185.1|10175.1|10183.6|10173.6|10185.1|10175.1|10178.1|10168.1|21
1620970410000|2021-05-14 05:33:30|10183.5|10173.5|10190.6|10180.6|10191.8|10181.8|10183.5|10173.5|22
1620970420000|2021-05-14 05:33:40|10192.5|10182.5|10187.4|10177.4|10192.5|10182.5|10185.3|10175.3|23
1620970430000|2021-05-14 05:33:50|10188.1|10178.1|10183.9|10173.9|10188.5|10178.5|10183.9|10173.9|19
1620970440000|2021-05-14 05:34:00|10183.5|10173.5|10183.5|10173.5|10184.9|10174.9|10182.1|10172.1|21
1620970450000|2021-05-14 05:34:10|10182.5|10172.5|10178.6|10168.6|10182.5|10172.5|10176.3|10166.3|26
1620970460000|2021-05-14 05:34:20|10177.8|10167.8|10173|10163|10180.1|10170.1|10171.8|10161.8|26
1620970470000|2021-05-14 05:34:30|10172.9|10162.9|10179.9|10169.9|10179.9|10169.9|10171.4|10161.4|23
1620970480000|2021-05-14 05:34:40|10180.9|10170.9|10178.1|10168.1|10180.9|10170.9|10177.5|10167.5|22
1620970490000|2021-05-14 05:34:50|10177.6|10167.6|10174.6|10164.6|10177.8|10167.8|10172.8|10162.8|25
1620970500000|2021-05-14 05:35:00|10174.5|10164.5|10170.9|10160.9|10176.5|10166.5|10167.6|10157.6|29
1620970510000|2021-05-14 05:35:10|10170.5|10160.5|10164.9|10154.9|10171|10161|10164.5|10154.5|31
1620970520000|2021-05-14 05:35:20|10164.4|10154.4|10162.3|10152.3|10166.1|10156.1|10161.3|10151.3|22
1620970530000|2021-05-14 05:35:30|10164.1|10154.1|10164.5|10154.5|10165.6|10155.6|10158.4|10148.4|29
1620970540000|2021-05-14 05:35:40|10165|10155|10163.1|10153.1|10165.5|10155.5|10162.5|10152.5|25
1620970550000|2021-05-14 05:35:50|10163.5|10153.5|10160.1|10150.1|10164.3|10154.3|10158.9|10148.9|21
1620970560000|2021-05-14 05:36:00|10159.8|10149.8|10153.9|10143.9|10159.8|10149.8|10151.5|10141.5|24
1620970570000|2021-05-14 05:36:10|10154.9|10144.9|10151.8|10141.8|10158|10148|10151.8|10141.8|23
1620970580000|2021-05-14 05:36:20|10150.8|10140.8|10153|10143|10153.9|10143.9|10150.8|10140.8|12
1620970590000|2021-05-14 05:36:30|10152.8|10142.8|10162|10152|10162|10152|10152.8|10142.8|23
1620970600000|2021-05-14 05:36:40|10163|10153|10160.1|10150.1|10163.5|10153.5|10159.4|10149.4|22
1620970610000|2021-05-14 05:36:50|10159.5|10149.5|10172.6|10162.6|10175|10165|10159.5|10149.5|15
1620970620000|2021-05-14 05:37:00|10171.6|10161.6|10175.3|10165.3|10175.3|10165.3|10169.4|10159.4|14
1620970630000|2021-05-14 05:37:10|10174.3|10164.3|10185.3|10175.3|10186.4|10176.4|10174.3|10164.3|25
1620970640000|2021-05-14 05:37:20|10185.5|10175.5|10192.5|10182.5|10192.5|10182.5|10185.5|10175.5|14
1620970650000|2021-05-14 05:37:30|10192.4|10182.4|10193|10183|10193.9|10183.9|10188.5|10178.5|25
1620970660000|2021-05-14 05:37:40|10193.3|10183.3|10187.9|10177.9|10193.3|10183.3|10187.6|10177.6|14
1620970670000|2021-05-14 05:37:50|10188.3|10178.3|10185.8|10175.8|10188.3|10178.3|10183|10173|18
1620970680000|2021-05-14 05:38:00|10186.1|10176.1|10193.8|10183.8|10194.1|10184.1|10186.1|10176.1|15
1620970690000|2021-05-14 05:38:10|10194.8|10184.8|10208.8|10198.8|10208.8|10198.8|10194.1|10184.1|23
1620970700000|2021-05-14 05:38:20|10209|10199|10218.3|10208.3|10218.3|10208.3|10209|10199|21
1620970710000|2021-05-14 05:38:30|10221.5|10211.5|10222.1|10212.1|10229.4|10219.4|10218.8|10208.8|31
1620970720000|2021-05-14 05:38:40|10222.6|10212.6|10215.1|10205.1|10222.6|10212.6|10212.8|10202.8|29
1620970730000|2021-05-14 05:38:50|10214.5|10204.5|10215|10205|10216.8|10206.8|10213|10203|26
1620970740000|2021-05-14 05:39:00|10216.5|10206.5|10217.5|10207.5|10221.3|10211.3|10215.1|10205.1|26
1620970750000|2021-05-14 05:39:10|10215.5|10205.5|10213.8|10203.8|10216.4|10206.4|10212.6|10202.6|20
1620970760000|2021-05-14 05:39:20|10212.9|10202.9|10216|10206|10217.6|10207.6|10212.4|10202.4|18
1620970770000|2021-05-14 05:39:30|10216.5|10206.5|10211.5|10201.5|10216.5|10206.5|10211.5|10201.5|21
1620970780000|2021-05-14 05:39:40|10212|10202|10212|10202|10214|10204|10209.5|10199.5|22
1620970790000|2021-05-14 05:39:50|10212.4|10202.4|10201.8|10191.8|10213.9|10203.9|10201.8|10191.8|31
1620970800000|2021-05-14 05:40:00|10200.3|10190.3|10199.3|10189.3|10203.4|10193.4|10199|10189|24
1620970810000|2021-05-14 05:40:10|10199|10189|10198.5|10188.5|10204.6|10194.6|10198.3|10188.3|23
1620970820000|2021-05-14 05:40:20|10197|10187|10194.5|10184.5|10197|10187|10191.1|10181.1|23
1620970830000|2021-05-14 05:40:30|10193|10183|10199.5|10189.5|10199.5|10189.5|10193|10183|18
1620970840000|2021-05-14 05:40:40|10200.1|10190.1|10193.3|10183.3|10200.3|10190.3|10193.3|10183.3|21
1620970850000|2021-05-14 05:40:50|10193.5|10183.5|10185.4|10175.4|10193.5|10183.5|10185.4|10175.4|24
1620970860000|2021-05-14 05:41:00|10184.8|10174.8|10182.8|10172.8|10184.8|10174.8|10182.4|10172.4|17
1620970870000|2021-05-14 05:41:10|10182.5|10172.5|10176.8|10166.8|10182.5|10172.5|10176.4|10166.4|25
1620970880000|2021-05-14 05:41:20|10175.3|10165.3|10174.5|10164.5|10175.8|10165.8|10173.1|10163.1|15
1620970890000|2021-05-14 05:41:30|10174.9|10164.9|10180.6|10170.6|10180.6|10170.6|10174.9|10164.9|15
1620970900000|2021-05-14 05:41:40|10178.9|10168.9|10179.5|10169.5|10179.5|10169.5|10177.1|10167.1|14
1620970910000|2021-05-14 05:41:50|10180.1|10170.1|10182|10172|10182.4|10172.4|10179.5|10169.5|15
1620970920000|2021-05-14 05:42:00|10181.8|10171.8|10183.9|10173.9|10185.5|10175.5|10181.8|10171.8|22
1620970930000|2021-05-14 05:42:10|10182.5|10172.5|10187.9|10177.9|10187.9|10177.9|10180.6|10170.6|22
1620970940000|2021-05-14 05:42:20|10188.1|10178.1|10189.3|10179.3|10193|10183|10187.9|10177.9|26
1620970950000|2021-05-14 05:42:30|10191|10181|10190.6|10180.6|10192.5|10182.5|10190.4|10180.4|18
1620970960000|2021-05-14 05:42:40|10190.8|10180.8|10192.3|10182.3|10194.5|10184.5|10190.6|10180.6|18
1620970970000|2021-05-14 05:42:50|10193.8|10183.8|10196.4|10186.4|10197.1|10187.1|10193.5|10183.5|17
1620970980000|2021-05-14 05:43:00|10195.3|10185.3|10199.4|10189.4|10200.9|10190.9|10194.4|10184.4|17
1620970990000|2021-05-14 05:43:10|10199.1|10189.1|10195.8|10185.8|10200.1|10190.1|10195.3|10185.3|17
1620971000000|2021-05-14 05:43:20|10195.4|10185.4|10190.9|10180.9|10195.4|10185.4|10190.6|10180.6|21
1620971010000|2021-05-14 05:43:30|10191|10181|10195.5|10185.5|10195.5|10185.5|10191|10181|8
1620971020000|2021-05-14 05:43:40|10194.9|10184.9|10200.8|10190.8|10200.8|10190.8|10194.9|10184.9|16
1620971030000|2021-05-14 05:43:50|10201.5|10191.5|10202|10192|10202.4|10192.4|10199.3|10189.3|14
1620971040000|2021-05-14 05:44:00|10200.6|10190.6|10196.5|10186.5|10200.6|10190.6|10196.5|10186.5|15
1620971050000|2021-05-14 05:44:10|10196|10186|10194.4|10184.4|10196|10186|10194.4|10184.4|15
1620971060000|2021-05-14 05:44:20|10193.8|10183.8|10190|10180|10193.8|10183.8|10187.6|10177.6|21
1620971070000|2021-05-14 05:44:30|10187.5|10177.5|10189|10179|10191.3|10181.3|10186.9|10176.9|17
1620971080000|2021-05-14 05:44:40|10189.1|10179.1|10191.9|10181.9|10193.8|10183.8|10189.1|10179.1|14
1620971090000|2021-05-14 05:44:50|10191.4|10181.4|10190.5|10180.5|10191.8|10181.8|10190.1|10180.1|20
1620971100000|2021-05-14 05:45:00|10190.9|10180.9|10197.6|10187.6|10197.8|10187.8|10190.9|10180.9|25
1620971110000|2021-05-14 05:45:10|10197.4|10187.4|10197.5|10187.5|10198.3|10188.3|10196|10186|23
1620971120000|2021-05-14 05:45:20|10197.8|10187.8|10199.3|10189.3|10200|10190|10196.4|10186.4|17
1620971130000|2021-05-14 05:45:30|10198.5|10188.5|10190.1|10180.1|10199|10189|10190.1|10180.1|13
1620971140000|2021-05-14 05:45:40|10191.5|10181.5|10186.3|10176.3|10191.5|10181.5|10186.3|10176.3|24
1620971150000|2021-05-14 05:45:50|10185|10175|10185.3|10175.3|10185.5|10175.5|10183.9|10173.9|12
1620971160000|2021-05-14 05:46:00|10185.8|10175.8|10187.6|10177.6|10193.1|10183.1|10185.8|10175.8|18
1620971170000|2021-05-14 05:46:10|10187.5|10177.5|10192.4|10182.4|10193.3|10183.3|10184.8|10174.8|20
1620971180000|2021-05-14 05:46:20|10192.5|10182.5|10190.4|10180.4|10192.5|10182.5|10188.9|10178.9|17
1620971190000|2021-05-14 05:46:30|10190.3|10180.3|10189|10179|10190.3|10180.3|10187.3|10177.3|11
1620971200000|2021-05-14 05:46:40|10188.8|10178.8|10186.3|10176.3|10189.1|10179.1|10185.5|10175.5|16
1620971210000|2021-05-14 05:46:50|10186.5|10176.5|10189.3|10179.3|10189.3|10179.3|10186.5|10176.5|11
1620971220000|2021-05-14 05:47:00|10189.8|10179.8|10191|10181|10191.4|10181.4|10189|10179|13
1620971230000|2021-05-14 05:47:10|10189.3|10179.3|10189|10179|10191.3|10181.3|10188|10178|30
1620971240000|2021-05-14 05:47:20|10188.8|10178.8|10192.8|10182.8|10193|10183|10188.5|10178.5|14
1620971250000|2021-05-14 05:47:30|10192.1|10182.1|10194.3|10184.3|10194.4|10184.4|10191.9|10181.9|19
1620971260000|2021-05-14 05:47:40|10194.5|10184.5|10195.9|10185.9|10197.8|10187.8|10194.5|10184.5|11
1620971270000|2021-05-14 05:47:50|10194.8|10184.8|10195.3|10185.3|10195.3|10185.3|10193.3|10183.3|14
1620971280000|2021-05-14 05:48:00|10195.8|10185.8|10197.5|10187.5|10197.8|10187.8|10194.6|10184.6|18
1620971290000|2021-05-14 05:48:10|10197|10187|10196.6|10186.6|10199.8|10189.8|10192.3|10182.3|18
1620971300000|2021-05-14 05:48:20|10197.5|10187.5|10194.5|10184.5|10197.8|10187.8|10194.5|10184.5|8
1620971310000|2021-05-14 05:48:30|10194|10184|10190|10180|10194|10184|10190|10180|8
1620971320000|2021-05-14 05:48:40|10191.3|10181.3|10192|10182|10192.4|10182.4|10191.3|10181.3|3
1620971330000|2021-05-14 05:48:50|10191.8|10181.8|10189.8|10179.8|10192|10182|10187.3|10177.3|9
1620971340000|2021-05-14 05:49:00|10188.8|10178.8|10187.3|10177.3|10188.8|10178.8|10187.3|10177.3|9
1620971350000|2021-05-14 05:49:10|10186.8|10176.8|10184.6|10174.6|10186.8|10176.8|10184.6|10174.6|14
1620971360000|2021-05-14 05:49:20|10185|10175|10182.8|10172.8|10185|10175|10182.6|10172.6|12
1620971370000|2021-05-14 05:49:30|10182.5|10172.5|10184.5|10174.5|10185|10175|10182.5|10172.5|11
1620971380000|2021-05-14 05:49:40|10184|10174|10182.3|10172.3|10184.9|10174.9|10182.3|10172.3|21
1620971390000|2021-05-14 05:49:50|10182.5|10172.5|10179.6|10169.6|10183.5|10173.5|10178.9|10168.9|25
1620971400000|2021-05-14 05:50:00|10179.9|10169.9|10182.6|10172.6|10182.8|10172.8|10179.4|10169.4|17
1620971410000|2021-05-14 05:50:10|10183.1|10173.1|10186.8|10176.8|10187|10177|10182.9|10172.9|17
1620971420000|2021-05-14 05:50:20|10186.5|10176.5|10184.5|10174.5|10186.5|10176.5|10183.1|10173.1|8
1620971430000|2021-05-14 05:50:30|10185.3|10175.3|10186|10176|10186|10176|10181.1|10171.1|17
1620971440000|2021-05-14 05:50:40|10186.6|10176.6|10192.8|10182.8|10192.8|10182.8|10186.6|10176.6|14
1620971450000|2021-05-14 05:50:50|10192.5|10182.5|10192.1|10182.1|10192.5|10182.5|10190.9|10180.9|8
1620971460000|2021-05-14 05:51:00|10191.8|10181.8|10191.8|10181.8|10192.5|10182.5|10191|10181|13
1620971470000|2021-05-14 05:51:10|10191.4|10181.4|10188.4|10178.4|10191.4|10181.4|10187.8|10177.8|9
1620971480000|2021-05-14 05:51:20|10187.8|10177.8|10189.1|10179.1|10190.1|10180.1|10185.3|10175.3|16
1620971490000|2021-05-14 05:51:30|10189|10179|10184.8|10174.8|10189|10179|10184|10174|18
1620971500000|2021-05-14 05:51:40|10184.4|10174.4|10183.8|10173.8|10184.8|10174.8|10182.9|10172.9|10
1620971510000|2021-05-14 05:51:50|10183.4|10173.4|10184.8|10174.8|10184.8|10174.8|10181.1|10171.1|16
1620971520000|2021-05-14 05:52:00|10185|10175|10185.5|10175.5|10187.5|10177.5|10184.6|10174.6|9
1620971530000|2021-05-14 05:52:10|10186.5|10176.5|10185.8|10175.8|10188|10178|10185.4|10175.4|18
1620971540000|2021-05-14 05:52:20|10186.4|10176.4|10184|10174|10188.3|10178.3|10184|10174|13
1620971550000|2021-05-14 05:52:30|10183.8|10173.8|10184.8|10174.8|10186.1|10176.1|10183.8|10173.8|15
1620971560000|2021-05-14 05:52:40|10184.3|10174.3|10182.1|10172.1|10184.3|10174.3|10181.3|10171.3|13
1620971570000|2021-05-14 05:52:50|10181.5|10171.5|10181.8|10171.8|10182.6|10172.6|10179|10169|14
1620971580000|2021-05-14 05:53:00|10181.5|10171.5|10181.4|10171.4|10181.5|10171.5|10179.6|10169.6|9
1620971590000|2021-05-14 05:53:10|10181.9|10171.9|10180.9|10170.9|10181.9|10171.9|10180.4|10170.4|5
1620971600000|2021-05-14 05:53:20|10181|10171|10177.8|10167.8|10181|10171|10175.9|10165.9|16
1620971610000|2021-05-14 05:53:30|10178.4|10168.4|10178.3|10168.3|10178.9|10168.9|10177.5|10167.5|13
1620971620000|2021-05-14 05:53:40|10177.6|10167.6|10169.9|10159.9|10177.6|10167.6|10169.9|10159.9|21
1620971630000|2021-05-14 05:53:50|10169.1|10159.1|10172.5|10162.5|10173.1|10163.1|10168|10158|16
1620971640000|2021-05-14 05:54:00|10172.3|10162.3|10183.4|10173.4|10183.4|10173.4|10171.6|10161.6|19
1620971650000|2021-05-14 05:54:10|10182.6|10172.6|10186.5|10176.5|10186.5|10176.5|10182.1|10172.1|23
1620971660000|2021-05-14 05:54:20|10185.6|10175.6|10185.8|10175.8|10188|10178|10185.1|10175.1|13
1620971670000|2021-05-14 05:54:30|10185.9|10175.9|10183|10173|10188|10178|10182.6|10172.6|14
1620971680000|2021-05-14 05:54:40|10183.8|10173.8|10180.4|10170.4|10184.3|10174.3|10179.6|10169.6|16
1620971690000|2021-05-14 05:54:50|10180.1|10170.1|10181.4|10171.4|10182.8|10172.8|10177.6|10167.6|24
1620971700000|2021-05-14 05:55:00|10181.5|10171.5|10181.4|10171.4|10182.3|10172.3|10180.1|10170.1|13
1620971710000|2021-05-14 05:55:10|10181.1|10171.1|10188.4|10178.4|10188.9|10178.9|10179.4|10169.4|18
1620971720000|2021-05-14 05:55:20|10188.6|10178.6|10189|10179|10189.6|10179.6|10188.6|10178.6|6
1620971730000|2021-05-14 05:55:30|10189.4|10179.4|10189|10179|10189.4|10179.4|10188.8|10178.8|4
1620971740000|2021-05-14 05:55:40|10188.8|10178.8|10190.6|10180.6|10190.6|10180.6|10188.5|10178.5|7
1620971750000|2021-05-14 05:55:50|10190.5|10180.5|10190|10180|10190.5|10180.5|10187.9|10177.9|10
1620971760000|2021-05-14 05:56:00|10190.3|10180.3|10191.6|10181.6|10192.1|10182.1|10190.3|10180.3|6
1620971770000|2021-05-14 05:56:10|10192.3|10182.3|10191.8|10181.8|10193.3|10183.3|10191.1|10181.1|11
1620971780000|2021-05-14 05:56:20|10192.3|10182.3|10192.3|10182.3|10192.5|10182.5|10191|10181|10
1620971790000|2021-05-14 05:56:30|10192.1|10182.1|10187.8|10177.8|10192.1|10182.1|10187.8|10177.8|11
1620971800000|2021-05-14 05:56:40|10188.5|10178.5|10188|10178|10189|10179|10186.8|10176.8|10
1620971810000|2021-05-14 05:56:50|10188.3|10178.3|10187.8|10177.8|10188.3|10178.3|10187.8|10177.8|3
1620971820000|2021-05-14 05:57:00|10188.3|10178.3|10188.3|10178.3|10189.8|10179.8|10187.8|10177.8|8
1620971830000|2021-05-14 05:57:10|10188.5|10178.5|10189.6|10179.6|10189.8|10179.8|10188.5|10178.5|9
1620971840000|2021-05-14 05:57:20|10190.1|10180.1|10189.4|10179.4|10190.5|10180.5|10188.9|10178.9|12
1620971850000|2021-05-14 05:57:30|10189.8|10179.8|10190.3|10180.3|10190.5|10180.5|10189.4|10179.4|10
1620971860000|2021-05-14 05:57:40|10190.4|10180.4|10189.9|10179.9|10191.8|10181.8|10189|10179|10
1620971870000|2021-05-14 05:57:50|10190.3|10180.3|10190.5|10180.5|10191.5|10181.5|10190.3|10180.3|5
1620971880000|2021-05-14 05:58:00|10190.8|10180.8|10192.3|10182.3|10193|10183|10190.8|10180.8|7
1620971890000|2021-05-14 05:58:10|10192.5|10182.5|10188|10178|10193|10183|10188|10178|8
1620971900000|2021-05-14 05:58:20|10186.9|10176.9|10186.6|10176.6|10187.3|10177.3|10186.6|10176.6|4
1620971910000|2021-05-14 05:58:30|10184.4|10174.4|10189.1|10179.1|10189.1|10179.1|10183.6|10173.6|11
1620971920000|2021-05-14 05:58:40|10189.4|10179.4|10189.5|10179.5|10190.3|10180.3|10189.3|10179.3|10
1620971930000|2021-05-14 05:58:50|10189.6|10179.6|10189.8|10179.8|10189.8|10179.8|10189.5|10179.5|4
1620971940000|2021-05-14 05:59:00|10189.3|10179.3|10187.5|10177.5|10189.3|10179.3|10185.5|10175.5|11
1620971950000|2021-05-14 05:59:10|10188|10178|10187.3|10177.3|10188.1|10178.1|10187.1|10177.1|7
1620971960000|2021-05-14 05:59:20|10187.6|10177.6|10187.4|10177.4|10187.6|10177.6|10187.4|10177.4|3
1620971970000|2021-05-14 05:59:30|10187.6|10177.6|10184.5|10174.5|10187.6|10177.6|10184.3|10174.3|5
1620971980000|2021-05-14 05:59:40|10184.8|10174.8|10183|10173|10185|10175|10183|10173|5
1620971990000|2021-05-14 05:59:50|10182.5|10172.5|10186|10176|10186.3|10176.3|10180.9|10170.9|10
1620972000000|2021-05-14 06:00:00|10185.1|10175.1|10182.5|10172.5|10185.1|10175.1|10182|10172|24
1620972010000|2021-05-14 06:00:10|10183|10173|10182.1|10172.1|10183.1|10173.1|10181.3|10171.3|22
1620972020000|2021-05-14 06:00:20|10181.6|10171.6|10178.1|10168.1|10182|10172|10176.9|10166.9|21
1620972030000|2021-05-14 06:00:30|10178|10168|10178.3|10168.3|10179.4|10169.4|10177.1|10167.1|20
1620972040000|2021-05-14 06:00:40|10178.4|10168.4|10178.5|10168.5|10178.5|10168.5|10174.8|10164.8|18
1620972050000|2021-05-14 06:00:50|10178.8|10168.8|10175.3|10165.3|10179.4|10169.4|10174.6|10164.6|13
1620972060000|2021-05-14 06:01:00|10175|10165|10172.8|10162.8|10175|10165|10170.9|10160.9|9
1620972070000|2021-05-14 06:01:10|10173|10163|10177|10167|10177|10167|10172.8|10162.8|20
1620972080000|2021-05-14 06:01:20|10176.8|10166.8|10176.4|10166.4|10176.8|10166.8|10175.5|10165.5|12
1620972090000|2021-05-14 06:01:30|10176|10166|10180.4|10170.4|10180.4|10170.4|10175.4|10165.4|8
1620972100000|2021-05-14 06:01:40|10180.5|10170.5|10183.3|10173.3|10183.3|10173.3|10180.5|10170.5|16
1620972110000|2021-05-14 06:01:50|10182.8|10172.8|10181.6|10171.6|10183.6|10173.6|10181.6|10171.6|17
1620972120000|2021-05-14 06:02:00|10181.1|10171.1|10178|10168|10181.8|10171.8|10178|10168|14
1620972130000|2021-05-14 06:02:10|10177.8|10167.8|10176.4|10166.4|10177.8|10167.8|10176.4|10166.4|10
1620972140000|2021-05-14 06:02:20|10176.8|10166.8|10176.4|10166.4|10178.5|10168.5|10176.4|10166.4|9
1620972150000|2021-05-14 06:02:30|10176.6|10166.6|10176.8|10166.8|10177.6|10167.6|10176.6|10166.6|6
1620972160000|2021-05-14 06:02:40|10177.6|10167.6|10170|10160|10177.6|10167.6|10168.8|10158.8|10
1620972170000|2021-05-14 06:02:50|10169.3|10159.3|10167|10157|10169.3|10159.3|10167|10157|10
1620972180000|2021-05-14 06:03:00|10167.3|10157.3|10162.5|10152.5|10167.3|10157.3|10161.9|10151.9|17
1620972190000|2021-05-14 06:03:10|10162.8|10152.8|10162.8|10152.8|10163.8|10153.8|10162.5|10152.5|12
1620972200000|2021-05-14 06:03:20|10163|10153|10171|10161|10171.8|10161.8|10163|10153|14
1620972210000|2021-05-14 06:03:30|10170.9|10160.9|10168.8|10158.8|10171.8|10161.8|10168.8|10158.8|14
1620972220000|2021-05-14 06:03:40|10169|10159|10172.5|10162.5|10172.5|10162.5|10169|10159|8
1620972230000|2021-05-14 06:03:50|10172.3|10162.3|10170.1|10160.1|10172.3|10162.3|10170.1|10160.1|5
1620972240000|2021-05-14 06:04:00|10170.5|10160.5|10171.1|10161.1|10171.1|10161.1|10169|10159|14
1620972250000|2021-05-14 06:04:10|10170.9|10160.9|10172.3|10162.3|10172.3|10162.3|10169.3|10159.3|20
1620972260000|2021-05-14 06:04:20|10172|10162|10167.4|10157.4|10172.1|10162.1|10167.1|10157.1|24
1620972270000|2021-05-14 06:04:30|10168.5|10158.5|10170.9|10160.9|10172.3|10162.3|10166.5|10156.5|19
1620972280000|2021-05-14 06:04:40|10170.6|10160.6|10171|10161|10171.3|10161.3|10169.5|10159.5|14
1620972290000|2021-05-14 06:04:50|10171.6|10161.6|10172|10162|10172.4|10162.4|10171|10161|6
1620972300000|2021-05-14 06:05:00|10171.6|10161.6|10167.3|10157.3|10171.6|10161.6|10166.6|10156.6|14
1620972310000|2021-05-14 06:05:10|10166.5|10156.5|10167.4|10157.4|10167.9|10157.9|10165.8|10155.8|16
1620972320000|2021-05-14 06:05:20|10167.8|10157.8|10167.3|10157.3|10168.5|10158.5|10165.9|10155.9|19
1620972330000|2021-05-14 06:05:30|10167.6|10157.6|10166.3|10156.3|10168.9|10158.9|10166.1|10156.1|10
1620972340000|2021-05-14 06:05:40|10167|10157|10166.3|10156.3|10168.1|10158.1|10166.1|10156.1|14
1620972350000|2021-05-14 06:05:50|10167.3|10157.3|10167.1|10157.1|10167.8|10157.8|10166.3|10156.3|16
1620972360000|2021-05-14 06:06:00|10167|10157|10167|10157|10167.9|10157.9|10166.3|10156.3|12
1620972370000|2021-05-14 06:06:10|10166.5|10156.5|10167.4|10157.4|10167.6|10157.6|10166.3|10156.3|11
1620972380000|2021-05-14 06:06:20|10167.5|10157.5|10167.9|10157.9|10170.1|10160.1|10167|10157|14
1620972390000|2021-05-14 06:06:30|10167.6|10157.6|10167.3|10157.3|10167.9|10157.9|10166.6|10156.6|10
1620972400000|2021-05-14 06:06:40|10166.9|10156.9|10167.9|10157.9|10168.6|10158.6|10166.9|10156.9|12
1620972410000|2021-05-14 06:06:50|10168.1|10158.1|10169.3|10159.3|10169.5|10159.5|10167.8|10157.8|11
1620972420000|2021-05-14 06:07:00|10168.6|10158.6|10176.8|10166.8|10176.8|10166.8|10168.4|10158.4|24
1620972430000|2021-05-14 06:07:10|10177.8|10167.8|10178.9|10168.9|10179.1|10169.1|10175.4|10165.4|13
1620972440000|2021-05-14 06:07:20|10178.8|10168.8|10178.4|10168.4|10179.8|10169.8|10176.6|10166.6|14
1620972450000|2021-05-14 06:07:30|10178.8|10168.8|10179|10169|10179.5|10169.5|10178.6|10168.6|6
1620972460000|2021-05-14 06:07:40|10178.8|10168.8|10176.3|10166.3|10179.1|10169.1|10176.3|10166.3|12
1620972470000|2021-05-14 06:07:50|10176.8|10166.8|10172.8|10162.8|10177.1|10167.1|10172.5|10162.5|20
1620972480000|2021-05-14 06:08:00|10173|10163|10176|10166|10176|10166|10173|10163|10
1620972490000|2021-05-14 06:08:10|10175.6|10165.6|10175.3|10165.3|10176.6|10166.6|10174.3|10164.3|11
1620972500000|2021-05-14 06:08:20|10175|10165|10175.3|10165.3|10176.3|10166.3|10174.8|10164.8|9
1620972510000|2021-05-14 06:08:30|10175.8|10165.8|10176.4|10166.4|10176.4|10166.4|10175.8|10165.8|7
1620972520000|2021-05-14 06:08:40|10176.8|10166.8|10175.5|10165.5|10176.8|10166.8|10174.6|10164.6|15
1620972530000|2021-05-14 06:08:50|10175.3|10165.3|10176|10166|10176.6|10166.6|10174.8|10164.8|13
1620972540000|2021-05-14 06:09:00|10176.4|10166.4|10178.3|10168.3|10179.5|10169.5|10176.4|10166.4|24
1620972550000|2021-05-14 06:09:10|10178.8|10168.8|10179|10169|10179.5|10169.5|10178.3|10168.3|7
1620972560000|2021-05-14 06:09:20|10178.8|10168.8|10178.3|10168.3|10179|10169|10177.8|10167.8|10
1620972570000|2021-05-14 06:09:30|10178.8|10168.8|10178.4|10168.4|10179|10169|10178.3|10168.3|6
1620972580000|2021-05-14 06:09:40|10179.1|10169.1|10188.6|10178.6|10188.6|10178.6|10179.1|10169.1|21
1620972590000|2021-05-14 06:09:50|10187.8|10177.8|10189.5|10179.5|10192.8|10182.8|10187.8|10177.8|24
1620972600000|2021-05-14 06:10:00|10190.5|10180.5|10185.6|10175.6|10190.6|10180.6|10185.6|10175.6|15
1620972610000|2021-05-14 06:10:10|10185.4|10175.4|10191.9|10181.9|10193|10183|10184|10174|18
1620972620000|2021-05-14 06:10:20|10192.1|10182.1|10193.8|10183.8|10193.8|10183.8|10191.3|10181.3|18
1620972630000|2021-05-14 06:10:30|10195|10185|10189.4|10179.4|10195|10185|10189.1|10179.1|20
1620972640000|2021-05-14 06:10:40|10190|10180|10190.8|10180.8|10191.3|10181.3|10190|10180|9
1620972650000|2021-05-14 06:10:50|10190.5|10180.5|10188.5|10178.5|10190.5|10180.5|10188.3|10178.3|7
1620972660000|2021-05-14 06:11:00|10188.8|10178.8|10195.5|10185.5|10196.8|10186.8|10188.8|10178.8|19
1620972670000|2021-05-14 06:11:10|10195.4|10185.4|10200.5|10190.5|10204|10194|10195.4|10185.4|19
1620972680000|2021-05-14 06:11:20|10200|10190|10203.3|10193.3|10203.3|10193.3|10198.4|10188.4|28
1620972690000|2021-05-14 06:11:30|10203.6|10193.6|10203.8|10193.8|10208.5|10198.5|10203.5|10193.5|28
1620972700000|2021-05-14 06:11:40|10203.5|10193.5|10205.5|10195.5|10206.3|10196.3|10202.5|10192.5|24
1620972710000|2021-05-14 06:11:50|10205.8|10195.8|10205.3|10195.3|10205.8|10195.8|10204.6|10194.6|11
1620972720000|2021-05-14 06:12:00|10205.8|10195.8|10208.1|10198.1|10208.4|10198.4|10205.8|10195.8|14
1620972730000|2021-05-14 06:12:10|10207.9|10197.9|10205.6|10195.6|10208.1|10198.1|10205.6|10195.6|22
1620972740000|2021-05-14 06:12:20|10204.8|10194.8|10204.8|10194.8|10206.3|10196.3|10204.5|10194.5|22
1620972750000|2021-05-14 06:12:30|10205.3|10195.3|10204.1|10194.1|10205.3|10195.3|10201.8|10191.8|19
1620972760000|2021-05-14 06:12:40|10203.9|10193.9|10203.5|10193.5|10204.1|10194.1|10201.3|10191.3|15
1620972770000|2021-05-14 06:12:50|10203|10193|10203.6|10193.6|10204.5|10194.5|10203|10193|10
1620972780000|2021-05-14 06:13:00|10203.4|10193.4|10202.6|10192.6|10203.4|10193.4|10201.5|10191.5|11
1620972790000|2021-05-14 06:13:10|10203.1|10193.1|10205.3|10195.3|10205.9|10195.9|10203.1|10193.1|8
1620972800000|2021-05-14 06:13:20|10205.8|10195.8|10209.6|10199.6|10210.8|10200.8|10205.8|10195.8|21
1620972810000|2021-05-14 06:13:30|10209.3|10199.3|10209.5|10199.5|10210|10200|10208.8|10198.8|15
1620972820000|2021-05-14 06:13:40|10209.8|10199.8|10211.4|10201.4|10211.4|10201.4|10209.8|10199.8|20
1620972830000|2021-05-14 06:13:50|10210.4|10200.4|10208.9|10198.9|10211.3|10201.3|10208.4|10198.4|24
1620972840000|2021-05-14 06:14:00|10208.5|10198.5|10211|10201|10211|10201|10208.5|10198.5|18
1620972850000|2021-05-14 06:14:10|10210.8|10200.8|10210.6|10200.6|10213.3|10203.3|10210.6|10200.6|13
1620972860000|2021-05-14 06:14:20|10209.5|10199.5|10207.6|10197.6|10209.9|10199.9|10207.5|10197.5|15
1620972870000|2021-05-14 06:14:30|10207.5|10197.5|10207.9|10197.9|10208.1|10198.1|10207.3|10197.3|10
1620972880000|2021-05-14 06:14:40|10208.3|10198.3|10209.6|10199.6|10209.8|10199.8|10208.3|10198.3|7
1620972890000|2021-05-14 06:14:50|10210.3|10200.3|10211.6|10201.6|10211.6|10201.6|10210.3|10200.3|7
1620972900000|2021-05-14 06:15:00|10212|10202|10209.4|10199.4|10214.1|10204.1|10209.4|10199.4|14
1620972910000|2021-05-14 06:15:10|10209.1|10199.1|10209.9|10199.9|10210.9|10200.9|10207.5|10197.5|14
1620972920000|2021-05-14 06:15:20|10209.4|10199.4|10206.5|10196.5|10209.4|10199.4|10206.5|10196.5|6
1620972930000|2021-05-14 06:15:30|10206.8|10196.8|10207|10197|10207|10197|10204.3|10194.3|17
1620972940000|2021-05-14 06:15:40|10206.5|10196.5|10204.5|10194.5|10206.5|10196.5|10203.9|10193.9|10
1620972950000|2021-05-14 06:15:50|10204.1|10194.1|10202.6|10192.6|10204.1|10194.1|10202.3|10192.3|10
1620972960000|2021-05-14 06:16:00|10202|10192|10205.4|10195.4|10206.6|10196.6|10202|10192|12
1620972970000|2021-05-14 06:16:10|10205.6|10195.6|10204.4|10194.4|10206.5|10196.5|10204.4|10194.4|8
1620972980000|2021-05-14 06:16:20|10204.6|10194.6|10206.1|10196.1|10206.5|10196.5|10204.6|10194.6|8
1620972990000|2021-05-14 06:16:30|10206.6|10196.6|10208|10198|10210|10200|10206.6|10196.6|9
1620973000000|2021-05-14 06:16:40|10208.3|10198.3|10202.4|10192.4|10209.5|10199.5|10202.4|10192.4|15
1620973010000|2021-05-14 06:16:50|10202.1|10192.1|10199.5|10189.5|10202.1|10192.1|10199.5|10189.5|5
1620973020000|2021-05-14 06:17:00|10198|10188|10198.5|10188.5|10200.3|10190.3|10197.6|10187.6|11
1620973030000|2021-05-14 06:17:10|10198.4|10188.4|10200|10190|10200|10190|10198.1|10188.1|5
1620973040000|2021-05-14 06:17:20|10200.3|10190.3|10199.5|10189.5|10201.9|10191.9|10198.8|10188.8|13
1620973050000|2021-05-14 06:17:30|10200|10190|10203.3|10193.3|10204.3|10194.3|10200|10190|10
1620973060000|2021-05-14 06:17:40|10203.5|10193.5|10207.4|10197.4|10207.4|10197.4|10203.5|10193.5|8
1620973070000|2021-05-14 06:17:50|10207.1|10197.1|10207.9|10197.9|10208.5|10198.5|10207.1|10197.1|7
1620973080000|2021-05-14 06:18:00|10208.1|10198.1|10212.6|10202.6|10213.5|10203.5|10208.1|10198.1|12
1620973090000|2021-05-14 06:18:10|10213|10203|10214|10204|10214.9|10204.9|10213|10203|10
1620973100000|2021-05-14 06:18:20|10213.5|10203.5|10215.5|10205.5|10215.5|10205.5|10213.5|10203.5|5
1620973110000|2021-05-14 06:18:30|10215|10205|10219.5|10209.5|10219.5|10209.5|10214.8|10204.8|11
1620973120000|2021-05-14 06:18:40|10219.1|10209.1|10216.8|10206.8|10219.6|10209.6|10216|10206|20
1620973130000|2021-05-14 06:18:50|10217.3|10207.3|10222.5|10212.5|10222.5|10212.5|10217.3|10207.3|17
1620973140000|2021-05-14 06:19:00|10222.3|10212.3|10219.6|10209.6|10223|10213|10219.6|10209.6|25
1620973150000|2021-05-14 06:19:10|10220.3|10210.3|10221.3|10211.3|10221.3|10211.3|10219.3|10209.3|19
1620973160000|2021-05-14 06:19:20|10221.8|10211.8|10224.8|10214.8|10225.6|10215.6|10221.8|10211.8|12
1620973170000|2021-05-14 06:19:30|10223.9|10213.9|10224.8|10214.8|10224.8|10214.8|10222.8|10212.8|9
1620973180000|2021-05-14 06:19:40|10224.9|10214.9|10226|10216|10227.8|10217.8|10224.9|10214.9|18
1620973190000|2021-05-14 06:19:50|10226.3|10216.3|10229.5|10219.5|10233.8|10223.8|10225.8|10215.8|25
1620973200000|2021-05-14 06:20:00|10230|10220|10233.3|10223.3|10233.9|10223.9|10228.8|10218.8|18
1620973210000|2021-05-14 06:20:10|10233|10223|10231.5|10221.5|10233|10223|10229.3|10219.3|18
1620973220000|2021-05-14 06:20:20|10231.1|10221.1|10229.8|10219.8|10231.1|10221.1|10228.5|10218.5|15
1620973230000|2021-05-14 06:20:30|10229.4|10219.4|10229|10219|10229.8|10219.8|10227.3|10217.3|18
1620973240000|2021-05-14 06:20:40|10228.8|10218.8|10228.5|10218.5|10230.4|10220.4|10228.5|10218.5|9
1620973250000|2021-05-14 06:20:50|10228.1|10218.1|10226.5|10216.5|10228.1|10218.1|10226.3|10216.3|5
1620973260000|2021-05-14 06:21:00|10227|10217|10228|10218|10228.3|10218.3|10227|10217|9
1620973270000|2021-05-14 06:21:10|10227.8|10217.8|10226.9|10216.9|10227.8|10217.8|10226.1|10216.1|15
1620973280000|2021-05-14 06:21:20|10226.6|10216.6|10228.8|10218.8|10229.3|10219.3|10224.8|10214.8|15
1620973290000|2021-05-14 06:21:30|10228.5|10218.5|10228.3|10218.3|10228.8|10218.8|10227.9|10217.9|11
1620973300000|2021-05-14 06:21:40|10228|10218|10228.8|10218.8|10228.8|10218.8|10226.5|10216.5|12
1620973310000|2021-05-14 06:21:50|10229.3|10219.3|10231|10221|10231.5|10221.5|10229.3|10219.3|15
1620973320000|2021-05-14 06:22:00|10230.9|10220.9|10232.6|10222.6|10232.8|10222.8|10230.9|10220.9|16
1620973330000|2021-05-14 06:22:10|10233.3|10223.3|10235.4|10225.4|10236|10226|10233.3|10223.3|10
1620973340000|2021-05-14 06:22:20|10235.3|10225.3|10233.3|10223.3|10235.3|10225.3|10233.3|10223.3|12
1620973350000|2021-05-14 06:22:30|10232.9|10222.9|10235.3|10225.3|10235.3|10225.3|10231.4|10221.4|14
1620973360000|2021-05-14 06:22:40|10233.5|10223.5|10233.1|10223.1|10234|10224|10231|10221|12
1620973370000|2021-05-14 06:22:50|10233.3|10223.3|10235|10225|10235|10225|10233.3|10223.3|10
1620973380000|2021-05-14 06:23:00|10235.5|10225.5|10238.9|10228.9|10238.9|10228.9|10235.3|10225.3|16
1620973390000|2021-05-14 06:23:10|10239.3|10229.3|10244.1|10234.1|10244.8|10234.8|10239.3|10229.3|24
1620973400000|2021-05-14 06:23:20|10244.9|10234.9|10246.5|10236.5|10246.5|10236.5|10242.8|10232.8|23
1620973410000|2021-05-14 06:23:30|10247|10237|10247.1|10237.1|10248.4|10238.4|10246.3|10236.3|17
1620973420000|2021-05-14 06:23:40|10247.3|10237.3|10249|10239|10249.3|10239.3|10247.1|10237.1|17
1620973430000|2021-05-14 06:23:50|10249.1|10239.1|10248.8|10238.8|10249.1|10239.1|10247.3|10237.3|20
1620973440000|2021-05-14 06:24:00|10249.6|10239.6|10256|10246|10257.1|10247.1|10249.6|10239.6|22
1620973450000|2021-05-14 06:24:10|10255.3|10245.3|10251.4|10241.4|10255.3|10245.3|10250.6|10240.6|24
1620973460000|2021-05-14 06:24:20|10251.5|10241.5|10256.5|10246.5|10256.5|10246.5|10251.5|10241.5|22
1620973470000|2021-05-14 06:24:30|10257|10247|10253.8|10243.8|10257|10247|10252.3|10242.3|14
1620973480000|2021-05-14 06:24:40|10254|10244|10254.3|10244.3|10254.3|10244.3|10252.6|10242.6|17
1620973490000|2021-05-14 06:24:50|10254|10244|10255.1|10245.1|10256.9|10246.9|10254|10244|16
1620973500000|2021-05-14 06:25:00|10255.4|10245.4|10253|10243|10255.4|10245.4|10253|10243|17
1620973510000|2021-05-14 06:25:10|10252.8|10242.8|10249.9|10239.9|10253|10243|10249.3|10239.3|14
1620973520000|2021-05-14 06:25:20|10249.6|10239.6|10248.8|10238.8|10249.9|10239.9|10248|10238|11
1620973530000|2021-05-14 06:25:30|10249|10239|10246.4|10236.4|10249|10239|10246.4|10236.4|14
1620973540000|2021-05-14 06:25:40|10245.4|10235.4|10239.3|10229.3|10245.4|10235.4|10238.8|10228.8|26
1620973550000|2021-05-14 06:25:50|10239|10229|10238|10228|10240.8|10230.8|10237.9|10227.9|20
1620973560000|2021-05-14 06:26:00|10238.5|10228.5|10235.1|10225.1|10238.8|10228.8|10235.1|10225.1|24
1620973570000|2021-05-14 06:26:10|10234.5|10224.5|10228.8|10218.8|10234.5|10224.5|10228.4|10218.4|24
1620973580000|2021-05-14 06:26:20|10228.6|10218.6|10228|10218|10230.4|10220.4|10228|10218|18
1620973590000|2021-05-14 06:26:30|10227.5|10217.5|10224.8|10214.8|10228.5|10218.5|10224.8|10214.8|19
1620973600000|2021-05-14 06:26:40|10225|10215|10224.4|10214.4|10225.3|10215.3|10218.5|10208.5|28
1620973610000|2021-05-14 06:26:50|10224.3|10214.3|10228.5|10218.5|10228.5|10218.5|10224.3|10214.3|18
1620973620000|2021-05-14 06:27:00|10228.6|10218.6|10233.3|10223.3|10233.3|10223.3|10228|10218|16
1620973630000|2021-05-14 06:27:10|10232.9|10222.9|10232.3|10222.3|10235.5|10225.5|10232.3|10222.3|20
1620973640000|2021-05-14 06:27:20|10232|10222|10234.1|10224.1|10235.4|10225.4|10231.5|10221.5|22
1620973650000|2021-05-14 06:27:30|10234.8|10224.8|10230.5|10220.5|10234.8|10224.8|10230.3|10220.3|13
1620973660000|2021-05-14 06:27:40|10230.6|10220.6|10232.1|10222.1|10233|10223|10230.6|10220.6|14
1620973670000|2021-05-14 06:27:50|10232.9|10222.9|10233.4|10223.4|10233.4|10223.4|10232|10222|13
1620973680000|2021-05-14 06:28:00|10233.8|10223.8|10238|10228|10238|10228|10233.8|10223.8|15
1620973690000|2021-05-14 06:28:10|10237.8|10227.8|10236.8|10226.8|10237.8|10227.8|10235.8|10225.8|14
1620973700000|2021-05-14 06:28:20|10237.3|10227.3|10239.3|10229.3|10240.5|10230.5|10236.8|10226.8|14
1620973710000|2021-05-14 06:28:30|10239.5|10229.5|10239.5|10229.5|10239.5|10229.5|10239.3|10229.3|7
1620973720000|2021-05-14 06:28:40|10239.9|10229.9|10240.9|10230.9|10241.8|10231.8|10239.1|10229.1|17
1620973730000|2021-05-14 06:28:50|10241|10231|10242|10232|10243.3|10233.3|10241|10231|10
1620973740000|2021-05-14 06:29:00|10241.9|10231.9|10243.8|10233.8|10243.8|10233.8|10241.9|10231.9|17
1620973750000|2021-05-14 06:29:10|10244.1|10234.1|10246.5|10236.5|10246.5|10236.5|10243.1|10233.1|12
1620973760000|2021-05-14 06:29:20|10246.3|10236.3|10246.4|10236.4|10246.4|10236.4|10245|10235|9
1620973770000|2021-05-14 06:29:30|10245.9|10235.9|10246.4|10236.4|10246.8|10236.8|10244.8|10234.8|17
1620973780000|2021-05-14 06:29:40|10246.9|10236.9|10247.9|10237.9|10247.9|10237.9|10246.9|10236.9|3
1620973790000|2021-05-14 06:29:50|10247.8|10237.8|10248.9|10238.9|10249.3|10239.3|10247.8|10237.8|7
1620973800000|2021-05-14 06:30:00|10248.6|10238.6|10240.3|10230.3|10248.6|10238.6|10240.3|10230.3|17
1620973810000|2021-05-14 06:30:10|10240.6|10230.6|10239.4|10229.4|10240.6|10230.6|10239.3|10229.3|10
1620973820000|2021-05-14 06:30:20|10239.3|10229.3|10238.3|10228.3|10239.3|10229.3|10237.8|10227.8|9
1620973830000|2021-05-14 06:30:30|10238|10228|10235.3|10225.3|10238|10228|10233.9|10223.9|12
1620973840000|2021-05-14 06:30:40|10235.5|10225.5|10232.4|10222.4|10235.8|10225.8|10232.4|10222.4|15
1620973850000|2021-05-14 06:30:50|10232.3|10222.3|10234.8|10224.8|10234.8|10224.8|10232.3|10222.3|11
1620973860000|2021-05-14 06:31:00|10234.5|10224.5|10234.3|10224.3|10237.3|10227.3|10234.3|10224.3|15
1620973870000|2021-05-14 06:31:10|10234|10224|10231.3|10221.3|10234|10224|10230.8|10220.8|12
1620973880000|2021-05-14 06:31:20|10231|10221|10230.8|10220.8|10231.8|10221.8|10229.8|10219.8|13
1620973890000|2021-05-14 06:31:30|10230.4|10220.4|10230.9|10220.9|10231.8|10221.8|10229.3|10219.3|16
1620973900000|2021-05-14 06:31:40|10231.3|10221.3|10234.4|10224.4|10234.8|10224.8|10231.3|10221.3|15
1620973910000|2021-05-14 06:31:50|10234|10224|10233.3|10223.3|10235.3|10225.3|10232.9|10222.9|13
1620973920000|2021-05-14 06:32:00|10233.8|10223.8|10233.9|10223.9|10234.4|10224.4|10233.8|10223.8|12
1620973930000|2021-05-14 06:32:10|10234.1|10224.1|10234.3|10224.3|10234.3|10224.3|10233|10223|9
1620973940000|2021-05-14 06:32:20|10233.8|10223.8|10232.9|10222.9|10233.8|10223.8|10232.5|10222.5|7
1620973950000|2021-05-14 06:32:30|10233.4|10223.4|10237.8|10227.8|10237.9|10227.9|10233.1|10223.1|13
1620973960000|2021-05-14 06:32:40|10237.5|10227.5|10239.3|10229.3|10239.8|10229.8|10237.5|10227.5|7
1620973970000|2021-05-14 06:32:50|10239.6|10229.6|10240|10230|10240.1|10230.1|10239.6|10229.6|3
1620973980000|2021-05-14 06:33:00|10240.3|10230.3|10241.6|10231.6|10243|10233|10240.3|10230.3|16
1620973990000|2021-05-14 06:33:10|10242|10232|10241|10231|10243|10233|10240.4|10230.4|13
1620974000000|2021-05-14 06:33:20|10240.5|10230.5|10243|10233|10243.3|10233.3|10239.3|10229.3|18
1620974010000|2021-05-14 06:33:30|10243.3|10233.3|10241|10231|10243.3|10233.3|10241|10231|9
1620974020000|2021-05-14 06:33:40|10241.3|10231.3|10240.3|10230.3|10241.3|10231.3|10240.3|10230.3|7
1620974030000|2021-05-14 06:33:50|10240.5|10230.5|10241.3|10231.3|10242.8|10232.8|10239.8|10229.8|16
1620974040000|2021-05-14 06:34:00|10241.8|10231.8|10244.6|10234.6|10245|10235|10241.8|10231.8|7
1620974050000|2021-05-14 06:34:10|10245.3|10235.3|10246.5|10236.5|10246.5|10236.5|10245|10235|8
1620974060000|2021-05-14 06:34:20|10246.1|10236.1|10247.1|10237.1|10248.3|10238.3|10245.9|10235.9|19
1620974070000|2021-05-14 06:34:30|10247.3|10237.3|10254|10244|10254|10244|10247.3|10237.3|11
1620974080000|2021-05-14 06:34:40|10255.4|10245.4|10259.4|10249.4|10259.4|10249.4|10255.3|10245.3|18
1620974090000|2021-05-14 06:34:50|10259.6|10249.6|10260.1|10250.1|10260.6|10250.6|10259.6|10249.6|9
1620974100000|2021-05-14 06:35:00|10259.5|10249.5|10259.6|10249.6|10260.1|10250.1|10257.9|10247.9|14
1620974110000|2021-05-14 06:35:10|10259.4|10249.4|10261.6|10251.6|10261.6|10251.6|10259.4|10249.4|11
1620974120000|2021-05-14 06:35:20|10262.3|10252.3|10267|10257|10267|10257|10262.3|10252.3|16
1620974130000|2021-05-14 06:35:30|10266|10256|10266|10256|10267.3|10257.3|10265.3|10255.3|13
1620974140000|2021-05-14 06:35:40|10265.3|10255.3|10262.9|10252.9|10267|10257|10262.9|10252.9|19
1620974150000|2021-05-14 06:35:50|10263.3|10253.3|10261.8|10251.8|10263.8|10253.8|10261.1|10251.1|16
1620974160000|2021-05-14 06:36:00|10262.3|10252.3|10262.3|10252.3|10262.3|10252.3|10260.1|10250.1|15
1620974170000|2021-05-14 06:36:10|10262|10252|10258.8|10248.8|10262|10252|10258.4|10248.4|12
1620974180000|2021-05-14 06:36:20|10259|10249|10260.3|10250.3|10261.3|10251.3|10259|10249|10
1620974190000|2021-05-14 06:36:30|10259.8|10249.8|10260.5|10250.5|10261|10251|10259.8|10249.8|5
1620974200000|2021-05-14 06:36:40|10260.4|10250.4|10258.4|10248.4|10260.4|10250.4|10258.1|10248.1|9
1620974210000|2021-05-14 06:36:50|10258.1|10248.1|10257.1|10247.1|10258.1|10248.1|10256|10246|10
1620974220000|2021-05-14 06:37:00|10256.6|10246.6|10254.8|10244.8|10257.4|10247.4|10254|10244|19
1620974230000|2021-05-14 06:37:10|10254.4|10244.4|10254.9|10244.9|10254.9|10244.9|10252.1|10242.1|14
1620974240000|2021-05-14 06:37:20|10255.1|10245.1|10254.8|10244.8|10255.8|10245.8|10253.1|10243.1|13
1620974250000|2021-05-14 06:37:30|10254.9|10244.9|10255|10245|10255.4|10245.4|10254.9|10244.9|4
1620974260000|2021-05-14 06:37:40|10254.5|10244.5|10255.1|10245.1|10255.1|10245.1|10254|10244|7
1620974270000|2021-05-14 06:37:50|10255.4|10245.4|10256.4|10246.4|10256.4|10246.4|10253.8|10243.8|13
1620974280000|2021-05-14 06:38:00|10256|10246|10258.3|10248.3|10262.8|10252.8|10256|10246|19
1620974290000|2021-05-14 06:38:10|10257.5|10247.5|10262.8|10252.8|10264.3|10254.3|10256.8|10246.8|14
1620974300000|2021-05-14 06:38:20|10262.9|10252.9|10263.3|10253.3|10263.3|10253.3|10261.5|10251.5|12
1620974310000|2021-05-14 06:38:30|10263|10253|10260.4|10250.4|10263|10253|10260.4|10250.4|8
1620974320000|2021-05-14 06:38:40|10259.8|10249.8|10260|10250|10261.3|10251.3|10259.8|10249.8|9
1620974330000|2021-05-14 06:38:50|10260.6|10250.6|10257|10247|10261.4|10251.4|10257|10247|17
1620974340000|2021-05-14 06:39:00|10256.8|10246.8|10260.3|10250.3|10260.3|10250.3|10254.1|10244.1|23
1620974350000|2021-05-14 06:39:10|10260.5|10250.5|10256.8|10246.8|10260.5|10250.5|10256.8|10246.8|5
1620974360000|2021-05-14 06:39:20|10257.5|10247.5|10261.8|10251.8|10262.5|10252.5|10257.3|10247.3|17
1620974370000|2021-05-14 06:39:30|10261.4|10251.4|10263.4|10253.4|10263.4|10253.4|10261.4|10251.4|10
1620974380000|2021-05-14 06:39:40|10263.6|10253.6|10266.8|10256.8|10267.3|10257.3|10263.6|10253.6|12
1620974390000|2021-05-14 06:39:50|10267|10257|10270.4|10260.4|10270.6|10260.6|10267|10257|20
1620974400000|2021-05-14 06:40:00|10270.6|10260.6|10269.5|10259.5|10271.6|10261.6|10269.1|10259.1|21
1620974410000|2021-05-14 06:40:10|10269.9|10259.9|10272.1|10262.1|10272.1|10262.1|10269|10259|12
1620974420000|2021-05-14 06:40:20|10272.6|10262.6|10271.9|10261.9|10276.9|10266.9|10271.9|10261.9|24
1620974430000|2021-05-14 06:40:30|10273.3|10263.3|10279.3|10269.3|10279.3|10269.3|10272.1|10262.1|23
1620974440000|2021-05-14 06:40:40|10279.6|10269.6|10278.9|10268.9|10281.3|10271.3|10278.3|10268.3|27
1620974450000|2021-05-14 06:40:50|10277.9|10267.9|10276.9|10266.9|10278.5|10268.5|10276|10266|18
1620974460000|2021-05-14 06:41:00|10276.3|10266.3|10277.8|10267.8|10279.4|10269.4|10275.9|10265.9|8
1620974470000|2021-05-14 06:41:10|10278.3|10268.3|10277.5|10267.5|10279.3|10269.3|10276.8|10266.8|11
1620974480000|2021-05-14 06:41:20|10275.8|10265.8|10273.8|10263.8|10275.8|10265.8|10273.6|10263.6|10
1620974490000|2021-05-14 06:41:30|10274.1|10264.1|10273.1|10263.1|10275.3|10265.3|10272.8|10262.8|18
1620974500000|2021-05-14 06:41:40|10273.4|10263.4|10274.1|10264.1|10274.4|10264.4|10273.4|10263.4|6
1620974510000|2021-05-14 06:41:50|10274|10264|10267|10257|10274|10264|10266.4|10256.4|19
1620974520000|2021-05-14 06:42:00|10266.5|10256.5|10266.3|10256.3|10267.4|10257.4|10265.5|10255.5|11
1620974530000|2021-05-14 06:42:10|10266.1|10256.1|10265.9|10255.9|10266.3|10256.3|10265.8|10255.8|9
1620974540000|2021-05-14 06:42:20|10265.6|10255.6|10260.8|10250.8|10265.6|10255.6|10260.5|10250.5|15
1620974550000|2021-05-14 06:42:30|10260.5|10250.5|10260.9|10250.9|10260.9|10250.9|10259.1|10249.1|13
1620974560000|2021-05-14 06:42:40|10260.8|10250.8|10259.8|10249.8|10261.1|10251.1|10259|10249|13
1620974570000|2021-05-14 06:42:50|10260.1|10250.1|10261.8|10251.8|10261.8|10251.8|10259.1|10249.1|15
1620974580000|2021-05-14 06:43:00|10262.8|10252.8|10263.1|10253.1|10263.1|10253.1|10261.6|10251.6|10
1620974590000|2021-05-14 06:43:10|10263.3|10253.3|10266.4|10256.4|10266.4|10256.4|10263|10253|13
1620974600000|2021-05-14 06:43:20|10267.3|10257.3|10270.3|10260.3|10270.5|10260.5|10267.3|10257.3|11
1620974610000|2021-05-14 06:43:30|10270.6|10260.6|10271|10261|10271.6|10261.6|10269.5|10259.5|13
1620974620000|2021-05-14 06:43:40|10270.6|10260.6|10269.3|10259.3|10271.4|10261.4|10269.3|10259.3|28
1620974630000|2021-05-14 06:43:50|10269.8|10259.8|10263.4|10253.4|10271.8|10261.8|10262.9|10252.9|13
1620974640000|2021-05-14 06:44:00|10262.8|10252.8|10263|10253|10263|10253|10262|10252|7
1620974650000|2021-05-14 06:44:10|10263.1|10253.1|10264|10254|10264.3|10254.3|10263.1|10253.1|10
1620974660000|2021-05-14 06:44:20|10264.1|10254.1|10260|10250|10264.1|10254.1|10260|10250|17
1620974670000|2021-05-14 06:44:30|10259.3|10249.3|10259.3|10249.3|10261.3|10251.3|10257.8|10247.8|16
1620974680000|2021-05-14 06:44:40|10259.4|10249.4|10261.3|10251.3|10261.4|10251.4|10259.4|10249.4|13
1620974690000|2021-05-14 06:44:50|10260.9|10250.9|10266.5|10256.5|10268.3|10258.3|10260.9|10250.9|21
1620974700000|2021-05-14 06:45:00|10265.6|10255.6|10265.9|10255.9|10266.9|10256.9|10264.9|10254.9|19
1620974710000|2021-05-14 06:45:10|10266.1|10256.1|10268.1|10258.1|10268.5|10258.5|10266.1|10256.1|12
1620974720000|2021-05-14 06:45:20|10268.5|10258.5|10267.3|10257.3|10268.5|10258.5|10267.1|10257.1|12
1620974730000|2021-05-14 06:45:30|10265.8|10255.8|10270.6|10260.6|10270.6|10260.6|10265.8|10255.8|13
1620974740000|2021-05-14 06:45:40|10270.3|10260.3|10270.4|10260.4|10272.8|10262.8|10269.3|10259.3|22
1620974750000|2021-05-14 06:45:50|10270.8|10260.8|10275|10265|10275.4|10265.4|10270.8|10260.8|18
1620974760000|2021-05-14 06:46:00|10274.8|10264.8|10278.6|10268.6|10279.1|10269.1|10272.9|10262.9|18
1620974770000|2021-05-14 06:46:10|10278.9|10268.9|10277.4|10267.4|10279.9|10269.9|10277.4|10267.4|10
1620974780000|2021-05-14 06:46:20|10277.1|10267.1|10276.4|10266.4|10277.4|10267.4|10276|10266|8
1620974790000|2021-05-14 06:46:30|10276|10266|10284.8|10274.8|10284.8|10274.8|10275.5|10265.5|10
1620974800000|2021-05-14 06:46:40|10285.6|10275.6|10285.1|10275.1|10286.3|10276.3|10285.1|10275.1|14
1620974810000|2021-05-14 06:46:50|10284.5|10274.5|10284.6|10274.6|10285.1|10275.1|10282.8|10272.8|13
1620974820000|2021-05-14 06:47:00|10285.1|10275.1|10290.9|10280.9|10291.1|10281.1|10285.1|10275.1|11
1620974830000|2021-05-14 06:47:10|10291.3|10281.3|10288.5|10278.5|10291.5|10281.5|10287.4|10277.4|11
1620974840000|2021-05-14 06:47:20|10289.4|10279.4|10293.5|10283.5|10299.3|10289.3|10288.6|10278.6|20
1620974850000|2021-05-14 06:47:30|10293.3|10283.3|10291.8|10281.8|10293.3|10283.3|10291.3|10281.3|7
1620974860000|2021-05-14 06:47:40|10291.9|10281.9|10298.4|10288.4|10301.1|10291.1|10291.9|10281.9|17
1620974870000|2021-05-14 06:47:50|10298|10288|10300.8|10290.8|10301.4|10291.4|10296.8|10286.8|22
1620974880000|2021-05-14 06:48:00|10300.5|10290.5|10300.5|10290.5|10303.4|10293.4|10296.5|10286.5|16
1620974890000|2021-05-14 06:48:10|10299.1|10289.1|10297|10287|10299.1|10289.1|10293.4|10283.4|25
1620974900000|2021-05-14 06:48:20|10296.6|10286.6|10293|10283|10296.6|10286.6|10292.8|10282.8|23
1620974910000|2021-05-14 06:48:30|10293.1|10283.1|10293.3|10283.3|10294.9|10284.9|10292.8|10282.8|19
1620974920000|2021-05-14 06:48:40|10293.6|10283.6|10294.1|10284.1|10294.1|10284.1|10293.6|10283.6|4
1620974930000|2021-05-14 06:48:50|10293.8|10283.8|10303|10293|10303.4|10293.4|10292.8|10282.8|17
1620974940000|2021-05-14 06:49:00|10303.4|10293.4|10301.3|10291.3|10303.4|10293.4|10300.9|10290.9|14
1620974950000|2021-05-14 06:49:10|10299.8|10289.8|10296.3|10286.3|10300.3|10290.3|10296.3|10286.3|17
1620974960000|2021-05-14 06:49:20|10295.8|10285.8|10299.1|10289.1|10299.1|10289.1|10295.8|10285.8|20
1620974970000|2021-05-14 06:49:30|10298.9|10288.9|10306.8|10296.8|10306.8|10296.8|10298.1|10288.1|17
1620974980000|2021-05-14 06:49:40|10306.6|10296.6|10307|10297|10307.1|10297.1|10305.6|10295.6|11
1620974990000|2021-05-14 06:49:50|10306.5|10296.5|10315.3|10305.3|10315.3|10305.3|10306.5|10296.5|18
1620975000000|2021-05-14 06:50:00|10315|10305|10313.5|10303.5|10315|10305|10311.5|10301.5|15
1620975010000|2021-05-14 06:50:10|10312.9|10302.9|10311.9|10301.9|10314.3|10304.3|10311.6|10301.6|19
1620975020000|2021-05-14 06:50:20|10312.6|10302.6|10312.4|10302.4|10312.6|10302.6|10312.4|10302.4|2
1620975030000|2021-05-14 06:50:30|10312.1|10302.1|10308.8|10298.8|10312.4|10302.4|10307.9|10297.9|17
1620975040000|2021-05-14 06:50:40|10308.3|10298.3|10306.6|10296.6|10308.5|10298.5|10305.1|10295.1|19
1620975050000|2021-05-14 06:50:50|10306.4|10296.4|10301.6|10291.6|10306.4|10296.4|10301.6|10291.6|17
1620975060000|2021-05-14 06:51:00|10302.5|10292.5|10295|10285|10302.5|10292.5|10295|10285|16
1620975070000|2021-05-14 06:51:10|10295.6|10285.6|10293.5|10283.5|10295.9|10285.9|10291.4|10281.4|19
1620975080000|2021-05-14 06:51:20|10293.8|10283.8|10292.1|10282.1|10293.8|10283.8|10292|10282|13
1620975090000|2021-05-14 06:51:30|10291.8|10281.8|10293.8|10283.8|10293.8|10283.8|10288.4|10278.4|18
1620975100000|2021-05-14 06:51:40|10292.6|10282.6|10292.1|10282.1|10292.8|10282.8|10291.1|10281.1|19
1620975110000|2021-05-14 06:51:50|10291.9|10281.9|10288.6|10278.6|10293.9|10283.9|10287.3|10277.3|22
1620975120000|2021-05-14 06:52:00|10288.4|10278.4|10286.8|10276.8|10288.4|10278.4|10285.8|10275.8|14
1620975130000|2021-05-14 06:52:10|10286.9|10276.9|10287.5|10277.5|10287.5|10277.5|10286|10276|17
1620975140000|2021-05-14 06:52:20|10287|10277|10290.5|10280.5|10291.3|10281.3|10287|10277|17
1620975150000|2021-05-14 06:52:30|10291.1|10281.1|10289.1|10279.1|10291.1|10281.1|10288.8|10278.8|10
1620975160000|2021-05-14 06:52:40|10288.8|10278.8|10287.8|10277.8|10289.5|10279.5|10287.4|10277.4|11
1620975170000|2021-05-14 06:52:50|10286.3|10276.3|10286.3|10276.3|10287.3|10277.3|10286.3|10276.3|9
1620975180000|2021-05-14 06:53:00|10285.8|10275.8|10288.8|10278.8|10290|10280|10285.8|10275.8|11
1620975190000|2021-05-14 06:53:10|10288|10278|10288.8|10278.8|10288.8|10278.8|10286.9|10276.9|11
1620975200000|2021-05-14 06:53:20|10289|10279|10290|10280|10291.1|10281.1|10288.8|10278.8|18
1620975210000|2021-05-14 06:53:30|10290.3|10280.3|10291.1|10281.1|10291.1|10281.1|10290|10280|14
1620975220000|2021-05-14 06:53:40|10291.4|10281.4|10288.6|10278.6|10291.4|10281.4|10288.6|10278.6|14
1620975230000|2021-05-14 06:53:50|10288.4|10278.4|10287.1|10277.1|10288.4|10278.4|10286.1|10276.1|10
1620975240000|2021-05-14 06:54:00|10287.6|10277.6|10280.5|10270.5|10287.6|10277.6|10280.5|10270.5|23
1620975250000|2021-05-14 06:54:10|10281|10271|10278.3|10268.3|10281|10271|10278|10268|17
1620975260000|2021-05-14 06:54:20|10278|10268|10280|10270|10281|10271|10278|10268|23
1620975270000|2021-05-14 06:54:30|10279.5|10269.5|10279.3|10269.3|10280.6|10270.6|10277.8|10267.8|17
1620975280000|2021-05-14 06:54:40|10279.8|10269.8|10279.4|10269.4|10280.3|10270.3|10278.3|10268.3|21
1620975290000|2021-05-14 06:54:50|10279.5|10269.5|10281|10271|10281|10271|10279|10269|11
1620975300000|2021-05-14 06:55:00|10281.1|10271.1|10280.5|10270.5|10282.1|10272.1|10279.6|10269.6|17
1620975310000|2021-05-14 06:55:10|10281|10271|10282.5|10272.5|10283.5|10273.5|10280.5|10270.5|8
1620975320000|2021-05-14 06:55:20|10283|10273|10282.5|10272.5|10283.3|10273.3|10281.8|10271.8|12
1620975330000|2021-05-14 06:55:30|10282.8|10272.8|10282.5|10272.5|10283.8|10273.8|10281.3|10271.3|17
1620975340000|2021-05-14 06:55:40|10282.8|10272.8|10284.8|10274.8|10284.8|10274.8|10282.8|10272.8|9
1620975350000|2021-05-14 06:55:50|10284|10274|10284.5|10274.5|10285|10275|10283|10273|17
1620975360000|2021-05-14 06:56:00|10283.5|10273.5|10283.3|10273.3|10284|10274|10283|10273|7
1620975370000|2021-05-14 06:56:10|10283.5|10273.5|10284.8|10274.8|10285.3|10275.3|10283.5|10273.5|4
1620975380000|2021-05-14 06:56:20|10284.5|10274.5|10287.3|10277.3|10287.3|10277.3|10284.5|10274.5|11
1620975390000|2021-05-14 06:56:30|10286.5|10276.5|10284.5|10274.5|10286.8|10276.8|10284.5|10274.5|6
1620975400000|2021-05-14 06:56:40|10284.8|10274.8|10282.5|10272.5|10285.3|10275.3|10282.5|10272.5|17
1620975410000|2021-05-14 06:56:50|10282.8|10272.8|10282|10272|10283|10273|10281.3|10271.3|9
1620975420000|2021-05-14 06:57:00|10282.3|10272.3|10282.5|10272.5|10283.3|10273.3|10282|10272|10
1620975430000|2021-05-14 06:57:10|10283.5|10273.5|10282.5|10272.5|10283.8|10273.8|10282.5|10272.5|6
1620975440000|2021-05-14 06:57:20|10282.3|10272.3|10282|10272|10282.3|10272.3|10282|10272|2
1620975450000|2021-05-14 06:57:30|10282.3|10272.3|10284|10274|10284|10274|10282.3|10272.3|9
1620975460000|2021-05-14 06:57:40|10284.5|10274.5|10284|10274|10284.8|10274.8|10283.5|10273.5|16
1620975470000|2021-05-14 06:57:50|10284.3|10274.3|10283.5|10273.5|10284.3|10274.3|10282.5|10272.5|10
1620975480000|2021-05-14 06:58:00|10283.8|10273.8|10283.8|10273.8|10284.3|10274.3|10282.8|10272.8|16
1620975490000|2021-05-14 06:58:10|10284|10274|10284|10274|10284|10274|10283.8|10273.8|3
1620975500000|2021-05-14 06:58:20|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|10284|10274|3
1620975510000|2021-05-14 06:58:30|10284|10274|10283.5|10273.5|10284.3|10274.3|10282.5|10272.5|14
1620975520000|2021-05-14 06:58:40|10283.8|10273.8|10285.8|10275.8|10285.8|10275.8|10283.8|10273.8|7
1620975530000|2021-05-14 06:58:50|10285.3|10275.3|10285.8|10275.8|10285.8|10275.8|10285.3|10275.3|8
1620975540000|2021-05-14 06:59:00|10286.3|10276.3|10284.5|10274.5|10286.3|10276.3|10284.5|10274.5|11
1620975550000|2021-05-14 06:59:10|10284.3|10274.3|10285|10275|10285|10275|10284|10274|5
1620975560000|2021-05-14 06:59:20|10285.3|10275.3|10285.3|10275.3|10287|10277|10285.3|10275.3|12
1620975570000|2021-05-14 06:59:30|10284.5|10274.5|10283.5|10273.5|10284.5|10274.5|10283|10273|11
1620975580000|2021-05-14 06:59:40|10283.8|10273.8|10284.3|10274.3|10284.3|10274.3|10283.8|10273.8|3
1620975590000|2021-05-14 06:59:50|10284|10274|10282|10272|10284|10274|10282|10272|6
1620975600000|2021-05-14 07:00:00|10281.8|10271.8|10279.5|10269.5|10282.8|10272.8|10279.5|10269.5|15
1620975610000|2021-05-14 07:00:10|10280|10270|10281|10271|10281|10271|10279.5|10269.5|4
1620975620000|2021-05-14 07:00:20|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|10279|10269|3
1620975630000|2021-05-14 07:00:30|10279|10269|10280|10270|10280|10270|10278.5|10268.5|5
1620975640000|2021-05-14 07:00:40|10279.8|10269.8|10278.3|10268.3|10279.8|10269.8|10277.5|10267.5|5
1620975650000|2021-05-14 07:00:50|10277.5|10267.5|10279.5|10269.5|10279.5|10269.5|10277.5|10267.5|7
1620975660000|2021-05-14 07:01:00|10281|10271|10277.5|10267.5|10281|10271|10277.5|10267.5|7
1620975670000|2021-05-14 07:01:10|10277.8|10267.8|10281.3|10271.3|10281.3|10271.3|10277.8|10267.8|5
1620975680000|2021-05-14 07:01:20|10281|10271|10276.5|10266.5|10281|10271|10276.5|10266.5|6
1620975690000|2021-05-14 07:01:30|10276.8|10266.8|10277.5|10267.5|10278.3|10268.3|10276.8|10266.8|6
1620975700000|2021-05-14 07:01:40|10277|10267|10276.3|10266.3|10277.3|10267.3|10276.3|10266.3|7
1620975710000|2021-05-14 07:01:50|10275.8|10265.8|10277.3|10267.3|10277.3|10267.3|10274|10264|15
1620975720000|2021-05-14 07:02:00|10278|10268|10286|10276|10286|10276|10278|10268|10
1620975730000|2021-05-14 07:02:10|10285.8|10275.8|10287.5|10277.5|10287.5|10277.5|10285.8|10275.8|3
1620975750000|2021-05-14 07:02:30|10287.8|10277.8|10292.5|10282.5|10294|10284|10287.8|10277.8|9
1620975760000|2021-05-14 07:02:40|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10290|10280|7
1620975770000|2021-05-14 07:02:50|10292.5|10282.5|10295.5|10285.5|10296|10286|10292.5|10282.5|11
1620975780000|2021-05-14 07:03:00|10295|10285|10292.8|10282.8|10295.3|10285.3|10292.8|10282.8|10
1620975790000|2021-05-14 07:03:10|10293|10283|10287.8|10277.8|10293.3|10283.3|10287.8|10277.8|9
1620975800000|2021-05-14 07:03:20|10287.5|10277.5|10286.5|10276.5|10287.5|10277.5|10286.5|10276.5|7
1620975810000|2021-05-14 07:03:30|10287|10277|10287.3|10277.3|10287.5|10277.5|10286.5|10276.5|6
1620975820000|2021-05-14 07:03:40|10287.5|10277.5|10289|10279|10289|10279|10287.5|10277.5|6
1620975830000|2021-05-14 07:03:50|10289.3|10279.3|10289.5|10279.5|10289.5|10279.5|10289.3|10279.3|2
1620975840000|2021-05-14 07:04:00|10289.3|10279.3|10286.5|10276.5|10289.3|10279.3|10286.5|10276.5|3
1620975850000|2021-05-14 07:04:10|10287.5|10277.5|10287.5|10277.5|10287.8|10277.8|10286.8|10276.8|7
1620975860000|2021-05-14 07:04:20|10287.8|10277.8|10289.5|10279.5|10289.5|10279.5|10287.3|10277.3|9
1620975870000|2021-05-14 07:04:30|10289.8|10279.8|10289.5|10279.5|10289.8|10279.8|10289.5|10279.5|2
1620975880000|2021-05-14 07:04:40|10289.3|10279.3|10286.8|10276.8|10289.3|10279.3|10286.8|10276.8|5
1620975890000|2021-05-14 07:04:50|10287|10277|10284.5|10274.5|10287|10277|10284.5|10274.5|6
1620975900000|2021-05-14 07:05:00|10284.3|10274.3|10282.8|10272.8|10285|10275|10282.5|10272.5|10
1620975910000|2021-05-14 07:05:10|10283|10273|10283|10273|10283.8|10273.8|10283|10273|5
1620975920000|2021-05-14 07:05:20|10282.5|10272.5|10283.3|10273.3|10283.8|10273.8|10282.5|10272.5|4
1620975930000|2021-05-14 07:05:30|10282.8|10272.8|10281.3|10271.3|10282.8|10272.8|10281.3|10271.3|2
1620975940000|2021-05-14 07:05:40|10280.8|10270.8|10274.5|10264.5|10280.8|10270.8|10274.3|10264.3|20
1620975950000|2021-05-14 07:05:50|10274.8|10264.8|10277|10267|10279|10269|10274.8|10264.8|5
1620975960000|2021-05-14 07:06:00|10277.3|10267.3|10275.8|10265.8|10277.5|10267.5|10274.8|10264.8|8
1620975970000|2021-05-14 07:06:10|10276|10266|10275|10265|10277.3|10267.3|10275|10265|8
1620975980000|2021-05-14 07:06:20|10275.5|10265.5|10277|10267|10277|10267|10275.5|10265.5|6
1620975990000|2021-05-14 07:06:30|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276|10266|3
1620976000000|2021-05-14 07:06:40|10277|10267|10279.3|10269.3|10279.3|10269.3|10277|10267|5
1620976010000|2021-05-14 07:06:50|10280.5|10270.5|10280.5|10270.5|10281.5|10271.5|10280.5|10270.5|5
1620976020000|2021-05-14 07:07:00|10280.8|10270.8|10285.8|10275.8|10285.8|10275.8|10280.8|10270.8|12
1620976030000|2021-05-14 07:07:10|10286|10276|10288.3|10278.3|10288.3|10278.3|10286|10276|7
1620976040000|2021-05-14 07:07:20|10288.5|10278.5|10289.5|10279.5|10289.8|10279.8|10288.5|10278.5|4
1620976050000|2021-05-14 07:07:30|10290|10280|10289.3|10279.3|10290.8|10280.8|10289|10279|9
1620976060000|2021-05-14 07:07:40|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|1
1620976070000|2021-05-14 07:07:50|10289.8|10279.8|10291.8|10281.8|10291.8|10281.8|10289.8|10279.8|2
1620976080000|2021-05-14 07:08:00|10291.5|10281.5|10294.5|10284.5|10294.5|10284.5|10289|10279|9
1620976100000|2021-05-14 07:08:20|10294.8|10284.8|10296.5|10286.5|10296.5|10286.5|10294.8|10284.8|9
1620976110000|2021-05-14 07:08:30|10296.3|10286.3|10295.5|10285.5|10296.3|10286.3|10295.5|10285.5|3
1620976120000|2021-05-14 07:08:40|10295.8|10285.8|10294.8|10284.8|10296.3|10286.3|10294.8|10284.8|6
1620976130000|2021-05-14 07:08:50|10295|10285|10296|10286|10296|10286|10295|10285|3
1620976140000|2021-05-14 07:09:00|10296.3|10286.3|10296|10286|10296.8|10286.8|10296|10286|6
1620976150000|2021-05-14 07:09:10|10296.3|10286.3|10296.8|10286.8|10297|10287|10296.3|10286.3|3
1620976160000|2021-05-14 07:09:20|10297|10287|10295.8|10285.8|10297|10287|10295.8|10285.8|6
1620976170000|2021-05-14 07:09:30|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1620976180000|2021-05-14 07:09:40|10296|10286|10295|10285|10296|10286|10294.8|10284.8|4
1620976190000|2021-05-14 07:09:50|10295.5|10285.5|10299.8|10289.8|10300.3|10290.3|10295.5|10285.5|9
1620976200000|2021-05-14 07:10:00|10299.5|10289.5|10299.8|10289.8|10299.8|10289.8|10299.5|10289.5|2
1620976220000|2021-05-14 07:10:20|10300|10290|10299.3|10289.3|10300.5|10290.5|10298.8|10288.8|6
1620976230000|2021-05-14 07:10:30|10299.5|10289.5|10299.5|10289.5|10299.8|10289.8|10299.5|10289.5|3
1620976240000|2021-05-14 07:10:40|10299.3|10289.3|10298|10288|10299.3|10289.3|10296|10286|11
1620976250000|2021-05-14 07:10:50|10297.5|10287.5|10298|10288|10298|10288|10296.8|10286.8|5
1620976260000|2021-05-14 07:11:00|10297.5|10287.5|10297.3|10287.3|10298.5|10288.5|10297.3|10287.3|7
1620976270000|2021-05-14 07:11:10|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|1
1620976290000|2021-05-14 07:11:30|10297.8|10287.8|10301.8|10291.8|10301.8|10291.8|10297.8|10287.8|6
1620976300000|2021-05-14 07:11:40|10302|10292|10301.3|10291.3|10302|10292|10301.3|10291.3|3
1620976310000|2021-05-14 07:11:50|10301|10291|10301|10291|10301|10291|10301|10291|1
1620976320000|2021-05-14 07:12:00|10300.3|10290.3|10294|10284|10300.3|10290.3|10293.5|10283.5|13
1620976330000|2021-05-14 07:12:10|10293.8|10283.8|10289.5|10279.5|10293.8|10283.8|10289.5|10279.5|13
1620976340000|2021-05-14 07:12:20|10289.8|10279.8|10291.3|10281.3|10291.5|10281.5|10289.8|10279.8|10
1620976350000|2021-05-14 07:12:30|10291|10281|10290|10280|10291|10281|10289.8|10279.8|5
1620976360000|2021-05-14 07:12:40|10289.5|10279.5|10278.8|10268.8|10289.5|10279.5|10278.8|10268.8|12
1620976370000|2021-05-14 07:12:50|10278|10268|10277.3|10267.3|10279.5|10269.5|10276.5|10266.5|9
1620976380000|2021-05-14 07:13:00|10277.8|10267.8|10278|10268|10278.5|10268.5|10277.5|10267.5|6
1620976390000|2021-05-14 07:13:10|10277.8|10267.8|10278.3|10268.3|10278.3|10268.3|10277.8|10267.8|3
1620976400000|2021-05-14 07:13:20|10278.5|10268.5|10280.5|10270.5|10280.5|10270.5|10278.5|10268.5|12
1620976410000|2021-05-14 07:13:30|10282.8|10272.8|10284.5|10274.5|10284.8|10274.8|10282.8|10272.8|9
1620976420000|2021-05-14 07:13:40|10286|10276|10288.5|10278.5|10291.8|10281.8|10286|10276|14
1620976430000|2021-05-14 07:13:50|10288.8|10278.8|10290.3|10280.3|10290.3|10280.3|10288.8|10278.8|2
1620976440000|2021-05-14 07:14:00|10290.5|10280.5|10292.3|10282.3|10292.3|10282.3|10290.5|10280.5|8
1620976450000|2021-05-14 07:14:10|10289|10279|10281.3|10271.3|10289|10279|10280.6|10270.6|7
1620976460000|2021-05-14 07:14:20|10281.5|10271.5|10278.5|10268.5|10281.5|10271.5|10277.8|10267.8|7
1620976470000|2021-05-14 07:14:30|10278.8|10268.8|10279.3|10269.3|10279.3|10269.3|10278.8|10268.8|5
1620976480000|2021-05-14 07:14:40|10279.5|10269.5|10278.8|10268.8|10280.3|10270.3|10278.8|10268.8|8
1620976490000|2021-05-14 07:14:50|10278.5|10268.5|10278|10268|10278.5|10268.5|10277.5|10267.5|7
1620976500000|2021-05-14 07:15:00|10278.3|10268.3|10277.5|10267.5|10278.3|10268.3|10277.5|10267.5|8
1620976510000|2021-05-14 07:15:10|10278|10268|10278.8|10268.8|10278.8|10268.8|10278|10268|2
1620976520000|2021-05-14 07:15:20|10278.5|10268.5|10277.8|10267.8|10278.5|10268.5|10277.5|10267.5|4
1620976530000|2021-05-14 07:15:30|10278.3|10268.3|10277|10267|10278.3|10268.3|10275.5|10265.5|11
1620976540000|2021-05-14 07:15:40|10276.3|10266.3|10276.8|10266.8|10277.3|10267.3|10276|10266|6
1620976560000|2021-05-14 07:16:00|10277|10267|10279|10269|10279|10269|10277|10267|3
1620976570000|2021-05-14 07:16:10|10278.5|10268.5|10273.5|10263.5|10278.5|10268.5|10273.5|10263.5|8
1620976580000|2021-05-14 07:16:20|10272.8|10262.8|10261.3|10251.3|10273|10263|10260.5|10250.5|13
1620976590000|2021-05-14 07:16:30|10262|10252|10260|10250|10262|10252|10258.5|10248.5|10
1620976600000|2021-05-14 07:16:40|10260.8|10250.8|10260|10250|10260.8|10250.8|10258.8|10248.8|7
1620976610000|2021-05-14 07:16:50|10259.8|10249.8|10263.8|10253.8|10264.5|10254.5|10259|10249|11
1620976620000|2021-05-14 07:17:00|10264|10254|10264.8|10254.8|10264.8|10254.8|10262.3|10252.3|7
1620976630000|2021-05-14 07:17:10|10264.5|10254.5|10267.3|10257.3|10267.3|10257.3|10264.5|10254.5|8
1620976640000|2021-05-14 07:17:20|10267.5|10257.5|10268.3|10258.3|10268.3|10258.3|10267.5|10257.5|8
1620976650000|2021-05-14 07:17:30|10269.3|10259.3|10274.3|10264.3|10274.3|10264.3|10269.3|10259.3|13
1620976660000|2021-05-14 07:17:40|10274.5|10264.5|10273.3|10263.3|10274.5|10264.5|10271.8|10261.8|6
1620976670000|2021-05-14 07:17:50|10273|10263|10272.3|10262.3|10273|10263|10272.3|10262.3|2
1620976690000|2021-05-14 07:18:10|10272.8|10262.8|10277.5|10267.5|10277.5|10267.5|10272.8|10262.8|10
1620976700000|2021-05-14 07:18:20|10277|10267|10275.3|10265.3|10277|10267|10275.3|10265.3|2
1620976710000|2021-05-14 07:18:30|10276.3|10266.3|10279|10269|10279|10269|10275.5|10265.5|9
1620976720000|2021-05-14 07:18:40|10279.3|10269.3|10279.3|10269.3|10279.5|10269.5|10277.3|10267.3|10
1620976730000|2021-05-14 07:18:50|10279.5|10269.5|10279.5|10269.5|10282.5|10272.5|10278.8|10268.8|18
1620976740000|2021-05-14 07:19:00|10280|10270|10280.5|10270.5|10280.5|10270.5|10278.5|10268.5|11
1620976750000|2021-05-14 07:19:10|10281.3|10271.3|10281.8|10271.8|10282|10272|10281.3|10271.3|5
1620976760000|2021-05-14 07:19:20|10282|10272|10282|10272|10283.8|10273.8|10282|10272|6
1620976770000|2021-05-14 07:19:30|10282.5|10272.5|10281|10271|10282.5|10272.5|10278.5|10268.5|17
1620976780000|2021-05-14 07:19:40|10280.5|10270.5|10278.5|10268.5|10281|10271|10278|10268|11
1620976790000|2021-05-14 07:19:50|10278.8|10268.8|10281.8|10271.8|10282.3|10272.3|10278.8|10268.8|7
1620976800000|2021-05-14 07:20:00|10281.5|10271.5|10280.8|10270.8|10281.8|10271.8|10280.8|10270.8|5
1620976810000|2021-05-14 07:20:10|10281|10271|10283.3|10273.3|10283.3|10273.3|10281|10271|8
1620976820000|2021-05-14 07:20:20|10283|10273|10289.8|10279.8|10289.8|10279.8|10282.3|10272.3|17
1620976830000|2021-05-14 07:20:30|10289.5|10279.5|10290.3|10280.3|10290.5|10280.5|10289.5|10279.5|12
1620976840000|2021-05-14 07:20:40|10290|10280|10289.5|10279.5|10290.5|10280.5|10289.3|10279.3|12
1620976850000|2021-05-14 07:20:50|10290.3|10280.3|10289.5|10279.5|10294.3|10284.3|10289.5|10279.5|14
1620976860000|2021-05-14 07:21:00|10289.3|10279.3|10290.8|10280.8|10290.8|10280.8|10288|10278|13
1620976870000|2021-05-14 07:21:10|10291|10281|10295.3|10285.3|10296|10286|10291|10281|13
1620976880000|2021-05-14 07:21:20|10295|10285|10294.5|10284.5|10295.1|10285.1|10293.8|10283.8|11
1620976890000|2021-05-14 07:21:30|10294.8|10284.8|10289.8|10279.8|10296.5|10286.5|10289.8|10279.8|9
1620976900000|2021-05-14 07:21:40|10290|10280|10290|10280|10291|10281|10289|10279|15
1620976910000|2021-05-14 07:21:50|10290.3|10280.3|10291|10281|10291|10281|10289.5|10279.5|10
1620976920000|2021-05-14 07:22:00|10290.8|10280.8|10289.5|10279.5|10290.8|10280.8|10289.5|10279.5|3
1620976930000|2021-05-14 07:22:10|10288.3|10278.3|10287|10277|10288.3|10278.3|10286|10276|13
1620976940000|2021-05-14 07:22:20|10286.3|10276.3|10283.3|10273.3|10286.3|10276.3|10283.3|10273.3|7
1620976950000|2021-05-14 07:22:30|10283.5|10273.5|10287.5|10277.5|10287.5|10277.5|10283.3|10273.3|10
1620976960000|2021-05-14 07:22:40|10288|10278|10288.5|10278.5|10288.5|10278.5|10288|10278|3
1620976970000|2021-05-14 07:22:50|10288.8|10278.8|10285.8|10275.8|10288.8|10278.8|10285.5|10275.5|8
1620976980000|2021-05-14 07:23:00|10286|10276|10289.9|10279.9|10290|10280|10286|10276|10
1620976990000|2021-05-14 07:23:10|10290.1|10280.1|10291|10281|10291|10281|10288.8|10278.8|11
1620977000000|2021-05-14 07:23:20|10290.8|10280.8|10288.8|10278.8|10290.8|10280.8|10288.8|10278.8|9
1620977010000|2021-05-14 07:23:30|10288.5|10278.5|10287.5|10277.5|10291.3|10281.3|10286.9|10276.9|10
1620977020000|2021-05-14 07:23:40|10287.3|10277.3|10287|10277|10287.3|10277.3|10287|10277|2
1620977030000|2021-05-14 07:23:50|10286.5|10276.5|10287.8|10277.8|10288|10278|10286.5|10276.5|6
1620977040000|2021-05-14 07:24:00|10288|10278|10284.5|10274.5|10288|10278|10284.5|10274.5|9
1620977050000|2021-05-14 07:24:10|10284|10274|10282.5|10272.5|10284|10274|10282.5|10272.5|5
1620977060000|2021-05-14 07:24:20|10282.3|10272.3|10281.3|10271.3|10282.3|10272.3|10281|10271|8
1620977070000|2021-05-14 07:24:30|10281.5|10271.5|10281.5|10271.5|10281.5|10271.5|10281.5|10271.5|1
1620977080000|2021-05-14 07:24:40|10281.3|10271.3|10284|10274|10284|10274|10281.3|10271.3|5
1620977090000|2021-05-14 07:24:50|10283.8|10273.8|10279.5|10269.5|10283.8|10273.8|10279.5|10269.5|6
1620977100000|2021-05-14 07:25:00|10278.8|10268.8|10278.8|10268.8|10278.8|10268.8|10278.8|10268.8|1
1620977110000|2021-05-14 07:25:10|10279|10269|10275.8|10265.8|10279|10269|10275.3|10265.3|5
1620977120000|2021-05-14 07:25:20|10275.5|10265.5|10273|10263|10275.5|10265.5|10272.8|10262.8|6
1620977130000|2021-05-14 07:25:30|10272.5|10262.5|10270.3|10260.3|10272.5|10262.5|10270.3|10260.3|7
1620977140000|2021-05-14 07:25:40|10270.5|10260.5|10270.8|10260.8|10270.8|10260.8|10270|10260|4
1620977150000|2021-05-14 07:25:50|10270.3|10260.3|10269.3|10259.3|10270.3|10260.3|10268.8|10258.8|8
1620977160000|2021-05-14 07:26:00|10269|10259|10269|10259|10269|10259|10267.5|10257.5|11
1620977170000|2021-05-14 07:26:10|10269.3|10259.3|10268.3|10258.3|10270|10260|10267.8|10257.8|13
1620977180000|2021-05-14 07:26:20|10268|10258|10267.3|10257.3|10268.5|10258.5|10266.8|10256.8|8
1620977190000|2021-05-14 07:26:30|10265.8|10255.8|10266.3|10256.3|10266.3|10256.3|10264.5|10254.5|7
1620977200000|2021-05-14 07:26:40|10267|10257|10267.8|10257.8|10268|10258|10267|10257|5
1620977210000|2021-05-14 07:26:50|10266.8|10256.8|10266.3|10256.3|10266.8|10256.8|10266.3|10256.3|3
1620977220000|2021-05-14 07:27:00|10265.3|10255.3|10265.5|10255.5|10266.8|10256.8|10264.1|10254.1|7
1620977230000|2021-05-14 07:27:10|10265.8|10255.8|10265|10255|10268|10258|10265|10255|8
1620977240000|2021-05-14 07:27:20|10264|10254|10267|10257|10267.9|10257.9|10264|10254|10
1620977250000|2021-05-14 07:27:30|10266.5|10256.5|10261.3|10251.3|10268.5|10258.5|10260|10250|21
1620977260000|2021-05-14 07:27:40|10260.8|10250.8|10260.5|10250.5|10261|10251|10259.3|10249.3|10
1620977270000|2021-05-14 07:27:50|10260.3|10250.3|10260.5|10250.5|10260.5|10250.5|10260.3|10250.3|2
1620977280000|2021-05-14 07:28:00|10261.5|10251.5|10260.3|10250.3|10261.5|10251.5|10258.5|10248.5|13
1620977290000|2021-05-14 07:28:10|10260|10250|10261.5|10251.5|10261.5|10251.5|10259.8|10249.8|5
1620977300000|2021-05-14 07:28:20|10261.8|10251.8|10263.4|10253.4|10264.5|10254.5|10261.8|10251.8|14
1620977310000|2021-05-14 07:28:30|10263.1|10253.1|10262.8|10252.8|10263.3|10253.3|10262.8|10252.8|8
1620977320000|2021-05-14 07:28:40|10262.3|10252.3|10262.8|10252.8|10263.3|10253.3|10262|10252|9
1620977330000|2021-05-14 07:28:50|10264|10254|10264.3|10254.3|10264.8|10254.8|10263.3|10253.3|8
1620977340000|2021-05-14 07:29:00|10264|10254|10262.6|10252.6|10264|10254|10262.6|10252.6|4
1620977350000|2021-05-14 07:29:10|10262.9|10252.9|10259|10249|10263|10253|10259|10249|10
1620977360000|2021-05-14 07:29:20|10258.8|10248.8|10257.8|10247.8|10259.3|10249.3|10257.5|10247.5|11
1620977370000|2021-05-14 07:29:30|10257.5|10247.5|10256.8|10246.8|10257.5|10247.5|10254.5|10244.5|12
1620977380000|2021-05-14 07:29:40|10257|10247|10258.8|10248.8|10258.8|10248.8|10256.8|10246.8|8
1620977390000|2021-05-14 07:29:50|10258.3|10248.3|10259.8|10249.8|10260|10250|10257.5|10247.5|13
1620977400000|2021-05-14 07:30:00|10259.3|10249.3|10262.3|10252.3|10262.3|10252.3|10259.3|10249.3|7
1620977410000|2021-05-14 07:30:10|10262|10252|10263.3|10253.3|10264.8|10254.8|10262|10252|6
1620977420000|2021-05-14 07:30:20|10263|10253|10264.8|10254.8|10264.8|10254.8|10262.8|10252.8|8
1620977430000|2021-05-14 07:30:30|10264.5|10254.5|10264.5|10254.5|10264.5|10254.5|10264.5|10254.5|1
1620977440000|2021-05-14 07:30:40|10264.8|10254.8|10265|10255|10265|10255|10264.5|10254.5|3
1620977450000|2021-05-14 07:30:50|10264.5|10254.5|10262.5|10252.5|10264.5|10254.5|10262.5|10252.5|5
1620977460000|2021-05-14 07:31:00|10262|10252|10268.3|10258.3|10268.3|10258.3|10261.3|10251.3|14
1620977470000|2021-05-14 07:31:10|10267.8|10257.8|10267.5|10257.5|10268.3|10258.3|10267.5|10257.5|4
1620977480000|2021-05-14 07:31:20|10268|10258|10268.5|10258.5|10268.5|10258.5|10268|10258|5
1620977490000|2021-05-14 07:31:30|10268.8|10258.8|10273|10263|10274|10264|10268.5|10258.5|12
1620977500000|2021-05-14 07:31:40|10272.5|10262.5|10271|10261|10272.5|10262.5|10270.3|10260.3|8
1620977510000|2021-05-14 07:31:50|10270.8|10260.8|10270|10260|10270.8|10260.8|10269.3|10259.3|6
1620977520000|2021-05-14 07:32:00|10270.3|10260.3|10270|10260|10272.3|10262.3|10269.5|10259.5|16
1620977530000|2021-05-14 07:32:10|10270.8|10260.8|10268.3|10258.3|10270.8|10260.8|10268.3|10258.3|10
1620977540000|2021-05-14 07:32:20|10268|10258|10265.8|10255.8|10268.3|10258.3|10265.5|10255.5|9
1620977550000|2021-05-14 07:32:30|10263.8|10253.8|10261.5|10251.5|10264.3|10254.3|10261.5|10251.5|10
1620977560000|2021-05-14 07:32:40|10262|10252|10263.3|10253.3|10263.3|10253.3|10262|10252|3
1620977570000|2021-05-14 07:32:50|10263.5|10253.5|10263.5|10253.5|10265.5|10255.5|10263.5|10253.5|10
1620977580000|2021-05-14 07:33:00|10263.3|10253.3|10263|10253|10263.3|10253.3|10261.3|10251.3|11
1620977600000|2021-05-14 07:33:20|10263.8|10253.8|10261.5|10251.5|10263.8|10253.8|10261.5|10251.5|4
1620977610000|2021-05-14 07:33:30|10261.8|10251.8|10262.3|10252.3|10262.5|10252.5|10261.8|10251.8|5
1620977620000|2021-05-14 07:33:40|10262|10252|10261.8|10251.8|10262|10252|10261|10251|3
1620977630000|2021-05-14 07:33:50|10261|10251|10262|10252|10262.5|10252.5|10261|10251|5
1620977640000|2021-05-14 07:34:00|10261|10251|10263.3|10253.3|10263.3|10253.3|10261|10251|5
1620977650000|2021-05-14 07:34:10|10263.5|10253.5|10263.3|10253.3|10264.8|10254.8|10262.8|10252.8|12
1620977660000|2021-05-14 07:34:20|10263.5|10253.5|10263.5|10253.5|10263.5|10253.5|10263.5|10253.5|1
1620977680000|2021-05-14 07:34:40|10264.3|10254.3|10265.8|10255.8|10267.3|10257.3|10264.3|10254.3|6
1620977690000|2021-05-14 07:34:50|10265.5|10255.5|10266|10256|10266|10256|10265.5|10255.5|2
1620977700000|2021-05-14 07:35:00|10265.8|10255.8|10260.8|10250.8|10265.8|10255.8|10259.8|10249.8|11
1620977710000|2021-05-14 07:35:10|10261.5|10251.5|10260.3|10250.3|10261.5|10251.5|10259.5|10249.5|7
1620977720000|2021-05-14 07:35:20|10260.5|10250.5|10262.8|10252.8|10262.8|10252.8|10260.5|10250.5|6
1620977730000|2021-05-14 07:35:30|10263|10253|10264.8|10254.8|10265.5|10255.5|10263|10253|13
1620977740000|2021-05-14 07:35:40|10263.5|10253.5|10261.5|10251.5|10263.5|10253.5|10261.5|10251.5|5
1620977750000|2021-05-14 07:35:50|10261|10251|10260.8|10250.8|10261|10251|10260.8|10250.8|2
1620977760000|2021-05-14 07:36:00|10260.5|10250.5|10256|10246|10261|10251|10255.5|10245.5|17
1620977780000|2021-05-14 07:36:20|10256.3|10246.3|10256|10246|10256.5|10246.5|10256|10246|4
1620977790000|2021-05-14 07:36:30|10256.8|10246.8|10257.8|10247.8|10259|10249|10256.8|10246.8|7
1620977800000|2021-05-14 07:36:40|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|1
1620977810000|2021-05-14 07:36:50|10257.8|10247.8|10260.8|10250.8|10260.8|10250.8|10257.8|10247.8|9
1620977820000|2021-05-14 07:37:00|10259.8|10249.8|10260.8|10250.8|10260.8|10250.8|10259.8|10249.8|5
1620977830000|2021-05-14 07:37:10|10260.5|10250.5|10260.5|10250.5|10260.8|10250.8|10260.5|10250.5|5
1620977840000|2021-05-14 07:37:20|10260.8|10250.8|10264.8|10254.8|10266.5|10256.5|10260.5|10250.5|13
1620977850000|2021-05-14 07:37:30|10264.5|10254.5|10267.3|10257.3|10267.8|10257.8|10264.5|10254.5|13
1620977860000|2021-05-14 07:37:40|10267.5|10257.5|10267.5|10257.5|10267.5|10257.5|10267.3|10257.3|3
1620977870000|2021-05-14 07:37:50|10268.8|10258.8|10270|10260|10270.5|10260.5|10268.8|10258.8|15
1620977880000|2021-05-14 07:38:00|10269.8|10259.8|10268|10258|10269.8|10259.8|10268|10258|6
1620977890000|2021-05-14 07:38:10|10267.8|10257.8|10269|10259|10269|10259|10267.5|10257.5|7
1620977900000|2021-05-14 07:38:20|10269.3|10259.3|10269.8|10259.8|10270.3|10260.3|10269|10259|11
1620977910000|2021-05-14 07:38:30|10269.5|10259.5|10268|10258|10269.5|10259.5|10268|10258|4
1620977920000|2021-05-14 07:38:40|10268.3|10258.3|10270|10260|10270|10260|10268.3|10258.3|9
1620977930000|2021-05-14 07:38:50|10269.8|10259.8|10268|10258|10269.8|10259.8|10268|10258|4
1620977940000|2021-05-14 07:39:00|10267.8|10257.8|10266|10256|10267.8|10257.8|10266|10256|3
1620977950000|2021-05-14 07:39:10|10267.3|10257.3|10267.3|10257.3|10267.8|10257.8|10266|10256|12
1620977960000|2021-05-14 07:39:20|10267|10257|10267.3|10257.3|10267.8|10257.8|10267|10257|4
1620977970000|2021-05-14 07:39:30|10268.3|10258.3|10269.3|10259.3|10269.3|10259.3|10268|10258|4
1620977980000|2021-05-14 07:39:40|10268.9|10258.9|10268.9|10258.9|10268.9|10258.9|10268.9|10258.9|1
1620977990000|2021-05-14 07:39:50|10269|10259|10269.3|10259.3|10269.3|10259.3|10269|10259|3
1620978000000|2021-05-14 07:40:00|10270|10260|10270.8|10260.8|10271.5|10261.5|10269.5|10259.5|11
1620978010000|2021-05-14 07:40:10|10270.5|10260.5|10272|10262|10272|10262|10270.5|10260.5|5
1620978020000|2021-05-14 07:40:20|10271.5|10261.5|10271.8|10261.8|10271.8|10261.8|10271.5|10261.5|2
1620978030000|2021-05-14 07:40:30|10273|10263|10272|10262|10273|10263|10272|10262|3
1620978040000|2021-05-14 07:40:40|10271.8|10261.8|10271.5|10261.5|10271.8|10261.8|10271.3|10261.3|4
1620978050000|2021-05-14 07:40:50|10271.8|10261.8|10271.5|10261.5|10272.5|10262.5|10271.5|10261.5|4
1620978060000|2021-05-14 07:41:00|10271.3|10261.3|10270.3|10260.3|10271.3|10261.3|10270|10260|4
1620978070000|2021-05-14 07:41:10|10270.5|10260.5|10271.3|10261.3|10271.3|10261.3|10270.5|10260.5|2
1620978080000|2021-05-14 07:41:20|10272.3|10262.3|10271.3|10261.3|10272.3|10262.3|10271.3|10261.3|2
1620978090000|2021-05-14 07:41:30|10271.5|10261.5|10269.8|10259.8|10271.5|10261.5|10268.5|10258.5|3
1620978100000|2021-05-14 07:41:40|10270.3|10260.3|10273.5|10263.5|10273.5|10263.5|10270.3|10260.3|5
1620978110000|2021-05-14 07:41:50|10274.8|10264.8|10275|10265|10275|10265|10274.3|10264.3|4
1620978120000|2021-05-14 07:42:00|10275.8|10265.8|10275.5|10265.5|10275.8|10265.8|10275.5|10265.5|2
1620978130000|2021-05-14 07:42:10|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|1
1620978140000|2021-05-14 07:42:20|10277.5|10267.5|10278.5|10268.5|10281|10271|10277.5|10267.5|15
1620978150000|2021-05-14 07:42:30|10278|10268|10272.8|10262.8|10278|10268|10272.8|10262.8|13
1620978160000|2021-05-14 07:42:40|10273|10263|10273.3|10263.3|10274.3|10264.3|10272.5|10262.5|14
1620978170000|2021-05-14 07:42:50|10273|10263|10272.3|10262.3|10273|10263|10272|10262|5
1620978180000|2021-05-14 07:43:00|10271.8|10261.8|10270.3|10260.3|10271.8|10261.8|10269.8|10259.8|6
1620978190000|2021-05-14 07:43:10|10270.8|10260.8|10272.3|10262.3|10272.3|10262.3|10270.3|10260.3|9
1620978200000|2021-05-14 07:43:20|10272.5|10262.5|10273.3|10263.3|10273.3|10263.3|10272.5|10262.5|3
1620978210000|2021-05-14 07:43:30|10273|10263|10273|10263|10273|10263|10272.3|10262.3|3
1620978220000|2021-05-14 07:43:40|10272.3|10262.3|10271.8|10261.8|10272.3|10262.3|10271.8|10261.8|2
1620978230000|2021-05-14 07:43:50|10271.3|10261.3|10269.8|10259.8|10271.3|10261.3|10269.8|10259.8|3
1620978240000|2021-05-14 07:44:00|10269.5|10259.5|10268.5|10258.5|10269.5|10259.5|10268|10258|7
1620978250000|2021-05-14 07:44:10|10267.8|10257.8|10267.3|10257.3|10267.8|10257.8|10267.3|10257.3|2
1620978260000|2021-05-14 07:44:20|10267|10257|10265|10255|10267|10257|10265|10255|6
1620978270000|2021-05-14 07:44:30|10266.3|10256.3|10268|10258|10268|10258|10266.3|10256.3|11
1620978280000|2021-05-14 07:44:40|10268.3|10258.3|10269.3|10259.3|10269.3|10259.3|10268.3|10258.3|4
1620978290000|2021-05-14 07:44:50|10269|10259|10266.5|10256.5|10269|10259|10266.3|10256.3|8
1620978300000|2021-05-14 07:45:00|10266.8|10256.8|10267|10257|10268|10258|10266.8|10256.8|6
1620978310000|2021-05-14 07:45:10|10266.8|10256.8|10265.8|10255.8|10266.8|10256.8|10265.8|10255.8|2
1620978320000|2021-05-14 07:45:20|10266.3|10256.3|10267.5|10257.5|10267.5|10257.5|10266.3|10256.3|3
1620978330000|2021-05-14 07:45:30|10267.3|10257.3|10265|10255|10267.3|10257.3|10265|10255|5
1620978340000|2021-05-14 07:45:40|10264.8|10254.8|10265.3|10255.3|10265.8|10255.8|10264.5|10254.5|6
1620978350000|2021-05-14 07:45:50|10265.8|10255.8|10267.5|10257.5|10268.3|10258.3|10265.8|10255.8|9
1620978360000|2021-05-14 07:46:00|10267.3|10257.3|10267|10257|10267.3|10257.3|10266|10256|6
1620978370000|2021-05-14 07:46:10|10267.3|10257.3|10268|10258|10268|10258|10267|10257|4
1620978380000|2021-05-14 07:46:20|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|10268|10258|10
1620978390000|2021-05-14 07:46:30|10269|10259|10269.3|10259.3|10269.3|10259.3|10269|10259|2
1620978400000|2021-05-14 07:46:40|10269.8|10259.8|10276.5|10266.5|10276.5|10266.5|10269.8|10259.8|12
1620978410000|2021-05-14 07:46:50|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|10274.5|10264.5|6
1620978430000|2021-05-14 07:47:10|10276.5|10266.5|10275.8|10265.8|10276.5|10266.5|10275.8|10265.8|2
1620978440000|2021-05-14 07:47:20|10275.5|10265.5|10275|10265|10275.5|10265.5|10274.8|10264.8|3
1620978450000|2021-05-14 07:47:30|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|10274.8|10264.8|5
1620978460000|2021-05-14 07:47:40|10276.3|10266.3|10273.8|10263.8|10276.5|10266.5|10273.5|10263.5|10
1620978470000|2021-05-14 07:47:50|10274|10264|10274.5|10264.5|10274.5|10264.5|10274|10264|2
1620978480000|2021-05-14 07:48:00|10274.8|10264.8|10277.1|10267.1|10277.1|10267.1|10274.8|10264.8|5
1620978490000|2021-05-14 07:48:10|10277.5|10267.5|10278.3|10268.3|10278.5|10268.5|10277.5|10267.5|5
1620978500000|2021-05-14 07:48:20|10278.5|10268.5|10277.5|10267.5|10279.3|10269.3|10277.5|10267.5|12
1620978510000|2021-05-14 07:48:30|10277.3|10267.3|10279|10269|10280|10270|10276.8|10266.8|10
1620978520000|2021-05-14 07:48:40|10278.8|10268.8|10279|10269|10279.5|10269.5|10278.8|10268.8|5
1620978530000|2021-05-14 07:48:50|10279.5|10269.5|10278.5|10268.5|10279.5|10269.5|10278.5|10268.5|4
1620978540000|2021-05-14 07:49:00|10279.3|10269.3|10284.3|10274.3|10284.3|10274.3|10279.3|10269.3|10
1620978550000|2021-05-14 07:49:10|10284.5|10274.5|10285.5|10275.5|10286.8|10276.8|10284.5|10274.5|11
1620978560000|2021-05-14 07:49:20|10285.3|10275.3|10285.5|10275.5|10285.8|10275.8|10284.3|10274.3|6
1620978570000|2021-05-14 07:49:30|10285.6|10275.6|10282.9|10272.9|10285.6|10275.6|10282.9|10272.9|6
1620978580000|2021-05-14 07:49:40|10281.8|10271.8|10280.3|10270.3|10281.8|10271.8|10280.3|10270.3|5
1620978590000|2021-05-14 07:49:50|10279.8|10269.8|10279|10269|10280.3|10270.3|10279|10269|7
1620978600000|2021-05-14 07:50:00|10278.5|10268.5|10273.5|10263.5|10278.5|10268.5|10273.5|10263.5|8
1620978610000|2021-05-14 07:50:10|10273.3|10263.3|10274|10264|10274.8|10264.8|10273.3|10263.3|7
1620978620000|2021-05-14 07:50:20|10274.8|10264.8|10274.5|10264.5|10276.5|10266.5|10274|10264|8
1620978630000|2021-05-14 07:50:30|10274.3|10264.3|10274.5|10264.5|10274.5|10264.5|10274.3|10264.3|2
1620978640000|2021-05-14 07:50:40|10274.8|10264.8|10274.3|10264.3|10275.3|10265.3|10274.3|10264.3|3
1620978650000|2021-05-14 07:50:50|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|1
1620978660000|2021-05-14 07:51:00|10275|10265|10274.5|10264.5|10275.5|10265.5|10274.5|10264.5|4
1620978670000|2021-05-14 07:51:10|10275.3|10265.3|10274.8|10264.8|10276.5|10266.5|10274.8|10264.8|6
1620978680000|2021-05-14 07:51:20|10274.5|10264.5|10274|10264|10274.5|10264.5|10274|10264|3
1620978690000|2021-05-14 07:51:30|10274.5|10264.5|10276.3|10266.3|10276.3|10266.3|10274|10264|8
1620978700000|2021-05-14 07:51:40|10276.5|10266.5|10279|10269|10280.8|10270.8|10276.5|10266.5|8
1620978710000|2021-05-14 07:51:50|10278.5|10268.5|10279|10269|10279|10269|10278.3|10268.3|4
1620978720000|2021-05-14 07:52:00|10278.3|10268.3|10278.5|10268.5|10278.5|10268.5|10277.8|10267.8|4
1620978730000|2021-05-14 07:52:10|10278.8|10268.8|10278.5|10268.5|10279|10269|10278.3|10268.3|4
1620978740000|2021-05-14 07:52:20|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|1
1620978750000|2021-05-14 07:52:30|10278|10268|10275.8|10265.8|10278|10268|10275.8|10265.8|5
1620978770000|2021-05-14 07:52:50|10276|10266|10277|10267|10277|10267|10276|10266|4
1620978780000|2021-05-14 07:53:00|10278|10268|10278.8|10268.8|10278.8|10268.8|10278|10268|3
1620978800000|2021-05-14 07:53:20|10278|10268|10275|10265|10278|10268|10274.8|10264.8|7
1620978810000|2021-05-14 07:53:30|10274.5|10264.5|10274|10264|10274.5|10264.5|10273.5|10263.5|9
1620978820000|2021-05-14 07:53:40|10274.5|10264.5|10273.8|10263.8|10274.5|10264.5|10273.8|10263.8|7
1620978830000|2021-05-14 07:53:50|10274|10264|10275.8|10265.8|10277.3|10267.3|10274|10264|10
1620978840000|2021-05-14 07:54:00|10275.5|10265.5|10273.8|10263.8|10275.5|10265.5|10273.8|10263.8|6
1620978850000|2021-05-14 07:54:10|10274|10264|10275.3|10265.3|10275.3|10265.3|10274|10264|5
1620978860000|2021-05-14 07:54:20|10276.5|10266.5|10275.8|10265.8|10276.5|10266.5|10275.8|10265.8|2
1620978870000|2021-05-14 07:54:30|10275.3|10265.3|10274.8|10264.8|10275.3|10265.3|10274.8|10264.8|2
1620978880000|2021-05-14 07:54:40|10274.3|10264.3|10274.5|10264.5|10274.5|10264.5|10274.3|10264.3|2
1620978890000|2021-05-14 07:54:50|10275.3|10265.3|10275.6|10265.6|10276|10266|10275|10265|5
1620978900000|2021-05-14 07:55:00|10275.4|10265.4|10275|10265|10275.4|10265.4|10274.5|10264.5|6
1620978910000|2021-05-14 07:55:10|10275.3|10265.3|10276|10266|10276.5|10266.5|10275.3|10265.3|7
1620978920000|2021-05-14 07:55:20|10275.8|10265.8|10269|10259|10275.8|10265.8|10268|10258|10
1620978930000|2021-05-14 07:55:30|10268.5|10258.5|10270|10260|10270|10260|10268.3|10258.3|7
1620978940000|2021-05-14 07:55:40|10270.3|10260.3|10269.6|10259.6|10270.8|10260.8|10269.5|10259.5|7
1620978960000|2021-05-14 07:56:00|10269|10259|10268.8|10258.8|10269|10259|10267.5|10257.5|8
1620978970000|2021-05-14 07:56:10|10269.5|10259.5|10268.8|10258.8|10269.8|10259.8|10268.5|10258.5|9
1620978980000|2021-05-14 07:56:20|10268.5|10258.5|10269.5|10259.5|10269.5|10259.5|10268.3|10258.3|5
1620978990000|2021-05-14 07:56:30|10269.8|10259.8|10269.5|10259.5|10270.5|10260.5|10269.5|10259.5|5
1620979000000|2021-05-14 07:56:40|10269.3|10259.3|10268.8|10258.8|10269.3|10259.3|10268.5|10258.5|3
1620979010000|2021-05-14 07:56:50|10268.5|10258.5|10268.3|10258.3|10268.8|10258.8|10268.3|10258.3|6
1620979020000|2021-05-14 07:57:00|10268|10258|10269.3|10259.3|10269.3|10259.3|10268|10258|6
1620979030000|2021-05-14 07:57:10|10269.5|10259.5|10272.3|10262.3|10272.5|10262.5|10269.5|10259.5|7
1620979040000|2021-05-14 07:57:20|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|1
1620979050000|2021-05-14 07:57:30|10273.8|10263.8|10272.8|10262.8|10274|10264|10272.8|10262.8|5
1620979060000|2021-05-14 07:57:40|10272.5|10262.5|10272.3|10262.3|10272.5|10262.5|10272.3|10262.3|2
1620979070000|2021-05-14 07:57:50|10272.5|10262.5|10272.3|10262.3|10273.3|10263.3|10272.3|10262.3|6
1620979080000|2021-05-14 07:58:00|10272|10262|10271.8|10261.8|10272|10262|10271.8|10261.8|2
1620979100000|2021-05-14 07:58:20|10272|10262|10270.8|10260.8|10272.5|10262.5|10270.8|10260.8|8
1620979110000|2021-05-14 07:58:30|10270.5|10260.5|10269.8|10259.8|10270.5|10260.5|10269.5|10259.5|4
1620979130000|2021-05-14 07:58:50|10269.3|10259.3|10267|10257|10269.3|10259.3|10266.8|10256.8|8
1620979140000|2021-05-14 07:59:00|10267.5|10257.5|10267.5|10257.5|10267.5|10257.5|10267.5|10257.5|1
1620979150000|2021-05-14 07:59:10|10267.8|10257.8|10269.8|10259.8|10270.8|10260.8|10267.8|10257.8|7
1620979160000|2021-05-14 07:59:20|10269.5|10259.5|10266.5|10256.5|10269.5|10259.5|10266.5|10256.5|7
1620979170000|2021-05-14 07:59:30|10266.8|10256.8|10268.3|10258.3|10268.3|10258.3|10266.8|10256.8|5
1620979180000|2021-05-14 07:59:40|10268.5|10258.5|10270|10260|10270.3|10260.3|10268.5|10258.5|9
1620979190000|2021-05-14 07:59:50|10269.8|10259.8|10268.8|10258.8|10269.8|10259.8|10268.8|10258.8|4
1620979200000|2021-05-14 08:00:00|10267.5|10257.5|10265.3|10255.3|10267.5|10257.5|10263.8|10253.8|14
1620979210000|2021-05-14 08:00:10|10265.5|10255.5|10257.8|10247.8|10267.3|10257.3|10257.8|10247.8|13
1620979220000|2021-05-14 08:00:20|10258|10248|10254.8|10244.8|10259.3|10249.3|10254.8|10244.8|11
1620979230000|2021-05-14 08:00:30|10255.5|10245.5|10257.8|10247.8|10257.8|10247.8|10254.3|10244.3|11
1620979240000|2021-05-14 08:00:40|10256.8|10246.8|10256.8|10246.8|10257.8|10247.8|10256.3|10246.3|11
1620979250000|2021-05-14 08:00:50|10256.5|10246.5|10253|10243|10256.5|10246.5|10253|10243|6
1620979260000|2021-05-14 08:01:00|10254|10244|10257.5|10247.5|10258|10248|10254|10244|11
1620979270000|2021-05-14 08:01:10|10257.8|10247.8|10255.5|10245.5|10258.3|10248.3|10255.5|10245.5|9
1620979280000|2021-05-14 08:01:20|10255.3|10245.3|10254.3|10244.3|10255.3|10245.3|10253.6|10243.6|13
1620979290000|2021-05-14 08:01:30|10254.8|10244.8|10253.8|10243.8|10255.3|10245.3|10253.8|10243.8|4
1620979300000|2021-05-14 08:01:40|10253.5|10243.5|10255.3|10245.3|10255.3|10245.3|10253.5|10243.5|2
1620979310000|2021-05-14 08:01:50|10255|10245|10255|10245|10256|10246|10254.3|10244.3|5
1620979320000|2021-05-14 08:02:00|10257|10247|10254.3|10244.3|10257|10247|10254.3|10244.3|9
1620979330000|2021-05-14 08:02:10|10254|10244|10248|10238|10254|10244|10248|10238|6
1620979340000|2021-05-14 08:02:20|10247.8|10237.8|10247|10237|10247.8|10237.8|10246.3|10236.3|7
1620979350000|2021-05-14 08:02:30|10247.8|10237.8|10246.3|10236.3|10247.8|10237.8|10245.8|10235.8|8
1620979360000|2021-05-14 08:02:40|10246.8|10236.8|10247.8|10237.8|10247.8|10237.8|10246.8|10236.8|3
1620979370000|2021-05-14 08:02:50|10248.3|10238.3|10247.1|10237.1|10248.5|10238.5|10247|10237|5
1620979380000|2021-05-14 08:03:00|10247|10237|10249.8|10239.8|10249.8|10239.8|10247|10237|4
1620979390000|2021-05-14 08:03:10|10250|10240|10250.5|10240.5|10250.5|10240.5|10249.8|10239.8|4
1620979400000|2021-05-14 08:03:20|10251.8|10241.8|10249.5|10239.5|10253.8|10243.8|10249.5|10239.5|11
1620979410000|2021-05-14 08:03:30|10249.8|10239.8|10250.5|10240.5|10250.5|10240.5|10249.5|10239.5|7
1620979420000|2021-05-14 08:03:40|10249.5|10239.5|10248|10238|10250.5|10240.5|10248|10238|12
1620979430000|2021-05-14 08:03:50|10247.6|10237.6|10248.3|10238.3|10248.3|10238.3|10247|10237|7
1620979440000|2021-05-14 08:04:00|10248.8|10238.8|10247.5|10237.5|10248.8|10238.8|10247.5|10237.5|3
1620979450000|2021-05-14 08:04:10|10248|10238|10249|10239|10250.5|10240.5|10248|10238|11
1620979460000|2021-05-14 08:04:20|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|1
1620979470000|2021-05-14 08:04:30|10248.8|10238.8|10247.5|10237.5|10248.8|10238.8|10247.5|10237.5|3
1620979480000|2021-05-14 08:04:40|10247.8|10237.8|10248.8|10238.8|10248.8|10238.8|10247.5|10237.5|13
1620979490000|2021-05-14 08:04:50|10249|10239|10248.8|10238.8|10249.3|10239.3|10248.8|10238.8|4
1620979500000|2021-05-14 08:05:00|10249|10239|10248.8|10238.8|10249.5|10239.5|10248.5|10238.5|6
1620979510000|2021-05-14 08:05:10|10248.5|10238.5|10248|10238|10248.5|10238.5|10248|10238|6
1620979520000|2021-05-14 08:05:20|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|1
1620979530000|2021-05-14 08:05:30|10246.5|10236.5|10249.5|10239.5|10249.5|10239.5|10246.5|10236.5|7
1620979540000|2021-05-14 08:05:40|10249.3|10239.3|10247.8|10237.8|10249.3|10239.3|10247.8|10237.8|6
1620979550000|2021-05-14 08:05:50|10247.5|10237.5|10247.3|10237.3|10247.5|10237.5|10247.3|10237.3|2
1620979560000|2021-05-14 08:06:00|10247.5|10237.5|10245|10235|10247.8|10237.8|10244.8|10234.8|10
1620979570000|2021-05-14 08:06:10|10244.3|10234.3|10245|10235|10246|10236|10244.3|10234.3|9
1620979580000|2021-05-14 08:06:20|10244.8|10234.8|10244.3|10234.3|10244.8|10234.8|10244.3|10234.3|3
1620979590000|2021-05-14 08:06:30|10244|10234|10243.3|10233.3|10244|10234|10243.3|10233.3|4
1620979600000|2021-05-14 08:06:40|10242.8|10232.8|10242.3|10232.3|10242.8|10232.8|10242.3|10232.3|3
1620979610000|2021-05-14 08:06:50|10242.5|10232.5|10242.3|10232.3|10242.5|10232.5|10242|10232|4
1620979620000|2021-05-14 08:07:00|10242.5|10232.5|10241.8|10231.8|10242.5|10232.5|10241.8|10231.8|3
1620979630000|2021-05-14 08:07:10|10241.5|10231.5|10243.5|10233.5|10243.8|10233.8|10241.5|10231.5|9
1620979640000|2021-05-14 08:07:20|10242.3|10232.3|10240|10230|10242.3|10232.3|10240|10230|4
1620979650000|2021-05-14 08:07:30|10240.5|10230.5|10239.8|10229.8|10240.5|10230.5|10239.8|10229.8|4
1620979660000|2021-05-14 08:07:40|10239.5|10229.5|10238.5|10228.5|10239.5|10229.5|10238.3|10228.3|4
1620979670000|2021-05-14 08:07:50|10239.5|10229.5|10239|10229|10239.5|10229.5|10239|10229|3
1620979680000|2021-05-14 08:08:00|10238.8|10228.8|10238.3|10228.3|10238.8|10228.8|10238.3|10228.3|2
1620979690000|2021-05-14 08:08:10|10238.5|10228.5|10238.3|10228.3|10238.5|10228.5|10238.3|10228.3|2
1620979710000|2021-05-14 08:08:30|10238.8|10228.8|10239.8|10229.8|10239.8|10229.8|10238.5|10228.5|4
1620979720000|2021-05-14 08:08:40|10240|10230|10238.8|10228.8|10240.3|10230.3|10238.8|10228.8|3
1620979730000|2021-05-14 08:08:50|10238.5|10228.5|10237.3|10227.3|10238.5|10228.5|10237.3|10227.3|4
1620979740000|2021-05-14 08:09:00|10237|10227|10236.8|10226.8|10237.3|10227.3|10236.8|10226.8|4
1620979750000|2021-05-14 08:09:10|10237|10227|10236.8|10226.8|10237|10227|10236.8|10226.8|2
1620979770000|2021-05-14 08:09:30|10236.3|10226.3|10236|10226|10236.5|10226.5|10236|10226|4
1620979780000|2021-05-14 08:09:40|10235.3|10225.3|10234.1|10224.1|10235.3|10225.3|10233.9|10223.9|7
1620979790000|2021-05-14 08:09:50|10234.3|10224.3|10234.3|10224.3|10235|10225|10234.3|10224.3|13
1620979800000|2021-05-14 08:10:00|10233.8|10223.8|10238.5|10228.5|10239.5|10229.5|10233.8|10223.8|10
1620979810000|2021-05-14 08:10:10|10238.8|10228.8|10239.8|10229.8|10239.8|10229.8|10237.8|10227.8|11
1620979820000|2021-05-14 08:10:20|10240|10230|10243.3|10233.3|10243.5|10233.5|10240|10230|7
1620979830000|2021-05-14 08:10:30|10245.5|10235.5|10244.3|10234.3|10245.5|10235.5|10244.3|10234.3|6
1620979840000|2021-05-14 08:10:40|10244.8|10234.8|10245.3|10235.3|10246|10236|10244.8|10234.8|4
1620979850000|2021-05-14 08:10:50|10245.8|10235.8|10247.3|10237.3|10247.8|10237.8|10245.8|10235.8|7
1620979860000|2021-05-14 08:11:00|10247.5|10237.5|10247.3|10237.3|10247.5|10237.5|10247.3|10237.3|2
1620979870000|2021-05-14 08:11:10|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|1
1620979880000|2021-05-14 08:11:20|10247.8|10237.8|10248.5|10238.5|10248.5|10238.5|10247.5|10237.5|4
1620979890000|2021-05-14 08:11:30|10248.3|10238.3|10249.3|10239.3|10249.3|10239.3|10248.3|10238.3|5
1620979900000|2021-05-14 08:11:40|10249|10239|10246.3|10236.3|10249|10239|10246.3|10236.3|6
1620979910000|2021-05-14 08:11:50|10246|10236|10245.8|10235.8|10246.5|10236.5|10245.5|10235.5|9
1620979920000|2021-05-14 08:12:00|10245.5|10235.5|10245.8|10235.8|10245.8|10235.8|10245.5|10235.5|4
1620979930000|2021-05-14 08:12:10|10244|10234|10244.3|10234.3|10244.5|10234.5|10244|10234|5
1620979940000|2021-05-14 08:12:20|10244|10234|10243|10233|10244|10234|10243|10233|2
1620979950000|2021-05-14 08:12:30|10241|10231|10241|10231|10241|10231|10241|10231|1
1620979960000|2021-05-14 08:12:40|10240.8|10230.8|10239.5|10229.5|10240.8|10230.8|10239.5|10229.5|8
1620979970000|2021-05-14 08:12:50|10239.3|10229.3|10234.8|10224.8|10239.3|10229.3|10234.8|10224.8|14
1620979980000|2021-05-14 08:13:00|10235|10225|10234.6|10224.6|10235.3|10225.3|10233.5|10223.5|7
1620979990000|2021-05-14 08:13:10|10235|10225|10234.1|10224.1|10235|10225|10233.9|10223.9|5
1620980000000|2021-05-14 08:13:20|10233.9|10223.9|10234.3|10224.3|10234.3|10224.3|10233.9|10223.9|2
1620980010000|2021-05-14 08:13:30|10233.8|10223.8|10233.5|10223.5|10234.3|10224.3|10233.3|10223.3|9
1620980020000|2021-05-14 08:13:40|10233.3|10223.3|10233.5|10223.5|10233.8|10223.8|10233.3|10223.3|5
1620980030000|2021-05-14 08:13:50|10233.3|10223.3|10234|10224|10234|10224|10233|10223|6
1620980040000|2021-05-14 08:14:00|10233.5|10223.5|10234|10224|10234|10224|10233.5|10223.5|2
1620980050000|2021-05-14 08:14:10|10234.3|10224.3|10236.3|10226.3|10236.3|10226.3|10234.3|10224.3|6
1620980060000|2021-05-14 08:14:20|10236|10226|10239|10229|10239|10229|10236|10226|3
1620980070000|2021-05-14 08:14:30|10238.8|10228.8|10242.3|10232.3|10242.3|10232.3|10238.8|10228.8|2
1620980080000|2021-05-14 08:14:40|10241.8|10231.8|10241.5|10231.5|10242.8|10232.8|10241.5|10231.5|7
1620980090000|2021-05-14 08:14:50|10240.3|10230.3|10239.3|10229.3|10240.3|10230.3|10239.3|10229.3|3
1620980110000|2021-05-14 08:15:10|10239.5|10229.5|10240.5|10230.5|10240.5|10230.5|10239.5|10229.5|3
1620980120000|2021-05-14 08:15:20|10240.3|10230.3|10239.3|10229.3|10240.3|10230.3|10239.3|10229.3|2
1620980130000|2021-05-14 08:15:30|10239.5|10229.5|10239.5|10229.5|10239.8|10229.8|10239.3|10229.3|4
1620980140000|2021-05-14 08:15:40|10241.8|10231.8|10244.3|10234.3|10245|10235|10241.8|10231.8|9
1620980150000|2021-05-14 08:15:50|10245|10235|10245.5|10235.5|10245.5|10235.5|10244.3|10234.3|4
1620980160000|2021-05-14 08:16:00|10246.8|10236.8|10247.3|10237.3|10248.5|10238.5|10246.8|10236.8|9
1620980170000|2021-05-14 08:16:10|10246.8|10236.8|10244.3|10234.3|10246.8|10236.8|10243.8|10233.8|10
1620980180000|2021-05-14 08:16:20|10244.5|10234.5|10247|10237|10247|10237|10244.5|10234.5|10
1620980190000|2021-05-14 08:16:30|10247.5|10237.5|10245.3|10235.3|10247.5|10237.5|10245.3|10235.3|4
1620980200000|2021-05-14 08:16:40|10244.8|10234.8|10245.8|10235.8|10245.8|10235.8|10244.5|10234.5|8
1620980210000|2021-05-14 08:16:50|10246.3|10236.3|10245.8|10235.8|10246.3|10236.3|10244.5|10234.5|8
1620980220000|2021-05-14 08:17:00|10246.5|10236.5|10245.8|10235.8|10246.5|10236.5|10245.5|10235.5|3
1620980230000|2021-05-14 08:17:10|10246.5|10236.5|10249|10239|10249|10239|10246.5|10236.5|2
1620980240000|2021-05-14 08:17:20|10248.8|10238.8|10249.3|10239.3|10249.3|10239.3|10248.5|10238.5|7
1620980250000|2021-05-14 08:17:30|10250|10240|10246.5|10236.5|10250|10240|10246.5|10236.5|6
1620980260000|2021-05-14 08:17:40|10247|10237|10246.5|10236.5|10248.5|10238.5|10246.5|10236.5|6
1620980270000|2021-05-14 08:17:50|10246.3|10236.3|10246.5|10236.5|10246.5|10236.5|10246.3|10236.3|2
1620980280000|2021-05-14 08:18:00|10247|10237|10248.8|10238.8|10248.8|10238.8|10246.5|10236.5|6
1620980290000|2021-05-14 08:18:10|10249|10239|10249.3|10239.3|10249.5|10239.5|10249|10239|7
1620980300000|2021-05-14 08:18:20|10249|10239|10248.5|10238.5|10249|10239|10248.5|10238.5|2
1620980310000|2021-05-14 08:18:30|10248.8|10238.8|10253.8|10243.8|10254.3|10244.3|10248.8|10238.8|9
1620980320000|2021-05-14 08:18:40|10253|10243|10254|10244|10254|10244|10252.3|10242.3|6
1620980330000|2021-05-14 08:18:50|10254.3|10244.3|10254.8|10244.8|10256.3|10246.3|10254.3|10244.3|5
1620980340000|2021-05-14 08:19:00|10255.8|10245.8|10257|10247|10257|10247|10255.8|10245.8|5
1620980350000|2021-05-14 08:19:10|10257.3|10247.3|10256.3|10246.3|10257.8|10247.8|10256.3|10246.3|9
1620980360000|2021-05-14 08:19:20|10257.8|10247.8|10256.8|10246.8|10257.8|10247.8|10256|10246|7
1620980370000|2021-05-14 08:19:30|10257.8|10247.8|10258|10248|10259|10249|10257.8|10247.8|9
1620980380000|2021-05-14 08:19:40|10257|10247|10256.8|10246.8|10257|10247|10256.8|10246.8|2
1620980390000|2021-05-14 08:19:50|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|1
1620980400000|2021-05-14 08:20:00|10256.8|10246.8|10256.8|10246.8|10256.8|10246.8|10256.3|10246.3|3
1620980410000|2021-05-14 08:20:10|10257.3|10247.3|10258|10248|10258|10248|10257.3|10247.3|2
1620980420000|2021-05-14 08:20:20|10258.5|10248.5|10259|10249|10259|10249|10258.5|10248.5|2
1620980430000|2021-05-14 08:20:30|10258.8|10248.8|10258.3|10248.3|10258.8|10248.8|10258.3|10248.3|3
1620980440000|2021-05-14 08:20:40|10258.5|10248.5|10258.8|10248.8|10258.8|10248.8|10258.5|10248.5|2
1620980450000|2021-05-14 08:20:50|10259|10249|10259.3|10249.3|10259.3|10249.3|10259|10249|2
1620980460000|2021-05-14 08:21:00|10259.5|10249.5|10260.8|10250.8|10260.8|10250.8|10259.5|10249.5|3
1620980470000|2021-05-14 08:21:10|10259.8|10249.8|10258.5|10248.5|10259.8|10249.8|10258|10248|6
1620980480000|2021-05-14 08:21:20|10258|10248|10254.5|10244.5|10258|10248|10254.5|10244.5|5
1620980490000|2021-05-14 08:21:30|10254.8|10244.8|10251.3|10241.3|10254.8|10244.8|10251.3|10241.3|9
1620980500000|2021-05-14 08:21:40|10251.8|10241.8|10251.8|10241.8|10252|10242|10251.8|10241.8|3
1620980510000|2021-05-14 08:21:50|10252|10242|10252.5|10242.5|10252.8|10242.8|10251|10241|7
1620980520000|2021-05-14 08:22:00|10252|10242|10250.5|10240.5|10252|10242|10250.5|10240.5|2
1620980530000|2021-05-14 08:22:10|10249.8|10239.8|10249|10239|10249.8|10239.8|10248.3|10238.3|7
1620980540000|2021-05-14 08:22:20|10250|10240|10254|10244|10254|10244|10250|10240|11
1620980550000|2021-05-14 08:22:30|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|10254.3|10244.3|3
1620980570000|2021-05-14 08:22:50|10257.8|10247.8|10258.8|10248.8|10258.8|10248.8|10257|10247|7
1620980580000|2021-05-14 08:23:00|10259|10249|10261|10251|10261|10251|10259|10249|11
1620980590000|2021-05-14 08:23:10|10261.3|10251.3|10261.8|10251.8|10262.8|10252.8|10260.8|10250.8|9
1620980600000|2021-05-14 08:23:20|10261.5|10251.5|10264.3|10254.3|10264.3|10254.3|10261|10251|12
1620980610000|2021-05-14 08:23:30|10264.5|10254.5|10265.8|10255.8|10266.5|10256.5|10264.5|10254.5|9
1620980620000|2021-05-14 08:23:40|10266.5|10256.5|10266.8|10256.8|10266.8|10256.8|10266.5|10256.5|2
1620980630000|2021-05-14 08:23:50|10267|10257|10267|10257|10268|10258|10267|10257|3
1620980640000|2021-05-14 08:24:00|10266.5|10256.5|10266|10256|10266.5|10256.5|10265.5|10255.5|4
1620980650000|2021-05-14 08:24:10|10266.8|10256.8|10264|10254|10267|10257|10264|10254|6
1620980660000|2021-05-14 08:24:20|10264.5|10254.5|10266|10256|10266|10256|10264.3|10254.3|5
1620980670000|2021-05-14 08:24:30|10266.3|10256.3|10264.8|10254.8|10266.3|10256.3|10264.8|10254.8|4
1620980680000|2021-05-14 08:24:40|10265.3|10255.3|10264.8|10254.8|10265.3|10255.3|10264.8|10254.8|2
1620980690000|2021-05-14 08:24:50|10265.3|10255.3|10264.5|10254.5|10265.3|10255.3|10264.3|10254.3|8
1620980700000|2021-05-14 08:25:00|10264.3|10254.3|10263|10253|10264.3|10254.3|10261.8|10251.8|12
1620980710000|2021-05-14 08:25:10|10262|10252|10261|10251|10262.3|10252.3|10261|10251|3
1620980720000|2021-05-14 08:25:20|10260.8|10250.8|10261|10251|10261.3|10251.3|10260.8|10250.8|4
1620980730000|2021-05-14 08:25:30|10261.3|10251.3|10261.3|10251.3|10261.3|10251.3|10261.3|10251.3|1
1620980740000|2021-05-14 08:25:40|10261.8|10251.8|10261|10251|10262.3|10252.3|10261|10251|4
1620980750000|2021-05-14 08:25:50|10261.3|10251.3|10261.3|10251.3|10262.3|10252.3|10261.3|10251.3|3
1620980760000|2021-05-14 08:26:00|10261|10251|10261|10251|10261|10251|10261|10251|1
1620980770000|2021-05-14 08:26:10|10259.8|10249.8|10260.5|10250.5|10260.5|10250.5|10259.3|10249.3|7
1620980780000|2021-05-14 08:26:20|10260.3|10250.3|10260.3|10250.3|10260.3|10250.3|10260.3|10250.3|1
1620980790000|2021-05-14 08:26:30|10260.5|10250.5|10259.5|10249.5|10260.5|10250.5|10259.5|10249.5|4
1620980810000|2021-05-14 08:26:50|10259.3|10249.3|10255.8|10245.8|10259.3|10249.3|10255.8|10245.8|5
1620980820000|2021-05-14 08:27:00|10255.3|10245.3|10254.8|10244.8|10255.3|10245.3|10254.8|10244.8|3
1620980830000|2021-05-14 08:27:10|10255|10245|10254.8|10244.8|10255|10245|10254.8|10244.8|4
1620980840000|2021-05-14 08:27:20|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|10254.3|10244.3|3
1620980850000|2021-05-14 08:27:30|10252|10242|10251.5|10241.5|10252|10242|10251.5|10241.5|2
1620980860000|2021-05-14 08:27:40|10250|10240|10250|10240|10250|10240|10250|10240|1
1620980870000|2021-05-14 08:27:50|10250.3|10240.3|10249|10239|10250.3|10240.3|10249|10239|7
1620980880000|2021-05-14 08:28:00|10249.5|10239.5|10250.3|10240.3|10250.3|10240.3|10249.5|10239.5|3
1620980890000|2021-05-14 08:28:10|10250.8|10240.8|10253.5|10243.5|10253.5|10243.5|10250.8|10240.8|6
1620980900000|2021-05-14 08:28:20|10253.8|10243.8|10252.8|10242.8|10254.3|10244.3|10251.5|10241.5|9
1620980910000|2021-05-14 08:28:30|10253|10243|10253.8|10243.8|10253.8|10243.8|10253|10243|2
1620980920000|2021-05-14 08:28:40|10253.3|10243.3|10253.8|10243.8|10253.8|10243.8|10253.3|10243.3|2
1620980930000|2021-05-14 08:28:50|10254|10244|10256|10246|10256|10246|10254|10244|6
1620980940000|2021-05-14 08:29:00|10255.8|10245.8|10256.5|10246.5|10256.5|10246.5|10255.8|10245.8|3
1620980970000|2021-05-14 08:29:30|10256.8|10246.8|10257|10247|10257|10247|10256.8|10246.8|2
1620980980000|2021-05-14 08:29:40|10256.8|10246.8|10256.8|10246.8|10256.8|10246.8|10256.8|10246.8|1
1620980990000|2021-05-14 08:29:50|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|1
1620981000000|2021-05-14 08:30:00|10254.8|10244.8|10252.3|10242.3|10254.8|10244.8|10251.8|10241.8|12
1620981010000|2021-05-14 08:30:10|10252|10242|10252.5|10242.5|10252.8|10242.8|10252|10242|7
1620981020000|2021-05-14 08:30:20|10252.8|10242.8|10253|10243|10253|10243|10252.8|10242.8|2
1620981030000|2021-05-14 08:30:30|10253.3|10243.3|10253.3|10243.3|10254.3|10244.3|10253.3|10243.3|4
1620981040000|2021-05-14 08:30:40|10254.3|10244.3|10256.8|10246.8|10256.8|10246.8|10254.3|10244.3|5
1620981050000|2021-05-14 08:30:50|10257|10247|10259|10249|10259|10249|10257|10247|4
1620981060000|2021-05-14 08:31:00|10258.8|10248.8|10258.8|10248.8|10258.8|10248.8|10258.8|10248.8|1
1620981070000|2021-05-14 08:31:10|10258.5|10248.5|10255.3|10245.3|10258.5|10248.5|10255.3|10245.3|4
1620981080000|2021-05-14 08:31:20|10255.5|10245.5|10255.8|10245.8|10256.3|10246.3|10255.5|10245.5|6
1620981090000|2021-05-14 08:31:30|10256|10246|10256.3|10246.3|10256.3|10246.3|10256|10246|2
1620981100000|2021-05-14 08:31:40|10256|10246|10255.8|10245.8|10256|10246|10255.8|10245.8|2
1620981110000|2021-05-14 08:31:50|10254.8|10244.8|10254.5|10244.5|10254.8|10244.8|10254.3|10244.3|10
1620981120000|2021-05-14 08:32:00|10255.3|10245.3|10255.8|10245.8|10255.8|10245.8|10254.8|10244.8|5
1620981130000|2021-05-14 08:32:10|10255.5|10245.5|10255.3|10245.3|10256|10246|10255.3|10245.3|6
1620981140000|2021-05-14 08:32:20|10255.5|10245.5|10251.8|10241.8|10255.8|10245.8|10250.3|10240.3|8
1620981150000|2021-05-14 08:32:30|10252|10242|10252.5|10242.5|10252.5|10242.5|10252|10242|3
1620981160000|2021-05-14 08:32:40|10252.8|10242.8|10255.5|10245.5|10255.5|10245.5|10252.8|10242.8|3
1620981170000|2021-05-14 08:32:50|10255|10245|10253.8|10243.8|10255|10245|10253.8|10243.8|4
1620981180000|2021-05-14 08:33:00|10253|10243|10254.8|10244.8|10254.8|10244.8|10253|10243|8
1620981190000|2021-05-14 08:33:10|10253.9|10243.9|10253.8|10243.8|10253.9|10243.9|10253.8|10243.8|2
1620981200000|2021-05-14 08:33:20|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1620981270000|2021-05-14 08:34:30|10253.8|10243.8|10253.8|10243.8|10253.8|10243.8|10253.8|10243.8|1
1620981280000|2021-05-14 08:34:40|10254|10244|10254|10244|10254|10244|10254|10244|1
1620981290000|2021-05-14 08:34:50|10255.5|10245.5|10255.3|10245.3|10255.5|10245.5|10255.3|10245.3|2
1620981300000|2021-05-14 08:35:00|10255|10245|10255.8|10245.8|10255.8|10245.8|10254.5|10244.5|5
1620981310000|2021-05-14 08:35:10|10256|10246|10256.8|10246.8|10256.8|10246.8|10256|10246|3
1620981340000|2021-05-14 08:35:40|10257|10247|10257.3|10247.3|10257.3|10247.3|10257|10247|2
1620981350000|2021-05-14 08:35:50|10257.5|10247.5|10257.5|10247.5|10258|10248|10257.5|10247.5|4
1620981360000|2021-05-14 08:36:00|10257.8|10247.8|10257.8|10247.8|10258|10248|10257.8|10247.8|3
1620981380000|2021-05-14 08:36:20|10258|10248|10263.8|10253.8|10263.8|10253.8|10258|10248|7
1620981390000|2021-05-14 08:36:30|10264|10254|10264.3|10254.3|10265|10255|10263.8|10253.8|7
1620981400000|2021-05-14 08:36:40|10264.5|10254.5|10264.5|10254.5|10265|10255|10264.5|10254.5|3
1620981410000|2021-05-14 08:36:50|10265|10255|10265|10255|10265|10255|10264.5|10254.5|3
1620981420000|2021-05-14 08:37:00|10264.5|10254.5|10264.5|10254.5|10264.5|10254.5|10264.5|10254.5|1
1620981430000|2021-05-14 08:37:10|10264.3|10254.3|10261.5|10251.5|10264.3|10254.3|10261.3|10251.3|12
1620981440000|2021-05-14 08:37:20|10262|10252|10258.8|10248.8|10262|10252|10258.5|10248.5|11
1620981450000|2021-05-14 08:37:30|10259|10249|10258|10248|10259.3|10249.3|10257.8|10247.8|12
1620981460000|2021-05-14 08:37:40|10258.3|10248.3|10255|10245|10258.3|10248.3|10255|10245|10
1620981470000|2021-05-14 08:37:50|10255.3|10245.3|10254.5|10244.5|10255.3|10245.3|10254|10244|4
1620981480000|2021-05-14 08:38:00|10254.8|10244.8|10255|10245|10255|10245|10254.8|10244.8|2
1620981490000|2021-05-14 08:38:10|10255.3|10245.3|10256.8|10246.8|10257|10247|10255.3|10245.3|4
1620981510000|2021-05-14 08:38:30|10256|10246|10253.8|10243.8|10256.3|10246.3|10253.8|10243.8|7
1620981520000|2021-05-14 08:38:40|10252.8|10242.8|10252.5|10242.5|10252.8|10242.8|10252.5|10242.5|2
1620981530000|2021-05-14 08:38:50|10251.8|10241.8|10251.3|10241.3|10251.8|10241.8|10251.3|10241.3|2
1620981540000|2021-05-14 08:39:00|10251.4|10241.4|10250.8|10240.8|10251.4|10241.4|10250|10240|7
1620981550000|2021-05-14 08:39:10|10250.5|10240.5|10250.8|10240.8|10251|10241|10250|10240|6
1620981560000|2021-05-14 08:39:20|10251|10241|10251|10241|10251|10241|10251|10241|1
1620981570000|2021-05-14 08:39:30|10251.5|10241.5|10251|10241|10251.5|10241.5|10251|10241|2
1620981590000|2021-05-14 08:39:50|10250.8|10240.8|10250.5|10240.5|10250.8|10240.8|10250.5|10240.5|2
1620981600000|2021-05-14 08:40:00|10250|10240|10249|10239|10250|10240|10249|10239|4
1620981610000|2021-05-14 08:40:10|10248.8|10238.8|10248.3|10238.3|10249|10239|10248|10238|6
1620981620000|2021-05-14 08:40:20|10247.8|10237.8|10244.8|10234.8|10247.8|10237.8|10244.8|10234.8|5
1620981630000|2021-05-14 08:40:30|10245.5|10235.5|10244.5|10234.5|10245.5|10235.5|10244.5|10234.5|5
1620981640000|2021-05-14 08:40:40|10244.8|10234.8|10244.8|10234.8|10245|10235|10244.8|10234.8|3
1620981650000|2021-05-14 08:40:50|10245|10235|10245.8|10235.8|10245.8|10235.8|10245|10235|2
1620981660000|2021-05-14 08:41:00|10246|10236|10247.5|10237.5|10247.5|10237.5|10246|10236|9
1620981680000|2021-05-14 08:41:20|10247.3|10237.3|10246.3|10236.3|10247.3|10237.3|10245.3|10235.3|4
1620981690000|2021-05-14 08:41:30|10244.8|10234.8|10243|10233|10244.8|10234.8|10242.8|10232.8|6
1620981700000|2021-05-14 08:41:40|10244|10234|10237.8|10227.8|10244|10234|10237.8|10227.8|6
1620981710000|2021-05-14 08:41:50|10237.5|10227.5|10237.8|10227.8|10237.8|10227.8|10235.5|10225.5|8
1620981720000|2021-05-14 08:42:00|10239|10229|10236.5|10226.5|10240|10230|10236.5|10226.5|6
1620981730000|2021-05-14 08:42:10|10236.9|10226.9|10239.1|10229.1|10239.1|10229.1|10236.9|10226.9|8
1620981740000|2021-05-14 08:42:20|10239.3|10229.3|10239.8|10229.8|10239.8|10229.8|10239|10229|3
1620981790000|2021-05-14 08:43:10|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10236.5|10226.5|4
1620981800000|2021-05-14 08:43:20|10237|10227|10237|10227|10237|10227|10237|10227|1
1620981810000|2021-05-14 08:43:30|10236.8|10226.8|10235|10225|10236.8|10226.8|10234.3|10224.3|5
1620981820000|2021-05-14 08:43:40|10234|10224|10232.3|10222.3|10234|10224|10232.3|10222.3|7
1620981830000|2021-05-14 08:43:50|10232|10222|10232.5|10222.5|10232.8|10222.8|10231.5|10221.5|6
1620981840000|2021-05-14 08:44:00|10232.8|10222.8|10232.8|10222.8|10233|10223|10232.5|10222.5|4
1620981850000|2021-05-14 08:44:10|10233|10223|10233|10223|10233|10223|10233|10223|1
1620981860000|2021-05-14 08:44:20|10232.8|10222.8|10232.5|10222.5|10232.8|10222.8|10231.8|10221.8|4
1620981870000|2021-05-14 08:44:30|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1620981880000|2021-05-14 08:44:40|10232.3|10222.3|10231.3|10221.3|10232.3|10222.3|10230.8|10220.8|5
1620981890000|2021-05-14 08:44:50|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1620981900000|2021-05-14 08:45:00|10232.8|10222.8|10235.8|10225.8|10235.8|10225.8|10232.8|10222.8|4
1620981910000|2021-05-14 08:45:10|10236.3|10226.3|10235.8|10225.8|10236.5|10226.5|10235.8|10225.8|4
1620981920000|2021-05-14 08:45:20|10236.5|10226.5|10236.5|10226.5|10237|10227|10236.5|10226.5|4
1620981930000|2021-05-14 08:45:30|10236.3|10226.3|10234.3|10224.3|10236.3|10226.3|10234|10224|4
1620981940000|2021-05-14 08:45:40|10234|10224|10233.8|10223.8|10234|10224|10233.8|10223.8|2
1620981950000|2021-05-14 08:45:50|10232.5|10222.5|10231.8|10221.8|10232.5|10222.5|10231.8|10221.8|5
1620981960000|2021-05-14 08:46:00|10232|10222|10234.5|10224.5|10234.5|10224.5|10232|10222|9
1620981970000|2021-05-14 08:46:10|10234.8|10224.8|10235|10225|10235.3|10225.3|10234.5|10224.5|7
1620981980000|2021-05-14 08:46:20|10235.3|10225.3|10235.3|10225.3|10236.3|10226.3|10235.3|10225.3|5
1620981990000|2021-05-14 08:46:30|10236.5|10226.5|10237|10227|10237|10227|10236.5|10226.5|2
1620982010000|2021-05-14 08:46:50|10237.3|10227.3|10237.5|10227.5|10237.5|10227.5|10237.3|10227.3|2
1620982020000|2021-05-14 08:47:00|10238|10228|10238|10228|10239.8|10229.8|10238|10228|9
1620982030000|2021-05-14 08:47:10|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|1
1620982040000|2021-05-14 08:47:20|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|10239|10229|3
1620982050000|2021-05-14 08:47:30|10239.5|10229.5|10238.5|10228.5|10239.8|10229.8|10238.5|10228.5|9
1620982060000|2021-05-14 08:47:40|10239.3|10229.3|10238.3|10228.3|10239.5|10229.5|10238.3|10228.3|7
1620982070000|2021-05-14 08:47:50|10238.8|10228.8|10237.5|10227.5|10238.8|10228.8|10237.5|10227.5|12
1620982080000|2021-05-14 08:48:00|10238.5|10228.5|10239.3|10229.3|10240|10230|10238.5|10228.5|8
1620982090000|2021-05-14 08:48:10|10238.5|10228.5|10239.8|10229.8|10240|10230|10238.5|10228.5|8
1620982100000|2021-05-14 08:48:20|10240.3|10230.3|10244|10234|10244|10234|10240.3|10230.3|8
1620982110000|2021-05-14 08:48:30|10241|10231|10246.5|10236.5|10246.5|10236.5|10240.8|10230.8|13
1620982120000|2021-05-14 08:48:40|10245.3|10235.3|10246|10236|10246.3|10236.3|10245.3|10235.3|4
1620982130000|2021-05-14 08:48:50|10246.3|10236.3|10247.5|10237.5|10247.5|10237.5|10246|10236|9
1620982140000|2021-05-14 08:49:00|10247|10237|10246.5|10236.5|10247|10237|10246.5|10236.5|3
1620982150000|2021-05-14 08:49:10|10246.3|10236.3|10246.3|10236.3|10246.3|10236.3|10246.3|10236.3|1
1620982170000|2021-05-14 08:49:30|10246.8|10236.8|10247.5|10237.5|10247.5|10237.5|10246.5|10236.5|4
1620982180000|2021-05-14 08:49:40|10247.3|10237.3|10246.8|10236.8|10248.3|10238.3|10246.5|10236.5|8
1620982190000|2021-05-14 08:49:50|10246.5|10236.5|10245.5|10235.5|10247|10237|10245.5|10235.5|8
1620982200000|2021-05-14 08:50:00|10246.3|10236.3|10244.8|10234.8|10247.5|10237.5|10244.8|10234.8|10
1620982210000|2021-05-14 08:50:10|10244|10234|10246.3|10236.3|10246.3|10236.3|10243.8|10233.8|5
1620982220000|2021-05-14 08:50:20|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|1
1620982230000|2021-05-14 08:50:30|10246.3|10236.3|10246.5|10236.5|10247|10237|10246.3|10236.3|4
1620982240000|2021-05-14 08:50:40|10246.3|10236.3|10246.5|10236.5|10246.5|10236.5|10245.5|10235.5|6
1620982250000|2021-05-14 08:50:50|10246.3|10236.3|10246.3|10236.3|10246.5|10236.5|10246.3|10236.3|3
1620982260000|2021-05-14 08:51:00|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|1
1620982270000|2021-05-14 08:51:10|10246|10236|10243.8|10233.8|10246|10236|10243.8|10233.8|4
1620982290000|2021-05-14 08:51:30|10243.5|10233.5|10240.8|10230.8|10243.5|10233.5|10240.8|10230.8|5
1620982300000|2021-05-14 08:51:40|10241|10231|10241.3|10231.3|10241.3|10231.3|10241|10231|2
1620982310000|2021-05-14 08:51:50|10241|10231|10237.8|10227.8|10241|10231|10237.8|10227.8|3
1620982320000|2021-05-14 08:52:00|10238|10228|10238|10228|10238.3|10228.3|10237.8|10227.8|5
1620982330000|2021-05-14 08:52:10|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|1
1620982340000|2021-05-14 08:52:20|10238.5|10228.5|10241|10231|10241|10231|10238.5|10228.5|4
1620982350000|2021-05-14 08:52:30|10241.3|10231.3|10241.8|10231.8|10242|10232|10241.3|10231.3|6
1620982360000|2021-05-14 08:52:40|10242|10232|10241.8|10231.8|10242|10232|10241.8|10231.8|2
1620982370000|2021-05-14 08:52:50|10241.5|10231.5|10241|10231|10241.5|10231.5|10241|10231|2
1620982380000|2021-05-14 08:53:00|10241.3|10231.3|10242.3|10232.3|10242.3|10232.3|10241.3|10231.3|4
1620982390000|2021-05-14 08:53:10|10242|10232|10242.5|10232.5|10242.5|10232.5|10241.3|10231.3|7
1620982400000|2021-05-14 08:53:20|10243.3|10233.3|10245|10235|10245|10235|10243.3|10233.3|2
1620982410000|2021-05-14 08:53:30|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|1
1620982420000|2021-05-14 08:53:40|10245|10235|10247.5|10237.5|10248|10238|10245|10235|10
1620982430000|2021-05-14 08:53:50|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|1
1620982440000|2021-05-14 08:54:00|10247.5|10237.5|10249.5|10239.5|10249.5|10239.5|10247.3|10237.3|3
1620982450000|2021-05-14 08:54:10|10250.5|10240.5|10248.8|10238.8|10251.3|10241.3|10248.8|10238.8|4
1620982480000|2021-05-14 08:54:40|10249|10239|10250.3|10240.3|10250.3|10240.3|10249|10239|4
1620982490000|2021-05-14 08:54:50|10250.5|10240.5|10250.8|10240.8|10250.8|10240.8|10250.5|10240.5|2
1620982500000|2021-05-14 08:55:00|10250.5|10240.5|10251.5|10241.5|10251.5|10241.5|10250.3|10240.3|4
1620982510000|2021-05-14 08:55:10|10252|10242|10251.8|10241.8|10252|10242|10251.5|10241.5|6
1620982520000|2021-05-14 08:55:20|10251.5|10241.5|10251.8|10241.8|10252.8|10242.8|10251.5|10241.5|5
1620982530000|2021-05-14 08:55:30|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10251.8|10241.8|4
1620982540000|2021-05-14 08:55:40|10252.5|10242.5|10253|10243|10253|10243|10252.5|10242.5|4
1620982560000|2021-05-14 08:56:00|10252.8|10242.8|10253.3|10243.3|10253.3|10243.3|10252.8|10242.8|3
1620982570000|2021-05-14 08:56:10|10253|10243|10252.8|10242.8|10253|10243|10252.8|10242.8|2
1620982580000|2021-05-14 08:56:20|10253|10243|10252.8|10242.8|10253|10243|10252.5|10242.5|3
1620982590000|2021-05-14 08:56:30|10253|10243|10253.3|10243.3|10253.5|10243.5|10253|10243|4
1620982600000|2021-05-14 08:56:40|10253.5|10243.5|10252.5|10242.5|10253.5|10243.5|10252.5|10242.5|5
1620982610000|2021-05-14 08:56:50|10253.3|10243.3|10253|10243|10253.3|10243.3|10253|10243|2
1620982620000|2021-05-14 08:57:00|10252.3|10242.3|10251.3|10241.3|10252.3|10242.3|10251|10241|3
1620982630000|2021-05-14 08:57:10|10251.8|10241.8|10250|10240|10251.8|10241.8|10249.3|10239.3|9
1620982640000|2021-05-14 08:57:20|10249.8|10239.8|10247|10237|10249.8|10239.8|10247|10237|5
1620982650000|2021-05-14 08:57:30|10246.3|10236.3|10246.3|10236.3|10246.3|10236.3|10246|10236|3
1620982660000|2021-05-14 08:57:40|10246.5|10236.5|10247.3|10237.3|10247.3|10237.3|10246.5|10236.5|3
1620982670000|2021-05-14 08:57:50|10248.3|10238.3|10248.3|10238.3|10248.8|10238.8|10248.3|10238.3|4
1620982680000|2021-05-14 08:58:00|10248|10238|10248|10238|10248|10238|10248|10238|1
1620982690000|2021-05-14 08:58:10|10248.3|10238.3|10247.8|10237.8|10248.3|10238.3|10247.8|10237.8|3
1620982700000|2021-05-14 08:58:20|10248.3|10238.3|10248.3|10238.3|10248.3|10238.3|10248.3|10238.3|1
1620982710000|2021-05-14 08:58:30|10248|10238|10248|10238|10248.3|10238.3|10248|10238|3
1620982720000|2021-05-14 08:58:40|10248.3|10238.3|10248.3|10238.3|10248.5|10238.5|10247.8|10237.8|5
1620982730000|2021-05-14 08:58:50|10248.5|10238.5|10248.8|10238.8|10248.8|10238.8|10248.5|10238.5|2
1620982740000|2021-05-14 08:59:00|10249.3|10239.3|10248.8|10238.8|10249.3|10239.3|10248.8|10238.8|2
1620982770000|2021-05-14 08:59:30|10249|10239|10248.8|10238.8|10249|10239|10248.8|10238.8|2
1620982780000|2021-05-14 08:59:40|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|1
1620982790000|2021-05-14 08:59:50|10248.8|10238.8|10249.5|10239.5|10249.5|10239.5|10248.8|10238.8|2
1620982800000|2021-05-14 09:00:00|10250.3|10240.3|10253|10243|10253|10243|10249.8|10239.8|6
1620982810000|2021-05-14 09:00:10|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|1
1620982820000|2021-05-14 09:00:20|10253|10243|10253|10243|10253|10243|10253|10243|1
1620982830000|2021-05-14 09:00:30|10252.8|10242.8|10253|10243|10253|10243|10252.8|10242.8|4
1620982840000|2021-05-14 09:00:40|10253.3|10243.3|10253|10243|10253.3|10243.3|10253|10243|2
1620982850000|2021-05-14 09:00:50|10252.8|10242.8|10251.8|10241.8|10252.8|10242.8|10251.8|10241.8|4
1620982870000|2021-05-14 09:01:10|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.3|10241.3|3
1620982890000|2021-05-14 09:01:30|10250.8|10240.8|10249.3|10239.3|10250.8|10240.8|10249.3|10239.3|3
1620982900000|2021-05-14 09:01:40|10249|10239|10248.8|10238.8|10249|10239|10248.8|10238.8|2
1620982910000|2021-05-14 09:01:50|10247.8|10237.8|10247|10237|10248.5|10238.5|10247|10237|5
1620982920000|2021-05-14 09:02:00|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|10246.5|10236.5|3
1620982940000|2021-05-14 09:02:20|10247.3|10237.3|10246.8|10236.8|10247.3|10237.3|10246.8|10236.8|2
1620982980000|2021-05-14 09:03:00|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|1
1620982990000|2021-05-14 09:03:10|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|10247.3|10237.3|3
1620983000000|2021-05-14 09:03:20|10247.3|10237.3|10250.3|10240.3|10250.8|10240.8|10247.3|10237.3|6
1620983010000|2021-05-14 09:03:30|10250.8|10240.8|10250.5|10240.5|10251|10241|10250.3|10240.3|5
1620983020000|2021-05-14 09:03:40|10251.8|10241.8|10254|10244|10254|10244|10251.8|10241.8|10
1620983030000|2021-05-14 09:03:50|10253.8|10243.8|10256|10246|10256|10246|10253.8|10243.8|4
1620983040000|2021-05-14 09:04:00|10255.5|10245.5|10256.5|10246.5|10256.5|10246.5|10255.3|10245.3|6
1620983050000|2021-05-14 09:04:10|10256|10246|10259|10249|10259|10249|10256|10246|5
1620983060000|2021-05-14 09:04:20|10260|10250|10259.3|10249.3|10260|10250|10259.3|10249.3|3
1620983070000|2021-05-14 09:04:30|10259.8|10249.8|10259.3|10249.3|10259.8|10249.8|10259.3|10249.3|2
1620983080000|2021-05-14 09:04:40|10259.8|10249.8|10260|10250|10260|10250|10259.8|10249.8|2
1620983090000|2021-05-14 09:04:50|10259.8|10249.8|10259|10249|10259.8|10249.8|10258.3|10248.3|7
1620983100000|2021-05-14 09:05:00|10258.5|10248.5|10259.8|10249.8|10259.8|10249.8|10258.5|10248.5|5
1620983130000|2021-05-14 09:05:30|10259.5|10249.5|10257.8|10247.8|10259.5|10249.5|10257.8|10247.8|5
1620983140000|2021-05-14 09:05:40|10258.3|10248.3|10258.5|10248.5|10258.5|10248.5|10258.3|10248.3|2
1620983150000|2021-05-14 09:05:50|10258.8|10248.8|10251|10241|10258.8|10248.8|10251|10241|4
1620983160000|2021-05-14 09:06:00|10251.3|10241.3|10251|10241|10251.4|10241.4|10251|10241|3
1620983170000|2021-05-14 09:06:10|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|1
1620983190000|2021-05-14 09:06:30|10251.5|10241.5|10251.5|10241.5|10252|10242|10251.5|10241.5|4
1620983200000|2021-05-14 09:06:40|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|1
1620983210000|2021-05-14 09:06:50|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|1
1620983220000|2021-05-14 09:07:00|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|1
1620983230000|2021-05-14 09:07:10|10252.5|10242.5|10251.8|10241.8|10252.5|10242.5|10251.8|10241.8|2
1620983240000|2021-05-14 09:07:20|10252.5|10242.5|10253.3|10243.3|10253.8|10243.8|10252.5|10242.5|6
1620983250000|2021-05-14 09:07:30|10253|10243|10253|10243|10253.3|10243.3|10253|10243|5
1620983260000|2021-05-14 09:07:40|10253.5|10243.5|10253.8|10243.8|10253.8|10243.8|10253|10243|8
1620983270000|2021-05-14 09:07:50|10254.3|10244.3|10253.5|10243.5|10254.3|10244.3|10253.5|10243.5|3
1620983280000|2021-05-14 09:08:00|10253.3|10243.3|10253|10243|10253.3|10243.3|10253|10243|2
1620983290000|2021-05-14 09:08:10|10253.3|10243.3|10253|10243|10253.3|10243.3|10253|10243|4
1620983300000|2021-05-14 09:08:20|10253.3|10243.3|10253.3|10243.3|10253.8|10243.8|10253|10243|4
1620983310000|2021-05-14 09:08:30|10253.5|10243.5|10255.3|10245.3|10255.3|10245.3|10253.5|10243.5|4
1620983320000|2021-05-14 09:08:40|10255.5|10245.5|10258.5|10248.5|10258.5|10248.5|10255.5|10245.5|2
1620983330000|2021-05-14 09:08:50|10258.8|10248.8|10259.8|10249.8|10259.8|10249.8|10258.8|10248.8|2
1620983340000|2021-05-14 09:09:00|10259.5|10249.5|10259.8|10249.8|10259.8|10249.8|10259.5|10249.5|2
1620983350000|2021-05-14 09:09:10|10260|10250|10259.3|10249.3|10260|10250|10259.3|10249.3|3
1620983360000|2021-05-14 09:09:20|10258.8|10248.8|10259.3|10249.3|10259.8|10249.8|10258.8|10248.8|5
1620983370000|2021-05-14 09:09:30|10258.8|10248.8|10259.3|10249.3|10259.3|10249.3|10258.8|10248.8|2
1620983380000|2021-05-14 09:09:40|10259.5|10249.5|10259|10249|10259.5|10249.5|10259|10249|2
1620983390000|2021-05-14 09:09:50|10259.3|10249.3|10258.5|10248.5|10259.3|10249.3|10258.5|10248.5|3
1620983400000|2021-05-14 09:10:00|10259|10249|10259|10249|10259|10249|10258.5|10248.5|6
1620983410000|2021-05-14 09:10:10|10258.5|10248.5|10259|10249|10259|10249|10258.5|10248.5|2
1620983420000|2021-05-14 09:10:20|10259.3|10249.3|10259.3|10249.3|10259.5|10249.5|10259.3|10249.3|5
1620983430000|2021-05-14 09:10:30|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|1
1620983440000|2021-05-14 09:10:40|10260.3|10250.3|10260.8|10250.8|10261.3|10251.3|10260|10250|7
1620983450000|2021-05-14 09:10:50|10260.3|10250.3|10260|10250|10260.3|10250.3|10259.8|10249.8|5
1620983460000|2021-05-14 09:11:00|10259.8|10249.8|10260.3|10250.3|10260.3|10250.3|10259.5|10249.5|4
1620983470000|2021-05-14 09:11:10|10260|10250|10260|10250|10260.3|10250.3|10260|10250|3
1620983480000|2021-05-14 09:11:20|10259.3|10249.3|10260.3|10250.3|10260.5|10250.5|10259.3|10249.3|8
1620983490000|2021-05-14 09:11:30|10260.5|10250.5|10260.8|10250.8|10261.3|10251.3|10260.5|10250.5|5
1620983500000|2021-05-14 09:11:40|10260.3|10250.3|10256.8|10246.8|10261|10251|10256.8|10246.8|5
1620983510000|2021-05-14 09:11:50|10256.5|10246.5|10255.3|10245.3|10256.5|10246.5|10255|10245|7
1620983520000|2021-05-14 09:12:00|10255|10245|10254.8|10244.8|10256|10246|10254.3|10244.3|8
1620983530000|2021-05-14 09:12:10|10255.3|10245.3|10255|10245|10255.3|10245.3|10255|10245|2
1620983540000|2021-05-14 09:12:20|10255.3|10245.3|10256.5|10246.5|10256.8|10246.8|10255.3|10245.3|3
1620983550000|2021-05-14 09:12:30|10256.8|10246.8|10256.3|10246.3|10256.8|10246.8|10256.3|10246.3|3
1620983560000|2021-05-14 09:12:40|10256.8|10246.8|10259.5|10249.5|10260.3|10250.3|10256.8|10246.8|8
1620983570000|2021-05-14 09:12:50|10260|10250|10260.3|10250.3|10260.3|10250.3|10260|10250|2
1620983580000|2021-05-14 09:13:00|10262.3|10252.3|10260.5|10250.5|10262.3|10252.3|10260.5|10250.5|6
1620983590000|2021-05-14 09:13:10|10260.8|10250.8|10261|10251|10261|10251|10259.8|10249.8|6
1620983600000|2021-05-14 09:13:20|10260.5|10250.5|10260|10250|10260.8|10250.8|10260|10250|6
1620983610000|2021-05-14 09:13:30|10259.5|10249.5|10259|10249|10259.5|10249.5|10259|10249|3
1620983620000|2021-05-14 09:13:40|10258.3|10248.3|10257|10247|10258.3|10248.3|10255.8|10245.8|5
1620983630000|2021-05-14 09:13:50|10256.5|10246.5|10255.8|10245.8|10256.8|10246.8|10255.5|10245.5|6
1620983640000|2021-05-14 09:14:00|10256.8|10246.8|10255.3|10245.3|10256.8|10246.8|10255.3|10245.3|3
1620983650000|2021-05-14 09:14:10|10256.3|10246.3|10256.5|10246.5|10256.5|10246.5|10255.5|10245.5|8
1620983660000|2021-05-14 09:14:20|10256.8|10246.8|10256.8|10246.8|10256.8|10246.8|10256.3|10246.3|5
1620983670000|2021-05-14 09:14:30|10257.3|10247.3|10255.5|10245.5|10257.3|10247.3|10255.5|10245.5|6
1620983680000|2021-05-14 09:14:40|10256|10246|10252|10242|10256|10246|10252|10242|5
1620983690000|2021-05-14 09:14:50|10251.5|10241.5|10250.3|10240.3|10252|10242|10250.3|10240.3|4
1620983700000|2021-05-14 09:15:00|10250.5|10240.5|10248.3|10238.3|10250.5|10240.5|10248.3|10238.3|8
1620983710000|2021-05-14 09:15:10|10248|10238|10247|10237|10248.3|10238.3|10246.8|10236.8|9
1620983720000|2021-05-14 09:15:20|10247.5|10237.5|10250.5|10240.5|10250.8|10240.8|10247.5|10237.5|7
1620983730000|2021-05-14 09:15:30|10250.8|10240.8|10251|10241|10251|10241|10250.3|10240.3|5
1620983740000|2021-05-14 09:15:40|10251.8|10241.8|10251.8|10241.8|10252.8|10242.8|10251.5|10241.5|8
1620983750000|2021-05-14 09:15:50|10252.5|10242.5|10252.3|10242.3|10253|10243|10252|10242|5
1620983760000|2021-05-14 09:16:00|10252.5|10242.5|10252.8|10242.8|10252.8|10242.8|10252.5|10242.5|2
1620983770000|2021-05-14 09:16:10|10253.3|10243.3|10255.8|10245.8|10256.3|10246.3|10253.3|10243.3|9
1620983780000|2021-05-14 09:16:20|10255.5|10245.5|10256.8|10246.8|10256.8|10246.8|10254.8|10244.8|8
1620983790000|2021-05-14 09:16:30|10257.5|10247.5|10256.8|10246.8|10258|10248|10256.8|10246.8|6
1620983800000|2021-05-14 09:16:40|10256.3|10246.3|10255.5|10245.5|10256.3|10246.3|10255.5|10245.5|2
1620983810000|2021-05-14 09:16:50|10255|10245|10255.5|10245.5|10256.3|10246.3|10254.8|10244.8|8
1620983820000|2021-05-14 09:17:00|10255.3|10245.3|10255.3|10245.3|10256|10246|10254.8|10244.8|8
1620983830000|2021-05-14 09:17:10|10254.3|10244.3|10253.5|10243.5|10254.3|10244.3|10253.5|10243.5|2
1620983840000|2021-05-14 09:17:20|10254|10244|10253|10243|10254|10244|10253|10243|4
1620983850000|2021-05-14 09:17:30|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1620983860000|2021-05-14 09:17:40|10253|10243|10254.8|10244.8|10254.8|10244.8|10253|10243|4
1620983880000|2021-05-14 09:18:00|10255.3|10245.3|10254.3|10244.3|10255.3|10245.3|10254.3|10244.3|5
1620983890000|2021-05-14 09:18:10|10254.8|10244.8|10253.3|10243.3|10254.8|10244.8|10253|10243|4
1620983900000|2021-05-14 09:18:20|10253|10243|10253.8|10243.8|10253.8|10243.8|10252.5|10242.5|5
1620983910000|2021-05-14 09:18:30|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1620983920000|2021-05-14 09:18:40|10253.8|10243.8|10255.3|10245.3|10255.3|10245.3|10253.8|10243.8|3
1620983930000|2021-05-14 09:18:50|10255.5|10245.5|10255.3|10245.3|10255.5|10245.5|10255.3|10245.3|2
1620983940000|2021-05-14 09:19:00|10255.5|10245.5|10255.5|10245.5|10255.5|10245.5|10255.5|10245.5|1
1620983950000|2021-05-14 09:19:10|10255.3|10245.3|10254.3|10244.3|10255.3|10245.3|10254.3|10244.3|3
1620983960000|2021-05-14 09:19:20|10254.5|10244.5|10255.3|10245.3|10255.3|10245.3|10254.5|10244.5|3
1620983970000|2021-05-14 09:19:30|10255.8|10245.8|10255.3|10245.3|10255.8|10245.8|10255|10245|4
1620983990000|2021-05-14 09:19:50|10255|10245|10255|10245|10255.8|10245.8|10255|10245|3
1620984010000|2021-05-14 09:20:10|10254.8|10244.8|10255|10245|10255|10245|10254.8|10244.8|2
1620984030000|2021-05-14 09:20:30|10255.5|10245.5|10255|10245|10255.5|10245.5|10254.8|10244.8|4
1620984040000|2021-05-14 09:20:40|10255.8|10245.8|10254|10244|10255.8|10245.8|10254|10244|7
1620984050000|2021-05-14 09:20:50|10254.8|10244.8|10253.8|10243.8|10254.8|10244.8|10253.5|10243.5|6
1620984060000|2021-05-14 09:21:00|10253.5|10243.5|10253.8|10243.8|10253.8|10243.8|10253.5|10243.5|2
1620984070000|2021-05-14 09:21:10|10253.5|10243.5|10253.3|10243.3|10253.5|10243.5|10252.5|10242.5|4
1620984080000|2021-05-14 09:21:20|10254|10244|10253|10243|10254|10244|10252.3|10242.3|7
1620984090000|2021-05-14 09:21:30|10253.5|10243.5|10251|10241|10253.5|10243.5|10251|10241|6
1620984100000|2021-05-14 09:21:40|10250.8|10240.8|10248.5|10238.5|10250.8|10240.8|10248.5|10238.5|3
1620984110000|2021-05-14 09:21:50|10246.3|10236.3|10247|10237|10247|10237|10246.3|10236.3|3
1620984120000|2021-05-14 09:22:00|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|1
1620984130000|2021-05-14 09:22:10|10246.3|10236.3|10242.5|10232.5|10246.3|10236.3|10242.3|10232.3|8
1620984140000|2021-05-14 09:22:20|10242.8|10232.8|10242|10232|10243|10233|10241.3|10231.3|12
1620984150000|2021-05-14 09:22:30|10243|10233|10242.5|10232.5|10243.3|10233.3|10242.5|10232.5|5
1620984160000|2021-05-14 09:22:40|10242.3|10232.3|10241.8|10231.8|10242.3|10232.3|10241.8|10231.8|3
1620984170000|2021-05-14 09:22:50|10241.5|10231.5|10241|10231|10241.5|10231.5|10240.3|10230.3|6
1620984180000|2021-05-14 09:23:00|10240.8|10230.8|10241.3|10231.3|10241.3|10231.3|10240.3|10230.3|4
1620984190000|2021-05-14 09:23:10|10240.8|10230.8|10238.8|10228.8|10240.8|10230.8|10238.8|10228.8|10
1620984200000|2021-05-14 09:23:20|10239|10229|10239|10229|10239|10229|10239|10229|1
1620984210000|2021-05-14 09:23:30|10238.8|10228.8|10240.5|10230.5|10241|10231|10238.8|10228.8|6
1620984220000|2021-05-14 09:23:40|10240.3|10230.3|10240.3|10230.3|10241.3|10231.3|10240.3|10230.3|4
1620984230000|2021-05-14 09:23:50|10240.5|10230.5|10240.5|10230.5|10241.3|10231.3|10240.5|10230.5|3
1620984240000|2021-05-14 09:24:00|10240.3|10230.3|10238.8|10228.8|10240.3|10230.3|10238.3|10228.3|6
1620984250000|2021-05-14 09:24:10|10238.5|10228.5|10237|10227|10238.5|10228.5|10237|10227|4
1620984260000|2021-05-14 09:24:20|10237.5|10227.5|10238.3|10228.3|10238.5|10228.5|10237.5|10227.5|5
1620984270000|2021-05-14 09:24:30|10238|10228|10238.5|10228.5|10238.5|10228.5|10238|10228|2
1620984280000|2021-05-14 09:24:40|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|10238|10228|3
1620984290000|2021-05-14 09:24:50|10239|10229|10238|10228|10239|10229|10237.8|10227.8|6
1620984300000|2021-05-14 09:25:00|10238.3|10228.3|10239|10229|10239|10229|10238|10228|6
1620984310000|2021-05-14 09:25:10|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|1
1620984320000|2021-05-14 09:25:20|10239.5|10229.5|10243.5|10233.5|10243.5|10233.5|10239.5|10229.5|5
1620984330000|2021-05-14 09:25:30|10243.3|10233.3|10243.5|10233.5|10243.8|10233.8|10243.3|10233.3|4
1620984350000|2021-05-14 09:25:50|10243.3|10233.3|10241|10231|10243.3|10233.3|10241|10231|2
1620984360000|2021-05-14 09:26:00|10240.8|10230.8|10238|10228|10240.8|10230.8|10238|10228|7
1620984370000|2021-05-14 09:26:10|10237.8|10227.8|10234.5|10224.5|10237.8|10227.8|10234.5|10224.5|7
1620984380000|2021-05-14 09:26:20|10233.8|10223.8|10231.8|10221.8|10233.8|10223.8|10231.8|10221.8|9
1620984390000|2021-05-14 09:26:30|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10230.8|10220.8|5
1620984400000|2021-05-14 09:26:40|10230.8|10220.8|10231|10221|10231|10221|10230.3|10220.3|7
1620984410000|2021-05-14 09:26:50|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|1
1620984420000|2021-05-14 09:27:00|10230.3|10220.3|10230.8|10220.8|10230.8|10220.8|10230.3|10220.3|2
1620984430000|2021-05-14 09:27:10|10231.3|10221.3|10232.5|10222.5|10232.5|10222.5|10231.3|10221.3|3
1620984440000|2021-05-14 09:27:20|10232|10222|10232.5|10222.5|10232.5|10222.5|10232|10222|2
1620984450000|2021-05-14 09:27:30|10232.8|10222.8|10239|10229|10239|10229|10232.8|10222.8|8
1620984460000|2021-05-14 09:27:40|10239.6|10229.6|10241|10231|10241.8|10231.8|10239.6|10229.6|8
1620984470000|2021-05-14 09:27:50|10241.3|10231.3|10242|10232|10242|10232|10241.3|10231.3|2
1620984480000|2021-05-14 09:28:00|10241.8|10231.8|10239|10229|10241.8|10231.8|10239|10229|5
1620984490000|2021-05-14 09:28:10|10238.3|10228.3|10236.8|10226.8|10238.3|10228.3|10236.8|10226.8|8
1620984500000|2021-05-14 09:28:20|10236.5|10226.5|10233.8|10223.8|10236.5|10226.5|10233.5|10223.5|8
1620984510000|2021-05-14 09:28:30|10234|10224|10235|10225|10235|10225|10234|10224|4
1620984520000|2021-05-14 09:28:40|10235.3|10225.3|10234.8|10224.8|10235.5|10225.5|10233.5|10223.5|10
1620984530000|2021-05-14 09:28:50|10235|10225|10235|10225|10235|10225|10235|10225|1
1620984540000|2021-05-14 09:29:00|10234.5|10224.5|10233|10223|10234.5|10224.5|10233|10223|2
1620984550000|2021-05-14 09:29:10|10232.8|10222.8|10234|10224|10235|10225|10232.5|10222.5|7
1620984570000|2021-05-14 09:29:30|10233|10223|10233.5|10223.5|10234.3|10224.3|10233|10223|7
1620984590000|2021-05-14 09:29:50|10233.3|10223.3|10233.3|10223.3|10233.3|10223.3|10233.3|10223.3|1
1620984600000|2021-05-14 09:30:00|10233|10223|10233|10223|10233|10223|10232.8|10222.8|3
1620984610000|2021-05-14 09:30:10|10233.3|10223.3|10236.8|10226.8|10236.8|10226.8|10233.3|10223.3|5
1620984620000|2021-05-14 09:30:20|10237.3|10227.3|10238.8|10228.8|10238.8|10228.8|10237.3|10227.3|5
1620984630000|2021-05-14 09:30:30|10239|10229|10236.8|10226.8|10239.5|10229.5|10236.8|10226.8|8
1620984650000|2021-05-14 09:30:50|10237|10227|10237.8|10227.8|10237.8|10227.8|10237|10227|2
1620984660000|2021-05-14 09:31:00|10238|10228|10238.3|10228.3|10238.3|10228.3|10238|10228|4
1620984670000|2021-05-14 09:31:10|10238|10228|10238.3|10228.3|10238.3|10228.3|10238|10228|4
1620984680000|2021-05-14 09:31:20|10238|10228|10238|10228|10238.3|10228.3|10237.3|10227.3|6
1620984690000|2021-05-14 09:31:30|10238.3|10228.3|10237.3|10227.3|10238.3|10228.3|10237.3|10227.3|5
1620984700000|2021-05-14 09:31:40|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|10237.5|10227.5|5
1620984710000|2021-05-14 09:31:50|10237.5|10227.5|10237.8|10227.8|10237.8|10227.8|10237.5|10227.5|4
1620984720000|2021-05-14 09:32:00|10237.3|10227.3|10237.5|10227.5|10237.5|10227.5|10236.5|10226.5|8
1620984730000|2021-05-14 09:32:10|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|1
1620984740000|2021-05-14 09:32:20|10237.3|10227.3|10233.8|10223.8|10237.3|10227.3|10233.8|10223.8|4
1620984750000|2021-05-14 09:32:30|10233.3|10223.3|10233|10223|10233.3|10223.3|10233|10223|2
1620984760000|2021-05-14 09:32:40|10233.5|10223.5|10233|10223|10233.8|10223.8|10233|10223|4
1620984780000|2021-05-14 09:33:00|10233.5|10223.5|10233.8|10223.8|10233.8|10223.8|10233.5|10223.5|2
1620984800000|2021-05-14 09:33:20|10234.3|10224.3|10235|10225|10235|10225|10234.3|10224.3|2
1620984810000|2021-05-14 09:33:30|10235.3|10225.3|10234.8|10224.8|10236.8|10226.8|10234.8|10224.8|12
1620984830000|2021-05-14 09:33:50|10235|10225|10235.3|10225.3|10235.5|10225.5|10235|10225|5
1620984840000|2021-05-14 09:34:00|10236|10226|10236.8|10226.8|10236.8|10226.8|10236|10226|3
1620984850000|2021-05-14 09:34:10|10237|10227|10236|10226|10237.8|10227.8|10236|10226|9
1620984860000|2021-05-14 09:34:20|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|1
1620984870000|2021-05-14 09:34:30|10236.8|10226.8|10237|10227|10237|10227|10236.8|10226.8|2
1620984880000|2021-05-14 09:34:40|10237.3|10227.3|10237.8|10227.8|10237.8|10227.8|10237.3|10227.3|2
1620984900000|2021-05-14 09:35:00|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10237.3|10227.3|2
1620984910000|2021-05-14 09:35:10|10236.3|10226.3|10232.3|10222.3|10236.3|10226.3|10232.3|10222.3|4
1620984920000|2021-05-14 09:35:20|10232.8|10222.8|10228|10218|10232.8|10222.8|10228|10218|7
1620984930000|2021-05-14 09:35:30|10228.3|10218.3|10229|10219|10229|10219|10228.3|10218.3|3
1620984940000|2021-05-14 09:35:40|10229.5|10219.5|10230.5|10220.5|10230.5|10220.5|10229.5|10219.5|5
1620984950000|2021-05-14 09:35:50|10230.3|10220.3|10230.3|10220.3|10230.3|10220.3|10230.3|10220.3|1
1620984960000|2021-05-14 09:36:00|10229.8|10219.8|10227.8|10217.8|10229.8|10219.8|10227.3|10217.3|6
1620984970000|2021-05-14 09:36:10|10228.3|10218.3|10226.8|10216.8|10228.3|10218.3|10226.8|10216.8|2
1620984980000|2021-05-14 09:36:20|10226.3|10216.3|10226.8|10216.8|10226.8|10216.8|10226.3|10216.3|2
1620984990000|2021-05-14 09:36:30|10227.3|10217.3|10227.8|10217.8|10228.3|10218.3|10227.3|10217.3|5
1620985010000|2021-05-14 09:36:50|10228|10218|10227.8|10217.8|10228|10218|10227.8|10217.8|2
1620985020000|2021-05-14 09:37:00|10228|10218|10228|10218|10228|10218|10228|10218|1
1620985030000|2021-05-14 09:37:10|10228.3|10218.3|10227|10217|10228.3|10218.3|10227|10217|4
1620985040000|2021-05-14 09:37:20|10227.3|10217.3|10226.3|10216.3|10227.5|10217.5|10226.3|10216.3|6
1620985050000|2021-05-14 09:37:30|10226.5|10216.5|10227.8|10217.8|10227.8|10217.8|10226.5|10216.5|3
1620985060000|2021-05-14 09:37:40|10227.3|10217.3|10227.8|10217.8|10227.8|10217.8|10227.3|10217.3|3
1620985070000|2021-05-14 09:37:50|10228|10218|10228.5|10218.5|10228.5|10218.5|10228|10218|3
1620985080000|2021-05-14 09:38:00|10228.3|10218.3|10228.3|10218.3|10228.3|10218.3|10228|10218|3
1620985090000|2021-05-14 09:38:10|10228.5|10218.5|10232.3|10222.3|10232.3|10222.3|10228.5|10218.5|6
1620985100000|2021-05-14 09:38:20|10232.5|10222.5|10229.3|10219.3|10232.8|10222.8|10229|10219|8
1620985110000|2021-05-14 09:38:30|10229.5|10219.5|10228.5|10218.5|10230.4|10220.4|10228.5|10218.5|10
1620985120000|2021-05-14 09:38:40|10227|10217|10223.9|10213.9|10228|10218|10223.9|10213.9|9
1620985130000|2021-05-14 09:38:50|10224.8|10214.8|10226|10216|10226|10216|10224.8|10214.8|5
1620985140000|2021-05-14 09:39:00|10226.3|10216.3|10226|10216|10226.3|10216.3|10226|10216|2
1620985150000|2021-05-14 09:39:10|10225.8|10215.8|10225.5|10215.5|10225.8|10215.8|10225.5|10215.5|2
1620985160000|2021-05-14 09:39:20|10226|10216|10226.5|10216.5|10226.5|10216.5|10226|10216|3
1620985170000|2021-05-14 09:39:30|10226.8|10216.8|10227.8|10217.8|10227.8|10217.8|10226.8|10216.8|2
1620985180000|2021-05-14 09:39:40|10227.5|10217.5|10228.8|10218.8|10228.8|10218.8|10227|10217|7
1620985190000|2021-05-14 09:39:50|10228.5|10218.5|10228.8|10218.8|10228.8|10218.8|10228.5|10218.5|2
1620985200000|2021-05-14 09:40:00|10229|10219|10228.8|10218.8|10229|10219|10228.8|10218.8|2
1620985210000|2021-05-14 09:40:10|10229.3|10219.3|10230|10220|10230|10220|10229.3|10219.3|3
1620985220000|2021-05-14 09:40:20|10229.8|10219.8|10231.3|10221.3|10231.5|10221.5|10229.8|10219.8|3
1620985230000|2021-05-14 09:40:30|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|1
1620985240000|2021-05-14 09:40:40|10231.8|10221.8|10234|10224|10234.5|10224.5|10231.8|10221.8|8
1620985260000|2021-05-14 09:41:00|10234.3|10224.3|10234.8|10224.8|10234.8|10224.8|10234.3|10224.3|3
1620985270000|2021-05-14 09:41:10|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|1
1620985280000|2021-05-14 09:41:20|10234.8|10224.8|10235|10225|10235|10225|10234.8|10224.8|2
1620985300000|2021-05-14 09:41:40|10235.3|10225.3|10235|10225|10235.3|10225.3|10235|10225|2
1620985310000|2021-05-14 09:41:50|10234.8|10224.8|10234.5|10224.5|10234.8|10224.8|10234.5|10224.5|2
1620985330000|2021-05-14 09:42:10|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1620985340000|2021-05-14 09:42:20|10234|10224|10234|10224|10234|10224|10234|10224|1
1620985360000|2021-05-14 09:42:40|10234.3|10224.3|10237.5|10227.5|10237.5|10227.5|10234.3|10224.3|2
1620985370000|2021-05-14 09:42:50|10237.8|10227.8|10238|10228|10238.3|10228.3|10237.8|10227.8|4
1620985380000|2021-05-14 09:43:00|10237.8|10227.8|10237.5|10227.5|10237.8|10227.8|10237.5|10227.5|2
1620985390000|2021-05-14 09:43:10|10237.8|10227.8|10238.5|10228.5|10238.5|10228.5|10237.8|10227.8|2
1620985400000|2021-05-14 09:43:20|10237.8|10227.8|10238|10228|10238|10228|10237.5|10227.5|4
1620985410000|2021-05-14 09:43:30|10237.5|10227.5|10238|10228|10238|10228|10237.5|10227.5|2
1620985420000|2021-05-14 09:43:40|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|1
1620985430000|2021-05-14 09:43:50|10238|10228|10238|10228|10238|10228|10238|10228|1
1620985440000|2021-05-14 09:44:00|10238.3|10228.3|10238|10228|10238.3|10228.3|10237.5|10227.5|6
1620985450000|2021-05-14 09:44:10|10238.3|10228.3|10238.8|10228.8|10238.8|10228.8|10238.3|10228.3|2
1620985470000|2021-05-14 09:44:30|10238.3|10228.3|10239|10229|10239|10229|10238.3|10228.3|4
1620985520000|2021-05-14 09:45:20|10239.5|10229.5|10233|10223|10239.5|10229.5|10233|10223|6
1620985530000|2021-05-14 09:45:30|10232.9|10222.9|10231.9|10221.9|10232.9|10222.9|10231.9|10221.9|4
1620985540000|2021-05-14 09:45:40|10231.5|10221.5|10232.5|10222.5|10232.8|10222.8|10231.5|10221.5|6
1620985550000|2021-05-14 09:45:50|10233.5|10223.5|10232.5|10222.5|10233.5|10223.5|10232.5|10222.5|2
1620985570000|2021-05-14 09:46:10|10232.8|10222.8|10233|10223|10233|10223|10232.8|10222.8|2
1620985580000|2021-05-14 09:46:20|10234|10224|10234.8|10224.8|10235.3|10225.3|10234|10224|4
1620985600000|2021-05-14 09:46:40|10235|10225|10235.3|10225.3|10235.3|10225.3|10235|10225|2
1620985620000|2021-05-14 09:47:00|10235|10225|10235|10225|10235|10225|10235|10225|1
1620985650000|2021-05-14 09:47:30|10234.8|10224.8|10234.3|10224.3|10234.8|10224.8|10234.3|10224.3|2
1620985660000|2021-05-14 09:47:40|10234|10224|10233.3|10223.3|10234|10224|10233.3|10223.3|2
1620985670000|2021-05-14 09:47:50|10233.5|10223.5|10234.3|10224.3|10234.3|10224.3|10233.5|10223.5|3
1620985680000|2021-05-14 09:48:00|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|1
1620985700000|2021-05-14 09:48:20|10235|10225|10234.8|10224.8|10235|10225|10234.8|10224.8|2
1620985760000|2021-05-14 09:49:20|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|1
1620985790000|2021-05-14 09:49:50|10234|10224|10232|10222|10234|10224|10232|10222|3
1620985800000|2021-05-14 09:50:00|10232.3|10222.3|10232.3|10222.3|10233.5|10223.5|10232.3|10222.3|6
1620985810000|2021-05-14 09:50:10|10232|10222|10231.5|10221.5|10232|10222|10231.5|10221.5|2
1620985820000|2021-05-14 09:50:20|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1620985840000|2021-05-14 09:50:40|10232|10222|10232.3|10222.3|10232.3|10222.3|10232|10222|2
1620985860000|2021-05-14 09:51:00|10233.3|10223.3|10237|10227|10237|10227|10233.3|10223.3|2
1620985870000|2021-05-14 09:51:10|10237.3|10227.3|10238|10228|10238|10228|10237.3|10227.3|4
1620985880000|2021-05-14 09:51:20|10238.3|10228.3|10237|10227|10238.3|10228.3|10237|10227|5
1620985890000|2021-05-14 09:51:30|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|1
1620985900000|2021-05-14 09:51:40|10237.5|10227.5|10237.8|10227.8|10238.5|10228.5|10237.5|10227.5|5
1620985910000|2021-05-14 09:51:50|10238|10228|10238|10228|10238|10228|10238|10228|1
1620985920000|2021-05-14 09:52:00|10238.3|10228.3|10238.5|10228.5|10238.5|10228.5|10238.3|10228.3|2
1620985930000|2021-05-14 09:52:10|10238|10228|10237.5|10227.5|10238|10228|10237.5|10227.5|2
1620985940000|2021-05-14 09:52:20|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|1
1620985950000|2021-05-14 09:52:30|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10237.3|10227.3|2
1620985990000|2021-05-14 09:53:10|10236.4|10226.4|10236|10226|10236.4|10226.4|10236|10226|2
1620986000000|2021-05-14 09:53:20|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|1
1620986010000|2021-05-14 09:53:30|10236.8|10226.8|10238.3|10228.3|10238.3|10228.3|10236.8|10226.8|4
1620986020000|2021-05-14 09:53:40|10238|10228|10237.8|10227.8|10238|10228|10237.8|10227.8|2
1620986030000|2021-05-14 09:53:50|10237.5|10227.5|10237|10227|10237.5|10227.5|10237|10227|2
1620986040000|2021-05-14 09:54:00|10237.3|10227.3|10235.8|10225.8|10237.3|10227.3|10235.8|10225.8|7
1620986070000|2021-05-14 09:54:30|10235.5|10225.5|10235.5|10225.5|10235.5|10225.5|10235.5|10225.5|1
1620986080000|2021-05-14 09:54:40|10236|10226|10238|10228|10238|10228|10235.8|10225.8|5
1620986090000|2021-05-14 09:54:50|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|1
1620986100000|2021-05-14 09:55:00|10237.8|10227.8|10237|10227|10237.8|10227.8|10237|10227|3
1620986110000|2021-05-14 09:55:10|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|1
1620986130000|2021-05-14 09:55:30|10237|10227|10237.3|10227.3|10237.5|10227.5|10237|10227|4
1620986140000|2021-05-14 09:55:40|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|1
1620986150000|2021-05-14 09:55:50|10237.8|10227.8|10238|10228|10238|10228|10237.8|10227.8|2
1620986170000|2021-05-14 09:56:10|10237.8|10227.8|10236.8|10226.8|10237.8|10227.8|10236.8|10226.8|3
1620986180000|2021-05-14 09:56:20|10236.5|10226.5|10236.3|10226.3|10236.5|10226.5|10236.3|10226.3|2
1620986220000|2021-05-14 09:57:00|10236|10226|10232.3|10222.3|10236|10226|10232.3|10222.3|2
1620986240000|2021-05-14 09:57:20|10231.8|10221.8|10232.3|10222.3|10232.3|10222.3|10231.8|10221.8|3
1620986260000|2021-05-14 09:57:40|10232.8|10222.8|10234|10224|10234|10224|10232.8|10222.8|6
1620986270000|2021-05-14 09:57:50|10233.8|10223.8|10237.5|10227.5|10237.5|10227.5|10233.8|10223.8|5
1620986280000|2021-05-14 09:58:00|10237.8|10227.8|10237.3|10227.3|10238|10228|10237.3|10227.3|5
1620986290000|2021-05-14 09:58:10|10237.8|10227.8|10238.3|10228.3|10238.3|10228.3|10237.8|10227.8|2
1620986310000|2021-05-14 09:58:30|10238.5|10228.5|10240.5|10230.5|10240.5|10230.5|10238.5|10228.5|4
1620986320000|2021-05-14 09:58:40|10240.8|10230.8|10241.3|10231.3|10241.8|10231.8|10240.8|10230.8|6
1620986340000|2021-05-14 09:59:00|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|1
1620986350000|2021-05-14 09:59:10|10239.8|10229.8|10238.8|10228.8|10239.8|10229.8|10237.3|10227.3|9
1620986360000|2021-05-14 09:59:20|10239|10229|10239|10229|10239|10229|10238.8|10228.8|3
1620986380000|2021-05-14 09:59:40|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|1
1620986400000|2021-05-14 10:00:00|10239|10229|10240.8|10230.8|10240.8|10230.8|10238.8|10228.8|6
1620986420000|2021-05-14 10:00:20|10241|10231|10241.8|10231.8|10241.8|10231.8|10241|10231|2
1620986440000|2021-05-14 10:00:40|10242.3|10232.3|10243.3|10233.3|10243.5|10233.5|10242.3|10232.3|3
1620986450000|2021-05-14 10:00:50|10243.5|10233.5|10243.8|10233.8|10243.8|10233.8|10243.5|10233.5|2
1620986460000|2021-05-14 10:01:00|10244|10234|10245.3|10235.3|10245.3|10235.3|10244|10234|2
1620986490000|2021-05-14 10:01:30|10245.5|10235.5|10246.3|10236.3|10246.5|10236.5|10245.5|10235.5|5
1620986510000|2021-05-14 10:01:50|10246|10236|10246|10236|10246.3|10236.3|10246|10236|3
1620986520000|2021-05-14 10:02:00|10245.8|10235.8|10244.5|10234.5|10245.8|10235.8|10243.5|10233.5|6
1620986530000|2021-05-14 10:02:10|10245|10235|10243.8|10233.8|10245|10235|10243.8|10233.8|6
1620986540000|2021-05-14 10:02:20|10243.5|10233.5|10243.8|10233.8|10243.8|10233.8|10243.5|10233.5|2
1620986550000|2021-05-14 10:02:30|10243.5|10233.5|10243.3|10233.3|10243.8|10233.8|10243.3|10233.3|4
1620986560000|2021-05-14 10:02:40|10242.8|10232.8|10242|10232|10242.8|10232.8|10241.5|10231.5|6
1620986570000|2021-05-14 10:02:50|10242.3|10232.3|10242.8|10232.8|10242.8|10232.8|10242.3|10232.3|2
1620986580000|2021-05-14 10:03:00|10243|10233|10244.3|10234.3|10244.3|10234.3|10243|10233|2
1620986590000|2021-05-14 10:03:10|10244.8|10234.8|10246.3|10236.3|10246.3|10236.3|10244.8|10234.8|4
1620986600000|2021-05-14 10:03:20|10245.8|10235.8|10245.5|10235.5|10245.8|10235.8|10245.5|10235.5|2
1620986610000|2021-05-14 10:03:30|10245.3|10235.3|10244.3|10234.3|10245.3|10235.3|10243.8|10233.8|6
1620986630000|2021-05-14 10:03:50|10244.8|10234.8|10246.8|10236.8|10246.8|10236.8|10244.8|10234.8|2
1620986640000|2021-05-14 10:04:00|10246.5|10236.5|10246|10236|10246.5|10236.5|10246|10236|4
1620986650000|2021-05-14 10:04:10|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|1
1620986660000|2021-05-14 10:04:20|10246.8|10236.8|10247.8|10237.8|10247.8|10237.8|10246.8|10236.8|2
1620986670000|2021-05-14 10:04:30|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|1
1620986680000|2021-05-14 10:04:40|10247.8|10237.8|10248|10238|10248.3|10238.3|10247.8|10237.8|6
1620986690000|2021-05-14 10:04:50|10248.3|10238.3|10248.3|10238.3|10248.8|10238.8|10248.3|10238.3|4
1620986700000|2021-05-14 10:05:00|10248|10238|10243.3|10233.3|10248|10238|10243.3|10233.3|6
1620986710000|2021-05-14 10:05:10|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|1
1620986730000|2021-05-14 10:05:30|10244|10234|10245.3|10235.3|10245.5|10235.5|10244|10234|3
1620986740000|2021-05-14 10:05:40|10245.5|10235.5|10245.5|10235.5|10245.5|10235.5|10245.5|10235.5|1
1620986750000|2021-05-14 10:05:50|10245|10235|10244.3|10234.3|10245|10235|10244.3|10234.3|3
1620986760000|2021-05-14 10:06:00|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|1
1620986770000|2021-05-14 10:06:10|10244.3|10234.3|10244.3|10234.3|10244.3|10234.3|10244.3|10234.3|1
1620986780000|2021-05-14 10:06:20|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|1
1620986810000|2021-05-14 10:06:50|10244.3|10234.3|10244.3|10234.3|10244.3|10234.3|10244.3|10234.3|1
1620986820000|2021-05-14 10:07:00|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|1
1620986840000|2021-05-14 10:07:20|10243.8|10233.8|10242.8|10232.8|10243.8|10233.8|10242.8|10232.8|3
1620986850000|2021-05-14 10:07:30|10242|10232|10242|10232|10242|10232|10242|10232|1
1620986860000|2021-05-14 10:07:40|10241.5|10231.5|10239.3|10229.3|10241.5|10231.5|10239.3|10229.3|3
1620986870000|2021-05-14 10:07:50|10240|10230|10239.8|10229.8|10240.3|10230.3|10239.8|10229.8|4
1620986880000|2021-05-14 10:08:00|10238.8|10228.8|10236|10226|10238.8|10228.8|10235.5|10225.5|4
1620986900000|2021-05-14 10:08:20|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|1
1620986920000|2021-05-14 10:08:40|10236.5|10226.5|10236.5|10226.5|10237.8|10227.8|10236.5|10226.5|4
1620986930000|2021-05-14 10:08:50|10236.8|10226.8|10237.8|10227.8|10237.8|10227.8|10236.8|10226.8|2
1620986940000|2021-05-14 10:09:00|10237.5|10227.5|10238|10228|10238|10228|10236.8|10226.8|6
1620986950000|2021-05-14 10:09:10|10238.3|10228.3|10240|10230|10240|10230|10238.3|10228.3|4
1620986960000|2021-05-14 10:09:20|10240.3|10230.3|10241.8|10231.8|10241.8|10231.8|10240.3|10230.3|2
1620986970000|2021-05-14 10:09:30|10242|10232|10242|10232|10242|10232|10242|10232|1
1620986980000|2021-05-14 10:09:40|10241.8|10231.8|10239.8|10229.8|10241.8|10231.8|10239.8|10229.8|6
1620986990000|2021-05-14 10:09:50|10240|10230|10234.3|10224.3|10240.3|10230.3|10234.3|10224.3|5
1620987000000|2021-05-14 10:10:00|10234.5|10224.5|10234.8|10224.8|10234.8|10224.8|10234.5|10224.5|2
1620987010000|2021-05-14 10:10:10|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1620987030000|2021-05-14 10:10:30|10234|10224|10233|10223|10234|10224|10232.3|10222.3|4
1620987040000|2021-05-14 10:10:40|10232.5|10222.5|10232.3|10222.3|10232.5|10222.5|10232.3|10222.3|2
1620987060000|2021-05-14 10:11:00|10231.8|10221.8|10231.5|10221.5|10231.8|10221.8|10231|10221|3
1620987070000|2021-05-14 10:11:10|10230.3|10220.3|10229.3|10219.3|10230.3|10220.3|10229.3|10219.3|4
1620987080000|2021-05-14 10:11:20|10229.5|10219.5|10230|10220|10230|10220|10229.5|10219.5|2
1620987090000|2021-05-14 10:11:30|10225.3|10215.3|10219|10209|10225.3|10215.3|10219|10209|10
1620987100000|2021-05-14 10:11:40|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|1
1620987110000|2021-05-14 10:11:50|10219.8|10209.8|10225.5|10215.5|10225.8|10215.8|10219.8|10209.8|5
1620987120000|2021-05-14 10:12:00|10225.8|10215.8|10227.5|10217.5|10228.3|10218.3|10225.8|10215.8|6
1620987130000|2021-05-14 10:12:10|10228|10218|10226.3|10216.3|10228|10218|10226.3|10216.3|4
1620987140000|2021-05-14 10:12:20|10226.5|10216.5|10228|10218|10228|10218|10226.5|10216.5|2
1620987150000|2021-05-14 10:12:30|10228.3|10218.3|10228|10218|10228.3|10218.3|10228|10218|2
1620987160000|2021-05-14 10:12:40|10228.8|10218.8|10230.3|10220.3|10230.3|10220.3|10228.8|10218.8|2
1620987170000|2021-05-14 10:12:50|10230.8|10220.8|10230.8|10220.8|10232.5|10222.5|10230.8|10220.8|7
1620987190000|2021-05-14 10:13:10|10230.5|10220.5|10228.5|10218.5|10230.8|10220.8|10228.5|10218.5|6
1620987210000|2021-05-14 10:13:30|10228|10218|10226.8|10216.8|10228|10218|10226.8|10216.8|4
1620987220000|2021-05-14 10:13:40|10226.5|10216.5|10228|10218|10228|10218|10226.5|10216.5|3
1620987230000|2021-05-14 10:13:50|10227.8|10217.8|10228|10218|10228|10218|10227.8|10217.8|2
1620987240000|2021-05-14 10:14:00|10228.3|10218.3|10225.8|10215.8|10228.3|10218.3|10225.8|10215.8|9
1620987250000|2021-05-14 10:14:10|10227|10217|10225.3|10215.3|10227|10217|10225.3|10215.3|7
1620987260000|2021-05-14 10:14:20|10224|10214|10222.5|10212.5|10224.5|10214.5|10222.5|10212.5|3
1620987270000|2021-05-14 10:14:30|10222.8|10212.8|10225|10215|10225|10215|10222.8|10212.8|2
1620987280000|2021-05-14 10:14:40|10224.3|10214.3|10225.3|10215.3|10225.3|10215.3|10224.3|10214.3|5
1620987290000|2021-05-14 10:14:50|10225|10215|10224.5|10214.5|10225|10215|10222.8|10212.8|6
1620987300000|2021-05-14 10:15:00|10225|10215|10226.3|10216.3|10226.5|10216.5|10225|10215|6
1620987310000|2021-05-14 10:15:10|10226|10216|10225|10215|10226|10216|10224.8|10214.8|4
1620987320000|2021-05-14 10:15:20|10224.8|10214.8|10225.3|10215.3|10225.3|10215.3|10224.8|10214.8|3
1620987330000|2021-05-14 10:15:30|10225.5|10215.5|10229.5|10219.5|10229.5|10219.5|10225.5|10215.5|6
1620987340000|2021-05-14 10:15:40|10229.8|10219.8|10230|10220|10230|10220|10229.8|10219.8|2
1620987360000|2021-05-14 10:16:00|10229.8|10219.8|10229.8|10219.8|10229.8|10219.8|10229.8|10219.8|1
1620987370000|2021-05-14 10:16:10|10229.3|10219.3|10229|10219|10229.3|10219.3|10228.5|10218.5|4
1620987380000|2021-05-14 10:16:20|10229.8|10219.8|10227.5|10217.5|10229.8|10219.8|10227.5|10217.5|2
1620987390000|2021-05-14 10:16:30|10227.8|10217.8|10229.3|10219.3|10229.3|10219.3|10227.8|10217.8|4
1620987400000|2021-05-14 10:16:40|10229|10219|10229.8|10219.8|10229.8|10219.8|10229|10219|2
1620987410000|2021-05-14 10:16:50|10230|10220|10230.8|10220.8|10230.8|10220.8|10229.8|10219.8|6
1620987420000|2021-05-14 10:17:00|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|10231|10221|3
1620987480000|2021-05-14 10:18:00|10230.8|10220.8|10230.3|10220.3|10230.8|10220.8|10230.3|10220.3|3
1620987490000|2021-05-14 10:18:10|10230.5|10220.5|10231|10221|10231|10221|10230.5|10220.5|2
1620987510000|2021-05-14 10:18:30|10229.5|10219.5|10228.5|10218.5|10229.5|10219.5|10228.3|10218.3|5
1620987520000|2021-05-14 10:18:40|10227.8|10217.8|10228.3|10218.3|10228.3|10218.3|10227.8|10217.8|2
1620987530000|2021-05-14 10:18:50|10228.5|10218.5|10229.3|10219.3|10229.3|10219.3|10228.3|10218.3|6
1620987540000|2021-05-14 10:19:00|10229.5|10219.5|10229.8|10219.8|10229.8|10219.8|10229.5|10219.5|2
1620987550000|2021-05-14 10:19:10|10230.5|10220.5|10231.5|10221.5|10231.5|10221.5|10230.5|10220.5|3
1620987560000|2021-05-14 10:19:20|10231.8|10221.8|10231|10221|10231.8|10221.8|10231|10221|2
1620987570000|2021-05-14 10:19:30|10230.8|10220.8|10228.5|10218.5|10230.8|10220.8|10227.8|10217.8|4
1620987580000|2021-05-14 10:19:40|10228|10218|10228.3|10218.3|10228.5|10218.5|10227.8|10217.8|5
1620987590000|2021-05-14 10:19:50|10228.5|10218.5|10230.8|10220.8|10230.8|10220.8|10228.5|10218.5|6
1620987610000|2021-05-14 10:20:10|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1620987620000|2021-05-14 10:20:20|10232|10222|10232.3|10222.3|10232.3|10222.3|10232|10222|2
1620987630000|2021-05-14 10:20:30|10232.8|10222.8|10234|10224|10236.3|10226.3|10232.8|10222.8|4
1620987640000|2021-05-14 10:20:40|10233.8|10223.8|10233.3|10223.3|10233.8|10223.8|10233.3|10223.3|2
1620987650000|2021-05-14 10:20:50|10233|10223|10233.8|10223.8|10233.8|10223.8|10233|10223|6
1620987660000|2021-05-14 10:21:00|10234|10224|10235.8|10225.8|10236|10226|10234|10224|7
1620987670000|2021-05-14 10:21:10|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|1
1620987680000|2021-05-14 10:21:20|10237|10227|10237.8|10227.8|10237.8|10227.8|10237|10227|4
1620987690000|2021-05-14 10:21:30|10236.8|10226.8|10236.3|10226.3|10236.8|10226.8|10236.3|10226.3|2
1620987700000|2021-05-14 10:21:40|10236.8|10226.8|10239.5|10229.5|10239.8|10229.8|10236.8|10226.8|5
1620987710000|2021-05-14 10:21:50|10239.3|10229.3|10238.3|10228.3|10239.5|10229.5|10238.3|10228.3|4
1620987720000|2021-05-14 10:22:00|10239.6|10229.6|10240.3|10230.3|10240.3|10230.3|10239.6|10229.6|2
1620987730000|2021-05-14 10:22:10|10241.5|10231.5|10241.5|10231.5|10241.5|10231.5|10241.5|10231.5|1
1620987740000|2021-05-14 10:22:20|10242.4|10232.4|10241.8|10231.8|10242.4|10232.4|10241.8|10231.8|2
1620987750000|2021-05-14 10:22:30|10241.5|10231.5|10241.5|10231.5|10241.8|10231.8|10241.3|10231.3|4
1620987760000|2021-05-14 10:22:40|10241|10231|10241|10231|10241|10231|10241|10231|1
1620987780000|2021-05-14 10:23:00|10237.5|10227.5|10238.3|10228.3|10238.3|10228.3|10237.5|10227.5|2
1620987790000|2021-05-14 10:23:10|10238.5|10228.5|10240.8|10230.8|10240.8|10230.8|10238.5|10228.5|6
1620987800000|2021-05-14 10:23:20|10240.5|10230.5|10239|10229|10240.5|10230.5|10238.8|10228.8|5
1620987820000|2021-05-14 10:23:40|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|1
1620987830000|2021-05-14 10:23:50|10238.5|10228.5|10235.8|10225.8|10238.5|10228.5|10234.3|10224.3|7
1620987840000|2021-05-14 10:24:00|10235.5|10225.5|10233.8|10223.8|10235.5|10225.5|10233.5|10223.5|6
1620987850000|2021-05-14 10:24:10|10234|10224|10235|10225|10235|10225|10234|10224|2
1620987860000|2021-05-14 10:24:20|10235.3|10225.3|10235.8|10225.8|10235.8|10225.8|10235.3|10225.3|2
1620987870000|2021-05-14 10:24:30|10236.3|10226.3|10236|10226|10236.3|10226.3|10236|10226|2
1620987880000|2021-05-14 10:24:40|10236.5|10226.5|10236.8|10226.8|10236.8|10226.8|10236.3|10226.3|4
1620987890000|2021-05-14 10:24:50|10236.5|10226.5|10236|10226|10236.5|10226.5|10236|10226|4
1620987910000|2021-05-14 10:25:10|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|1
1620987930000|2021-05-14 10:25:30|10236|10226|10236.3|10226.3|10236.3|10226.3|10236|10226|2
1620987940000|2021-05-14 10:25:40|10236.5|10226.5|10237.8|10227.8|10237.8|10227.8|10236.5|10226.5|2
1620987950000|2021-05-14 10:25:50|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|1
1620987970000|2021-05-14 10:26:10|10237.8|10227.8|10238|10228|10238|10228|10237.8|10227.8|2
1620987980000|2021-05-14 10:26:20|10238.5|10228.5|10237.8|10227.8|10238.5|10228.5|10237.8|10227.8|3
1620988000000|2021-05-14 10:26:40|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237|10227|3
1620988020000|2021-05-14 10:27:00|10237.8|10227.8|10237|10227|10237.8|10227.8|10237|10227|3
1620988030000|2021-05-14 10:27:10|10237.3|10227.3|10237.8|10227.8|10237.8|10227.8|10237|10227|3
1620988040000|2021-05-14 10:27:20|10238|10228|10238|10228|10238|10228|10238|10228|1
1620988050000|2021-05-14 10:27:30|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|1
1620988070000|2021-05-14 10:27:50|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|1
1620988080000|2021-05-14 10:28:00|10238.8|10228.8|10238.8|10228.8|10239|10229|10238.8|10228.8|3
1620988090000|2021-05-14 10:28:10|10240.5|10230.5|10240.8|10230.8|10240.8|10230.8|10240.5|10230.5|2
1620988100000|2021-05-14 10:28:20|10241|10231|10241.3|10231.3|10241.3|10231.3|10241|10231|2
1620988110000|2021-05-14 10:28:30|10241|10231|10241.5|10231.5|10241.5|10231.5|10241|10231|3
1620988130000|2021-05-14 10:28:50|10242|10232|10240|10230|10242|10232|10240|10230|5
1620988150000|2021-05-14 10:29:10|10241|10231|10241|10231|10241|10231|10241|10231|1
1620988160000|2021-05-14 10:29:20|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|1
1620988180000|2021-05-14 10:29:40|10241.5|10231.5|10243|10233|10243|10233|10241|10231|6
1620988190000|2021-05-14 10:29:50|10243.3|10233.3|10244.5|10234.5|10244.5|10234.5|10243.3|10233.3|4
1620988200000|2021-05-14 10:30:00|10244|10234|10241.5|10231.5|10244|10234|10241.5|10231.5|6
1620988210000|2021-05-14 10:30:10|10241|10231|10239.5|10229.5|10241|10231|10239.5|10229.5|5
1620988220000|2021-05-14 10:30:20|10239.8|10229.8|10241|10231|10241|10231|10239.8|10229.8|4
1620988240000|2021-05-14 10:30:40|10240.8|10230.8|10239.5|10229.5|10240.8|10230.8|10239.1|10229.1|6
1620988250000|2021-05-14 10:30:50|10238.5|10228.5|10238.3|10228.3|10238.5|10228.5|10238.3|10228.3|2
1620988260000|2021-05-14 10:31:00|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|1
1620988290000|2021-05-14 10:31:30|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|1
1620988300000|2021-05-14 10:31:40|10239.3|10229.3|10239|10229|10239.5|10229.5|10239|10229|3
1620988330000|2021-05-14 10:32:10|10239.3|10229.3|10237.3|10227.3|10239.3|10229.3|10236.8|10226.8|6
1620988350000|2021-05-14 10:32:30|10237|10227|10236.8|10226.8|10237|10227|10236.8|10226.8|2
1620988360000|2021-05-14 10:32:40|10236.5|10226.5|10235|10225|10236.5|10226.5|10235|10225|2
1620988370000|2021-05-14 10:32:50|10234.8|10224.8|10233.3|10223.3|10234.8|10224.8|10233|10223|3
1620988380000|2021-05-14 10:33:00|10232.8|10222.8|10230.5|10220.5|10232.8|10222.8|10230|10220|6
1620988390000|2021-05-14 10:33:10|10230.8|10220.8|10231.5|10221.5|10231.5|10221.5|10230.8|10220.8|2
1620988400000|2021-05-14 10:33:20|10231.3|10221.3|10230.5|10220.5|10231.3|10221.3|10230.3|10220.3|5
1620988410000|2021-05-14 10:33:30|10230.8|10220.8|10231.8|10221.8|10231.8|10221.8|10230.8|10220.8|2
1620988420000|2021-05-14 10:33:40|10231.5|10221.5|10230.5|10220.5|10231.5|10221.5|10230.5|10220.5|3
1620988430000|2021-05-14 10:33:50|10230.3|10220.3|10229.5|10219.5|10230.3|10220.3|10228.8|10218.8|7
1620988440000|2021-05-14 10:34:00|10229.3|10219.3|10228|10218|10229.3|10219.3|10228|10218|7
1620988450000|2021-05-14 10:34:10|10228.3|10218.3|10226.4|10216.4|10228.5|10218.5|10226.4|10216.4|9
1620988460000|2021-05-14 10:34:20|10226.3|10216.3|10224.5|10214.5|10226.3|10216.3|10224.5|10214.5|3
1620988470000|2021-05-14 10:34:30|10224.3|10214.3|10224|10214|10224.3|10214.3|10224|10214|2
1620988480000|2021-05-14 10:34:40|10224.3|10214.3|10224|10214|10224.3|10214.3|10223.3|10213.3|5
1620988490000|2021-05-14 10:34:50|10223.5|10213.5|10224|10214|10224|10214|10223.5|10213.5|6
1620988500000|2021-05-14 10:35:00|10223.5|10213.5|10222.5|10212.5|10223.5|10213.5|10221.8|10211.8|6
1620988520000|2021-05-14 10:35:20|10223.3|10213.3|10222.5|10212.5|10224.3|10214.3|10222.5|10212.5|6
1620988540000|2021-05-14 10:35:40|10222.8|10212.8|10222.8|10212.8|10223.5|10213.5|10222.8|10212.8|3
1620988550000|2021-05-14 10:35:50|10223|10213|10224|10214|10224.3|10214.3|10223|10213|3
1620988560000|2021-05-14 10:36:00|10224.3|10214.3|10225.3|10215.3|10225.8|10215.8|10224.3|10214.3|5
1620988570000|2021-05-14 10:36:10|10226.8|10216.8|10227.8|10217.8|10227.8|10217.8|10226.5|10216.5|8
1620988580000|2021-05-14 10:36:20|10228.5|10218.5|10230.3|10220.3|10230.3|10220.3|10228.5|10218.5|3
1620988590000|2021-05-14 10:36:30|10229.5|10219.5|10230|10220|10230|10220|10229|10219|4
1620988600000|2021-05-14 10:36:40|10229|10219|10227.8|10217.8|10229.5|10219.5|10227.8|10217.8|6
1620988610000|2021-05-14 10:36:50|10227.3|10217.3|10225.5|10215.5|10227.3|10217.3|10225.5|10215.5|2
1620988620000|2021-05-14 10:37:00|10225.8|10215.8|10228.6|10218.6|10228.6|10218.6|10225.8|10215.8|4
1620988630000|2021-05-14 10:37:10|10228.4|10218.4|10228.5|10218.5|10228.5|10218.5|10228.4|10218.4|2
1620988640000|2021-05-14 10:37:20|10228.3|10218.3|10227.8|10217.8|10228.3|10218.3|10227.8|10217.8|3
1620988650000|2021-05-14 10:37:30|10227.3|10217.3|10225|10215|10227.3|10217.3|10224.3|10214.3|5
1620988660000|2021-05-14 10:37:40|10225.5|10215.5|10225|10215|10225.5|10215.5|10225|10215|2
1620988680000|2021-05-14 10:38:00|10224.8|10214.8|10223.5|10213.5|10224.8|10214.8|10223.5|10213.5|2
1620988690000|2021-05-14 10:38:10|10223.3|10213.3|10222.8|10212.8|10223.3|10213.3|10222.8|10212.8|2
1620988700000|2021-05-14 10:38:20|10223|10213|10223.5|10213.5|10223.5|10213.5|10223|10213|3
1620988710000|2021-05-14 10:38:30|10224.5|10214.5|10223.3|10213.3|10224.5|10214.5|10223.3|10213.3|5
1620988730000|2021-05-14 10:38:50|10223.5|10213.5|10223.3|10213.3|10223.5|10213.5|10223.3|10213.3|2
1620988740000|2021-05-14 10:39:00|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|1
1620988750000|2021-05-14 10:39:10|10224|10214|10223|10213|10224|10214|10223|10213|4
1620988760000|2021-05-14 10:39:20|10222.8|10212.8|10222.8|10212.8|10223.3|10213.3|10222.8|10212.8|5
1620988770000|2021-05-14 10:39:30|10223|10213|10222.8|10212.8|10223|10213|10222.8|10212.8|2
1620988780000|2021-05-14 10:39:40|10223|10213|10223.3|10213.3|10223.3|10213.3|10223|10213|4
1620988790000|2021-05-14 10:39:50|10223|10213|10223.3|10213.3|10223.3|10213.3|10223|10213|4
1620988800000|2021-05-14 10:40:00|10223.8|10213.8|10223.3|10213.3|10224.3|10214.3|10223|10213|6
1620988810000|2021-05-14 10:40:10|10223|10213|10223.5|10213.5|10223.5|10213.5|10223|10213|3
1620988820000|2021-05-14 10:40:20|10223.8|10213.8|10223.8|10213.8|10223.8|10213.8|10223.8|10213.8|1
1620988830000|2021-05-14 10:40:30|10223.5|10213.5|10223.3|10213.3|10223.8|10213.8|10223.3|10213.3|3
1620988840000|2021-05-14 10:40:40|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|1
1620988860000|2021-05-14 10:41:00|10223.8|10213.8|10224|10214|10224|10214|10223.8|10213.8|2
1620988870000|2021-05-14 10:41:10|10224.3|10214.3|10222.5|10212.5|10224.3|10214.3|10222.5|10212.5|6
1620988880000|2021-05-14 10:41:20|10222.8|10212.8|10223.3|10213.3|10223.3|10213.3|10222.8|10212.8|3
1620988890000|2021-05-14 10:41:30|10223.8|10213.8|10223.5|10213.5|10223.8|10213.8|10223.5|10213.5|2
1620988900000|2021-05-14 10:41:40|10223.3|10213.3|10223.3|10213.3|10223.3|10213.3|10223|10213|3
1620988910000|2021-05-14 10:41:50|10223|10213|10223.3|10213.3|10223.3|10213.3|10223|10213|2
1620988920000|2021-05-14 10:42:00|10223|10213|10223|10213|10223|10213|10223|10213|1
1620988930000|2021-05-14 10:42:10|10223.3|10213.3|10223.3|10213.3|10223.3|10213.3|10223.3|10213.3|1
1620988940000|2021-05-14 10:42:20|10223.5|10213.5|10223.3|10213.3|10224|10214|10223.3|10213.3|7
1620988950000|2021-05-14 10:42:30|10223|10213|10223|10213|10223.5|10213.5|10223|10213|6
1620988960000|2021-05-14 10:42:40|10223.3|10213.3|10223|10213|10223.3|10213.3|10223|10213|6
1620988970000|2021-05-14 10:42:50|10222.8|10212.8|10222.8|10212.8|10222.8|10212.8|10222.8|10212.8|1
1620988980000|2021-05-14 10:43:00|10222.5|10212.5|10217.5|10207.5|10222.5|10212.5|10216.3|10206.3|7
1620988990000|2021-05-14 10:43:10|10217.8|10207.8|10217.5|10207.5|10217.8|10207.8|10217.5|10207.5|2
1620989000000|2021-05-14 10:43:20|10217.8|10207.8|10218.8|10208.8|10219.5|10209.5|10217.8|10207.8|5
1620989010000|2021-05-14 10:43:30|10218.3|10208.3|10218.8|10208.8|10219.3|10209.3|10218.3|10208.3|6
1620989020000|2021-05-14 10:43:40|10219|10209|10219|10209|10219.3|10209.3|10218.8|10208.8|6
1620989030000|2021-05-14 10:43:50|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|10217.8|10207.8|6
1620989040000|2021-05-14 10:44:00|10219|10209|10219.3|10209.3|10219.3|10209.3|10218.5|10208.5|5
1620989050000|2021-05-14 10:44:10|10219.5|10209.5|10220|10210|10220|10210|10219.5|10209.5|2
1620989060000|2021-05-14 10:44:20|10219.5|10209.5|10219.3|10209.3|10219.5|10209.5|10218.8|10208.8|7
1620989070000|2021-05-14 10:44:30|10219.5|10209.5|10220.3|10210.3|10220.3|10210.3|10219.5|10209.5|10
1620989080000|2021-05-14 10:44:40|10220.8|10210.8|10221|10211|10221.8|10211.8|10220.8|10210.8|3
1620989090000|2021-05-14 10:44:50|10220.8|10210.8|10220.8|10210.8|10220.8|10210.8|10220.8|10210.8|1
1620989100000|2021-05-14 10:45:00|10220.5|10210.5|10221.8|10211.8|10221.8|10211.8|10219.3|10209.3|7
1620989110000|2021-05-14 10:45:10|10222.3|10212.3|10223.5|10213.5|10223.5|10213.5|10222.3|10212.3|7
1620989120000|2021-05-14 10:45:20|10224|10214|10224.3|10214.3|10225|10215|10224|10214|4
1620989130000|2021-05-14 10:45:30|10223.8|10213.8|10224.3|10214.3|10224.3|10214.3|10223.8|10213.8|5
1620989140000|2021-05-14 10:45:40|10224|10214|10224|10214|10224|10214|10224|10214|1
1620989160000|2021-05-14 10:46:00|10224.3|10214.3|10225.8|10215.8|10225.8|10215.8|10224.3|10214.3|2
1620989170000|2021-05-14 10:46:10|10226.3|10216.3|10226|10216|10226.3|10216.3|10226|10216|2
1620989180000|2021-05-14 10:46:20|10226.3|10216.3|10227|10217|10227.5|10217.5|10226.3|10216.3|5
1620989190000|2021-05-14 10:46:30|10226.8|10216.8|10226.8|10216.8|10226.8|10216.8|10226.8|10216.8|1
1620989230000|2021-05-14 10:47:10|10224.8|10214.8|10224.5|10214.5|10224.8|10214.8|10224.5|10214.5|2
1620989240000|2021-05-14 10:47:20|10224.3|10214.3|10224|10214|10224.3|10214.3|10224|10214|2
1620989250000|2021-05-14 10:47:30|10220.8|10210.8|10221.5|10211.5|10221.8|10211.8|10220.8|10210.8|8
1620989260000|2021-05-14 10:47:40|10221.8|10211.8|10221.8|10211.8|10221.8|10211.8|10221.5|10211.5|3
1620989270000|2021-05-14 10:47:50|10222.3|10212.3|10223.3|10213.3|10223.3|10213.3|10222.3|10212.3|3
1620989280000|2021-05-14 10:48:00|10224|10214|10224.3|10214.3|10224.5|10214.5|10224|10214|4
1620989300000|2021-05-14 10:48:20|10224|10214|10220|10210|10224|10214|10219.8|10209.8|5
1620989310000|2021-05-14 10:48:30|10220.3|10210.3|10220|10210|10220.5|10210.5|10219.8|10209.8|7
1620989320000|2021-05-14 10:48:40|10219.8|10209.8|10220|10210|10220.5|10210.5|10219.8|10209.8|6
1620989330000|2021-05-14 10:48:50|10219.5|10209.5|10220|10210|10220|10210|10219.5|10209.5|2
1620989340000|2021-05-14 10:49:00|10220.3|10210.3|10221.3|10211.3|10222|10212|10220.3|10210.3|6
1620989350000|2021-05-14 10:49:10|10221.5|10211.5|10222|10212|10222.5|10212.5|10221.5|10211.5|3
1620989370000|2021-05-14 10:49:30|10221.8|10211.8|10221.3|10211.3|10221.8|10211.8|10221.3|10211.3|3
1620989390000|2021-05-14 10:49:50|10221|10211|10221|10211|10221|10211|10221|10211|1
1620989400000|2021-05-14 10:50:00|10221.3|10211.3|10222|10212|10222|10212|10220.3|10210.3|10
1620989410000|2021-05-14 10:50:10|10221.5|10211.5|10222|10212|10222|10212|10221.5|10211.5|3
1620989420000|2021-05-14 10:50:20|10222.3|10212.3|10221.5|10211.5|10222.5|10212.5|10221.5|10211.5|4
1620989430000|2021-05-14 10:50:30|10221.8|10211.8|10222|10212|10222|10212|10221.5|10211.5|6
1620989440000|2021-05-14 10:50:40|10222.3|10212.3|10222.8|10212.8|10222.8|10212.8|10222.3|10212.3|2
1620989450000|2021-05-14 10:50:50|10223|10213|10223|10213|10223|10213|10223|10213|1
1620989460000|2021-05-14 10:51:00|10223.3|10213.3|10225.6|10215.6|10225.6|10215.6|10222.5|10212.5|7
1620989470000|2021-05-14 10:51:10|10225.9|10215.9|10227.5|10217.5|10228.3|10218.3|10225.9|10215.9|8
1620989480000|2021-05-14 10:51:20|10227|10217|10226.8|10216.8|10227.5|10217.5|10226.8|10216.8|5
1620989490000|2021-05-14 10:51:30|10227|10217|10227.3|10217.3|10227.3|10217.3|10227|10217|2
1620989500000|2021-05-14 10:51:40|10228|10218|10229|10219|10229|10219|10228|10218|5
1620989510000|2021-05-14 10:51:50|10229.3|10219.3|10229.8|10219.8|10229.8|10219.8|10228.5|10218.5|6
1620989520000|2021-05-14 10:52:00|10230|10220|10229.8|10219.8|10230|10220|10229.3|10219.3|5
1620989530000|2021-05-14 10:52:10|10229.5|10219.5|10228.5|10218.5|10229.5|10219.5|10227.8|10217.8|13
1620989540000|2021-05-14 10:52:20|10227.8|10217.8|10228|10218|10229.8|10219.8|10227.8|10217.8|9
1620989550000|2021-05-14 10:52:30|10228.3|10218.3|10229.8|10219.8|10229.8|10219.8|10228.3|10218.3|7
1620989560000|2021-05-14 10:52:40|10230|10220|10230|10220|10230|10220|10230|10220|1
1620989570000|2021-05-14 10:52:50|10229.5|10219.5|10230|10220|10230|10220|10229.5|10219.5|2
1620989580000|2021-05-14 10:53:00|10229.5|10219.5|10228.8|10218.8|10229.5|10219.5|10228.8|10218.8|2
1620989590000|2021-05-14 10:53:10|10228.3|10218.3|10227.8|10217.8|10228.3|10218.3|10227.8|10217.8|2
1620989600000|2021-05-14 10:53:20|10227.3|10217.3|10228|10218|10228|10218|10226.5|10216.5|8
1620989610000|2021-05-14 10:53:30|10227.8|10217.8|10228.5|10218.5|10228.5|10218.5|10227.5|10217.5|9
1620989620000|2021-05-14 10:53:40|10228.8|10218.8|10229.5|10219.5|10230.3|10220.3|10228.8|10218.8|6
1620989630000|2021-05-14 10:53:50|10229.3|10219.3|10229.5|10219.5|10229.5|10219.5|10228.8|10218.8|4
1620989640000|2021-05-14 10:54:00|10229.3|10219.3|10228.5|10218.5|10229.3|10219.3|10228|10218|6
1620989650000|2021-05-14 10:54:10|10229.5|10219.5|10230|10220|10230.3|10220.3|10229.5|10219.5|4
1620989660000|2021-05-14 10:54:20|10229.5|10219.5|10229.5|10219.5|10229.5|10219.5|10229.5|10219.5|1
1620989670000|2021-05-14 10:54:30|10230|10220|10229.5|10219.5|10230|10220|10229.5|10219.5|2
1620989680000|2021-05-14 10:54:40|10230|10220|10230|10220|10230|10220|10229.5|10219.5|6
1620989690000|2021-05-14 10:54:50|10230.5|10220.5|10231|10221|10231.5|10221.5|10230.5|10220.5|8
1620989700000|2021-05-14 10:55:00|10231.3|10221.3|10231.5|10221.5|10231.5|10221.5|10231.3|10221.3|2
1620989710000|2021-05-14 10:55:10|10231.3|10221.3|10231.8|10221.8|10231.8|10221.8|10231.3|10221.3|2
1620989720000|2021-05-14 10:55:20|10232|10222|10231.5|10221.5|10232|10222|10231.5|10221.5|3
1620989750000|2021-05-14 10:55:50|10232|10222|10234.5|10224.5|10234.5|10224.5|10232|10222|2
1620989760000|2021-05-14 10:56:00|10235.3|10225.3|10231.8|10221.8|10235.3|10225.3|10230.8|10220.8|11
1620989780000|2021-05-14 10:56:20|10231.5|10221.5|10229.3|10219.3|10231.8|10221.8|10228.5|10218.5|6
1620989790000|2021-05-14 10:56:30|10229|10219|10232|10222|10232|10222|10229|10219|7
1620989800000|2021-05-14 10:56:40|10231.8|10221.8|10231|10221|10231.8|10221.8|10231|10221|3
1620989810000|2021-05-14 10:56:50|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|1
1620989820000|2021-05-14 10:57:00|10232|10222|10231.5|10221.5|10232|10222|10231|10221|5
1620989830000|2021-05-14 10:57:10|10231|10221|10231|10221|10231.5|10221.5|10231|10221|6
1620989840000|2021-05-14 10:57:20|10230.8|10220.8|10231|10221|10232.3|10222.3|10230.8|10220.8|4
1620989850000|2021-05-14 10:57:30|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|1
1620989870000|2021-05-14 10:57:50|10231.8|10221.8|10232|10222|10232|10222|10231.8|10221.8|2
1620989880000|2021-05-14 10:58:00|10233|10223|10233|10223|10233|10223|10233|10223|1
1620989890000|2021-05-14 10:58:10|10232.8|10222.8|10233.3|10223.3|10233.3|10223.3|10232.5|10222.5|6
1620989900000|2021-05-14 10:58:20|10233|10223|10233|10223|10233|10223|10233|10223|1
1620989910000|2021-05-14 10:58:30|10232.8|10222.8|10232.8|10222.8|10232.8|10222.8|10232.8|10222.8|1
1620989920000|2021-05-14 10:58:40|10231.8|10221.8|10231|10221|10231.8|10221.8|10230.5|10220.5|3
1620989930000|2021-05-14 10:58:50|10231.8|10221.8|10236.8|10226.8|10236.8|10226.8|10231.8|10221.8|5
1620989940000|2021-05-14 10:59:00|10237|10227|10236.3|10226.3|10237.3|10227.3|10236.3|10226.3|6
1620989950000|2021-05-14 10:59:10|10234.3|10224.3|10233.5|10223.5|10234.3|10224.3|10233.5|10223.5|3
1620989960000|2021-05-14 10:59:20|10233.8|10223.8|10233.8|10223.8|10233.8|10223.8|10233.8|10223.8|1
1620989970000|2021-05-14 10:59:30|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1620989980000|2021-05-14 10:59:40|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|1
1620989990000|2021-05-14 10:59:50|10234|10224|10234|10224|10234|10224|10233.5|10223.5|3
1620990000000|2021-05-14 11:00:00|10233.3|10223.3|10232|10222|10233.3|10223.3|10232|10222|4
1620990010000|2021-05-14 11:00:10|10232.5|10222.5|10231.8|10221.8|10232.5|10222.5|10231.8|10221.8|3
1620990020000|2021-05-14 11:00:20|10232|10222|10232|10222|10232|10222|10232|10222|1
1620990030000|2021-05-14 11:00:30|10232.5|10222.5|10234.5|10224.5|10234.5|10224.5|10232.5|10222.5|9
1620990040000|2021-05-14 11:00:40|10235|10225|10235.3|10225.3|10235.8|10225.8|10235|10225|5
1620990050000|2021-05-14 11:00:50|10235.5|10225.5|10238.1|10228.1|10239.3|10229.3|10235.5|10225.5|7
1620990060000|2021-05-14 11:01:00|10238.5|10228.5|10238.8|10228.8|10239|10229|10237.8|10227.8|10
1620990070000|2021-05-14 11:01:10|10239|10229|10237.8|10227.8|10239.5|10229.5|10237.8|10227.8|7
1620990080000|2021-05-14 11:01:20|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|1
1620990090000|2021-05-14 11:01:30|10237.5|10227.5|10238.8|10228.8|10238.8|10228.8|10237.5|10227.5|6
1620990100000|2021-05-14 11:01:40|10239|10229|10238.3|10228.3|10239|10229|10238.3|10228.3|5
1620990120000|2021-05-14 11:02:00|10238.5|10228.5|10238.3|10228.3|10238.5|10228.5|10238.3|10228.3|2
1620990130000|2021-05-14 11:02:10|10238.8|10228.8|10239.3|10229.3|10239.8|10229.8|10238.5|10228.5|9
1620990140000|2021-05-14 11:02:20|10240|10230|10239.3|10229.3|10240|10230|10239|10229|5
1620990150000|2021-05-14 11:02:30|10239.5|10229.5|10238.8|10228.8|10239.5|10229.5|10238.5|10228.5|5
1620990160000|2021-05-14 11:02:40|10239.5|10229.5|10239|10229|10239.8|10229.8|10239|10229|3
1620990170000|2021-05-14 11:02:50|10240|10230|10239|10229|10240|10230|10239|10229|2
1620990180000|2021-05-14 11:03:00|10239.3|10229.3|10241.3|10231.3|10241.3|10231.3|10239.3|10229.3|8
1620990190000|2021-05-14 11:03:10|10243.3|10233.3|10242.8|10232.8|10243.4|10233.4|10242.8|10232.8|4
1620990200000|2021-05-14 11:03:20|10243|10233|10242.8|10232.8|10243.3|10233.3|10242.8|10232.8|3
1620990210000|2021-05-14 11:03:30|10242.5|10232.5|10242.5|10232.5|10242.8|10232.8|10242.5|10232.5|3
1620990220000|2021-05-14 11:03:40|10242.3|10232.3|10241.8|10231.8|10242.3|10232.3|10241.8|10231.8|2
1620990230000|2021-05-14 11:03:50|10241.5|10231.5|10241.5|10231.5|10241.5|10231.5|10241.5|10231.5|1
1620990240000|2021-05-14 11:04:00|10242|10232|10241.3|10231.3|10242.3|10232.3|10241.3|10231.3|5
1620990250000|2021-05-14 11:04:10|10240.8|10230.8|10241|10231|10241|10231|10240.8|10230.8|2
1620990260000|2021-05-14 11:04:20|10241.3|10231.3|10241.3|10231.3|10241.8|10231.8|10241.3|10231.3|3
1620990270000|2021-05-14 11:04:30|10241.8|10231.8|10242|10232|10242|10232|10241.8|10231.8|2
1620990280000|2021-05-14 11:04:40|10242.3|10232.3|10241.3|10231.3|10242.3|10232.3|10241.3|10231.3|5
1620990300000|2021-05-14 11:05:00|10241|10231|10240.3|10230.3|10241|10231|10240.3|10230.3|2
1620990310000|2021-05-14 11:05:10|10240|10230|10241|10231|10241.3|10231.3|10240|10230|5
1620990320000|2021-05-14 11:05:20|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|1
1620990330000|2021-05-14 11:05:30|10241|10231|10242.3|10232.3|10242.3|10232.3|10241|10231|7
1620990340000|2021-05-14 11:05:40|10242.5|10232.5|10241.5|10231.5|10242.5|10232.5|10241|10231|6
1620990350000|2021-05-14 11:05:50|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|1
1620990360000|2021-05-14 11:06:00|10241.8|10231.8|10242.5|10232.5|10242.5|10232.5|10241.8|10231.8|3
1620990370000|2021-05-14 11:06:10|10242.3|10232.3|10241.5|10231.5|10242.3|10232.3|10241.5|10231.5|2
1620990380000|2021-05-14 11:06:20|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|10241.3|10231.3|1
1620990390000|2021-05-14 11:06:30|10241|10231|10237|10227|10241|10231|10237|10227|4
1620990400000|2021-05-14 11:06:40|10237.5|10227.5|10237|10227|10237.5|10227.5|10237|10227|3
1620990410000|2021-05-14 11:06:50|10237.5|10227.5|10238.3|10228.3|10238.3|10228.3|10237.3|10227.3|6
1620990420000|2021-05-14 11:07:00|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|1
1620990430000|2021-05-14 11:07:10|10238.8|10228.8|10237|10227|10239.3|10229.3|10237|10227|5
1620990440000|2021-05-14 11:07:20|10237.5|10227.5|10239.3|10229.3|10239.8|10229.8|10237.5|10227.5|6
1620990450000|2021-05-14 11:07:30|10240.3|10230.3|10245|10235|10245|10235|10238.3|10228.3|10
1620990460000|2021-05-14 11:07:40|10245.5|10235.5|10244.3|10234.3|10245.5|10235.5|10244.3|10234.3|6
1620990470000|2021-05-14 11:07:50|10244.8|10234.8|10246.8|10236.8|10247.5|10237.5|10244.8|10234.8|6
1620990480000|2021-05-14 11:08:00|10246.5|10236.5|10246|10236|10246.5|10236.5|10246|10236|2
1620990490000|2021-05-14 11:08:10|10246.3|10236.3|10245.8|10235.8|10246.5|10236.5|10245.8|10235.8|3
1620990500000|2021-05-14 11:08:20|10246|10236|10245.8|10235.8|10246.3|10236.3|10245.8|10235.8|3
1620990510000|2021-05-14 11:08:30|10246.3|10236.3|10246.8|10236.8|10246.8|10236.8|10245.8|10235.8|5
1620990520000|2021-05-14 11:08:40|10247.3|10237.3|10246|10236|10247.3|10237.3|10246|10236|4
1620990530000|2021-05-14 11:08:50|10246.3|10236.3|10245.5|10235.5|10246.8|10236.8|10245.5|10235.5|8
1620990540000|2021-05-14 11:09:00|10245.8|10235.8|10247.8|10237.8|10247.8|10237.8|10245.8|10235.8|5
1620990550000|2021-05-14 11:09:10|10247.3|10237.3|10247|10237|10247.3|10237.3|10247|10237|2
1620990560000|2021-05-14 11:09:20|10246.8|10236.8|10247|10237|10247|10237|10246.8|10236.8|2
1620990570000|2021-05-14 11:09:30|10247.3|10237.3|10249.8|10239.8|10249.8|10239.8|10247.3|10237.3|7
1620990590000|2021-05-14 11:09:50|10249.5|10239.5|10248.8|10238.8|10249.5|10239.5|10248.8|10238.8|4
1620990600000|2021-05-14 11:10:00|10249|10239|10249.8|10239.8|10249.8|10239.8|10249|10239|2
1620990610000|2021-05-14 11:10:10|10249.5|10239.5|10249.3|10239.3|10249.5|10239.5|10249.3|10239.3|2
1620990620000|2021-05-14 11:10:20|10249|10239|10248.5|10238.5|10249|10239|10248.3|10238.3|4
1620990630000|2021-05-14 11:10:30|10248.8|10238.8|10248.8|10238.8|10248.8|10238.8|10248.8|10238.8|1
1620990640000|2021-05-14 11:10:40|10249|10239|10251.3|10241.3|10251.3|10241.3|10249|10239|4
1620990650000|2021-05-14 11:10:50|10251.5|10241.5|10250.5|10240.5|10251.5|10241.5|10250.5|10240.5|4
1620990660000|2021-05-14 11:11:00|10250.3|10240.3|10247.8|10237.8|10250.3|10240.3|10247.5|10237.5|6
1620990670000|2021-05-14 11:11:10|10248|10238|10248.8|10238.8|10248.8|10238.8|10247.8|10237.8|4
1620990680000|2021-05-14 11:11:20|10249|10239|10249.8|10239.8|10250.3|10240.3|10249|10239|5
1620990690000|2021-05-14 11:11:30|10249.5|10239.5|10249.3|10239.3|10249.5|10239.5|10249.3|10239.3|2
1620990700000|2021-05-14 11:11:40|10250|10240|10250.5|10240.5|10250.5|10240.5|10250|10240|3
1620990710000|2021-05-14 11:11:50|10250.3|10240.3|10249.8|10239.8|10250.3|10240.3|10249.5|10239.5|4
1620990720000|2021-05-14 11:12:00|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|1
1620990730000|2021-05-14 11:12:10|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|10249|10239|3
1620990740000|2021-05-14 11:12:20|10249.8|10239.8|10250.3|10240.3|10250.3|10240.3|10249.8|10239.8|3
1620990750000|2021-05-14 11:12:30|10250|10240|10249|10239|10250|10240|10249|10239|3
1620990760000|2021-05-14 11:12:40|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|1
1620990770000|2021-05-14 11:12:50|10249|10239|10248.5|10238.5|10249.5|10239.5|10248.5|10238.5|7
1620990780000|2021-05-14 11:13:00|10249|10239|10250|10240|10250|10240|10249|10239|4
1620990790000|2021-05-14 11:13:10|10249.8|10239.8|10249.8|10239.8|10249.8|10239.8|10249.8|10239.8|1
1620990800000|2021-05-14 11:13:20|10249.5|10239.5|10249|10239|10249.5|10239.5|10249|10239|2
1620990810000|2021-05-14 11:13:30|10248.8|10238.8|10248.5|10238.5|10249|10239|10248.5|10238.5|3
1620990820000|2021-05-14 11:13:40|10248.3|10238.3|10250|10240|10250.3|10240.3|10248|10238|5
1620990830000|2021-05-14 11:13:50|10250.3|10240.3|10250.5|10240.5|10250.5|10240.5|10250.3|10240.3|4
1620990840000|2021-05-14 11:14:00|10250.3|10240.3|10250.3|10240.3|10250.3|10240.3|10250.3|10240.3|1
1620990850000|2021-05-14 11:14:10|10250|10240|10249.8|10239.8|10250|10240|10249.8|10239.8|2
1620990860000|2021-05-14 11:14:20|10249.5|10239.5|10250|10240|10250|10240|10249.3|10239.3|4
1620990880000|2021-05-14 11:14:40|10249.8|10239.8|10249.5|10239.5|10249.8|10239.8|10249.5|10239.5|2
1620990890000|2021-05-14 11:14:50|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|1
1620990900000|2021-05-14 11:15:00|10251|10241|10251.8|10241.8|10251.9|10241.9|10250.5|10240.5|10
1620990910000|2021-05-14 11:15:10|10252|10242|10251.8|10241.8|10252|10242|10251.5|10241.5|4
1620990920000|2021-05-14 11:15:20|10252|10242|10252|10242|10252|10242|10252|10242|1
1620990930000|2021-05-14 11:15:30|10252.5|10242.5|10255.5|10245.5|10255.8|10245.8|10252.5|10242.5|8
1620990940000|2021-05-14 11:15:40|10256|10246|10256|10246|10256|10246|10256|10246|1
1620990950000|2021-05-14 11:15:50|10257|10247|10256.8|10246.8|10257.3|10247.3|10256.8|10246.8|3
1620990960000|2021-05-14 11:16:00|10257|10247|10256.8|10246.8|10257.8|10247.8|10256.8|10246.8|9
1620990970000|2021-05-14 11:16:10|10257|10247|10257|10247|10257.5|10247.5|10256.8|10246.8|7
1620990980000|2021-05-14 11:16:20|10256.8|10246.8|10256.3|10246.3|10256.8|10246.8|10256.3|10246.3|3
1620990990000|2021-05-14 11:16:30|10256.5|10246.5|10256.5|10246.5|10256.8|10246.8|10256.5|10246.5|3
1620991000000|2021-05-14 11:16:40|10256.8|10246.8|10256.8|10246.8|10257|10247|10256.5|10246.5|5
1620991010000|2021-05-14 11:16:50|10257|10247|10256.5|10246.5|10257|10247|10256.3|10246.3|5
1620991020000|2021-05-14 11:17:00|10256.3|10246.3|10255.5|10245.5|10256.3|10246.3|10255|10245|7
1620991030000|2021-05-14 11:17:10|10256|10246|10255.8|10245.8|10256.3|10246.3|10255.8|10245.8|4
1620991040000|2021-05-14 11:17:20|10256|10246|10258.3|10248.3|10258.3|10248.3|10256|10246|4
1620991050000|2021-05-14 11:17:30|10258|10248|10258|10248|10258|10248|10258|10248|1
1620991060000|2021-05-14 11:17:40|10258.3|10248.3|10259.8|10249.8|10260.3|10250.3|10258|10248|8
1620991070000|2021-05-14 11:17:50|10260|10250|10259.8|10249.8|10260.3|10250.3|10259.8|10249.8|4
1620991080000|2021-05-14 11:18:00|10260|10250|10260|10250|10260.3|10250.3|10260|10250|3
1620991090000|2021-05-14 11:18:10|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259|10249|5
1620991100000|2021-05-14 11:18:20|10259.5|10249.5|10259.3|10249.3|10259.5|10249.5|10259.3|10249.3|2
1620991110000|2021-05-14 11:18:30|10259.5|10249.5|10259.8|10249.8|10259.8|10249.8|10259.3|10249.3|3
1620991120000|2021-05-14 11:18:40|10260|10250|10259.8|10249.8|10260|10250|10259.8|10249.8|2
1620991130000|2021-05-14 11:18:50|10259.5|10249.5|10260.8|10250.8|10260.8|10250.8|10259|10249|10
1620991140000|2021-05-14 11:19:00|10260.5|10250.5|10260.5|10250.5|10260.8|10250.8|10260.5|10250.5|3
1620991150000|2021-05-14 11:19:10|10260.3|10250.3|10256|10246|10260.3|10250.3|10256|10246|9
1620991160000|2021-05-14 11:19:20|10257.5|10247.5|10258|10248|10258|10248|10257.5|10247.5|3
1620991170000|2021-05-14 11:19:30|10258.3|10248.3|10259|10249|10259|10249|10258.3|10248.3|2
1620991180000|2021-05-14 11:19:40|10258.5|10248.5|10258.5|10248.5|10258.5|10248.5|10258.5|10248.5|1
1620991190000|2021-05-14 11:19:50|10257.8|10247.8|10258.3|10248.3|10258.3|10248.3|10257.8|10247.8|3
1620991200000|2021-05-14 11:20:00|10258.5|10248.5|10257.8|10247.8|10258.8|10248.8|10257.8|10247.8|4
1620991210000|2021-05-14 11:20:10|10258|10248|10258.3|10248.3|10258.3|10248.3|10258|10248|2
1620991220000|2021-05-14 11:20:20|10258|10248|10258.5|10248.5|10258.5|10248.5|10258|10248|3
1620991240000|2021-05-14 11:20:40|10259|10249|10258.3|10248.3|10259|10249|10258.3|10248.3|6
1620991250000|2021-05-14 11:20:50|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|1
1620991260000|2021-05-14 11:21:00|10258.3|10248.3|10258.8|10248.8|10258.8|10248.8|10258.3|10248.3|2
1620991270000|2021-05-14 11:21:10|10258.5|10248.5|10259.3|10249.3|10259.3|10249.3|10258|10248|6
1620991280000|2021-05-14 11:21:20|10258|10248|10259.3|10249.3|10259.3|10249.3|10258|10248|2
1620991290000|2021-05-14 11:21:30|10259.8|10249.8|10261.3|10251.3|10261.3|10251.3|10259.8|10249.8|2
1620991300000|2021-05-14 11:21:40|10261|10251|10262|10252|10262|10252|10260.5|10250.5|8
1620991310000|2021-05-14 11:21:50|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|1
1620991320000|2021-05-14 11:22:00|10261.5|10251.5|10259.5|10249.5|10261.5|10251.5|10259.5|10249.5|5
1620991330000|2021-05-14 11:22:10|10260|10250|10258|10248|10260|10250|10258|10248|7
1620991340000|2021-05-14 11:22:20|10257.3|10247.3|10258.3|10248.3|10259|10249|10257.3|10247.3|9
1620991350000|2021-05-14 11:22:30|10258|10248|10257|10247|10258|10248|10257|10247|3
1620991360000|2021-05-14 11:22:40|10256.8|10246.8|10257|10247|10257.8|10247.8|10254.8|10244.8|8
1620991370000|2021-05-14 11:22:50|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|1
1620991380000|2021-05-14 11:23:00|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|1
1620991390000|2021-05-14 11:23:10|10257.8|10247.8|10255.3|10245.3|10257.8|10247.8|10255.3|10245.3|5
1620991400000|2021-05-14 11:23:20|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|1
1620991410000|2021-05-14 11:23:30|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|1
1620991420000|2021-05-14 11:23:40|10254.3|10244.3|10254.8|10244.8|10255.5|10245.5|10254.3|10244.3|4
1620991430000|2021-05-14 11:23:50|10255|10245|10255.5|10245.5|10255.5|10245.5|10255|10245|2
1620991440000|2021-05-14 11:24:00|10255.3|10245.3|10255.3|10245.3|10255.3|10245.3|10255.3|10245.3|1
1620991450000|2021-05-14 11:24:10|10255.5|10245.5|10254.8|10244.8|10255.8|10245.8|10254.8|10244.8|6
1620991460000|2021-05-14 11:24:20|10254.5|10244.5|10253.8|10243.8|10254.8|10244.8|10253.8|10243.8|5
1620991470000|2021-05-14 11:24:30|10253.5|10243.5|10251.5|10241.5|10253.5|10243.5|10251.5|10241.5|3
1620991490000|2021-05-14 11:24:50|10251.3|10241.3|10254|10244|10254.6|10244.6|10251.3|10241.3|7
1620991510000|2021-05-14 11:25:10|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|10254.5|10244.5|3
1620991520000|2021-05-14 11:25:20|10255|10245|10256.5|10246.5|10256.5|10246.5|10254.8|10244.8|7
1620991530000|2021-05-14 11:25:30|10256.3|10246.3|10257.5|10247.5|10257.8|10247.8|10256.3|10246.3|4
1620991540000|2021-05-14 11:25:40|10257.8|10247.8|10256.3|10246.3|10258.3|10248.3|10256.3|10246.3|6
1620991550000|2021-05-14 11:25:50|10255.8|10245.8|10251.8|10241.8|10255.8|10245.8|10251.8|10241.8|6
1620991560000|2021-05-14 11:26:00|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|1
1620991570000|2021-05-14 11:26:10|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|1
1620991580000|2021-05-14 11:26:20|10252|10242|10252.3|10242.3|10252.3|10242.3|10252|10242|2
1620991590000|2021-05-14 11:26:30|10251.8|10241.8|10251.8|10241.8|10252.5|10242.5|10251.8|10241.8|8
1620991600000|2021-05-14 11:26:40|10252.3|10242.3|10251.5|10241.5|10252.3|10242.3|10251.5|10241.5|3
1620991610000|2021-05-14 11:26:50|10250.5|10240.5|10252.5|10242.5|10252.5|10242.5|10250.5|10240.5|4
1620991620000|2021-05-14 11:27:00|10252.8|10242.8|10253.8|10243.8|10253.8|10243.8|10252.8|10242.8|7
1620991630000|2021-05-14 11:27:10|10253.5|10243.5|10252.8|10242.8|10253.5|10243.5|10252.8|10242.8|3
1620991640000|2021-05-14 11:27:20|10252.5|10242.5|10251.5|10241.5|10252.5|10242.5|10251.5|10241.5|4
1620991650000|2021-05-14 11:27:30|10251.3|10241.3|10249.8|10239.8|10251.3|10241.3|10249.8|10239.8|5
1620991660000|2021-05-14 11:27:40|10250|10240|10251.3|10241.3|10251.3|10241.3|10250|10240|7
1620991670000|2021-05-14 11:27:50|10250.8|10240.8|10252.3|10242.3|10252.3|10242.3|10250.8|10240.8|3
1620991680000|2021-05-14 11:28:00|10252|10242|10252|10242|10252.5|10242.5|10252|10242|4
1620991710000|2021-05-14 11:28:30|10250.5|10240.5|10248.8|10238.8|10250.5|10240.5|10248.8|10238.8|6
1620991720000|2021-05-14 11:28:40|10249|10239|10245.4|10235.4|10249|10239|10245.4|10235.4|8
1620991730000|2021-05-14 11:28:50|10245|10235|10245.8|10235.8|10245.8|10235.8|10244.3|10234.3|6
1620991740000|2021-05-14 11:29:00|10245.5|10235.5|10247|10237|10247|10237|10245.5|10235.5|5
1620991750000|2021-05-14 11:29:10|10248|10238|10247.3|10237.3|10248|10238|10247|10237|8
1620991760000|2021-05-14 11:29:20|10247.5|10237.5|10249.3|10239.3|10250.8|10240.8|10247.5|10237.5|5
1620991770000|2021-05-14 11:29:30|10249.5|10239.5|10250.3|10240.3|10250.3|10240.3|10249.5|10239.5|3
1620991780000|2021-05-14 11:29:40|10251.8|10241.8|10253.5|10243.5|10253.5|10243.5|10251.5|10241.5|11
1620991790000|2021-05-14 11:29:50|10254.3|10244.3|10253.8|10243.8|10254.3|10244.3|10253.3|10243.3|3
1620991800000|2021-05-14 11:30:00|10254|10244|10252.8|10242.8|10254.3|10244.3|10252.8|10242.8|6
1620991810000|2021-05-14 11:30:10|10252.5|10242.5|10252.5|10242.5|10252.8|10242.8|10252|10242|5
1620991820000|2021-05-14 11:30:20|10252.8|10242.8|10254|10244|10254.5|10244.5|10251.8|10241.8|10
1620991830000|2021-05-14 11:30:30|10254.3|10244.3|10252.5|10242.5|10254.3|10244.3|10252.5|10242.5|9
1620991840000|2021-05-14 11:30:40|10251.5|10241.5|10249|10239|10251.5|10241.5|10248.8|10238.8|15
1620991850000|2021-05-14 11:30:50|10248.8|10238.8|10245.5|10235.5|10248.8|10238.8|10245.5|10235.5|6
1620991860000|2021-05-14 11:31:00|10244.8|10234.8|10242.5|10232.5|10244.8|10234.8|10242|10232|9
1620991870000|2021-05-14 11:31:10|10242.3|10232.3|10242|10232|10243|10233|10241.5|10231.5|10
1620991880000|2021-05-14 11:31:20|10241.8|10231.8|10241.5|10231.5|10243|10233|10241.5|10231.5|9
1620991890000|2021-05-14 11:31:30|10242|10232|10242|10232|10242.3|10232.3|10241.8|10231.8|5
1620991900000|2021-05-14 11:31:40|10241.5|10231.5|10242.8|10232.8|10245.5|10235.5|10241.5|10231.5|10
1620991910000|2021-05-14 11:31:50|10242.5|10232.5|10242.5|10232.5|10242.8|10232.8|10242.5|10232.5|3
1620991920000|2021-05-14 11:32:00|10242.8|10232.8|10242.5|10232.5|10243.5|10233.5|10242.5|10232.5|11
1620991930000|2021-05-14 11:32:10|10242.3|10232.3|10246|10236|10246|10236|10242.3|10232.3|9
1620991940000|2021-05-14 11:32:20|10245.8|10235.8|10242|10232|10245.8|10235.8|10241.8|10231.8|10
1620991950000|2021-05-14 11:32:30|10243|10233|10242.3|10232.3|10243.3|10233.3|10241.8|10231.8|16
1620991960000|2021-05-14 11:32:40|10242|10232|10242|10232|10242|10232|10241.5|10231.5|10
1620991970000|2021-05-14 11:32:50|10242.3|10232.3|10243|10233|10243|10233|10242.3|10232.3|8
1620991980000|2021-05-14 11:33:00|10243.3|10233.3|10243.5|10233.5|10246.9|10236.9|10243.3|10233.3|15
1620991990000|2021-05-14 11:33:10|10242.5|10232.5|10244.3|10234.3|10246.3|10236.3|10242.3|10232.3|13
1620992000000|2021-05-14 11:33:20|10244.8|10234.8|10247.8|10237.8|10247.8|10237.8|10243|10233|15
1620992010000|2021-05-14 11:33:30|10248.3|10238.3|10245.5|10235.5|10248.5|10238.5|10245.5|10235.5|15
1620992020000|2021-05-14 11:33:40|10245.3|10235.3|10244.8|10234.8|10245.8|10235.8|10244.3|10234.3|13
1620992030000|2021-05-14 11:33:50|10244.5|10234.5|10247.3|10237.3|10248.3|10238.3|10244.5|10234.5|14
1620992040000|2021-05-14 11:34:00|10248|10238|10245.5|10235.5|10248|10238|10245.3|10235.3|17
1620992050000|2021-05-14 11:34:10|10245.3|10235.3|10244|10234|10245.5|10235.5|10244|10234|13
1620992060000|2021-05-14 11:34:20|10244.5|10234.5|10245.3|10235.3|10246.3|10236.3|10244.5|10234.5|12
1620992070000|2021-05-14 11:34:30|10245.5|10235.5|10245.3|10235.3|10246|10236|10244.5|10234.5|10
1620992080000|2021-05-14 11:34:40|10245|10235|10246|10236|10246|10236|10244.3|10234.3|10
1620992090000|2021-05-14 11:34:50|10246.3|10236.3|10247.3|10237.3|10247.3|10237.3|10245.8|10235.8|12
1620992100000|2021-05-14 11:35:00|10247.8|10237.8|10252|10242|10252|10242|10246.8|10236.8|9
1620992110000|2021-05-14 11:35:10|10251.8|10241.8|10252|10242|10252|10242|10251.5|10241.5|3
1620992120000|2021-05-14 11:35:20|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|1
1620992130000|2021-05-14 11:35:30|10251.5|10241.5|10249|10239|10251.5|10241.5|10249|10239|7
1620992140000|2021-05-14 11:35:40|10249.3|10239.3|10250|10240|10250.5|10240.5|10249.3|10239.3|3
1620992150000|2021-05-14 11:35:50|10250.5|10240.5|10251|10241|10251|10241|10250.5|10240.5|3
1620992160000|2021-05-14 11:36:00|10250.8|10240.8|10250|10240|10250.8|10240.8|10250|10240|4
1620992170000|2021-05-14 11:36:10|10248.8|10238.8|10248.8|10238.8|10248.8|10238.8|10248.3|10238.3|5
1620992180000|2021-05-14 11:36:20|10249|10239|10250.3|10240.3|10250.5|10240.5|10249|10239|4
1620992190000|2021-05-14 11:36:30|10250|10240|10249.8|10239.8|10250|10240|10249.8|10239.8|2
1620992210000|2021-05-14 11:36:50|10249|10239|10249|10239|10249|10239|10249|10239|1
1620992220000|2021-05-14 11:37:00|10249.3|10239.3|10248.8|10238.8|10249.3|10239.3|10248.8|10238.8|2
1620992230000|2021-05-14 11:37:10|10248.5|10238.5|10249|10239|10249|10239|10248.3|10238.3|4
1620992240000|2021-05-14 11:37:20|10249.3|10239.3|10250.5|10240.5|10251|10241|10249.3|10239.3|5
1620992250000|2021-05-14 11:37:30|10250.3|10240.3|10251.3|10241.3|10251.8|10241.8|10250|10240|7
1620992260000|2021-05-14 11:37:40|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|1
1620992270000|2021-05-14 11:37:50|10251|10241|10251|10241|10251|10241|10251|10241|1
1620992280000|2021-05-14 11:38:00|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|1
1620992300000|2021-05-14 11:38:20|10251|10241|10252.8|10242.8|10252.8|10242.8|10250|10240|10
1620992310000|2021-05-14 11:38:30|10253.8|10243.8|10254|10244|10254|10244|10253.3|10243.3|4
1620992320000|2021-05-14 11:38:40|10253.8|10243.8|10253.5|10243.5|10253.8|10243.8|10253.5|10243.5|2
1620992330000|2021-05-14 11:38:50|10254|10244|10253.5|10243.5|10254|10244|10253.5|10243.5|2
1620992340000|2021-05-14 11:39:00|10254|10244|10254.8|10244.8|10255|10245|10253.3|10243.3|6
1620992350000|2021-05-14 11:39:10|10254.5|10244.5|10255.3|10245.3|10256.5|10246.5|10254.5|10244.5|8
1620992360000|2021-05-14 11:39:20|10255.8|10245.8|10256.3|10246.3|10256.3|10246.3|10255.8|10245.8|2
1620992370000|2021-05-14 11:39:30|10256|10246|10258.3|10248.3|10258.3|10248.3|10255.5|10245.5|9
1620992380000|2021-05-14 11:39:40|10258|10248|10258.3|10248.3|10258.3|10248.3|10257.5|10247.5|5
1620992390000|2021-05-14 11:39:50|10258.8|10248.8|10258.3|10248.3|10258.8|10248.8|10257.8|10247.8|4
1620992400000|2021-05-14 11:40:00|10258.5|10248.5|10258|10248|10258.8|10248.8|10257.5|10247.5|5
1620992410000|2021-05-14 11:40:10|10258.3|10248.3|10259|10249|10259|10249|10258.3|10248.3|5
1620992430000|2021-05-14 11:40:30|10258.8|10248.8|10257.8|10247.8|10258.8|10248.8|10257.5|10247.5|8
1620992440000|2021-05-14 11:40:40|10258|10248|10258.5|10248.5|10258.5|10248.5|10257.8|10247.8|4
1620992450000|2021-05-14 11:40:50|10259|10249|10258.5|10248.5|10259|10249|10258.5|10248.5|2
1620992460000|2021-05-14 11:41:00|10259|10249|10257.3|10247.3|10259|10249|10257.3|10247.3|10
1620992470000|2021-05-14 11:41:10|10257.5|10247.5|10256.5|10246.5|10257.5|10247.5|10256|10246|4
1620992480000|2021-05-14 11:41:20|10256.3|10246.3|10258|10248|10258|10248|10254.8|10244.8|10
1620992490000|2021-05-14 11:41:30|10258.3|10248.3|10258|10248|10258.5|10248.5|10258|10248|6
1620992510000|2021-05-14 11:41:50|10258.3|10248.3|10259.5|10249.5|10259.8|10249.8|10258.3|10248.3|6
1620992520000|2021-05-14 11:42:00|10259|10249|10259|10249|10259.5|10249.5|10258.8|10248.8|5
1620992530000|2021-05-14 11:42:10|10259.5|10249.5|10258.5|10248.5|10259.5|10249.5|10258.5|10248.5|3
1620992550000|2021-05-14 11:42:30|10258.8|10248.8|10258.3|10248.3|10258.8|10248.8|10258.3|10248.3|5
1620992570000|2021-05-14 11:42:50|10259.5|10249.5|10259.5|10249.5|10260|10250|10259.5|10249.5|3
1620992580000|2021-05-14 11:43:00|10259|10249|10260|10250|10260.3|10250.3|10259|10249|8
1620992590000|2021-05-14 11:43:10|10259.5|10249.5|10259.5|10249.5|10260|10250|10259.5|10249.5|5
1620992600000|2021-05-14 11:43:20|10259.3|10249.3|10260.3|10250.3|10260.3|10250.3|10259.3|10249.3|5
1620992610000|2021-05-14 11:43:30|10260.5|10250.5|10260.5|10250.5|10260.5|10250.5|10260.5|10250.5|1
1620992620000|2021-05-14 11:43:40|10260.3|10250.3|10266|10256|10266|10256|10259.8|10249.8|11
1620992630000|2021-05-14 11:43:50|10265.3|10255.3|10268|10258|10268|10258|10264.5|10254.5|15
1620992640000|2021-05-14 11:44:00|10268.5|10258.5|10266.3|10256.3|10268.5|10258.5|10266|10256|8
1620992650000|2021-05-14 11:44:10|10266.5|10256.5|10265|10255|10266.8|10256.8|10265|10255|7
1620992660000|2021-05-14 11:44:20|10264.8|10254.8|10263.3|10253.3|10264.8|10254.8|10263.3|10253.3|6
1620992670000|2021-05-14 11:44:30|10263|10253|10263.3|10253.3|10263.3|10253.3|10262.8|10252.8|3
1620992680000|2021-05-14 11:44:40|10262.8|10252.8|10263.3|10253.3|10263.5|10253.5|10262.8|10252.8|6
1620992700000|2021-05-14 11:45:00|10262.3|10252.3|10262.3|10252.3|10262.3|10252.3|10262|10252|3
1620992710000|2021-05-14 11:45:10|10263.3|10253.3|10264.5|10254.5|10264.5|10254.5|10263.3|10253.3|2
1620992720000|2021-05-14 11:45:20|10264.6|10254.6|10266|10256|10266.8|10256.8|10264.6|10254.6|5
1620992730000|2021-05-14 11:45:30|10267|10257|10268.3|10258.3|10268.3|10258.3|10267|10257|3
1620992740000|2021-05-14 11:45:40|10268.8|10258.8|10272.4|10262.4|10272.5|10262.5|10268.8|10258.8|11
1620992750000|2021-05-14 11:45:50|10272.8|10262.8|10272.4|10262.4|10272.8|10262.8|10272.4|10262.4|3
1620992760000|2021-05-14 11:46:00|10272.5|10262.5|10268|10258|10272.5|10262.5|10268|10258|7
1620992770000|2021-05-14 11:46:10|10267.8|10257.8|10267.5|10257.5|10267.8|10257.8|10267.5|10257.5|2
1620992780000|2021-05-14 11:46:20|10268|10258|10268.5|10258.5|10269|10259|10268|10258|6
1620992790000|2021-05-14 11:46:30|10268.3|10258.3|10267.5|10257.5|10268.3|10258.3|10267.5|10257.5|11
1620992800000|2021-05-14 11:46:40|10267.8|10257.8|10267|10257|10267.8|10257.8|10267|10257|6
1620992820000|2021-05-14 11:47:00|10267.3|10257.3|10267.5|10257.5|10267.8|10257.8|10267.3|10257.3|8
1620992830000|2021-05-14 11:47:10|10267.8|10257.8|10268.8|10258.8|10268.8|10258.8|10267.5|10257.5|4
1620992840000|2021-05-14 11:47:20|10271.3|10261.3|10273|10263|10273.3|10263.3|10270.5|10260.5|10
1620992850000|2021-05-14 11:47:30|10272.8|10262.8|10273|10263|10273|10263|10272.8|10262.8|2
1620992860000|2021-05-14 11:47:40|10272.8|10262.8|10272|10262|10272.8|10262.8|10271.3|10261.3|9
1620992870000|2021-05-14 11:47:50|10269.8|10259.8|10269.8|10259.8|10269.8|10259.8|10269.8|10259.8|1
1620992880000|2021-05-14 11:48:00|10269.3|10259.3|10268.9|10258.9|10269.3|10259.3|10268.9|10258.9|3
1620992890000|2021-05-14 11:48:10|10268.5|10258.5|10271|10261|10271|10261|10268.5|10258.5|4
1620992900000|2021-05-14 11:48:20|10271.3|10261.3|10271.8|10261.8|10271.8|10261.8|10271.3|10261.3|2
1620992910000|2021-05-14 11:48:30|10272|10262|10272.5|10262.5|10272.8|10262.8|10272|10262|3
1620992920000|2021-05-14 11:48:40|10272.3|10262.3|10271.5|10261.5|10272.3|10262.3|10271.5|10261.5|3
1620992930000|2021-05-14 11:48:50|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|1
1620992940000|2021-05-14 11:49:00|10272|10262|10272|10262|10272|10262|10270.8|10260.8|9
1620992950000|2021-05-14 11:49:10|10272.3|10262.3|10272.3|10262.3|10272.8|10262.8|10271.8|10261.8|11
1620992960000|2021-05-14 11:49:20|10272|10262|10271.5|10261.5|10272|10262|10271.3|10261.3|8
1620992970000|2021-05-14 11:49:30|10271.3|10261.3|10270.5|10260.5|10271.8|10261.8|10270.5|10260.5|12
1620992980000|2021-05-14 11:49:40|10270.8|10260.8|10271.3|10261.3|10271.5|10261.5|10270.5|10260.5|8
1620992990000|2021-05-14 11:49:50|10271|10261|10270.5|10260.5|10271.8|10261.8|10270.5|10260.5|7
1620993000000|2021-05-14 11:50:00|10270.8|10260.8|10271.8|10261.8|10272.5|10262.5|10270.5|10260.5|10
1620993010000|2021-05-14 11:50:10|10272|10262|10272.5|10262.5|10272.5|10262.5|10272|10262|3
1620993020000|2021-05-14 11:50:20|10272.8|10262.8|10273|10263|10273.5|10263.5|10272.8|10262.8|4
1620993030000|2021-05-14 11:50:30|10273.5|10263.5|10272.8|10262.8|10273.5|10263.5|10272.8|10262.8|6
1620993040000|2021-05-14 11:50:40|10272.5|10262.5|10273.5|10263.5|10273.8|10263.8|10272.5|10262.5|9
1620993050000|2021-05-14 11:50:50|10273.8|10263.8|10273.8|10263.8|10274|10264|10273.8|10263.8|3
1620993060000|2021-05-14 11:51:00|10273.5|10263.5|10273.8|10263.8|10273.8|10263.8|10273.5|10263.5|2
1620993070000|2021-05-14 11:51:10|10274|10264|10275|10265|10275.3|10265.3|10274|10264|5
1620993080000|2021-05-14 11:51:20|10274.8|10264.8|10276|10266|10276|10266|10274.3|10264.3|6
1620993100000|2021-05-14 11:51:40|10275.8|10265.8|10275.5|10265.5|10275.8|10265.8|10274|10264|6
1620993110000|2021-05-14 11:51:50|10275.8|10265.8|10275.5|10265.5|10275.8|10265.8|10275.5|10265.5|2
1620993120000|2021-05-14 11:52:00|10275.8|10265.8|10277.5|10267.5|10277.5|10267.5|10275.8|10265.8|5
1620993130000|2021-05-14 11:52:10|10277.8|10267.8|10277.3|10267.3|10277.8|10267.8|10277|10267|5
1620993140000|2021-05-14 11:52:20|10277|10267|10277|10267|10277.8|10267.8|10276.8|10266.8|7
1620993150000|2021-05-14 11:52:30|10277.3|10267.3|10278.3|10268.3|10278.3|10268.3|10277|10267|3
1620993160000|2021-05-14 11:52:40|10278.5|10268.5|10280.5|10270.5|10281.3|10271.3|10278.5|10268.5|7
1620993170000|2021-05-14 11:52:50|10281|10271|10284.5|10274.5|10285.5|10275.5|10280.8|10270.8|13
1620993180000|2021-05-14 11:53:00|10283.8|10273.8|10284.8|10274.8|10284.8|10274.8|10283.3|10273.3|5
1620993190000|2021-05-14 11:53:10|10284|10274|10283.8|10273.8|10284|10274|10283.3|10273.3|8
1620993200000|2021-05-14 11:53:20|10283.5|10273.5|10284.8|10274.8|10285.5|10275.5|10283.3|10273.3|6
1620993210000|2021-05-14 11:53:30|10285|10275|10285.3|10275.3|10285.3|10275.3|10285|10275|2
1620993220000|2021-05-14 11:53:40|10285|10275|10284.8|10274.8|10285|10275|10283.8|10273.8|7
1620993230000|2021-05-14 11:53:50|10285|10275|10285.5|10275.5|10286.3|10276.3|10285|10275|6
1620993240000|2021-05-14 11:54:00|10284.5|10274.5|10284.3|10274.3|10285.5|10275.5|10284|10274|11
1620993250000|2021-05-14 11:54:10|10283|10273|10282.5|10272.5|10283.5|10273.5|10282.3|10272.3|7
1620993260000|2021-05-14 11:54:20|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|10281|10271|3
1620993270000|2021-05-14 11:54:30|10281.5|10271.5|10283.3|10273.3|10283.3|10273.3|10281.5|10271.5|5
1620993280000|2021-05-14 11:54:40|10283.8|10273.8|10282.8|10272.8|10284|10274|10282.5|10272.5|7
1620993290000|2021-05-14 11:54:50|10282.5|10272.5|10283.5|10273.5|10283.5|10273.5|10282.5|10272.5|8
1620993300000|2021-05-14 11:55:00|10283|10273|10286|10276|10286|10276|10283|10273|6
1620993310000|2021-05-14 11:55:10|10287|10277|10288.3|10278.3|10288.3|10278.3|10286.8|10276.8|5
1620993320000|2021-05-14 11:55:20|10288.5|10278.5|10289.8|10279.8|10289.8|10279.8|10288.5|10278.5|7
1620993330000|2021-05-14 11:55:30|10290|10280|10288.8|10278.8|10290.3|10280.3|10288.5|10278.5|11
1620993340000|2021-05-14 11:55:40|10289|10279|10290.3|10280.3|10290.8|10280.8|10289|10279|7
1620993350000|2021-05-14 11:55:50|10290.5|10280.5|10292|10282|10292|10282|10290.3|10280.3|6
1620993360000|2021-05-14 11:56:00|10292.5|10282.5|10290.8|10280.8|10294|10284|10290.3|10280.3|16
1620993370000|2021-05-14 11:56:10|10291|10281|10291|10281|10291.5|10281.5|10291|10281|5
1620993380000|2021-05-14 11:56:20|10290.5|10280.5|10288.3|10278.3|10290.5|10280.5|10288.3|10278.3|9
1620993390000|2021-05-14 11:56:30|10288.8|10278.8|10288.5|10278.5|10288.8|10278.8|10288|10278|5
1620993400000|2021-05-14 11:56:40|10288.8|10278.8|10289.5|10279.5|10291|10281|10288.8|10278.8|9
1620993410000|2021-05-14 11:56:50|10289.8|10279.8|10288.8|10278.8|10289.8|10279.8|10288.8|10278.8|10
1620993420000|2021-05-14 11:57:00|10288.5|10278.5|10288.3|10278.3|10288.5|10278.5|10288|10278|5
1620993430000|2021-05-14 11:57:10|10288.5|10278.5|10290.3|10280.3|10290.3|10280.3|10288.5|10278.5|6
1620993440000|2021-05-14 11:57:20|10291.8|10281.8|10292.3|10282.3|10292.3|10282.3|10291|10281|7
1620993450000|2021-05-14 11:57:30|10292.5|10282.5|10292.5|10282.5|10293.3|10283.3|10292.5|10282.5|4
1620993470000|2021-05-14 11:57:50|10292.3|10282.3|10292|10282|10292.5|10282.5|10292|10282|6
1620993480000|2021-05-14 11:58:00|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|1
1620993490000|2021-05-14 11:58:10|10291.3|10281.3|10291|10281|10291.3|10281.3|10290.5|10280.5|5
1620993500000|2021-05-14 11:58:20|10290.8|10280.8|10289.5|10279.5|10290.8|10280.8|10289|10279|9
1620993510000|2021-05-14 11:58:30|10289.8|10279.8|10287.4|10277.4|10290|10280|10287.4|10277.4|7
1620993520000|2021-05-14 11:58:40|10286.9|10276.9|10288.5|10278.5|10289.3|10279.3|10286.9|10276.9|8
1620993530000|2021-05-14 11:58:50|10288.8|10278.8|10288.3|10278.3|10288.8|10278.8|10288.3|10278.3|3
1620993540000|2021-05-14 11:59:00|10288.5|10278.5|10287.5|10277.5|10288.5|10278.5|10287|10277|5
1620993550000|2021-05-14 11:59:10|10287|10277|10286.8|10276.8|10287|10277|10286.8|10276.8|2
1620993560000|2021-05-14 11:59:20|10286|10276|10285|10275|10286|10276|10284.8|10274.8|3
1620993570000|2021-05-14 11:59:30|10285.3|10275.3|10284.8|10274.8|10285.3|10275.3|10284.5|10274.5|6
1620993580000|2021-05-14 11:59:40|10284.5|10274.5|10284.5|10274.5|10284.5|10274.5|10284.5|10274.5|1
1620993590000|2021-05-14 11:59:50|10284.3|10274.3|10283.3|10273.3|10284.3|10274.3|10283|10273|6
1620993600000|2021-05-14 12:00:00|10283.5|10273.5|10282.8|10272.8|10283.5|10273.5|10282.3|10272.3|9
1620993610000|2021-05-14 12:00:10|10282.5|10272.5|10281.5|10271.5|10283.8|10273.8|10281.5|10271.5|10
1620993620000|2021-05-14 12:00:20|10281.8|10271.8|10279.8|10269.8|10281.8|10271.8|10279.8|10269.8|7
1620993630000|2021-05-14 12:00:30|10279|10269|10279|10269|10279|10269|10279|10269|1
1620993640000|2021-05-14 12:00:40|10279.8|10269.8|10279|10269|10279.8|10269.8|10278.8|10268.8|4
1620993650000|2021-05-14 12:00:50|10279.3|10269.3|10282|10272|10282|10272|10279.3|10269.3|3
1620993670000|2021-05-14 12:01:10|10280.9|10270.9|10279.3|10269.3|10280.9|10270.9|10279.3|10269.3|5
1620993680000|2021-05-14 12:01:20|10278|10268|10272.8|10262.8|10278|10268|10272.8|10262.8|6
1620993690000|2021-05-14 12:01:30|10273.5|10263.5|10276.5|10266.5|10276.5|10266.5|10273.5|10263.5|7
1620993700000|2021-05-14 12:01:40|10276.8|10266.8|10274|10264|10276.8|10266.8|10274|10264|5
1620993710000|2021-05-14 12:01:50|10274.3|10264.3|10272.8|10262.8|10274.8|10264.8|10272|10262|10
1620993720000|2021-05-14 12:02:00|10273.3|10263.3|10274.8|10264.8|10274.8|10264.8|10273|10263|5
1620993730000|2021-05-14 12:02:10|10275.3|10265.3|10275.6|10265.6|10275.8|10265.8|10274.6|10264.6|8
1620993740000|2021-05-14 12:02:20|10275.9|10265.9|10275.8|10265.8|10276|10266|10275.8|10265.8|4
1620993750000|2021-05-14 12:02:30|10276|10266|10275.8|10265.8|10276.3|10266.3|10275.8|10265.8|3
1620993760000|2021-05-14 12:02:40|10276|10266|10270.6|10260.6|10276.3|10266.3|10270.6|10260.6|10
1620993770000|2021-05-14 12:02:50|10270.1|10260.1|10270.1|10260.1|10270.1|10260.1|10269.9|10259.9|3
1620993780000|2021-05-14 12:03:00|10269.5|10259.5|10269|10259|10270.3|10260.3|10268.8|10258.8|9
1620993790000|2021-05-14 12:03:10|10268|10258|10265.8|10255.8|10268|10258|10265.8|10255.8|3
1620993800000|2021-05-14 12:03:20|10265.6|10255.6|10264.8|10254.8|10266|10256|10264.3|10254.3|10
1620993810000|2021-05-14 12:03:30|10265.8|10255.8|10264.5|10254.5|10265.8|10255.8|10264.5|10254.5|5
1620993820000|2021-05-14 12:03:40|10264|10254|10264|10254|10264.3|10254.3|10263.8|10253.8|4
1620993830000|2021-05-14 12:03:50|10263.5|10253.5|10264.5|10254.5|10264.5|10254.5|10263.5|10253.5|4
1620993840000|2021-05-14 12:04:00|10264.8|10254.8|10264.8|10254.8|10264.8|10254.8|10264.8|10254.8|1
1620993850000|2021-05-14 12:04:10|10265|10255|10266.3|10256.3|10266.5|10256.5|10265|10255|5
1620993860000|2021-05-14 12:04:20|10266|10256|10265.5|10255.5|10266|10256|10265.5|10255.5|2
1620993870000|2021-05-14 12:04:30|10265.8|10255.8|10265.5|10255.5|10265.8|10255.8|10265.5|10255.5|2
1620993880000|2021-05-14 12:04:40|10265|10255|10265.3|10255.3|10265.3|10255.3|10264|10254|7
1620993900000|2021-05-14 12:05:00|10265.8|10255.8|10265.8|10255.8|10265.8|10255.8|10265.8|10255.8|1
1620993910000|2021-05-14 12:05:10|10266|10256|10266.3|10256.3|10266.3|10256.3|10266|10256|2
1620993920000|2021-05-14 12:05:20|10266|10256|10266|10256|10266.3|10256.3|10265.8|10255.8|5
1620993930000|2021-05-14 12:05:30|10264.6|10254.6|10265.5|10255.5|10265.5|10255.5|10263.5|10253.5|8
1620993940000|2021-05-14 12:05:40|10265.3|10255.3|10265|10255|10265.3|10255.3|10265|10255|4
1620993950000|2021-05-14 12:05:50|10264.5|10254.5|10263.8|10253.8|10264.5|10254.5|10263.8|10253.8|3
1620993960000|2021-05-14 12:06:00|10264|10254|10263.5|10253.5|10264.8|10254.8|10263.5|10253.5|13
1620993990000|2021-05-14 12:06:30|10263|10253|10261.3|10251.3|10263|10253|10260.8|10250.8|4
1620994000000|2021-05-14 12:06:40|10260.8|10250.8|10261.5|10251.5|10261.5|10251.5|10260.8|10250.8|3
1620994010000|2021-05-14 12:06:50|10261.8|10251.8|10261.5|10251.5|10261.8|10251.8|10261.5|10251.5|2
1620994020000|2021-05-14 12:07:00|10261.3|10251.3|10261.3|10251.3|10261.3|10251.3|10261.3|10251.3|1
1620994030000|2021-05-14 12:07:10|10261|10251|10258.3|10248.3|10261|10251|10258|10248|5
1620994040000|2021-05-14 12:07:20|10258.5|10248.5|10258.5|10248.5|10259.8|10249.8|10258.3|10248.3|6
1620994060000|2021-05-14 12:07:40|10258|10248|10257.8|10247.8|10258|10248|10257.3|10247.3|5
1620994080000|2021-05-14 12:08:00|10257.5|10247.5|10255|10245|10257.5|10247.5|10255|10245|6
1620994090000|2021-05-14 12:08:10|10254.5|10244.5|10253.3|10243.3|10254.5|10244.5|10252.3|10242.3|8
1620994100000|2021-05-14 12:08:20|10253.5|10243.5|10252|10242|10253.5|10243.5|10251.8|10241.8|6
1620994110000|2021-05-14 12:08:30|10251.8|10241.8|10251.5|10241.5|10251.8|10241.8|10251.5|10241.5|2
1620994120000|2021-05-14 12:08:40|10252.5|10242.5|10252.8|10242.8|10253|10243|10251.3|10241.3|5
1620994130000|2021-05-14 12:08:50|10252.3|10242.3|10252.8|10242.8|10252.8|10242.8|10252.3|10242.3|2
1620994140000|2021-05-14 12:09:00|10252.3|10242.3|10251.3|10241.3|10252.3|10242.3|10251|10241|5
1620994150000|2021-05-14 12:09:10|10251|10241|10252|10242|10252|10242|10251|10241|4
1620994160000|2021-05-14 12:09:20|10252.5|10242.5|10252.5|10242.5|10252.8|10242.8|10252.3|10242.3|5
1620994170000|2021-05-14 12:09:30|10252.8|10242.8|10255.5|10245.5|10255.5|10245.5|10252.8|10242.8|9
1620994180000|2021-05-14 12:09:40|10255.8|10245.8|10256.8|10246.8|10256.8|10246.8|10255.8|10245.8|5
1620994190000|2021-05-14 12:09:50|10256.5|10246.5|10256|10246|10256.5|10246.5|10256|10246|2
1620994200000|2021-05-14 12:10:00|10255.5|10245.5|10256.3|10246.3|10256.3|10246.3|10254.8|10244.8|13
1620994210000|2021-05-14 12:10:10|10256.8|10246.8|10252.5|10242.5|10257|10247|10252.5|10242.5|10
1620994220000|2021-05-14 12:10:20|10252|10242|10251.5|10241.5|10252|10242|10250.5|10240.5|7
1620994230000|2021-05-14 12:10:30|10251.3|10241.3|10251.5|10241.5|10251.5|10241.5|10251.3|10241.3|2
1620994240000|2021-05-14 12:10:40|10251.3|10241.3|10251|10241|10251.5|10241.5|10251|10241|8
1620994250000|2021-05-14 12:10:50|10251.5|10241.5|10249.3|10239.3|10251.5|10241.5|10249.3|10239.3|3
1620994260000|2021-05-14 12:11:00|10248.8|10238.8|10247.3|10237.3|10249.3|10239.3|10247.3|10237.3|10
1620994280000|2021-05-14 12:11:20|10247.5|10237.5|10248.8|10238.8|10248.8|10238.8|10247.5|10237.5|3
1620994290000|2021-05-14 12:11:30|10248.5|10238.5|10249.3|10239.3|10249.3|10239.3|10248.5|10238.5|3
1620994300000|2021-05-14 12:11:40|10249.5|10239.5|10250.5|10240.5|10250.5|10240.5|10249.5|10239.5|2
1620994310000|2021-05-14 12:11:50|10250.3|10240.3|10250.8|10240.8|10251|10241|10250.3|10240.3|5
1620994330000|2021-05-14 12:12:10|10251.3|10241.3|10252|10242|10252|10242|10251.3|10241.3|4
1620994340000|2021-05-14 12:12:20|10251.8|10241.8|10252.3|10242.3|10252.5|10242.5|10251.8|10241.8|4
1620994350000|2021-05-14 12:12:30|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|10252.3|10242.3|5
1620994360000|2021-05-14 12:12:40|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|1
1620994370000|2021-05-14 12:12:50|10252.5|10242.5|10252|10242|10252.8|10242.8|10252|10242|7
1620994380000|2021-05-14 12:13:00|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|1
1620994390000|2021-05-14 12:13:10|10252.5|10242.5|10252|10242|10252.5|10242.5|10252|10242|2
1620994400000|2021-05-14 12:13:20|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|1
1620994410000|2021-05-14 12:13:30|10252|10242|10248.8|10238.8|10252|10242|10248.5|10238.5|9
1620994420000|2021-05-14 12:13:40|10248.5|10238.5|10248.5|10238.5|10248.8|10238.8|10248|10238|4
1620994430000|2021-05-14 12:13:50|10249.5|10239.5|10250|10240|10250|10240|10249.3|10239.3|3
1620994440000|2021-05-14 12:14:00|10250.5|10240.5|10253.1|10243.1|10253.1|10243.1|10250.5|10240.5|5
1620994450000|2021-05-14 12:14:10|10253.3|10243.3|10255.9|10245.9|10255.9|10245.9|10253.1|10243.1|5
1620994460000|2021-05-14 12:14:20|10256|10246|10257|10247|10257|10247|10256|10246|4
1620994470000|2021-05-14 12:14:30|10256.8|10246.8|10258|10248|10258|10248|10256.8|10246.8|3
1620994480000|2021-05-14 12:14:40|10257.8|10247.8|10258.5|10248.5|10258.5|10248.5|10257|10247|6
1620994490000|2021-05-14 12:14:50|10258|10248|10257.5|10247.5|10258|10248|10257.5|10247.5|2
1620994500000|2021-05-14 12:15:00|10259.5|10249.5|10257.5|10247.5|10259.5|10249.5|10257.5|10247.5|8
1620994510000|2021-05-14 12:15:10|10257.8|10247.8|10257|10247|10258.3|10248.3|10257|10247|7
1620994520000|2021-05-14 12:15:20|10256.8|10246.8|10257.3|10247.3|10257.8|10247.8|10256.8|10246.8|5
1620994530000|2021-05-14 12:15:30|10258.3|10248.3|10255.8|10245.8|10258.3|10248.3|10255.8|10245.8|6
1620994540000|2021-05-14 12:15:40|10255|10245|10255.8|10245.8|10256.3|10246.3|10255|10245|8
1620994550000|2021-05-14 12:15:50|10255|10245|10255.8|10245.8|10255.8|10245.8|10255|10245|2
1620994560000|2021-05-14 12:16:00|10255|10245|10251|10241|10255|10245|10251|10241|6
1620994570000|2021-05-14 12:16:10|10250.8|10240.8|10250|10240|10250.8|10240.8|10248.3|10238.3|11
1620994580000|2021-05-14 12:16:20|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|1
1620994600000|2021-05-14 12:16:40|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|1
1620994610000|2021-05-14 12:16:50|10248.8|10238.8|10247.3|10237.3|10248.8|10238.8|10247.3|10237.3|4
1620994620000|2021-05-14 12:17:00|10246.5|10236.5|10246|10236|10246.5|10236.5|10246|10236|2
1620994630000|2021-05-14 12:17:10|10246.5|10236.5|10246.8|10236.8|10246.8|10236.8|10246.5|10236.5|2
1620994640000|2021-05-14 12:17:20|10246.3|10236.3|10246.8|10236.8|10246.8|10236.8|10245.5|10235.5|4
1620994650000|2021-05-14 12:17:30|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|1
1620994660000|2021-05-14 12:17:40|10246.3|10236.3|10246.5|10236.5|10246.5|10236.5|10245.8|10235.8|4
1620994670000|2021-05-14 12:17:50|10246.3|10236.3|10247.3|10237.3|10247.5|10237.5|10246.3|10236.3|3
1620994680000|2021-05-14 12:18:00|10246.8|10236.8|10246.5|10236.5|10246.8|10236.8|10246.3|10236.3|6
1620994700000|2021-05-14 12:18:20|10246.8|10236.8|10247.5|10237.5|10247.5|10237.5|10246.8|10236.8|4
1620994710000|2021-05-14 12:18:30|10247.8|10237.8|10249.8|10239.8|10250.3|10240.3|10247.8|10237.8|7
1620994720000|2021-05-14 12:18:40|10249.5|10239.5|10246.8|10236.8|10249.5|10239.5|10246.8|10236.8|6
1620994730000|2021-05-14 12:18:50|10246.3|10236.3|10246.8|10236.8|10246.8|10236.8|10246.3|10236.3|2
1620994740000|2021-05-14 12:19:00|10247.3|10237.3|10247.3|10237.3|10247.8|10237.8|10246.8|10236.8|7
1620994750000|2021-05-14 12:19:10|10247.8|10237.8|10248.5|10238.5|10248.5|10238.5|10247.8|10237.8|3
1620994760000|2021-05-14 12:19:20|10248.3|10238.3|10243.5|10233.5|10248.3|10238.3|10243.3|10233.3|11
1620994770000|2021-05-14 12:19:30|10243.3|10233.3|10246.3|10236.3|10246.3|10236.3|10242.8|10232.8|8
1620994780000|2021-05-14 12:19:40|10246|10236|10247.5|10237.5|10247.5|10237.5|10245.8|10235.8|4
1620994790000|2021-05-14 12:19:50|10247|10237|10245.3|10235.3|10247|10237|10244.5|10234.5|8
1620994800000|2021-05-14 12:20:00|10245.8|10235.8|10247.3|10237.3|10247.8|10237.8|10245.8|10235.8|10
1620994810000|2021-05-14 12:20:10|10246.8|10236.8|10244.8|10234.8|10246.8|10236.8|10244.8|10234.8|4
1620994820000|2021-05-14 12:20:20|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|10243.8|10233.8|5
1620994830000|2021-05-14 12:20:30|10245|10235|10246.8|10236.8|10247|10237|10245|10235|6
1620994840000|2021-05-14 12:20:40|10246.5|10236.5|10244.8|10234.8|10246.8|10236.8|10244.8|10234.8|9
1620994850000|2021-05-14 12:20:50|10244.5|10234.5|10242.8|10232.8|10244.8|10234.8|10242.8|10232.8|6
1620994860000|2021-05-14 12:21:00|10242|10232|10241|10231|10242.3|10232.3|10241|10231|4
1620994870000|2021-05-14 12:21:10|10241.3|10231.3|10244|10234|10244|10234|10241.3|10231.3|6
1620994880000|2021-05-14 12:21:20|10244.5|10234.5|10244.8|10234.8|10244.8|10234.8|10244.5|10234.5|2
1620994890000|2021-05-14 12:21:30|10244|10234|10244.5|10234.5|10244.5|10234.5|10244|10234|4
1620994900000|2021-05-14 12:21:40|10244.3|10234.3|10245.5|10235.5|10246.3|10236.3|10244|10234|10
1620994910000|2021-05-14 12:21:50|10244.8|10234.8|10244.5|10234.5|10244.8|10234.8|10244|10234|3
1620994920000|2021-05-14 12:22:00|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|1
1620994930000|2021-05-14 12:22:10|10244|10234|10241.8|10231.8|10244.8|10234.8|10241.4|10231.4|11
1620994940000|2021-05-14 12:22:20|10241.4|10231.4|10239.3|10229.3|10241.4|10231.4|10239.3|10229.3|6
1620994950000|2021-05-14 12:22:30|10238.5|10228.5|10236.8|10226.8|10238.5|10228.5|10236.3|10226.3|11
1620994960000|2021-05-14 12:22:40|10237.3|10227.3|10236.3|10226.3|10237.3|10227.3|10235.5|10225.5|4
1620994970000|2021-05-14 12:22:50|10236|10226|10236|10226|10236.3|10226.3|10235.8|10225.8|5
1620994980000|2021-05-14 12:23:00|10236.3|10226.3|10235|10225|10236.5|10226.5|10234.5|10224.5|9
1620994990000|2021-05-14 12:23:10|10235.3|10225.3|10234|10224|10235.3|10225.3|10233.8|10223.8|8
1620995000000|2021-05-14 12:23:20|10232.8|10222.8|10231.8|10221.8|10232.8|10222.8|10231.8|10221.8|6
1620995010000|2021-05-14 12:23:30|10231|10221|10228.8|10218.8|10231|10221|10227.8|10217.8|11
1620995020000|2021-05-14 12:23:40|10229|10219|10229.3|10219.3|10229.8|10219.8|10229|10219|4
1620995030000|2021-05-14 12:23:50|10228.8|10218.8|10226.5|10216.5|10228.8|10218.8|10226.3|10216.3|9
1620995040000|2021-05-14 12:24:00|10226|10216|10226.5|10216.5|10226.5|10216.5|10225.3|10215.3|5
1620995050000|2021-05-14 12:24:10|10227|10217|10227.5|10217.5|10228.8|10218.8|10226.3|10216.3|14
1620995060000|2021-05-14 12:24:20|10227.3|10217.3|10228.3|10218.3|10228.8|10218.8|10227.3|10217.3|8
1620995070000|2021-05-14 12:24:30|10229|10219|10231.3|10221.3|10231.8|10221.8|10229|10219|5
1620995080000|2021-05-14 12:24:40|10231|10221|10229.5|10219.5|10231|10221|10229.5|10219.5|4
1620995090000|2021-05-14 12:24:50|10229.3|10219.3|10227.8|10217.8|10229.3|10219.3|10227.8|10217.8|4
1620995100000|2021-05-14 12:25:00|10227.5|10217.5|10220|10210|10227.5|10217.5|10220|10210|15
1620995110000|2021-05-14 12:25:10|10219.8|10209.8|10222|10212|10222.5|10212.5|10219.3|10209.3|10
1620995120000|2021-05-14 12:25:20|10221.5|10211.5|10220|10210|10221.5|10211.5|10219.5|10209.5|10
1620995130000|2021-05-14 12:25:30|10220.5|10210.5|10220.3|10210.3|10220.8|10210.8|10220.3|10210.3|5
1620995140000|2021-05-14 12:25:40|10220|10210|10220|10210|10220.3|10210.3|10219.5|10209.5|5
1620995150000|2021-05-14 12:25:50|10220.5|10210.5|10220.3|10210.3|10221|10211|10220.3|10210.3|9
1620995160000|2021-05-14 12:26:00|10219.8|10209.8|10219.5|10209.5|10219.8|10209.8|10219.5|10209.5|2
1620995170000|2021-05-14 12:26:10|10219|10209|10219|10209|10219|10209|10218|10208|4
1620995180000|2021-05-14 12:26:20|10219.3|10209.3|10222.3|10212.3|10223.3|10213.3|10219.3|10209.3|8
1620995190000|2021-05-14 12:26:30|10222.5|10212.5|10223.3|10213.3|10224.3|10214.3|10222.5|10212.5|10
1620995200000|2021-05-14 12:26:40|10223.5|10213.5|10224.8|10214.8|10225|10215|10223.5|10213.5|8
1620995210000|2021-05-14 12:26:50|10225.8|10215.8|10225.8|10215.8|10226|10216|10225.8|10215.8|3
1620995220000|2021-05-14 12:27:00|10225.5|10215.5|10223.5|10213.5|10225.5|10215.5|10223.5|10213.5|4
1620995230000|2021-05-14 12:27:10|10223.8|10213.8|10226|10216|10226|10216|10223.8|10213.8|8
1620995240000|2021-05-14 12:27:20|10226.3|10216.3|10227.8|10217.8|10227.8|10217.8|10226.3|10216.3|5
1620995250000|2021-05-14 12:27:30|10228|10218|10229|10219|10229|10219|10227.3|10217.3|6
1620995260000|2021-05-14 12:27:40|10228|10218|10231|10221|10231.3|10221.3|10228|10218|10
1620995270000|2021-05-14 12:27:50|10231.5|10221.5|10233.3|10223.3|10233.3|10223.3|10230.8|10220.8|8
1620995280000|2021-05-14 12:28:00|10233.5|10223.5|10232.8|10222.8|10234.8|10224.8|10232.8|10222.8|4
1620995290000|2021-05-14 12:28:10|10232.3|10222.3|10232.8|10222.8|10232.8|10222.8|10232.3|10222.3|2
1620995300000|2021-05-14 12:28:20|10233|10223|10231.8|10221.8|10233|10223|10231.8|10221.8|3
1620995310000|2021-05-14 12:28:30|10231.3|10221.3|10232.3|10222.3|10232.3|10222.3|10230|10220|8
1620995320000|2021-05-14 12:28:40|10232|10222|10231.8|10221.8|10232|10222|10231.8|10221.8|4
1620995330000|2021-05-14 12:28:50|10231.5|10221.5|10230.8|10220.8|10231.5|10221.5|10230.8|10220.8|2
1620995340000|2021-05-14 12:29:00|10230|10220|10230|10220|10230|10220|10229.5|10219.5|3
1620995360000|2021-05-14 12:29:20|10229.5|10219.5|10229.8|10219.8|10229.8|10219.8|10229.5|10219.5|2
1620995370000|2021-05-14 12:29:30|10229.5|10219.5|10228.8|10218.8|10229.5|10219.5|10227.8|10217.8|6
1620995380000|2021-05-14 12:29:40|10229|10219|10229.5|10219.5|10229.5|10219.5|10229|10219|4
1620995390000|2021-05-14 12:29:50|10229.8|10219.8|10230.3|10220.3|10230.3|10220.3|10229.8|10219.8|2
1620995400000|2021-05-14 12:30:00|10230|10220|10229|10219|10230|10220|10228.3|10218.3|12
1620995410000|2021-05-14 12:30:10|10229.8|10219.8|10226.3|10216.3|10229.8|10219.8|10226.3|10216.3|16
1620995420000|2021-05-14 12:30:20|10227|10217|10227.8|10217.8|10230.3|10220.3|10225.8|10215.8|17
1620995430000|2021-05-14 12:30:30|10228|10218|10230|10220|10233|10223|10228|10218|23
1620995440000|2021-05-14 12:30:40|10229.8|10219.8|10231|10221|10232.3|10222.3|10227.3|10217.3|24
1620995450000|2021-05-14 12:30:50|10230.8|10220.8|10227|10217|10230.8|10220.8|10226.5|10216.5|19
1620995460000|2021-05-14 12:31:00|10227.3|10217.3|10232.3|10222.3|10233.5|10223.5|10227.3|10217.3|22
1620995470000|2021-05-14 12:31:10|10233|10223|10236.3|10226.3|10236.8|10226.8|10233|10223|21
1620995480000|2021-05-14 12:31:20|10235.8|10225.8|10229.8|10219.8|10235.8|10225.8|10229.8|10219.8|16
1620995490000|2021-05-14 12:31:30|10228.5|10218.5|10227.3|10217.3|10230|10220|10227.3|10217.3|19
1620995500000|2021-05-14 12:31:40|10227.8|10217.8|10222.5|10212.5|10228.3|10218.3|10222.3|10212.3|14
1620995510000|2021-05-14 12:31:50|10222.8|10212.8|10220.3|10210.3|10224|10214|10219.8|10209.8|18
1620995520000|2021-05-14 12:32:00|10219.8|10209.8|10222.5|10212.5|10222.5|10212.5|10219.8|10209.8|19
1620995530000|2021-05-14 12:32:10|10221.5|10211.5|10222.3|10212.3|10223.8|10213.8|10221.5|10211.5|10
1620995540000|2021-05-14 12:32:20|10221.8|10211.8|10224|10214|10224.3|10214.3|10221.8|10211.8|12
1620995550000|2021-05-14 12:32:30|10224.3|10214.3|10221.8|10211.8|10224.8|10214.8|10221.3|10211.3|12
1620995560000|2021-05-14 12:32:40|10222|10212|10220.8|10210.8|10222.3|10212.3|10220.8|10210.8|12
1620995570000|2021-05-14 12:32:50|10221.8|10211.8|10222.5|10212.5|10223.8|10213.8|10221.5|10211.5|16
1620995580000|2021-05-14 12:33:00|10223|10213|10218.5|10208.5|10223.5|10213.5|10218.5|10208.5|15
1620995590000|2021-05-14 12:33:10|10219.3|10209.3|10220.5|10210.5|10220.5|10210.5|10217.5|10207.5|17
1620995600000|2021-05-14 12:33:20|10220.3|10210.3|10218.8|10208.8|10220.3|10210.3|10218.5|10208.5|12
1620995610000|2021-05-14 12:33:30|10218.3|10208.3|10219.5|10209.5|10220|10210|10218.3|10208.3|10
1620995620000|2021-05-14 12:33:40|10220|10210|10218.3|10208.3|10221.5|10211.5|10218.3|10208.3|17
1620995630000|2021-05-14 12:33:50|10218.5|10208.5|10219.3|10209.3|10220|10210|10218.5|10208.5|7
1620995640000|2021-05-14 12:34:00|10219.5|10209.5|10218.8|10208.8|10222|10212|10217.8|10207.8|18
1620995650000|2021-05-14 12:34:10|10219|10209|10219|10209|10219.5|10209.5|10218.3|10208.3|17
1620995660000|2021-05-14 12:34:20|10218.5|10208.5|10215.8|10205.8|10218.5|10208.5|10215.8|10205.8|14
1620995670000|2021-05-14 12:34:30|10215.3|10205.3|10216.8|10206.8|10217.8|10207.8|10215.3|10205.3|14
1620995680000|2021-05-14 12:34:40|10216.5|10206.5|10217.3|10207.3|10217.3|10207.3|10216|10206|9
1620995690000|2021-05-14 12:34:50|10217.8|10207.8|10219|10209|10221|10211|10217.8|10207.8|14
1620995700000|2021-05-14 12:35:00|10218.8|10208.8|10218.9|10208.9|10219.8|10209.8|10217.6|10207.6|11
1620995710000|2021-05-14 12:35:10|10219.4|10209.4|10220|10210|10220.8|10210.8|10219.4|10209.4|6
1620995720000|2021-05-14 12:35:20|10219.5|10209.5|10222.5|10212.5|10222.5|10212.5|10219.3|10209.3|13
1620995730000|2021-05-14 12:35:30|10222.8|10212.8|10224.3|10214.3|10224.3|10214.3|10222.3|10212.3|7
1620995740000|2021-05-14 12:35:40|10224.8|10214.8|10224.5|10214.5|10224.8|10214.8|10222.8|10212.8|11
1620995750000|2021-05-14 12:35:50|10225|10215|10228.3|10218.3|10229.3|10219.3|10225|10215|12
1620995760000|2021-05-14 12:36:00|10228|10218|10224.8|10214.8|10229|10219|10224.8|10214.8|17
1620995770000|2021-05-14 12:36:10|10223.6|10213.6|10223.3|10213.3|10224.3|10214.3|10222.3|10212.3|15
1620995780000|2021-05-14 12:36:20|10222.8|10212.8|10220|10210|10222.8|10212.8|10218.8|10208.8|15
1620995790000|2021-05-14 12:36:30|10221.3|10211.3|10219.8|10209.8|10221.3|10211.3|10219.3|10209.3|17
1620995800000|2021-05-14 12:36:40|10219.5|10209.5|10220.3|10210.3|10220.3|10210.3|10219.3|10209.3|11
1620995810000|2021-05-14 12:36:50|10219.3|10209.3|10221.3|10211.3|10222|10212|10217.8|10207.8|26
1620995820000|2021-05-14 12:37:00|10220.5|10210.5|10222.5|10212.5|10223.8|10213.8|10220.5|10210.5|15
1620995830000|2021-05-14 12:37:10|10222.3|10212.3|10221.3|10211.3|10222.3|10212.3|10218.8|10208.8|20
1620995840000|2021-05-14 12:37:20|10221|10211|10222.5|10212.5|10222.5|10212.5|10220|10210|9
1620995850000|2021-05-14 12:37:30|10223|10213|10220.8|10210.8|10223|10213|10220.5|10210.5|12
1620995860000|2021-05-14 12:37:40|10220.5|10210.5|10218.8|10208.8|10220.5|10210.5|10218.8|10208.8|6
1620995870000|2021-05-14 12:37:50|10218.5|10208.5|10217.3|10207.3|10218.5|10208.5|10217|10207|7
1620995880000|2021-05-14 12:38:00|10217.5|10207.5|10220|10210|10220|10210|10217.5|10207.5|11
1620995890000|2021-05-14 12:38:10|10220.3|10210.3|10225.8|10215.8|10227|10217|10220.3|10210.3|14
1620995900000|2021-05-14 12:38:20|10226.5|10216.5|10227|10217|10227.3|10217.3|10226|10216|12
1620995910000|2021-05-14 12:38:30|10226.8|10216.8|10224.5|10214.5|10226.8|10216.8|10224.3|10214.3|8
1620995920000|2021-05-14 12:38:40|10224.3|10214.3|10223.3|10213.3|10224.3|10214.3|10221|10211|16
1620995930000|2021-05-14 12:38:50|10223.5|10213.5|10226|10216|10226|10216|10222.5|10212.5|21
1620995940000|2021-05-14 12:39:00|10225|10215|10225.3|10215.3|10225.3|10215.3|10222.8|10212.8|18
1620995950000|2021-05-14 12:39:10|10225.5|10215.5|10223.8|10213.8|10225.5|10215.5|10223.8|10213.8|4
1620995960000|2021-05-14 12:39:20|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|1
1620995970000|2021-05-14 12:39:30|10223.8|10213.8|10225|10215|10226.3|10216.3|10223.8|10213.8|13
1620995980000|2021-05-14 12:39:40|10224.8|10214.8|10224.3|10214.3|10224.8|10214.8|10223.5|10213.5|11
1620995990000|2021-05-14 12:39:50|10224|10214|10224|10214|10224.3|10214.3|10223.5|10213.5|9
1620996000000|2021-05-14 12:40:00|10224.3|10214.3|10223.3|10213.3|10225.8|10215.8|10223.3|10213.3|9
1620996010000|2021-05-14 12:40:10|10223|10213|10220.8|10210.8|10223.3|10213.3|10220.3|10210.3|16
1620996020000|2021-05-14 12:40:20|10220.5|10210.5|10218|10208|10220.5|10210.5|10217.8|10207.8|7
1620996030000|2021-05-14 12:40:30|10217.5|10207.5|10218|10208|10218.3|10208.3|10217.5|10207.5|4
1620996040000|2021-05-14 12:40:40|10217.8|10207.8|10217.5|10207.5|10217.8|10207.8|10216.5|10206.5|8
1620996050000|2021-05-14 12:40:50|10217|10207|10217.8|10207.8|10217.8|10207.8|10217|10207|4
1620996060000|2021-05-14 12:41:00|10218|10208|10221.3|10211.3|10221.3|10211.3|10218|10208|10
1620996080000|2021-05-14 12:41:20|10221|10211|10220.8|10210.8|10221|10211|10220.5|10210.5|4
1620996090000|2021-05-14 12:41:30|10220.5|10210.5|10219.8|10209.8|10221.5|10211.5|10219.8|10209.8|7
1620996100000|2021-05-14 12:41:40|10220|10210|10219.5|10209.5|10220.5|10210.5|10219|10209|11
1620996110000|2021-05-14 12:41:50|10219.3|10209.3|10218.5|10208.5|10219.3|10209.3|10218.3|10208.3|4
1620996120000|2021-05-14 12:42:00|10218.8|10208.8|10219|10209|10219|10209|10218.5|10208.5|4
1620996140000|2021-05-14 12:42:20|10218.8|10208.8|10218.8|10208.8|10218.8|10208.8|10218.5|10208.5|3
1620996150000|2021-05-14 12:42:30|10219|10209|10218.5|10208.5|10219|10209|10218.5|10208.5|3
1620996160000|2021-05-14 12:42:40|10218.8|10208.8|10218.5|10208.5|10219|10209|10218.5|10208.5|3
1620996170000|2021-05-14 12:42:50|10218|10208|10218.3|10208.3|10218.3|10208.3|10217.3|10207.3|6
1620996190000|2021-05-14 12:43:10|10218.8|10208.8|10218.8|10208.8|10219.5|10209.5|10218.8|10208.8|3
1620996200000|2021-05-14 12:43:20|10218.5|10208.5|10218.8|10208.8|10218.8|10208.8|10218.5|10208.5|2
1620996210000|2021-05-14 12:43:30|10219|10209|10218.8|10208.8|10219|10209|10218.3|10208.3|4
1620996230000|2021-05-14 12:43:50|10218.3|10208.3|10218.3|10208.3|10218.8|10208.8|10218.3|10208.3|3
1620996240000|2021-05-14 12:44:00|10218|10208|10218.5|10208.5|10218.5|10208.5|10218|10208|3
1620996250000|2021-05-14 12:44:10|10218.8|10208.8|10218.5|10208.5|10219.5|10209.5|10218.5|10208.5|4
1620996260000|2021-05-14 12:44:20|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|1
1620996270000|2021-05-14 12:44:30|10218|10208|10218|10208|10218|10208|10218|10208|1
1620996280000|2021-05-14 12:44:40|10217.8|10207.8|10218.5|10208.5|10218.5|10208.5|10217.8|10207.8|5
1620996290000|2021-05-14 12:44:50|10218.3|10208.3|10217.8|10207.8|10218.3|10208.3|10217.3|10207.3|7
1620996300000|2021-05-14 12:45:00|10218|10208|10218.5|10208.5|10218.5|10208.5|10218|10208|3
1620996310000|2021-05-14 12:45:10|10218.3|10208.3|10219|10209|10219|10209|10218.3|10208.3|8
1620996330000|2021-05-14 12:45:30|10218.8|10208.8|10218.5|10208.5|10218.8|10208.8|10218.3|10208.3|5
1620996340000|2021-05-14 12:45:40|10219|10209|10217|10207|10219|10209|10217|10207|6
1620996350000|2021-05-14 12:45:50|10216.5|10206.5|10218|10208|10218.3|10208.3|10216.5|10206.5|7
1620996360000|2021-05-14 12:46:00|10218.3|10208.3|10216.3|10206.3|10218.3|10208.3|10215.5|10205.5|13
1620996370000|2021-05-14 12:46:10|10216.8|10206.8|10216.3|10206.3|10217.3|10207.3|10215.8|10205.8|10
1620996380000|2021-05-14 12:46:20|10215.8|10205.8|10216|10206|10217|10207|10215.8|10205.8|10
1620996390000|2021-05-14 12:46:30|10216.3|10206.3|10217|10207|10217|10207|10216.3|10206.3|5
1620996400000|2021-05-14 12:46:40|10216.8|10206.8|10216.5|10206.5|10216.8|10206.8|10216.5|10206.5|2
1620996410000|2021-05-14 12:46:50|10215.8|10205.8|10216.5|10206.5|10217.3|10207.3|10215.8|10205.8|6
1620996420000|2021-05-14 12:47:00|10216.8|10206.8|10218.5|10208.5|10218.5|10208.5|10216.5|10206.5|10
1620996430000|2021-05-14 12:47:10|10218.3|10208.3|10218|10208|10218.5|10208.5|10218|10208|6
1620996440000|2021-05-14 12:47:20|10217.8|10207.8|10218.5|10208.5|10218.5|10208.5|10217.8|10207.8|11
1620996460000|2021-05-14 12:47:40|10218.8|10208.8|10220.3|10210.3|10220.8|10210.8|10218.8|10208.8|4
1620996480000|2021-05-14 12:48:00|10218.8|10208.8|10218.8|10208.8|10218.8|10208.8|10218.8|10208.8|1
1620996490000|2021-05-14 12:48:10|10218.3|10208.3|10218|10208|10218.5|10208.5|10217.5|10207.5|8
1620996500000|2021-05-14 12:48:20|10217.8|10207.8|10217.8|10207.8|10218.3|10208.3|10217.8|10207.8|6
1620996510000|2021-05-14 12:48:30|10218|10208|10218.3|10208.3|10218.3|10208.3|10217.3|10207.3|5
1620996520000|2021-05-14 12:48:40|10218.5|10208.5|10220|10210|10220|10210|10218.5|10208.5|4
1620996530000|2021-05-14 12:48:50|10219.8|10209.8|10218.5|10208.5|10219.8|10209.8|10218.3|10208.3|6
1620996540000|2021-05-14 12:49:00|10218.8|10208.8|10218.8|10208.8|10219.5|10209.5|10218.8|10208.8|7
1620996550000|2021-05-14 12:49:10|10218.5|10208.5|10219|10209|10219|10209|10218.3|10208.3|4
1620996560000|2021-05-14 12:49:20|10219.3|10209.3|10219|10209|10219.3|10209.3|10218.8|10208.8|4
1620996570000|2021-05-14 12:49:30|10219.3|10209.3|10220|10210|10220|10210|10219.3|10209.3|4
1620996580000|2021-05-14 12:49:40|10220.5|10210.5|10222.3|10212.3|10222.3|10212.3|10220.5|10210.5|5
1620996590000|2021-05-14 12:49:50|10221.8|10211.8|10220.5|10210.5|10221.8|10211.8|10220.3|10210.3|12
1620996600000|2021-05-14 12:50:00|10220.8|10210.8|10222.5|10212.5|10222.5|10212.5|10220.8|10210.8|8
1620996610000|2021-05-14 12:50:10|10222.3|10212.3|10222.5|10212.5|10222.8|10212.8|10221.5|10211.5|9
1620996620000|2021-05-14 12:50:20|10222.3|10212.3|10223.5|10213.5|10223.5|10213.5|10221.8|10211.8|10
1620996630000|2021-05-14 12:50:30|10223.8|10213.8|10223.5|10213.5|10223.8|10213.8|10223.3|10213.3|4
1620996640000|2021-05-14 12:50:40|10223.8|10213.8|10224.8|10214.8|10225.3|10215.3|10223.8|10213.8|10
1620996650000|2021-05-14 12:50:50|10225|10215|10224.8|10214.8|10225.8|10215.8|10224.8|10214.8|15
1620996660000|2021-05-14 12:51:00|10225|10215|10225.3|10215.3|10225.5|10215.5|10224.8|10214.8|7
1620996670000|2021-05-14 12:51:10|10225.5|10215.5|10225|10215|10225.8|10215.8|10225|10215|5
1620996680000|2021-05-14 12:51:20|10225.3|10215.3|10224.8|10214.8|10225.3|10215.3|10224.8|10214.8|4
1620996690000|2021-05-14 12:51:30|10224|10214|10223.3|10213.3|10224|10214|10223.3|10213.3|2
1620996700000|2021-05-14 12:51:40|10222.5|10212.5|10222.5|10212.5|10222.5|10212.5|10222.5|10212.5|1
1620996710000|2021-05-14 12:51:50|10222.8|10212.8|10225.8|10215.8|10226.8|10216.8|10222.8|10212.8|12
1620996720000|2021-05-14 12:52:00|10226|10216|10226.8|10216.8|10226.8|10216.8|10225.8|10215.8|4
1620996730000|2021-05-14 12:52:10|10227|10217|10227.3|10217.3|10227.3|10217.3|10227|10217|2
1620996740000|2021-05-14 12:52:20|10227.8|10217.8|10227.3|10217.3|10228.5|10218.5|10227.3|10217.3|6
1620996750000|2021-05-14 12:52:30|10226.8|10216.8|10231.5|10221.5|10231.5|10221.5|10226.8|10216.8|9
1620996760000|2021-05-14 12:52:40|10231.3|10221.3|10229.5|10219.5|10231.3|10221.3|10229.5|10219.5|7
1620996770000|2021-05-14 12:52:50|10230|10220|10229.5|10219.5|10230|10220|10229.5|10219.5|2
1620996780000|2021-05-14 12:53:00|10229.3|10219.3|10227.8|10217.8|10229.3|10219.3|10226.8|10216.8|8
1620996790000|2021-05-14 12:53:10|10228|10218|10235.1|10225.1|10235.1|10225.1|10228|10218|9
1620996800000|2021-05-14 12:53:20|10235.4|10225.4|10232|10222|10235.4|10225.4|10232|10222|11
1620996810000|2021-05-14 12:53:30|10232.5|10222.5|10233|10223|10233|10223|10232.5|10222.5|3
1620996820000|2021-05-14 12:53:40|10232.8|10222.8|10233|10223|10233|10223|10232.8|10222.8|6
1620996830000|2021-05-14 12:53:50|10233.3|10223.3|10232.8|10222.8|10233.3|10223.3|10232.8|10222.8|6
1620996840000|2021-05-14 12:54:00|10233|10223|10232.5|10222.5|10233|10223|10232.5|10222.5|5
1620996850000|2021-05-14 12:54:10|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|1
1620996860000|2021-05-14 12:54:20|10232|10222|10232|10222|10232|10222|10231.8|10221.8|3
1620996870000|2021-05-14 12:54:30|10232.5|10222.5|10232.5|10222.5|10232.5|10222.5|10232.5|10222.5|1
1620996880000|2021-05-14 12:54:40|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|1
1620996900000|2021-05-14 12:55:00|10232.5|10222.5|10232.3|10222.3|10232.5|10222.5|10232.3|10222.3|2
1620996910000|2021-05-14 12:55:10|10232.5|10222.5|10234.8|10224.8|10234.8|10224.8|10232.5|10222.5|5
1620996920000|2021-05-14 12:55:20|10235|10225|10234|10224|10235.3|10225.3|10234|10224|4
1620996930000|2021-05-14 12:55:30|10233.5|10223.5|10234|10224|10234|10224|10233.3|10223.3|4
1620996940000|2021-05-14 12:55:40|10234.3|10224.3|10235|10225|10235|10225|10234.3|10224.3|3
1620996950000|2021-05-14 12:55:50|10234.8|10224.8|10235.5|10225.5|10236|10226|10234.8|10224.8|5
1620996960000|2021-05-14 12:56:00|10235|10225|10233.5|10223.5|10235|10225|10233.5|10223.5|6
1620996970000|2021-05-14 12:56:10|10233.8|10223.8|10235|10225|10235.5|10225.5|10233.8|10223.8|7
1620996980000|2021-05-14 12:56:20|10235.5|10225.5|10235|10225|10235.5|10225.5|10235|10225|5
1620996990000|2021-05-14 12:56:30|10234.8|10224.8|10236|10226|10236|10226|10234.8|10224.8|8
1620997000000|2021-05-14 12:56:40|10236.3|10226.3|10236|10226|10238.3|10228.3|10235.5|10225.5|8
1620997010000|2021-05-14 12:56:50|10236.3|10226.3|10235.8|10225.8|10236.5|10226.5|10235.8|10225.8|4
1620997020000|2021-05-14 12:57:00|10235|10225|10237.8|10227.8|10237.8|10227.8|10235|10225|8
1620997030000|2021-05-14 12:57:10|10238.3|10228.3|10237.3|10227.3|10238.3|10228.3|10237.3|10227.3|7
1620997040000|2021-05-14 12:57:20|10237.5|10227.5|10236.3|10226.3|10237.5|10227.5|10236.3|10226.3|7
1620997050000|2021-05-14 12:57:30|10235.8|10225.8|10236.3|10226.3|10236.3|10226.3|10235.3|10225.3|5
1620997060000|2021-05-14 12:57:40|10236.5|10226.5|10237.8|10227.8|10237.8|10227.8|10236.5|10226.5|4
1620997070000|2021-05-14 12:57:50|10238|10228|10238.5|10228.5|10238.5|10228.5|10238|10228|6
1620997080000|2021-05-14 12:58:00|10238|10228|10237.3|10227.3|10238|10228|10237.3|10227.3|4
1620997090000|2021-05-14 12:58:10|10237.5|10227.5|10236.3|10226.3|10237.5|10227.5|10236.3|10226.3|4
1620997100000|2021-05-14 12:58:20|10236|10226|10235.8|10225.8|10236|10226|10235.8|10225.8|2
1620997110000|2021-05-14 12:58:30|10236|10226|10235.5|10225.5|10236|10226|10234.8|10224.8|11
1620997120000|2021-05-14 12:58:40|10236|10226|10236.3|10226.3|10236.3|10226.3|10235.3|10225.3|8
1620997130000|2021-05-14 12:58:50|10237|10227|10236|10226|10238|10228|10236|10226|7
1620997140000|2021-05-14 12:59:00|10235.8|10225.8|10235.8|10225.8|10238.5|10228.5|10235.5|10225.5|22
1620997150000|2021-05-14 12:59:10|10236|10226|10233.5|10223.5|10236|10226|10233.5|10223.5|10
1620997160000|2021-05-14 12:59:20|10233.3|10223.3|10234.5|10224.5|10235|10225|10232.8|10222.8|12
1620997170000|2021-05-14 12:59:30|10234.3|10224.3|10232.5|10222.5|10234.3|10224.3|10232.5|10222.5|7
1620997180000|2021-05-14 12:59:40|10231.3|10221.3|10233.3|10223.3|10233.3|10223.3|10231.3|10221.3|12
1620997190000|2021-05-14 12:59:50|10233|10223|10230.5|10220.5|10233|10223|10230.3|10220.3|10
1620997200000|2021-05-14 13:00:00|10230.8|10220.8|10236.3|10226.3|10236.5|10226.5|10227.8|10217.8|31
1620997210000|2021-05-14 13:00:10|10236.8|10226.8|10245.5|10235.5|10245.5|10235.5|10236.8|10226.8|26
1620997220000|2021-05-14 13:00:20|10245.8|10235.8|10244.3|10234.3|10248|10238|10244.3|10234.3|26
1620997230000|2021-05-14 13:00:30|10245.5|10235.5|10244.8|10234.8|10245.5|10235.5|10242.3|10232.3|24
1620997240000|2021-05-14 13:00:40|10246|10236|10250.5|10240.5|10250.8|10240.8|10244.8|10234.8|26
1620997250000|2021-05-14 13:00:50|10250.3|10240.3|10247.3|10237.3|10250.8|10240.8|10246.5|10236.5|24
1620997260000|2021-05-14 13:01:00|10249.3|10239.3|10246|10236|10250.3|10240.3|10244.8|10234.8|17
1620997270000|2021-05-14 13:01:10|10245.8|10235.8|10245.5|10235.5|10247.3|10237.3|10245|10235|16
1620997280000|2021-05-14 13:01:20|10245.3|10235.3|10240.3|10230.3|10245.5|10235.5|10240.3|10230.3|17
1620997290000|2021-05-14 13:01:30|10240.8|10230.8|10240|10230|10242.3|10232.3|10239.8|10229.8|22
1620997300000|2021-05-14 13:01:40|10239.5|10229.5|10240|10230|10240|10230|10237.8|10227.8|11
1620997310000|2021-05-14 13:01:50|10240.3|10230.3|10240.5|10230.5|10242.3|10232.3|10240|10230|11
1620997320000|2021-05-14 13:02:00|10240.8|10230.8|10240.8|10230.8|10241.5|10231.5|10239.8|10229.8|21
1620997330000|2021-05-14 13:02:10|10241|10231|10244|10234|10246.3|10236.3|10241|10231|16
1620997340000|2021-05-14 13:02:20|10242.8|10232.8|10247|10237|10247|10237|10241.3|10231.3|18
1620997350000|2021-05-14 13:02:30|10246.8|10236.8|10253.5|10243.5|10253.8|10243.8|10246.8|10236.8|23
1620997360000|2021-05-14 13:02:40|10253|10243|10252.5|10242.5|10256|10246|10252|10242|21
1620997370000|2021-05-14 13:02:50|10252|10242|10258.3|10248.3|10258.3|10248.3|10251.8|10241.8|22
1620997380000|2021-05-14 13:03:00|10257.8|10247.8|10259.8|10249.8|10261.5|10251.5|10256.8|10246.8|23
1620997390000|2021-05-14 13:03:10|10260.3|10250.3|10257|10247|10262.5|10252.5|10257|10247|26
1620997400000|2021-05-14 13:03:20|10256.8|10246.8|10262.3|10252.3|10263.5|10253.5|10256.8|10246.8|18
1620997410000|2021-05-14 13:03:30|10262.5|10252.5|10261.3|10251.3|10262.5|10252.5|10260.5|10250.5|18
1620997420000|2021-05-14 13:03:40|10261|10251|10257|10247|10261|10251|10256.5|10246.5|17
1620997430000|2021-05-14 13:03:50|10257.3|10247.3|10260|10250|10260|10250|10256|10246|13
1620997440000|2021-05-14 13:04:00|10259.8|10249.8|10252.5|10242.5|10259.8|10249.8|10250.8|10240.8|27
1620997450000|2021-05-14 13:04:10|10252|10242|10249.5|10239.5|10253|10243|10249.5|10239.5|19
1620997460000|2021-05-14 13:04:20|10249.3|10239.3|10251.3|10241.3|10255|10245|10249.3|10239.3|22
1620997470000|2021-05-14 13:04:30|10250.5|10240.5|10251.3|10241.3|10252.5|10242.5|10248.8|10238.8|21
1620997480000|2021-05-14 13:04:40|10251.5|10241.5|10248.3|10238.3|10251.5|10241.5|10248|10238|16
1620997490000|2021-05-14 13:04:50|10248.8|10238.8|10254.5|10244.5|10255|10245|10248.8|10238.8|21
1620997500000|2021-05-14 13:05:00|10253.5|10243.5|10247.3|10237.3|10253.5|10243.5|10247.3|10237.3|23
1620997510000|2021-05-14 13:05:10|10247|10237|10246.8|10236.8|10247.3|10237.3|10243.8|10233.8|15
1620997520000|2021-05-14 13:05:20|10246.5|10236.5|10243.5|10233.5|10247.3|10237.3|10243|10233|16
1620997530000|2021-05-14 13:05:30|10244.5|10234.5|10242|10232|10244.5|10234.5|10238.8|10228.8|18
1620997540000|2021-05-14 13:05:40|10241.8|10231.8|10239.5|10229.5|10244.3|10234.3|10239.3|10229.3|19
1620997550000|2021-05-14 13:05:50|10239.3|10229.3|10239.5|10229.5|10239.8|10229.8|10238|10228|16
1620997560000|2021-05-14 13:06:00|10239|10229|10235.5|10225.5|10239|10229|10234.8|10224.8|18
1620997570000|2021-05-14 13:06:10|10234.8|10224.8|10230.5|10220.5|10234.8|10224.8|10230.5|10220.5|15
1620997580000|2021-05-14 13:06:20|10229.8|10219.8|10234.5|10224.5|10234.8|10224.8|10228.5|10218.5|16
1620997590000|2021-05-14 13:06:30|10234|10224|10234.3|10224.3|10234.8|10224.8|10232.5|10222.5|15
1620997600000|2021-05-14 13:06:40|10234.8|10224.8|10239.5|10229.5|10240.3|10230.3|10234.5|10224.5|22
1620997610000|2021-05-14 13:06:50|10240.3|10230.3|10242.5|10232.5|10242.5|10232.5|10240.3|10230.3|8
1620997620000|2021-05-14 13:07:00|10243|10233|10248.5|10238.5|10249|10239|10242.8|10232.8|21
1620997630000|2021-05-14 13:07:10|10247.5|10237.5|10246.8|10236.8|10247.5|10237.5|10246.5|10236.5|11
1620997640000|2021-05-14 13:07:20|10246.5|10236.5|10247|10237|10247.3|10237.3|10246.3|10236.3|14
1620997650000|2021-05-14 13:07:30|10246.8|10236.8|10247|10237|10247|10237|10245.8|10235.8|4
1620997660000|2021-05-14 13:07:40|10246.8|10236.8|10251.5|10241.5|10251.5|10241.5|10246.8|10236.8|9
1620997670000|2021-05-14 13:07:50|10252|10242|10252|10242|10252|10242|10250|10240|16
1620997680000|2021-05-14 13:08:00|10252.3|10242.3|10250.8|10240.8|10252.3|10242.3|10250.8|10240.8|11
1620997690000|2021-05-14 13:08:10|10250.5|10240.5|10248.3|10238.3|10250.5|10240.5|10247.3|10237.3|10
1620997700000|2021-05-14 13:08:20|10250|10240|10248.5|10238.5|10251.8|10241.8|10248.3|10238.3|22
1620997710000|2021-05-14 13:08:30|10248|10238|10245|10235|10248.5|10238.5|10244.8|10234.8|16
1620997720000|2021-05-14 13:08:40|10245.3|10235.3|10241|10231|10247.3|10237.3|10241|10231|17
1620997730000|2021-05-14 13:08:50|10240.8|10230.8|10241.5|10231.5|10241.5|10231.5|10240.3|10230.3|8
1620997740000|2021-05-14 13:09:00|10241.3|10231.3|10241.3|10231.3|10241.8|10231.8|10235.3|10225.3|28
1620997750000|2021-05-14 13:09:10|10241|10231|10247|10237|10247|10237|10241|10231|20
1620997760000|2021-05-14 13:09:20|10248.3|10238.3|10248|10238|10249.5|10239.5|10248|10238|11
1620997770000|2021-05-14 13:09:30|10247.8|10237.8|10248.3|10238.3|10249|10239|10246.5|10236.5|17
1620997780000|2021-05-14 13:09:40|10248.5|10238.5|10249.5|10239.5|10249.5|10239.5|10247.8|10237.8|10
1620997790000|2021-05-14 13:09:50|10250|10240|10250.3|10240.3|10253|10243|10250|10240|13
1620997800000|2021-05-14 13:10:00|10250|10240|10251|10241|10251|10241|10249.5|10239.5|6
1620997810000|2021-05-14 13:10:10|10251.5|10241.5|10254|10244|10254|10244|10251|10241|6
1620997820000|2021-05-14 13:10:20|10255|10245|10256|10246|10257|10247|10253.8|10243.8|14
1620997830000|2021-05-14 13:10:30|10255.8|10245.8|10254.8|10244.8|10256.5|10246.5|10254.8|10244.8|12
1620997840000|2021-05-14 13:10:40|10254.3|10244.3|10253.8|10243.8|10254.3|10244.3|10252.3|10242.3|16
1620997850000|2021-05-14 13:10:50|10254|10244|10254|10244|10254|10244|10250.3|10240.3|16
1620997860000|2021-05-14 13:11:00|10253.8|10243.8|10251|10241|10254|10244|10251|10241|12
1620997870000|2021-05-14 13:11:10|10250.8|10240.8|10254.3|10244.3|10254.3|10244.3|10250.5|10240.5|12
1620997880000|2021-05-14 13:11:20|10253.8|10243.8|10257.8|10247.8|10257.8|10247.8|10253.3|10243.3|14
1620997890000|2021-05-14 13:11:30|10258.8|10248.8|10256|10246|10258.8|10248.8|10255|10245|9
1620997900000|2021-05-14 13:11:40|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|10256|10246|3
1620997910000|2021-05-14 13:11:50|10256.8|10246.8|10257.8|10247.8|10258|10248|10256.8|10246.8|8
1620997920000|2021-05-14 13:12:00|10258|10248|10257|10247|10258|10248|10256|10246|7
1620997930000|2021-05-14 13:12:10|10256|10246|10252.5|10242.5|10256.5|10246.5|10252.5|10242.5|6
1620997940000|2021-05-14 13:12:20|10251.5|10241.5|10255.8|10245.8|10255.8|10245.8|10251.5|10241.5|8
1620997950000|2021-05-14 13:12:30|10256|10246|10254.8|10244.8|10256|10246|10254|10244|12
1620997960000|2021-05-14 13:12:40|10255.3|10245.3|10255.5|10245.5|10258.5|10248.5|10255|10245|9
1620997970000|2021-05-14 13:12:50|10255|10245|10257|10247|10258.3|10248.3|10254|10244|12
1620997980000|2021-05-14 13:13:00|10257.5|10247.5|10258.9|10248.9|10259.3|10249.3|10256.8|10246.8|11
1620997990000|2021-05-14 13:13:10|10258.5|10248.5|10257|10247|10258.5|10248.5|10255.3|10245.3|15
1620998000000|2021-05-14 13:13:20|10256.8|10246.8|10257.3|10247.3|10257.8|10247.8|10255.6|10245.6|9
1620998010000|2021-05-14 13:13:30|10257|10247|10259.3|10249.3|10259.3|10249.3|10256.5|10246.5|10
1620998020000|2021-05-14 13:13:40|10259.5|10249.5|10263.5|10253.5|10263.5|10253.5|10259.3|10249.3|17
1620998030000|2021-05-14 13:13:50|10263.8|10253.8|10263.3|10253.3|10265|10255|10262.3|10252.3|18
1620998040000|2021-05-14 13:14:00|10262.8|10252.8|10259|10249|10262.8|10252.8|10259|10249|17
1620998050000|2021-05-14 13:14:10|10258.8|10248.8|10255.5|10245.5|10258.8|10248.8|10253.5|10243.5|18
1620998060000|2021-05-14 13:14:20|10256|10246|10260.3|10250.3|10260.8|10250.8|10256|10246|12
1620998070000|2021-05-14 13:14:30|10260.8|10250.8|10262.3|10252.3|10262.3|10252.3|10260.8|10250.8|8
1620998080000|2021-05-14 13:14:40|10262|10252|10262.3|10252.3|10263.5|10253.5|10260.8|10250.8|15
1620998090000|2021-05-14 13:14:50|10261.8|10251.8|10259.3|10249.3|10261.8|10251.8|10259.3|10249.3|11
1620998100000|2021-05-14 13:15:00|10260|10250|10255|10245|10260.8|10250.8|10255|10245|18
1620998110000|2021-05-14 13:15:10|10254.8|10244.8|10255|10245|10255.5|10245.5|10251.8|10241.8|16
1620998120000|2021-05-14 13:15:20|10256|10246|10255.8|10245.8|10256.5|10246.5|10255.3|10245.3|9
1620998130000|2021-05-14 13:15:30|10256.5|10246.5|10255|10245|10257|10247|10253.8|10243.8|17
1620998140000|2021-05-14 13:15:40|10254.8|10244.8|10252.8|10242.8|10256.8|10246.8|10252.8|10242.8|15
1620998150000|2021-05-14 13:15:50|10252.3|10242.3|10250.5|10240.5|10253.3|10243.3|10250.5|10240.5|10
1620998160000|2021-05-14 13:16:00|10250.3|10240.3|10251.3|10241.3|10252.8|10242.8|10250.3|10240.3|18
1620998170000|2021-05-14 13:16:10|10251.8|10241.8|10251.3|10241.3|10251.8|10241.8|10251.3|10241.3|2
1620998180000|2021-05-14 13:16:20|10251.8|10241.8|10252.8|10242.8|10252.8|10242.8|10251.3|10241.3|8
1620998190000|2021-05-14 13:16:30|10252.3|10242.3|10252.5|10242.5|10253.3|10243.3|10252|10242|12
1620998200000|2021-05-14 13:16:40|10252.8|10242.8|10254|10244|10254.3|10244.3|10252.8|10242.8|5
1620998210000|2021-05-14 13:16:50|10254.3|10244.3|10257|10247|10257.8|10247.8|10254.3|10244.3|17
1620998220000|2021-05-14 13:17:00|10257.5|10247.5|10259.3|10249.3|10259.3|10249.3|10257.5|10247.5|18
1620998230000|2021-05-14 13:17:10|10259.5|10249.5|10258.5|10248.5|10259.5|10249.5|10258.5|10248.5|4
1620998240000|2021-05-14 13:17:20|10258.3|10248.3|10258.5|10248.5|10258.5|10248.5|10257.3|10247.3|10
1620998250000|2021-05-14 13:17:30|10258|10248|10258.3|10248.3|10258.8|10248.8|10257.5|10247.5|10
1620998260000|2021-05-14 13:17:40|10258.5|10248.5|10258|10248|10259|10249|10257.8|10247.8|15
1620998270000|2021-05-14 13:17:50|10258.5|10248.5|10259|10249|10259.5|10249.5|10258.5|10248.5|13
1620998280000|2021-05-14 13:18:00|10258.5|10248.5|10259|10249|10259.3|10249.3|10258.5|10248.5|4
1620998290000|2021-05-14 13:18:10|10259.3|10249.3|10257.8|10247.8|10259.3|10249.3|10257.5|10247.5|5
1620998300000|2021-05-14 13:18:20|10258|10248|10259.3|10249.3|10259.5|10249.5|10258|10248|8
1620998310000|2021-05-14 13:18:30|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|1
1620998320000|2021-05-14 13:18:40|10259.8|10249.8|10260.8|10250.8|10262.5|10252.5|10259.8|10249.8|12
1620998330000|2021-05-14 13:18:50|10261|10251|10261.3|10251.3|10262.3|10252.3|10261|10251|8
1620998340000|2021-05-14 13:19:00|10261|10251|10261.3|10251.3|10262|10252|10260.8|10250.8|9
1620998350000|2021-05-14 13:19:10|10260.8|10250.8|10262|10252|10262.8|10252.8|10260.8|10250.8|10
1620998360000|2021-05-14 13:19:20|10262.3|10252.3|10266.5|10256.5|10266.5|10256.5|10262.3|10252.3|10
1620998370000|2021-05-14 13:19:30|10266.3|10256.3|10266.5|10256.5|10267.3|10257.3|10265.3|10255.3|18
1620998380000|2021-05-14 13:19:40|10266|10256|10265|10255|10266.5|10256.5|10264.5|10254.5|13
1620998390000|2021-05-14 13:19:50|10264.8|10254.8|10270|10260|10270.5|10260.5|10264.5|10254.5|19
1620998400000|2021-05-14 13:20:00|10269.8|10259.8|10266.5|10256.5|10271.5|10261.5|10266.5|10256.5|24
1620998410000|2021-05-14 13:20:10|10265.8|10255.8|10268.5|10258.5|10268.5|10258.5|10265|10255|17
1620998420000|2021-05-14 13:20:20|10268|10258|10272.8|10262.8|10272.8|10262.8|10268|10258|11
1620998430000|2021-05-14 13:20:30|10273|10263|10272|10262|10273|10263|10270.5|10260.5|17
1620998440000|2021-05-14 13:20:40|10271.8|10261.8|10271.5|10261.5|10273.8|10263.8|10271.5|10261.5|18
1620998450000|2021-05-14 13:20:50|10271.8|10261.8|10271.8|10261.8|10272|10262|10271|10261|14
1620998460000|2021-05-14 13:21:00|10271.5|10261.5|10280.3|10270.3|10281|10271|10271|10261|25
1620998470000|2021-05-14 13:21:10|10280.5|10270.5|10284|10274|10284|10274|10279.5|10269.5|26
1620998480000|2021-05-14 13:21:20|10283.8|10273.8|10284.3|10274.3|10285.5|10275.5|10282.5|10272.5|16
1620998490000|2021-05-14 13:21:30|10284|10274|10277.3|10267.3|10284|10274|10276.5|10266.5|26
1620998500000|2021-05-14 13:21:40|10276.8|10266.8|10280|10270|10280.5|10270.5|10276.8|10266.8|15
1620998510000|2021-05-14 13:21:50|10281|10271|10282.8|10272.8|10283.5|10273.5|10281|10271|21
1620998520000|2021-05-14 13:22:00|10281.5|10271.5|10280.5|10270.5|10286|10276|10280.5|10270.5|30
1620998530000|2021-05-14 13:22:10|10280.8|10270.8|10282.8|10272.8|10285.3|10275.3|10280.8|10270.8|19
1620998540000|2021-05-14 13:22:20|10283|10273|10282.8|10272.8|10285.3|10275.3|10282.8|10272.8|15
1620998550000|2021-05-14 13:22:30|10282.3|10272.3|10284.8|10274.8|10285.3|10275.3|10282.3|10272.3|9
1620998560000|2021-05-14 13:22:40|10285.5|10275.5|10290.5|10280.5|10290.8|10280.8|10285.5|10275.5|23
1620998570000|2021-05-14 13:22:50|10290.8|10280.8|10286.5|10276.5|10291|10281|10286.5|10276.5|15
1620998580000|2021-05-14 13:23:00|10287.3|10277.3|10290.8|10280.8|10290.8|10280.8|10287.3|10277.3|14
1620998590000|2021-05-14 13:23:10|10290.3|10280.3|10291|10281|10292.5|10282.5|10290.3|10280.3|18
1620998600000|2021-05-14 13:23:20|10290.5|10280.5|10285|10275|10295.3|10285.3|10284.8|10274.8|29
1620998610000|2021-05-14 13:23:30|10285.5|10275.5|10285.8|10275.8|10286.8|10276.8|10285.3|10275.3|11
1620998620000|2021-05-14 13:23:40|10284.8|10274.8|10286|10276|10286.5|10276.5|10283.8|10273.8|22
1620998630000|2021-05-14 13:23:50|10285.8|10275.8|10290|10280|10290.8|10280.8|10285.8|10275.8|15
1620998640000|2021-05-14 13:24:00|10290.5|10280.5|10292|10282|10293|10283|10288.5|10278.5|17
1620998650000|2021-05-14 13:24:10|10291.8|10281.8|10292.5|10282.5|10292.5|10282.5|10291|10281|8
1620998660000|2021-05-14 13:24:20|10292.8|10282.8|10293.5|10283.5|10295.3|10285.3|10292|10282|21
1620998670000|2021-05-14 13:24:30|10294|10284|10297.5|10287.5|10297.8|10287.8|10294|10284|17
1620998680000|2021-05-14 13:24:40|10297.3|10287.3|10293.3|10283.3|10297.3|10287.3|10292.8|10282.8|18
1620998690000|2021-05-14 13:24:50|10292.8|10282.8|10292.3|10282.3|10294.5|10284.5|10292|10282|12
1620998700000|2021-05-14 13:25:00|10291.3|10281.3|10292|10282|10293.5|10283.5|10289.3|10279.3|20
1620998710000|2021-05-14 13:25:10|10291.8|10281.8|10287.3|10277.3|10291.8|10281.8|10287|10277|21
1620998720000|2021-05-14 13:25:20|10288|10278|10289|10279|10289.5|10279.5|10287.5|10277.5|11
1620998730000|2021-05-14 13:25:30|10288.5|10278.5|10288.5|10278.5|10290.5|10280.5|10288.5|10278.5|11
1620998740000|2021-05-14 13:25:40|10288|10278|10283.3|10273.3|10288.3|10278.3|10283.3|10273.3|13
1620998750000|2021-05-14 13:25:50|10282.8|10272.8|10282.3|10272.3|10282.8|10272.8|10280.5|10270.5|17
1620998760000|2021-05-14 13:26:00|10282.8|10272.8|10284.8|10274.8|10284.8|10274.8|10282.8|10272.8|12
1620998770000|2021-05-14 13:26:10|10285.5|10275.5|10288|10278|10288.3|10278.3|10285.5|10275.5|9
1620998780000|2021-05-14 13:26:20|10287.8|10277.8|10283.8|10273.8|10287.8|10277.8|10283.5|10273.5|16
1620998790000|2021-05-14 13:26:30|10284.3|10274.3|10287.8|10277.8|10288|10278|10284.3|10274.3|10
1620998800000|2021-05-14 13:26:40|10289.5|10279.5|10287.5|10277.5|10289.5|10279.5|10287.5|10277.5|3
1620998810000|2021-05-14 13:26:50|10287.3|10277.3|10291.3|10281.3|10291.3|10281.3|10287.3|10277.3|15
1620998820000|2021-05-14 13:27:00|10291.8|10281.8|10291|10281|10293|10283|10290.8|10280.8|16
1620998830000|2021-05-14 13:27:10|10291.3|10281.3|10289.8|10279.8|10291.8|10281.8|10289.8|10279.8|13
1620998840000|2021-05-14 13:27:20|10289.5|10279.5|10285.3|10275.3|10289.5|10279.5|10285.3|10275.3|8
1620998850000|2021-05-14 13:27:30|10285.8|10275.8|10284.3|10274.3|10285.8|10275.8|10284.3|10274.3|9
1620998860000|2021-05-14 13:27:40|10284.5|10274.5|10278.8|10268.8|10284.5|10274.5|10278.8|10268.8|19
1620998870000|2021-05-14 13:27:50|10279|10269|10283.8|10273.8|10284.8|10274.8|10279|10269|10
1620998880000|2021-05-14 13:28:00|10284.3|10274.3|10289.3|10279.3|10289.3|10279.3|10284.3|10274.3|13
1620998890000|2021-05-14 13:28:10|10289|10279|10288.3|10278.3|10289.3|10279.3|10284.8|10274.8|17
1620998900000|2021-05-14 13:28:20|10288.5|10278.5|10288|10278|10288.5|10278.5|10287.3|10277.3|5
1620998910000|2021-05-14 13:28:30|10288.5|10278.5|10291.5|10281.5|10292|10282|10288.5|10278.5|10
1620998920000|2021-05-14 13:28:40|10291.8|10281.8|10289.8|10279.8|10292.8|10282.8|10289|10279|15
1620998930000|2021-05-14 13:28:50|10290.5|10280.5|10292|10282|10293.5|10283.5|10290.5|10280.5|10
1620998940000|2021-05-14 13:29:00|10292.3|10282.3|10295.8|10285.8|10296|10286|10292.3|10282.3|12
1620998950000|2021-05-14 13:29:10|10295.3|10285.3|10298.3|10288.3|10298.3|10288.3|10294.5|10284.5|9
1620998960000|2021-05-14 13:29:20|10298.5|10288.5|10301|10291|10301.3|10291.3|10298.3|10288.3|17
1620998970000|2021-05-14 13:29:30|10301.5|10291.5|10300.5|10290.5|10301.8|10291.8|10299.3|10289.3|12
1620998980000|2021-05-14 13:29:40|10300.3|10290.3|10300.3|10290.3|10301|10291|10300|10290|8
1620998990000|2021-05-14 13:29:50|10300|10290|10299.8|10289.8|10300.5|10290.5|10299.3|10289.3|15
1620999000000|2021-05-14 13:30:00|10300|10290|10292.5|10282.5|10300|10290|10292|10282|19
1620999010000|2021-05-14 13:30:10|10292|10282|10291|10281|10292|10282|10286|10276|20
1620999020000|2021-05-14 13:30:20|10292|10282|10291|10281|10295.5|10285.5|10289.3|10279.3|16
1620999030000|2021-05-14 13:30:30|10291.3|10281.3|10290.3|10280.3|10295.3|10285.3|10290.3|10280.3|19
1620999040000|2021-05-14 13:30:40|10289.5|10279.5|10290.3|10280.3|10292.8|10282.8|10289.5|10279.5|11
1620999050000|2021-05-14 13:30:50|10290|10280|10286|10276|10290.3|10280.3|10285|10275|18
1620999060000|2021-05-14 13:31:00|10284.5|10274.5|10287|10277|10287|10277|10282.8|10272.8|19
1620999070000|2021-05-14 13:31:10|10286|10276|10284.3|10274.3|10287|10277|10284|10274|20
1620999080000|2021-05-14 13:31:20|10284.5|10274.5|10288.3|10278.3|10288.3|10278.3|10283|10273|15
1620999090000|2021-05-14 13:31:30|10287.3|10277.3|10287.3|10277.3|10287.3|10277.3|10285.8|10275.8|14
1620999100000|2021-05-14 13:31:40|10287.8|10277.8|10291.5|10281.5|10291.8|10281.8|10287.8|10277.8|18
1620999110000|2021-05-14 13:31:50|10291|10281|10292.8|10282.8|10293.8|10283.8|10290|10280|14
1620999120000|2021-05-14 13:32:00|10292.5|10282.5|10287|10277|10292.5|10282.5|10286.3|10276.3|14
1620999130000|2021-05-14 13:32:10|10286.8|10276.8|10288.3|10278.3|10288.3|10278.3|10285.5|10275.5|11
1620999140000|2021-05-14 13:32:20|10288.8|10278.8|10282.8|10272.8|10289.3|10279.3|10282.8|10272.8|17
1620999150000|2021-05-14 13:32:30|10283|10273|10283.5|10273.5|10284|10274|10281.8|10271.8|17
1620999160000|2021-05-14 13:32:40|10283.3|10273.3|10286.8|10276.8|10286.8|10276.8|10282.8|10272.8|15
1620999170000|2021-05-14 13:32:50|10286.3|10276.3|10286.8|10276.8|10286.8|10276.8|10284|10274|20
1620999180000|2021-05-14 13:33:00|10286.5|10276.5|10291.3|10281.3|10291.5|10281.5|10286.3|10276.3|16
1620999190000|2021-05-14 13:33:10|10290.5|10280.5|10285.5|10275.5|10291|10281|10285.5|10275.5|18
1620999200000|2021-05-14 13:33:20|10285|10275|10286.8|10276.8|10288|10278|10283.8|10273.8|22
1620999210000|2021-05-14 13:33:30|10287|10277|10286.5|10276.5|10288.3|10278.3|10284|10274|21
1620999220000|2021-05-14 13:33:40|10286.3|10276.3|10284.3|10274.3|10287.3|10277.3|10284.3|10274.3|11
1620999230000|2021-05-14 13:33:50|10282.8|10272.8|10280.8|10270.8|10283|10273|10279.8|10269.8|20
1620999240000|2021-05-14 13:34:00|10280.5|10270.5|10281.8|10271.8|10283.3|10273.3|10278.5|10268.5|18
1620999250000|2021-05-14 13:34:10|10282.3|10272.3|10280|10270|10284|10274|10280|10270|18
1620999260000|2021-05-14 13:34:20|10279.3|10269.3|10278.5|10268.5|10279.3|10269.3|10277.5|10267.5|15
1620999270000|2021-05-14 13:34:30|10279|10269|10275.3|10265.3|10279|10269|10274.5|10264.5|14
1620999280000|2021-05-14 13:34:40|10276|10266|10272.8|10262.8|10276.3|10266.3|10271.3|10261.3|19
1620999290000|2021-05-14 13:34:50|10272.5|10262.5|10271|10261|10274.8|10264.8|10270.8|10260.8|20
1620999300000|2021-05-14 13:35:00|10272.3|10262.3|10275.8|10265.8|10277.8|10267.8|10271.8|10261.8|23
1620999310000|2021-05-14 13:35:10|10277|10267|10274.5|10264.5|10277.3|10267.3|10274|10264|17
1620999320000|2021-05-14 13:35:20|10274.8|10264.8|10273.5|10263.5|10274.8|10264.8|10273|10263|11
1620999330000|2021-05-14 13:35:30|10273.3|10263.3|10272.5|10262.5|10273.8|10263.8|10272.3|10262.3|13
1620999340000|2021-05-14 13:35:40|10273|10263|10272.8|10262.8|10274.8|10264.8|10272.3|10262.3|18
1620999350000|2021-05-14 13:35:50|10272.5|10262.5|10273.5|10263.5|10275.3|10265.3|10272.5|10262.5|13
1620999360000|2021-05-14 13:36:00|10273.8|10263.8|10274.3|10264.3|10274.5|10264.5|10272.3|10262.3|17
1620999370000|2021-05-14 13:36:10|10274|10264|10275.8|10265.8|10275.8|10265.8|10273.8|10263.8|11
1620999380000|2021-05-14 13:36:20|10275.5|10265.5|10276.5|10266.5|10276.8|10266.8|10275.5|10265.5|12
1620999390000|2021-05-14 13:36:30|10276.3|10266.3|10277|10267|10277|10267|10276|10266|10
1620999400000|2021-05-14 13:36:40|10277.3|10267.3|10278|10268|10279.8|10269.8|10277.3|10267.3|15
1620999410000|2021-05-14 13:36:50|10278.3|10268.3|10275.3|10265.3|10278.3|10268.3|10273.8|10263.8|15
1620999420000|2021-05-14 13:37:00|10275|10265|10274.3|10264.3|10275|10265|10273|10263|9
1620999430000|2021-05-14 13:37:10|10274|10264|10273.5|10263.5|10274.8|10264.8|10273.5|10263.5|12
1620999440000|2021-05-14 13:37:20|10272.8|10262.8|10272.5|10262.5|10273.8|10263.8|10271.8|10261.8|10
1620999450000|2021-05-14 13:37:30|10272.8|10262.8|10271.5|10261.5|10273.3|10263.3|10271.5|10261.5|7
1620999460000|2021-05-14 13:37:40|10270.8|10260.8|10273.3|10263.3|10273.3|10263.3|10270.8|10260.8|7
1620999470000|2021-05-14 13:37:50|10273.8|10263.8|10273.3|10263.3|10275|10265|10273|10263|12
1620999480000|2021-05-14 13:38:00|10273.8|10263.8|10278|10268|10279.3|10269.3|10273.8|10263.8|19
1620999490000|2021-05-14 13:38:10|10278.5|10268.5|10280.3|10270.3|10281|10271|10278.5|10268.5|11
1620999500000|2021-05-14 13:38:20|10280.5|10270.5|10277.3|10267.3|10281.5|10271.5|10277.3|10267.3|16
1620999510000|2021-05-14 13:38:30|10277|10267|10277.3|10267.3|10277.5|10267.5|10277|10267|11
1620999520000|2021-05-14 13:38:40|10277.5|10267.5|10274.3|10264.3|10278.8|10268.8|10274.3|10264.3|15
1620999530000|2021-05-14 13:38:50|10274.5|10264.5|10274.3|10264.3|10274.8|10264.8|10274.3|10264.3|4
1620999540000|2021-05-14 13:39:00|10273.3|10263.3|10273.3|10263.3|10273.8|10263.8|10272.8|10262.8|7
1620999550000|2021-05-14 13:39:10|10273|10263|10270|10260|10273|10263|10270|10260|10
1620999560000|2021-05-14 13:39:20|10269.5|10259.5|10268.3|10258.3|10270.5|10260.5|10268|10258|16
1620999570000|2021-05-14 13:39:30|10267|10257|10266|10256|10268.3|10258.3|10266|10256|10
1620999580000|2021-05-14 13:39:40|10264.8|10254.8|10266.3|10256.3|10266.3|10256.3|10264.5|10254.5|8
1620999590000|2021-05-14 13:39:50|10267.3|10257.3|10268|10258|10269|10259|10266.5|10256.5|16
1620999600000|2021-05-14 13:40:00|10268.5|10258.5|10275.5|10265.5|10275.5|10265.5|10268.5|10258.5|19
1620999610000|2021-05-14 13:40:10|10276.5|10266.5|10278.5|10268.5|10279.8|10269.8|10276.5|10266.5|18
1620999620000|2021-05-14 13:40:20|10277.8|10267.8|10277.3|10267.3|10277.8|10267.8|10276.5|10266.5|14
1620999630000|2021-05-14 13:40:30|10277|10267|10277|10267|10278.5|10268.5|10277|10267|14
1620999640000|2021-05-14 13:40:40|10276.8|10266.8|10273.5|10263.5|10276.8|10266.8|10273.3|10263.3|9
1620999650000|2021-05-14 13:40:50|10273.8|10263.8|10274|10264|10275.8|10265.8|10273.3|10263.3|13
1620999660000|2021-05-14 13:41:00|10273.8|10263.8|10272.5|10262.5|10273.8|10263.8|10272.5|10262.5|13
1620999670000|2021-05-14 13:41:10|10272|10262|10274.8|10264.8|10275.8|10265.8|10270.8|10260.8|17
1620999680000|2021-05-14 13:41:20|10273.3|10263.3|10274.3|10264.3|10274.3|10264.3|10273.3|10263.3|8
1620999690000|2021-05-14 13:41:30|10274|10264|10272.3|10262.3|10274|10264|10271.5|10261.5|6
1620999700000|2021-05-14 13:41:40|10272|10262|10269|10259|10272|10262|10269|10259|6
1620999710000|2021-05-14 13:41:50|10269.3|10259.3|10270.8|10260.8|10271|10261|10269.3|10259.3|8
1620999720000|2021-05-14 13:42:00|10271|10261|10272.8|10262.8|10272.8|10262.8|10268.8|10258.8|17
1620999730000|2021-05-14 13:42:10|10273|10263|10271.5|10261.5|10273|10263|10270|10260|17
1620999740000|2021-05-14 13:42:20|10271.3|10261.3|10270|10260|10271.3|10261.3|10270|10260|6
1620999750000|2021-05-14 13:42:30|10270.3|10260.3|10273|10263|10273|10263|10270.3|10260.3|10
1620999760000|2021-05-14 13:42:40|10272.5|10262.5|10270.3|10260.3|10273|10263|10270.3|10260.3|9
1620999770000|2021-05-14 13:42:50|10270.8|10260.8|10277|10267|10277|10267|10270.8|10260.8|11
1620999780000|2021-05-14 13:43:00|10277.5|10267.5|10277.5|10267.5|10278|10268|10275.3|10265.3|17
1620999790000|2021-05-14 13:43:10|10278.3|10268.3|10282.5|10272.5|10282.5|10272.5|10278.3|10268.3|19
1620999800000|2021-05-14 13:43:20|10282.3|10272.3|10282.5|10272.5|10284.8|10274.8|10282.3|10272.3|15
1620999810000|2021-05-14 13:43:30|10283|10273|10283.3|10273.3|10283.5|10273.5|10282.5|10272.5|6
1620999820000|2021-05-14 13:43:40|10283.5|10273.5|10282.5|10272.5|10284.3|10274.3|10282.5|10272.5|7
1620999830000|2021-05-14 13:43:50|10282.3|10272.3|10280.8|10270.8|10282.3|10272.3|10280.8|10270.8|11
1620999840000|2021-05-14 13:44:00|10280|10270|10281|10271|10281.8|10271.8|10279|10269|14
1620999850000|2021-05-14 13:44:10|10280.8|10270.8|10282.5|10272.5|10282.8|10272.8|10278.8|10268.8|17
1620999860000|2021-05-14 13:44:20|10282|10272|10281.8|10271.8|10282.3|10272.3|10280|10270|15
1620999870000|2021-05-14 13:44:30|10282.5|10272.5|10283.3|10273.3|10284.3|10274.3|10281.8|10271.8|15
1620999880000|2021-05-14 13:44:40|10283|10273|10282.8|10272.8|10283.5|10273.5|10282.8|10272.8|9
1620999890000|2021-05-14 13:44:50|10282.5|10272.5|10287.3|10277.3|10287.3|10277.3|10282.5|10272.5|14
1620999900000|2021-05-14 13:45:00|10288.5|10278.5|10290.5|10280.5|10290.5|10280.5|10286|10276|15
1620999910000|2021-05-14 13:45:10|10290.8|10280.8|10294|10284|10294|10284|10290.8|10280.8|9
1620999920000|2021-05-14 13:45:20|10293.5|10283.5|10290.3|10280.3|10293.5|10283.5|10289.5|10279.5|16
1620999930000|2021-05-14 13:45:30|10290.8|10280.8|10292.3|10282.3|10292.3|10282.3|10290.8|10280.8|6
1620999940000|2021-05-14 13:45:40|10292.5|10282.5|10294.3|10284.3|10296.3|10286.3|10292.5|10282.5|11
1620999950000|2021-05-14 13:45:50|10293.8|10283.8|10295|10285|10295|10285|10293|10283|15
1620999960000|2021-05-14 13:46:00|10295.3|10285.3|10294.3|10284.3|10295.3|10285.3|10293|10283|11
1620999970000|2021-05-14 13:46:10|10294.5|10284.5|10292.8|10282.8|10295|10285|10292|10282|12
1620999980000|2021-05-14 13:46:20|10293.3|10283.3|10295.5|10285.5|10296|10286|10293.3|10283.3|18
1620999990000|2021-05-14 13:46:30|10295.3|10285.3|10298.8|10288.8|10298.8|10288.8|10294.8|10284.8|6
1621000000000|2021-05-14 13:46:40|10296.5|10286.5|10293.8|10283.8|10296.5|10286.5|10293.8|10283.8|15
1621000010000|2021-05-14 13:46:50|10294|10284|10293.8|10283.8|10294.3|10284.3|10293.3|10283.3|4
1621000020000|2021-05-14 13:47:00|10294|10284|10296.3|10286.3|10296.5|10286.5|10293.8|10283.8|13
1621000030000|2021-05-14 13:47:10|10296.5|10286.5|10299.8|10289.8|10300.5|10290.5|10296.5|10286.5|13
1621000040000|2021-05-14 13:47:20|10299.5|10289.5|10300.3|10290.3|10300.5|10290.5|10299.5|10289.5|9
1621000050000|2021-05-14 13:47:30|10301|10291|10301.8|10291.8|10301.8|10291.8|10299.8|10289.8|15
1621000060000|2021-05-14 13:47:40|10302.5|10292.5|10302.3|10292.3|10303.8|10293.8|10301.8|10291.8|11
1621000070000|2021-05-14 13:47:50|10302.8|10292.8|10304|10294|10306|10296|10302|10292|17
1621000080000|2021-05-14 13:48:00|10304.3|10294.3|10303.3|10293.3|10304.8|10294.8|10303.3|10293.3|5
1621000090000|2021-05-14 13:48:10|10303.8|10293.8|10304.8|10294.8|10304.8|10294.8|10303.8|10293.8|7
1621000100000|2021-05-14 13:48:20|10305.3|10295.3|10306.5|10296.5|10306.5|10296.5|10304.8|10294.8|13
1621000110000|2021-05-14 13:48:30|10306.3|10296.3|10310|10300|10310|10300|10305.5|10295.5|14
1621000120000|2021-05-14 13:48:40|10309.8|10299.8|10313.9|10303.9|10314|10304|10309.5|10299.5|12
1621000130000|2021-05-14 13:48:50|10314.5|10304.5|10313.3|10303.3|10315|10305|10312.5|10302.5|13
1621000140000|2021-05-14 13:49:00|10313|10303|10313.5|10303.5|10314.8|10304.8|10312.8|10302.8|13
1621000150000|2021-05-14 13:49:10|10314|10304|10313.8|10303.8|10314.8|10304.8|10313.3|10303.3|12
1621000160000|2021-05-14 13:49:20|10313.3|10303.3|10309.5|10299.5|10313.8|10303.8|10309.5|10299.5|11
1621000170000|2021-05-14 13:49:30|10309|10299|10306.5|10296.5|10309|10299|10305.8|10295.8|13
1621000180000|2021-05-14 13:49:40|10306.3|10296.3|10309.3|10299.3|10310|10300|10306.3|10296.3|13
1621000190000|2021-05-14 13:49:50|10309.5|10299.5|10310|10300|10311.5|10301.5|10308.5|10298.5|16
1621000200000|2021-05-14 13:50:00|10310.5|10300.5|10313.5|10303.5|10314.8|10304.8|10310.5|10300.5|13
1621000210000|2021-05-14 13:50:10|10313.8|10303.8|10310.5|10300.5|10313.8|10303.8|10310.5|10300.5|14
1621000220000|2021-05-14 13:50:20|10310.8|10300.8|10312.5|10302.5|10312.5|10302.5|10310.8|10300.8|5
1621000230000|2021-05-14 13:50:30|10312.3|10302.3|10311.3|10301.3|10312.3|10302.3|10310.4|10300.4|8
1621000240000|2021-05-14 13:50:40|10311.5|10301.5|10314.8|10304.8|10314.8|10304.8|10311.5|10301.5|9
1621000250000|2021-05-14 13:50:50|10315.3|10305.3|10317.8|10307.8|10317.8|10307.8|10315.3|10305.3|13
1621000260000|2021-05-14 13:51:00|10319|10309|10321.5|10311.5|10321.5|10311.5|10319|10309|12
1621000270000|2021-05-14 13:51:10|10320.8|10310.8|10322|10312|10322|10312|10320.5|10310.5|15
1621000280000|2021-05-14 13:51:20|10321.8|10311.8|10325|10315|10326|10316|10320.8|10310.8|17
1621000290000|2021-05-14 13:51:30|10324.8|10314.8|10322.8|10312.8|10324.8|10314.8|10321.8|10311.8|13
1621000300000|2021-05-14 13:51:40|10323|10313|10326|10316|10326|10316|10322.8|10312.8|15
1621000310000|2021-05-14 13:51:50|10326.8|10316.8|10328.3|10318.3|10328.3|10318.3|10326.8|10316.8|13
1621000320000|2021-05-14 13:52:00|10324|10314|10330.8|10320.8|10331.5|10321.5|10324|10314|21
1621000330000|2021-05-14 13:52:10|10331.5|10321.5|10330.8|10320.8|10332|10322|10329.3|10319.3|18
1621000340000|2021-05-14 13:52:20|10331|10321|10332.3|10322.3|10332.5|10322.5|10331|10321|18
1621000350000|2021-05-14 13:52:30|10333|10323|10333|10323|10333|10323|10332.3|10322.3|9
1621000360000|2021-05-14 13:52:40|10333.5|10323.5|10336|10326|10336.5|10326.5|10333.5|10323.5|14
1621000370000|2021-05-14 13:52:50|10336.5|10326.5|10339|10329|10339|10329|10336.5|10326.5|16
1621000380000|2021-05-14 13:53:00|10338.8|10328.8|10338.3|10328.3|10339.5|10329.5|10337|10327|16
1621000390000|2021-05-14 13:53:10|10338.5|10328.5|10345.8|10335.8|10348.8|10338.8|10338.5|10328.5|25
1621000400000|2021-05-14 13:53:20|10345.5|10335.5|10345|10335|10348|10338|10344.8|10334.8|17
1621000410000|2021-05-14 13:53:30|10345.5|10335.5|10344.8|10334.8|10345.5|10335.5|10344|10334|14
1621000420000|2021-05-14 13:53:40|10343.3|10333.3|10347.3|10337.3|10348.8|10338.8|10343.3|10333.3|17
1621000430000|2021-05-14 13:53:50|10347.8|10337.8|10355.3|10345.3|10355.8|10345.8|10345|10335|16
1621000440000|2021-05-14 13:54:00|10355|10345|10356|10346|10356|10346|10351.3|10341.3|20
1621000450000|2021-05-14 13:54:10|10356.5|10346.5|10353.3|10343.3|10356.8|10346.8|10353.3|10343.3|12
1621000460000|2021-05-14 13:54:20|10354.5|10344.5|10352.5|10342.5|10355.8|10345.8|10352.3|10342.3|13
1621000470000|2021-05-14 13:54:30|10353|10343|10352.5|10342.5|10353|10343|10348.8|10338.8|10
1621000480000|2021-05-14 13:54:40|10353|10343|10346|10336|10353|10343|10346|10336|16
1621000490000|2021-05-14 13:54:50|10346.8|10336.8|10343.8|10333.8|10346.8|10336.8|10342|10332|18
1621000500000|2021-05-14 13:55:00|10344|10334|10338.8|10328.8|10344|10334|10338|10328|16
1621000510000|2021-05-14 13:55:10|10337.5|10327.5|10339.8|10329.8|10340.5|10330.5|10332.8|10322.8|17
1621000520000|2021-05-14 13:55:20|10339.3|10329.3|10336.5|10326.5|10339.5|10329.5|10334.5|10324.5|15
1621000530000|2021-05-14 13:55:30|10337|10327|10340.5|10330.5|10342.3|10332.3|10336.8|10326.8|14
1621000540000|2021-05-14 13:55:40|10340|10330|10343|10333|10343|10333|10339.5|10329.5|17
1621000550000|2021-05-14 13:55:50|10343.3|10333.3|10342.3|10332.3|10345.3|10335.3|10340.8|10330.8|15
1621000560000|2021-05-14 13:56:00|10341.8|10331.8|10351.8|10341.8|10351.8|10341.8|10341.8|10331.8|21
1621000570000|2021-05-14 13:56:10|10350.3|10340.3|10353.5|10343.5|10355|10345|10350|10340|16
1621000580000|2021-05-14 13:56:20|10353.8|10343.8|10348|10338|10357.5|10347.5|10347.8|10337.8|22
1621000590000|2021-05-14 13:56:30|10348.8|10338.8|10347.3|10337.3|10351.3|10341.3|10347.3|10337.3|17
1621000600000|2021-05-14 13:56:40|10346.3|10336.3|10354.3|10344.3|10354.3|10344.3|10346.3|10336.3|19
1621000610000|2021-05-14 13:56:50|10355.3|10345.3|10357.5|10347.5|10358.5|10348.5|10353.3|10343.3|16
1621000620000|2021-05-14 13:57:00|10358.8|10348.8|10347.3|10337.3|10358.8|10348.8|10347.3|10337.3|22
1621000630000|2021-05-14 13:57:10|10348.3|10338.3|10348|10338|10351.5|10341.5|10347.5|10337.5|14
1621000640000|2021-05-14 13:57:20|10348.3|10338.3|10351.8|10341.8|10351.8|10341.8|10347.3|10337.3|17
1621000650000|2021-05-14 13:57:30|10351.5|10341.5|10348.5|10338.5|10351.5|10341.5|10348.5|10338.5|6
1621000660000|2021-05-14 13:57:40|10348.8|10338.8|10355.3|10345.3|10355.3|10345.3|10348.8|10338.8|14
1621000670000|2021-05-14 13:57:50|10355|10345|10352.5|10342.5|10355|10345|10352.5|10342.5|16
1621000680000|2021-05-14 13:58:00|10351.5|10341.5|10348.8|10338.8|10352|10342|10348.8|10338.8|13
1621000690000|2021-05-14 13:58:10|10349.3|10339.3|10359.8|10349.8|10362.5|10352.5|10348.8|10338.8|19
1621000700000|2021-05-14 13:58:20|10360.3|10350.3|10360.5|10350.5|10363|10353|10358.8|10348.8|17
1621000710000|2021-05-14 13:58:30|10360.3|10350.3|10360.8|10350.8|10362.5|10352.5|10358|10348|14
1621000720000|2021-05-14 13:58:40|10361.5|10351.5|10366.5|10356.5|10366.5|10356.5|10361.3|10351.3|17
1621000730000|2021-05-14 13:58:50|10367.5|10357.5|10359.8|10349.8|10367.5|10357.5|10359.8|10349.8|23
1621000740000|2021-05-14 13:59:00|10359|10349|10357.5|10347.5|10359.8|10349.8|10357|10347|15
1621000750000|2021-05-14 13:59:10|10357.3|10347.3|10357.5|10347.5|10357.8|10347.8|10356.3|10346.3|13
1621000760000|2021-05-14 13:59:20|10358|10348|10351|10341|10358|10348|10351|10341|13
1621000770000|2021-05-14 13:59:30|10351.3|10341.3|10350|10340|10352.5|10342.5|10349.5|10339.5|23
1621000780000|2021-05-14 13:59:40|10349.5|10339.5|10349.3|10339.3|10350|10340|10347.5|10337.5|19
1621000790000|2021-05-14 13:59:50|10350.3|10340.3|10353.3|10343.3|10353.3|10343.3|10349.5|10339.5|15
1621000800000|2021-05-14 14:00:00|10351.5|10341.5|10354.8|10344.8|10357.8|10347.8|10351.5|10341.5|23
1621000810000|2021-05-14 14:00:10|10355|10345|10350.5|10340.5|10356.8|10346.8|10350.5|10340.5|23
1621000820000|2021-05-14 14:00:20|10350|10340|10340.5|10330.5|10353|10343|10340.5|10330.5|24
1621000830000|2021-05-14 14:00:30|10340.3|10330.3|10336|10326|10340.3|10330.3|10335.5|10325.5|23
1621000840000|2021-05-14 14:00:40|10337|10327|10341.5|10331.5|10342.3|10332.3|10337|10327|20
1621000850000|2021-05-14 14:00:50|10339|10329|10341.3|10331.3|10341.5|10331.5|10339|10329|20
1621000860000|2021-05-14 14:01:00|10341.5|10331.5|10341.5|10331.5|10341.8|10331.8|10339.3|10329.3|18
1621000870000|2021-05-14 14:01:10|10341.3|10331.3|10342|10332|10342.1|10332.1|10339|10329|20
1621000880000|2021-05-14 14:01:20|10342.4|10332.4|10347.3|10337.3|10347.3|10337.3|10341.5|10331.5|20
1621000890000|2021-05-14 14:01:30|10346.3|10336.3|10346.8|10336.8|10349.5|10339.5|10346.3|10336.3|13
1621000900000|2021-05-14 14:01:40|10345.5|10335.5|10347.8|10337.8|10347.8|10337.8|10344.8|10334.8|12
1621000910000|2021-05-14 14:01:50|10347.5|10337.5|10345.5|10335.5|10347.5|10337.5|10344.8|10334.8|10
1621000920000|2021-05-14 14:02:00|10345|10335|10344.8|10334.8|10345|10335|10343|10333|9
1621000930000|2021-05-14 14:02:10|10344|10334|10343|10333|10344.8|10334.8|10341.5|10331.5|14
1621000940000|2021-05-14 14:02:20|10342.5|10332.5|10340.5|10330.5|10343.5|10333.5|10339.5|10329.5|17
1621000950000|2021-05-14 14:02:30|10338.8|10328.8|10341.8|10331.8|10341.8|10331.8|10338|10328|12
1621000960000|2021-05-14 14:02:40|10341|10331|10340.3|10330.3|10342|10332|10340.3|10330.3|12
1621000970000|2021-05-14 14:02:50|10339.5|10329.5|10341|10331|10341|10331|10339.5|10329.5|12
1621000980000|2021-05-14 14:03:00|10340.5|10330.5|10339.8|10329.8|10340.5|10330.5|10339.8|10329.8|3
1621000990000|2021-05-14 14:03:10|10339.5|10329.5|10343.3|10333.3|10343.3|10333.3|10337.5|10327.5|20
1621001000000|2021-05-14 14:03:20|10342|10332|10342|10332|10342.3|10332.3|10339.5|10329.5|13
1621001010000|2021-05-14 14:03:30|10344.5|10334.5|10342.8|10332.8|10344.5|10334.5|10341.5|10331.5|19
1621001020000|2021-05-14 14:03:40|10343|10333|10346.5|10336.5|10347.1|10337.1|10343|10333|15
1621001030000|2021-05-14 14:03:50|10346.3|10336.3|10346.5|10336.5|10346.8|10336.8|10344.5|10334.5|13
1621001040000|2021-05-14 14:04:00|10345.5|10335.5|10341.3|10331.3|10345.5|10335.5|10339.8|10329.8|17
1621001050000|2021-05-14 14:04:10|10341.5|10331.5|10349.5|10339.5|10349.5|10339.5|10341.5|10331.5|18
1621001060000|2021-05-14 14:04:20|10350.3|10340.3|10346.5|10336.5|10350.3|10340.3|10346.5|10336.5|13
1621001070000|2021-05-14 14:04:30|10347|10337|10348.8|10338.8|10349|10339|10346.5|10336.5|22
1621001080000|2021-05-14 14:04:40|10349|10339|10348|10338|10349.5|10339.5|10347.8|10337.8|16
1621001090000|2021-05-14 14:04:50|10348.3|10338.3|10347.8|10337.8|10348.8|10338.8|10347.8|10337.8|12
1621001100000|2021-05-14 14:05:00|10347.5|10337.5|10347.8|10337.8|10348.3|10338.3|10347.3|10337.3|14
1621001110000|2021-05-14 14:05:10|10347.5|10337.5|10346.8|10336.8|10348|10338|10346|10336|13
1621001120000|2021-05-14 14:05:20|10346.3|10336.3|10348.5|10338.5|10348.5|10338.5|10345.8|10335.8|12
1621001130000|2021-05-14 14:05:30|10350.3|10340.3|10349.4|10339.4|10350.3|10340.3|10346.8|10336.8|12
1621001140000|2021-05-14 14:05:40|10350.1|10340.1|10351.5|10341.5|10351.5|10341.5|10350|10340|14
1621001150000|2021-05-14 14:05:50|10351.3|10341.3|10346.8|10336.8|10351.3|10341.3|10346.8|10336.8|11
1621001160000|2021-05-14 14:06:00|10346.5|10336.5|10346.8|10336.8|10347.5|10337.5|10346.5|10336.5|11
1621001170000|2021-05-14 14:06:10|10347|10337|10347.8|10337.8|10349.5|10339.5|10346.3|10336.3|15
1621001180000|2021-05-14 14:06:20|10347.5|10337.5|10343.8|10333.8|10347.8|10337.8|10342.5|10332.5|26
1621001190000|2021-05-14 14:06:30|10344|10334|10348|10338|10348.5|10338.5|10343.8|10333.8|18
1621001200000|2021-05-14 14:06:40|10347.8|10337.8|10348.8|10338.8|10349|10339|10347.8|10337.8|14
1621001210000|2021-05-14 14:06:50|10348.3|10338.3|10346|10336|10348.3|10338.3|10343.8|10333.8|13
1621001220000|2021-05-14 14:07:00|10345.8|10335.8|10340.8|10330.8|10345.8|10335.8|10340.8|10330.8|14
1621001230000|2021-05-14 14:07:10|10341|10331|10341.5|10331.5|10344|10334|10340|10330|17
1621001240000|2021-05-14 14:07:20|10341.3|10331.3|10341.3|10331.3|10341.5|10331.5|10340.8|10330.8|12
1621001250000|2021-05-14 14:07:30|10340.8|10330.8|10337|10327|10340.8|10330.8|10335.5|10325.5|16
1621001260000|2021-05-14 14:07:40|10337.8|10327.8|10338.8|10328.8|10338.8|10328.8|10337|10327|16
1621001270000|2021-05-14 14:07:50|10339.6|10329.6|10337|10327|10340.9|10330.9|10337|10327|12
1621001280000|2021-05-14 14:08:00|10337.3|10327.3|10338.5|10328.5|10338.5|10328.5|10336|10326|19
1621001290000|2021-05-14 14:08:10|10338.4|10328.4|10343.3|10333.3|10343.3|10333.3|10338.4|10328.4|13
1621001300000|2021-05-14 14:08:20|10343|10333|10339.5|10329.5|10343.3|10333.3|10339.3|10329.3|12
1621001310000|2021-05-14 14:08:30|10340|10330|10343.1|10333.1|10343.1|10333.1|10340|10330|14
1621001320000|2021-05-14 14:08:40|10342|10332|10338.8|10328.8|10342.3|10332.3|10338.3|10328.3|15
1621001330000|2021-05-14 14:08:50|10338.3|10328.3|10338|10328|10340.5|10330.5|10337.5|10327.5|19
1621001340000|2021-05-14 14:09:00|10337.5|10327.5|10338|10328|10338|10328|10336.3|10326.3|13
1621001350000|2021-05-14 14:09:10|10337.8|10327.8|10341|10331|10341|10331|10336.5|10326.5|15
1621001360000|2021-05-14 14:09:20|10341.8|10331.8|10341.8|10331.8|10342|10332|10341.3|10331.3|9
1621001370000|2021-05-14 14:09:30|10342|10332|10338.3|10328.3|10342|10332|10338.3|10328.3|9
1621001380000|2021-05-14 14:09:40|10338.8|10328.8|10342.6|10332.6|10342.6|10332.6|10338.8|10328.8|8
1621001390000|2021-05-14 14:09:50|10342.9|10332.9|10344|10334|10344|10334|10342.3|10332.3|13
1621001400000|2021-05-14 14:10:00|10343.3|10333.3|10343|10333|10343.3|10333.3|10341.5|10331.5|18
1621001410000|2021-05-14 14:10:10|10343.3|10333.3|10343.5|10333.5|10343.5|10333.5|10342.8|10332.8|13
1621001420000|2021-05-14 14:10:20|10343|10333|10342.5|10332.5|10343.3|10333.3|10342|10332|11
1621001430000|2021-05-14 14:10:30|10343.3|10333.3|10343.5|10333.5|10344.8|10334.8|10343.3|10333.3|9
1621001440000|2021-05-14 14:10:40|10343.8|10333.8|10346.8|10336.8|10348|10338|10343.8|10333.8|17
1621001450000|2021-05-14 14:10:50|10348.8|10338.8|10347|10337|10348.8|10338.8|10347|10337|11
1621001460000|2021-05-14 14:11:00|10346.8|10336.8|10343.8|10333.8|10346.8|10336.8|10343.8|10333.8|10
1621001470000|2021-05-14 14:11:10|10344.3|10334.3|10344.5|10334.5|10345|10335|10343.8|10333.8|17
1621001480000|2021-05-14 14:11:20|10344.8|10334.8|10343.8|10333.8|10344.8|10334.8|10343.8|10333.8|6
1621001490000|2021-05-14 14:11:30|10343.5|10333.5|10344.5|10334.5|10345|10335|10343.5|10333.5|5
1621001500000|2021-05-14 14:11:40|10344|10334|10345|10335|10345.5|10335.5|10344|10334|7
1621001510000|2021-05-14 14:11:50|10344.5|10334.5|10345.5|10335.5|10345.8|10335.8|10344.5|10334.5|5
1621001520000|2021-05-14 14:12:00|10345|10335|10346.3|10336.3|10347|10337|10345|10335|20
1621001530000|2021-05-14 14:12:10|10346.5|10336.5|10346.8|10336.8|10346.8|10336.8|10345.5|10335.5|9
1621001540000|2021-05-14 14:12:20|10347|10337|10345.5|10335.5|10347.5|10337.5|10345.5|10335.5|7
1621001550000|2021-05-14 14:12:30|10344.5|10334.5|10345.8|10335.8|10345.8|10335.8|10344.5|10334.5|7
1621001560000|2021-05-14 14:12:40|10346.3|10336.3|10343.3|10333.3|10346.3|10336.3|10341.8|10331.8|15
1621001570000|2021-05-14 14:12:50|10343.8|10333.8|10344|10334|10345.8|10335.8|10343.3|10333.3|13
1621001580000|2021-05-14 14:13:00|10344.3|10334.3|10345.3|10335.3|10345.3|10335.3|10343.5|10333.5|7
1621001590000|2021-05-14 14:13:10|10345|10335|10344.8|10334.8|10345.3|10335.3|10344.8|10334.8|4
1621001600000|2021-05-14 14:13:20|10344.5|10334.5|10341.8|10331.8|10345|10335|10341.5|10331.5|16
1621001610000|2021-05-14 14:13:30|10342.3|10332.3|10340.3|10330.3|10342.5|10332.5|10338.8|10328.8|15
1621001620000|2021-05-14 14:13:40|10339.5|10329.5|10338.3|10328.3|10339.5|10329.5|10338|10328|10
1621001630000|2021-05-14 14:13:50|10338|10328|10338.5|10328.5|10338.5|10328.5|10337.8|10327.8|13
1621001640000|2021-05-14 14:14:00|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|10337.3|10327.3|5
1621001650000|2021-05-14 14:14:10|10337.8|10327.8|10337.8|10327.8|10338.8|10328.8|10337.8|10327.8|7
1621001660000|2021-05-14 14:14:20|10337.3|10327.3|10336.3|10326.3|10337.3|10327.3|10336|10326|15
1621001670000|2021-05-14 14:14:30|10336|10326|10336|10326|10337.3|10327.3|10335.5|10325.5|21
1621001680000|2021-05-14 14:14:40|10336.3|10326.3|10336|10326|10337|10327|10335.5|10325.5|20
1621001690000|2021-05-14 14:14:50|10336.3|10326.3|10335.8|10325.8|10336.5|10326.5|10335.5|10325.5|13
1621001700000|2021-05-14 14:15:00|10336|10326|10335.5|10325.5|10337.5|10327.5|10334.3|10324.3|17
1621001710000|2021-05-14 14:15:10|10335|10325|10332.8|10322.8|10335|10325|10332.8|10322.8|11
1621001720000|2021-05-14 14:15:20|10333|10323|10333.8|10323.8|10333.8|10323.8|10333|10323|3
1621001730000|2021-05-14 14:15:30|10334|10324|10337.8|10327.8|10338|10328|10334|10324|11
1621001740000|2021-05-14 14:15:40|10337.5|10327.5|10337.5|10327.5|10337.8|10327.8|10336.3|10326.3|12
1621001750000|2021-05-14 14:15:50|10337.3|10327.3|10335|10325|10337.3|10327.3|10334.3|10324.3|10
1621001760000|2021-05-14 14:16:00|10334.5|10324.5|10334.8|10324.8|10334.8|10324.8|10333.8|10323.8|6
1621001770000|2021-05-14 14:16:10|10334.5|10324.5|10333.8|10323.8|10334.5|10324.5|10332.8|10322.8|11
1621001780000|2021-05-14 14:16:20|10333.5|10323.5|10333.8|10323.8|10334.5|10324.5|10332.8|10322.8|11
1621001790000|2021-05-14 14:16:30|10334|10324|10333.8|10323.8|10334|10324|10333.8|10323.8|2
1621001800000|2021-05-14 14:16:40|10333.3|10323.3|10328.5|10318.5|10333.3|10323.3|10328|10318|20
1621001810000|2021-05-14 14:16:50|10328|10318|10328.5|10318.5|10329|10319|10327.8|10317.8|17
1621001820000|2021-05-14 14:17:00|10328.8|10318.8|10332|10322|10332.5|10322.5|10328.5|10318.5|16
1621001830000|2021-05-14 14:17:10|10332.3|10322.3|10332.3|10322.3|10332.8|10322.8|10331.3|10321.3|13
1621001840000|2021-05-14 14:17:20|10332|10322|10332.5|10322.5|10333.5|10323.5|10332|10322|10
1621001850000|2021-05-14 14:17:30|10332.3|10322.3|10330.5|10320.5|10332.3|10322.3|10330|10320|11
1621001860000|2021-05-14 14:17:40|10330.3|10320.3|10328|10318|10330.3|10320.3|10327.5|10317.5|9
1621001870000|2021-05-14 14:17:50|10327.8|10317.8|10331|10321|10331.3|10321.3|10327.5|10317.5|11
1621001880000|2021-05-14 14:18:00|10330.8|10320.8|10325.8|10315.8|10330.8|10320.8|10325.8|10315.8|12
1621001890000|2021-05-14 14:18:10|10325.5|10315.5|10326|10316|10326.8|10316.8|10325.5|10315.5|19
1621001900000|2021-05-14 14:18:20|10325.8|10315.8|10326.5|10316.5|10326.8|10316.8|10325.3|10315.3|11
1621001910000|2021-05-14 14:18:30|10326.8|10316.8|10326|10316|10326.8|10316.8|10325.8|10315.8|15
1621001920000|2021-05-14 14:18:40|10326.3|10316.3|10326.5|10316.5|10327.5|10317.5|10326.3|10316.3|13
1621001930000|2021-05-14 14:18:50|10328.5|10318.5|10326.8|10316.8|10328.5|10318.5|10326|10316|13
1621001940000|2021-05-14 14:19:00|10329|10319|10326.3|10316.3|10329.8|10319.8|10326|10316|18
1621001950000|2021-05-14 14:19:10|10326|10316|10325.5|10315.5|10326|10316|10324.3|10314.3|12
1621001960000|2021-05-14 14:19:20|10326.3|10316.3|10326.8|10316.8|10327.3|10317.3|10326.3|10316.3|8
1621001970000|2021-05-14 14:19:30|10327.3|10317.3|10326.8|10316.8|10328|10318|10326.5|10316.5|11
1621001980000|2021-05-14 14:19:40|10326.5|10316.5|10324.3|10314.3|10327|10317|10324.3|10314.3|14
1621001990000|2021-05-14 14:19:50|10324.5|10314.5|10325|10315|10325.5|10315.5|10324.3|10314.3|9
1621002000000|2021-05-14 14:20:00|10325.3|10315.3|10327.5|10317.5|10328|10318|10325.3|10315.3|12
1621002010000|2021-05-14 14:20:10|10328.3|10318.3|10330|10320|10330.8|10320.8|10328|10318|19
1621002020000|2021-05-14 14:20:20|10330.5|10320.5|10332.3|10322.3|10332.5|10322.5|10330.5|10320.5|15
1621002030000|2021-05-14 14:20:30|10332|10322|10328.3|10318.3|10332|10322|10328.3|10318.3|6
1621002040000|2021-05-14 14:20:40|10328|10318|10332.8|10322.8|10333.3|10323.3|10328|10318|17
1621002050000|2021-05-14 14:20:50|10332.3|10322.3|10332|10322|10332.3|10322.3|10332|10322|2
1621002060000|2021-05-14 14:21:00|10332.3|10322.3|10334|10324|10334|10324|10332|10322|8
1621002070000|2021-05-14 14:21:10|10334.5|10324.5|10336|10326|10336.5|10326.5|10334.5|10324.5|14
1621002080000|2021-05-14 14:21:20|10335|10325|10334.3|10324.3|10335|10325|10334|10324|7
1621002090000|2021-05-14 14:21:30|10334|10324|10330.8|10320.8|10334|10324|10330.8|10320.8|7
1621002100000|2021-05-14 14:21:40|10331|10321|10329.5|10319.5|10331.5|10321.5|10329.5|10319.5|8
1621002110000|2021-05-14 14:21:50|10329.8|10319.8|10329.3|10319.3|10331|10321|10329.3|10319.3|12
1621002120000|2021-05-14 14:22:00|10329.5|10319.5|10328.3|10318.3|10329.5|10319.5|10328|10318|6
1621002130000|2021-05-14 14:22:10|10328.5|10318.5|10325.1|10315.1|10329.5|10319.5|10325.1|10315.1|8
1621002140000|2021-05-14 14:22:20|10325|10315|10324.5|10314.5|10325|10315|10324.5|10314.5|5
1621002150000|2021-05-14 14:22:30|10323.8|10313.8|10324.5|10314.5|10324.5|10314.5|10323.5|10313.5|9
1621002160000|2021-05-14 14:22:40|10324.3|10314.3|10322.8|10312.8|10324.5|10314.5|10322.8|10312.8|5
1621002170000|2021-05-14 14:22:50|10323|10313|10322.8|10312.8|10323|10313|10322.3|10312.3|9
1621002180000|2021-05-14 14:23:00|10323|10313|10318|10308|10323|10313|10318|10308|13
1621002190000|2021-05-14 14:23:10|10318.3|10308.3|10317.5|10307.5|10319.3|10309.3|10317.5|10307.5|15
1621002200000|2021-05-14 14:23:20|10315.8|10305.8|10315.3|10305.3|10315.8|10305.8|10312.8|10302.8|16
1621002210000|2021-05-14 14:23:30|10314.8|10304.8|10317|10307|10317.5|10307.5|10314.8|10304.8|11
1621002220000|2021-05-14 14:23:40|10316.5|10306.5|10313.8|10303.8|10316.5|10306.5|10313.8|10303.8|10
1621002230000|2021-05-14 14:23:50|10314.8|10304.8|10313.5|10303.5|10315|10305|10313.5|10303.5|8
1621002240000|2021-05-14 14:24:00|10313.3|10303.3|10310.3|10300.3|10313.3|10303.3|10309.8|10299.8|13
1621002250000|2021-05-14 14:24:10|10310|10300|10306.8|10296.8|10310|10300|10305.8|10295.8|15
1621002260000|2021-05-14 14:24:20|10307|10297|10309.8|10299.8|10309.8|10299.8|10307|10297|14
1621002270000|2021-05-14 14:24:30|10310|10300|10307.3|10297.3|10310|10300|10307|10297|14
1621002280000|2021-05-14 14:24:40|10307.5|10297.5|10306.3|10296.3|10309.3|10299.3|10306|10296|18
1621002290000|2021-05-14 14:24:50|10306.5|10296.5|10306.8|10296.8|10306.8|10296.8|10306.5|10296.5|2
1621002300000|2021-05-14 14:25:00|10308|10298|10314.8|10304.8|10314.8|10304.8|10307.8|10297.8|18
1621002310000|2021-05-14 14:25:10|10315.5|10305.5|10318.3|10308.3|10319|10309|10315.5|10305.5|17
1621002320000|2021-05-14 14:25:20|10317.8|10307.8|10317.5|10307.5|10319|10309|10317.3|10307.3|9
1621002330000|2021-05-14 14:25:30|10317.8|10307.8|10318.8|10308.8|10318.8|10308.8|10317.3|10307.3|13
1621002340000|2021-05-14 14:25:40|10318.5|10308.5|10317|10307|10319|10309|10317|10307|8
1621002350000|2021-05-14 14:25:50|10317.3|10307.3|10317.8|10307.8|10318|10308|10317|10307|6
1621002360000|2021-05-14 14:26:00|10317.3|10307.3|10320.3|10310.3|10321.5|10311.5|10317|10307|18
1621002370000|2021-05-14 14:26:10|10320|10310|10320.3|10310.3|10320.3|10310.3|10320|10310|2
1621002380000|2021-05-14 14:26:20|10320|10310|10320|10310|10320.8|10310.8|10319.5|10309.5|6
1621002390000|2021-05-14 14:26:30|10319.8|10309.8|10316.3|10306.3|10319.8|10309.8|10316.3|10306.3|9
1621002400000|2021-05-14 14:26:40|10317|10307|10314.5|10304.5|10317|10307|10313|10303|16
1621002410000|2021-05-14 14:26:50|10314.8|10304.8|10316.5|10306.5|10319.3|10309.3|10314.8|10304.8|14
1621002420000|2021-05-14 14:27:00|10316.3|10306.3|10316.3|10306.3|10316.3|10306.3|10313|10303|16
1621002430000|2021-05-14 14:27:10|10316|10306|10317.8|10307.8|10317.8|10307.8|10316|10306|14
1621002440000|2021-05-14 14:27:20|10317.3|10307.3|10314.5|10304.5|10317.3|10307.3|10313|10303|13
1621002450000|2021-05-14 14:27:30|10314.8|10304.8|10316.3|10306.3|10316.8|10306.8|10314.8|10304.8|13
1621002460000|2021-05-14 14:27:40|10316.5|10306.5|10314.5|10304.5|10316.5|10306.5|10312.5|10302.5|14
1621002470000|2021-05-14 14:27:50|10314|10304|10311.8|10301.8|10314.3|10304.3|10311.8|10301.8|5
1621002480000|2021-05-14 14:28:00|10314|10304|10318.8|10308.8|10318.8|10308.8|10314|10304|15
1621002490000|2021-05-14 14:28:10|10319.5|10309.5|10321.8|10311.8|10322|10312|10319.5|10309.5|13
1621002500000|2021-05-14 14:28:20|10321.5|10311.5|10321.3|10311.3|10321.5|10311.5|10321.3|10311.3|2
1621002510000|2021-05-14 14:28:30|10321|10311|10322|10312|10322|10312|10320.8|10310.8|6
1621002520000|2021-05-14 14:28:40|10322.5|10312.5|10329|10319|10331|10321|10322.5|10312.5|18
1621002530000|2021-05-14 14:28:50|10329.3|10319.3|10325|10315|10329.3|10319.3|10325|10315|11
1621002540000|2021-05-14 14:29:00|10324.8|10314.8|10325|10315|10326.8|10316.8|10323.3|10313.3|15
1621002550000|2021-05-14 14:29:10|10325.5|10315.5|10328|10318|10329.5|10319.5|10325.5|10315.5|20
1621002560000|2021-05-14 14:29:20|10327.8|10317.8|10322.8|10312.8|10328|10318|10322.8|10312.8|19
1621002570000|2021-05-14 14:29:30|10322|10312|10320.3|10310.3|10322.3|10312.3|10320.3|10310.3|23
1621002580000|2021-05-14 14:29:40|10320|10310|10318.8|10308.8|10320.3|10310.3|10318|10308|14
1621002590000|2021-05-14 14:29:50|10319|10309|10315.5|10305.5|10320.3|10310.3|10315.5|10305.5|21
1621002600000|2021-05-14 14:30:00|10315.8|10305.8|10323.5|10313.5|10324.5|10314.5|10315.8|10305.8|24
1621002610000|2021-05-14 14:30:10|10323.8|10313.8|10325.8|10315.8|10325.8|10315.8|10320.5|10310.5|26
1621002620000|2021-05-14 14:30:20|10326|10316|10326.5|10316.5|10327.8|10317.8|10325.3|10315.3|21
1621002630000|2021-05-14 14:30:30|10326.8|10316.8|10326|10316|10328.5|10318.5|10324.5|10314.5|20
1621002640000|2021-05-14 14:30:40|10325.5|10315.5|10321|10311|10325.5|10315.5|10321|10311|15
1621002650000|2021-05-14 14:30:50|10321.3|10311.3|10324|10314|10324.5|10314.5|10320.3|10310.3|19
1621002660000|2021-05-14 14:31:00|10323.5|10313.5|10322.3|10312.3|10323.8|10313.8|10322.3|10312.3|14
1621002670000|2021-05-14 14:31:10|10322.8|10312.8|10324.5|10314.5|10325.5|10315.5|10322.8|10312.8|13
1621002680000|2021-05-14 14:31:20|10324.8|10314.8|10322.5|10312.5|10324.8|10314.8|10322.5|10312.5|9
1621002690000|2021-05-14 14:31:30|10322.3|10312.3|10321.8|10311.8|10322.3|10312.3|10319.3|10309.3|7
1621002700000|2021-05-14 14:31:40|10321.5|10311.5|10323|10313|10323|10313|10320.5|10310.5|12
1621002710000|2021-05-14 14:31:50|10323.3|10313.3|10323|10313|10324|10314|10322.8|10312.8|12
1621002720000|2021-05-14 14:32:00|10321.3|10311.3|10318.8|10308.8|10321.3|10311.3|10317|10307|12
1621002730000|2021-05-14 14:32:10|10319|10309|10319.5|10309.5|10321|10311|10318.3|10308.3|21
1621002740000|2021-05-14 14:32:20|10319.3|10309.3|10320.3|10310.3|10321.5|10311.5|10317.8|10307.8|13
1621002750000|2021-05-14 14:32:30|10319.3|10309.3|10318.3|10308.3|10319.3|10309.3|10317.5|10307.5|8
1621002760000|2021-05-14 14:32:40|10318.5|10308.5|10318.8|10308.8|10319|10309|10317|10307|18
1621002770000|2021-05-14 14:32:50|10319|10309|10316.8|10306.8|10319.3|10309.3|10316.5|10306.5|9
1621002780000|2021-05-14 14:33:00|10316.5|10306.5|10319.8|10309.8|10319.8|10309.8|10316.5|10306.5|5
1621002790000|2021-05-14 14:33:10|10319.5|10309.5|10315.8|10305.8|10319.5|10309.5|10315.8|10305.8|10
1621002800000|2021-05-14 14:33:20|10316|10306|10317.3|10307.3|10317.8|10307.8|10316|10306|17
1621002810000|2021-05-14 14:33:30|10316.8|10306.8|10317.3|10307.3|10317.3|10307.3|10316.8|10306.8|5
1621002820000|2021-05-14 14:33:40|10317|10307|10319|10309|10320.3|10310.3|10317|10307|10
1621002830000|2021-05-14 14:33:50|10319.3|10309.3|10318|10308|10319.3|10309.3|10318|10308|20
1621002840000|2021-05-14 14:34:00|10318.3|10308.3|10314.8|10304.8|10318.3|10308.3|10314.8|10304.8|9
1621002850000|2021-05-14 14:34:10|10315|10305|10315.8|10305.8|10316|10306|10315|10305|7
1621002860000|2021-05-14 14:34:20|10316|10306|10317.8|10307.8|10317.8|10307.8|10316|10306|5
1621002870000|2021-05-14 14:34:30|10318.5|10308.5|10319.3|10309.3|10319.3|10309.3|10318.5|10308.5|3
1621002880000|2021-05-14 14:34:40|10319.5|10309.5|10321.5|10311.5|10321.5|10311.5|10319.5|10309.5|8
1621002890000|2021-05-14 14:34:50|10322.3|10312.3|10323.8|10313.8|10323.8|10313.8|10322|10312|13
1621002900000|2021-05-14 14:35:00|10323.5|10313.5|10321.3|10311.3|10323.5|10313.5|10320.8|10310.8|10
1621002910000|2021-05-14 14:35:10|10321.8|10311.8|10322.5|10312.5|10325|10315|10321.8|10311.8|19
1621002920000|2021-05-14 14:35:20|10322.8|10312.8|10323.5|10313.5|10323.5|10313.5|10322.8|10312.8|3
1621002930000|2021-05-14 14:35:30|10324|10314|10326.8|10316.8|10326.8|10316.8|10324|10314|6
1621002940000|2021-05-14 14:35:40|10325.5|10315.5|10326.8|10316.8|10327.5|10317.5|10325.5|10315.5|10
1621002950000|2021-05-14 14:35:50|10327.3|10317.3|10322|10312|10328|10318|10320.3|10310.3|21
1621002960000|2021-05-14 14:36:00|10321.8|10311.8|10323|10313|10324.3|10314.3|10321.8|10311.8|17
1621002970000|2021-05-14 14:36:10|10322.8|10312.8|10317.8|10307.8|10322.8|10312.8|10317.8|10307.8|7
1621002980000|2021-05-14 14:36:20|10317.3|10307.3|10317|10307|10317.3|10307.3|10317|10307|2
1621002990000|2021-05-14 14:36:30|10317.3|10307.3|10313.5|10303.5|10317.3|10307.3|10312.3|10302.3|13
1621003000000|2021-05-14 14:36:40|10313.3|10303.3|10309.8|10299.8|10313.3|10303.3|10309.8|10299.8|17
1621003010000|2021-05-14 14:36:50|10309.5|10299.5|10305.5|10295.5|10309.8|10299.8|10305.3|10295.3|18
1621003020000|2021-05-14 14:37:00|10306|10296|10302.8|10292.8|10306.3|10296.3|10302.5|10292.5|19
1621003030000|2021-05-14 14:37:10|10303|10293|10302.5|10292.5|10303.3|10293.3|10302.5|10292.5|7
1621003040000|2021-05-14 14:37:20|10302.8|10292.8|10299|10289|10302.8|10292.8|10299|10289|13
1621003050000|2021-05-14 14:37:30|10299.3|10289.3|10299.8|10289.8|10303.8|10293.8|10298.5|10288.5|19
1621003060000|2021-05-14 14:37:40|10300|10290|10298|10288|10300.8|10290.8|10298|10288|11
1621003070000|2021-05-14 14:37:50|10298.3|10288.3|10293.8|10283.8|10298.3|10288.3|10293.8|10283.8|22
1621003080000|2021-05-14 14:38:00|10294|10284|10293.8|10283.8|10294|10284|10293.3|10283.3|4
1621003090000|2021-05-14 14:38:10|10293.5|10283.5|10293.5|10283.5|10293.8|10283.8|10291.5|10281.5|10
1621003100000|2021-05-14 14:38:20|10293|10283|10290|10280|10293|10283|10288|10278|18
1621003110000|2021-05-14 14:38:30|10289.3|10279.3|10289|10279|10290.8|10280.8|10289|10279|16
1621003120000|2021-05-14 14:38:40|10289.3|10279.3|10291.3|10281.3|10292.5|10282.5|10289.3|10279.3|14
1621003130000|2021-05-14 14:38:50|10291|10281|10290|10280|10291.3|10281.3|10289.5|10279.5|17
1621003140000|2021-05-14 14:39:00|10290.8|10280.8|10293.5|10283.5|10293.5|10283.5|10290.8|10280.8|11
1621003150000|2021-05-14 14:39:10|10293.3|10283.3|10296|10286|10296.1|10286.1|10293.3|10283.3|10
1621003160000|2021-05-14 14:39:20|10295|10285|10292|10282|10295|10285|10291|10281|15
1621003170000|2021-05-14 14:39:30|10291.5|10281.5|10297.5|10287.5|10297.5|10287.5|10289.8|10279.8|15
1621003180000|2021-05-14 14:39:40|10297|10287|10291.3|10281.3|10297.5|10287.5|10290.5|10280.5|15
1621003190000|2021-05-14 14:39:50|10292|10282|10293.8|10283.8|10294|10284|10292|10282|5
1621003200000|2021-05-14 14:40:00|10294|10284|10296.3|10286.3|10297.3|10287.3|10294|10284|21
1621003210000|2021-05-14 14:40:10|10296.5|10286.5|10290.8|10280.8|10296.8|10286.8|10290.8|10280.8|20
1621003220000|2021-05-14 14:40:20|10290.5|10280.5|10281.8|10271.8|10290.5|10280.5|10281.8|10271.8|19
1621003230000|2021-05-14 14:40:30|10281.5|10271.5|10283.3|10273.3|10284.3|10274.3|10279.8|10269.8|25
1621003240000|2021-05-14 14:40:40|10282.8|10272.8|10279.3|10269.3|10284.3|10274.3|10277|10267|27
1621003250000|2021-05-14 14:40:50|10280|10270|10281.5|10271.5|10283.3|10273.3|10280|10270|14
1621003260000|2021-05-14 14:41:00|10281.3|10271.3|10277.3|10267.3|10281.3|10271.3|10277.3|10267.3|16
1621003270000|2021-05-14 14:41:10|10277.8|10267.8|10280.8|10270.8|10281.5|10271.5|10277.5|10267.5|23
1621003280000|2021-05-14 14:41:20|10280.3|10270.3|10282.5|10272.5|10283|10273|10280.3|10270.3|12
1621003290000|2021-05-14 14:41:30|10282.8|10272.8|10284|10274|10286.8|10276.8|10282.8|10272.8|17
1621003300000|2021-05-14 14:41:40|10283.8|10273.8|10282.5|10272.5|10284.3|10274.3|10282.5|10272.5|20
1621003310000|2021-05-14 14:41:50|10282|10272|10280.8|10270.8|10282.3|10272.3|10280|10270|18
1621003320000|2021-05-14 14:42:00|10280.3|10270.3|10279.3|10269.3|10281|10271|10277.3|10267.3|23
1621003330000|2021-05-14 14:42:10|10279|10269|10275|10265|10279|10269|10274.8|10264.8|23
1621003340000|2021-05-14 14:42:20|10274.8|10264.8|10280.5|10270.5|10280.8|10270.8|10273.3|10263.3|20
1621003350000|2021-05-14 14:42:30|10281|10271|10283.3|10273.3|10283.3|10273.3|10278.8|10268.8|23
1621003360000|2021-05-14 14:42:40|10282.5|10272.5|10283.5|10273.5|10284|10274|10280|10270|21
1621003370000|2021-05-14 14:42:50|10284|10274|10282.5|10272.5|10284|10274|10280|10270|13
1621003380000|2021-05-14 14:43:00|10282.3|10272.3|10282.5|10272.5|10282.5|10272.5|10280.8|10270.8|18
1621003390000|2021-05-14 14:43:10|10283.5|10273.5|10287.3|10277.3|10288|10278|10283.5|10273.5|22
1621003400000|2021-05-14 14:43:20|10287|10277|10286.5|10276.5|10287|10277|10286.5|10276.5|2
1621003410000|2021-05-14 14:43:30|10286.3|10276.3|10283|10273|10286.3|10276.3|10283|10273|8
1621003420000|2021-05-14 14:43:40|10282.8|10272.8|10282.5|10272.5|10282.8|10272.8|10280|10270|18
1621003430000|2021-05-14 14:43:50|10282.3|10272.3|10284|10274|10284|10274|10281.8|10271.8|10
1621003440000|2021-05-14 14:44:00|10285|10275|10286|10276|10288.5|10278.5|10285|10275|15
1621003450000|2021-05-14 14:44:10|10285.8|10275.8|10281|10271|10285.8|10275.8|10281|10271|15
1621003460000|2021-05-14 14:44:20|10281.5|10271.5|10283.8|10273.8|10283.8|10273.8|10281.5|10271.5|17
1621003470000|2021-05-14 14:44:30|10284.5|10274.5|10286.8|10276.8|10287|10277|10284.5|10274.5|8
1621003480000|2021-05-14 14:44:40|10286.5|10276.5|10288.3|10278.3|10288.3|10278.3|10286.3|10276.3|8
1621003490000|2021-05-14 14:44:50|10288.8|10278.8|10292.3|10282.3|10293.3|10283.3|10288.8|10278.8|12
1621003500000|2021-05-14 14:45:00|10292.5|10282.5|10295|10285|10295.8|10285.8|10292.5|10282.5|13
1621003510000|2021-05-14 14:45:10|10294.5|10284.5|10288|10278|10294.5|10284.5|10288|10278|19
1621003520000|2021-05-14 14:45:20|10287.8|10277.8|10289|10279|10289.5|10279.5|10287.3|10277.3|11
1621003530000|2021-05-14 14:45:30|10288.8|10278.8|10291.8|10281.8|10291.8|10281.8|10288.8|10278.8|11
1621003540000|2021-05-14 14:45:40|10292|10282|10288.5|10278.5|10293.3|10283.3|10288.5|10278.5|12
1621003550000|2021-05-14 14:45:50|10288|10278|10289.8|10279.8|10289.8|10279.8|10287.8|10277.8|10
1621003560000|2021-05-14 14:46:00|10290|10280|10291.5|10281.5|10291.5|10281.5|10289.3|10279.3|14
1621003570000|2021-05-14 14:46:10|10291.3|10281.3|10292.3|10282.3|10294.3|10284.3|10290.8|10280.8|22
1621003580000|2021-05-14 14:46:20|10292.5|10282.5|10289.5|10279.5|10292.8|10282.8|10289.3|10279.3|13
1621003590000|2021-05-14 14:46:30|10289.3|10279.3|10289.5|10279.5|10290|10280|10289|10279|10
1621003600000|2021-05-14 14:46:40|10288|10278|10290|10280|10290|10280|10287.5|10277.5|10
1621003610000|2021-05-14 14:46:50|10291|10281|10291|10281|10293|10283|10290.8|10280.8|12
1621003620000|2021-05-14 14:47:00|10290.8|10280.8|10292.8|10282.8|10293.5|10283.5|10288.8|10278.8|15
1621003630000|2021-05-14 14:47:10|10293.5|10283.5|10291|10281|10293.5|10283.5|10289.5|10279.5|19
1621003640000|2021-05-14 14:47:20|10291.5|10281.5|10291|10281|10292|10282|10289.8|10279.8|22
1621003650000|2021-05-14 14:47:30|10291.3|10281.3|10291.5|10281.5|10291.8|10281.8|10289.8|10279.8|19
1621003660000|2021-05-14 14:47:40|10291|10281|10290|10280|10291.5|10281.5|10289.8|10279.8|11
1621003670000|2021-05-14 14:47:50|10289.8|10279.8|10286.3|10276.3|10289.8|10279.8|10286.3|10276.3|12
1621003680000|2021-05-14 14:48:00|10285.8|10275.8|10283.8|10273.8|10285.8|10275.8|10283.5|10273.5|12
1621003690000|2021-05-14 14:48:10|10283.3|10273.3|10283.5|10273.5|10283.5|10273.5|10282.3|10272.3|13
1621003700000|2021-05-14 14:48:20|10283.8|10273.8|10285.5|10275.5|10285.8|10275.8|10283.8|10273.8|16
1621003710000|2021-05-14 14:48:30|10285.8|10275.8|10283|10273|10286|10276|10283|10273|12
1621003720000|2021-05-14 14:48:40|10282.3|10272.3|10283|10273|10283|10273|10281.8|10271.8|13
1621003730000|2021-05-14 14:48:50|10283.5|10273.5|10282.5|10272.5|10283.5|10273.5|10282.5|10272.5|10
1621003740000|2021-05-14 14:49:00|10283.3|10273.3|10283.3|10273.3|10283.8|10273.8|10283.3|10273.3|4
1621003750000|2021-05-14 14:49:10|10283.5|10273.5|10283.3|10273.3|10284|10274|10283.3|10273.3|4
1621003760000|2021-05-14 14:49:20|10283.5|10273.5|10285.8|10275.8|10285.8|10275.8|10283.5|10273.5|5
1621003770000|2021-05-14 14:49:30|10286.3|10276.3|10288.5|10278.5|10288.8|10278.8|10286.3|10276.3|10
1621003780000|2021-05-14 14:49:40|10289.3|10279.3|10288.8|10278.8|10289.3|10279.3|10288.8|10278.8|5
1621003790000|2021-05-14 14:49:50|10289|10279|10290.3|10280.3|10290.5|10280.5|10289|10279|9
1621003800000|2021-05-14 14:50:00|10289|10279|10287.3|10277.3|10289|10279|10287.3|10277.3|7
1621003810000|2021-05-14 14:50:10|10287|10277|10290|10280|10290|10280|10286.5|10276.5|9
1621003820000|2021-05-14 14:50:20|10290.3|10280.3|10293.3|10283.3|10293.3|10283.3|10290|10280|9
1621003830000|2021-05-14 14:50:30|10293|10283|10292.3|10282.3|10293|10283|10292|10282|6
1621003840000|2021-05-14 14:50:40|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10292.5|10282.5|2
1621003850000|2021-05-14 14:50:50|10292.3|10282.3|10289.8|10279.8|10292.3|10282.3|10289.8|10279.8|4
1621003860000|2021-05-14 14:51:00|10289.3|10279.3|10291|10281|10291|10281|10289|10279|11
1621003870000|2021-05-14 14:51:10|10292|10282|10293.5|10283.5|10295.8|10285.8|10292|10282|9
1621003880000|2021-05-14 14:51:20|10293.8|10283.8|10292.5|10282.5|10295.5|10285.5|10292.5|10282.5|9
1621003890000|2021-05-14 14:51:30|10292.3|10282.3|10289|10279|10292.3|10282.3|10288.8|10278.8|12
1621003900000|2021-05-14 14:51:40|10289.3|10279.3|10290|10280|10290|10280|10289.3|10279.3|5
1621003910000|2021-05-14 14:51:50|10289.5|10279.5|10290|10280|10290.5|10280.5|10289.5|10279.5|6
1621003920000|2021-05-14 14:52:00|10291|10281|10288.5|10278.5|10291.3|10281.3|10288.5|10278.5|13
1621003930000|2021-05-14 14:52:10|10288.3|10278.3|10288.5|10278.5|10288.8|10278.8|10287.8|10277.8|6
1621003940000|2021-05-14 14:52:20|10288.8|10278.8|10287.5|10277.5|10289|10279|10287.5|10277.5|4
1621003950000|2021-05-14 14:52:30|10287.3|10277.3|10288.3|10278.3|10288.3|10278.3|10287.3|10277.3|4
1621003960000|2021-05-14 14:52:40|10288|10278|10287.5|10277.5|10288.3|10278.3|10287.3|10277.3|7
1621003970000|2021-05-14 14:52:50|10287.3|10277.3|10287.5|10277.5|10287.5|10277.5|10287|10277|4
1621003980000|2021-05-14 14:53:00|10288|10278|10287.3|10277.3|10288.5|10278.5|10286.8|10276.8|8
1621003990000|2021-05-14 14:53:10|10288|10278|10287.8|10277.8|10288|10278|10287.3|10277.3|7
1621004000000|2021-05-14 14:53:20|10287.3|10277.3|10281.5|10271.5|10287.8|10277.8|10281.5|10271.5|10
1621004010000|2021-05-14 14:53:30|10282|10272|10281|10271|10282.3|10272.3|10279.3|10269.3|12
1621004020000|2021-05-14 14:53:40|10280.8|10270.8|10279.3|10269.3|10280.8|10270.8|10278.8|10268.8|5
1621004030000|2021-05-14 14:53:50|10279.5|10269.5|10282.3|10272.3|10282.3|10272.3|10279.5|10269.5|8
1621004040000|2021-05-14 14:54:00|10282.8|10272.8|10285.3|10275.3|10285.5|10275.5|10282.8|10272.8|12
1621004050000|2021-05-14 14:54:10|10285.5|10275.5|10288|10278|10288.5|10278.5|10285.3|10275.3|12
1621004060000|2021-05-14 14:54:20|10287.5|10277.5|10289.8|10279.8|10289.8|10279.8|10287.3|10277.3|12
1621004070000|2021-05-14 14:54:30|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|1
1621004080000|2021-05-14 14:54:40|10289.3|10279.3|10290.8|10280.8|10291|10281|10289.3|10279.3|8
1621004090000|2021-05-14 14:54:50|10291|10281|10286.5|10276.5|10291|10281|10286.5|10276.5|14
1621004100000|2021-05-14 14:55:00|10286.3|10276.3|10287.8|10277.8|10288|10278|10286.3|10276.3|9
1621004110000|2021-05-14 14:55:10|10287.5|10277.5|10287.5|10277.5|10288.3|10278.3|10286.3|10276.3|15
1621004120000|2021-05-14 14:55:20|10288|10278|10288.8|10278.8|10288.8|10278.8|10288|10278|5
1621004130000|2021-05-14 14:55:30|10288.5|10278.5|10284|10274|10288.5|10278.5|10284|10274|11
1621004140000|2021-05-14 14:55:40|10284.3|10274.3|10281.5|10271.5|10285|10275|10281.5|10271.5|11
1621004150000|2021-05-14 14:55:50|10282|10272|10281.5|10271.5|10282.5|10272.5|10281.5|10271.5|10
1621004160000|2021-05-14 14:56:00|10282|10272|10281.8|10271.8|10283.5|10273.5|10281.3|10271.3|22
1621004170000|2021-05-14 14:56:10|10281.3|10271.3|10281|10271|10282.8|10272.8|10280.5|10270.5|12
1621004180000|2021-05-14 14:56:20|10281.5|10271.5|10281.6|10271.6|10284.3|10274.3|10281.5|10271.5|14
1621004190000|2021-05-14 14:56:30|10282.5|10272.5|10281.5|10271.5|10283.8|10273.8|10281.5|10271.5|8
1621004200000|2021-05-14 14:56:40|10281.3|10271.3|10283|10273|10283|10273|10281|10271|16
1621004210000|2021-05-14 14:56:50|10282.5|10272.5|10285.8|10275.8|10286.3|10276.3|10282.5|10272.5|12
1621004220000|2021-05-14 14:57:00|10286.3|10276.3|10289|10279|10289.5|10279.5|10286.3|10276.3|14
1621004230000|2021-05-14 14:57:10|10288.8|10278.8|10289|10279|10291.8|10281.8|10288.8|10278.8|19
1621004240000|2021-05-14 14:57:20|10289.3|10279.3|10290.5|10280.5|10291|10281|10289.3|10279.3|6
1621004250000|2021-05-14 14:57:30|10290.8|10280.8|10287|10277|10291|10281|10287|10277|11
1621004260000|2021-05-14 14:57:40|10287.3|10277.3|10289.8|10279.8|10289.8|10279.8|10287.3|10277.3|9
1621004270000|2021-05-14 14:57:50|10289.3|10279.3|10291.3|10281.3|10291.3|10281.3|10288.8|10278.8|6
1621004280000|2021-05-14 14:58:00|10290.8|10280.8|10291.8|10281.8|10292|10282|10290.8|10280.8|12
1621004290000|2021-05-14 14:58:10|10291.5|10281.5|10288.8|10278.8|10291.5|10281.5|10288.8|10278.8|8
1621004300000|2021-05-14 14:58:20|10288.5|10278.5|10290|10280|10290|10280|10288.5|10278.5|9
1621004310000|2021-05-14 14:58:30|10290.3|10280.3|10291|10281|10291|10281|10290.3|10280.3|8
1621004320000|2021-05-14 14:58:40|10290.5|10280.5|10289.5|10279.5|10290.5|10280.5|10289|10279|7
1621004330000|2021-05-14 14:58:50|10289.8|10279.8|10289|10279|10290.3|10280.3|10289|10279|5
1621004340000|2021-05-14 14:59:00|10289.5|10279.5|10289|10279|10290|10280|10288.5|10278.5|12
1621004350000|2021-05-14 14:59:10|10288.8|10278.8|10287.3|10277.3|10288.8|10278.8|10286.3|10276.3|7
1621004360000|2021-05-14 14:59:20|10287|10277|10284.8|10274.8|10287|10277|10284|10274|9
1621004370000|2021-05-14 14:59:30|10284.5|10274.5|10282.5|10272.5|10284.5|10274.5|10281.5|10271.5|7
1621004380000|2021-05-14 14:59:40|10282|10272|10280.8|10270.8|10283.8|10273.8|10280.8|10270.8|15
1621004390000|2021-05-14 14:59:50|10280.5|10270.5|10279.5|10269.5|10280.5|10270.5|10278|10268|11
1621004400000|2021-05-14 15:00:00|10280.3|10270.3|10275|10265|10280.3|10270.3|10275|10265|12
1621004410000|2021-05-14 15:00:10|10274.5|10264.5|10272.5|10262.5|10274.5|10264.5|10272.5|10262.5|14
1621004420000|2021-05-14 15:00:20|10272.8|10262.8|10265.5|10255.5|10272.8|10262.8|10265|10255|28
1621004430000|2021-05-14 15:00:30|10265|10255|10261.8|10251.8|10265.3|10255.3|10260.8|10250.8|20
1621004440000|2021-05-14 15:00:40|10262.5|10252.5|10266.5|10256.5|10267.3|10257.3|10262.5|10252.5|16
1621004450000|2021-05-14 15:00:50|10266.6|10256.6|10263|10253|10267.5|10257.5|10262.8|10252.8|18
1621004460000|2021-05-14 15:01:00|10262.3|10252.3|10256.5|10246.5|10262.3|10252.3|10256.5|10246.5|23
1621004470000|2021-05-14 15:01:10|10256.3|10246.3|10247.8|10237.8|10256.3|10246.3|10247.8|10237.8|25
1621004480000|2021-05-14 15:01:20|10247|10237|10245.8|10235.8|10247|10237|10239.5|10229.5|30
1621004490000|2021-05-14 15:01:30|10245.3|10235.3|10249.3|10239.3|10249.3|10239.3|10243.3|10233.3|16
1621004500000|2021-05-14 15:01:40|10249.5|10239.5|10243.3|10233.3|10250.3|10240.3|10243.3|10233.3|13
1621004510000|2021-05-14 15:01:50|10243.5|10233.5|10238.8|10228.8|10243.5|10233.5|10236.8|10226.8|29
1621004520000|2021-05-14 15:02:00|10238|10228|10236.3|10226.3|10240.3|10230.3|10235.8|10225.8|30
1621004530000|2021-05-14 15:02:10|10236.8|10226.8|10237|10227|10239.8|10229.8|10236.3|10226.3|29
1621004540000|2021-05-14 15:02:20|10236.3|10226.3|10246.5|10236.5|10247.3|10237.3|10236.3|10226.3|24
1621004550000|2021-05-14 15:02:30|10246.8|10236.8|10244.3|10234.3|10249.3|10239.3|10242|10232|18
1621004560000|2021-05-14 15:02:40|10244.8|10234.8|10250.3|10240.3|10250.3|10240.3|10244.8|10234.8|14
1621004570000|2021-05-14 15:02:50|10249.8|10239.8|10248|10238|10251.5|10241.5|10248|10238|17
1621004580000|2021-05-14 15:03:00|10248.5|10238.5|10250.5|10240.5|10251.3|10241.3|10247.8|10237.8|18
1621004590000|2021-05-14 15:03:10|10250.8|10240.8|10248.8|10238.8|10251.3|10241.3|10248.8|10238.8|13
1621004600000|2021-05-14 15:03:20|10249|10239|10248.3|10238.3|10251|10241|10248.3|10238.3|13
1621004610000|2021-05-14 15:03:30|10247.8|10237.8|10246.8|10236.8|10247.8|10237.8|10245.5|10235.5|10
1621004620000|2021-05-14 15:03:40|10246.5|10236.5|10250.3|10240.3|10250.3|10240.3|10246.5|10236.5|14
1621004630000|2021-05-14 15:03:50|10250.5|10240.5|10248.8|10238.8|10251|10241|10248.8|10238.8|15
1621004640000|2021-05-14 15:04:00|10249|10239|10246.3|10236.3|10249|10239|10246.3|10236.3|7
1621004650000|2021-05-14 15:04:10|10246.5|10236.5|10242|10232|10246.8|10236.8|10242|10232|10
1621004660000|2021-05-14 15:04:20|10242.3|10232.3|10241.3|10231.3|10243.9|10233.9|10240.8|10230.8|14
1621004670000|2021-05-14 15:04:30|10241|10231|10241|10231|10241.8|10231.8|10240.3|10230.3|17
1621004680000|2021-05-14 15:04:40|10241.5|10231.5|10241|10231|10242|10232|10241|10231|6
1621004690000|2021-05-14 15:04:50|10241.3|10231.3|10243.3|10233.3|10243.8|10233.8|10241.3|10231.3|13
1621004700000|2021-05-14 15:05:00|10243.5|10233.5|10252|10242|10252|10242|10243.3|10233.3|17
1621004710000|2021-05-14 15:05:10|10252.5|10242.5|10251.8|10241.8|10254|10244|10251.8|10241.8|15
1621004720000|2021-05-14 15:05:20|10251.3|10241.3|10250.3|10240.3|10252|10242|10248.8|10238.8|16
1621004730000|2021-05-14 15:05:30|10250|10240|10250|10240|10250.3|10240.3|10250|10240|5
1621004740000|2021-05-14 15:05:40|10250.5|10240.5|10253.8|10243.8|10253.8|10243.8|10250.5|10240.5|9
1621004750000|2021-05-14 15:05:50|10253.6|10243.6|10253|10243|10253.8|10243.8|10253|10243|5
1621004760000|2021-05-14 15:06:00|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|1
1621004770000|2021-05-14 15:06:10|10253.5|10243.5|10254.8|10244.8|10255.8|10245.8|10253.5|10243.5|12
1621004780000|2021-05-14 15:06:20|10254.5|10244.5|10258.3|10248.3|10258.3|10248.3|10254.5|10244.5|10
1621004790000|2021-05-14 15:06:30|10258.5|10248.5|10259|10249|10260|10250|10258|10248|17
1621004800000|2021-05-14 15:06:40|10258.8|10248.8|10263|10253|10264.3|10254.3|10258.5|10248.5|21
1621004810000|2021-05-14 15:06:50|10262.5|10252.5|10262|10252|10263|10253|10261.3|10251.3|12
1621004820000|2021-05-14 15:07:00|10261.8|10251.8|10258|10248|10261.8|10251.8|10257|10247|16
1621004830000|2021-05-14 15:07:10|10258.3|10248.3|10256.5|10246.5|10258.3|10248.3|10254.3|10244.3|15
1621004840000|2021-05-14 15:07:20|10257|10247|10255.3|10245.3|10258.3|10248.3|10254.5|10244.5|17
1621004850000|2021-05-14 15:07:30|10255|10245|10254.3|10244.3|10255.5|10245.5|10253.8|10243.8|12
1621004860000|2021-05-14 15:07:40|10254|10244|10250.5|10240.5|10254|10244|10249.8|10239.8|10
1621004870000|2021-05-14 15:07:50|10249.8|10239.8|10255|10245|10255|10245|10249.5|10239.5|9
1621004880000|2021-05-14 15:08:00|10254.8|10244.8|10255.8|10245.8|10255.8|10245.8|10251|10241|18
1621004890000|2021-05-14 15:08:10|10256.3|10246.3|10253.8|10243.8|10257.3|10247.3|10253.8|10243.8|15
1621004900000|2021-05-14 15:08:20|10253.5|10243.5|10250|10240|10253.5|10243.5|10249.8|10239.8|14
1621004910000|2021-05-14 15:08:30|10249.8|10239.8|10251.8|10241.8|10252|10242|10249.8|10239.8|7
1621004920000|2021-05-14 15:08:40|10251|10241|10248.5|10238.5|10251.3|10241.3|10248.5|10238.5|13
1621004930000|2021-05-14 15:08:50|10249.3|10239.3|10252|10242|10252|10242|10248.8|10238.8|13
1621004940000|2021-05-14 15:09:00|10252.5|10242.5|10252.3|10242.3|10254.8|10244.8|10251.8|10241.8|20
1621004950000|2021-05-14 15:09:10|10252.5|10242.5|10254.5|10244.5|10254.5|10244.5|10252|10242|11
1621004960000|2021-05-14 15:09:20|10253|10243|10249.3|10239.3|10253.3|10243.3|10249.3|10239.3|12
1621004970000|2021-05-14 15:09:30|10249.8|10239.8|10249.3|10239.3|10249.8|10239.8|10249.3|10239.3|2
1621004980000|2021-05-14 15:09:40|10250|10240|10249|10239|10250|10240|10248.5|10238.5|6
1621004990000|2021-05-14 15:09:50|10250|10240|10249|10239|10250.8|10240.8|10248.8|10238.8|9
1621005000000|2021-05-14 15:10:00|10248.5|10238.5|10248.3|10238.3|10248.8|10238.8|10245.8|10235.8|13
1621005010000|2021-05-14 15:10:10|10248.5|10238.5|10252.8|10242.8|10252.8|10242.8|10247|10237|21
1621005020000|2021-05-14 15:10:20|10253.5|10243.5|10252.3|10242.3|10255|10245|10250.3|10240.3|22
1621005030000|2021-05-14 15:10:30|10252|10242|10253|10243|10254|10244|10250.5|10240.5|16
1621005040000|2021-05-14 15:10:40|10253.3|10243.3|10255.8|10245.8|10256|10246|10253.3|10243.3|13
1621005050000|2021-05-14 15:10:50|10255.3|10245.3|10257.3|10247.3|10258.3|10248.3|10255.3|10245.3|11
1621005060000|2021-05-14 15:11:00|10257.8|10247.8|10254.8|10244.8|10257.8|10247.8|10254.8|10244.8|17
1621005070000|2021-05-14 15:11:10|10254.3|10244.3|10253.3|10243.3|10254.5|10244.5|10253|10243|9
1621005080000|2021-05-14 15:11:20|10253.5|10243.5|10254.8|10244.8|10254.8|10244.8|10253.5|10243.5|10
1621005090000|2021-05-14 15:11:30|10254.5|10244.5|10257.3|10247.3|10257.3|10247.3|10254.5|10244.5|9
1621005100000|2021-05-14 15:11:40|10257|10247|10255.8|10245.8|10257|10247|10254.3|10244.3|16
1621005110000|2021-05-14 15:11:50|10256|10246|10254.3|10244.3|10256|10246|10254|10244|5
1621005120000|2021-05-14 15:12:00|10254|10244|10249.3|10239.3|10254|10244|10249.3|10239.3|10
1621005130000|2021-05-14 15:12:10|10249.8|10239.8|10249.5|10239.5|10250.5|10240.5|10249.5|10239.5|6
1621005140000|2021-05-14 15:12:20|10250.3|10240.3|10255.3|10245.3|10255.3|10245.3|10250.3|10240.3|11
1621005150000|2021-05-14 15:12:30|10255|10245|10256.3|10246.3|10256.3|10246.3|10254.5|10244.5|7
1621005160000|2021-05-14 15:12:40|10253.8|10243.8|10257.5|10247.5|10257.5|10247.5|10253.5|10243.5|12
1621005170000|2021-05-14 15:12:50|10257.3|10247.3|10260.3|10250.3|10260.3|10250.3|10256.8|10246.8|10
1621005180000|2021-05-14 15:13:00|10259|10249|10257.6|10247.6|10259|10249|10257.6|10247.6|8
1621005190000|2021-05-14 15:13:10|10257.5|10247.5|10258.5|10248.5|10258.5|10248.5|10257|10247|9
1621005200000|2021-05-14 15:13:20|10258.3|10248.3|10258.5|10248.5|10258.5|10248.5|10258|10248|5
1621005220000|2021-05-14 15:13:40|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|10257.8|10247.8|5
1621005230000|2021-05-14 15:13:50|10258.8|10248.8|10259|10249|10259|10249|10258.8|10248.8|2
1621005240000|2021-05-14 15:14:00|10258.5|10248.5|10260.3|10250.3|10260.3|10250.3|10258.3|10248.3|8
1621005260000|2021-05-14 15:14:20|10259.8|10249.8|10260.3|10250.3|10260.3|10250.3|10259.3|10249.3|6
1621005270000|2021-05-14 15:14:30|10260|10250|10260.8|10250.8|10260.8|10250.8|10259|10249|5
1621005280000|2021-05-14 15:14:40|10261|10251|10262|10252|10262.5|10252.5|10261|10251|5
1621005290000|2021-05-14 15:14:50|10261.8|10251.8|10262.5|10252.5|10263.8|10253.8|10261.8|10251.8|7
1621005300000|2021-05-14 15:15:00|10263.8|10253.8|10259.8|10249.8|10263.8|10253.8|10259.8|10249.8|16
1621005310000|2021-05-14 15:15:10|10259.5|10249.5|10263.8|10253.8|10263.8|10253.8|10259.5|10249.5|18
1621005320000|2021-05-14 15:15:20|10264.3|10254.3|10264|10254|10264.3|10254.3|10263.8|10253.8|4
1621005330000|2021-05-14 15:15:30|10263.8|10253.8|10264.3|10254.3|10264.5|10254.5|10263.5|10253.5|9
1621005340000|2021-05-14 15:15:40|10264|10254|10264.8|10254.8|10264.8|10254.8|10264|10254|3
1621005350000|2021-05-14 15:15:50|10265.3|10255.3|10267.8|10257.8|10268.5|10258.5|10265.3|10255.3|13
1621005360000|2021-05-14 15:16:00|10267.3|10257.3|10265|10255|10267.3|10257.3|10264.8|10254.8|12
1621005370000|2021-05-14 15:16:10|10264.8|10254.8|10270.5|10260.5|10270.5|10260.5|10264.8|10254.8|18
1621005380000|2021-05-14 15:16:20|10270.8|10260.8|10271.8|10261.8|10272.8|10262.8|10270.3|10260.3|14
1621005390000|2021-05-14 15:16:30|10271.5|10261.5|10272|10262|10274.5|10264.5|10271.3|10261.3|24
1621005400000|2021-05-14 15:16:40|10272.8|10262.8|10273.5|10263.5|10274.3|10264.3|10272.3|10262.3|13
1621005410000|2021-05-14 15:16:50|10272.3|10262.3|10269.8|10259.8|10272.3|10262.3|10269.8|10259.8|11
1621005420000|2021-05-14 15:17:00|10269.3|10259.3|10271.3|10261.3|10271.3|10261.3|10268.5|10258.5|13
1621005430000|2021-05-14 15:17:10|10271.5|10261.5|10272.3|10262.3|10272.8|10262.8|10271.5|10261.5|14
1621005440000|2021-05-14 15:17:20|10271.5|10261.5|10272.5|10262.5|10272.5|10262.5|10270.8|10260.8|14
1621005450000|2021-05-14 15:17:30|10272|10262|10270|10260|10272|10262|10269|10259|11
1621005460000|2021-05-14 15:17:40|10269.8|10259.8|10270|10260|10270|10260|10269.5|10259.5|4
1621005470000|2021-05-14 15:17:50|10269.8|10259.8|10270.3|10260.3|10270.3|10260.3|10269.8|10259.8|3
1621005480000|2021-05-14 15:18:00|10271|10261|10271.8|10261.8|10273.8|10263.8|10271|10261|7
1621005490000|2021-05-14 15:18:10|10271.5|10261.5|10273.3|10263.3|10273.3|10263.3|10271.3|10261.3|9
1621005510000|2021-05-14 15:18:30|10273.5|10263.5|10273.5|10263.5|10273.8|10263.8|10273|10263|6
1621005520000|2021-05-14 15:18:40|10273.3|10263.3|10273.8|10263.8|10273.8|10263.8|10273.3|10263.3|8
1621005530000|2021-05-14 15:18:50|10273.5|10263.5|10272|10262|10273.5|10263.5|10272|10262|5
1621005540000|2021-05-14 15:19:00|10271.5|10261.5|10270.5|10260.5|10271.5|10261.5|10270.5|10260.5|4
1621005550000|2021-05-14 15:19:10|10270|10260|10267.5|10257.5|10270|10260|10267.5|10257.5|4
1621005560000|2021-05-14 15:19:20|10267|10257|10269|10259|10269|10259|10267|10257|7
1621005570000|2021-05-14 15:19:30|10270.3|10260.3|10273.8|10263.8|10274|10264|10270.3|10260.3|10
1621005580000|2021-05-14 15:19:40|10274|10264|10274|10264|10274|10264|10273.8|10263.8|5
1621005590000|2021-05-14 15:19:50|10274.3|10264.3|10274.8|10264.8|10275|10265|10274.3|10264.3|6
1621005600000|2021-05-14 15:20:00|10274.5|10264.5|10275.5|10265.5|10275.5|10265.5|10274.3|10264.3|9
1621005610000|2021-05-14 15:20:10|10275.3|10265.3|10272.5|10262.5|10275.3|10265.3|10272.5|10262.5|9
1621005620000|2021-05-14 15:20:20|10272.3|10262.3|10270.5|10260.5|10272.3|10262.3|10270.5|10260.5|4
1621005630000|2021-05-14 15:20:30|10270.8|10260.8|10271.5|10261.5|10272.8|10262.8|10270.5|10260.5|11
1621005640000|2021-05-14 15:20:40|10271.8|10261.8|10267.3|10257.3|10271.8|10261.8|10267.3|10257.3|10
1621005650000|2021-05-14 15:20:50|10266.8|10256.8|10268.8|10258.8|10269.3|10259.3|10266.8|10256.8|6
1621005660000|2021-05-14 15:21:00|10267.5|10257.5|10269.5|10259.5|10269.8|10259.8|10267.5|10257.5|5
1621005670000|2021-05-14 15:21:10|10268.8|10258.8|10271.3|10261.3|10271.3|10261.3|10268.8|10258.8|5
1621005680000|2021-05-14 15:21:20|10271.5|10261.5|10271.3|10261.3|10271.5|10261.5|10271.3|10261.3|2
1621005690000|2021-05-14 15:21:30|10271.5|10261.5|10270|10260|10272|10262|10270|10260|8
1621005700000|2021-05-14 15:21:40|10269.8|10259.8|10268.8|10258.8|10269.8|10259.8|10268.8|10258.8|2
1621005710000|2021-05-14 15:21:50|10268.5|10258.5|10264.5|10254.5|10268.5|10258.5|10264.5|10254.5|7
1621005720000|2021-05-14 15:22:00|10265|10255|10268.6|10258.6|10269|10259|10264.5|10254.5|13
1621005730000|2021-05-14 15:22:10|10268.9|10258.9|10270.8|10260.8|10271.6|10261.6|10268.9|10258.9|8
1621005740000|2021-05-14 15:22:20|10271.5|10261.5|10269.5|10259.5|10271.8|10261.8|10269.5|10259.5|5
1621005750000|2021-05-14 15:22:30|10269.3|10259.3|10270.8|10260.8|10271|10261|10269.3|10259.3|6
1621005760000|2021-05-14 15:22:40|10272.3|10262.3|10272.5|10262.5|10272.5|10262.5|10272.3|10262.3|2
1621005770000|2021-05-14 15:22:50|10271|10261|10272.3|10262.3|10273|10263|10270.5|10260.5|13
1621005780000|2021-05-14 15:23:00|10272|10262|10270.8|10260.8|10272|10262|10270.4|10260.4|13
1621005790000|2021-05-14 15:23:10|10270.3|10260.3|10268.8|10258.8|10270.5|10260.5|10268.3|10258.3|9
1621005810000|2021-05-14 15:23:30|10268.5|10258.5|10268.5|10258.5|10268.5|10258.5|10268.5|10258.5|1
1621005820000|2021-05-14 15:23:40|10268.8|10258.8|10270|10260|10270.8|10260.8|10268.8|10258.8|6
1621005830000|2021-05-14 15:23:50|10268.8|10258.8|10269|10259|10269|10259|10268.5|10258.5|3
1621005840000|2021-05-14 15:24:00|10268.8|10258.8|10268|10258|10268.8|10258.8|10267.5|10257.5|7
1621005850000|2021-05-14 15:24:10|10268.3|10258.3|10268.3|10258.3|10268.3|10258.3|10267.8|10257.8|4
1621005860000|2021-05-14 15:24:20|10268|10258|10267.3|10257.3|10268|10258|10267.3|10257.3|2
1621005870000|2021-05-14 15:24:30|10267|10257|10267|10257|10267|10257|10267|10257|1
1621005880000|2021-05-14 15:24:40|10266.8|10256.8|10267.3|10257.3|10267.3|10257.3|10266.8|10256.8|3
1621005890000|2021-05-14 15:24:50|10267|10257|10270.3|10260.3|10271.8|10261.8|10266.3|10256.3|18
1621005900000|2021-05-14 15:25:00|10270.5|10260.5|10275|10265|10275|10265|10270.5|10260.5|11
1621005910000|2021-05-14 15:25:10|10276|10266|10277.3|10267.3|10277.8|10267.8|10276|10266|10
1621005920000|2021-05-14 15:25:20|10277|10267|10279|10269|10279|10269|10276|10266|12
1621005930000|2021-05-14 15:25:30|10279.5|10269.5|10281.3|10271.3|10281.3|10271.3|10279.3|10269.3|9
1621005940000|2021-05-14 15:25:40|10281.8|10271.8|10280.8|10270.8|10281.8|10271.8|10280.3|10270.3|14
1621005950000|2021-05-14 15:25:50|10280.5|10270.5|10281.3|10271.3|10281.3|10271.3|10280.3|10270.3|8
1621005960000|2021-05-14 15:26:00|10281.5|10271.5|10281|10271|10282|10272|10280.8|10270.8|9
1621005970000|2021-05-14 15:26:10|10281.3|10271.3|10281.3|10271.3|10282|10272|10281.3|10271.3|5
1621005980000|2021-05-14 15:26:20|10281|10271|10280.5|10270.5|10281|10271|10279.8|10269.8|10
1621005990000|2021-05-14 15:26:30|10279.5|10269.5|10277|10267|10279.5|10269.5|10277|10267|7
1621006000000|2021-05-14 15:26:40|10277.3|10267.3|10279.3|10269.3|10279.3|10269.3|10277.3|10267.3|7
1621006020000|2021-05-14 15:27:00|10278.8|10268.8|10278.8|10268.8|10278.8|10268.8|10276|10266|15
1621006030000|2021-05-14 15:27:10|10279|10269|10281.8|10271.8|10281.8|10271.8|10279|10269|11
1621006040000|2021-05-14 15:27:20|10282|10272|10284|10274|10284|10274|10282|10272|9
1621006050000|2021-05-14 15:27:30|10283.5|10273.5|10283.3|10273.3|10284|10274|10282.5|10272.5|10
1621006060000|2021-05-14 15:27:40|10283|10273|10284.5|10274.5|10284.5|10274.5|10282.8|10272.8|8
1621006070000|2021-05-14 15:27:50|10284|10274|10283.8|10273.8|10284.5|10274.5|10282.5|10272.5|13
1621006080000|2021-05-14 15:28:00|10283.5|10273.5|10284.5|10274.5|10286|10276|10281|10271|17
1621006090000|2021-05-14 15:28:10|10285|10275|10287|10277|10288.3|10278.3|10285|10275|14
1621006100000|2021-05-14 15:28:20|10287.3|10277.3|10284.8|10274.8|10287.3|10277.3|10284|10274|9
1621006110000|2021-05-14 15:28:30|10284.5|10274.5|10284.3|10274.3|10285|10275|10283|10273|13
1621006120000|2021-05-14 15:28:40|10285|10275|10288|10278|10288.5|10278.5|10285|10275|12
1621006130000|2021-05-14 15:28:50|10288.3|10278.3|10287.3|10277.3|10288.3|10278.3|10286.8|10276.8|7
1621006140000|2021-05-14 15:29:00|10287|10277|10284|10274|10287.3|10277.3|10284|10274|13
1621006150000|2021-05-14 15:29:10|10283.5|10273.5|10284.3|10274.3|10285.3|10275.3|10283.5|10273.5|6
1621006160000|2021-05-14 15:29:20|10284|10274|10282.5|10272.5|10284|10274|10282.5|10272.5|6
1621006170000|2021-05-14 15:29:30|10282.3|10272.3|10282.5|10272.5|10282.5|10272.5|10282|10272|4
1621006180000|2021-05-14 15:29:40|10282.8|10272.8|10282.5|10272.5|10283.3|10273.3|10282.5|10272.5|5
1621006190000|2021-05-14 15:29:50|10282.8|10272.8|10283.8|10273.8|10283.8|10273.8|10282.8|10272.8|5
1621006200000|2021-05-14 15:30:00|10284|10274|10282.5|10272.5|10284|10274|10281.8|10271.8|8
1621006210000|2021-05-14 15:30:10|10282.8|10272.8|10281.5|10271.5|10282.8|10272.8|10281|10271|7
1621006220000|2021-05-14 15:30:20|10282|10272|10282.5|10272.5|10282.5|10272.5|10282|10272|5
1621006230000|2021-05-14 15:30:30|10282|10272|10282|10272|10282.5|10272.5|10281.3|10271.3|12
1621006240000|2021-05-14 15:30:40|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|1
1621006250000|2021-05-14 15:30:50|10281.8|10271.8|10279.5|10269.5|10281.8|10271.8|10279.5|10269.5|11
1621006260000|2021-05-14 15:31:00|10279.3|10269.3|10277.8|10267.8|10279.3|10269.3|10277.8|10267.8|3
1621006270000|2021-05-14 15:31:10|10277.3|10267.3|10275.8|10265.8|10277.8|10267.8|10275.8|10265.8|10
1621006280000|2021-05-14 15:31:20|10276.3|10266.3|10278.5|10268.5|10278.5|10268.5|10276.3|10266.3|10
1621006290000|2021-05-14 15:31:30|10278.8|10268.8|10278.3|10268.3|10281|10271|10278.3|10268.3|11
1621006300000|2021-05-14 15:31:40|10279|10269|10277|10267|10279|10269|10277|10267|7
1621006310000|2021-05-14 15:31:50|10276.8|10266.8|10277.8|10267.8|10278.5|10268.5|10276.8|10266.8|8
1621006320000|2021-05-14 15:32:00|10278.3|10268.3|10277.8|10267.8|10278.5|10268.5|10276.3|10266.3|9
1621006330000|2021-05-14 15:32:10|10278.3|10268.3|10278.5|10268.5|10278.5|10268.5|10276.8|10266.8|11
1621006340000|2021-05-14 15:32:20|10277.8|10267.8|10277.8|10267.8|10278.5|10268.5|10276.8|10266.8|17
1621006350000|2021-05-14 15:32:30|10277.3|10267.3|10275.8|10265.8|10278.5|10268.5|10275.8|10265.8|12
1621006360000|2021-05-14 15:32:40|10276.3|10266.3|10274.8|10264.8|10276.5|10266.5|10273.3|10263.3|10
1621006370000|2021-05-14 15:32:50|10274|10264|10273|10263|10274|10264|10273|10263|12
1621006380000|2021-05-14 15:33:00|10272.8|10262.8|10277|10267|10277|10267|10272.5|10262.5|17
1621006390000|2021-05-14 15:33:10|10276.8|10266.8|10277|10267|10280.5|10270.5|10276.5|10266.5|21
1621006400000|2021-05-14 15:33:20|10277.3|10267.3|10277|10267|10277.5|10267.5|10276|10266|8
1621006410000|2021-05-14 15:33:30|10277.5|10267.5|10277|10267|10279|10269|10277|10267|9
1621006420000|2021-05-14 15:33:40|10276|10266|10274.3|10264.3|10276|10266|10274|10264|6
1621006430000|2021-05-14 15:33:50|10274|10264|10274.3|10264.3|10274.3|10264.3|10273.5|10263.5|4
1621006440000|2021-05-14 15:34:00|10273.8|10263.8|10272.8|10262.8|10274|10264|10272.8|10262.8|8
1621006450000|2021-05-14 15:34:10|10272.3|10262.3|10271.5|10261.5|10272.3|10262.3|10271.3|10261.3|13
1621006460000|2021-05-14 15:34:20|10271.8|10261.8|10269.5|10259.5|10273|10263|10269.5|10259.5|14
1621006470000|2021-05-14 15:34:30|10269|10259|10265.8|10255.8|10269.3|10259.3|10265.8|10255.8|13
1621006480000|2021-05-14 15:34:40|10266.8|10256.8|10267|10257|10268.5|10258.5|10266.8|10256.8|13
1621006490000|2021-05-14 15:34:50|10266.8|10256.8|10268|10258|10268.5|10258.5|10266.8|10256.8|16
1621006500000|2021-05-14 15:35:00|10268.5|10258.5|10266.8|10256.8|10268.5|10258.5|10266.5|10256.5|8
1621006510000|2021-05-14 15:35:10|10266.5|10256.5|10259|10249|10267.3|10257.3|10258.3|10248.3|13
1621006520000|2021-05-14 15:35:20|10259.3|10249.3|10262|10252|10262.3|10252.3|10259.3|10249.3|7
1621006530000|2021-05-14 15:35:30|10261.8|10251.8|10262|10252|10263.8|10253.8|10261.8|10251.8|10
1621006540000|2021-05-14 15:35:40|10261.8|10251.8|10262.3|10252.3|10262.8|10252.8|10261|10251|10
1621006550000|2021-05-14 15:35:50|10261.8|10251.8|10263|10253|10263.8|10253.8|10261.8|10251.8|8
1621006560000|2021-05-14 15:36:00|10262.8|10252.8|10259.5|10249.5|10262.8|10252.8|10257.8|10247.8|12
1621006570000|2021-05-14 15:36:10|10259.3|10249.3|10259|10249|10261|10251|10258.8|10248.8|15
1621006580000|2021-05-14 15:36:20|10259.3|10249.3|10259|10249|10260.5|10250.5|10258.8|10248.8|9
1621006590000|2021-05-14 15:36:30|10259.3|10249.3|10259.5|10249.5|10260.3|10250.3|10259.3|10249.3|9
1621006600000|2021-05-14 15:36:40|10260.5|10250.5|10258.5|10248.5|10260.5|10250.5|10258|10248|13
1621006610000|2021-05-14 15:36:50|10259|10249|10257.5|10247.5|10259.5|10249.5|10256.8|10246.8|15
1621006620000|2021-05-14 15:37:00|10257.3|10247.3|10256.8|10246.8|10259.3|10249.3|10256.8|10246.8|11
1621006630000|2021-05-14 15:37:10|10256.5|10246.5|10257.5|10247.5|10257.5|10247.5|10255.5|10245.5|12
1621006640000|2021-05-14 15:37:20|10257.3|10247.3|10258|10248|10258|10248|10256|10246|16
1621006650000|2021-05-14 15:37:30|10257.5|10247.5|10256.8|10246.8|10257.5|10247.5|10256|10246|12
1621006660000|2021-05-14 15:37:40|10257|10247|10257|10247|10258|10248|10257|10247|11
1621006670000|2021-05-14 15:37:50|10257.3|10247.3|10258.8|10248.8|10259.3|10249.3|10257.3|10247.3|11
1621006680000|2021-05-14 15:38:00|10259.3|10249.3|10258|10248|10259.5|10249.5|10257.5|10247.5|15
1621006690000|2021-05-14 15:38:10|10257.8|10247.8|10258|10248|10258|10248|10257.8|10247.8|4
1621006700000|2021-05-14 15:38:20|10258.5|10248.5|10260|10250|10260|10250|10258.5|10248.5|5
1621006710000|2021-05-14 15:38:30|10259.5|10249.5|10258.3|10248.3|10259.5|10249.5|10258|10248|10
1621006720000|2021-05-14 15:38:40|10258.8|10248.8|10259.8|10249.8|10260|10250|10258.8|10248.8|9
1621006730000|2021-05-14 15:38:50|10260|10250|10261|10251|10262.3|10252.3|10260|10250|11
1621006740000|2021-05-14 15:39:00|10261.8|10251.8|10259|10249|10262|10252|10257.8|10247.8|18
1621006750000|2021-05-14 15:39:10|10258.5|10248.5|10258.8|10248.8|10259.8|10249.8|10258|10248|11
1621006760000|2021-05-14 15:39:20|10258.3|10248.3|10258.8|10248.8|10258.8|10248.8|10258.3|10248.3|6
1621006770000|2021-05-14 15:39:30|10258.5|10248.5|10258|10248|10258.5|10248.5|10258|10248|3
1621006780000|2021-05-14 15:39:40|10257.5|10247.5|10257.3|10247.3|10257.8|10247.8|10256.8|10246.8|9
1621006790000|2021-05-14 15:39:50|10256.3|10246.3|10255.3|10245.3|10256.3|10246.3|10255|10245|8
1621006800000|2021-05-14 15:40:00|10255.5|10245.5|10256.3|10246.3|10256.3|10246.3|10254.5|10244.5|23
1621006810000|2021-05-14 15:40:10|10256.5|10246.5|10256|10246|10256.5|10246.5|10254.8|10244.8|17
1621006820000|2021-05-14 15:40:20|10255|10245|10255.5|10245.5|10256|10246|10255|10245|11
1621006830000|2021-05-14 15:40:30|10255.3|10245.3|10254.3|10244.3|10255.3|10245.3|10253|10243|13
1621006840000|2021-05-14 15:40:40|10254|10244|10254.8|10244.8|10255.3|10245.3|10254|10244|15
1621006850000|2021-05-14 15:40:50|10255|10245|10253.5|10243.5|10256.3|10246.3|10252.8|10242.8|14
1621006860000|2021-05-14 15:41:00|10253.3|10243.3|10252.8|10242.8|10254.5|10244.5|10252.8|10242.8|17
1621006870000|2021-05-14 15:41:10|10253|10243|10253|10243|10253.3|10243.3|10253|10243|3
1621006880000|2021-05-14 15:41:20|10252.8|10242.8|10252|10242|10253|10243|10252|10242|12
1621006890000|2021-05-14 15:41:30|10252.5|10242.5|10252|10242|10253|10243|10252|10242|4
1621006900000|2021-05-14 15:41:40|10252.3|10242.3|10252.5|10242.5|10252.5|10242.5|10252|10242|4
1621006910000|2021-05-14 15:41:50|10252.8|10242.8|10252.5|10242.5|10252.8|10242.8|10252.5|10242.5|2
1621006920000|2021-05-14 15:42:00|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10251|10241|8
1621006930000|2021-05-14 15:42:10|10251.8|10241.8|10251|10241|10251.8|10241.8|10250.5|10240.5|8
1621006940000|2021-05-14 15:42:20|10250.8|10240.8|10250.8|10240.8|10251.3|10241.3|10250.8|10240.8|5
1621006950000|2021-05-14 15:42:30|10251|10241|10250.8|10240.8|10251.3|10241.3|10250.5|10240.5|9
1621006960000|2021-05-14 15:42:40|10249.3|10239.3|10246.5|10236.5|10249.3|10239.3|10246.5|10236.5|6
1621006970000|2021-05-14 15:42:50|10246.8|10236.8|10247|10237|10247.8|10237.8|10246.8|10236.8|8
1621006980000|2021-05-14 15:43:00|10246.8|10236.8|10246.8|10236.8|10247.5|10237.5|10245.8|10235.8|10
1621006990000|2021-05-14 15:43:10|10246.3|10236.3|10243.5|10233.5|10247.5|10237.5|10242.8|10232.8|13
1621007000000|2021-05-14 15:43:20|10243|10233|10243.5|10233.5|10244.8|10234.8|10242.8|10232.8|11
1621007010000|2021-05-14 15:43:30|10243|10233|10244|10234|10244|10234|10241|10231|14
1621007020000|2021-05-14 15:43:40|10243.3|10233.3|10246.3|10236.3|10246.3|10236.3|10243.3|10233.3|9
1621007030000|2021-05-14 15:43:50|10246.8|10236.8|10251.5|10241.5|10251.5|10241.5|10246.8|10236.8|16
1621007040000|2021-05-14 15:44:00|10251.3|10241.3|10254|10244|10254|10244|10250.5|10240.5|15
1621007050000|2021-05-14 15:44:10|10254.5|10244.5|10253.5|10243.5|10254.5|10244.5|10253.5|10243.5|6
1621007060000|2021-05-14 15:44:20|10253.3|10243.3|10254.8|10244.8|10254.8|10244.8|10253.3|10243.3|10
1621007070000|2021-05-14 15:44:30|10254.5|10244.5|10258.3|10248.3|10258.3|10248.3|10254.3|10244.3|12
1621007080000|2021-05-14 15:44:40|10257.8|10247.8|10256.5|10246.5|10257.8|10247.8|10256.3|10246.3|11
1621007090000|2021-05-14 15:44:50|10257|10247|10257.5|10247.5|10257.5|10247.5|10256.3|10246.3|10
1621007100000|2021-05-14 15:45:00|10257.3|10247.3|10256.5|10246.5|10257.5|10247.5|10256.5|10246.5|5
1621007110000|2021-05-14 15:45:10|10256.8|10246.8|10257.5|10247.5|10258|10248|10256|10246|7
1621007120000|2021-05-14 15:45:20|10258|10248|10251.3|10241.3|10258|10248|10251|10241|16
1621007130000|2021-05-14 15:45:30|10251.5|10241.5|10250.3|10240.3|10252.3|10242.3|10250.3|10240.3|11
1621007140000|2021-05-14 15:45:40|10249.5|10239.5|10248.3|10238.3|10251|10241|10247.8|10237.8|14
1621007150000|2021-05-14 15:45:50|10248.5|10238.5|10249.3|10239.3|10249.8|10239.8|10248.5|10238.5|13
1621007160000|2021-05-14 15:46:00|10249.8|10239.8|10246.8|10236.8|10249.8|10239.8|10246.8|10236.8|11
1621007170000|2021-05-14 15:46:10|10247|10237|10248|10238|10248|10238|10246.8|10236.8|5
1621007180000|2021-05-14 15:46:20|10248.8|10238.8|10252|10242|10252|10242|10248.8|10238.8|8
1621007190000|2021-05-14 15:46:30|10252.3|10242.3|10249.8|10239.8|10252.3|10242.3|10249.8|10239.8|8
1621007200000|2021-05-14 15:46:40|10249.5|10239.5|10248|10238|10249.5|10239.5|10247.5|10237.5|11
1621007210000|2021-05-14 15:46:50|10248.3|10238.3|10248.5|10238.5|10248.8|10238.8|10248|10238|8
1621007220000|2021-05-14 15:47:00|10248|10238|10247.8|10237.8|10248.3|10238.3|10247.5|10237.5|8
1621007230000|2021-05-14 15:47:10|10248|10238|10251.5|10241.5|10252.3|10242.3|10247.5|10237.5|13
1621007240000|2021-05-14 15:47:20|10251|10241|10249.5|10239.5|10251|10241|10248.8|10238.8|11
1621007250000|2021-05-14 15:47:30|10249|10239|10246.8|10236.8|10249.3|10239.3|10246.8|10236.8|10
1621007260000|2021-05-14 15:47:40|10246.5|10236.5|10245.3|10235.3|10246.5|10236.5|10243.5|10233.5|13
1621007270000|2021-05-14 15:47:50|10245|10235|10245.3|10235.3|10246.3|10236.3|10245|10235|7
1621007280000|2021-05-14 15:48:00|10245|10235|10243.5|10233.5|10245|10235|10243.3|10233.3|7
1621007290000|2021-05-14 15:48:10|10244|10234|10243|10233|10244.3|10234.3|10243|10233|10
1621007300000|2021-05-14 15:48:20|10243.3|10233.3|10241.8|10231.8|10243.3|10233.3|10241.3|10231.3|13
1621007310000|2021-05-14 15:48:30|10242|10232|10243.3|10233.3|10243.3|10233.3|10242|10232|12
1621007320000|2021-05-14 15:48:40|10243.5|10233.5|10242.8|10232.8|10244.3|10234.3|10242.8|10232.8|10
1621007330000|2021-05-14 15:48:50|10242.5|10232.5|10241|10231|10242.5|10232.5|10240.8|10230.8|11
1621007340000|2021-05-14 15:49:00|10241.3|10231.3|10241|10231|10242.8|10232.8|10241|10231|8
1621007350000|2021-05-14 15:49:10|10240.8|10230.8|10241.8|10231.8|10241.8|10231.8|10240|10230|5
1621007360000|2021-05-14 15:49:20|10241.5|10231.5|10240.5|10230.5|10241.5|10231.5|10240.5|10230.5|10
1621007370000|2021-05-14 15:49:30|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10239.3|10229.3|6
1621007380000|2021-05-14 15:49:40|10241|10231|10241.5|10231.5|10241.5|10231.5|10241|10231|4
1621007390000|2021-05-14 15:49:50|10241.8|10231.8|10241|10231|10241.8|10231.8|10240|10230|6
1621007400000|2021-05-14 15:50:00|10241.5|10231.5|10244.8|10234.8|10244.8|10234.8|10241.3|10231.3|11
1621007410000|2021-05-14 15:50:10|10245|10235|10244.3|10234.3|10245|10235|10243.3|10233.3|12
1621007420000|2021-05-14 15:50:20|10244|10234|10243.3|10233.3|10244.8|10234.8|10243|10233|7
1621007430000|2021-05-14 15:50:30|10243.5|10233.5|10248.5|10238.5|10248.8|10238.8|10243.5|10233.5|9
1621007440000|2021-05-14 15:50:40|10248.3|10238.3|10248.8|10238.8|10248.8|10238.8|10247|10237|8
1621007450000|2021-05-14 15:50:50|10248.5|10238.5|10248.8|10238.8|10249|10239|10248.5|10238.5|4
1621007460000|2021-05-14 15:51:00|10248.3|10238.3|10247|10237|10248.5|10238.5|10247|10237|5
1621007470000|2021-05-14 15:51:10|10246.3|10236.3|10245.5|10235.5|10246.3|10236.3|10245.5|10235.5|4
1621007480000|2021-05-14 15:51:20|10245.8|10235.8|10244.5|10234.5|10245.8|10235.8|10244|10234|12
1621007490000|2021-05-14 15:51:30|10244.3|10234.3|10244.8|10234.8|10244.8|10234.8|10244.3|10234.3|6
1621007500000|2021-05-14 15:51:40|10245.8|10235.8|10244.5|10234.5|10245.8|10235.8|10243.8|10233.8|12
1621007510000|2021-05-14 15:51:50|10244.8|10234.8|10245.3|10235.3|10247|10237|10244.8|10234.8|8
1621007520000|2021-05-14 15:52:00|10245.8|10235.8|10245.3|10235.3|10245.8|10235.8|10245.3|10235.3|2
1621007530000|2021-05-14 15:52:10|10245|10235|10244.5|10234.5|10245|10235|10244.3|10234.3|6
1621007540000|2021-05-14 15:52:20|10244.3|10234.3|10245|10235|10245|10235|10243.3|10233.3|8
1621007550000|2021-05-14 15:52:30|10245.3|10235.3|10244.8|10234.8|10245.8|10235.8|10244|10234|9
1621007560000|2021-05-14 15:52:40|10244.5|10234.5|10244.3|10234.3|10244.5|10234.5|10244|10234|4
1621007570000|2021-05-14 15:52:50|10244|10234|10242.8|10232.8|10244|10234|10242.8|10232.8|6
1621007580000|2021-05-14 15:53:00|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|1
1621007600000|2021-05-14 15:53:20|10243.3|10233.3|10243.3|10233.3|10243.3|10233.3|10243.3|10233.3|1
1621007610000|2021-05-14 15:53:30|10243|10233|10242|10232|10243|10233|10242|10232|3
1621007620000|2021-05-14 15:53:40|10241|10231|10239.8|10229.8|10241.3|10231.3|10239.8|10229.8|4
1621007630000|2021-05-14 15:53:50|10239.3|10229.3|10238.5|10228.5|10239.3|10229.3|10237.3|10227.3|10
1621007640000|2021-05-14 15:54:00|10239|10229|10242.3|10232.3|10242.3|10232.3|10239|10229|8
1621007650000|2021-05-14 15:54:10|10242|10232|10244|10234|10244|10234|10241.3|10231.3|10
1621007660000|2021-05-14 15:54:20|10244.5|10234.5|10245.3|10235.3|10245.3|10235.3|10244|10234|9
1621007670000|2021-05-14 15:54:30|10245.8|10235.8|10243|10233|10245.8|10235.8|10243|10233|6
1621007680000|2021-05-14 15:54:40|10242.8|10232.8|10244.3|10234.3|10244.3|10234.3|10242.8|10232.8|5
1621007690000|2021-05-14 15:54:50|10244.5|10234.5|10245.3|10235.3|10245.3|10235.3|10244.5|10234.5|2
1621007700000|2021-05-14 15:55:00|10245|10235|10242.5|10232.5|10245|10235|10242.5|10232.5|7
1621007710000|2021-05-14 15:55:10|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1621007720000|2021-05-14 15:55:20|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|1
1621007730000|2021-05-14 15:55:30|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|1
1621007740000|2021-05-14 15:55:40|10243|10233|10243|10233|10243|10233|10243|10233|1
1621007750000|2021-05-14 15:55:50|10243.8|10233.8|10243.8|10233.8|10243.8|10233.8|10243.8|10233.8|1
1621007760000|2021-05-14 15:56:00|10244.3|10234.3|10246|10236|10246|10236|10244|10234|9
1621007770000|2021-05-14 15:56:10|10247|10237|10247.5|10237.5|10247.8|10237.8|10246.8|10236.8|6
1621007780000|2021-05-14 15:56:20|10247|10237|10247.3|10237.3|10247.3|10237.3|10246.8|10236.8|3
1621007790000|2021-05-14 15:56:30|10247.5|10237.5|10247.8|10237.8|10247.8|10237.8|10247.3|10237.3|3
1621007800000|2021-05-14 15:56:40|10247.5|10237.5|10247.8|10237.8|10247.8|10237.8|10247.5|10237.5|2
1621007810000|2021-05-14 15:56:50|10248.3|10238.3|10247.3|10237.3|10248.3|10238.3|10247|10237|5
1621007820000|2021-05-14 15:57:00|10247|10237|10248|10238|10248|10238|10247|10237|5
1621007830000|2021-05-14 15:57:10|10249|10239|10249.3|10239.3|10249.4|10239.4|10249|10239|3
1621007840000|2021-05-14 15:57:20|10249.6|10239.6|10250.3|10240.3|10250.3|10240.3|10249.6|10239.6|2
1621007850000|2021-05-14 15:57:30|10249.8|10239.8|10249|10239|10249.8|10239.8|10249|10239|5
1621007860000|2021-05-14 15:57:40|10249.5|10239.5|10250|10240|10250|10240|10249.5|10239.5|2
1621007870000|2021-05-14 15:57:50|10249.8|10239.8|10251|10241|10251|10241|10249.8|10239.8|7
1621007880000|2021-05-14 15:58:00|10250.8|10240.8|10250.3|10240.3|10250.8|10240.8|10250.3|10240.3|3
1621007890000|2021-05-14 15:58:10|10250.5|10240.5|10249.8|10239.8|10250.8|10240.8|10249.3|10239.3|9
1621007900000|2021-05-14 15:58:20|10250|10240|10250.3|10240.3|10250.3|10240.3|10250|10240|2
1621007910000|2021-05-14 15:58:30|10250|10240|10250|10240|10250|10240|10250|10240|1
1621007920000|2021-05-14 15:58:40|10250.5|10240.5|10250.5|10240.5|10251|10241|10250.5|10240.5|3
1621007940000|2021-05-14 15:59:00|10251|10241|10252.3|10242.3|10252.3|10242.3|10251|10241|4
1621007950000|2021-05-14 15:59:10|10252.8|10242.8|10256|10246|10256.3|10246.3|10252.8|10242.8|7
1621007960000|2021-05-14 15:59:20|10255|10245|10249.5|10239.5|10255|10245|10249.5|10239.5|8
1621007970000|2021-05-14 15:59:30|10249.3|10239.3|10251.5|10241.5|10251.8|10241.8|10249|10239|10
1621007980000|2021-05-14 15:59:40|10251|10241|10250.8|10240.8|10251.8|10241.8|10250.8|10240.8|7
1621007990000|2021-05-14 15:59:50|10251|10241|10248.5|10238.5|10252|10242|10248|10238|11
1621008000000|2021-05-14 16:00:00|10249|10239|10245.8|10235.8|10250.8|10240.8|10245.8|10235.8|13
1621008010000|2021-05-14 16:00:10|10245.5|10235.5|10244.5|10234.5|10246|10236|10244.5|10234.5|5
1621008020000|2021-05-14 16:00:20|10244.8|10234.8|10245|10235|10245|10235|10244.8|10234.8|4
1621008030000|2021-05-14 16:00:30|10245.3|10235.3|10245.8|10235.8|10246.8|10236.8|10244.8|10234.8|10
1621008040000|2021-05-14 16:00:40|10245.5|10235.5|10245.5|10235.5|10246|10236|10245.5|10235.5|6
1621008060000|2021-05-14 16:01:00|10245.3|10235.3|10244|10234|10245.3|10235.3|10244|10234|5
1621008080000|2021-05-14 16:01:20|10244.3|10234.3|10243.5|10233.5|10244.3|10234.3|10243.3|10233.3|4
1621008090000|2021-05-14 16:01:30|10244.5|10234.5|10244|10234|10244.5|10234.5|10243.8|10233.8|3
1621008110000|2021-05-14 16:01:50|10244.3|10234.3|10243.5|10233.5|10245.3|10235.3|10243.5|10233.5|7
1621008120000|2021-05-14 16:02:00|10243|10233|10244.3|10234.3|10244.5|10234.5|10243|10233|5
1621008130000|2021-05-14 16:02:10|10244.5|10234.5|10244.5|10234.5|10245.5|10235.5|10244.5|10234.5|6
1621008140000|2021-05-14 16:02:20|10244|10234|10245|10235|10245|10235|10244|10234|3
1621008150000|2021-05-14 16:02:30|10244.8|10234.8|10244.8|10234.8|10245.5|10235.5|10244.5|10234.5|8
1621008160000|2021-05-14 16:02:40|10244|10234|10243.8|10233.8|10244.3|10234.3|10243.8|10233.8|4
1621008170000|2021-05-14 16:02:50|10243.3|10233.3|10244.5|10234.5|10244.5|10234.5|10243.3|10233.3|9
1621008180000|2021-05-14 16:03:00|10244.3|10234.3|10245.3|10235.3|10245.8|10235.8|10244|10234|9
1621008190000|2021-05-14 16:03:10|10245|10235|10245|10235|10245|10235|10244.8|10234.8|5
1621008200000|2021-05-14 16:03:20|10245.3|10235.3|10246.8|10236.8|10247|10237|10245.3|10235.3|10
1621008210000|2021-05-14 16:03:30|10246.5|10236.5|10246.3|10236.3|10246.5|10236.5|10246|10236|3
1621008220000|2021-05-14 16:03:40|10247.5|10237.5|10247.3|10237.3|10248|10238|10247|10237|7
1621008230000|2021-05-14 16:03:50|10247|10237|10247|10237|10247.3|10237.3|10246.3|10236.3|8
1621008240000|2021-05-14 16:04:00|10246.3|10236.3|10243.6|10233.6|10246.3|10236.3|10243.5|10233.5|7
1621008250000|2021-05-14 16:04:10|10243.8|10233.8|10239|10229|10244.3|10234.3|10239|10229|13
1621008260000|2021-05-14 16:04:20|10238.5|10228.5|10237|10227|10238.5|10228.5|10237|10227|6
1621008270000|2021-05-14 16:04:30|10236.8|10226.8|10236.5|10226.5|10237.8|10227.8|10236|10226|18
1621008280000|2021-05-14 16:04:40|10236.8|10226.8|10237|10227|10238|10228|10236.8|10226.8|4
1621008290000|2021-05-14 16:04:50|10237.3|10227.3|10235.5|10225.5|10237.5|10227.5|10235.3|10225.3|10
1621008300000|2021-05-14 16:05:00|10235.8|10225.8|10237.3|10227.3|10237.5|10227.5|10235.8|10225.8|13
1621008310000|2021-05-14 16:05:10|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10236.8|10226.8|5
1621008320000|2021-05-14 16:05:20|10237.5|10227.5|10237.5|10227.5|10238.3|10228.3|10237.5|10227.5|4
1621008330000|2021-05-14 16:05:30|10237.3|10227.3|10236|10226|10237.5|10227.5|10236|10226|8
1621008340000|2021-05-14 16:05:40|10235.8|10225.8|10236.8|10226.8|10236.8|10226.8|10235.8|10225.8|4
1621008350000|2021-05-14 16:05:50|10236.5|10226.5|10236.8|10226.8|10236.8|10226.8|10235|10225|8
1621008360000|2021-05-14 16:06:00|10236.5|10226.5|10238.3|10228.3|10238.8|10228.8|10236.5|10226.5|10
1621008370000|2021-05-14 16:06:10|10238.8|10228.8|10243.8|10233.8|10244.5|10234.5|10238.8|10228.8|9
1621008380000|2021-05-14 16:06:20|10243.3|10233.3|10242|10232|10243.3|10233.3|10242|10232|6
1621008390000|2021-05-14 16:06:30|10241.8|10231.8|10242|10232|10242|10232|10241.8|10231.8|2
1621008410000|2021-05-14 16:06:50|10241|10231|10239.6|10229.6|10241|10231|10239.6|10229.6|3
1621008420000|2021-05-14 16:07:00|10238.8|10228.8|10236.5|10226.5|10238.8|10228.8|10236.3|10226.3|5
1621008430000|2021-05-14 16:07:10|10237|10227|10240|10230|10240|10230|10237|10227|6
1621008440000|2021-05-14 16:07:20|10240.3|10230.3|10240|10230|10240.8|10230.8|10240|10230|6
1621008450000|2021-05-14 16:07:30|10240.3|10230.3|10245|10235|10245|10235|10240.3|10230.3|9
1621008460000|2021-05-14 16:07:40|10245.8|10235.8|10246|10236|10246.3|10236.3|10245|10235|13
1621008470000|2021-05-14 16:07:50|10245.8|10235.8|10247.8|10237.8|10247.8|10237.8|10245|10235|4
1621008480000|2021-05-14 16:08:00|10247.5|10237.5|10246.3|10236.3|10247.8|10237.8|10246.3|10236.3|7
1621008490000|2021-05-14 16:08:10|10245.8|10235.8|10246.5|10236.5|10246.5|10236.5|10245.8|10235.8|2
1621008500000|2021-05-14 16:08:20|10245.5|10235.5|10245.3|10235.3|10245.8|10235.8|10245.3|10235.3|4
1621008510000|2021-05-14 16:08:30|10245.8|10235.8|10246.3|10236.3|10246.3|10236.3|10245.5|10235.5|12
1621008520000|2021-05-14 16:08:40|10246.5|10236.5|10246.5|10236.5|10246.8|10236.8|10246.5|10236.5|5
1621008530000|2021-05-14 16:08:50|10246.8|10236.8|10246.8|10236.8|10249.5|10239.5|10246.8|10236.8|13
1621008540000|2021-05-14 16:09:00|10246.5|10236.5|10241.8|10231.8|10246.5|10236.5|10241.8|10231.8|13
1621008550000|2021-05-14 16:09:10|10240.8|10230.8|10240.8|10230.8|10241|10231|10240.1|10230.1|6
1621008560000|2021-05-14 16:09:20|10240.3|10230.3|10240.3|10230.3|10241|10231|10240.3|10230.3|5
1621008570000|2021-05-14 16:09:30|10240.8|10230.8|10240.5|10230.5|10241|10231|10240.3|10230.3|6
1621008580000|2021-05-14 16:09:40|10241|10231|10240.5|10230.5|10241|10231|10240.5|10230.5|2
1621008590000|2021-05-14 16:09:50|10240.8|10230.8|10240.5|10230.5|10240.8|10230.8|10240.5|10230.5|4
1621008600000|2021-05-14 16:10:00|10240.8|10230.8|10239.5|10229.5|10241.5|10231.5|10239|10229|13
1621008610000|2021-05-14 16:10:10|10240.6|10230.6|10243.5|10233.5|10243.9|10233.9|10240.6|10230.6|8
1621008620000|2021-05-14 16:10:20|10243.8|10233.8|10245.3|10235.3|10245.3|10235.3|10243.8|10233.8|3
1621008630000|2021-05-14 16:10:30|10245.5|10235.5|10245.8|10235.8|10246|10236|10245.5|10235.5|3
1621008640000|2021-05-14 16:10:40|10247.9|10237.9|10247.3|10237.3|10248.3|10238.3|10246|10236|11
1621008650000|2021-05-14 16:10:50|10247.5|10237.5|10248|10238|10248|10238|10247.5|10237.5|7
1621008660000|2021-05-14 16:11:00|10248.3|10238.3|10249|10239|10249|10239|10248|10238|6
1621008670000|2021-05-14 16:11:10|10248.8|10238.8|10246.8|10236.8|10248.8|10238.8|10246.5|10236.5|9
1621008680000|2021-05-14 16:11:20|10246.5|10236.5|10245.3|10235.3|10246.5|10236.5|10245.3|10235.3|4
1621008690000|2021-05-14 16:11:30|10245.5|10235.5|10246.5|10236.5|10246.5|10236.5|10245.5|10235.5|5
1621008710000|2021-05-14 16:11:50|10246.8|10236.8|10247|10237|10247|10237|10246.5|10236.5|4
1621008720000|2021-05-14 16:12:00|10246.8|10236.8|10248.3|10238.3|10248.3|10238.3|10246.8|10236.8|6
1621008730000|2021-05-14 16:12:10|10248.5|10238.5|10251.3|10241.3|10251.3|10241.3|10248.5|10238.5|12
1621008740000|2021-05-14 16:12:20|10250.8|10240.8|10250.8|10240.8|10250.8|10240.8|10250|10240|3
1621008750000|2021-05-14 16:12:30|10251|10241|10251.5|10241.5|10251.8|10241.8|10251|10241|5
1621008760000|2021-05-14 16:12:40|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|1
1621008770000|2021-05-14 16:12:50|10250|10240|10248.3|10238.3|10250.5|10240.5|10247.8|10237.8|9
1621008780000|2021-05-14 16:13:00|10247.8|10237.8|10248|10238|10248.8|10238.8|10247.5|10237.5|5
1621008790000|2021-05-14 16:13:10|10247.3|10237.3|10247.5|10237.5|10248.8|10238.8|10247.3|10237.3|6
1621008800000|2021-05-14 16:13:20|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|10246.8|10236.8|3
1621008810000|2021-05-14 16:13:30|10249.5|10239.5|10250.5|10240.5|10251.3|10241.3|10249.5|10239.5|4
1621008820000|2021-05-14 16:13:40|10251.3|10241.3|10252.3|10242.3|10252.3|10242.3|10250.5|10240.5|8
1621008830000|2021-05-14 16:13:50|10252.5|10242.5|10252.3|10242.3|10252.5|10242.5|10252.3|10242.3|2
1621008840000|2021-05-14 16:14:00|10252|10242|10253.3|10243.3|10254.3|10244.3|10251|10241|6
1621008850000|2021-05-14 16:14:10|10253.5|10243.5|10254.8|10244.8|10254.8|10244.8|10253.5|10243.5|5
1621008870000|2021-05-14 16:14:30|10255|10245|10255|10245|10255|10245|10254.3|10244.3|4
1621008880000|2021-05-14 16:14:40|10254.3|10244.3|10255.3|10245.3|10255.8|10245.8|10253.5|10243.5|17
1621008890000|2021-05-14 16:14:50|10255.5|10245.5|10257.8|10247.8|10257.8|10247.8|10255|10245|6
1621008900000|2021-05-14 16:15:00|10258|10248|10259.5|10249.5|10259.5|10249.5|10257.8|10247.8|9
1621008910000|2021-05-14 16:15:10|10259.3|10249.3|10261.3|10251.3|10262|10252|10259|10249|20
1621008920000|2021-05-14 16:15:20|10261.5|10251.5|10257.5|10247.5|10261.5|10251.5|10257.5|10247.5|13
1621008930000|2021-05-14 16:15:30|10257|10247|10254.8|10244.8|10257|10247|10254.8|10244.8|9
1621008940000|2021-05-14 16:15:40|10254|10244|10253.3|10243.3|10254.3|10244.3|10253.3|10243.3|6
1621008950000|2021-05-14 16:15:50|10253.5|10243.5|10252.5|10242.5|10253.5|10243.5|10252.5|10242.5|4
1621008960000|2021-05-14 16:16:00|10253.3|10243.3|10253.5|10243.5|10253.5|10243.5|10252.5|10242.5|5
1621008970000|2021-05-14 16:16:10|10254.3|10244.3|10254.8|10244.8|10255.5|10245.5|10254.3|10244.3|6
1621008980000|2021-05-14 16:16:20|10255|10245|10255.8|10245.8|10255.8|10245.8|10255|10245|2
1621008990000|2021-05-14 16:16:30|10255.5|10245.5|10256|10246|10256|10246|10254.5|10244.5|9
1621009000000|2021-05-14 16:16:40|10255.3|10245.3|10254.8|10244.8|10255.5|10245.5|10254.8|10244.8|5
1621009010000|2021-05-14 16:16:50|10255|10245|10254.5|10244.5|10255|10245|10254.3|10244.3|7
1621009020000|2021-05-14 16:17:00|10254.8|10244.8|10258.3|10248.3|10258.3|10248.3|10254.8|10244.8|9
1621009030000|2021-05-14 16:17:10|10258.5|10248.5|10259.3|10249.3|10259.5|10249.5|10258.5|10248.5|4
1621009040000|2021-05-14 16:17:20|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|10259|10249|7
1621009050000|2021-05-14 16:17:30|10259|10249|10258.3|10248.3|10259|10249|10257|10247|5
1621009060000|2021-05-14 16:17:40|10258|10248|10259|10249|10259|10249|10257|10247|14
1621009070000|2021-05-14 16:17:50|10259.3|10249.3|10262.5|10252.5|10262.5|10252.5|10258.5|10248.5|16
1621009080000|2021-05-14 16:18:00|10262.3|10252.3|10261.5|10251.5|10263|10253|10261|10251|11
1621009090000|2021-05-14 16:18:10|10261.3|10251.3|10261.5|10251.5|10261.5|10251.5|10260.5|10250.5|6
1621009100000|2021-05-14 16:18:20|10261.3|10251.3|10260.8|10250.8|10261.3|10251.3|10260.8|10250.8|3
1621009120000|2021-05-14 16:18:40|10260.5|10250.5|10261.5|10251.5|10262.3|10252.3|10260.5|10250.5|6
1621009130000|2021-05-14 16:18:50|10261.8|10251.8|10264.3|10254.3|10264.8|10254.8|10261.8|10251.8|14
1621009140000|2021-05-14 16:19:00|10263.8|10253.8|10264.3|10254.3|10264.3|10254.3|10263.8|10253.8|5
1621009150000|2021-05-14 16:19:10|10264.5|10254.5|10264.3|10254.3|10265|10255|10264.3|10254.3|8
1621009160000|2021-05-14 16:19:20|10263.8|10253.8|10264.5|10254.5|10264.5|10254.5|10263.8|10253.8|4
1621009170000|2021-05-14 16:19:30|10264.8|10254.8|10264.5|10254.5|10265.8|10255.8|10264.5|10254.5|8
1621009180000|2021-05-14 16:19:40|10264.8|10254.8|10261.3|10251.3|10264.8|10254.8|10261.3|10251.3|8
1621009190000|2021-05-14 16:19:50|10261.5|10251.5|10264|10254|10265.3|10255.3|10261.3|10251.3|9
1621009200000|2021-05-14 16:20:00|10263.8|10253.8|10262.8|10252.8|10264|10254|10262.8|10252.8|7
1621009210000|2021-05-14 16:20:10|10262.5|10252.5|10260|10250|10262.5|10252.5|10260|10250|9
1621009220000|2021-05-14 16:20:20|10259.8|10249.8|10259.3|10249.3|10259.8|10249.8|10259|10249|7
1621009230000|2021-05-14 16:20:30|10259.5|10249.5|10259.8|10249.8|10259.8|10249.8|10259.5|10249.5|2
1621009240000|2021-05-14 16:20:40|10261.3|10251.3|10262.3|10252.3|10262.4|10252.4|10261.3|10251.3|7
1621009250000|2021-05-14 16:20:50|10262.1|10252.1|10261.3|10251.3|10262.8|10252.8|10261.3|10251.3|5
1621009260000|2021-05-14 16:21:00|10260.8|10250.8|10260.5|10250.5|10260.8|10250.8|10260.5|10250.5|2
1621009270000|2021-05-14 16:21:10|10261.5|10251.5|10256.5|10246.5|10261.5|10251.5|10256.5|10246.5|10
1621009280000|2021-05-14 16:21:20|10256.3|10246.3|10256.8|10246.8|10257|10247|10256.3|10246.3|5
1621009290000|2021-05-14 16:21:30|10256.5|10246.5|10255.8|10245.8|10256.5|10246.5|10254|10244|13
1621009300000|2021-05-14 16:21:40|10255.5|10245.5|10255|10245|10255.5|10245.5|10254|10244|8
1621009310000|2021-05-14 16:21:50|10256|10246|10255.8|10245.8|10256|10246|10255.3|10245.3|5
1621009320000|2021-05-14 16:22:00|10256|10246|10255.3|10245.3|10256|10246|10255|10245|7
1621009330000|2021-05-14 16:22:10|10255.5|10245.5|10253.5|10243.5|10255.5|10245.5|10252.5|10242.5|8
1621009340000|2021-05-14 16:22:20|10253.3|10243.3|10253.8|10243.8|10254|10244|10253.3|10243.3|8
1621009350000|2021-05-14 16:22:30|10254|10244|10253.8|10243.8|10254|10244|10253.8|10243.8|4
1621009360000|2021-05-14 16:22:40|10254|10244|10252.5|10242.5|10254.5|10244.5|10252.5|10242.5|13
1621009370000|2021-05-14 16:22:50|10252.3|10242.3|10252.5|10242.5|10252.5|10242.5|10252.3|10242.3|2
1621009380000|2021-05-14 16:23:00|10252.8|10242.8|10253.8|10243.8|10253.8|10243.8|10252.8|10242.8|4
1621009390000|2021-05-14 16:23:10|10253.5|10243.5|10252.5|10242.5|10253.8|10243.8|10252.5|10242.5|11
1621009400000|2021-05-14 16:23:20|10252.8|10242.8|10252.3|10242.3|10252.8|10242.8|10252.3|10242.3|3
1621009410000|2021-05-14 16:23:30|10252|10242|10251.5|10241.5|10252|10242|10251.5|10241.5|3
1621009420000|2021-05-14 16:23:40|10251.8|10241.8|10252.5|10242.5|10252.5|10242.5|10251.8|10241.8|7
1621009430000|2021-05-14 16:23:50|10252.8|10242.8|10252|10242|10253|10243|10251.8|10241.8|13
1621009440000|2021-05-14 16:24:00|10252.3|10242.3|10252.3|10242.3|10252.5|10242.5|10252.3|10242.3|3
1621009450000|2021-05-14 16:24:10|10252.5|10242.5|10252|10242|10253|10243|10252|10242|4
1621009460000|2021-05-14 16:24:20|10251.8|10241.8|10252|10242|10252|10242|10251.5|10241.5|4
1621009470000|2021-05-14 16:24:30|10252.3|10242.3|10251.8|10241.8|10252.3|10242.3|10251.8|10241.8|2
1621009480000|2021-05-14 16:24:40|10251.5|10241.5|10251.5|10241.5|10251.8|10241.8|10251.5|10241.5|3
1621009490000|2021-05-14 16:24:50|10251.3|10241.3|10251.8|10241.8|10251.8|10241.8|10251.3|10241.3|4
1621009500000|2021-05-14 16:25:00|10252|10242|10254.3|10244.3|10254.3|10244.3|10252|10242|7
1621009510000|2021-05-14 16:25:10|10254.8|10244.8|10258|10248|10258.3|10248.3|10254.8|10244.8|13
1621009520000|2021-05-14 16:25:20|10257.8|10247.8|10255.5|10245.5|10257.8|10247.8|10255.5|10245.5|5
1621009530000|2021-05-14 16:25:30|10256|10246|10256|10246|10256|10246|10256|10246|1
1621009550000|2021-05-14 16:25:50|10255.5|10245.5|10256.3|10246.3|10256.3|10246.3|10255.5|10245.5|2
1621009560000|2021-05-14 16:26:00|10255.8|10245.8|10256.3|10246.3|10256.3|10246.3|10255.8|10245.8|2
1621009570000|2021-05-14 16:26:10|10255.8|10245.8|10255|10245|10256|10246|10255|10245|7
1621009580000|2021-05-14 16:26:20|10254.8|10244.8|10256.5|10246.5|10256.5|10246.5|10254.8|10244.8|4
1621009590000|2021-05-14 16:26:30|10257.3|10247.3|10256.5|10246.5|10257.3|10247.3|10256.5|10246.5|5
1621009610000|2021-05-14 16:26:50|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|1
1621009620000|2021-05-14 16:27:00|10257|10247|10256.5|10246.5|10257|10247|10256.5|10246.5|3
1621009630000|2021-05-14 16:27:10|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|1
1621009650000|2021-05-14 16:27:30|10256.5|10246.5|10260|10250|10260|10250|10256.5|10246.5|4
1621009660000|2021-05-14 16:27:40|10261|10251|10260.3|10250.3|10261.5|10251.5|10260.3|10250.3|8
1621009670000|2021-05-14 16:27:50|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|1
1621009680000|2021-05-14 16:28:00|10260|10250|10261|10251|10261|10251|10260|10250|2
1621009690000|2021-05-14 16:28:10|10260.8|10250.8|10259|10249|10260.8|10250.8|10259|10249|5
1621009700000|2021-05-14 16:28:20|10258.5|10248.5|10258.5|10248.5|10258.5|10248.5|10258.5|10248.5|1
1621009710000|2021-05-14 16:28:30|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|1
1621009720000|2021-05-14 16:28:40|10258.5|10248.5|10258.5|10248.5|10259|10249|10258.5|10248.5|4
1621009740000|2021-05-14 16:29:00|10258.8|10248.8|10262|10252|10262.5|10252.5|10258.8|10248.8|7
1621009750000|2021-05-14 16:29:10|10261.8|10251.8|10260.8|10250.8|10261.8|10251.8|10259.3|10249.3|7
1621009770000|2021-05-14 16:29:30|10260.5|10250.5|10258.3|10248.3|10260.5|10250.5|10258|10248|3
1621009780000|2021-05-14 16:29:40|10258|10248|10257.5|10247.5|10258|10248|10257.5|10247.5|2
1621009790000|2021-05-14 16:29:50|10257.3|10247.3|10255.3|10245.3|10257.3|10247.3|10255.3|10245.3|6
1621009800000|2021-05-14 16:30:00|10255.8|10245.8|10255.8|10245.8|10255.8|10245.8|10255.8|10245.8|1
1621009820000|2021-05-14 16:30:20|10256.8|10246.8|10256.5|10246.5|10256.8|10246.8|10256.5|10246.5|2
1621009840000|2021-05-14 16:30:40|10255.8|10245.8|10255.3|10245.3|10256.3|10246.3|10255.3|10245.3|6
1621009850000|2021-05-14 16:30:50|10255|10245|10255.3|10245.3|10255.3|10245.3|10254.5|10244.5|4
1621009860000|2021-05-14 16:31:00|10255.5|10245.5|10255.8|10245.8|10256|10246|10255.5|10245.5|4
1621009880000|2021-05-14 16:31:20|10256|10246|10257|10247|10257|10247|10256|10246|3
1621009910000|2021-05-14 16:31:50|10257.3|10247.3|10258|10248|10258|10248|10257.3|10247.3|2
1621009920000|2021-05-14 16:32:00|10257.8|10247.8|10256.3|10246.3|10258|10248|10256.3|10246.3|10
1621009930000|2021-05-14 16:32:10|10256|10246|10255.5|10245.5|10256|10246|10255.5|10245.5|2
1621009940000|2021-05-14 16:32:20|10255.8|10245.8|10255.8|10245.8|10255.8|10245.8|10255.8|10245.8|1
1621009950000|2021-05-14 16:32:30|10255.5|10245.5|10254.8|10244.8|10255.5|10245.5|10254.8|10244.8|3
1621009960000|2021-05-14 16:32:40|10255|10245|10255|10245|10255|10245|10255|10245|1
1621009970000|2021-05-14 16:32:50|10255.3|10245.3|10255.3|10245.3|10255.3|10245.3|10255.3|10245.3|1
1621009980000|2021-05-14 16:33:00|10255.5|10245.5|10256.3|10246.3|10256.3|10246.3|10255.5|10245.5|3
1621009990000|2021-05-14 16:33:10|10257.3|10247.3|10260.8|10250.8|10260.8|10250.8|10257.3|10247.3|8
1621010000000|2021-05-14 16:33:20|10260.5|10250.5|10260|10250|10260.5|10250.5|10260|10250|3
1621010010000|2021-05-14 16:33:30|10259.8|10249.8|10259.3|10249.3|10260.3|10250.3|10259.3|10249.3|6
1621010020000|2021-05-14 16:33:40|10258.8|10248.8|10258.3|10248.3|10258.8|10248.8|10257.8|10247.8|4
1621010040000|2021-05-14 16:34:00|10258|10248|10257.8|10247.8|10258.3|10248.3|10257.5|10247.5|4
1621010050000|2021-05-14 16:34:10|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|1
1621010060000|2021-05-14 16:34:20|10257.3|10247.3|10258|10248|10258|10248|10257.3|10247.3|4
1621010080000|2021-05-14 16:34:40|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|1
1621010100000|2021-05-14 16:35:00|10258.8|10248.8|10258|10248|10258.8|10248.8|10258|10248|5
1621010110000|2021-05-14 16:35:10|10257.8|10247.8|10255.8|10245.8|10257.8|10247.8|10255.8|10245.8|5
1621010130000|2021-05-14 16:35:30|10255.5|10245.5|10255.5|10245.5|10255.5|10245.5|10255.5|10245.5|1
1621010140000|2021-05-14 16:35:40|10254.8|10244.8|10254.3|10244.3|10255|10245|10254.3|10244.3|4
1621010150000|2021-05-14 16:35:50|10254|10244|10253.8|10243.8|10254|10244|10253.8|10243.8|2
1621010160000|2021-05-14 16:36:00|10253.3|10243.3|10253.8|10243.8|10253.8|10243.8|10253|10243|5
1621010170000|2021-05-14 16:36:10|10254|10244|10255|10245|10255.5|10245.5|10254|10244|7
1621010180000|2021-05-14 16:36:20|10256|10246|10256.5|10246.5|10256.8|10246.8|10256|10246|4
1621010190000|2021-05-14 16:36:30|10256.3|10246.3|10256.5|10246.5|10256.5|10246.5|10256.3|10246.3|4
1621010200000|2021-05-14 16:36:40|10256.3|10246.3|10256.5|10246.5|10257|10247|10256.3|10246.3|5
1621010220000|2021-05-14 16:37:00|10257.3|10247.3|10257.5|10247.5|10257.5|10247.5|10256.5|10246.5|6
1621010230000|2021-05-14 16:37:10|10257.3|10247.3|10256.5|10246.5|10257.3|10247.3|10255.8|10245.8|4
1621010240000|2021-05-14 16:37:20|10256.3|10246.3|10256.5|10246.5|10256.5|10246.5|10256.3|10246.3|2
1621010250000|2021-05-14 16:37:30|10256.8|10246.8|10257.3|10247.3|10257.3|10247.3|10256.8|10246.8|2
1621010260000|2021-05-14 16:37:40|10256.3|10246.3|10256.8|10246.8|10256.8|10246.8|10256|10246|4
1621010270000|2021-05-14 16:37:50|10256.5|10246.5|10255.5|10245.5|10256.5|10246.5|10255.3|10245.3|4
1621010280000|2021-05-14 16:38:00|10255.8|10245.8|10255.8|10245.8|10255.8|10245.8|10255.5|10245.5|3
1621010290000|2021-05-14 16:38:10|10254.5|10244.5|10254|10244|10254.5|10244.5|10254|10244|3
1621010300000|2021-05-14 16:38:20|10254.5|10244.5|10254|10244|10254.8|10244.8|10254|10244|5
1621010310000|2021-05-14 16:38:30|10253.8|10243.8|10253.8|10243.8|10253.8|10243.8|10253.8|10243.8|1
1621010320000|2021-05-14 16:38:40|10253.5|10243.5|10253.8|10243.8|10253.8|10243.8|10253|10243|4
1621010330000|2021-05-14 16:38:50|10254|10244|10254|10244|10254|10244|10254|10244|1
1621010350000|2021-05-14 16:39:10|10253.8|10243.8|10253.8|10243.8|10253.8|10243.8|10253.8|10243.8|1
1621010360000|2021-05-14 16:39:20|10254|10244|10254.5|10244.5|10254.5|10244.5|10253.8|10243.8|6
1621010370000|2021-05-14 16:39:30|10255.5|10245.5|10253.8|10243.8|10255.5|10245.5|10253.8|10243.8|2
1621010380000|2021-05-14 16:39:40|10251|10241|10251|10241|10251|10241|10251|10241|1
1621010390000|2021-05-14 16:39:50|10251.3|10241.3|10251.3|10241.3|10252|10242|10251.3|10241.3|5
1621010400000|2021-05-14 16:40:00|10251.5|10241.5|10251.8|10241.8|10252.3|10242.3|10251.5|10241.5|6
1621010410000|2021-05-14 16:40:10|10252|10242|10252|10242|10252|10242|10251.3|10241.3|8
1621010420000|2021-05-14 16:40:20|10251.5|10241.5|10252|10242|10252|10242|10251.5|10241.5|2
1621010430000|2021-05-14 16:40:30|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|1
1621010450000|2021-05-14 16:40:50|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|1
1621010460000|2021-05-14 16:41:00|10253.8|10243.8|10253|10243|10253.8|10243.8|10253|10243|4
1621010470000|2021-05-14 16:41:10|10252.8|10242.8|10251.8|10241.8|10252.8|10242.8|10251.8|10241.8|5
1621010480000|2021-05-14 16:41:20|10252.3|10242.3|10253.5|10243.5|10253.5|10243.5|10252.3|10242.3|4
1621010490000|2021-05-14 16:41:30|10253.3|10243.3|10253.5|10243.5|10253.5|10243.5|10253.3|10243.3|2
1621010500000|2021-05-14 16:41:40|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|1
1621010520000|2021-05-14 16:42:00|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1621010540000|2021-05-14 16:42:20|10253.3|10243.3|10253|10243|10253.5|10243.5|10253|10243|3
1621010550000|2021-05-14 16:42:30|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|1
1621010570000|2021-05-14 16:42:50|10253|10243|10252.8|10242.8|10253.5|10243.5|10252.8|10242.8|3
1621010580000|2021-05-14 16:43:00|10252.5|10242.5|10253.3|10243.3|10253.3|10243.3|10252.3|10242.3|3
1621010590000|2021-05-14 16:43:10|10252.3|10242.3|10254|10244|10254|10244|10252.3|10242.3|3
1621010600000|2021-05-14 16:43:20|10254.3|10244.3|10254.3|10244.3|10254.3|10244.3|10254.3|10244.3|1
1621010610000|2021-05-14 16:43:30|10254.8|10244.8|10255|10245|10256|10246|10254.8|10244.8|5
1621010620000|2021-05-14 16:43:40|10255.3|10245.3|10255|10245|10255.3|10245.3|10255|10245|2
1621010630000|2021-05-14 16:43:50|10255.5|10245.5|10255.3|10245.3|10255.5|10245.5|10255.3|10245.3|2
1621010640000|2021-05-14 16:44:00|10255|10245|10255.3|10245.3|10255.3|10245.3|10255|10245|4
1621010650000|2021-05-14 16:44:10|10255.5|10245.5|10252|10242|10255.8|10245.8|10252|10242|7
1621010660000|2021-05-14 16:44:20|10251.8|10241.8|10252.5|10242.5|10252.5|10242.5|10251.8|10241.8|5
1621010670000|2021-05-14 16:44:30|10252.3|10242.3|10252|10242|10252.3|10242.3|10252|10242|2
1621010680000|2021-05-14 16:44:40|10252.3|10242.3|10247.5|10237.5|10252.3|10242.3|10247.3|10237.3|12
1621010690000|2021-05-14 16:44:50|10248.3|10238.3|10247.5|10237.5|10248.3|10238.3|10247.5|10237.5|3
1621010700000|2021-05-14 16:45:00|10247.8|10237.8|10247.3|10237.3|10248.5|10238.5|10247|10237|6
1621010710000|2021-05-14 16:45:10|10247.4|10237.4|10246.4|10236.4|10248.1|10238.1|10246.4|10236.4|7
1621010720000|2021-05-14 16:45:20|10246.3|10236.3|10242.3|10232.3|10246.3|10236.3|10242.3|10232.3|6
1621010730000|2021-05-14 16:45:30|10242.6|10232.6|10244|10234|10244|10234|10242.3|10232.3|6
1621010740000|2021-05-14 16:45:40|10244.5|10234.5|10246.5|10236.5|10246.5|10236.5|10244.5|10234.5|10
1621010750000|2021-05-14 16:45:50|10247|10237|10252.3|10242.3|10252.3|10242.3|10247|10237|13
1621010760000|2021-05-14 16:46:00|10252.8|10242.8|10252.3|10242.3|10252.8|10242.8|10252.3|10242.3|2
1621010770000|2021-05-14 16:46:10|10252.5|10242.5|10254.3|10244.3|10254.5|10244.5|10252.5|10242.5|5
1621010780000|2021-05-14 16:46:20|10254|10244|10253.8|10243.8|10254|10244|10253.8|10243.8|2
1621010790000|2021-05-14 16:46:30|10254|10244|10254|10244|10254.5|10244.5|10253.8|10243.8|5
1621010800000|2021-05-14 16:46:40|10254.3|10244.3|10255.3|10245.3|10255.8|10245.8|10254.3|10244.3|3
1621010810000|2021-05-14 16:46:50|10255|10245|10254|10244|10255|10245|10254|10244|2
1621010820000|2021-05-14 16:47:00|10254.3|10244.3|10253.3|10243.3|10254.3|10244.3|10253.3|10243.3|4
1621010830000|2021-05-14 16:47:10|10253.5|10243.5|10254.5|10244.5|10254.5|10244.5|10253.5|10243.5|4
1621010840000|2021-05-14 16:47:20|10254.8|10244.8|10255.8|10245.8|10255.8|10245.8|10254.8|10244.8|2
1621010850000|2021-05-14 16:47:30|10256|10246|10255.3|10245.3|10256.5|10246.5|10254.8|10244.8|7
1621010860000|2021-05-14 16:47:40|10254.5|10244.5|10253.3|10243.3|10254.8|10244.8|10253.3|10243.3|4
1621010870000|2021-05-14 16:47:50|10253.5|10243.5|10254.5|10244.5|10255.8|10245.8|10253.5|10243.5|6
1621010890000|2021-05-14 16:48:10|10255.3|10245.3|10254.5|10244.5|10255.3|10245.3|10254.5|10244.5|3
1621010900000|2021-05-14 16:48:20|10254.8|10244.8|10253.8|10243.8|10254.8|10244.8|10253.8|10243.8|3
1621010910000|2021-05-14 16:48:30|10254.5|10244.5|10256|10246|10256|10246|10254.5|10244.5|3
1621010920000|2021-05-14 16:48:40|10256.8|10246.8|10256.8|10246.8|10256.8|10246.8|10256.5|10246.5|3
1621010930000|2021-05-14 16:48:50|10257|10247|10256.8|10246.8|10257|10247|10256.8|10246.8|2
1621010940000|2021-05-14 16:49:00|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|1
1621010970000|2021-05-14 16:49:30|10256.8|10246.8|10254.9|10244.9|10258|10248|10254.9|10244.9|7
1621010980000|2021-05-14 16:49:40|10255.1|10245.1|10255.1|10245.1|10255.1|10245.1|10255.1|10245.1|1
1621010990000|2021-05-14 16:49:50|10255.9|10245.9|10260|10250|10260|10250|10255.9|10245.9|8
1621011000000|2021-05-14 16:50:00|10260.5|10250.5|10262|10252|10262|10252|10260.5|10250.5|4
1621011010000|2021-05-14 16:50:10|10262.3|10252.3|10261|10251|10263|10253|10261|10251|4
1621011020000|2021-05-14 16:50:20|10261.6|10251.6|10263.8|10253.8|10263.8|10253.8|10261.5|10251.5|12
1621011030000|2021-05-14 16:50:30|10263.9|10253.9|10266.3|10256.3|10266.8|10256.8|10263.9|10253.9|15
1621011040000|2021-05-14 16:50:40|10266|10256|10264.3|10254.3|10266|10256|10264.3|10254.3|9
1621011050000|2021-05-14 16:50:50|10265|10255|10265|10255|10265|10255|10264.3|10254.3|5
1621011060000|2021-05-14 16:51:00|10265.3|10255.3|10264.3|10254.3|10265.3|10255.3|10264.3|10254.3|4
1621011070000|2021-05-14 16:51:10|10263.3|10253.3|10263.3|10253.3|10264|10254|10263.3|10253.3|4
1621011100000|2021-05-14 16:51:40|10264.5|10254.5|10265.8|10255.8|10265.8|10255.8|10264.5|10254.5|9
1621011110000|2021-05-14 16:51:50|10265.3|10255.3|10266.5|10256.5|10266.5|10256.5|10265.3|10255.3|7
1621011120000|2021-05-14 16:52:00|10266|10256|10263.6|10253.6|10266.8|10256.8|10263.6|10253.6|7
1621011130000|2021-05-14 16:52:10|10263.8|10253.8|10263|10253|10263.9|10253.9|10263|10253|9
1621011140000|2021-05-14 16:52:20|10261.8|10251.8|10259|10249|10262.5|10252.5|10259|10249|16
1621011150000|2021-05-14 16:52:30|10259.3|10249.3|10260.5|10250.5|10260.8|10250.8|10259|10249|7
1621011160000|2021-05-14 16:52:40|10260.8|10250.8|10260.8|10250.8|10260.8|10250.8|10260.5|10250.5|3
1621011170000|2021-05-14 16:52:50|10261|10251|10261.8|10251.8|10261.8|10251.8|10261|10251|3
1621011180000|2021-05-14 16:53:00|10261|10251|10261.3|10251.3|10261.3|10251.3|10261|10251|4
1621011190000|2021-05-14 16:53:10|10261|10251|10260.5|10250.5|10261|10251|10260.5|10250.5|3
1621011200000|2021-05-14 16:53:20|10261|10251|10261|10251|10261|10251|10260.5|10250.5|3
1621011210000|2021-05-14 16:53:30|10261.5|10251.5|10261.3|10251.3|10261.5|10251.5|10261|10251|3
1621011230000|2021-05-14 16:53:50|10261.5|10251.5|10261.5|10251.5|10262|10252|10261.5|10251.5|4
1621011240000|2021-05-14 16:54:00|10261.8|10251.8|10260.8|10250.8|10261.8|10251.8|10260.8|10250.8|4
1621011250000|2021-05-14 16:54:10|10260.3|10250.3|10259.3|10249.3|10260.3|10250.3|10259|10249|5
1621011270000|2021-05-14 16:54:30|10259.5|10249.5|10260|10250|10260|10250|10259.5|10249.5|3
1621011280000|2021-05-14 16:54:40|10261|10251|10262.3|10252.3|10262.5|10252.5|10261|10251|5
1621011290000|2021-05-14 16:54:50|10261.5|10251.5|10258.3|10248.3|10262.3|10252.3|10258.3|10248.3|8
1621011300000|2021-05-14 16:55:00|10258|10248|10256.9|10246.9|10258|10248|10256.8|10246.8|10
1621011310000|2021-05-14 16:55:10|10256.4|10246.4|10256.4|10246.4|10257.4|10247.4|10255.6|10245.6|11
1621011320000|2021-05-14 16:55:20|10256.1|10246.1|10255.4|10245.4|10256.1|10246.1|10254.9|10244.9|11
1621011330000|2021-05-14 16:55:30|10256.1|10246.1|10256.4|10246.4|10256.9|10246.9|10255.9|10245.9|5
1621011340000|2021-05-14 16:55:40|10257.4|10247.4|10257.1|10247.1|10258.4|10248.4|10257.1|10247.1|4
1621011350000|2021-05-14 16:55:50|10256.6|10246.6|10255.6|10245.6|10256.6|10246.6|10255.6|10245.6|5
1621011360000|2021-05-14 16:56:00|10255.9|10245.9|10256.9|10246.9|10256.9|10246.9|10255.9|10245.9|3
1621011370000|2021-05-14 16:56:10|10256.6|10246.6|10253.1|10243.1|10256.6|10246.6|10253.1|10243.1|7
1621011380000|2021-05-14 16:56:20|10252.1|10242.1|10252.5|10242.5|10252.5|10242.5|10252.1|10242.1|3
1621011390000|2021-05-14 16:56:30|10252.1|10242.1|10252.1|10242.1|10252.1|10242.1|10252.1|10242.1|1
1621011400000|2021-05-14 16:56:40|10252.4|10242.4|10254.6|10244.6|10254.6|10244.6|10252.4|10242.4|5
1621011410000|2021-05-14 16:56:50|10255.4|10245.4|10255.1|10245.1|10255.9|10245.9|10255.1|10245.1|4
1621011420000|2021-05-14 16:57:00|10254.6|10244.6|10253.6|10243.6|10254.6|10244.6|10253.6|10243.6|3
1621011430000|2021-05-14 16:57:10|10253.1|10243.1|10252.4|10242.4|10253.1|10243.1|10252.4|10242.4|2
1621011440000|2021-05-14 16:57:20|10252.6|10242.6|10254.6|10244.6|10254.6|10244.6|10252.6|10242.6|5
1621011450000|2021-05-14 16:57:30|10255.4|10245.4|10256.6|10246.6|10256.6|10246.6|10255.4|10245.4|4
1621011460000|2021-05-14 16:57:40|10256.9|10246.9|10257.1|10247.1|10257.1|10247.1|10256.9|10246.9|2
1621011470000|2021-05-14 16:57:50|10257.9|10247.9|10255.6|10245.6|10257.9|10247.9|10255.6|10245.6|8
1621011480000|2021-05-14 16:58:00|10256.1|10246.1|10258.1|10248.1|10258.1|10248.1|10256.1|10246.1|11
1621011490000|2021-05-14 16:58:10|10258.6|10248.6|10259.6|10249.6|10259.6|10249.6|10258.6|10248.6|7
1621011500000|2021-05-14 16:58:20|10259.1|10249.1|10260.9|10250.9|10260.9|10250.9|10259.1|10249.1|13
1621011510000|2021-05-14 16:58:30|10261.1|10251.1|10262.6|10252.6|10263.1|10253.1|10260.9|10250.9|12
1621011520000|2021-05-14 16:58:40|10262.1|10252.1|10262.1|10252.1|10263.4|10253.4|10262.1|10252.1|8
1621011530000|2021-05-14 16:58:50|10261.9|10251.9|10264.1|10254.1|10264.6|10254.6|10261.9|10251.9|10
1621011540000|2021-05-14 16:59:00|10263.6|10253.6|10263.6|10253.6|10265.1|10255.1|10263.6|10253.6|12
1621011550000|2021-05-14 16:59:10|10264.1|10254.1|10258.9|10248.9|10264.6|10254.6|10258.9|10248.9|13
1621011560000|2021-05-14 16:59:20|10257.9|10247.9|10255.1|10245.1|10258.6|10248.6|10255.1|10245.1|9
1621209720000|2021-05-17 00:02:00|10241|10225.3|10241|10225.3|10241|10225.3|10241|10225.3|1
1621209780000|2021-05-17 00:03:00|10275.1|10265.1|10275.1|10265.1|10275.1|10265.1|10275.1|10265.1|1
1621209790000|2021-05-17 00:03:10|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|10275.1|10265.1|3
1621209800000|2021-05-17 00:03:20|10276|10266|10275.8|10265.8|10276.4|10266.4|10275.8|10265.8|4
1621209830000|2021-05-17 00:03:50|10275.5|10265.5|10275|10265|10275.5|10265.5|10274.6|10264.6|3
1621209840000|2021-05-17 00:04:00|10274.6|10264.6|10273.3|10263.3|10274.6|10264.6|10273.3|10263.3|5
1621209850000|2021-05-17 00:04:10|10275|10265|10274.6|10264.6|10275|10265|10274.4|10264.4|6
1621209860000|2021-05-17 00:04:20|10275|10265|10274.6|10264.6|10275|10265|10274.6|10264.6|2
1621209890000|2021-05-17 00:04:50|10274.3|10264.3|10272.4|10262.4|10274.3|10264.3|10272.4|10262.4|4
1621209900000|2021-05-17 00:05:00|10272|10262|10264|10254|10272|10262|10263.4|10253.4|4
1621209910000|2021-05-17 00:05:10|10264.1|10254.1|10265.5|10255.5|10265.5|10255.5|10263.9|10253.9|7
1621209920000|2021-05-17 00:05:20|10266.4|10256.4|10268.4|10258.4|10268.4|10258.4|10266.1|10256.1|5
1621209930000|2021-05-17 00:05:30|10267.8|10257.8|10268.4|10258.4|10268.4|10258.4|10267.8|10257.8|2
1621209940000|2021-05-17 00:05:40|10267.8|10257.8|10267.8|10257.8|10268.4|10258.4|10267.8|10257.8|5
1621209960000|2021-05-17 00:06:00|10267.3|10257.3|10267.8|10257.8|10267.8|10257.8|10267.3|10257.3|5
1621209970000|2021-05-17 00:06:10|10268|10258|10267.8|10257.8|10268|10258|10267.8|10257.8|2
1621209990000|2021-05-17 00:06:30|10267.1|10257.1|10266.1|10256.1|10267.1|10257.1|10266.1|10256.1|3
1621210000000|2021-05-17 00:06:40|10265.9|10255.9|10264.5|10254.5|10265.9|10255.9|10263.6|10253.6|6
1621210030000|2021-05-17 00:07:10|10264.3|10254.3|10263.5|10253.5|10264.3|10254.3|10262.8|10252.8|4
1621210040000|2021-05-17 00:07:20|10263.3|10253.3|10264.5|10254.5|10264.5|10254.5|10263|10253|6
1621210060000|2021-05-17 00:07:40|10264.1|10254.1|10261.6|10251.6|10264.1|10254.1|10261.6|10251.6|6
1621210070000|2021-05-17 00:07:50|10261.4|10251.4|10260.9|10250.9|10261.4|10251.4|10260.4|10250.4|7
1621210080000|2021-05-17 00:08:00|10260.4|10250.4|10260.8|10250.8|10261|10251|10260.4|10250.4|8
1621210090000|2021-05-17 00:08:10|10260.4|10250.4|10259.3|10249.3|10260.4|10250.4|10259.3|10249.3|4
1621210100000|2021-05-17 00:08:20|10259.5|10249.5|10259.9|10249.9|10259.9|10249.9|10259.5|10249.5|4
1621210120000|2021-05-17 00:08:40|10260.4|10250.4|10260.4|10250.4|10260.4|10250.4|10260.4|10250.4|1
1621210140000|2021-05-17 00:09:00|10261.5|10251.5|10261.5|10251.5|10262.6|10252.6|10261.5|10251.5|5
1621210150000|2021-05-17 00:09:10|10261.8|10251.8|10262|10252|10262.6|10252.6|10261.8|10251.8|3
1621210160000|2021-05-17 00:09:20|10262.6|10252.6|10263.8|10253.8|10263.8|10253.8|10262.6|10252.6|2
1621210170000|2021-05-17 00:09:30|10263|10253|10263|10253|10263.6|10253.6|10262.8|10252.8|6
1621210180000|2021-05-17 00:09:40|10262.8|10252.8|10262.3|10252.3|10262.8|10252.8|10262.3|10252.3|2
1621210190000|2021-05-17 00:09:50|10262|10252|10261.5|10251.5|10262|10252|10261.5|10251.5|2
1621210200000|2021-05-17 00:10:00|10261.3|10251.3|10260.4|10250.4|10261.3|10251.3|10260.4|10250.4|4
1621210210000|2021-05-17 00:10:10|10260|10250|10259.9|10249.9|10260.5|10250.5|10259.6|10249.6|8
1621210220000|2021-05-17 00:10:20|10259.6|10249.6|10258.4|10248.4|10259.6|10249.6|10258.4|10248.4|4
1621210260000|2021-05-17 00:11:00|10258.1|10248.1|10254.8|10244.8|10258.1|10248.1|10254.8|10244.8|3
1621210280000|2021-05-17 00:11:20|10255|10245|10255|10245|10255|10245|10255|10245|1
1621210300000|2021-05-17 00:11:40|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|1
1621210390000|2021-05-17 00:13:10|10254.5|10244.5|10251.8|10241.8|10254.5|10244.5|10251.8|10241.8|4
1621210400000|2021-05-17 00:13:20|10247.5|10237.5|10247.3|10237.3|10247.5|10237.5|10247|10237|3
1621210410000|2021-05-17 00:13:30|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|1
1621210420000|2021-05-17 00:13:40|10247|10237|10245.5|10235.5|10247.4|10237.4|10245.4|10235.4|7
1621210430000|2021-05-17 00:13:50|10245.9|10235.9|10245.4|10235.4|10245.9|10235.9|10245.4|10235.4|4
1621210440000|2021-05-17 00:14:00|10245.3|10235.3|10245.8|10235.8|10245.8|10235.8|10245.3|10235.3|4
1621210450000|2021-05-17 00:14:10|10245.6|10235.6|10245.3|10235.3|10245.9|10235.9|10245.3|10235.3|5
1621210460000|2021-05-17 00:14:20|10245.5|10235.5|10245.4|10235.4|10245.8|10235.8|10245.4|10235.4|4
1621210470000|2021-05-17 00:14:30|10244.6|10234.6|10244.6|10234.6|10244.9|10234.9|10244.6|10234.6|3
1621210490000|2021-05-17 00:14:50|10244.9|10234.9|10244.8|10234.8|10244.9|10234.9|10244.8|10234.8|2
1621210500000|2021-05-17 00:15:00|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|1
1621210510000|2021-05-17 00:15:10|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|1
1621210520000|2021-05-17 00:15:20|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|1
1621210530000|2021-05-17 00:15:30|10242|10232|10242|10232|10242|10232|10242|10232|1
1621210540000|2021-05-17 00:15:40|10241.9|10231.9|10241.8|10231.8|10241.9|10231.9|10241.5|10231.5|3
1621210550000|2021-05-17 00:15:50|10241.5|10231.5|10241.8|10231.8|10243.1|10233.1|10240.5|10230.5|8
1621210560000|2021-05-17 00:16:00|10241.5|10231.5|10241.8|10231.8|10242|10232|10241.5|10231.5|6
1621210570000|2021-05-17 00:16:10|10241.5|10231.5|10243.3|10233.3|10243.3|10233.3|10241.5|10231.5|6
1621210580000|2021-05-17 00:16:20|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|1
1621210590000|2021-05-17 00:16:30|10243.9|10233.9|10243.9|10233.9|10243.9|10233.9|10243.6|10233.6|3
1621210600000|2021-05-17 00:16:40|10243.6|10233.6|10242.5|10232.5|10243.6|10233.6|10242.5|10232.5|3
1621210610000|2021-05-17 00:16:50|10242.9|10232.9|10243.1|10233.1|10243.1|10233.1|10242.9|10232.9|2
1621210620000|2021-05-17 00:17:00|10242.5|10232.5|10242.8|10232.8|10242.8|10232.8|10242.4|10232.4|3
1621210630000|2021-05-17 00:17:10|10243|10233|10243.1|10233.1|10243.3|10233.3|10243|10233|3
1621210650000|2021-05-17 00:17:30|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|1
1621210660000|2021-05-17 00:17:40|10243|10233|10243|10233|10243|10233|10243|10233|1
1621210670000|2021-05-17 00:17:50|10241.9|10231.9|10241.9|10231.9|10241.9|10231.9|10241.9|10231.9|1
1621210680000|2021-05-17 00:18:00|10240.8|10230.8|10239.5|10229.5|10240.8|10230.8|10239.3|10229.3|3
1621210690000|2021-05-17 00:18:10|10239.4|10229.4|10238.3|10228.3|10239.4|10229.4|10238.3|10228.3|4
1621210700000|2021-05-17 00:18:20|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|1
1621210750000|2021-05-17 00:19:10|10238.3|10228.3|10235.9|10225.9|10238.3|10228.3|10235.9|10225.9|2
1621210760000|2021-05-17 00:19:20|10236.3|10226.3|10236.9|10226.9|10237.1|10227.1|10236.3|10226.3|3
1621210770000|2021-05-17 00:19:30|10235.8|10225.8|10236.9|10226.9|10236.9|10226.9|10235.8|10225.8|3
1621210780000|2021-05-17 00:19:40|10237|10227|10238.1|10228.1|10238.5|10228.5|10237|10227|6
1621210790000|2021-05-17 00:19:50|10238.4|10228.4|10239.4|10229.4|10239.4|10229.4|10238.4|10228.4|3
1621210800000|2021-05-17 00:20:00|10239.8|10229.8|10241|10231|10241|10231|10239.8|10229.8|2
1621210810000|2021-05-17 00:20:10|10241.1|10231.1|10241.8|10231.8|10241.8|10231.8|10241.1|10231.1|2
1621210820000|2021-05-17 00:20:20|10242.3|10232.3|10243.3|10233.3|10243.3|10233.3|10242.3|10232.3|2
1621210830000|2021-05-17 00:20:30|10243.4|10233.4|10246.8|10236.8|10246.8|10236.8|10243.4|10233.4|9
1621210840000|2021-05-17 00:20:40|10247.1|10237.1|10248|10238|10248|10238|10247.1|10237.1|3
1621210850000|2021-05-17 00:20:50|10248.5|10238.5|10249|10239|10249.9|10239.9|10248.5|10238.5|8
1621210860000|2021-05-17 00:21:00|10248.6|10238.6|10248.6|10238.6|10248.6|10238.6|10248.6|10238.6|1
1621210870000|2021-05-17 00:21:10|10248.4|10238.4|10247.3|10237.3|10248.4|10238.4|10247.3|10237.3|2
1621210880000|2021-05-17 00:21:20|10246.1|10236.1|10245.5|10235.5|10246.1|10236.1|10245.5|10235.5|2
1621210890000|2021-05-17 00:21:30|10244.5|10234.5|10242|10232|10244.5|10234.5|10242|10232|5
1621210900000|2021-05-17 00:21:40|10242.3|10232.3|10241.9|10231.9|10242.5|10232.5|10240.3|10230.3|7
1621210910000|2021-05-17 00:21:50|10243.5|10233.5|10244.5|10234.5|10244.5|10234.5|10243.5|10233.5|4
1621210940000|2021-05-17 00:22:20|10245|10235|10247.5|10237.5|10248.9|10238.9|10245|10235|5
1621210960000|2021-05-17 00:22:40|10246.5|10236.5|10245.5|10235.5|10246.5|10236.5|10245|10235|4
1621210970000|2021-05-17 00:22:50|10245.4|10235.4|10244.9|10234.9|10245.4|10235.4|10244.9|10234.9|2
1621210980000|2021-05-17 00:23:00|10244.4|10234.4|10243.6|10233.6|10244.4|10234.4|10243.6|10233.6|2
1621210990000|2021-05-17 00:23:10|10244.1|10234.1|10244.6|10234.6|10244.6|10234.6|10244.1|10234.1|2
1621211010000|2021-05-17 00:23:30|10244.4|10234.4|10244.3|10234.3|10244.4|10234.4|10243.9|10233.9|3
1621211040000|2021-05-17 00:24:00|10244.6|10234.6|10243.4|10233.4|10244.6|10234.6|10243.4|10233.4|2
1621211050000|2021-05-17 00:24:10|10243.5|10233.5|10244.1|10234.1|10244.1|10234.1|10243.5|10233.5|2
1621211060000|2021-05-17 00:24:20|10244.9|10234.9|10244.5|10234.5|10244.9|10234.9|10244.5|10234.5|2
1621211070000|2021-05-17 00:24:30|10244.4|10234.4|10244.9|10234.9|10244.9|10234.9|10244.4|10234.4|2
1621211090000|2021-05-17 00:24:50|10244.5|10234.5|10244.3|10234.3|10244.5|10234.5|10244|10234|3
1621211100000|2021-05-17 00:25:00|10243.9|10233.9|10244.4|10234.4|10244.4|10234.4|10243.9|10233.9|2
1621211120000|2021-05-17 00:25:20|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|1
1621211130000|2021-05-17 00:25:30|10245|10235|10246.4|10236.4|10246.4|10236.4|10245|10235|2
1621211160000|2021-05-17 00:26:00|10245.8|10235.8|10244.3|10234.3|10245.8|10235.8|10243.1|10233.1|6
1621211170000|2021-05-17 00:26:10|10244|10234|10243.6|10233.6|10244|10234|10242.5|10232.5|8
1621211180000|2021-05-17 00:26:20|10244.3|10234.3|10244.4|10234.4|10245|10235|10243.5|10233.5|7
1621211190000|2021-05-17 00:26:30|10244|10234|10243.5|10233.5|10244|10234|10243|10233|5
1621211200000|2021-05-17 00:26:40|10243.6|10233.6|10245|10235|10245|10235|10243.6|10233.6|4
1621211220000|2021-05-17 00:27:00|10244.5|10234.5|10244.4|10234.4|10244.5|10234.5|10244.4|10234.4|2
1621211230000|2021-05-17 00:27:10|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.6|10234.6|3
1621211250000|2021-05-17 00:27:30|10244.5|10234.5|10243.5|10233.5|10244.5|10234.5|10243.5|10233.5|4
1621211260000|2021-05-17 00:27:40|10243.6|10233.6|10244.4|10234.4|10245|10235|10243.6|10233.6|4
1621211270000|2021-05-17 00:27:50|10244|10234|10243.3|10233.3|10244|10234|10243|10233|9
1621211280000|2021-05-17 00:28:00|10243|10233|10243|10233|10243.6|10233.6|10243|10233|7
1621211290000|2021-05-17 00:28:10|10242.5|10232.5|10244|10234|10244.4|10234.4|10242.5|10232.5|8
1621211300000|2021-05-17 00:28:20|10244.4|10234.4|10244.9|10234.9|10244.9|10234.9|10244.4|10234.4|2
1621211310000|2021-05-17 00:28:30|10244.5|10234.5|10242.5|10232.5|10244.5|10234.5|10242.5|10232.5|4
1621211320000|2021-05-17 00:28:40|10243|10233|10243|10233|10243|10233|10243|10233|1
1621211330000|2021-05-17 00:28:50|10243.4|10233.4|10243.5|10233.5|10243.6|10233.6|10243.4|10233.4|3
1621211340000|2021-05-17 00:29:00|10243|10233|10243|10233|10243.5|10233.5|10242.5|10232.5|6
1621211350000|2021-05-17 00:29:10|10242.5|10232.5|10243|10233|10243|10233|10242.5|10232.5|4
1621211360000|2021-05-17 00:29:20|10243.5|10233.5|10243|10233|10243.5|10233.5|10243|10233|2
1621211370000|2021-05-17 00:29:30|10242.5|10232.5|10241.8|10231.8|10242.5|10232.5|10241.8|10231.8|2
1621211380000|2021-05-17 00:29:40|10241.4|10231.4|10238.6|10228.6|10241.4|10231.4|10238.6|10228.6|4
1621211390000|2021-05-17 00:29:50|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|1
1621211400000|2021-05-17 00:30:00|10238|10228|10236.8|10226.8|10238|10228|10236.8|10226.8|2
1621211410000|2021-05-17 00:30:10|10237.1|10227.1|10237|10227|10237.5|10227.5|10237|10227|3
1621211420000|2021-05-17 00:30:20|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|1
1621211440000|2021-05-17 00:30:40|10238|10228|10236.8|10226.8|10238.1|10228.1|10236.8|10226.8|5
1621211450000|2021-05-17 00:30:50|10237|10227|10237|10227|10237.6|10227.6|10237|10227|3
1621211460000|2021-05-17 00:31:00|10236.4|10226.4|10235.6|10225.6|10236.4|10226.4|10235.6|10225.6|3
1621211470000|2021-05-17 00:31:10|10235.9|10225.9|10235.5|10225.5|10236.3|10226.3|10235.5|10225.5|3
1621211480000|2021-05-17 00:31:20|10234.4|10224.4|10237.4|10227.4|10237.4|10227.4|10234.4|10224.4|4
1621211490000|2021-05-17 00:31:30|10237|10227|10237|10227|10237|10227|10237|10227|1
1621211500000|2021-05-17 00:31:40|10236.9|10226.9|10236.1|10226.1|10236.9|10226.9|10236.1|10226.1|2
1621211520000|2021-05-17 00:32:00|10236.3|10226.3|10237.6|10227.6|10237.6|10227.6|10236.3|10226.3|4
1621211540000|2021-05-17 00:32:20|10237.1|10227.1|10237|10227|10238.1|10228.1|10237|10227|6
1621211550000|2021-05-17 00:32:30|10236.6|10226.6|10236.5|10226.5|10236.6|10226.6|10236.5|10226.5|2
1621211570000|2021-05-17 00:32:50|10236.9|10226.9|10237.9|10227.9|10237.9|10227.9|10236.9|10226.9|3
1621211580000|2021-05-17 00:33:00|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10237.3|10227.3|2
1621211590000|2021-05-17 00:33:10|10236.8|10226.8|10236.5|10226.5|10236.8|10226.8|10236.3|10226.3|6
1621211600000|2021-05-17 00:33:20|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|1
1621211610000|2021-05-17 00:33:30|10236.1|10226.1|10237.5|10227.5|10237.5|10227.5|10236.1|10226.1|4
1621211620000|2021-05-17 00:33:40|10236.9|10226.9|10236.5|10226.5|10236.9|10226.9|10236.5|10226.5|3
1621211640000|2021-05-17 00:34:00|10236.6|10226.6|10236.6|10226.6|10237.1|10227.1|10236.5|10226.5|5
1621211650000|2021-05-17 00:34:10|10237.1|10227.1|10237.6|10227.6|10237.6|10227.6|10237.1|10227.1|2
1621211690000|2021-05-17 00:34:50|10237.3|10227.3|10236.6|10226.6|10237.3|10227.3|10236.6|10226.6|3
1621211700000|2021-05-17 00:35:00|10236.8|10226.8|10236.6|10226.6|10236.8|10226.8|10236.6|10226.6|2
1621211730000|2021-05-17 00:35:30|10236.1|10226.1|10236.6|10226.6|10236.6|10226.6|10236.1|10226.1|3
1621211750000|2021-05-17 00:35:50|10236.5|10226.5|10235.9|10225.9|10236.5|10226.5|10235.9|10225.9|3
1621211770000|2021-05-17 00:36:10|10235.6|10225.6|10235.6|10225.6|10235.6|10225.6|10235.6|10225.6|1
1621211790000|2021-05-17 00:36:30|10235.4|10225.4|10236|10226|10236|10226|10235.4|10225.4|3
1621211800000|2021-05-17 00:36:40|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|1
1621211810000|2021-05-17 00:36:50|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|1
1621211820000|2021-05-17 00:37:00|10233.8|10223.8|10231.5|10221.5|10233.8|10223.8|10231.5|10221.5|4
1621211830000|2021-05-17 00:37:10|10230.5|10220.5|10230.5|10220.5|10230.6|10220.6|10230.5|10220.5|3
1621211840000|2021-05-17 00:37:20|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|1
1621211870000|2021-05-17 00:37:50|10231.8|10221.8|10232.9|10222.9|10232.9|10222.9|10231.8|10221.8|2
1621211880000|2021-05-17 00:38:00|10232.4|10222.4|10232.6|10222.6|10232.6|10222.6|10232.4|10222.4|2
1621211900000|2021-05-17 00:38:20|10231.8|10221.8|10229.9|10219.9|10231.8|10221.8|10228.4|10218.4|6
1621211910000|2021-05-17 00:38:30|10229.5|10219.5|10228|10218|10229.5|10219.5|10227.8|10217.8|6
1621211930000|2021-05-17 00:38:50|10228.4|10218.4|10228.4|10218.4|10230|10220|10228.4|10218.4|7
1621211940000|2021-05-17 00:39:00|10227.4|10217.4|10229.8|10219.8|10230|10220|10226.8|10216.8|4
1621211950000|2021-05-17 00:39:10|10230|10220|10230.3|10220.3|10230.3|10220.3|10230|10220|2
1621211970000|2021-05-17 00:39:30|10231.3|10221.3|10233.3|10223.3|10233.3|10223.3|10231.3|10221.3|3
1621211980000|2021-05-17 00:39:40|10233.5|10223.5|10236.3|10226.3|10237|10227|10233.5|10223.5|6
1621211990000|2021-05-17 00:39:50|10236.4|10226.4|10235.8|10225.8|10236.4|10226.4|10235.5|10225.5|6
1621212000000|2021-05-17 00:40:00|10235.9|10225.9|10236.5|10226.5|10236.5|10226.5|10235.9|10225.9|2
1621212020000|2021-05-17 00:40:20|10237.4|10227.4|10238.5|10228.5|10238.5|10228.5|10237.4|10227.4|2
1621212080000|2021-05-17 00:41:20|10238.3|10228.3|10237.8|10227.8|10238.3|10228.3|10237.8|10227.8|2
1621212090000|2021-05-17 00:41:30|10238|10228|10238|10228|10238|10228|10238|10228|1
1621212100000|2021-05-17 00:41:40|10238.3|10228.3|10238.3|10228.3|10238.5|10228.5|10238.3|10228.3|3
1621212110000|2021-05-17 00:41:50|10238|10228|10238|10228|10238|10228|10238|10228|1
1621212120000|2021-05-17 00:42:00|10237.6|10227.6|10236.5|10226.5|10237.6|10227.6|10236.5|10226.5|5
1621212130000|2021-05-17 00:42:10|10236.3|10226.3|10236.5|10226.5|10236.5|10226.5|10236.3|10226.3|2
1621212140000|2021-05-17 00:42:20|10236.6|10226.6|10236.6|10226.6|10236.6|10226.6|10236.6|10226.6|1
1621212160000|2021-05-17 00:42:40|10236|10226|10236.5|10226.5|10236.5|10226.5|10236|10226|3
1621212170000|2021-05-17 00:42:50|10236.3|10226.3|10236.5|10226.5|10236.8|10226.8|10236.3|10226.3|4
1621212180000|2021-05-17 00:43:00|10236.3|10226.3|10236.6|10226.6|10236.6|10226.6|10236.3|10226.3|3
1621212210000|2021-05-17 00:43:30|10236.3|10226.3|10235.8|10225.8|10236.3|10226.3|10235.6|10225.6|4
1621212220000|2021-05-17 00:43:40|10235.4|10225.4|10235.3|10225.3|10235.4|10225.4|10234.6|10224.6|3
1621212230000|2021-05-17 00:43:50|10235.5|10225.5|10235.5|10225.5|10235.5|10225.5|10235.5|10225.5|1
1621212260000|2021-05-17 00:44:20|10235.8|10225.8|10236.4|10226.4|10236.4|10226.4|10235.8|10225.8|2
1621212270000|2021-05-17 00:44:30|10236|10226|10235.5|10225.5|10236|10226|10235.5|10225.5|2
1621212280000|2021-05-17 00:44:40|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|1
1621212290000|2021-05-17 00:44:50|10236.1|10226.1|10238|10228|10238|10228|10236.1|10226.1|4
1621212300000|2021-05-17 00:45:00|10238.3|10228.3|10237.6|10227.6|10238.5|10228.5|10237.5|10227.5|8
1621212310000|2021-05-17 00:45:10|10238|10228|10238.3|10228.3|10238.3|10228.3|10238|10228|2
1621212320000|2021-05-17 00:45:20|10238.1|10228.1|10237.8|10227.8|10238.1|10228.1|10237.8|10227.8|4
1621212330000|2021-05-17 00:45:30|10237.5|10227.5|10238.5|10228.5|10238.5|10228.5|10237.5|10227.5|3
1621212350000|2021-05-17 00:45:50|10238.6|10228.6|10238.6|10228.6|10238.6|10228.6|10238.6|10228.6|1
1621212360000|2021-05-17 00:46:00|10238.4|10228.4|10238.5|10228.5|10238.5|10228.5|10238.4|10228.4|2
1621212410000|2021-05-17 00:46:50|10239.3|10229.3|10240.6|10230.6|10240.6|10230.6|10239.3|10229.3|2
1621212420000|2021-05-17 00:47:00|10240.3|10230.3|10242.9|10232.9|10243.1|10233.1|10240.3|10230.3|4
1621212440000|2021-05-17 00:47:20|10243.4|10233.4|10243.4|10233.4|10243.4|10233.4|10243.4|10233.4|1
1621212450000|2021-05-17 00:47:30|10244.3|10234.3|10245.3|10235.3|10245.4|10235.4|10244.3|10234.3|3
1621212460000|2021-05-17 00:47:40|10245.4|10235.4|10245.3|10235.3|10245.4|10235.4|10245.3|10235.3|2
1621212470000|2021-05-17 00:47:50|10245.4|10235.4|10245.4|10235.4|10245.4|10235.4|10245.4|10235.4|1
1621212480000|2021-05-17 00:48:00|10245.3|10235.3|10245.9|10235.9|10245.9|10235.9|10245.3|10235.3|3
1621212500000|2021-05-17 00:48:20|10245.4|10235.4|10245.3|10235.3|10245.4|10235.4|10245.3|10235.3|2
1621212510000|2021-05-17 00:48:30|10244.1|10234.1|10245.4|10235.4|10245.4|10235.4|10244.1|10234.1|3
1621212520000|2021-05-17 00:48:40|10245.3|10235.3|10244.6|10234.6|10245.3|10235.3|10244.6|10234.6|2
1621212530000|2021-05-17 00:48:50|10245.3|10235.3|10245.3|10235.3|10245.3|10235.3|10245.3|10235.3|1
1621212540000|2021-05-17 00:49:00|10244.5|10234.5|10244.8|10234.8|10244.8|10234.8|10244.5|10234.5|2
1621212550000|2021-05-17 00:49:10|10245.4|10235.4|10244|10234|10245.5|10235.5|10244|10234|4
1621212570000|2021-05-17 00:49:30|10244.5|10234.5|10244.5|10234.5|10244.6|10234.6|10244.5|10234.5|3
1621212580000|2021-05-17 00:49:40|10244.6|10234.6|10245.3|10235.3|10245.3|10235.3|10244.6|10234.6|2
1621212590000|2021-05-17 00:49:50|10245.5|10235.5|10244.4|10234.4|10245.5|10235.5|10244.4|10234.4|3
1621212600000|2021-05-17 00:50:00|10244.3|10234.3|10244.3|10234.3|10244.3|10234.3|10244.3|10234.3|1
1621212620000|2021-05-17 00:50:20|10244.5|10234.5|10244.6|10234.6|10244.6|10234.6|10244.5|10234.5|2
1621212630000|2021-05-17 00:50:30|10245.3|10235.3|10245.5|10235.5|10245.5|10235.5|10245.3|10235.3|2
1621212640000|2021-05-17 00:50:40|10245.3|10235.3|10244.4|10234.4|10245.3|10235.3|10244.4|10234.4|2
1621212660000|2021-05-17 00:51:00|10244.5|10234.5|10244.5|10234.5|10244.8|10234.8|10244.5|10234.5|3
1621212680000|2021-05-17 00:51:20|10244|10234|10242.3|10232.3|10244|10234|10242.3|10232.3|4
1621212710000|2021-05-17 00:51:50|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|1
1621212810000|2021-05-17 00:53:30|10241.9|10231.9|10240.3|10230.3|10241.9|10231.9|10240.3|10230.3|2
1621212830000|2021-05-17 00:53:50|10239.5|10229.5|10238.5|10228.5|10239.5|10229.5|10238.5|10228.5|4
1621212840000|2021-05-17 00:54:00|10238.1|10228.1|10237.3|10227.3|10238.1|10228.1|10237.3|10227.3|3
1621212850000|2021-05-17 00:54:10|10237.4|10227.4|10236.8|10226.8|10237.4|10227.4|10236.5|10226.5|4
1621212860000|2021-05-17 00:54:20|10236.5|10226.5|10236|10226|10236.5|10226.5|10236|10226|3
1621212870000|2021-05-17 00:54:30|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|1
1621212880000|2021-05-17 00:54:40|10236.4|10226.4|10237.4|10227.4|10237.4|10227.4|10236.4|10226.4|3
1621212890000|2021-05-17 00:54:50|10237.1|10227.1|10237.5|10227.5|10237.5|10227.5|10236.8|10226.8|3
1621212900000|2021-05-17 00:55:00|10237.8|10227.8|10237.8|10227.8|10237.9|10227.9|10237.5|10227.5|5
1621212910000|2021-05-17 00:55:10|10237.5|10227.5|10237.6|10227.6|10237.9|10227.9|10237.5|10227.5|4
1621212930000|2021-05-17 00:55:30|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|1
1621212940000|2021-05-17 00:55:40|10238.5|10228.5|10239|10229|10239|10229|10238.5|10228.5|2
1621212970000|2021-05-17 00:56:10|10239.8|10229.8|10238.9|10228.9|10240.3|10230.3|10238.9|10228.9|6
1621212980000|2021-05-17 00:56:20|10239|10229|10239|10229|10239|10229|10239|10229|1
1621213000000|2021-05-17 00:56:40|10240.1|10230.1|10239|10229|10240.1|10230.1|10239|10229|2
1621213010000|2021-05-17 00:56:50|10239.8|10229.8|10239|10229|10239.8|10229.8|10239|10229|2
1621213020000|2021-05-17 00:57:00|10238.9|10228.9|10238.9|10228.9|10238.9|10228.9|10238.9|10228.9|1
1621213030000|2021-05-17 00:57:10|10238.5|10228.5|10241.3|10231.3|10241.5|10231.5|10238.5|10228.5|4
1621213060000|2021-05-17 00:57:40|10241.5|10231.5|10242|10232|10242|10232|10241.5|10231.5|2
1621213070000|2021-05-17 00:57:50|10242.4|10232.4|10241.3|10231.3|10242.4|10232.4|10241.3|10231.3|6
1621213080000|2021-05-17 00:58:00|10242|10232|10242.3|10232.3|10242.3|10232.3|10242|10232|2
1621213090000|2021-05-17 00:58:10|10242|10232|10242|10232|10242|10232|10242|10232|1
1621213100000|2021-05-17 00:58:20|10242.4|10232.4|10242.4|10232.4|10242.4|10232.4|10242.4|10232.4|1
1621213110000|2021-05-17 00:58:30|10242|10232|10242.4|10232.4|10242.4|10232.4|10242|10232|8
1621213170000|2021-05-17 00:59:30|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1621213180000|2021-05-17 00:59:40|10242.8|10232.8|10243.8|10233.8|10243.8|10233.8|10242.8|10232.8|3
1621213190000|2021-05-17 00:59:50|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|1
1621213200000|2021-05-17 01:00:00|10243.8|10233.8|10242|10232|10243.8|10233.8|10235.8|10225.8|24
1621213210000|2021-05-17 01:00:10|10242.3|10232.3|10249|10239|10254.5|10244.5|10242.3|10232.3|22
1621213220000|2021-05-17 01:00:20|10248.4|10238.4|10251.8|10241.8|10252.4|10242.4|10248.4|10238.4|16
1621213230000|2021-05-17 01:00:30|10252.3|10242.3|10255.9|10245.9|10256.1|10246.1|10248.3|10238.3|21
1621213240000|2021-05-17 01:00:40|10255.8|10245.8|10253.4|10243.4|10257.6|10247.6|10252.8|10242.8|19
1621213250000|2021-05-17 01:00:50|10253.8|10243.8|10251.4|10241.4|10255|10245|10250.8|10240.8|16
1621213260000|2021-05-17 01:01:00|10252|10242|10250|10240|10253.4|10243.4|10250|10240|17
1621213270000|2021-05-17 01:01:10|10250.1|10240.1|10250.9|10240.9|10250.9|10240.9|10248.5|10238.5|9
1621213280000|2021-05-17 01:01:20|10251.6|10241.6|10253.1|10243.1|10253.1|10243.1|10251.3|10241.3|11
1621213290000|2021-05-17 01:01:30|10253.6|10243.6|10257.3|10247.3|10258.8|10248.8|10253.4|10243.4|16
1621213300000|2021-05-17 01:01:40|10257.1|10247.1|10262.3|10252.3|10262.8|10252.8|10257.1|10247.1|24
1621213310000|2021-05-17 01:01:50|10261.5|10251.5|10267.5|10257.5|10267.5|10257.5|10260.8|10250.8|23
1621213320000|2021-05-17 01:02:00|10268.1|10258.1|10273.1|10263.1|10273.5|10263.5|10265.8|10255.8|25
1621213330000|2021-05-17 01:02:10|10273.5|10263.5|10282.5|10272.5|10282.5|10272.5|10272.4|10262.4|24
1621213340000|2021-05-17 01:02:20|10283.4|10273.4|10279|10269|10284.3|10274.3|10279|10269|22
1621213350000|2021-05-17 01:02:30|10277.8|10267.8|10275.9|10265.9|10279.3|10269.3|10275.8|10265.8|18
1621213360000|2021-05-17 01:02:40|10276|10266|10270.3|10260.3|10276.3|10266.3|10270|10260|22
1621213370000|2021-05-17 01:02:50|10268.8|10258.8|10272|10262|10272.6|10262.6|10268|10258|17
1621213380000|2021-05-17 01:03:00|10272.6|10262.6|10273.6|10263.6|10276|10266|10272.6|10262.6|15
1621213390000|2021-05-17 01:03:10|10273.5|10263.5|10275.9|10265.9|10276.3|10266.3|10273.5|10263.5|19
1621213400000|2021-05-17 01:03:20|10276.1|10266.1|10277.5|10267.5|10277.5|10267.5|10275|10265|9
1621213410000|2021-05-17 01:03:30|10277.8|10267.8|10278.5|10268.5|10279|10269|10277.5|10267.5|10
1621213420000|2021-05-17 01:03:40|10278.1|10268.1|10276.6|10266.6|10278.4|10268.4|10276|10266|15
1621213430000|2021-05-17 01:03:50|10277|10267|10283|10273|10283|10273|10275.5|10265.5|19
1621213440000|2021-05-17 01:04:00|10283.4|10273.4|10292.9|10282.9|10292.9|10282.9|10283.4|10273.4|18
1621213450000|2021-05-17 01:04:10|10292.6|10282.6|10284.6|10274.6|10294|10284|10284.3|10274.3|22
1621213460000|2021-05-17 01:04:20|10284.3|10274.3|10284.9|10274.9|10286.1|10276.1|10284.3|10274.3|16
1621213470000|2021-05-17 01:04:30|10285.1|10275.1|10284.3|10274.3|10286.4|10276.4|10281.8|10271.8|20
1621213480000|2021-05-17 01:04:40|10284.9|10274.9|10279|10269|10284.9|10274.9|10278.4|10268.4|25
1621213490000|2021-05-17 01:04:50|10278.3|10268.3|10276.1|10266.1|10278.3|10268.3|10274.5|10264.5|14
1621213500000|2021-05-17 01:05:00|10274.5|10264.5|10268.5|10258.5|10274.5|10264.5|10268.5|10258.5|15
1621213510000|2021-05-17 01:05:10|10268.8|10258.8|10270.6|10260.6|10270.6|10260.6|10265.5|10255.5|20
1621213520000|2021-05-17 01:05:20|10270.3|10260.3|10271.8|10261.8|10271.8|10261.8|10268.3|10258.3|14
1621213530000|2021-05-17 01:05:30|10272|10262|10268.3|10258.3|10272.6|10262.6|10267.8|10257.8|15
1621213540000|2021-05-17 01:05:40|10268.5|10258.5|10268|10258|10269.4|10259.4|10267.6|10257.6|10
1621213550000|2021-05-17 01:05:50|10267.6|10257.6|10271.1|10261.1|10271.1|10261.1|10266.3|10256.3|11
1621213560000|2021-05-17 01:06:00|10270.9|10260.9|10272.8|10262.8|10272.9|10262.9|10270.5|10260.5|8
1621213570000|2021-05-17 01:06:10|10272.5|10262.5|10275.3|10265.3|10275.4|10265.4|10272.3|10262.3|12
1621213580000|2021-05-17 01:06:20|10275.5|10265.5|10273.8|10263.8|10277.9|10267.9|10273.3|10263.3|16
1621213590000|2021-05-17 01:06:30|10273.6|10263.6|10273|10263|10274.8|10264.8|10272.3|10262.3|17
1621213600000|2021-05-17 01:06:40|10273.5|10263.5|10270.8|10260.8|10274.3|10264.3|10270.8|10260.8|10
1621213610000|2021-05-17 01:06:50|10271|10261|10273.9|10263.9|10273.9|10263.9|10269.9|10259.9|14
1621213620000|2021-05-17 01:07:00|10274.6|10264.6|10283|10273|10283|10273|10274.6|10264.6|16
1621213630000|2021-05-17 01:07:10|10282.3|10272.3|10284|10274|10285.5|10275.5|10281.3|10271.3|27
1621213640000|2021-05-17 01:07:20|10284.5|10274.5|10285.8|10275.8|10288.9|10278.9|10284.3|10274.3|22
1621213650000|2021-05-17 01:07:30|10285.5|10275.5|10278.5|10268.5|10285.5|10275.5|10278.5|10268.5|17
1621213660000|2021-05-17 01:07:40|10278.3|10268.3|10282.8|10272.8|10282.8|10272.8|10277.8|10267.8|18
1621213670000|2021-05-17 01:07:50|10281.9|10271.9|10279.8|10269.8|10281.9|10271.9|10278|10268|15
1621213680000|2021-05-17 01:08:00|10280.1|10270.1|10279.4|10269.4|10280.1|10270.1|10278|10268|9
1621213690000|2021-05-17 01:08:10|10279.6|10269.6|10277.3|10267.3|10281.6|10271.6|10277.3|10267.3|11
1621213700000|2021-05-17 01:08:20|10277|10267|10271.8|10261.8|10277|10267|10271.4|10261.4|11
1621213710000|2021-05-17 01:08:30|10271|10261|10275.1|10265.1|10275.1|10265.1|10270.5|10260.5|13
1621213720000|2021-05-17 01:08:40|10274.9|10264.9|10272.8|10262.8|10274.9|10264.9|10272.8|10262.8|7
1621213730000|2021-05-17 01:08:50|10271.4|10261.4|10275.8|10265.8|10277.1|10267.1|10271.4|10261.4|12
1621213740000|2021-05-17 01:09:00|10275.5|10265.5|10270.6|10260.6|10275.5|10265.5|10267.9|10257.9|16
1621213750000|2021-05-17 01:09:10|10270.9|10260.9|10278.6|10268.6|10278.6|10268.6|10270.9|10260.9|17
1621213760000|2021-05-17 01:09:20|10278.3|10268.3|10278.8|10268.8|10279.1|10269.1|10278|10268|7
1621213770000|2021-05-17 01:09:30|10278.3|10268.3|10282.4|10272.4|10282.6|10272.6|10278.3|10268.3|11
1621213780000|2021-05-17 01:09:40|10281.9|10271.9|10283.3|10273.3|10283.5|10273.5|10281.9|10271.9|17
1621213790000|2021-05-17 01:09:50|10283.5|10273.5|10285|10275|10288.4|10278.4|10283.5|10273.5|22
1621213800000|2021-05-17 01:10:00|10283.9|10273.9|10284.4|10274.4|10287.8|10277.8|10283.9|10273.9|13
1621213810000|2021-05-17 01:10:10|10283.9|10273.9|10282|10272|10283.9|10273.9|10282|10272|9
1621213820000|2021-05-17 01:10:20|10281.3|10271.3|10289|10279|10290|10280|10279.6|10269.6|18
1621213830000|2021-05-17 01:10:30|10288.9|10278.9|10287.9|10277.9|10290|10280|10285.1|10275.1|19
1621213840000|2021-05-17 01:10:40|10287|10277|10288.4|10278.4|10289.5|10279.5|10286.1|10276.1|17
1621213850000|2021-05-17 01:10:50|10288|10278|10283.1|10273.1|10288.4|10278.4|10282.6|10272.6|20
1621213860000|2021-05-17 01:11:00|10283.8|10273.8|10283|10273|10284.8|10274.8|10282.5|10272.5|12
1621213870000|2021-05-17 01:11:10|10283.1|10273.1|10286.5|10276.5|10286.5|10276.5|10283.1|10273.1|10
1621213880000|2021-05-17 01:11:20|10286.8|10276.8|10284.6|10274.6|10287.6|10277.6|10284.6|10274.6|9
1621213890000|2021-05-17 01:11:30|10284.8|10274.8|10285.4|10275.4|10285.5|10275.5|10284.8|10274.8|11
1621213900000|2021-05-17 01:11:40|10285.3|10275.3|10282.6|10272.6|10285.3|10275.3|10282.1|10272.1|15
1621213910000|2021-05-17 01:11:50|10282.8|10272.8|10279.3|10269.3|10282.8|10272.8|10279|10269|15
1621213920000|2021-05-17 01:12:00|10279|10269|10275.5|10265.5|10279.4|10269.4|10275.5|10265.5|13
1621213930000|2021-05-17 01:12:10|10275.8|10265.8|10277.6|10267.6|10278.5|10268.5|10274.4|10264.4|18
1621213940000|2021-05-17 01:12:20|10277.9|10267.9|10279.1|10269.1|10279.5|10269.5|10277.9|10267.9|5
1621213950000|2021-05-17 01:12:30|10279.5|10269.5|10283.3|10273.3|10283.3|10273.3|10279.3|10269.3|14
1621213960000|2021-05-17 01:12:40|10283|10273|10283|10273|10283.3|10273.3|10283|10273|3
1621213970000|2021-05-17 01:12:50|10282.8|10272.8|10282.6|10272.6|10282.8|10272.8|10281|10271|9
1621213980000|2021-05-17 01:13:00|10282.4|10272.4|10283.3|10273.3|10283.3|10273.3|10282.4|10272.4|3
1621213990000|2021-05-17 01:13:10|10282.9|10272.9|10283|10273|10283.5|10273.5|10282.6|10272.6|6
1621214000000|2021-05-17 01:13:20|10282.5|10272.5|10282.4|10272.4|10282.5|10272.5|10282|10272|7
1621214010000|2021-05-17 01:13:30|10282.3|10272.3|10282|10272|10282.3|10272.3|10282|10272|2
1621214020000|2021-05-17 01:13:40|10281.5|10271.5|10282.4|10272.4|10282.4|10272.4|10280.5|10270.5|11
1621214030000|2021-05-17 01:13:50|10282.3|10272.3|10282|10272|10282.3|10272.3|10282|10272|2
1621214040000|2021-05-17 01:14:00|10281.8|10271.8|10282.5|10272.5|10282.5|10272.5|10281.1|10271.1|5
1621214060000|2021-05-17 01:14:20|10282.1|10272.1|10282.5|10272.5|10282.8|10272.8|10280.8|10270.8|11
1621214070000|2021-05-17 01:14:30|10282.3|10272.3|10282.3|10272.3|10282.8|10272.8|10282.3|10272.3|7
1621214080000|2021-05-17 01:14:40|10283.9|10273.9|10285.3|10275.3|10285.3|10275.3|10283.6|10273.6|7
1621214090000|2021-05-17 01:14:50|10284.8|10274.8|10286.8|10276.8|10286.8|10276.8|10284.8|10274.8|13
1621214100000|2021-05-17 01:15:00|10286.4|10276.4|10282.6|10272.6|10286.8|10276.8|10282.6|10272.6|13
1621214110000|2021-05-17 01:15:10|10283.3|10273.3|10276|10266|10283.3|10273.3|10276|10266|18
1621214120000|2021-05-17 01:15:20|10276.3|10266.3|10277.3|10267.3|10279.3|10269.3|10276.3|10266.3|15
1621214130000|2021-05-17 01:15:30|10276.6|10266.6|10271.4|10261.4|10276.6|10266.6|10271.4|10261.4|18
1621214140000|2021-05-17 01:15:40|10270.8|10260.8|10270|10260|10271.5|10261.5|10269.5|10259.5|16
1621214150000|2021-05-17 01:15:50|10270.3|10260.3|10273.8|10263.8|10273.8|10263.8|10270.3|10260.3|16
1621214160000|2021-05-17 01:16:00|10274|10264|10271.5|10261.5|10274.3|10264.3|10270.8|10260.8|20
1621214170000|2021-05-17 01:16:10|10271.3|10261.3|10273.5|10263.5|10277.6|10267.6|10271.3|10261.3|25
1621214180000|2021-05-17 01:16:20|10274|10264|10272.3|10262.3|10274|10264|10271.5|10261.5|14
1621214190000|2021-05-17 01:16:30|10271.9|10261.9|10270.3|10260.3|10271.9|10261.9|10270.3|10260.3|17
1621214200000|2021-05-17 01:16:40|10270.6|10260.6|10269|10259|10270.6|10260.6|10268.4|10258.4|10
1621214210000|2021-05-17 01:16:50|10269.1|10259.1|10267.3|10257.3|10269.1|10259.1|10266.8|10256.8|12
1621214220000|2021-05-17 01:17:00|10266.8|10256.8|10261.9|10251.9|10268.3|10258.3|10261.9|10251.9|15
1621214230000|2021-05-17 01:17:10|10262.3|10252.3|10267.1|10257.1|10267.1|10257.1|10262.3|10252.3|16
1621214240000|2021-05-17 01:17:20|10267.4|10257.4|10265.6|10255.6|10267.4|10257.4|10264.4|10254.4|19
1621214250000|2021-05-17 01:17:30|10266.3|10256.3|10268|10258|10269|10259|10263.8|10253.8|16
1621214260000|2021-05-17 01:17:40|10267.9|10257.9|10267.9|10257.9|10268.3|10258.3|10267.5|10257.5|9
1621214270000|2021-05-17 01:17:50|10268.3|10258.3|10269.3|10259.3|10269.3|10259.3|10268|10258|14
1621214280000|2021-05-17 01:18:00|10268.6|10258.6|10270.6|10260.6|10270.6|10260.6|10268.3|10258.3|9
1621214290000|2021-05-17 01:18:10|10270.9|10260.9|10273.5|10263.5|10273.8|10263.8|10270.1|10260.1|14
1621214300000|2021-05-17 01:18:20|10273.3|10263.3|10271.5|10261.5|10273.3|10263.3|10271.4|10261.4|9
1621214310000|2021-05-17 01:18:30|10271.9|10261.9|10269.3|10259.3|10271.9|10261.9|10269.3|10259.3|10
1621214320000|2021-05-17 01:18:40|10268.5|10258.5|10267.9|10257.9|10269.9|10259.9|10267.9|10257.9|12
1621214330000|2021-05-17 01:18:50|10268.6|10258.6|10269.6|10259.6|10269.9|10259.9|10268.6|10258.6|15
1621214340000|2021-05-17 01:19:00|10270.3|10260.3|10268.5|10258.5|10270.3|10260.3|10268.1|10258.1|8
1621214350000|2021-05-17 01:19:10|10268.1|10258.1|10269|10259|10269|10259|10268.1|10258.1|7
1621214360000|2021-05-17 01:19:20|10268.5|10258.5|10265.6|10255.6|10268.5|10258.5|10265.1|10255.1|14
1621214370000|2021-05-17 01:19:30|10266.6|10256.6|10270.3|10260.3|10270.3|10260.3|10266.6|10256.6|12
1621214380000|2021-05-17 01:19:40|10270.5|10260.5|10270|10260|10270.9|10260.9|10268.4|10258.4|11
1621214390000|2021-05-17 01:19:50|10270.3|10260.3|10273.4|10263.4|10273.4|10263.4|10270.3|10260.3|14
1621214400000|2021-05-17 01:20:00|10274.1|10264.1|10276|10266|10276.4|10266.4|10272.3|10262.3|16
1621214410000|2021-05-17 01:20:10|10276.4|10266.4|10275|10265|10276.4|10266.4|10275|10265|7
1621214420000|2021-05-17 01:20:20|10275.4|10265.4|10273.4|10263.4|10276|10266|10273.4|10263.4|14
1621214430000|2021-05-17 01:20:30|10273.8|10263.8|10274.4|10264.4|10274.5|10264.5|10273.6|10263.6|8
1621214440000|2021-05-17 01:20:40|10274.1|10264.1|10276.4|10266.4|10276.9|10266.9|10274.1|10264.1|13
1621214450000|2021-05-17 01:20:50|10276|10266|10274.8|10264.8|10276|10266|10273.4|10263.4|14
1621214460000|2021-05-17 01:21:00|10274|10264|10279.3|10269.3|10279.4|10269.4|10273.8|10263.8|18
1621214470000|2021-05-17 01:21:10|10279|10269|10275.3|10265.3|10279.4|10269.4|10275.3|10265.3|13
1621214480000|2021-05-17 01:21:20|10275.5|10265.5|10275.3|10265.3|10275.5|10265.5|10273.5|10263.5|14
1621214490000|2021-05-17 01:21:30|10274.8|10264.8|10273.5|10263.5|10274.8|10264.8|10273.5|10263.5|7
1621214500000|2021-05-17 01:21:40|10273.9|10263.9|10278.4|10268.4|10278.4|10268.4|10273.9|10263.9|14
1621214510000|2021-05-17 01:21:50|10278.6|10268.6|10276.5|10266.5|10279.5|10269.5|10276.5|10266.5|13
1621214520000|2021-05-17 01:22:00|10276.8|10266.8|10277.4|10267.4|10277.4|10267.4|10274.6|10264.6|9
1621214530000|2021-05-17 01:22:10|10277|10267|10277.3|10267.3|10277.3|10267.3|10275.5|10265.5|12
1621214540000|2021-05-17 01:22:20|10277|10267|10277.3|10267.3|10277.8|10267.8|10276.8|10266.8|9
1621214550000|2021-05-17 01:22:30|10277.4|10267.4|10280.4|10270.4|10280.6|10270.6|10277.4|10267.4|6
1621214560000|2021-05-17 01:22:40|10279.5|10269.5|10280|10270|10280.3|10270.3|10279|10269|17
1621214570000|2021-05-17 01:22:50|10280.3|10270.3|10279.5|10269.5|10280.3|10270.3|10279.3|10269.3|11
1621214580000|2021-05-17 01:23:00|10279.6|10269.6|10279.5|10269.5|10280|10270|10279.3|10269.3|9
1621214590000|2021-05-17 01:23:10|10279.3|10269.3|10276|10266|10279.3|10269.3|10276|10266|7
1621214600000|2021-05-17 01:23:20|10276.4|10266.4|10275|10265|10276.4|10266.4|10274.9|10264.9|7
1621214610000|2021-05-17 01:23:30|10274.9|10264.9|10274.3|10264.3|10274.9|10264.9|10273.8|10263.8|8
1621214620000|2021-05-17 01:23:40|10274.4|10264.4|10274.5|10264.5|10277.8|10267.8|10274.4|10264.4|13
1621214630000|2021-05-17 01:23:50|10274|10264|10272.4|10262.4|10274|10264|10272.4|10262.4|6
1621214640000|2021-05-17 01:24:00|10272|10262|10273.5|10263.5|10273.5|10263.5|10272|10262|4
1621214650000|2021-05-17 01:24:10|10273.6|10263.6|10279|10269|10279.9|10269.9|10273.6|10263.6|18
1621214660000|2021-05-17 01:24:20|10279.3|10269.3|10281.1|10271.1|10281.1|10271.1|10279.3|10269.3|10
1621214670000|2021-05-17 01:24:30|10280.9|10270.9|10278.4|10268.4|10280.9|10270.9|10276.5|10266.5|17
1621214680000|2021-05-17 01:24:40|10278.8|10268.8|10279.9|10269.9|10281.1|10271.1|10278.8|10268.8|12
1621214690000|2021-05-17 01:24:50|10279.6|10269.6|10278.3|10268.3|10279.6|10269.6|10277|10267|12
1621214700000|2021-05-17 01:25:00|10278.6|10268.6|10280.5|10270.5|10280.8|10270.8|10278.4|10268.4|11
1621214710000|2021-05-17 01:25:10|10280.8|10270.8|10277|10267|10280.8|10270.8|10276.5|10266.5|8
1621214720000|2021-05-17 01:25:20|10277.1|10267.1|10278.6|10268.6|10278.9|10268.9|10277.1|10267.1|8
1621214730000|2021-05-17 01:25:30|10279.1|10269.1|10280.4|10270.4|10280.5|10270.5|10279.1|10269.1|8
1621214740000|2021-05-17 01:25:40|10280|10270|10281.6|10271.6|10281.9|10271.9|10280|10270|8
1621214750000|2021-05-17 01:25:50|10281.8|10271.8|10283.4|10273.4|10283.4|10273.4|10280.8|10270.8|12
1621214760000|2021-05-17 01:26:00|10283.5|10273.5|10283.6|10273.6|10285|10275|10283.5|10273.5|17
1621214770000|2021-05-17 01:26:10|10283.3|10273.3|10282.6|10272.6|10283.9|10273.9|10282.6|10272.6|10
1621214780000|2021-05-17 01:26:20|10282|10272|10281|10271|10282|10272|10281|10271|4
1621214790000|2021-05-17 01:26:30|10281.1|10271.1|10281.5|10271.5|10281.5|10271.5|10281.1|10271.1|4
1621214800000|2021-05-17 01:26:40|10281.8|10271.8|10284|10274|10284.5|10274.5|10281.8|10271.8|11
1621214810000|2021-05-17 01:26:50|10283.8|10273.8|10285.1|10275.1|10285.1|10275.1|10283.5|10273.5|7
1621214820000|2021-05-17 01:27:00|10286|10276|10287.3|10277.3|10287.3|10277.3|10286|10276|8
1621214830000|2021-05-17 01:27:10|10286.8|10276.8|10284.8|10274.8|10286.8|10276.8|10284.8|10274.8|5
1621214840000|2021-05-17 01:27:20|10285.5|10275.5|10286|10276|10286|10276|10285.4|10275.4|5
1621214850000|2021-05-17 01:27:30|10285.5|10275.5|10285.8|10275.8|10286.6|10276.6|10285.5|10275.5|6
1621214860000|2021-05-17 01:27:40|10285.5|10275.5|10285.3|10275.3|10285.5|10275.5|10284.8|10274.8|6
1621214870000|2021-05-17 01:27:50|10284.8|10274.8|10284.8|10274.8|10285.3|10275.3|10284.1|10274.1|10
1621214880000|2021-05-17 01:28:00|10285.4|10275.4|10289.1|10279.1|10289.6|10279.6|10285.3|10275.3|19
1621214890000|2021-05-17 01:28:10|10289.6|10279.6|10288.9|10278.9|10289.6|10279.6|10288.5|10278.5|6
1621214900000|2021-05-17 01:28:20|10288.6|10278.6|10289.6|10279.6|10289.6|10279.6|10288.4|10278.4|10
1621214910000|2021-05-17 01:28:30|10289.8|10279.8|10291.1|10281.1|10291.1|10281.1|10289.8|10279.8|5
1621214920000|2021-05-17 01:28:40|10291.3|10281.3|10291.5|10281.5|10291.5|10281.5|10290.9|10280.9|6
1621214930000|2021-05-17 01:28:50|10291.4|10281.4|10293.4|10283.4|10293.4|10283.4|10291.4|10281.4|7
1621214940000|2021-05-17 01:29:00|10292.9|10282.9|10291.8|10281.8|10292.9|10282.9|10289.6|10279.6|14
1621214950000|2021-05-17 01:29:10|10292.1|10282.1|10291.3|10281.3|10292.8|10282.8|10291.3|10281.3|7
1621214960000|2021-05-17 01:29:20|10291.9|10281.9|10291.9|10281.9|10291.9|10281.9|10290.6|10280.6|9
1621214970000|2021-05-17 01:29:30|10291.5|10281.5|10291.5|10281.5|10291.8|10281.8|10290.8|10280.8|9
1621214980000|2021-05-17 01:29:40|10291.1|10281.1|10291.6|10281.6|10291.6|10281.6|10291.1|10281.1|5
1621214990000|2021-05-17 01:29:50|10292.1|10282.1|10292.1|10282.1|10292.4|10282.4|10292.1|10282.1|3
1621215000000|2021-05-17 01:30:00|10292.4|10282.4|10293.4|10283.4|10293.9|10283.9|10292.4|10282.4|7
1621215010000|2021-05-17 01:30:10|10293.9|10283.9|10293.1|10283.1|10293.9|10283.9|10292.8|10282.8|12
1621215020000|2021-05-17 01:30:20|10293.3|10283.3|10293.8|10283.8|10293.8|10283.8|10293.3|10283.3|2
1621215030000|2021-05-17 01:30:30|10294|10284|10289.6|10279.6|10294|10284|10289.4|10279.4|9
1621215040000|2021-05-17 01:30:40|10289.9|10279.9|10291.6|10281.6|10291.6|10281.6|10289.9|10279.9|7
1621215050000|2021-05-17 01:30:50|10292.3|10282.3|10291|10281|10292.4|10282.4|10291|10281|10
1621215060000|2021-05-17 01:31:00|10290.8|10280.8|10289.4|10279.4|10290.8|10280.8|10289|10279|9
1621215070000|2021-05-17 01:31:10|10289.3|10279.3|10289|10279|10290.6|10280.6|10289|10279|14
1621215080000|2021-05-17 01:31:20|10289.3|10279.3|10289|10279|10289.5|10279.5|10289|10279|11
1621215090000|2021-05-17 01:31:30|10289.3|10279.3|10291.6|10281.6|10291.6|10281.6|10289.3|10279.3|9
1621215100000|2021-05-17 01:31:40|10291.3|10281.3|10289.5|10279.5|10291.3|10281.3|10289|10279|8
1621215110000|2021-05-17 01:31:50|10289|10279|10290.9|10280.9|10290.9|10280.9|10288.5|10278.5|13
1621215120000|2021-05-17 01:32:00|10291.4|10281.4|10293.1|10283.1|10293.1|10283.1|10291|10281|10
1621215130000|2021-05-17 01:32:10|10292.8|10282.8|10293.1|10283.1|10293.1|10283.1|10292.8|10282.8|3
1621215140000|2021-05-17 01:32:20|10293.9|10283.9|10293|10283|10293.9|10283.9|10293|10283|4
1621215150000|2021-05-17 01:32:30|10292.4|10282.4|10292.4|10282.4|10292.4|10282.4|10292.4|10282.4|1
1621215160000|2021-05-17 01:32:40|10293|10283|10293|10283|10293.1|10283.1|10292.9|10282.9|4
1621215170000|2021-05-17 01:32:50|10293.1|10283.1|10291|10281|10293.1|10283.1|10291|10281|7
1621215180000|2021-05-17 01:33:00|10291.4|10281.4|10293.1|10283.1|10293.1|10283.1|10291.4|10281.4|12
1621215190000|2021-05-17 01:33:10|10292.9|10282.9|10291.8|10281.8|10292.9|10282.9|10291.8|10281.8|8
1621215200000|2021-05-17 01:33:20|10291.5|10281.5|10289.3|10279.3|10291.5|10281.5|10289|10279|9
1621215210000|2021-05-17 01:33:30|10289.5|10279.5|10289|10279|10289.5|10279.5|10289|10279|4
1621215220000|2021-05-17 01:33:40|10289.3|10279.3|10290.6|10280.6|10290.6|10280.6|10289|10279|4
1621215230000|2021-05-17 01:33:50|10291.1|10281.1|10291|10281|10291.5|10281.5|10290.8|10280.8|8
1621215240000|2021-05-17 01:34:00|10291.4|10281.4|10293.6|10283.6|10293.9|10283.9|10291.4|10281.4|9
1621215250000|2021-05-17 01:34:10|10294.4|10284.4|10297.3|10287.3|10298.3|10288.3|10294.4|10284.4|13
1621215260000|2021-05-17 01:34:20|10297.6|10287.6|10298.3|10288.3|10298.9|10288.9|10297.6|10287.6|12
1621215270000|2021-05-17 01:34:30|10298.5|10288.5|10298.3|10288.3|10298.8|10288.8|10297.3|10287.3|7
1621215280000|2021-05-17 01:34:40|10297.5|10287.5|10299.3|10289.3|10299.3|10289.3|10297.3|10287.3|12
1621215290000|2021-05-17 01:34:50|10299.5|10289.5|10298.5|10288.5|10299.9|10289.9|10298.4|10288.4|8
1621215300000|2021-05-17 01:35:00|10299.3|10289.3|10301.6|10291.6|10302.1|10292.1|10299|10289|17
1621215310000|2021-05-17 01:35:10|10301.4|10291.4|10301.6|10291.6|10301.6|10291.6|10301.4|10291.4|2
1621215320000|2021-05-17 01:35:20|10302.1|10292.1|10302.1|10292.1|10302.1|10292.1|10302.1|10292.1|1
1621215330000|2021-05-17 01:35:30|10302.6|10292.6|10304.5|10294.5|10304.9|10294.9|10302.6|10292.6|12
1621215340000|2021-05-17 01:35:40|10305.4|10295.4|10311.1|10301.1|10311.3|10301.3|10305.4|10295.4|25
1621215350000|2021-05-17 01:35:50|10309.5|10299.5|10313.4|10303.4|10313.8|10303.8|10309.5|10299.5|21
1621215360000|2021-05-17 01:36:00|10313.8|10303.8|10310.8|10300.8|10313.9|10303.9|10310.8|10300.8|20
1621215370000|2021-05-17 01:36:10|10310.1|10300.1|10309.9|10299.9|10310.3|10300.3|10309.3|10299.3|14
1621215380000|2021-05-17 01:36:20|10310.3|10300.3|10309.5|10299.5|10312.3|10302.3|10309.5|10299.5|10
1621215390000|2021-05-17 01:36:30|10309.8|10299.8|10312.8|10302.8|10312.8|10302.8|10309.8|10299.8|18
1621215400000|2021-05-17 01:36:40|10313|10303|10311.6|10301.6|10313|10303|10311.6|10301.6|9
1621215410000|2021-05-17 01:36:50|10311.3|10301.3|10310.9|10300.9|10311.3|10301.3|10308.8|10298.8|11
1621215420000|2021-05-17 01:37:00|10310.5|10300.5|10310.3|10300.3|10311|10301|10310.3|10300.3|5
1621215430000|2021-05-17 01:37:10|10311|10301|10312.3|10302.3|10312.3|10302.3|10310.5|10300.5|12
1621215440000|2021-05-17 01:37:20|10312.5|10302.5|10312.1|10302.1|10313.1|10303.1|10312.1|10302.1|13
1621215450000|2021-05-17 01:37:30|10312.6|10302.6|10313.5|10303.5|10313.9|10303.9|10312.6|10302.6|5
1621215460000|2021-05-17 01:37:40|10313.3|10303.3|10311.9|10301.9|10313.3|10303.3|10311.9|10301.9|8
1621215470000|2021-05-17 01:37:50|10311.5|10301.5|10311.4|10301.4|10311.8|10301.8|10311.4|10301.4|6
1621215480000|2021-05-17 01:38:00|10311.6|10301.6|10311.9|10301.9|10313.3|10303.3|10311.6|10301.6|12
1621215490000|2021-05-17 01:38:10|10312.3|10302.3|10313.8|10303.8|10314|10304|10312.3|10302.3|6
1621215500000|2021-05-17 01:38:20|10314|10304|10321.6|10311.6|10321.6|10311.6|10314|10304|12
1621215510000|2021-05-17 01:38:30|10322.1|10312.1|10323.3|10313.3|10324.9|10314.9|10322|10312|15
1621215520000|2021-05-17 01:38:40|10322.8|10312.8|10322.9|10312.9|10323.8|10313.8|10321.9|10311.9|13
1621215530000|2021-05-17 01:38:50|10323.4|10313.4|10324.3|10314.3|10324.6|10314.6|10323.4|10313.4|9
1621215540000|2021-05-17 01:39:00|10324|10314|10324.5|10314.5|10324.6|10314.6|10324|10314|9
1621215550000|2021-05-17 01:39:10|10324|10314|10320.8|10310.8|10324|10314|10319.8|10309.8|11
1621215560000|2021-05-17 01:39:20|10320.4|10310.4|10324.1|10314.1|10324.1|10314.1|10320.4|10310.4|7
1621215570000|2021-05-17 01:39:30|10324.6|10314.6|10324.5|10314.5|10325.6|10315.6|10323.6|10313.6|14
1621215580000|2021-05-17 01:39:40|10324.1|10314.1|10324.8|10314.8|10325.1|10315.1|10324.1|10314.1|6
1621215590000|2021-05-17 01:39:50|10325|10315|10325.5|10315.5|10325.5|10315.5|10324|10314|10
1621215600000|2021-05-17 01:40:00|10325|10315|10327.9|10317.9|10328.9|10318.9|10325|10315|18
1621215610000|2021-05-17 01:40:10|10328.3|10318.3|10328.3|10318.3|10329.4|10319.4|10328.1|10318.1|9
1621215620000|2021-05-17 01:40:20|10328.9|10318.9|10330|10320|10331.5|10321.5|10328.1|10318.1|11
1621215630000|2021-05-17 01:40:30|10330.3|10320.3|10328.8|10318.8|10330.8|10320.8|10328.8|10318.8|9
1621215640000|2021-05-17 01:40:40|10328.5|10318.5|10325.9|10315.9|10328.8|10318.8|10325.9|10315.9|11
1621215650000|2021-05-17 01:40:50|10325.8|10315.8|10324|10314|10327.1|10317.1|10324|10314|9
1621215660000|2021-05-17 01:41:00|10324.6|10314.6|10322.9|10312.9|10324.6|10314.6|10322.8|10312.8|9
1621215670000|2021-05-17 01:41:10|10322.4|10312.4|10316|10306|10322.4|10312.4|10316|10306|13
1621215680000|2021-05-17 01:41:20|10316.8|10306.8|10316.1|10306.1|10316.8|10306.8|10314.8|10304.8|17
1621215690000|2021-05-17 01:41:30|10315.8|10305.8|10315.8|10305.8|10317.4|10307.4|10315.8|10305.8|15
1621215700000|2021-05-17 01:41:40|10315|10305|10314.3|10304.3|10316.3|10306.3|10314|10304|18
1621215710000|2021-05-17 01:41:50|10314.5|10304.5|10317|10307|10317.4|10307.4|10313|10303|18
1621215720000|2021-05-17 01:42:00|10317.3|10307.3|10314.1|10304.1|10318|10308|10314.1|10304.1|15
1621215730000|2021-05-17 01:42:10|10314|10304|10311.3|10301.3|10314|10304|10311|10301|14
1621215740000|2021-05-17 01:42:20|10310.8|10300.8|10308.8|10298.8|10311.3|10301.3|10308.5|10298.5|18
1621215750000|2021-05-17 01:42:30|10309.4|10299.4|10311.8|10301.8|10311.8|10301.8|10309.4|10299.4|5
1621215760000|2021-05-17 01:42:40|10311.5|10301.5|10308.9|10298.9|10311.5|10301.5|10308.8|10298.8|17
1621215770000|2021-05-17 01:42:50|10309.1|10299.1|10309.6|10299.6|10310.8|10300.8|10309.1|10299.1|12
1621215780000|2021-05-17 01:43:00|10309.3|10299.3|10310.8|10300.8|10310.8|10300.8|10309.3|10299.3|13
1621215790000|2021-05-17 01:43:10|10311|10301|10310|10300|10311|10301|10306.9|10296.9|16
1621215800000|2021-05-17 01:43:20|10310.3|10300.3|10308|10298|10311.4|10301.4|10308|10298|15
1621215810000|2021-05-17 01:43:30|10307.8|10297.8|10305.8|10295.8|10307.8|10297.8|10305.3|10295.3|18
1621215820000|2021-05-17 01:43:40|10306.3|10296.3|10303.9|10293.9|10306.9|10296.9|10303.3|10293.3|25
1621215830000|2021-05-17 01:43:50|10304.5|10294.5|10310.3|10300.3|10311.8|10301.8|10304.5|10294.5|20
1621215840000|2021-05-17 01:44:00|10309.8|10299.8|10309.8|10299.8|10310.6|10300.6|10309.8|10299.8|10
1621215850000|2021-05-17 01:44:10|10309.9|10299.9|10306.1|10296.1|10309.9|10299.9|10305.3|10295.3|12
1621215860000|2021-05-17 01:44:20|10305.8|10295.8|10305.6|10295.6|10306.1|10296.1|10305.3|10295.3|7
1621215870000|2021-05-17 01:44:30|10306.1|10296.1|10304.8|10294.8|10306.9|10296.9|10304.8|10294.8|7
1621215880000|2021-05-17 01:44:40|10305.5|10295.5|10306.1|10296.1|10306.1|10296.1|10303.4|10293.4|12
1621215890000|2021-05-17 01:44:50|10305.9|10295.9|10305.5|10295.5|10305.9|10295.9|10304.5|10294.5|13
1621215900000|2021-05-17 01:45:00|10305|10295|10304.4|10294.4|10306|10296|10303.8|10293.8|15
1621215910000|2021-05-17 01:45:10|10304.8|10294.8|10300|10290|10306.4|10296.4|10299.6|10289.6|21
1621215920000|2021-05-17 01:45:20|10299.1|10289.1|10302.9|10292.9|10302.9|10292.9|10299.1|10289.1|19
1621215930000|2021-05-17 01:45:30|10303.4|10293.4|10303.6|10293.6|10303.9|10293.9|10301|10291|13
1621215940000|2021-05-17 01:45:40|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|1
1621215950000|2021-05-17 01:45:50|10303.1|10293.1|10301|10291|10303.1|10293.1|10299.3|10289.3|9
1621215960000|2021-05-17 01:46:00|10300|10290|10304|10294|10304.5|10294.5|10300|10290|15
1621215970000|2021-05-17 01:46:10|10303.4|10293.4|10302.9|10292.9|10303.4|10293.4|10302.5|10292.5|5
1621215980000|2021-05-17 01:46:20|10302.4|10292.4|10304|10294|10304.4|10294.4|10302.4|10292.4|11
1621215990000|2021-05-17 01:46:30|10304.5|10294.5|10304.9|10294.9|10306.5|10296.5|10304.5|10294.5|11
1621216000000|2021-05-17 01:46:40|10304.4|10294.4|10305.4|10295.4|10305.5|10295.5|10304.4|10294.4|7
1621216010000|2021-05-17 01:46:50|10305|10295|10304|10294|10305|10295|10302.5|10292.5|13
1621216020000|2021-05-17 01:47:00|10304.4|10294.4|10303.3|10293.3|10304.9|10294.9|10303.3|10293.3|13
1621216030000|2021-05-17 01:47:10|10303.1|10293.1|10305.4|10295.4|10305.4|10295.4|10302.8|10292.8|16
1621216040000|2021-05-17 01:47:20|10305.5|10295.5|10303.9|10293.9|10306.6|10296.6|10303.3|10293.3|14
1621216050000|2021-05-17 01:47:30|10303.3|10293.3|10304.9|10294.9|10305|10295|10303.3|10293.3|13
1621216060000|2021-05-17 01:47:40|10304.5|10294.5|10301.1|10291.1|10304.5|10294.5|10301.1|10291.1|13
1621216070000|2021-05-17 01:47:50|10300.6|10290.6|10301.8|10291.8|10302.1|10292.1|10299.9|10289.9|13
1621216080000|2021-05-17 01:48:00|10302.3|10292.3|10301.6|10291.6|10302.3|10292.3|10300|10290|10
1621216090000|2021-05-17 01:48:10|10301.5|10291.5|10301.6|10291.6|10302.3|10292.3|10301|10291|8
1621216100000|2021-05-17 01:48:20|10301.3|10291.3|10300.5|10290.5|10302.5|10292.5|10300.5|10290.5|10
1621216110000|2021-05-17 01:48:30|10300|10290|10300.4|10290.4|10300.8|10290.8|10299.8|10289.8|13
1621216120000|2021-05-17 01:48:40|10300.5|10290.5|10302.9|10292.9|10302.9|10292.9|10300.5|10290.5|7
1621216130000|2021-05-17 01:48:50|10302.6|10292.6|10302|10292|10303|10293|10302|10292|9
1621216140000|2021-05-17 01:49:00|10301.5|10291.5|10300.4|10290.4|10301.5|10291.5|10300.4|10290.4|5
1621216150000|2021-05-17 01:49:10|10300|10290|10300.3|10290.3|10300.5|10290.5|10299.5|10289.5|6
1621216160000|2021-05-17 01:49:20|10300.5|10290.5|10300.1|10290.1|10301.4|10291.4|10299.5|10289.5|8
1621216170000|2021-05-17 01:49:30|10300.5|10290.5|10301.6|10291.6|10301.6|10291.6|10300.5|10290.5|5
1621216180000|2021-05-17 01:49:40|10300.9|10290.9|10299.3|10289.3|10300.9|10290.9|10299.3|10289.3|7
1621216190000|2021-05-17 01:49:50|10298.9|10288.9|10297.5|10287.5|10298.9|10288.9|10297.5|10287.5|4
1621216200000|2021-05-17 01:50:00|10297|10287|10298.3|10288.3|10299.3|10289.3|10296.9|10286.9|11
1621216210000|2021-05-17 01:50:10|10299.3|10289.3|10300.3|10290.3|10301.1|10291.1|10299|10289|8
1621216220000|2021-05-17 01:50:20|10300.5|10290.5|10303|10293|10303|10293|10300.3|10290.3|14
1621216230000|2021-05-17 01:50:30|10302.6|10292.6|10300.3|10290.3|10302.6|10292.6|10300.3|10290.3|10
1621216240000|2021-05-17 01:50:40|10300.8|10290.8|10301.1|10291.1|10301.1|10291.1|10299.8|10289.8|17
1621216250000|2021-05-17 01:50:50|10300.9|10290.9|10298.9|10288.9|10301.1|10291.1|10298.9|10288.9|16
1621216260000|2021-05-17 01:51:00|10299.5|10289.5|10296.6|10286.6|10300|10290|10296.6|10286.6|13
1621216270000|2021-05-17 01:51:10|10297.9|10287.9|10297.3|10287.3|10298.5|10288.5|10297.3|10287.3|12
1621216280000|2021-05-17 01:51:20|10297|10287|10294.6|10284.6|10297|10287|10294.3|10284.3|21
1621216290000|2021-05-17 01:51:30|10294.3|10284.3|10294.5|10284.5|10295.9|10285.9|10293|10283|23
1621216300000|2021-05-17 01:51:40|10293.9|10283.9|10293.3|10283.3|10294.9|10284.9|10293.3|10283.3|16
1621216310000|2021-05-17 01:51:50|10293|10283|10296|10286|10296|10286|10293|10283|14
1621216320000|2021-05-17 01:52:00|10295.4|10285.4|10289.5|10279.5|10295.4|10285.4|10289.5|10279.5|22
1621216330000|2021-05-17 01:52:10|10289|10279|10290.3|10280.3|10290.3|10280.3|10289|10279|18
1621216340000|2021-05-17 01:52:20|10291.8|10281.8|10289.1|10279.1|10291.8|10281.8|10287.5|10277.5|17
1621216350000|2021-05-17 01:52:30|10290.9|10280.9|10290.3|10280.3|10292|10282|10289.8|10279.8|13
1621216360000|2021-05-17 01:52:40|10290|10280|10290.4|10280.4|10290.4|10280.4|10287.8|10277.8|14
1621216370000|2021-05-17 01:52:50|10290.6|10280.6|10292.1|10282.1|10292.1|10282.1|10289.5|10279.5|14
1621216380000|2021-05-17 01:53:00|10291.4|10281.4|10291.8|10281.8|10292.6|10282.6|10290.4|10280.4|18
1621216390000|2021-05-17 01:53:10|10292|10282|10291.9|10281.9|10293|10283|10291.5|10281.5|13
1621216400000|2021-05-17 01:53:20|10291.8|10281.8|10289.3|10279.3|10291.9|10281.9|10289.3|10279.3|17
1621216410000|2021-05-17 01:53:30|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|1
1621216420000|2021-05-17 01:53:40|10289.3|10279.3|10288|10278|10289.5|10279.5|10287.3|10277.3|10
1621216430000|2021-05-17 01:53:50|10287.5|10277.5|10286.4|10276.4|10287.5|10277.5|10285.1|10275.1|14
1621216440000|2021-05-17 01:54:00|10286|10276|10284.5|10274.5|10286|10276|10284.4|10274.4|8
1621216450000|2021-05-17 01:54:10|10285.6|10275.6|10284|10274|10285.6|10275.6|10283.8|10273.8|9
1621216460000|2021-05-17 01:54:20|10284.3|10274.3|10284.4|10274.4|10284.8|10274.8|10284.3|10274.3|3
1621216470000|2021-05-17 01:54:30|10284.3|10274.3|10283.3|10273.3|10284.3|10274.3|10282.6|10272.6|6
1621216480000|2021-05-17 01:54:40|10282.9|10272.9|10282.3|10272.3|10283.3|10273.3|10281.8|10271.8|8
1621216490000|2021-05-17 01:54:50|10282.5|10272.5|10280.9|10270.9|10282.5|10272.5|10280.8|10270.8|10
1621216500000|2021-05-17 01:55:00|10280.5|10270.5|10281|10271|10281|10271|10279.6|10269.6|8
1621216510000|2021-05-17 01:55:10|10280.8|10270.8|10280|10270|10281.3|10271.3|10279.3|10269.3|10
1621216520000|2021-05-17 01:55:20|10280.3|10270.3|10279.4|10269.4|10280.3|10270.3|10279.4|10269.4|4
1621216530000|2021-05-17 01:55:30|10280|10270|10280|10270|10280|10270|10280|10270|1
1621216540000|2021-05-17 01:55:40|10280.4|10270.4|10280.4|10270.4|10280.4|10270.4|10280.4|10270.4|1
1621216550000|2021-05-17 01:55:50|10280.3|10270.3|10279.6|10269.6|10280.3|10270.3|10278.9|10268.9|7
1621216560000|2021-05-17 01:56:00|10279.8|10269.8|10280.5|10270.5|10281|10271|10279.8|10269.8|7
1621216570000|2021-05-17 01:56:10|10280|10270|10279.4|10269.4|10280|10270|10277.8|10267.8|11
1621216580000|2021-05-17 01:56:20|10279.9|10269.9|10281.6|10271.6|10281.6|10271.6|10279.9|10269.9|4
1621216590000|2021-05-17 01:56:30|10282|10272|10282.3|10272.3|10282.3|10272.3|10282|10272|2
1621216600000|2021-05-17 01:56:40|10282.5|10272.5|10284.3|10274.3|10284.3|10274.3|10282.5|10272.5|4
1621216610000|2021-05-17 01:56:50|10283.9|10273.9|10284.1|10274.1|10284.1|10274.1|10283.5|10273.5|5
1621216620000|2021-05-17 01:57:00|10284.3|10274.3|10286.5|10276.5|10287.1|10277.1|10284.3|10274.3|9
1621216630000|2021-05-17 01:57:10|10286|10276|10285|10275|10286|10276|10284.9|10274.9|4
1621216640000|2021-05-17 01:57:20|10286.1|10276.1|10287|10277|10287.4|10277.4|10286.1|10276.1|9
1621216650000|2021-05-17 01:57:30|10286.8|10276.8|10283.4|10273.4|10286.8|10276.8|10283.4|10273.4|4
1621216660000|2021-05-17 01:57:40|10283.6|10273.6|10284.8|10274.8|10285.8|10275.8|10283.6|10273.6|6
1621216680000|2021-05-17 01:58:00|10285|10275|10282.4|10272.4|10285|10275|10282.4|10272.4|8
1621216690000|2021-05-17 01:58:10|10282.3|10272.3|10281.8|10271.8|10282.8|10272.8|10281.4|10271.4|7
1621216700000|2021-05-17 01:58:20|10282.3|10272.3|10280.1|10270.1|10282.3|10272.3|10280.1|10270.1|6
1621216710000|2021-05-17 01:58:30|10280.4|10270.4|10280.8|10270.8|10280.8|10270.8|10280.4|10270.4|2
1621216720000|2021-05-17 01:58:40|10280.4|10270.4|10279.8|10269.8|10280.4|10270.4|10279.8|10269.8|5
1621216730000|2021-05-17 01:58:50|10280|10270|10278|10268|10280|10270|10277.4|10267.4|8
1621216740000|2021-05-17 01:59:00|10278.3|10268.3|10279.4|10269.4|10279.6|10269.6|10278.3|10268.3|6
1621216750000|2021-05-17 01:59:10|10279.6|10269.6|10280.1|10270.1|10280.1|10270.1|10279.6|10269.6|4
1621216760000|2021-05-17 01:59:20|10280|10270|10280.3|10270.3|10280.3|10270.3|10280|10270|2
1621216770000|2021-05-17 01:59:30|10280.4|10270.4|10282|10272|10282.3|10272.3|10280.4|10270.4|11
1621216780000|2021-05-17 01:59:40|10281.8|10271.8|10283.1|10273.1|10283.1|10273.1|10281.8|10271.8|8
1621216790000|2021-05-17 01:59:50|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|1
1621216800000|2021-05-17 02:00:00|10283.8|10273.8|10279|10269|10285.5|10275.5|10279|10269|21
1621216810000|2021-05-17 02:00:10|10278.5|10268.5|10277|10267|10278.5|10268.5|10276.9|10266.9|8
1621216820000|2021-05-17 02:00:20|10275.8|10265.8|10275|10265|10275.8|10265.8|10274.8|10264.8|4
1621216830000|2021-05-17 02:00:30|10274.6|10264.6|10273.3|10263.3|10274.6|10264.6|10273.3|10263.3|7
1621216840000|2021-05-17 02:00:40|10273.1|10263.1|10272.8|10262.8|10273.1|10263.1|10272.5|10262.5|8
1621216850000|2021-05-17 02:00:50|10273.1|10263.1|10273.4|10263.4|10273.5|10263.5|10272.5|10262.5|8
1621216860000|2021-05-17 02:01:00|10272.9|10262.9|10274.8|10264.8|10274.8|10264.8|10272.9|10262.9|9
1621216870000|2021-05-17 02:01:10|10274.9|10264.9|10277.3|10267.3|10277.4|10267.4|10274.9|10264.9|15
1621216880000|2021-05-17 02:01:20|10277|10267|10274.3|10264.3|10277|10267|10274.3|10264.3|15
1621216890000|2021-05-17 02:01:30|10273.6|10263.6|10274.4|10264.4|10274.4|10264.4|10273|10263|8
1621216900000|2021-05-17 02:01:40|10274.8|10264.8|10275.3|10265.3|10275.3|10265.3|10274.8|10264.8|4
1621216910000|2021-05-17 02:01:50|10275.5|10265.5|10277.9|10267.9|10278.3|10268.3|10275.5|10265.5|21
1621216920000|2021-05-17 02:02:00|10277.6|10267.6|10280.8|10270.8|10280.9|10270.9|10277.6|10267.6|14
1621216930000|2021-05-17 02:02:10|10280.9|10270.9|10279.8|10269.8|10281|10271|10278.3|10268.3|16
1621216940000|2021-05-17 02:02:20|10279.4|10269.4|10277.8|10267.8|10279.6|10269.6|10277.8|10267.8|5
1621216950000|2021-05-17 02:02:30|10278.1|10268.1|10279.4|10269.4|10279.8|10269.8|10278.1|10268.1|10
1621216960000|2021-05-17 02:02:40|10279.6|10269.6|10277|10267|10280|10270|10277|10267|9
1621216970000|2021-05-17 02:02:50|10277.3|10267.3|10273.4|10263.4|10278.6|10268.6|10273.4|10263.4|13
1621216980000|2021-05-17 02:03:00|10272.9|10262.9|10271.9|10261.9|10273.5|10263.5|10271.9|10261.9|14
1621216990000|2021-05-17 02:03:10|10270|10260|10270.6|10260.6|10270.8|10260.8|10266.9|10256.9|18
1621217000000|2021-05-17 02:03:20|10270|10260|10267.5|10257.5|10270|10260|10267.5|10257.5|4
1621217010000|2021-05-17 02:03:30|10267|10257|10268.5|10258.5|10268.5|10258.5|10266.3|10256.3|7
1621217020000|2021-05-17 02:03:40|10268.8|10258.8|10267.8|10257.8|10269|10259|10267.8|10257.8|4
1621217030000|2021-05-17 02:03:50|10268|10258|10268|10258|10270.3|10260.3|10268|10258|10
1621217040000|2021-05-17 02:04:00|10267.8|10257.8|10270.1|10260.1|10270.4|10260.4|10266.8|10256.8|17
1621217050000|2021-05-17 02:04:10|10270.4|10260.4|10275.5|10265.5|10275.8|10265.8|10270.4|10260.4|12
1621217060000|2021-05-17 02:04:20|10274.8|10264.8|10270.5|10260.5|10275|10265|10270.3|10260.3|16
1621217070000|2021-05-17 02:04:30|10270.9|10260.9|10270|10260|10272.5|10262.5|10270|10260|15
1621217080000|2021-05-17 02:04:40|10270.3|10260.3|10265.5|10255.5|10270.3|10260.3|10265.5|10255.5|17
1621217090000|2021-05-17 02:04:50|10266.5|10256.5|10264.8|10254.8|10267.3|10257.3|10264.3|10254.3|11
1621217100000|2021-05-17 02:05:00|10264.6|10254.6|10260|10250|10264.8|10254.8|10259.9|10249.9|20
1621217110000|2021-05-17 02:05:10|10259.8|10249.8|10256.9|10246.9|10260.3|10250.3|10255.1|10245.1|18
1621217120000|2021-05-17 02:05:20|10257.3|10247.3|10256.8|10246.8|10257.5|10247.5|10255.8|10245.8|9
1621217130000|2021-05-17 02:05:30|10256|10246|10258.5|10248.5|10259.8|10249.8|10256|10246|14
1621217140000|2021-05-17 02:05:40|10258|10248|10261.1|10251.1|10261.9|10251.9|10256.1|10246.1|16
1621217150000|2021-05-17 02:05:50|10261|10251|10260|10250|10261.8|10251.8|10260|10250|9
1621217160000|2021-05-17 02:06:00|10259.3|10249.3|10262.1|10252.1|10263.1|10253.1|10259.3|10249.3|20
1621217170000|2021-05-17 02:06:10|10262.6|10252.6|10263.4|10253.4|10263.4|10253.4|10262.6|10252.6|9
1621217180000|2021-05-17 02:06:20|10262.8|10252.8|10263.3|10253.3|10263.4|10253.4|10262.8|10252.8|10
1621217190000|2021-05-17 02:06:30|10262.8|10252.8|10260.5|10250.5|10262.8|10252.8|10260.5|10250.5|11
1621217200000|2021-05-17 02:06:40|10260|10250|10263.9|10253.9|10264|10254|10259.3|10249.3|15
1621217210000|2021-05-17 02:06:50|10264.4|10254.4|10263.3|10253.3|10264.4|10254.4|10263.3|10253.3|5
1621217220000|2021-05-17 02:07:00|10263.5|10253.5|10267.8|10257.8|10267.8|10257.8|10263.5|10253.5|13
1621217230000|2021-05-17 02:07:10|10267.4|10257.4|10267.3|10257.3|10268.1|10258.1|10266.4|10256.4|9
1621217240000|2021-05-17 02:07:20|10266.9|10256.9|10266.8|10256.8|10268|10258|10266.8|10256.8|6
1621217250000|2021-05-17 02:07:30|10267.3|10257.3|10270|10260|10270|10260|10267.3|10257.3|8
1621217260000|2021-05-17 02:07:40|10269.8|10259.8|10269.4|10259.4|10271|10261|10269.1|10259.1|11
1621217270000|2021-05-17 02:07:50|10269.9|10259.9|10268.3|10258.3|10269.9|10259.9|10268.1|10258.1|6
1621217280000|2021-05-17 02:08:00|10268.5|10258.5|10268.3|10258.3|10269.4|10259.4|10268|10258|7
1621217290000|2021-05-17 02:08:10|10268|10258|10267.6|10257.6|10268.1|10258.1|10266.5|10256.5|10
1621217300000|2021-05-17 02:08:20|10267.3|10257.3|10268.3|10258.3|10268.3|10258.3|10266.5|10256.5|9
1621217310000|2021-05-17 02:08:30|10268.5|10258.5|10268.9|10258.9|10270|10260|10268.1|10258.1|7
1621217320000|2021-05-17 02:08:40|10269.3|10259.3|10268.3|10258.3|10269.9|10259.9|10268.3|10258.3|9
1621217330000|2021-05-17 02:08:50|10268.5|10258.5|10271.8|10261.8|10272.1|10262.1|10268.5|10258.5|12
1621217340000|2021-05-17 02:09:00|10271.5|10261.5|10272.3|10262.3|10272.9|10262.9|10271.5|10261.5|7
1621217350000|2021-05-17 02:09:10|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|10271.6|10261.6|7
1621217360000|2021-05-17 02:09:20|10272.3|10262.3|10272.6|10262.6|10272.6|10262.6|10272.3|10262.3|3
1621217370000|2021-05-17 02:09:30|10272.3|10262.3|10271.6|10261.6|10272.3|10262.3|10271.6|10261.6|3
1621217380000|2021-05-17 02:09:40|10272|10262|10271.6|10261.6|10272|10262|10271.6|10261.6|4
1621217390000|2021-05-17 02:09:50|10271.5|10261.5|10270.5|10260.5|10271.5|10261.5|10270|10260|5
1621217400000|2021-05-17 02:10:00|10270.8|10260.8|10271.8|10261.8|10271.8|10261.8|10270.5|10260.5|7
1621217410000|2021-05-17 02:10:10|10272.3|10262.3|10272.5|10262.5|10273.1|10263.1|10272|10262|16
1621217420000|2021-05-17 02:10:20|10271.9|10261.9|10274.5|10264.5|10274.5|10264.5|10270.6|10260.6|15
1621217430000|2021-05-17 02:10:30|10276.3|10266.3|10274.4|10264.4|10276.3|10266.3|10273.8|10263.8|13
1621217440000|2021-05-17 02:10:40|10274.6|10264.6|10277.1|10267.1|10277.1|10267.1|10274.5|10264.5|6
1621217450000|2021-05-17 02:10:50|10276.6|10266.6|10276.3|10266.3|10277|10267|10276.3|10266.3|5
1621217460000|2021-05-17 02:11:00|10275.9|10265.9|10275.3|10265.3|10276.1|10266.1|10275.3|10265.3|7
1621217470000|2021-05-17 02:11:10|10275.5|10265.5|10274.8|10264.8|10275.9|10265.9|10274.3|10264.3|7
1621217480000|2021-05-17 02:11:20|10275|10265|10276|10266|10276|10266|10275|10265|4
1621217490000|2021-05-17 02:11:30|10275.6|10265.6|10275.8|10265.8|10275.8|10265.8|10275|10265|10
1621217500000|2021-05-17 02:11:40|10275.5|10265.5|10277.6|10267.6|10278|10268|10275.5|10265.5|13
1621217510000|2021-05-17 02:11:50|10277.5|10267.5|10276.3|10266.3|10277.5|10267.5|10276.3|10266.3|6
1621217520000|2021-05-17 02:12:00|10276.4|10266.4|10277.3|10267.3|10277.4|10267.4|10276.4|10266.4|8
1621217530000|2021-05-17 02:12:10|10277|10267|10277.3|10267.3|10277.5|10267.5|10276.8|10266.8|5
1621217540000|2021-05-17 02:12:20|10277.9|10267.9|10280.3|10270.3|10280.6|10270.6|10277.9|10267.9|9
1621217550000|2021-05-17 02:12:30|10279.5|10269.5|10279|10269|10281.5|10271.5|10279|10269|13
1621217560000|2021-05-17 02:12:40|10279.4|10269.4|10282.3|10272.3|10283|10273|10279.4|10269.4|15
1621217570000|2021-05-17 02:12:50|10282|10272|10281.5|10271.5|10282|10272|10280.6|10270.6|9
1621217580000|2021-05-17 02:13:00|10280.8|10270.8|10281.3|10271.3|10282.9|10272.9|10280.5|10270.5|21
1621217590000|2021-05-17 02:13:10|10281.6|10271.6|10282.3|10272.3|10282.3|10272.3|10281.6|10271.6|3
1621217600000|2021-05-17 02:13:20|10282.4|10272.4|10284.9|10274.9|10284.9|10274.9|10282.4|10272.4|11
1621217610000|2021-05-17 02:13:30|10285.1|10275.1|10285.1|10275.1|10286|10276|10285|10275|13
1621217620000|2021-05-17 02:13:40|10285.8|10275.8|10285|10275|10286.1|10276.1|10285|10275|9
1621217630000|2021-05-17 02:13:50|10285.3|10275.3|10287.6|10277.6|10287.8|10277.8|10285|10275|12
1621217640000|2021-05-17 02:14:00|10287.4|10277.4|10287.3|10277.3|10287.4|10277.4|10286.3|10276.3|14
1621217650000|2021-05-17 02:14:10|10287.5|10277.5|10288|10278|10288|10278|10286.8|10276.8|18
1621217660000|2021-05-17 02:14:20|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|10287.4|10277.4|8
1621217670000|2021-05-17 02:14:30|10287.4|10277.4|10286.5|10276.5|10287.4|10277.4|10286.3|10276.3|12
1621217680000|2021-05-17 02:14:40|10286.3|10276.3|10285.3|10275.3|10286.3|10276.3|10285|10275|6
1621217690000|2021-05-17 02:14:50|10285|10275|10284.4|10274.4|10286.6|10276.6|10284.4|10274.4|13
1621217700000|2021-05-17 02:15:00|10283.8|10273.8|10281.5|10271.5|10283.8|10273.8|10281.5|10271.5|3
1621217710000|2021-05-17 02:15:10|10281.8|10271.8|10279.8|10269.8|10281.8|10271.8|10279.4|10269.4|5
1621217720000|2021-05-17 02:15:20|10280|10270|10278.8|10268.8|10280.6|10270.6|10278.5|10268.5|11
1621217730000|2021-05-17 02:15:30|10279|10269|10278|10268|10279.1|10269.1|10278|10268|4
1621217740000|2021-05-17 02:15:40|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|1
1621217750000|2021-05-17 02:15:50|10277.4|10267.4|10274.1|10264.1|10277.4|10267.4|10274.1|10264.1|5
1621217760000|2021-05-17 02:16:00|10274.5|10264.5|10277.8|10267.8|10278.5|10268.5|10274.5|10264.5|9
1621217770000|2021-05-17 02:16:10|10277.4|10267.4|10277.1|10267.1|10277.4|10267.4|10276.9|10266.9|4
1621217780000|2021-05-17 02:16:20|10277.4|10267.4|10278.1|10268.1|10278.1|10268.1|10277.4|10267.4|4
1621217790000|2021-05-17 02:16:30|10278.5|10268.5|10278.5|10268.5|10279.1|10269.1|10278.5|10268.5|5
1621217800000|2021-05-17 02:16:40|10278.1|10268.1|10277.4|10267.4|10278.1|10268.1|10277.4|10267.4|3
1621217810000|2021-05-17 02:16:50|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|1
1621217820000|2021-05-17 02:17:00|10277|10267|10277|10267|10277.3|10267.3|10277|10267|3
1621217830000|2021-05-17 02:17:10|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|1
1621217840000|2021-05-17 02:17:20|10277|10267|10278|10268|10278|10268|10277|10267|4
1621217850000|2021-05-17 02:17:30|10278.3|10268.3|10280.6|10270.6|10280.6|10270.6|10278.3|10268.3|3
1621217860000|2021-05-17 02:17:40|10280.9|10270.9|10280|10270|10280.9|10270.9|10280|10270|3
1621217870000|2021-05-17 02:17:50|10279.8|10269.8|10278.8|10268.8|10279.8|10269.8|10278.4|10268.4|8
1621217880000|2021-05-17 02:18:00|10278.4|10268.4|10278|10268|10278.4|10268.4|10278|10268|4
1621217890000|2021-05-17 02:18:10|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|1
1621217920000|2021-05-17 02:18:40|10278|10268|10277.9|10267.9|10278|10268|10277.9|10267.9|2
1621217930000|2021-05-17 02:18:50|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|1
1621217940000|2021-05-17 02:19:00|10277.6|10267.6|10275.9|10265.9|10277.6|10267.6|10275.9|10265.9|4
1621217950000|2021-05-17 02:19:10|10275.1|10265.1|10275.8|10265.8|10275.8|10265.8|10275.1|10265.1|2
1621217960000|2021-05-17 02:19:20|10276|10266|10276.5|10266.5|10276.8|10266.8|10276|10266|6
1621217970000|2021-05-17 02:19:30|10276.1|10266.1|10277.4|10267.4|10277.4|10267.4|10276.1|10266.1|5
1621217980000|2021-05-17 02:19:40|10277.6|10267.6|10276.6|10266.6|10277.6|10267.6|10276.6|10266.6|4
1621217990000|2021-05-17 02:19:50|10276.5|10266.5|10277.5|10267.5|10277.5|10267.5|10276.5|10266.5|5
1621218000000|2021-05-17 02:20:00|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|1
1621218010000|2021-05-17 02:20:10|10277.3|10267.3|10278|10268|10278.6|10268.6|10277.3|10267.3|7
1621218020000|2021-05-17 02:20:20|10277.8|10267.8|10277.9|10267.9|10277.9|10267.9|10276.5|10266.5|6
1621218030000|2021-05-17 02:20:30|10278.3|10268.3|10278.1|10268.1|10278.3|10268.3|10278|10268|3
1621218040000|2021-05-17 02:20:40|10278|10268|10278|10268|10278|10268|10278|10268|1
1621218060000|2021-05-17 02:21:00|10277.6|10267.6|10278.3|10268.3|10278.3|10268.3|10277.6|10267.6|3
1621218070000|2021-05-17 02:21:10|10278.5|10268.5|10278.6|10268.6|10278.6|10268.6|10278.5|10268.5|2
1621218080000|2021-05-17 02:21:20|10279.1|10269.1|10279.8|10269.8|10279.8|10269.8|10279.1|10269.1|3
1621218090000|2021-05-17 02:21:30|10280|10270|10280|10270|10280|10270|10280|10270|1
1621218100000|2021-05-17 02:21:40|10279.5|10269.5|10278.5|10268.5|10279.5|10269.5|10278.5|10268.5|4
1621218120000|2021-05-17 02:22:00|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|1
1621218130000|2021-05-17 02:22:10|10277.5|10267.5|10276.5|10266.5|10277.5|10267.5|10276.5|10266.5|3
1621218140000|2021-05-17 02:22:20|10276.1|10266.1|10276.3|10266.3|10276.3|10266.3|10275.3|10265.3|7
1621218150000|2021-05-17 02:22:30|10275.9|10265.9|10275.1|10265.1|10275.9|10265.9|10275.1|10265.1|3
1621218160000|2021-05-17 02:22:40|10275.5|10265.5|10275.8|10265.8|10275.8|10265.8|10275.5|10265.5|2
1621218170000|2021-05-17 02:22:50|10275.1|10265.1|10275.1|10265.1|10275.5|10265.5|10275.1|10265.1|3
1621218180000|2021-05-17 02:23:00|10275.5|10265.5|10275.6|10265.6|10275.8|10265.8|10275.1|10265.1|4
1621218190000|2021-05-17 02:23:10|10275.1|10265.1|10275.5|10265.5|10275.9|10265.9|10275.1|10265.1|5
1621218210000|2021-05-17 02:23:30|10275.3|10265.3|10275.4|10265.4|10275.4|10265.4|10275.3|10265.3|2
1621218230000|2021-05-17 02:23:50|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|1
1621218260000|2021-05-17 02:24:20|10276.3|10266.3|10277.5|10267.5|10277.5|10267.5|10276.3|10266.3|2
1621218270000|2021-05-17 02:24:30|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|10276.8|10266.8|4
1621218290000|2021-05-17 02:24:50|10277.5|10267.5|10277.6|10267.6|10277.6|10267.6|10277.4|10267.4|3
1621218310000|2021-05-17 02:25:10|10277.9|10267.9|10278.6|10268.6|10278.6|10268.6|10277.9|10267.9|2
1621218320000|2021-05-17 02:25:20|10278|10268|10280.3|10270.3|10280.3|10270.3|10277.4|10267.4|9
1621218330000|2021-05-17 02:25:30|10281.3|10271.3|10281.3|10271.3|10281.5|10271.5|10281|10271|5
1621218340000|2021-05-17 02:25:40|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|1
1621218350000|2021-05-17 02:25:50|10281.3|10271.3|10281.3|10271.3|10281.8|10271.8|10281.3|10271.3|7
1621218360000|2021-05-17 02:26:00|10281.1|10271.1|10280.6|10270.6|10281.3|10271.3|10280.6|10270.6|4
1621218370000|2021-05-17 02:26:10|10279.8|10269.8|10278|10268|10279.8|10269.8|10278|10268|6
1621218380000|2021-05-17 02:26:20|10277.8|10267.8|10277.5|10267.5|10277.8|10267.8|10277.5|10267.5|2
1621218400000|2021-05-17 02:26:40|10277|10267|10277.6|10267.6|10277.6|10267.6|10276.8|10266.8|4
1621218410000|2021-05-17 02:26:50|10278|10268|10278.5|10268.5|10278.6|10268.6|10278|10268|4
1621218460000|2021-05-17 02:27:40|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|1
1621218480000|2021-05-17 02:28:00|10279|10269|10279|10269|10279|10269|10279|10269|1
1621218490000|2021-05-17 02:28:10|10278.6|10268.6|10279.6|10269.6|10279.6|10269.6|10278.3|10268.3|5
1621218510000|2021-05-17 02:28:30|10279.3|10269.3|10278.9|10268.9|10279.3|10269.3|10278.9|10268.9|2
1621218530000|2021-05-17 02:28:50|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|1
1621218550000|2021-05-17 02:29:10|10278.3|10268.3|10278.5|10268.5|10278.5|10268.5|10278.3|10268.3|2
1621218560000|2021-05-17 02:29:20|10278.1|10268.1|10278.4|10268.4|10278.8|10268.8|10277.8|10267.8|6
1621218570000|2021-05-17 02:29:30|10278.8|10268.8|10277.5|10267.5|10279|10269|10277.1|10267.1|7
1621218580000|2021-05-17 02:29:40|10277.1|10267.1|10276.8|10266.8|10277.1|10267.1|10276.8|10266.8|3
1621218590000|2021-05-17 02:29:50|10276.5|10266.5|10274|10264|10276.5|10266.5|10274|10264|5
1621218600000|2021-05-17 02:30:00|10274.5|10264.5|10282.3|10272.3|10282.8|10272.8|10274.5|10264.5|14
1621218610000|2021-05-17 02:30:10|10281.8|10271.8|10280|10270|10281.8|10271.8|10279.3|10269.3|7
1621218620000|2021-05-17 02:30:20|10279.6|10269.6|10279.5|10269.5|10279.6|10269.6|10279.5|10269.5|2
1621218630000|2021-05-17 02:30:30|10279.3|10269.3|10279|10269|10279.3|10269.3|10277.8|10267.8|7
1621218640000|2021-05-17 02:30:40|10279.4|10269.4|10279.9|10269.9|10279.9|10269.9|10279.4|10269.4|2
1621218650000|2021-05-17 02:30:50|10279.6|10269.6|10280.6|10270.6|10280.6|10270.6|10279|10269|7
1621218660000|2021-05-17 02:31:00|10280.9|10270.9|10280.8|10270.8|10280.9|10270.9|10279.5|10269.5|7
1621218670000|2021-05-17 02:31:10|10281|10271|10286.6|10276.6|10286.6|10276.6|10281|10271|14
1621218680000|2021-05-17 02:31:20|10287|10277|10286.9|10276.9|10287.4|10277.4|10286.9|10276.9|5
1621218690000|2021-05-17 02:31:30|10287.1|10277.1|10287.9|10277.9|10287.9|10277.9|10287.1|10277.1|6
1621218700000|2021-05-17 02:31:40|10288.3|10278.3|10289.8|10279.8|10290|10280|10287.9|10277.9|11
1621218710000|2021-05-17 02:31:50|10290.5|10280.5|10288.8|10278.8|10291|10281|10288.5|10278.5|14
1621218720000|2021-05-17 02:32:00|10288.9|10278.9|10288.8|10278.8|10289.4|10279.4|10288.8|10278.8|11
1621218730000|2021-05-17 02:32:10|10288.3|10278.3|10290.6|10280.6|10290.6|10280.6|10288.3|10278.3|11
1621218740000|2021-05-17 02:32:20|10290.9|10280.9|10293.1|10283.1|10294|10284|10290.9|10280.9|10
1621218750000|2021-05-17 02:32:30|10293.4|10283.4|10292.4|10282.4|10293.9|10283.9|10292.4|10282.4|7
1621218760000|2021-05-17 02:32:40|10292.5|10282.5|10293.5|10283.5|10293.5|10283.5|10292.5|10282.5|11
1621218770000|2021-05-17 02:32:50|10293.8|10283.8|10294.6|10284.6|10294.8|10284.8|10293.8|10283.8|4
1621218780000|2021-05-17 02:33:00|10294.3|10284.3|10292.9|10282.9|10294.9|10284.9|10292.6|10282.6|10
1621218790000|2021-05-17 02:33:10|10292.8|10282.8|10294.4|10284.4|10294.4|10284.4|10292.5|10282.5|9
1621218800000|2021-05-17 02:33:20|10295.6|10285.6|10295.5|10285.5|10297.1|10287.1|10295.3|10285.3|12
1621218810000|2021-05-17 02:33:30|10295.4|10285.4|10296.1|10286.1|10296.1|10286.1|10295.1|10285.1|9
1621218820000|2021-05-17 02:33:40|10295.9|10285.9|10295.3|10285.3|10298.1|10288.1|10295|10285|17
1621218830000|2021-05-17 02:33:50|10295.4|10285.4|10295.9|10285.9|10296.1|10286.1|10295.4|10285.4|7
1621218840000|2021-05-17 02:34:00|10296.1|10286.1|10298.9|10288.9|10299.6|10289.6|10296.1|10286.1|18
1621218850000|2021-05-17 02:34:10|10298.6|10288.6|10301.4|10291.4|10301.5|10291.5|10298.6|10288.6|25
1621218860000|2021-05-17 02:34:20|10301.1|10291.1|10298.5|10288.5|10301.1|10291.1|10298.5|10288.5|7
1621218870000|2021-05-17 02:34:30|10298.8|10288.8|10299.8|10289.8|10300.5|10290.5|10298.3|10288.3|19
1621218880000|2021-05-17 02:34:40|10300.1|10290.1|10299.5|10289.5|10300.1|10290.1|10299.5|10289.5|5
1621218890000|2021-05-17 02:34:50|10299.3|10289.3|10298.8|10288.8|10299.3|10289.3|10298.3|10288.3|11
1621218900000|2021-05-17 02:35:00|10298.5|10288.5|10295.8|10285.8|10299.5|10289.5|10295.5|10285.5|18
1621218910000|2021-05-17 02:35:10|10295.9|10285.9|10297|10287|10298.4|10288.4|10295.9|10285.9|12
1621218920000|2021-05-17 02:35:20|10296.8|10286.8|10298.1|10288.1|10298.3|10288.3|10296.4|10286.4|8
1621218930000|2021-05-17 02:35:30|10297.9|10287.9|10297.9|10287.9|10298.1|10288.1|10296.5|10286.5|10
1621218940000|2021-05-17 02:35:40|10298.1|10288.1|10298.9|10288.9|10298.9|10288.9|10298.1|10288.1|3
1621218950000|2021-05-17 02:35:50|10298.5|10288.5|10297.9|10287.9|10298.5|10288.5|10297.9|10287.9|3
1621218960000|2021-05-17 02:36:00|10298.1|10288.1|10300.5|10290.5|10301.1|10291.1|10298.1|10288.1|9
1621218970000|2021-05-17 02:36:10|10301|10291|10301.8|10291.8|10301.8|10291.8|10301|10291|4
1621218980000|2021-05-17 02:36:20|10301.9|10291.9|10303.4|10293.4|10303.4|10293.4|10301.9|10291.9|6
1621218990000|2021-05-17 02:36:30|10304|10294|10302.9|10292.9|10304|10294|10302.4|10292.4|9
1621219000000|2021-05-17 02:36:40|10303.6|10293.6|10302.8|10292.8|10303.6|10293.6|10302|10292|12
1621219010000|2021-05-17 02:36:50|10303.5|10293.5|10303.8|10293.8|10304|10294|10303.5|10293.5|4
1621219020000|2021-05-17 02:37:00|10303.5|10293.5|10303|10293|10303.8|10293.8|10303|10293|5
1621219030000|2021-05-17 02:37:10|10303.3|10293.3|10303|10293|10303.3|10293.3|10303|10293|2
1621219040000|2021-05-17 02:37:20|10302.8|10292.8|10303.1|10293.1|10303.1|10293.1|10302.8|10292.8|2
1621219050000|2021-05-17 02:37:30|10303.3|10293.3|10303.3|10293.3|10304.3|10294.3|10303.3|10293.3|10
1621219060000|2021-05-17 02:37:40|10303.8|10293.8|10304|10294|10304.3|10294.3|10303.8|10293.8|7
1621219070000|2021-05-17 02:37:50|10304.4|10294.4|10311.3|10301.3|10311.3|10301.3|10304.4|10294.4|10
1621219080000|2021-05-17 02:38:00|10311.4|10301.4|10311.8|10301.8|10312.4|10302.4|10311.4|10301.4|6
1621219090000|2021-05-17 02:38:10|10312.3|10302.3|10310.4|10300.4|10312.3|10302.3|10309.3|10299.3|10
1621219100000|2021-05-17 02:38:20|10311|10301|10313.3|10303.3|10313.8|10303.8|10311|10301|12
1621219110000|2021-05-17 02:38:30|10313.1|10303.1|10312.4|10302.4|10313.6|10303.6|10312.4|10302.4|9
1621219120000|2021-05-17 02:38:40|10312.8|10302.8|10313.3|10303.3|10313.3|10303.3|10312.3|10302.3|6
1621219130000|2021-05-17 02:38:50|10313.1|10303.1|10313.1|10303.1|10314|10304|10313.1|10303.1|9
1621219140000|2021-05-17 02:39:00|10312.6|10302.6|10309.6|10299.6|10313|10303|10309.5|10299.5|19
1621219150000|2021-05-17 02:39:10|10309.1|10299.1|10310|10300|10310.4|10300.4|10307.3|10297.3|13
1621219160000|2021-05-17 02:39:20|10309.6|10299.6|10312.3|10302.3|10312.3|10302.3|10309.6|10299.6|9
1621219170000|2021-05-17 02:39:30|10312|10302|10313.9|10303.9|10314|10304|10311.5|10301.5|16
1621219180000|2021-05-17 02:39:40|10314.3|10304.3|10310.3|10300.3|10314.3|10304.3|10310.3|10300.3|12
1621219190000|2021-05-17 02:39:50|10310.5|10300.5|10306.9|10296.9|10310.5|10300.5|10306.9|10296.9|14
1621219200000|2021-05-17 02:40:00|10307.4|10297.4|10311.6|10301.6|10312.9|10302.9|10307.4|10297.4|20
1621219210000|2021-05-17 02:40:10|10312|10302|10312.1|10302.1|10312.5|10302.5|10311.6|10301.6|9
1621219220000|2021-05-17 02:40:20|10312.4|10302.4|10309.8|10299.8|10313.6|10303.6|10309.5|10299.5|13
1621219230000|2021-05-17 02:40:30|10309.5|10299.5|10310|10300|10310.5|10300.5|10308|10298|12
1621219240000|2021-05-17 02:40:40|10309.4|10299.4|10307.3|10297.3|10309.4|10299.4|10307|10297|10
1621219250000|2021-05-17 02:40:50|10307|10297|10305.3|10295.3|10307.8|10297.8|10305.3|10295.3|10
1621219260000|2021-05-17 02:41:00|10304.5|10294.5|10304.3|10294.3|10304.9|10294.9|10304.3|10294.3|4
1621219270000|2021-05-17 02:41:10|10304|10294|10306|10296|10306|10296|10304|10294|12
1621219280000|2021-05-17 02:41:20|10305.8|10295.8|10306|10296|10306|10296|10305.3|10295.3|5
1621219290000|2021-05-17 02:41:30|10305.8|10295.8|10305.6|10295.6|10305.8|10295.8|10305.6|10295.6|2
1621219300000|2021-05-17 02:41:40|10306|10296|10308.9|10298.9|10309.3|10299.3|10306|10296|14
1621219310000|2021-05-17 02:41:50|10308.6|10298.6|10309.3|10299.3|10309.8|10299.8|10308.6|10298.6|9
1621219320000|2021-05-17 02:42:00|10309.6|10299.6|10307.5|10297.5|10310.3|10300.3|10307.5|10297.5|9
1621219330000|2021-05-17 02:42:10|10308|10298|10307.5|10297.5|10308|10298|10307.5|10297.5|2
1621219340000|2021-05-17 02:42:20|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|1
1621219350000|2021-05-17 02:42:30|10307.4|10297.4|10309|10299|10309.3|10299.3|10307.4|10297.4|4
1621219360000|2021-05-17 02:42:40|10309.3|10299.3|10309.6|10299.6|10310.6|10300.6|10309.3|10299.3|6
1621219370000|2021-05-17 02:42:50|10309.3|10299.3|10307.5|10297.5|10309.3|10299.3|10307.5|10297.5|5
1621219380000|2021-05-17 02:43:00|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|1
1621219390000|2021-05-17 02:43:10|10307|10297|10305.6|10295.6|10307|10297|10303.8|10293.8|10
1621219400000|2021-05-17 02:43:20|10306|10296|10306|10296|10306.6|10296.6|10306|10296|5
1621219410000|2021-05-17 02:43:30|10306.3|10296.3|10306.5|10296.5|10307.6|10297.6|10306.3|10296.3|6
1621219420000|2021-05-17 02:43:40|10306.8|10296.8|10305.3|10295.3|10306.8|10296.8|10305.3|10295.3|4
1621219430000|2021-05-17 02:43:50|10305.9|10295.9|10306.8|10296.8|10306.8|10296.8|10305.9|10295.9|4
1621219440000|2021-05-17 02:44:00|10307|10297|10308.4|10298.4|10308.4|10298.4|10307|10297|9
1621219450000|2021-05-17 02:44:10|10308.8|10298.8|10311.6|10301.6|10311.9|10301.9|10308.8|10298.8|10
1621219460000|2021-05-17 02:44:20|10311.9|10301.9|10312|10302|10312.4|10302.4|10311.9|10301.9|7
1621219470000|2021-05-17 02:44:30|10311.8|10301.8|10312.9|10302.9|10312.9|10302.9|10311.5|10301.5|6
1621219480000|2021-05-17 02:44:40|10312.5|10302.5|10313.8|10303.8|10313.8|10303.8|10312.5|10302.5|7
1621219490000|2021-05-17 02:44:50|10314.3|10304.3|10312.5|10302.5|10314.3|10304.3|10311.5|10301.5|7
1621219500000|2021-05-17 02:45:00|10312.8|10302.8|10316.1|10306.1|10316.1|10306.1|10312.8|10302.8|13
1621219510000|2021-05-17 02:45:10|10316.5|10306.5|10317.5|10307.5|10317.9|10307.9|10316.5|10306.5|8
1621219520000|2021-05-17 02:45:20|10317.8|10307.8|10318.6|10308.6|10318.6|10308.6|10317.8|10307.8|4
1621219530000|2021-05-17 02:45:30|10318.8|10308.8|10321.4|10311.4|10321.4|10311.4|10318.8|10308.8|11
1621219540000|2021-05-17 02:45:40|10321.1|10311.1|10321.8|10311.8|10321.8|10311.8|10320.6|10310.6|9
1621219550000|2021-05-17 02:45:50|10321.5|10311.5|10320.9|10310.9|10322.4|10312.4|10320.9|10310.9|11
1621219560000|2021-05-17 02:46:00|10320.5|10310.5|10319.1|10309.1|10320.5|10310.5|10319|10309|7
1621219570000|2021-05-17 02:46:10|10319|10309|10320|10310|10320|10310|10319|10309|4
1621219580000|2021-05-17 02:46:20|10319.8|10309.8|10319.6|10309.6|10320|10310|10319.6|10309.6|4
1621219590000|2021-05-17 02:46:30|10319.3|10309.3|10319.5|10309.5|10319.5|10309.5|10317.8|10307.8|9
1621219600000|2021-05-17 02:46:40|10319.3|10309.3|10319.9|10309.9|10319.9|10309.9|10318.1|10308.1|11
1621219610000|2021-05-17 02:46:50|10319.6|10309.6|10318.6|10308.6|10320.1|10310.1|10318.6|10308.6|5
1621219620000|2021-05-17 02:47:00|10319|10309|10315.8|10305.8|10319|10309|10315.8|10305.8|9
1621219630000|2021-05-17 02:47:10|10315.5|10305.5|10314.4|10304.4|10315.5|10305.5|10314|10304|10
1621219640000|2021-05-17 02:47:20|10314.1|10304.1|10311.8|10301.8|10314.1|10304.1|10311.8|10301.8|13
1621219650000|2021-05-17 02:47:30|10312|10302|10312.4|10302.4|10312.4|10302.4|10312|10302|2
1621219660000|2021-05-17 02:47:40|10311.6|10301.6|10309.9|10299.9|10311.6|10301.6|10309.9|10299.9|7
1621219670000|2021-05-17 02:47:50|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|1
1621219680000|2021-05-17 02:48:00|10310.4|10300.4|10310.9|10300.9|10312.5|10302.5|10310.4|10300.4|7
1621219690000|2021-05-17 02:48:10|10310.5|10300.5|10309.3|10299.3|10310.5|10300.5|10309.3|10299.3|4
1621219700000|2021-05-17 02:48:20|10309|10299|10307|10297|10309|10299|10307|10297|6
1621219710000|2021-05-17 02:48:30|10306.9|10296.9|10308.4|10298.4|10308.4|10298.4|10306.9|10296.9|6
1621219720000|2021-05-17 02:48:40|10308|10298|10307.8|10297.8|10308|10298|10307.8|10297.8|2
1621219730000|2021-05-17 02:48:50|10307.4|10297.4|10308.4|10298.4|10308.4|10298.4|10307.3|10297.3|5
1621219740000|2021-05-17 02:49:00|10308.9|10298.9|10309.1|10299.1|10309.6|10299.6|10308.9|10298.9|5
1621219750000|2021-05-17 02:49:10|10308.9|10298.9|10307.8|10297.8|10308.9|10298.9|10307.8|10297.8|3
1621219760000|2021-05-17 02:49:20|10307.3|10297.3|10304|10294|10307.3|10297.3|10302.8|10292.8|11
1621219770000|2021-05-17 02:49:30|10304.3|10294.3|10307.3|10297.3|10307.3|10297.3|10304.3|10294.3|9
1621219780000|2021-05-17 02:49:40|10307.1|10297.1|10307.3|10297.3|10307.3|10297.3|10306.4|10296.4|5
1621219790000|2021-05-17 02:49:50|10307|10297|10307|10297|10307.3|10297.3|10306|10296|8
1621219800000|2021-05-17 02:50:00|10307.4|10297.4|10309.6|10299.6|10309.6|10299.6|10307.4|10297.4|6
1621219810000|2021-05-17 02:50:10|10309.9|10299.9|10309.6|10299.6|10309.9|10299.9|10309.6|10299.6|2
1621219820000|2021-05-17 02:50:20|10310|10300|10310.4|10300.4|10310.8|10300.8|10310|10300|6
1621219830000|2021-05-17 02:50:30|10310.1|10300.1|10310|10300|10310.8|10300.8|10309.6|10299.6|8
1621219840000|2021-05-17 02:50:40|10310.4|10300.4|10311.5|10301.5|10311.8|10301.8|10310.4|10300.4|6
1621219850000|2021-05-17 02:50:50|10312|10302|10313.5|10303.5|10313.5|10303.5|10311.6|10301.6|8
1621219860000|2021-05-17 02:51:00|10313.1|10303.1|10314.8|10304.8|10314.8|10304.8|10313.1|10303.1|9
1621219870000|2021-05-17 02:51:10|10315|10305|10313.9|10303.9|10315.8|10305.8|10312.5|10302.5|13
1621219880000|2021-05-17 02:51:20|10314.1|10304.1|10313.8|10303.8|10314.9|10304.9|10313.5|10303.5|10
1621219890000|2021-05-17 02:51:30|10314.6|10304.6|10313.8|10303.8|10315|10305|10313.8|10303.8|11
1621219900000|2021-05-17 02:51:40|10313.5|10303.5|10313.1|10303.1|10313.5|10303.5|10312.3|10302.3|10
1621219910000|2021-05-17 02:51:50|10313.4|10303.4|10313.5|10303.5|10315.6|10305.6|10313.1|10303.1|11
1621219920000|2021-05-17 02:52:00|10313.9|10303.9|10314.8|10304.8|10315.8|10305.8|10313.9|10303.9|7
1621219930000|2021-05-17 02:52:10|10315|10305|10315|10305|10315|10305|10315|10305|1
1621219940000|2021-05-17 02:52:20|10315.4|10305.4|10315.5|10305.5|10315.8|10305.8|10315.4|10305.4|4
1621219950000|2021-05-17 02:52:30|10316.1|10306.1|10318.1|10308.1|10318.1|10308.1|10316.1|10306.1|6
1621219960000|2021-05-17 02:52:40|10317.8|10307.8|10318.3|10308.3|10318.6|10308.6|10317.8|10307.8|6
1621219970000|2021-05-17 02:52:50|10318|10308|10318.6|10308.6|10319.8|10309.8|10318|10308|12
1621219980000|2021-05-17 02:53:00|10318.1|10308.1|10320.1|10310.1|10320.1|10310.1|10317.5|10307.5|14
1621219990000|2021-05-17 02:53:10|10319.9|10309.9|10318.5|10308.5|10322|10312|10318.5|10308.5|16
1621220000000|2021-05-17 02:53:20|10318.4|10308.4|10320.6|10310.6|10321|10311|10316|10306|14
1621220010000|2021-05-17 02:53:30|10321.1|10311.1|10320.6|10310.6|10321.5|10311.5|10320.6|10310.6|4
1621220020000|2021-05-17 02:53:40|10320.5|10310.5|10320|10310|10320.5|10310.5|10319.5|10309.5|4
1621220030000|2021-05-17 02:53:50|10319.9|10309.9|10319.5|10309.5|10319.9|10309.9|10319.5|10309.5|6
1621220040000|2021-05-17 02:54:00|10319.8|10309.8|10323.8|10313.8|10324|10314|10319.8|10309.8|8
1621220050000|2021-05-17 02:54:10|10323.4|10313.4|10322.3|10312.3|10323.4|10313.4|10322.3|10312.3|2
1621220060000|2021-05-17 02:54:20|10322.4|10312.4|10321.9|10311.9|10322.4|10312.4|10321.6|10311.6|9
1621220070000|2021-05-17 02:54:30|10322.4|10312.4|10321.5|10311.5|10322.6|10312.6|10321.5|10311.5|6
1621220080000|2021-05-17 02:54:40|10321.1|10311.1|10319.8|10309.8|10321.1|10311.1|10317.4|10307.4|16
1621220090000|2021-05-17 02:54:50|10319.5|10309.5|10319.8|10309.8|10319.8|10309.8|10319.3|10309.3|8
1621220100000|2021-05-17 02:55:00|10320.3|10310.3|10323.3|10313.3|10323.3|10313.3|10320.3|10310.3|11
1621220110000|2021-05-17 02:55:10|10323.9|10313.9|10325.3|10315.3|10328.5|10318.5|10323.5|10313.5|15
1621220120000|2021-05-17 02:55:20|10325.6|10315.6|10326.8|10316.8|10327.5|10317.5|10325.6|10315.6|12
1621220140000|2021-05-17 02:55:40|10326.6|10316.6|10327.4|10317.4|10329.4|10319.4|10325.6|10315.6|17
1621220150000|2021-05-17 02:55:50|10327.6|10317.6|10329.5|10319.5|10329.5|10319.5|10326.8|10316.8|16
1621220160000|2021-05-17 02:56:00|10330.3|10320.3|10332|10322|10333.8|10323.8|10330.3|10320.3|27
1621220170000|2021-05-17 02:56:10|10332.8|10322.8|10329|10319|10332.8|10322.8|10329|10319|23
1621220180000|2021-05-17 02:56:20|10328.5|10318.5|10328.9|10318.9|10328.9|10318.9|10327|10317|9
1621220190000|2021-05-17 02:56:30|10329.3|10319.3|10331.6|10321.6|10331.6|10321.6|10329|10319|13
1621220200000|2021-05-17 02:56:40|10331.8|10321.8|10331|10321|10332.3|10322.3|10331|10321|6
1621220210000|2021-05-17 02:56:50|10330.8|10320.8|10331.6|10321.6|10332.1|10322.1|10330.5|10320.5|11
1621220220000|2021-05-17 02:57:00|10331.9|10321.9|10332.9|10322.9|10334.5|10324.5|10331.9|10321.9|18
1621220230000|2021-05-17 02:57:10|10332.8|10322.8|10331.5|10321.5|10332.8|10322.8|10331.5|10321.5|13
1621220240000|2021-05-17 02:57:20|10331.9|10321.9|10331.9|10321.9|10331.9|10321.9|10331.9|10321.9|1
1621220250000|2021-05-17 02:57:30|10332|10322|10333.3|10323.3|10333.4|10323.4|10332|10322|10
1621220260000|2021-05-17 02:57:40|10332.9|10322.9|10333.4|10323.4|10333.4|10323.4|10332.1|10322.1|7
1621220270000|2021-05-17 02:57:50|10333.6|10323.6|10333.9|10323.9|10335.4|10325.4|10333.6|10323.6|14
1621220280000|2021-05-17 02:58:00|10334.1|10324.1|10333.6|10323.6|10335.5|10325.5|10333.6|10323.6|17
1621220290000|2021-05-17 02:58:10|10333.4|10323.4|10333.4|10323.4|10333.4|10323.4|10333.3|10323.3|3
1621220300000|2021-05-17 02:58:20|10333.6|10323.6|10334.3|10324.3|10334.3|10324.3|10333.6|10323.6|4
1621220310000|2021-05-17 02:58:30|10335|10325|10339.3|10329.3|10339.3|10329.3|10335|10325|14
1621220320000|2021-05-17 02:58:40|10339.5|10329.5|10341.4|10331.4|10342.5|10332.5|10339.3|10329.3|12
1621220330000|2021-05-17 02:58:50|10341.1|10331.1|10340.1|10330.1|10342.5|10332.5|10339.8|10329.8|18
1621220340000|2021-05-17 02:59:00|10340.4|10330.4|10340|10330|10340.8|10330.8|10339.4|10329.4|13
1621220350000|2021-05-17 02:59:10|10339.8|10329.8|10339.6|10329.6|10339.8|10329.8|10339.6|10329.6|2
1621220360000|2021-05-17 02:59:20|10340.4|10330.4|10339.8|10329.8|10340.4|10330.4|10339.3|10329.3|3
1621220370000|2021-05-17 02:59:30|10339.6|10329.6|10340|10330|10340|10330|10339.6|10329.6|2
1621220380000|2021-05-17 02:59:40|10340.8|10330.8|10341.3|10331.3|10341.3|10331.3|10340.3|10330.3|7
1621220390000|2021-05-17 02:59:50|10341.5|10331.5|10341.3|10331.3|10342.4|10332.4|10340.4|10330.4|10
1621220400000|2021-05-17 03:00:00|10340.4|10330.4|10339.1|10329.1|10341.3|10331.3|10339|10329|8
1621220410000|2021-05-17 03:00:10|10339.4|10329.4|10335|10325|10339.4|10329.4|10335|10325|8
1621220420000|2021-05-17 03:00:20|10335.6|10325.6|10337.5|10327.5|10337.8|10327.8|10335.6|10325.6|6
1621220430000|2021-05-17 03:00:30|10336.8|10326.8|10335.1|10325.1|10336.8|10326.8|10334.9|10324.9|11
1621220440000|2021-05-17 03:00:40|10335.8|10325.8|10334.5|10324.5|10336|10326|10334.5|10324.5|6
1621220450000|2021-05-17 03:00:50|10335|10325|10334.4|10324.4|10335|10325|10334.4|10324.4|2
1621220460000|2021-05-17 03:01:00|10333.4|10323.4|10334.5|10324.5|10334.5|10324.5|10332.5|10322.5|12
1621220470000|2021-05-17 03:01:10|10333.3|10323.3|10334.6|10324.6|10334.6|10324.6|10333|10323|5
1621220480000|2021-05-17 03:01:20|10334.9|10324.9|10336|10326|10336|10326|10334.9|10324.9|3
1621220490000|2021-05-17 03:01:30|10336.3|10326.3|10340|10330|10340|10330|10336.3|10326.3|7
1621220500000|2021-05-17 03:01:40|10339.8|10329.8|10336.8|10326.8|10339.8|10329.8|10336.5|10326.5|9
1621220510000|2021-05-17 03:01:50|10336|10326|10333.9|10323.9|10336.6|10326.6|10333.9|10323.9|10
1621220520000|2021-05-17 03:02:00|10333.6|10323.6|10333.8|10323.8|10334.4|10324.4|10333.4|10323.4|8
1621220530000|2021-05-17 03:02:10|10333.4|10323.4|10328.3|10318.3|10333.4|10323.4|10328.3|10318.3|21
1621220540000|2021-05-17 03:02:20|10328.8|10318.8|10330.4|10320.4|10330.6|10320.6|10328.8|10318.8|12
1621220550000|2021-05-17 03:02:30|10331|10321|10331.9|10321.9|10331.9|10321.9|10331|10321|8
1621220560000|2021-05-17 03:02:40|10331.6|10321.6|10329.5|10319.5|10331.6|10321.6|10329|10319|9
1621220570000|2021-05-17 03:02:50|10329.4|10319.4|10327.3|10317.3|10329.4|10319.4|10326|10316|13
1621220580000|2021-05-17 03:03:00|10327|10317|10331.8|10321.8|10332.4|10322.4|10327|10317|22
1621220590000|2021-05-17 03:03:10|10331.5|10321.5|10330.8|10320.8|10332|10322|10330.6|10320.6|11
1621220600000|2021-05-17 03:03:20|10331|10321|10332.5|10322.5|10333.4|10323.4|10331|10321|12
1621220610000|2021-05-17 03:03:30|10332.9|10322.9|10333.8|10323.8|10334|10324|10332.9|10322.9|8
1621220620000|2021-05-17 03:03:40|10334|10324|10331.9|10321.9|10334.3|10324.3|10331.9|10321.9|10
1621220630000|2021-05-17 03:03:50|10331.6|10321.6|10330.5|10320.5|10331.8|10321.8|10328.8|10318.8|17
1621220640000|2021-05-17 03:04:00|10330.9|10320.9|10333.5|10323.5|10334|10324|10330.9|10320.9|10
1621220650000|2021-05-17 03:04:10|10333.3|10323.3|10332.9|10322.9|10333.5|10323.5|10332.9|10322.9|6
1621220660000|2021-05-17 03:04:20|10333.3|10323.3|10332.9|10322.9|10333.5|10323.5|10332.9|10322.9|6
1621220670000|2021-05-17 03:04:30|10332.6|10322.6|10333.5|10323.5|10333.5|10323.5|10331.8|10321.8|8
1621220680000|2021-05-17 03:04:40|10333.3|10323.3|10333.5|10323.5|10333.5|10323.5|10332.5|10322.5|3
1621220690000|2021-05-17 03:04:50|10333.8|10323.8|10333.5|10323.5|10334.3|10324.3|10333.5|10323.5|4
1621220700000|2021-05-17 03:05:00|10333.9|10323.9|10334.9|10324.9|10335.5|10325.5|10333.9|10323.9|7
1621220710000|2021-05-17 03:05:10|10335.3|10325.3|10336.5|10326.5|10336.9|10326.9|10335.3|10325.3|5
1621220720000|2021-05-17 03:05:20|10335.9|10325.9|10335.3|10325.3|10337.1|10327.1|10335.3|10325.3|10
1621220730000|2021-05-17 03:05:30|10335|10325|10335|10325|10335.5|10325.5|10333.8|10323.8|11
1621220740000|2021-05-17 03:05:40|10334.9|10324.9|10336.5|10326.5|10336.9|10326.9|10334.9|10324.9|6
1621220750000|2021-05-17 03:05:50|10335.8|10325.8|10334.9|10324.9|10335.8|10325.8|10334.9|10324.9|8
1621220760000|2021-05-17 03:06:00|10334.5|10324.5|10336.4|10326.4|10336.4|10326.4|10333.9|10323.9|8
1621220770000|2021-05-17 03:06:10|10336.6|10326.6|10339.3|10329.3|10339.3|10329.3|10336.6|10326.6|7
1621220780000|2021-05-17 03:06:20|10339.4|10329.4|10338.9|10328.9|10340.3|10330.3|10338.9|10328.9|14
1621220790000|2021-05-17 03:06:30|10339.5|10329.5|10341.4|10331.4|10342.3|10332.3|10339|10329|17
1621220800000|2021-05-17 03:06:40|10341.8|10331.8|10342|10332|10342.6|10332.6|10341.8|10331.8|4
1621220810000|2021-05-17 03:06:50|10341.8|10331.8|10344|10334|10344|10334|10340.3|10330.3|18
1621220820000|2021-05-17 03:07:00|10343.5|10333.5|10344|10334|10344|10334|10342.3|10332.3|7
1621220830000|2021-05-17 03:07:10|10345.5|10335.5|10345.3|10335.3|10346.1|10336.1|10344.9|10334.9|11
1621220840000|2021-05-17 03:07:20|10345|10335|10341.5|10331.5|10345|10335|10341.5|10331.5|11
1621220850000|2021-05-17 03:07:30|10341.9|10331.9|10341.9|10331.9|10342.5|10332.5|10341.9|10331.9|5
1621220860000|2021-05-17 03:07:40|10341.8|10331.8|10340.3|10330.3|10341.8|10331.8|10340.3|10330.3|6
1621220870000|2021-05-17 03:07:50|10340|10330|10338.8|10328.8|10340|10330|10338.8|10328.8|7
1621220880000|2021-05-17 03:08:00|10338.5|10328.5|10341.5|10331.5|10342.3|10332.3|10338.5|10328.5|17
1621220890000|2021-05-17 03:08:10|10340.4|10330.4|10340.4|10330.4|10340.4|10330.4|10340.4|10330.4|1
1621220900000|2021-05-17 03:08:20|10340.6|10330.6|10342.3|10332.3|10342.3|10332.3|10340.4|10330.4|7
1621220910000|2021-05-17 03:08:30|10344.1|10334.1|10345.3|10335.3|10345.3|10335.3|10342.3|10332.3|11
1621220920000|2021-05-17 03:08:40|10346.3|10336.3|10347.3|10337.3|10347.8|10337.8|10344.6|10334.6|14
1621220930000|2021-05-17 03:08:50|10346.8|10336.8|10347.3|10337.3|10348.9|10338.9|10345.9|10335.9|11
1621220940000|2021-05-17 03:09:00|10346.9|10336.9|10347.4|10337.4|10347.9|10337.9|10345.4|10335.4|11
1621220950000|2021-05-17 03:09:10|10347|10337|10346.8|10336.8|10347.5|10337.5|10345.9|10335.9|8
1621220960000|2021-05-17 03:09:20|10345.4|10335.4|10346.4|10336.4|10346.4|10336.4|10345.4|10335.4|3
1621220970000|2021-05-17 03:09:30|10346|10336|10345|10335|10346.5|10336.5|10345|10335|8
1621220980000|2021-05-17 03:09:40|10344.6|10334.6|10344.5|10334.5|10344.8|10334.8|10342.9|10332.9|13
1621220990000|2021-05-17 03:09:50|10344.1|10334.1|10344.4|10334.4|10344.8|10334.8|10343.8|10333.8|9
1621221000000|2021-05-17 03:10:00|10344|10334|10345.5|10335.5|10345.5|10335.5|10344|10334|7
1621221010000|2021-05-17 03:10:10|10346|10336|10348.3|10338.3|10348.3|10338.3|10346|10336|7
1621221020000|2021-05-17 03:10:20|10348.5|10338.5|10351.1|10341.1|10351.1|10341.1|10348.1|10338.1|12
1621221030000|2021-05-17 03:10:30|10351.6|10341.6|10353.4|10343.4|10353.5|10343.5|10351.6|10341.6|13
1621221040000|2021-05-17 03:10:40|10354.1|10344.1|10354.1|10344.1|10354.1|10344.1|10353|10343|15
1621221050000|2021-05-17 03:10:50|10352.8|10342.8|10353|10343|10353.8|10343.8|10352|10342|13
1621221060000|2021-05-17 03:11:00|10353.5|10343.5|10355|10345|10356|10346|10353.5|10343.5|9
1621221070000|2021-05-17 03:11:10|10354.8|10344.8|10350.1|10340.1|10354.8|10344.8|10349.8|10339.8|12
1621221080000|2021-05-17 03:11:20|10350.8|10340.8|10350.3|10340.3|10351.9|10341.9|10350.3|10340.3|9
1621221090000|2021-05-17 03:11:30|10350.8|10340.8|10349.5|10339.5|10351.1|10341.1|10349.4|10339.4|10
1621221100000|2021-05-17 03:11:40|10349|10339|10348.3|10338.3|10349.5|10339.5|10348.3|10338.3|5
1621221110000|2021-05-17 03:11:50|10348|10338|10347.8|10337.8|10348|10338|10347|10337|5
1621221120000|2021-05-17 03:12:00|10348.1|10338.1|10350|10340|10350|10340|10348.1|10338.1|7
1621221130000|2021-05-17 03:12:10|10349.6|10339.6|10350.6|10340.6|10351|10341|10349|10339|11
1621221140000|2021-05-17 03:12:20|10350.1|10340.1|10350|10340|10350.1|10340.1|10350|10340|2
1621221150000|2021-05-17 03:12:30|10349.6|10339.6|10346.6|10336.6|10349.6|10339.6|10346.3|10336.3|9
1621221160000|2021-05-17 03:12:40|10346.5|10336.5|10347.3|10337.3|10347.3|10337.3|10346.5|10336.5|4
1621221170000|2021-05-17 03:12:50|10348|10338|10348.9|10338.9|10350|10340|10348|10338|8
1621221180000|2021-05-17 03:13:00|10349.1|10339.1|10347.3|10337.3|10349.4|10339.4|10347.3|10337.3|6
1621221190000|2021-05-17 03:13:10|10347.5|10337.5|10343.6|10333.6|10347.5|10337.5|10343.3|10333.3|12
1621221200000|2021-05-17 03:13:20|10344.3|10334.3|10342.1|10332.1|10344.3|10334.3|10342.1|10332.1|10
1621221210000|2021-05-17 03:13:30|10341.9|10331.9|10340.5|10330.5|10341.9|10331.9|10339.4|10329.4|7
1621221220000|2021-05-17 03:13:40|10340.3|10330.3|10338.6|10328.6|10340.3|10330.3|10338.6|10328.6|9
1621221230000|2021-05-17 03:13:50|10339|10329|10338.8|10328.8|10341.6|10331.6|10338.8|10328.8|14
1621221240000|2021-05-17 03:14:00|10339|10329|10339|10329|10339.5|10329.5|10338.6|10328.6|8
1621221250000|2021-05-17 03:14:10|10339.5|10329.5|10341.1|10331.1|10341.1|10331.1|10338.6|10328.6|8
1621221260000|2021-05-17 03:14:20|10340.9|10330.9|10338.4|10328.4|10340.9|10330.9|10338.4|10328.4|8
1621221270000|2021-05-17 03:14:30|10338.6|10328.6|10335.5|10325.5|10338.6|10328.6|10335.5|10325.5|8
1621221280000|2021-05-17 03:14:40|10335|10325|10335.3|10325.3|10335.3|10325.3|10334.8|10324.8|5
1621221290000|2021-05-17 03:14:50|10334.9|10324.9|10334.1|10324.1|10335.1|10325.1|10334.1|10324.1|8
1621221300000|2021-05-17 03:15:00|10333.9|10323.9|10332.8|10322.8|10333.9|10323.9|10332.5|10322.5|8
1621221310000|2021-05-17 03:15:10|10334.1|10324.1|10335.5|10325.5|10335.9|10325.9|10334.1|10324.1|10
1621221320000|2021-05-17 03:15:20|10335|10325|10335.5|10325.5|10336|10326|10335|10325|4
1621221330000|2021-05-17 03:15:30|10335|10325|10335.5|10325.5|10336|10326|10335|10325|6
1621221340000|2021-05-17 03:15:40|10335.9|10325.9|10337|10327|10337|10327|10335.6|10325.6|8
1621221350000|2021-05-17 03:15:50|10336.4|10326.4|10335.6|10325.6|10336.4|10326.4|10335.6|10325.6|3
1621221360000|2021-05-17 03:16:00|10335.9|10325.9|10333.3|10323.3|10336.8|10326.8|10333.3|10323.3|15
1621221370000|2021-05-17 03:16:10|10333.8|10323.8|10331.1|10321.1|10333.8|10323.8|10331.1|10321.1|8
1621221380000|2021-05-17 03:16:20|10330.9|10320.9|10329.5|10319.5|10330.9|10320.9|10329.1|10319.1|9
1621221390000|2021-05-17 03:16:30|10329.8|10319.8|10329.8|10319.8|10330.6|10320.6|10329.1|10319.1|10
1621221400000|2021-05-17 03:16:40|10330.1|10320.1|10329.5|10319.5|10330.6|10320.6|10329.5|10319.5|6
1621221410000|2021-05-17 03:16:50|10329.1|10319.1|10327|10317|10329.1|10319.1|10327|10317|8
1621221420000|2021-05-17 03:17:00|10327.3|10317.3|10328.6|10318.6|10328.6|10318.6|10327.3|10317.3|4
1621221430000|2021-05-17 03:17:10|10329.3|10319.3|10329.6|10319.6|10329.6|10319.6|10329.3|10319.3|2
1621221440000|2021-05-17 03:17:20|10330.3|10320.3|10329.5|10319.5|10330.5|10320.5|10329.5|10319.5|6
1621221450000|2021-05-17 03:17:30|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|1
1621221460000|2021-05-17 03:17:40|10329.5|10319.5|10327.3|10317.3|10329.5|10319.5|10326.3|10316.3|12
1621221470000|2021-05-17 03:17:50|10328|10318|10327|10317|10329.6|10319.6|10327|10317|10
1621221480000|2021-05-17 03:18:00|10326.8|10316.8|10328.8|10318.8|10329.1|10319.1|10326.8|10316.8|8
1621221490000|2021-05-17 03:18:10|10329.3|10319.3|10330.5|10320.5|10330.5|10320.5|10329.3|10319.3|5
1621221500000|2021-05-17 03:18:20|10330.1|10320.1|10329|10319|10330.1|10320.1|10328.8|10318.8|8
1621221510000|2021-05-17 03:18:30|10328|10318|10329.9|10319.9|10329.9|10319.9|10328|10318|5
1621221520000|2021-05-17 03:18:40|10330.1|10320.1|10330.4|10320.4|10330.4|10320.4|10330.1|10320.1|2
1621221530000|2021-05-17 03:18:50|10329.9|10319.9|10330.5|10320.5|10330.5|10320.5|10329.1|10319.1|10
1621221540000|2021-05-17 03:19:00|10330|10320|10329.8|10319.8|10330.4|10320.4|10329.3|10319.3|6
1621221550000|2021-05-17 03:19:10|10329.3|10319.3|10327.1|10317.1|10329.5|10319.5|10327.1|10317.1|9
1621221560000|2021-05-17 03:19:20|10327.4|10317.4|10327.1|10317.1|10327.4|10317.4|10327.1|10317.1|2
1621221570000|2021-05-17 03:19:30|10327.4|10317.4|10327.9|10317.9|10327.9|10317.9|10327.4|10317.4|5
1621221580000|2021-05-17 03:19:40|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|1
1621221590000|2021-05-17 03:19:50|10326.4|10316.4|10326.9|10316.9|10327.5|10317.5|10326.4|10316.4|4
1621221600000|2021-05-17 03:20:00|10327.1|10317.1|10327.1|10317.1|10327.5|10317.5|10326.4|10316.4|7
1621221610000|2021-05-17 03:20:10|10327|10317|10326|10316|10327|10317|10325.9|10315.9|9
1621221620000|2021-05-17 03:20:20|10327|10317|10327.8|10317.8|10327.8|10317.8|10327|10317|3
1621221630000|2021-05-17 03:20:30|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10327.5|10317.5|3
1621221640000|2021-05-17 03:20:40|10327.4|10317.4|10322.9|10312.9|10327.4|10317.4|10322.9|10312.9|7
1621221650000|2021-05-17 03:20:50|10321.8|10311.8|10321.9|10311.9|10321.9|10311.9|10321.8|10311.8|2
1621221660000|2021-05-17 03:21:00|10321.6|10311.6|10323.6|10313.6|10323.6|10313.6|10321|10311|11
1621221670000|2021-05-17 03:21:10|10323.4|10313.4|10323.9|10313.9|10324.4|10314.4|10322.4|10312.4|8
1621221680000|2021-05-17 03:21:20|10324|10314|10324.8|10314.8|10326|10316|10324|10314|6
1621221690000|2021-05-17 03:21:30|10324.5|10314.5|10323.6|10313.6|10324.8|10314.8|10323.6|10313.6|7
1621221710000|2021-05-17 03:21:50|10323.8|10313.8|10323.6|10313.6|10323.8|10313.8|10323.6|10313.6|2
1621221720000|2021-05-17 03:22:00|10324|10314|10324.1|10314.1|10324.1|10314.1|10324|10314|2
1621221730000|2021-05-17 03:22:10|10324.4|10314.4|10325|10315|10325|10315|10324|10314|6
1621221740000|2021-05-17 03:22:20|10325.3|10315.3|10327.5|10317.5|10327.5|10317.5|10325.3|10315.3|11
1621221750000|2021-05-17 03:22:30|10327.1|10317.1|10326.1|10316.1|10327.1|10317.1|10326.1|10316.1|5
1621221760000|2021-05-17 03:22:40|10325.9|10315.9|10325.6|10315.6|10326.1|10316.1|10325.6|10315.6|3
1621221770000|2021-05-17 03:22:50|10325.9|10315.9|10325.9|10315.9|10326.1|10316.1|10325.9|10315.9|3
1621221780000|2021-05-17 03:23:00|10326.4|10316.4|10326.4|10316.4|10326.5|10316.5|10326.4|10316.4|3
1621221790000|2021-05-17 03:23:10|10326.9|10316.9|10327.1|10317.1|10327.1|10317.1|10326.9|10316.9|2
1621221800000|2021-05-17 03:23:20|10326.9|10316.9|10326.3|10316.3|10326.9|10316.9|10326.1|10316.1|5
1621221810000|2021-05-17 03:23:30|10325.9|10315.9|10324.1|10314.1|10325.9|10315.9|10324.1|10314.1|5
1621221820000|2021-05-17 03:23:40|10323.8|10313.8|10325|10315|10325|10315|10323.8|10313.8|4
1621221830000|2021-05-17 03:23:50|10324.6|10314.6|10324.9|10314.9|10324.9|10314.9|10324.6|10314.6|2
1621221850000|2021-05-17 03:24:10|10325.6|10315.6|10326.4|10316.4|10326.4|10316.4|10325.6|10315.6|2
1621221860000|2021-05-17 03:24:20|10326.3|10316.3|10323.4|10313.4|10326.3|10316.3|10323.4|10313.4|7
1621221870000|2021-05-17 03:24:30|10323.6|10313.6|10323.6|10313.6|10323.6|10313.6|10323.6|10313.6|1
1621221880000|2021-05-17 03:24:40|10323.3|10313.3|10318.5|10308.5|10323.3|10313.3|10318.5|10308.5|9
1621221890000|2021-05-17 03:24:50|10319|10309|10320.9|10310.9|10320.9|10310.9|10317.5|10307.5|12
1621221900000|2021-05-17 03:25:00|10320.8|10310.8|10320.3|10310.3|10320.9|10310.9|10320.3|10310.3|4
1621221910000|2021-05-17 03:25:10|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|1
1621221920000|2021-05-17 03:25:20|10321|10311|10322.5|10312.5|10322.5|10312.5|10321|10311|5
1621221930000|2021-05-17 03:25:30|10323.1|10313.1|10321.6|10311.6|10323.9|10313.9|10321.6|10311.6|7
1621221940000|2021-05-17 03:25:40|10321.4|10311.4|10319.8|10309.8|10321.4|10311.4|10319.8|10309.8|9
1621221950000|2021-05-17 03:25:50|10320.3|10310.3|10319.5|10309.5|10320.3|10310.3|10319.5|10309.5|5
1621221960000|2021-05-17 03:26:00|10320|10310|10319.8|10309.8|10320.5|10310.5|10319.8|10309.8|4
1621221970000|2021-05-17 03:26:10|10319.3|10309.3|10318.5|10308.5|10319.3|10309.3|10318.5|10308.5|3
1621221980000|2021-05-17 03:26:20|10317.5|10307.5|10317.1|10307.1|10317.5|10307.5|10317.1|10307.1|2
1621221990000|2021-05-17 03:26:30|10317|10307|10313.8|10303.8|10317|10307|10313.8|10303.8|15
1621222000000|2021-05-17 03:26:40|10314|10304|10315|10305|10315|10305|10314|10304|2
1621222010000|2021-05-17 03:26:50|10315.5|10305.5|10314.8|10304.8|10316|10306|10314.8|10304.8|4
1621222020000|2021-05-17 03:27:00|10315.1|10305.1|10318.3|10308.3|10318.3|10308.3|10315.1|10305.1|7
1621222030000|2021-05-17 03:27:10|10318.8|10308.8|10318.4|10308.4|10318.9|10308.9|10318|10308|5
1621222040000|2021-05-17 03:27:20|10317.9|10307.9|10317.6|10307.6|10317.9|10307.9|10317.6|10307.6|2
1621222050000|2021-05-17 03:27:30|10317|10307|10315.3|10305.3|10317|10307|10315.3|10305.3|6
1621222060000|2021-05-17 03:27:40|10316.1|10306.1|10314.6|10304.6|10316.1|10306.1|10314.6|10304.6|3
1621222070000|2021-05-17 03:27:50|10315|10305|10315.8|10305.8|10315.8|10305.8|10315|10305|4
1621222080000|2021-05-17 03:28:00|10316|10306|10316|10306|10316|10306|10315.6|10305.6|4
1621222090000|2021-05-17 03:28:10|10316.3|10306.3|10317.8|10307.8|10317.8|10307.8|10316.3|10306.3|2
1621222100000|2021-05-17 03:28:20|10317.9|10307.9|10317|10307|10318.3|10308.3|10317|10307|7
1621222110000|2021-05-17 03:28:30|10316.9|10306.9|10318.1|10308.1|10318.1|10308.1|10316.1|10306.1|7
1621222120000|2021-05-17 03:28:40|10318|10308|10318.1|10308.1|10318.1|10308.1|10318|10308|2
1621222130000|2021-05-17 03:28:50|10317.9|10307.9|10318.1|10308.1|10318.1|10308.1|10317.9|10307.9|2
1621222140000|2021-05-17 03:29:00|10318.5|10308.5|10318.6|10308.6|10319.4|10309.4|10318.5|10308.5|5
1621222150000|2021-05-17 03:29:10|10318.4|10308.4|10318.4|10308.4|10318.4|10308.4|10318|10308|3
1621222160000|2021-05-17 03:29:20|10318|10308|10317.4|10307.4|10318|10308|10316.8|10306.8|4
1621222170000|2021-05-17 03:29:30|10317.3|10307.3|10316.9|10306.9|10317.4|10307.4|10316.9|10306.9|4
1621222180000|2021-05-17 03:29:40|10317.1|10307.1|10317.5|10307.5|10317.5|10307.5|10316.9|10306.9|4
1621222190000|2021-05-17 03:29:50|10317.4|10307.4|10315.8|10305.8|10318|10308|10315.8|10305.8|7
1621222200000|2021-05-17 03:30:00|10315.6|10305.6|10315.9|10305.9|10315.9|10305.9|10314.5|10304.5|6
1621222210000|2021-05-17 03:30:10|10315.8|10305.8|10315.4|10305.4|10315.8|10305.8|10315.3|10305.3|4
1621222220000|2021-05-17 03:30:20|10315|10305|10313.6|10303.6|10315.3|10305.3|10313.6|10303.6|8
1621222230000|2021-05-17 03:30:30|10313.1|10303.1|10311.4|10301.4|10313.1|10303.1|10311.4|10301.4|5
1621222240000|2021-05-17 03:30:40|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|1
1621222250000|2021-05-17 03:30:50|10310.5|10300.5|10309.9|10299.9|10310.5|10300.5|10309.9|10299.9|3
1621222260000|2021-05-17 03:31:00|10310|10300|10310|10300|10310|10300|10310|10300|1
1621222270000|2021-05-17 03:31:10|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|1
1621222300000|2021-05-17 03:31:40|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|1
1621222310000|2021-05-17 03:31:50|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1621222320000|2021-05-17 03:32:00|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|1
1621222330000|2021-05-17 03:32:10|10309.6|10299.6|10310|10300|10310|10300|10309.6|10299.6|2
1621222340000|2021-05-17 03:32:20|10310.5|10300.5|10309.8|10299.8|10310.8|10300.8|10309.8|10299.8|4
1621222350000|2021-05-17 03:32:30|10309.5|10299.5|10309.4|10299.4|10309.5|10299.5|10309.4|10299.4|2
1621222370000|2021-05-17 03:32:50|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|1
1621222380000|2021-05-17 03:33:00|10309.9|10299.9|10309.9|10299.9|10309.9|10299.9|10309.9|10299.9|1
1621222390000|2021-05-17 03:33:10|10309.8|10299.8|10309.4|10299.4|10309.8|10299.8|10309.3|10299.3|4
1621222400000|2021-05-17 03:33:20|10310|10300|10310.8|10300.8|10310.8|10300.8|10309.8|10299.8|7
1621222410000|2021-05-17 03:33:30|10311.8|10301.8|10313.5|10303.5|10313.5|10303.5|10311.8|10301.8|6
1621222420000|2021-05-17 03:33:40|10314.3|10304.3|10315.1|10305.1|10315.1|10305.1|10314.3|10304.3|2
1621222430000|2021-05-17 03:33:50|10315.5|10305.5|10315.8|10305.8|10315.8|10305.8|10315.5|10305.5|2
1621222440000|2021-05-17 03:34:00|10317|10307|10317.5|10307.5|10317.5|10307.5|10316.5|10306.5|4
1621222450000|2021-05-17 03:34:10|10317.9|10307.9|10319|10309|10319.1|10309.1|10317.9|10307.9|5
1621222460000|2021-05-17 03:34:20|10319.3|10309.3|10319.3|10309.3|10320.6|10310.6|10318.8|10308.8|8
1621222470000|2021-05-17 03:34:30|10319.8|10309.8|10319.4|10309.4|10320|10310|10319.4|10309.4|3
1621222480000|2021-05-17 03:34:40|10319.3|10309.3|10319.3|10309.3|10319.4|10309.4|10318.4|10308.4|7
1621222490000|2021-05-17 03:34:50|10319.8|10309.8|10319.4|10309.4|10319.9|10309.9|10319.4|10309.4|3
1621222500000|2021-05-17 03:35:00|10319.3|10309.3|10319.5|10309.5|10319.9|10309.9|10319|10309|6
1621222510000|2021-05-17 03:35:10|10319.9|10309.9|10319.5|10309.5|10319.9|10309.9|10319.5|10309.5|2
1621222520000|2021-05-17 03:35:20|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|1
1621222530000|2021-05-17 03:35:30|10319.5|10309.5|10319.9|10309.9|10319.9|10309.9|10319.5|10309.5|4
1621222550000|2021-05-17 03:35:50|10319.5|10309.5|10319.5|10309.5|10319.5|10309.5|10319.5|10309.5|1
1621222560000|2021-05-17 03:36:00|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|1
1621222570000|2021-05-17 03:36:10|10319.5|10309.5|10318.3|10308.3|10319.5|10309.5|10318.3|10308.3|5
1621222580000|2021-05-17 03:36:20|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|1
1621222590000|2021-05-17 03:36:30|10317.4|10307.4|10316.8|10306.8|10317.4|10307.4|10316.3|10306.3|3
1621222600000|2021-05-17 03:36:40|10316.4|10306.4|10316.3|10306.3|10316.8|10306.8|10316.3|10306.3|3
1621222620000|2021-05-17 03:37:00|10316|10306|10315.1|10305.1|10316|10306|10315.1|10305.1|3
1621222630000|2021-05-17 03:37:10|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|1
1621222640000|2021-05-17 03:37:20|10314.5|10304.5|10314|10304|10314.5|10304.5|10314|10304|3
1621222650000|2021-05-17 03:37:30|10314.5|10304.5|10314.5|10304.5|10314.5|10304.5|10314.5|10304.5|1
1621222660000|2021-05-17 03:37:40|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|1
1621222670000|2021-05-17 03:37:50|10314.5|10304.5|10314.1|10304.1|10314.5|10304.5|10314.1|10304.1|2
1621222680000|2021-05-17 03:38:00|10313.9|10303.9|10314.6|10304.6|10314.6|10304.6|10313.9|10303.9|4
1621222690000|2021-05-17 03:38:10|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|1
1621222700000|2021-05-17 03:38:20|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|1
1621222710000|2021-05-17 03:38:30|10313.5|10303.5|10311.9|10301.9|10313.5|10303.5|10311.9|10301.9|5
1621222730000|2021-05-17 03:38:50|10312.4|10302.4|10312.6|10302.6|10312.6|10302.6|10312.4|10302.4|2
1621222750000|2021-05-17 03:39:10|10312.4|10302.4|10311.9|10301.9|10312.4|10302.4|10311.9|10301.9|3
1621222770000|2021-05-17 03:39:30|10312.3|10302.3|10311.9|10301.9|10312.3|10302.3|10311.9|10301.9|2
1621222780000|2021-05-17 03:39:40|10312.3|10302.3|10311.9|10301.9|10312.3|10302.3|10311.9|10301.9|2
1621222810000|2021-05-17 03:40:10|10311.4|10301.4|10310.9|10300.9|10311.4|10301.4|10310.8|10300.8|4
1621222820000|2021-05-17 03:40:20|10311.4|10301.4|10310.6|10300.6|10311.4|10301.4|10310.6|10300.6|3
1621222830000|2021-05-17 03:40:30|10311|10301|10311.8|10301.8|10311.8|10301.8|10311|10301|4
1621222840000|2021-05-17 03:40:40|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|1
1621222850000|2021-05-17 03:40:50|10311.6|10301.6|10312.3|10302.3|10312.6|10302.6|10311.6|10301.6|4
1621222860000|2021-05-17 03:41:00|10312.6|10302.6|10313|10303|10313.4|10303.4|10312.4|10302.4|6
1621222870000|2021-05-17 03:41:10|10313.4|10303.4|10313.9|10303.9|10314.5|10304.5|10313.4|10303.4|4
1621222880000|2021-05-17 03:41:20|10314.6|10304.6|10314.5|10304.5|10315|10305|10314.5|10304.5|4
1621222900000|2021-05-17 03:41:40|10315|10305|10315.8|10305.8|10315.8|10305.8|10315|10305|3
1621222910000|2021-05-17 03:41:50|10316|10306|10316.6|10306.6|10317|10307|10316|10306|4
1621222920000|2021-05-17 03:42:00|10317|10307|10315.5|10305.5|10317|10307|10315.5|10305.5|6
1621222930000|2021-05-17 03:42:10|10315.3|10305.3|10314.8|10304.8|10315.3|10305.3|10314.8|10304.8|2
1621222940000|2021-05-17 03:42:20|10315.3|10305.3|10316|10306|10316|10306|10315.3|10305.3|3
1621222950000|2021-05-17 03:42:30|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|1
1621222960000|2021-05-17 03:42:40|10316.8|10306.8|10317.4|10307.4|10317.4|10307.4|10316.8|10306.8|2
1621223000000|2021-05-17 03:43:20|10318|10308|10318.4|10308.4|10318.4|10308.4|10318|10308|2
1621223010000|2021-05-17 03:43:30|10317.9|10307.9|10318.4|10308.4|10318.5|10308.5|10317.9|10307.9|4
1621223020000|2021-05-17 03:43:40|10318.9|10308.9|10320|10310|10320|10310|10318.9|10308.9|4
1621223030000|2021-05-17 03:43:50|10319.8|10309.8|10319.3|10309.3|10319.8|10309.8|10319.3|10309.3|4
1621223040000|2021-05-17 03:44:00|10319.6|10309.6|10319.6|10309.6|10319.6|10309.6|10319.6|10309.6|1
1621223050000|2021-05-17 03:44:10|10319.8|10309.8|10319.6|10309.6|10319.8|10309.8|10319.6|10309.6|2
1621223080000|2021-05-17 03:44:40|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|1
1621223090000|2021-05-17 03:44:50|10319.8|10309.8|10319.8|10309.8|10319.8|10309.8|10319.8|10309.8|1
1621223100000|2021-05-17 03:45:00|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|1
1621223110000|2021-05-17 03:45:10|10318.8|10308.8|10317.4|10307.4|10318.8|10308.8|10317.4|10307.4|2
1621223130000|2021-05-17 03:45:30|10317.9|10307.9|10317.5|10307.5|10318|10308|10317.5|10307.5|4
1621223150000|2021-05-17 03:45:50|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|1
1621223180000|2021-05-17 03:46:20|10318.8|10308.8|10315.4|10305.4|10318.8|10308.8|10315.4|10305.4|6
1621223190000|2021-05-17 03:46:30|10315.3|10305.3|10314.3|10304.3|10315.3|10305.3|10314|10304|6
1621223200000|2021-05-17 03:46:40|10314.8|10304.8|10315.6|10305.6|10316.4|10306.4|10314.8|10304.8|5
1621223210000|2021-05-17 03:46:50|10315.1|10305.1|10315.4|10305.4|10315.4|10305.4|10315.1|10305.1|2
1621223220000|2021-05-17 03:47:00|10315.1|10305.1|10315.4|10305.4|10315.4|10305.4|10315.1|10305.1|2
1621223230000|2021-05-17 03:47:10|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|1
1621223250000|2021-05-17 03:47:30|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|1
1621223260000|2021-05-17 03:47:40|10315.9|10305.9|10315.4|10305.4|10315.9|10305.9|10315.4|10305.4|3
1621223280000|2021-05-17 03:48:00|10315.9|10305.9|10316.1|10306.1|10316.1|10306.1|10315.9|10305.9|2
1621223300000|2021-05-17 03:48:20|10315.9|10305.9|10317.4|10307.4|10317.4|10307.4|10315.9|10305.9|4
1621223310000|2021-05-17 03:48:30|10316.9|10306.9|10316.3|10306.3|10316.9|10306.9|10316.3|10306.3|2
1621223320000|2021-05-17 03:48:40|10316.1|10306.1|10315.6|10305.6|10316.3|10306.3|10315.6|10305.6|4
1621223330000|2021-05-17 03:48:50|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|1
1621223340000|2021-05-17 03:49:00|10316.6|10306.6|10317.1|10307.1|10317.1|10307.1|10316.3|10306.3|5
1621223350000|2021-05-17 03:49:10|10316.6|10306.6|10316.8|10306.8|10317.1|10307.1|10316.6|10306.6|3
1621223360000|2021-05-17 03:49:20|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|1
1621223370000|2021-05-17 03:49:30|10316|10306|10314.6|10304.6|10316|10306|10314.5|10304.5|7
1621223380000|2021-05-17 03:49:40|10315|10305|10314.5|10304.5|10315|10305|10314.5|10304.5|4
1621223390000|2021-05-17 03:49:50|10314|10304|10314|10304|10314|10304|10314|10304|1
1621223400000|2021-05-17 03:50:00|10313.8|10303.8|10313.5|10303.5|10313.8|10303.8|10313.5|10303.5|2
1621223410000|2021-05-17 03:50:10|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|1
1621223420000|2021-05-17 03:50:20|10313.5|10303.5|10313.8|10303.8|10313.8|10303.8|10313.5|10303.5|2
1621223430000|2021-05-17 03:50:30|10313.5|10303.5|10313.8|10303.8|10313.8|10303.8|10313.5|10303.5|2
1621223460000|2021-05-17 03:51:00|10313.5|10303.5|10313.8|10303.8|10313.8|10303.8|10313.5|10303.5|2
1621223490000|2021-05-17 03:51:30|10313.5|10303.5|10313.8|10303.8|10313.8|10303.8|10313.5|10303.5|2
1621223510000|2021-05-17 03:51:50|10313.5|10303.5|10312.1|10302.1|10313.5|10303.5|10312.1|10302.1|4
1621223520000|2021-05-17 03:52:00|10311.6|10301.6|10310.9|10300.9|10311.9|10301.9|10310.1|10300.1|11
1621223530000|2021-05-17 03:52:10|10311.3|10301.3|10311.9|10301.9|10311.9|10301.9|10311.3|10301.3|3
1621223560000|2021-05-17 03:52:40|10312.5|10302.5|10312.6|10302.6|10312.6|10302.6|10312.5|10302.5|2
1621223570000|2021-05-17 03:52:50|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|1
1621223600000|2021-05-17 03:53:20|10312.5|10302.5|10311.3|10301.3|10312.5|10302.5|10311.3|10301.3|4
1621223610000|2021-05-17 03:53:30|10311.8|10301.8|10311.3|10301.3|10311.8|10301.8|10311.3|10301.3|4
1621223620000|2021-05-17 03:53:40|10310.4|10300.4|10308.5|10298.5|10310.4|10300.4|10308.5|10298.5|2
1621223650000|2021-05-17 03:54:10|10309|10299|10309.3|10299.3|10309.3|10299.3|10309|10299|2
1621223660000|2021-05-17 03:54:20|10309|10299|10309|10299|10309|10299|10309|10299|1
1621223670000|2021-05-17 03:54:30|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|1
1621223680000|2021-05-17 03:54:40|10309.3|10299.3|10309.1|10299.1|10309.3|10299.3|10309.1|10299.1|2
1621223690000|2021-05-17 03:54:50|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|1
1621223700000|2021-05-17 03:55:00|10310.4|10300.4|10311.3|10301.3|10311.3|10301.3|10310.4|10300.4|3
1621223720000|2021-05-17 03:55:20|10310.6|10300.6|10311.4|10301.4|10311.4|10301.4|10310.6|10300.6|3
1621223750000|2021-05-17 03:55:50|10311.3|10301.3|10311.3|10301.3|10311.3|10301.3|10311.3|10301.3|1
1621223760000|2021-05-17 03:56:00|10311.8|10301.8|10312.3|10302.3|10312.3|10302.3|10311.8|10301.8|3
1621223770000|2021-05-17 03:56:10|10312|10302|10312|10302|10312|10302|10312|10302|1
1621223780000|2021-05-17 03:56:20|10312.3|10302.3|10312.3|10302.3|10312.3|10302.3|10312.3|10302.3|1
1621223790000|2021-05-17 03:56:30|10312|10302|10312|10302|10312|10302|10312|10302|1
1621223810000|2021-05-17 03:56:50|10312.1|10302.1|10312|10302|10312.1|10302.1|10312|10302|2
1621223820000|2021-05-17 03:57:00|10311.9|10301.9|10311.4|10301.4|10311.9|10301.9|10311.4|10301.4|3
1621223850000|2021-05-17 03:57:30|10311.8|10301.8|10311.9|10301.9|10311.9|10301.9|10311.5|10301.5|3
1621223860000|2021-05-17 03:57:40|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|1
1621223880000|2021-05-17 03:58:00|10311.6|10301.6|10311.4|10301.4|10312|10302|10311.4|10301.4|4
1621223920000|2021-05-17 03:58:40|10310.8|10300.8|10310.8|10300.8|10310.8|10300.8|10310.8|10300.8|1
1621223930000|2021-05-17 03:58:50|10311.8|10301.8|10311.5|10301.5|10311.8|10301.8|10311.5|10301.5|2
1621223940000|2021-05-17 03:59:00|10311.8|10301.8|10312|10302|10312|10302|10311.8|10301.8|2
1621223960000|2021-05-17 03:59:20|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|1
1621223990000|2021-05-17 03:59:50|10311.4|10301.4|10311.3|10301.3|10311.4|10301.4|10311|10301|3
1621224000000|2021-05-17 04:00:00|10311|10301|10310.8|10300.8|10311.3|10301.3|10310.8|10300.8|3
1621224030000|2021-05-17 04:00:30|10309.3|10299.3|10310.5|10300.5|10310.5|10300.5|10309.3|10299.3|2
1621224050000|2021-05-17 04:00:50|10311.1|10301.1|10311.1|10301.1|10311.1|10301.1|10311.1|10301.1|1
1621224060000|2021-05-17 04:01:00|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|1
1621224070000|2021-05-17 04:01:10|10311.8|10301.8|10312.3|10302.3|10312.3|10302.3|10311.8|10301.8|3
1621224080000|2021-05-17 04:01:20|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|1
1621224090000|2021-05-17 04:01:30|10312.3|10302.3|10312.1|10302.1|10312.3|10302.3|10312.1|10302.1|2
1621224100000|2021-05-17 04:01:40|10311.9|10301.9|10311.9|10301.9|10311.9|10301.9|10311.9|10301.9|1
1621224120000|2021-05-17 04:02:00|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|1
1621224130000|2021-05-17 04:02:10|10310.8|10300.8|10310.8|10300.8|10311.8|10301.8|10310.8|10300.8|4
1621224150000|2021-05-17 04:02:30|10311.8|10301.8|10311.5|10301.5|10311.8|10301.8|10311.5|10301.5|2
1621224180000|2021-05-17 04:03:00|10310.8|10300.8|10310.8|10300.8|10310.8|10300.8|10310.8|10300.8|1
1621224190000|2021-05-17 04:03:10|10311.8|10301.8|10311.4|10301.4|10311.8|10301.8|10311.4|10301.4|2
1621224210000|2021-05-17 04:03:30|10311.5|10301.5|10311.4|10301.4|10312|10302|10311.4|10301.4|5
1621224230000|2021-05-17 04:03:50|10311.9|10301.9|10312.1|10302.1|10312.1|10302.1|10311.9|10301.9|4
1621224260000|2021-05-17 04:04:20|10311.9|10301.9|10312|10302|10312|10302|10311.5|10301.5|4
1621224270000|2021-05-17 04:04:30|10311.5|10301.5|10311.9|10301.9|10311.9|10301.9|10311.5|10301.5|2
1621224280000|2021-05-17 04:04:40|10312.3|10302.3|10312.1|10302.1|10312.4|10302.4|10311.9|10301.9|4
1621224290000|2021-05-17 04:04:50|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|1
1621224300000|2021-05-17 04:05:00|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|1
1621224320000|2021-05-17 04:05:20|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|1
1621224330000|2021-05-17 04:05:30|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1621224340000|2021-05-17 04:05:40|10313.8|10303.8|10315.5|10305.5|10315.5|10305.5|10313.8|10303.8|2
1621224350000|2021-05-17 04:05:50|10315.8|10305.8|10317.8|10307.8|10317.8|10307.8|10315.8|10305.8|6
1621224360000|2021-05-17 04:06:00|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|1
1621224370000|2021-05-17 04:06:10|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|1
1621224420000|2021-05-17 04:07:00|10318.4|10308.4|10318.4|10308.4|10318.4|10308.4|10318.4|10308.4|1
1621224440000|2021-05-17 04:07:20|10318.6|10308.6|10318.6|10308.6|10318.6|10308.6|10318.6|10308.6|1
1621224460000|2021-05-17 04:07:40|10319.5|10309.5|10321|10311|10321|10311|10319.5|10309.5|2
1621224480000|2021-05-17 04:08:00|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|1
1621224500000|2021-05-17 04:08:20|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|1
1621224530000|2021-05-17 04:08:50|10321.6|10311.6|10322|10312|10322|10312|10321.6|10311.6|2
1621224560000|2021-05-17 04:09:20|10321.8|10311.8|10321.3|10311.3|10321.8|10311.8|10321.3|10311.3|3
1621224580000|2021-05-17 04:09:40|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|1
1621224590000|2021-05-17 04:09:50|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|1
1621224650000|2021-05-17 04:10:50|10321.1|10311.1|10321.1|10311.1|10321.1|10311.1|10321.1|10311.1|1
1621224660000|2021-05-17 04:11:00|10320.9|10310.9|10320.9|10310.9|10320.9|10310.9|10320.9|10310.9|1
1621224710000|2021-05-17 04:11:50|10320.5|10310.5|10321|10311|10321|10311|10319.9|10309.9|4
1621224730000|2021-05-17 04:12:10|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|1
1621224740000|2021-05-17 04:12:20|10321|10311|10321|10311|10321|10311|10321|10311|1
1621224750000|2021-05-17 04:12:30|10320.4|10310.4|10320.1|10310.1|10320.4|10310.4|10320.1|10310.1|2
1621224760000|2021-05-17 04:12:40|10319.8|10309.8|10319.8|10309.8|10319.8|10309.8|10319.8|10309.8|1
1621224820000|2021-05-17 04:13:40|10320.5|10310.5|10320.8|10310.8|10320.8|10310.8|10320.5|10310.5|2
1621224840000|2021-05-17 04:14:00|10320.1|10310.1|10319.8|10309.8|10320.1|10310.1|10319.8|10309.8|2
1621224890000|2021-05-17 04:14:50|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|1
1621224900000|2021-05-17 04:15:00|10319.5|10309.5|10319.5|10309.5|10319.5|10309.5|10319.5|10309.5|1
1621224920000|2021-05-17 04:15:20|10320.4|10310.4|10320.8|10310.8|10320.8|10310.8|10320.4|10310.4|2
1621224990000|2021-05-17 04:16:30|10320.3|10310.3|10319.8|10309.8|10320.8|10310.8|10319.8|10309.8|4
1621225010000|2021-05-17 04:16:50|10320.1|10310.1|10320.1|10310.1|10320.1|10310.1|10320.1|10310.1|1
1621225040000|2021-05-17 04:17:20|10320.4|10310.4|10322.3|10312.3|10322.3|10312.3|10320.4|10310.4|2
1621225050000|2021-05-17 04:17:30|10322.5|10312.5|10322.6|10312.6|10323|10313|10322.5|10312.5|3
1621225060000|2021-05-17 04:17:40|10323|10313|10323|10313|10323|10313|10322.6|10312.6|3
1621225080000|2021-05-17 04:18:00|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|1
1621225090000|2021-05-17 04:18:10|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|1
1621225140000|2021-05-17 04:19:00|10322|10312|10322.3|10312.3|10322.3|10312.3|10322|10312|2
1621225150000|2021-05-17 04:19:10|10322|10312|10322.3|10312.3|10322.3|10312.3|10321.8|10311.8|3
1621225160000|2021-05-17 04:19:20|10322|10312|10322|10312|10322|10312|10322|10312|1
1621225170000|2021-05-17 04:19:30|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|1
1621225200000|2021-05-17 04:20:00|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|1
1621225220000|2021-05-17 04:20:20|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|1
1621225230000|2021-05-17 04:20:30|10322|10312|10322|10312|10322|10312|10322|10312|1
1621225250000|2021-05-17 04:20:50|10321.9|10311.9|10321|10311|10321.9|10311.9|10321|10311|2
1621225300000|2021-05-17 04:21:40|10320.8|10310.8|10320|10310|10320.8|10310.8|10320|10310|2
1621225310000|2021-05-17 04:21:50|10319.8|10309.8|10319.5|10309.5|10319.8|10309.8|10319.5|10309.5|2
1621225320000|2021-05-17 04:22:00|10319.3|10309.3|10318.3|10308.3|10319.3|10309.3|10318.3|10308.3|6
1621225330000|2021-05-17 04:22:10|10317.8|10307.8|10317.1|10307.1|10317.8|10307.8|10317.1|10307.1|3
1621225370000|2021-05-17 04:22:50|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|1
1621225390000|2021-05-17 04:23:10|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|1
1621225400000|2021-05-17 04:23:20|10316.8|10306.8|10316.3|10306.3|10316.8|10306.8|10316.3|10306.3|3
1621225410000|2021-05-17 04:23:30|10315.5|10305.5|10315.9|10305.9|10315.9|10305.9|10315.5|10305.5|2
1621225420000|2021-05-17 04:23:40|10315.8|10305.8|10316.1|10306.1|10316.3|10306.3|10315.8|10305.8|4
1621225430000|2021-05-17 04:23:50|10316.3|10306.3|10316.3|10306.3|10316.3|10306.3|10316.3|10306.3|1
1621225470000|2021-05-17 04:24:30|10316.8|10306.8|10317.3|10307.3|10317.3|10307.3|10316.8|10306.8|2
1621225490000|2021-05-17 04:24:50|10316.8|10306.8|10316.6|10306.6|10316.8|10306.8|10316.6|10306.6|2
1621225520000|2021-05-17 04:25:20|10316.3|10306.3|10315.8|10305.8|10316.3|10306.3|10315.8|10305.8|2
1621225540000|2021-05-17 04:25:40|10315.5|10305.5|10315.3|10305.3|10315.5|10305.5|10314.8|10304.8|4
1621225550000|2021-05-17 04:25:50|10314.6|10304.6|10313.8|10303.8|10314.6|10304.6|10313.8|10303.8|3
1621225570000|2021-05-17 04:26:10|10314|10304|10314|10304|10314|10304|10314|10304|1
1621225590000|2021-05-17 04:26:30|10314.8|10304.8|10315.3|10305.3|10315.3|10305.3|10314.8|10304.8|2
1621225600000|2021-05-17 04:26:40|10314.6|10304.6|10315.5|10305.5|10315.5|10305.5|10314.6|10304.6|2
1621225610000|2021-05-17 04:26:50|10314.9|10304.9|10314.6|10304.6|10314.9|10304.9|10314.6|10304.6|2
1621225620000|2021-05-17 04:27:00|10315.3|10305.3|10314.3|10304.3|10315.3|10305.3|10314.3|10304.3|5
1621225640000|2021-05-17 04:27:20|10313.9|10303.9|10313.3|10303.3|10313.9|10303.9|10313.3|10303.3|2
1621225650000|2021-05-17 04:27:30|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|1
1621225670000|2021-05-17 04:27:50|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|1
1621225700000|2021-05-17 04:28:20|10314.1|10304.1|10314.6|10304.6|10315.3|10305.3|10313.8|10303.8|7
1621225710000|2021-05-17 04:28:30|10314.3|10304.3|10313.3|10303.3|10314.3|10304.3|10313.3|10303.3|3
1621225720000|2021-05-17 04:28:40|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|1
1621225740000|2021-05-17 04:29:00|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|1
1621225770000|2021-05-17 04:29:30|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|1
1621225800000|2021-05-17 04:30:00|10313.4|10303.4|10313.9|10303.9|10313.9|10303.9|10312.9|10302.9|4
1621225810000|2021-05-17 04:30:10|10313.4|10303.4|10313.9|10303.9|10313.9|10303.9|10313.4|10303.4|4
1621225820000|2021-05-17 04:30:20|10313.4|10303.4|10314.6|10304.6|10314.8|10304.8|10313.4|10303.4|4
1621225830000|2021-05-17 04:30:30|10315.5|10305.5|10314.6|10304.6|10315.5|10305.5|10314.6|10304.6|2
1621225840000|2021-05-17 04:30:40|10314.4|10304.4|10314|10304|10314.4|10304.4|10313.6|10303.6|6
1621225850000|2021-05-17 04:30:50|10313.6|10303.6|10314|10304|10314|10304|10313.6|10303.6|2
1621225870000|2021-05-17 04:31:10|10314.4|10304.4|10314.4|10304.4|10314.4|10304.4|10314.4|10304.4|1
1621225890000|2021-05-17 04:31:30|10315.1|10305.1|10315.3|10305.3|10315.3|10305.3|10315.1|10305.1|2
1621225900000|2021-05-17 04:31:40|10316|10306|10316.3|10306.3|10316.3|10306.3|10315.9|10305.9|3
1621225910000|2021-05-17 04:31:50|10315.9|10305.9|10316.4|10306.4|10316.4|10306.4|10315.9|10305.9|6
1621225920000|2021-05-17 04:32:00|10315.9|10305.9|10315.5|10305.5|10315.9|10305.9|10315.5|10305.5|2
1621225930000|2021-05-17 04:32:10|10314.9|10304.9|10314.6|10304.6|10315.5|10305.5|10314.6|10304.6|4
1621225950000|2021-05-17 04:32:30|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|1
1621225960000|2021-05-17 04:32:40|10314.4|10304.4|10314.6|10304.6|10315.3|10305.3|10314.4|10304.4|3
1621225970000|2021-05-17 04:32:50|10315.5|10305.5|10313.8|10303.8|10315.5|10305.5|10313.8|10303.8|7
1621225990000|2021-05-17 04:33:10|10313.3|10303.3|10313.8|10303.8|10313.8|10303.8|10313.3|10303.3|5
1621226000000|2021-05-17 04:33:20|10314|10304|10313.8|10303.8|10314|10304|10313.3|10303.3|3
1621226010000|2021-05-17 04:33:30|10313.3|10303.3|10313.8|10303.8|10313.8|10303.8|10313.3|10303.3|2
1621226040000|2021-05-17 04:34:00|10314|10304|10316.3|10306.3|10316.3|10306.3|10314|10304|2
1621226050000|2021-05-17 04:34:10|10315.9|10305.9|10315.1|10305.1|10315.9|10305.9|10315.1|10305.1|2
1621226060000|2021-05-17 04:34:20|10315.5|10305.5|10316.3|10306.3|10316.3|10306.3|10315.5|10305.5|2
1621226070000|2021-05-17 04:34:30|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|1
1621226090000|2021-05-17 04:34:50|10316.9|10306.9|10316.6|10306.6|10316.9|10306.9|10316.6|10306.6|2
1621226100000|2021-05-17 04:35:00|10316.8|10306.8|10316.5|10306.5|10317|10307|10316.5|10306.5|6
1621226130000|2021-05-17 04:35:30|10316|10306|10315.3|10305.3|10316|10306|10315.3|10305.3|3
1621226190000|2021-05-17 04:36:30|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|1
1621226230000|2021-05-17 04:37:10|10314.5|10304.5|10313.1|10303.1|10314.5|10304.5|10313.1|10303.1|5
1621226250000|2021-05-17 04:37:30|10312.4|10302.4|10313.5|10303.5|10313.5|10303.5|10312.4|10302.4|2
1621226270000|2021-05-17 04:37:50|10314.1|10304.1|10314.6|10304.6|10314.6|10304.6|10313.9|10303.9|4
1621226290000|2021-05-17 04:38:10|10314.4|10304.4|10313.5|10303.5|10314.4|10304.4|10313.1|10303.1|4
1621226310000|2021-05-17 04:38:30|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|1
1621226320000|2021-05-17 04:38:40|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|1
1621226340000|2021-05-17 04:39:00|10313.8|10303.8|10314.4|10304.4|10314.4|10304.4|10313.6|10303.6|4
1621226350000|2021-05-17 04:39:10|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|1
1621226360000|2021-05-17 04:39:20|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|10313.1|10303.1|3
1621226370000|2021-05-17 04:39:30|10313.1|10303.1|10313.5|10303.5|10313.5|10303.5|10313.1|10303.1|2
1621226380000|2021-05-17 04:39:40|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1621226390000|2021-05-17 04:39:50|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|1
1621226440000|2021-05-17 04:40:40|10313|10303|10313|10303|10313|10303|10313|10303|1
1621226450000|2021-05-17 04:40:50|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|1
1621226460000|2021-05-17 04:41:00|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10312.4|10302.4|3
1621226470000|2021-05-17 04:41:10|10312.4|10302.4|10311.9|10301.9|10312.4|10302.4|10311.4|10301.4|4
1621226480000|2021-05-17 04:41:20|10312.1|10302.1|10312.1|10302.1|10312.9|10302.9|10312.1|10302.1|3
1621226490000|2021-05-17 04:41:30|10312.6|10302.6|10311.6|10301.6|10312.6|10302.6|10311.6|10301.6|2
1621226500000|2021-05-17 04:41:40|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|1
1621226510000|2021-05-17 04:41:50|10311.6|10301.6|10312.1|10302.1|10312.1|10302.1|10311.6|10301.6|4
1621226530000|2021-05-17 04:42:10|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|1
1621226540000|2021-05-17 04:42:20|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|1
1621226550000|2021-05-17 04:42:30|10313.3|10303.3|10313.5|10303.5|10313.8|10303.8|10313.3|10303.3|5
1621226560000|2021-05-17 04:42:40|10313.8|10303.8|10314|10304|10314|10304|10313.8|10303.8|2
1621226570000|2021-05-17 04:42:50|10313.5|10303.5|10314|10304|10314|10304|10313.5|10303.5|2
1621226580000|2021-05-17 04:43:00|10313.5|10303.5|10314.1|10304.1|10314.1|10304.1|10313.5|10303.5|6
1621226590000|2021-05-17 04:43:10|10314.4|10304.4|10314.4|10304.4|10314.4|10304.4|10314.4|10304.4|1
1621226600000|2021-05-17 04:43:20|10314.6|10304.6|10316.1|10306.1|10316.1|10306.1|10314.6|10304.6|3
1621226610000|2021-05-17 04:43:30|10315.8|10305.8|10315.8|10305.8|10316.1|10306.1|10315.8|10305.8|3
1621226620000|2021-05-17 04:43:40|10315.5|10305.5|10315|10305|10315.5|10305.5|10315|10305|2
1621226630000|2021-05-17 04:43:50|10314.8|10304.8|10314.5|10304.5|10314.8|10304.8|10314.1|10304.1|3
1621226640000|2021-05-17 04:44:00|10314.6|10304.6|10315.5|10305.5|10315.5|10305.5|10314.6|10304.6|4
1621226650000|2021-05-17 04:44:10|10316.1|10306.1|10315.8|10305.8|10316.5|10306.5|10315.8|10305.8|4
1621226670000|2021-05-17 04:44:30|10316|10306|10314.6|10304.6|10316|10306|10314.6|10304.6|4
1621226700000|2021-05-17 04:45:00|10314.8|10304.8|10316.5|10306.5|10316.5|10306.5|10314.8|10304.8|6
1621226770000|2021-05-17 04:46:10|10316|10306|10314.9|10304.9|10316|10306|10314.9|10304.9|2
1621226780000|2021-05-17 04:46:20|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|1
1621226800000|2021-05-17 04:46:40|10315|10305|10315.5|10305.5|10315.5|10305.5|10315|10305|3
1621226810000|2021-05-17 04:46:50|10316.3|10306.3|10316.5|10306.5|10316.5|10306.5|10316.3|10306.3|2
1621226820000|2021-05-17 04:47:00|10317.6|10307.6|10317.5|10307.5|10318|10308|10317.5|10307.5|4
1621226870000|2021-05-17 04:47:50|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|1
1621226900000|2021-05-17 04:48:20|10317|10307|10317.5|10307.5|10317.5|10307.5|10317|10307|2
1621226920000|2021-05-17 04:48:40|10317.3|10307.3|10316.6|10306.6|10317.3|10307.3|10316.6|10306.6|2
1621226930000|2021-05-17 04:48:50|10317.1|10307.1|10317.3|10307.3|10317.3|10307.3|10317.1|10307.1|2
1621226950000|2021-05-17 04:49:10|10317|10307|10318.4|10308.4|10318.4|10308.4|10316.4|10306.4|5
1621226960000|2021-05-17 04:49:20|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|1
1621226970000|2021-05-17 04:49:30|10319.4|10309.4|10319.8|10309.8|10319.8|10309.8|10319.4|10309.4|2
1621226980000|2021-05-17 04:49:40|10320.4|10310.4|10320.8|10310.8|10320.8|10310.8|10320.4|10310.4|2
1621227000000|2021-05-17 04:50:00|10321|10311|10321|10311|10321|10311|10321|10311|1
1621227010000|2021-05-17 04:50:10|10321.4|10311.4|10322.9|10312.9|10322.9|10312.9|10321.4|10311.4|4
1621227020000|2021-05-17 04:50:20|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|1
1621227060000|2021-05-17 04:51:00|10323|10313|10323.3|10313.3|10323.3|10313.3|10323|10313|2
1621227120000|2021-05-17 04:52:00|10323.1|10313.1|10323.1|10313.1|10323.1|10313.1|10323.1|10313.1|1
1621227170000|2021-05-17 04:52:50|10322.9|10312.9|10322.9|10312.9|10322.9|10312.9|10322.9|10312.9|1
1621227180000|2021-05-17 04:53:00|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|1
1621227200000|2021-05-17 04:53:20|10322.3|10312.3|10321|10311|10322.3|10312.3|10321|10311|2
1621227210000|2021-05-17 04:53:30|10320.9|10310.9|10320.8|10310.8|10320.9|10310.9|10320.6|10310.6|3
1621227220000|2021-05-17 04:53:40|10320.1|10310.1|10320.3|10310.3|10320.3|10310.3|10319.5|10309.5|4
1621227240000|2021-05-17 04:54:00|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|1
1621227250000|2021-05-17 04:54:10|10319.6|10309.6|10318.3|10308.3|10319.6|10309.6|10318.3|10308.3|2
1621227260000|2021-05-17 04:54:20|10318|10308|10317.5|10307.5|10318|10308|10317.5|10307.5|4
1621227280000|2021-05-17 04:54:40|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|1
1621227320000|2021-05-17 04:55:20|10318|10308|10318|10308|10318|10308|10318|10308|1
1621227340000|2021-05-17 04:55:40|10317.9|10307.9|10317.8|10307.8|10317.9|10307.9|10317.8|10307.8|2
1621227460000|2021-05-17 04:57:40|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|1
1621227480000|2021-05-17 04:58:00|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|1
1621227490000|2021-05-17 04:58:10|10316|10306|10316|10306|10316|10306|10316|10306|1
1621227500000|2021-05-17 04:58:20|10313.3|10303.3|10313.8|10303.8|10313.8|10303.8|10312.8|10302.8|5
1621227510000|2021-05-17 04:58:30|10312.8|10302.8|10313.3|10303.3|10313.8|10303.8|10312.8|10302.8|5
1621227520000|2021-05-17 04:58:40|10312.9|10302.9|10313.5|10303.5|10313.5|10303.5|10312.9|10302.9|2
1621227530000|2021-05-17 04:58:50|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|1
1621227540000|2021-05-17 04:59:00|10314|10304|10314|10304|10314|10304|10313.5|10303.5|3
1621227550000|2021-05-17 04:59:10|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|1
1621227560000|2021-05-17 04:59:20|10314.8|10304.8|10316.5|10306.5|10316.9|10306.9|10314.8|10304.8|3
1621227580000|2021-05-17 04:59:40|10316.1|10306.1|10315.9|10305.9|10316.1|10306.1|10315.9|10305.9|2
1621227600000|2021-05-17 05:00:00|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|1
1621227610000|2021-05-17 05:00:10|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|1
1621227620000|2021-05-17 05:00:20|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|1
1621227630000|2021-05-17 05:00:30|10316.1|10306.1|10316.4|10306.4|10316.4|10306.4|10316.1|10306.1|2
1621227640000|2021-05-17 05:00:40|10316.1|10306.1|10315.9|10305.9|10316.1|10306.1|10315.9|10305.9|2
1621227690000|2021-05-17 05:01:30|10315.6|10305.6|10315.4|10305.4|10315.6|10305.6|10315.4|10305.4|2
1621227700000|2021-05-17 05:01:40|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|1
1621227720000|2021-05-17 05:02:00|10315.4|10305.4|10317.1|10307.1|10317.1|10307.1|10315.4|10305.4|3
1621227730000|2021-05-17 05:02:10|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|1
1621227740000|2021-05-17 05:02:20|10317|10307|10317|10307|10317|10307|10317|10307|1
1621227750000|2021-05-17 05:02:30|10317.3|10307.3|10317.9|10307.9|10317.9|10307.9|10317.3|10307.3|3
1621227760000|2021-05-17 05:02:40|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|1
1621227800000|2021-05-17 05:03:20|10317.5|10307.5|10317|10307|10317.5|10307.5|10317|10307|3
1621227810000|2021-05-17 05:03:30|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|1
1621227850000|2021-05-17 05:04:10|10316.6|10306.6|10316|10306|10316.6|10306.6|10316|10306|2
1621227860000|2021-05-17 05:04:20|10315.8|10305.8|10316.5|10306.5|10316.5|10306.5|10315.8|10305.8|4
1621227880000|2021-05-17 05:04:40|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|1
1621227890000|2021-05-17 05:04:50|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|1
1621227900000|2021-05-17 05:05:00|10316.9|10306.9|10316.9|10306.9|10316.9|10306.9|10316.9|10306.9|1
1621227910000|2021-05-17 05:05:10|10317.1|10307.1|10316.6|10306.6|10317.1|10307.1|10316.6|10306.6|3
1621227920000|2021-05-17 05:05:20|10316.4|10306.4|10316.6|10306.6|10316.6|10306.6|10316.4|10306.4|2
1621227930000|2021-05-17 05:05:30|10316.9|10306.9|10316.9|10306.9|10316.9|10306.9|10316.9|10306.9|1
1621227960000|2021-05-17 05:06:00|10316.6|10306.6|10316.9|10306.9|10316.9|10306.9|10316.4|10306.4|4
1621227970000|2021-05-17 05:06:10|10316.6|10306.6|10315.5|10305.5|10316.6|10306.6|10315.5|10305.5|3
1621227980000|2021-05-17 05:06:20|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|1
1621228020000|2021-05-17 05:07:00|10315|10305|10315|10305|10315|10305|10315|10305|1
1621228040000|2021-05-17 05:07:20|10314.6|10304.6|10314.5|10304.5|10314.6|10304.6|10314.5|10304.5|2
1621228050000|2021-05-17 05:07:30|10315|10305|10315|10305|10315|10305|10315|10305|1
1621228070000|2021-05-17 05:07:50|10314.5|10304.5|10315|10305|10315|10305|10314.5|10304.5|6
1621228080000|2021-05-17 05:08:00|10315.3|10305.3|10316.5|10306.5|10316.5|10306.5|10315.3|10305.3|4
1621228090000|2021-05-17 05:08:10|10316.6|10306.6|10317.8|10307.8|10317.8|10307.8|10316.6|10306.6|2
1621228110000|2021-05-17 05:08:30|10317.4|10307.4|10317|10307|10317.4|10307.4|10317|10307|2
1621228120000|2021-05-17 05:08:40|10317.3|10307.3|10317.4|10307.4|10317.4|10307.4|10317.3|10307.3|2
1621228130000|2021-05-17 05:08:50|10317.1|10307.1|10316|10306|10317.1|10307.1|10316|10306|4
1621228150000|2021-05-17 05:09:10|10315.5|10305.5|10315.8|10305.8|10315.8|10305.8|10315.5|10305.5|2
1621228160000|2021-05-17 05:09:20|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|1
1621228170000|2021-05-17 05:09:30|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|1
1621228180000|2021-05-17 05:09:40|10315.5|10305.5|10316.3|10306.3|10316.3|10306.3|10315.5|10305.5|4
1621228230000|2021-05-17 05:10:30|10316|10306|10315.8|10305.8|10316|10306|10315.5|10305.5|3
1621228260000|2021-05-17 05:11:00|10316|10306|10317|10307|10317|10307|10316|10306|4
1621228270000|2021-05-17 05:11:10|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|1
1621228280000|2021-05-17 05:11:20|10318|10308|10318.3|10308.3|10318.3|10308.3|10318|10308|2
1621228290000|2021-05-17 05:11:30|10318.8|10308.8|10318.1|10308.1|10318.8|10308.8|10318.1|10308.1|2
1621228320000|2021-05-17 05:12:00|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|1
1621228330000|2021-05-17 05:12:10|10317.4|10307.4|10316.8|10306.8|10317.4|10307.4|10316.5|10306.5|4
1621228340000|2021-05-17 05:12:20|10316.5|10306.5|10316.8|10306.8|10316.8|10306.8|10316.5|10306.5|2
1621228350000|2021-05-17 05:12:30|10316.5|10306.5|10313.6|10303.6|10316.8|10306.8|10313.6|10303.6|7
1621228360000|2021-05-17 05:12:40|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1621228380000|2021-05-17 05:13:00|10312.6|10302.6|10313.5|10303.5|10313.5|10303.5|10312.6|10302.6|2
1621228400000|2021-05-17 05:13:20|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|1
1621228410000|2021-05-17 05:13:30|10313.1|10303.1|10312|10302|10313.1|10303.1|10312|10302|2
1621228430000|2021-05-17 05:13:50|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|1
1621228440000|2021-05-17 05:14:00|10312|10302|10311.5|10301.5|10312|10302|10311.5|10301.5|4
1621228450000|2021-05-17 05:14:10|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|1
1621228470000|2021-05-17 05:14:30|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|1
1621228480000|2021-05-17 05:14:40|10312.5|10302.5|10313.9|10303.9|10313.9|10303.9|10312.5|10302.5|2
1621228490000|2021-05-17 05:14:50|10314.6|10304.6|10314.9|10304.9|10315.3|10305.3|10314.5|10304.5|6
1621228500000|2021-05-17 05:15:00|10315.8|10305.8|10315.1|10305.1|10315.8|10305.8|10315.1|10305.1|2
1621228510000|2021-05-17 05:15:10|10315.4|10305.4|10315.9|10305.9|10315.9|10305.9|10315.4|10305.4|2
1621228520000|2021-05-17 05:15:20|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|1
1621228550000|2021-05-17 05:15:50|10315.9|10305.9|10315.6|10305.6|10315.9|10305.9|10315.6|10305.6|2
1621228580000|2021-05-17 05:16:20|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|1
1621228600000|2021-05-17 05:16:40|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|1
1621228620000|2021-05-17 05:17:00|10314.9|10304.9|10314.9|10304.9|10314.9|10304.9|10314.9|10304.9|1
1621228630000|2021-05-17 05:17:10|10314.6|10304.6|10314.1|10304.1|10314.6|10304.6|10314.1|10304.1|2
1621228640000|2021-05-17 05:17:20|10313.8|10303.8|10314.1|10304.1|10314.1|10304.1|10313.8|10303.8|2
1621228650000|2021-05-17 05:17:30|10313.6|10303.6|10308.8|10298.8|10313.6|10303.6|10308.3|10298.3|5
1621228670000|2021-05-17 05:17:50|10308.3|10298.3|10308.3|10298.3|10308.8|10298.8|10308.3|10298.3|3
1621228680000|2021-05-17 05:18:00|10308|10298|10306.9|10296.9|10308|10298|10306.9|10296.9|3
1621228690000|2021-05-17 05:18:10|10307.3|10297.3|10309|10299|10309|10299|10307.3|10297.3|4
1621228700000|2021-05-17 05:18:20|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|1
1621228710000|2021-05-17 05:18:30|10309|10299|10308.5|10298.5|10309|10299|10308.5|10298.5|3
1621228720000|2021-05-17 05:18:40|10308.8|10298.8|10308|10298|10309|10299|10308|10298|4
1621228730000|2021-05-17 05:18:50|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|1
1621228740000|2021-05-17 05:19:00|10309.1|10299.1|10309.3|10299.3|10309.3|10299.3|10309.1|10299.1|2
1621228750000|2021-05-17 05:19:10|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|1
1621228760000|2021-05-17 05:19:20|10308|10298|10307.8|10297.8|10308.8|10298.8|10307.8|10297.8|8
1621228770000|2021-05-17 05:19:30|10308|10298|10308|10298|10308.8|10298.8|10308|10298|5
1621228780000|2021-05-17 05:19:40|10308.3|10298.3|10308|10298|10308.3|10298.3|10308|10298|2
1621228790000|2021-05-17 05:19:50|10308.1|10298.1|10310.8|10300.8|10310.8|10300.8|10308.1|10298.1|2
1621228800000|2021-05-17 05:20:00|10310.5|10300.5|10309.3|10299.3|10310.5|10300.5|10309.3|10299.3|3
1621228810000|2021-05-17 05:20:10|10309.9|10299.9|10311|10301|10311|10301|10309.9|10299.9|5
1621228820000|2021-05-17 05:20:20|10310.6|10300.6|10310.8|10300.8|10311|10301|10310.6|10300.6|3
1621228840000|2021-05-17 05:20:40|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|1
1621228860000|2021-05-17 05:21:00|10311.1|10301.1|10310.3|10300.3|10311.1|10301.1|10310.3|10300.3|4
1621228870000|2021-05-17 05:21:10|10309.8|10299.8|10309.9|10299.9|10309.9|10299.9|10309.8|10299.8|2
1621228880000|2021-05-17 05:21:20|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|1
1621228930000|2021-05-17 05:22:10|10309.4|10299.4|10309.1|10299.1|10309.4|10299.4|10309.1|10299.1|2
1621228940000|2021-05-17 05:22:20|10308.4|10298.4|10308.8|10298.8|10308.8|10298.8|10307.9|10297.9|4
1621228950000|2021-05-17 05:22:30|10309|10299|10309.1|10299.1|10309.1|10299.1|10309|10299|2
1621228960000|2021-05-17 05:22:40|10309.3|10299.3|10309.4|10299.4|10309.4|10299.4|10309.3|10299.3|2
1621228980000|2021-05-17 05:23:00|10309.5|10299.5|10309.8|10299.8|10309.8|10299.8|10309.5|10299.5|2
1621229000000|2021-05-17 05:23:20|10309.5|10299.5|10308.8|10298.8|10309.5|10299.5|10308.8|10298.8|3
1621229010000|2021-05-17 05:23:30|10308.5|10298.5|10307.1|10297.1|10308.5|10298.5|10306.6|10296.6|5
1621229020000|2021-05-17 05:23:40|10307.3|10297.3|10309.5|10299.5|10309.5|10299.5|10307.3|10297.3|8
1621229030000|2021-05-17 05:23:50|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|1
1621229040000|2021-05-17 05:24:00|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|1
1621229050000|2021-05-17 05:24:10|10309.4|10299.4|10310.3|10300.3|10310.4|10300.4|10309.4|10299.4|4
1621229070000|2021-05-17 05:24:30|10310.5|10300.5|10310.4|10300.4|10310.5|10300.5|10310.4|10300.4|2
1621229100000|2021-05-17 05:25:00|10310.6|10300.6|10311.1|10301.1|10311.1|10301.1|10310.4|10300.4|3
1621229110000|2021-05-17 05:25:10|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|1
1621229120000|2021-05-17 05:25:20|10310.3|10300.3|10310|10300|10310.3|10300.3|10310|10300|2
1621229130000|2021-05-17 05:25:30|10309.6|10299.6|10309.5|10299.5|10309.6|10299.6|10309.5|10299.5|2
1621229140000|2021-05-17 05:25:40|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|1
1621229150000|2021-05-17 05:25:50|10308.8|10298.8|10309.1|10299.1|10309.1|10299.1|10308.8|10298.8|2
1621229160000|2021-05-17 05:26:00|10308.8|10298.8|10309.8|10299.8|10310.3|10300.3|10308.4|10298.4|7
1621229170000|2021-05-17 05:26:10|10307.8|10297.8|10308.8|10298.8|10309.1|10299.1|10307.8|10297.8|8
1621229180000|2021-05-17 05:26:20|10308.9|10298.9|10309|10299|10309|10299|10308.6|10298.6|3
1621229190000|2021-05-17 05:26:30|10309.5|10299.5|10308.8|10298.8|10309.5|10299.5|10308.8|10298.8|4
1621229200000|2021-05-17 05:26:40|10308.9|10298.9|10309.1|10299.1|10309.4|10299.4|10308.9|10298.9|3
1621229210000|2021-05-17 05:26:50|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|1
1621229230000|2021-05-17 05:27:10|10308.6|10298.6|10308.8|10298.8|10309.6|10299.6|10308.6|10298.6|3
1621229260000|2021-05-17 05:27:40|10308.3|10298.3|10308.5|10298.5|10308.8|10298.8|10308.3|10298.3|3
1621229270000|2021-05-17 05:27:50|10308.6|10298.6|10308.3|10298.3|10308.6|10298.6|10308.3|10298.3|2
1621229280000|2021-05-17 05:28:00|10308|10298|10308.3|10298.3|10308.9|10298.9|10307.8|10297.8|10
1621229290000|2021-05-17 05:28:10|10308|10298|10308.3|10298.3|10308.6|10298.6|10307.8|10297.8|5
1621229300000|2021-05-17 05:28:20|10307.8|10297.8|10306.1|10296.1|10307.8|10297.8|10305.6|10295.6|4
1621229310000|2021-05-17 05:28:30|10306.6|10296.6|10306.8|10296.8|10307.1|10297.1|10306.6|10296.6|3
1621229320000|2021-05-17 05:28:40|10307|10297|10308.1|10298.1|10308.5|10298.5|10307|10297|5
1621229330000|2021-05-17 05:28:50|10307.8|10297.8|10307.4|10297.4|10307.8|10297.8|10307.4|10297.4|2
1621229340000|2021-05-17 05:29:00|10307.6|10297.6|10307.9|10297.9|10307.9|10297.9|10307.6|10297.6|2
1621229370000|2021-05-17 05:29:30|10307.6|10297.6|10307.4|10297.4|10307.6|10297.6|10307.4|10297.4|2
1621229380000|2021-05-17 05:29:40|10307.6|10297.6|10307.8|10297.8|10307.8|10297.8|10307.6|10297.6|2
1621229400000|2021-05-17 05:30:00|10308|10298|10311.4|10301.4|10311.4|10301.4|10308|10298|22
1621229410000|2021-05-17 05:30:10|10310.3|10300.3|10306.3|10296.3|10310.6|10300.6|10305.8|10295.8|16
1621229420000|2021-05-17 05:30:20|10305.9|10295.9|10305.5|10295.5|10306.8|10296.8|10303.6|10293.6|17
1621229430000|2021-05-17 05:30:30|10305.9|10295.9|10308|10298|10308.9|10298.9|10305|10295|17
1621229440000|2021-05-17 05:30:40|10308.3|10298.3|10306.6|10296.6|10308.3|10298.3|10304.1|10294.1|16
1621229450000|2021-05-17 05:30:50|10306.4|10296.4|10309.3|10299.3|10310.3|10300.3|10306.4|10296.4|10
1621229460000|2021-05-17 05:31:00|10309.5|10299.5|10308.3|10298.3|10309.9|10299.9|10307.5|10297.5|11
1621229470000|2021-05-17 05:31:10|10308.8|10298.8|10313.5|10303.5|10313.5|10303.5|10308.8|10298.8|12
1621229480000|2021-05-17 05:31:20|10313.6|10303.6|10319.9|10309.9|10319.9|10309.9|10313.6|10303.6|12
1621229490000|2021-05-17 05:31:30|10320.4|10310.4|10327.6|10317.6|10328|10318|10320.4|10310.4|16
1621229500000|2021-05-17 05:31:40|10327.4|10317.4|10333.5|10323.5|10333.5|10323.5|10324.4|10314.4|21
1621229510000|2021-05-17 05:31:50|10333.8|10323.8|10334.5|10324.5|10336.3|10326.3|10332|10322|30
1621229520000|2021-05-17 05:32:00|10334.3|10324.3|10329.3|10319.3|10334.3|10324.3|10329.3|10319.3|15
1621229530000|2021-05-17 05:32:10|10328.8|10318.8|10327.3|10317.3|10331|10321|10326.4|10316.4|18
1621229540000|2021-05-17 05:32:20|10327.4|10317.4|10327|10317|10327.4|10317.4|10326.8|10316.8|4
1621229550000|2021-05-17 05:32:30|10326.8|10316.8|10328.6|10318.6|10329|10319|10325.1|10315.1|15
1621229560000|2021-05-17 05:32:40|10328.9|10318.9|10324.5|10314.5|10328.9|10318.9|10323.5|10313.5|23
1621229570000|2021-05-17 05:32:50|10324.3|10314.3|10322.4|10312.4|10324.3|10314.3|10321|10311|19
1621229580000|2021-05-17 05:33:00|10322.6|10312.6|10324.3|10314.3|10324.9|10314.9|10322|10312|21
1621229590000|2021-05-17 05:33:10|10324.5|10314.5|10326.6|10316.6|10327.5|10317.5|10324.5|10314.5|20
1621229600000|2021-05-17 05:33:20|10326.8|10316.8|10326|10316|10326.9|10316.9|10324.8|10314.8|17
1621229610000|2021-05-17 05:33:30|10325.8|10315.8|10327.6|10317.6|10327.8|10317.8|10325.8|10315.8|14
1621229620000|2021-05-17 05:33:40|10328.1|10318.1|10324.5|10314.5|10329.8|10319.8|10324.5|10314.5|17
1621229630000|2021-05-17 05:33:50|10323.6|10313.6|10317.6|10307.6|10323.6|10313.6|10317.6|10307.6|19
1621229640000|2021-05-17 05:34:00|10317.4|10307.4|10324.8|10314.8|10324.8|10314.8|10317.3|10307.3|21
1621229650000|2021-05-17 05:34:10|10325.3|10315.3|10322.1|10312.1|10325.3|10315.3|10322.1|10312.1|12
1621229660000|2021-05-17 05:34:20|10322.4|10312.4|10316.4|10306.4|10322.4|10312.4|10315.1|10305.1|18
1621229670000|2021-05-17 05:34:30|10315.8|10305.8|10310.5|10300.5|10315.8|10305.8|10310.5|10300.5|13
1621229680000|2021-05-17 05:34:40|10309.9|10299.9|10310.5|10300.5|10311.5|10301.5|10306.9|10296.9|19
1621229690000|2021-05-17 05:34:50|10309.6|10299.6|10308.5|10298.5|10310|10300|10306.1|10296.1|22
1621229700000|2021-05-17 05:35:00|10307.4|10297.4|10311.4|10301.4|10311.4|10301.4|10307.3|10297.3|13
1621229710000|2021-05-17 05:35:10|10311.8|10301.8|10312.4|10302.4|10312.8|10302.8|10310.8|10300.8|13
1621229720000|2021-05-17 05:35:20|10312.5|10302.5|10312.5|10302.5|10314.1|10304.1|10312.5|10302.5|11
1621229730000|2021-05-17 05:35:30|10312.9|10302.9|10312.9|10302.9|10315.5|10305.5|10312.8|10302.8|14
1621229740000|2021-05-17 05:35:40|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1621229760000|2021-05-17 05:36:00|10314|10304|10316.3|10306.3|10316.5|10306.5|10314|10304|5
1621229770000|2021-05-17 05:36:10|10315.8|10305.8|10311.6|10301.6|10315.8|10305.8|10310.9|10300.9|16
1621229780000|2021-05-17 05:36:20|10311.9|10301.9|10315.4|10305.4|10315.4|10305.4|10311.9|10301.9|7
1621229790000|2021-05-17 05:36:30|10315|10305|10315.3|10305.3|10315.4|10305.4|10314.6|10304.6|11
1621229800000|2021-05-17 05:36:40|10315|10305|10314.1|10304.1|10315|10305|10313.5|10303.5|13
1621229810000|2021-05-17 05:36:50|10314.8|10304.8|10316.9|10306.9|10317|10307|10314.8|10304.8|7
1621229820000|2021-05-17 05:37:00|10316.6|10306.6|10316.6|10306.6|10317.6|10307.6|10316.6|10306.6|8
1621229830000|2021-05-17 05:37:10|10315.4|10305.4|10315|10305|10315.4|10305.4|10314.4|10304.4|6
1621229840000|2021-05-17 05:37:20|10314.5|10304.5|10314.6|10304.6|10314.6|10304.6|10314.4|10304.4|4
1621229850000|2021-05-17 05:37:30|10315.1|10305.1|10307.1|10297.1|10315.1|10305.1|10307.1|10297.1|15
1621229860000|2021-05-17 05:37:40|10306.9|10296.9|10305.1|10295.1|10306.9|10296.9|10304.9|10294.9|10
1621229870000|2021-05-17 05:37:50|10305.4|10295.4|10301.8|10291.8|10305.4|10295.4|10300.1|10290.1|22
1621229880000|2021-05-17 05:38:00|10301.3|10291.3|10303.8|10293.8|10303.8|10293.8|10300|10290|17
1621229890000|2021-05-17 05:38:10|10303.5|10293.5|10298.8|10288.8|10303.5|10293.5|10298.8|10288.8|10
1621229900000|2021-05-17 05:38:20|10299.4|10289.4|10298.8|10288.8|10300.5|10290.5|10298.5|10288.5|14
1621229910000|2021-05-17 05:38:30|10298.5|10288.5|10297.1|10287.1|10298.5|10288.5|10295.6|10285.6|18
1621229920000|2021-05-17 05:38:40|10297.4|10287.4|10300|10290|10300.1|10290.1|10297|10287|17
1621229930000|2021-05-17 05:38:50|10300.1|10290.1|10299|10289|10301|10291|10299|10289|8
1621229940000|2021-05-17 05:39:00|10298.6|10288.6|10300|10290|10300.6|10290.6|10298.1|10288.1|11
1621229950000|2021-05-17 05:39:10|10301.3|10291.3|10304.5|10294.5|10304.5|10294.5|10301.3|10291.3|16
1621229960000|2021-05-17 05:39:20|10305|10295|10302.6|10292.6|10305.1|10295.1|10302.6|10292.6|16
1621229970000|2021-05-17 05:39:30|10303|10293|10302.5|10292.5|10303.5|10293.5|10301.8|10291.8|8
1621229980000|2021-05-17 05:39:40|10301.9|10291.9|10302.5|10292.5|10302.5|10292.5|10301.9|10291.9|2
1621229990000|2021-05-17 05:39:50|10301.9|10291.9|10303.5|10293.5|10303.6|10293.6|10301.9|10291.9|6
1621230000000|2021-05-17 05:40:00|10303.9|10293.9|10303.5|10293.5|10304.4|10294.4|10303.5|10293.5|6
1621230010000|2021-05-17 05:40:10|10303.9|10293.9|10309.1|10299.1|10309.1|10299.1|10303.9|10293.9|11
1621230020000|2021-05-17 05:40:20|10308.8|10298.8|10307|10297|10308.8|10298.8|10307|10297|6
1621230030000|2021-05-17 05:40:30|10308|10298|10309|10299|10309|10299|10308|10298|9
1621230040000|2021-05-17 05:40:40|10309.3|10299.3|10307.1|10297.1|10309.6|10299.6|10307.1|10297.1|8
1621230050000|2021-05-17 05:40:50|10307.5|10297.5|10309.6|10299.6|10309.6|10299.6|10307.5|10297.5|10
1621230060000|2021-05-17 05:41:00|10309.8|10299.8|10309.3|10299.3|10310|10300|10308.9|10298.9|8
1621230070000|2021-05-17 05:41:10|10308.8|10298.8|10304.9|10294.9|10308.8|10298.8|10304.9|10294.9|12
1621230080000|2021-05-17 05:41:20|10305.5|10295.5|10306.5|10296.5|10306.6|10296.6|10305.5|10295.5|8
1621230090000|2021-05-17 05:41:30|10306.9|10296.9|10305.5|10295.5|10306.9|10296.9|10305|10295|6
1621230100000|2021-05-17 05:41:40|10305.8|10295.8|10306.8|10296.8|10307.6|10297.6|10305.8|10295.8|12
1621230110000|2021-05-17 05:41:50|10306.4|10296.4|10305.5|10295.5|10306.4|10296.4|10304|10294|13
1621230120000|2021-05-17 05:42:00|10305.1|10295.1|10305.5|10295.5|10305.5|10295.5|10304.8|10294.8|6
1621230130000|2021-05-17 05:42:10|10305.8|10295.8|10301.3|10291.3|10306|10296|10301.3|10291.3|14
1621230140000|2021-05-17 05:42:20|10302|10292|10298.4|10288.4|10302.8|10292.8|10298.4|10288.4|23
1621230150000|2021-05-17 05:42:30|10298|10288|10298.1|10288.1|10298.1|10288.1|10296.6|10286.6|11
1621230160000|2021-05-17 05:42:40|10297.6|10287.6|10296.9|10286.9|10297.6|10287.6|10296.1|10286.1|7
1621230170000|2021-05-17 05:42:50|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|10295.6|10285.6|6
1621230180000|2021-05-17 05:43:00|10296.4|10286.4|10296.5|10286.5|10296.9|10286.9|10295.8|10285.8|11
1621230190000|2021-05-17 05:43:10|10297|10287|10297.4|10287.4|10297.4|10287.4|10297|10287|2
1621230200000|2021-05-17 05:43:20|10297.1|10287.1|10297.5|10287.5|10298.6|10288.6|10297.1|10287.1|7
1621230210000|2021-05-17 05:43:30|10297.4|10287.4|10297.8|10287.8|10297.8|10287.8|10297.4|10287.4|3
1621230220000|2021-05-17 05:43:40|10298|10288|10299|10289|10299|10289|10298|10288|4
1621230230000|2021-05-17 05:43:50|10298.6|10288.6|10299.5|10289.5|10299.5|10289.5|10298.6|10288.6|4
1621230240000|2021-05-17 05:44:00|10299.3|10289.3|10299.5|10289.5|10299.5|10289.5|10299.3|10289.3|2
1621230250000|2021-05-17 05:44:10|10299.3|10289.3|10300.5|10290.5|10300.5|10290.5|10299.3|10289.3|3
1621230260000|2021-05-17 05:44:20|10301.3|10291.3|10301.9|10291.9|10302.3|10292.3|10301.3|10291.3|6
1621230270000|2021-05-17 05:44:30|10302.1|10292.1|10301.6|10291.6|10302.5|10292.5|10301.6|10291.6|4
1621230280000|2021-05-17 05:44:40|10301.3|10291.3|10300.8|10290.8|10301.3|10291.3|10300.8|10290.8|5
1621230290000|2021-05-17 05:44:50|10300.4|10290.4|10300.1|10290.1|10300.4|10290.4|10298.8|10288.8|9
1621230300000|2021-05-17 05:45:00|10299.8|10289.8|10299.9|10289.9|10300.1|10290.1|10299.8|10289.8|3
1621230310000|2021-05-17 05:45:10|10299.8|10289.8|10298.5|10288.5|10299.8|10289.8|10298.5|10288.5|4
1621230320000|2021-05-17 05:45:20|10298.3|10288.3|10298|10288|10298.5|10288.5|10298|10288|5
1621230330000|2021-05-17 05:45:30|10297.8|10287.8|10297.5|10287.5|10297.8|10287.8|10297.1|10287.1|5
1621230340000|2021-05-17 05:45:40|10297.4|10287.4|10297.5|10287.5|10297.5|10287.5|10297.4|10287.4|2
1621230350000|2021-05-17 05:45:50|10297.4|10287.4|10299.5|10289.5|10299.5|10289.5|10296.9|10286.9|9
1621230360000|2021-05-17 05:46:00|10299.8|10289.8|10303.1|10293.1|10303.1|10293.1|10299.8|10289.8|9
1621230370000|2021-05-17 05:46:10|10303.5|10293.5|10303.1|10293.1|10305.3|10295.3|10303.1|10293.1|9
1621230380000|2021-05-17 05:46:20|10303.6|10293.6|10302.4|10292.4|10303.6|10293.6|10302|10292|7
1621230390000|2021-05-17 05:46:30|10302|10292|10301.5|10291.5|10302|10292|10301.4|10291.4|4
1621230400000|2021-05-17 05:46:40|10301.4|10291.4|10300.4|10290.4|10301.4|10291.4|10299.4|10289.4|7
1621230410000|2021-05-17 05:46:50|10300|10290|10298.3|10288.3|10300|10290|10298|10288|11
1621230420000|2021-05-17 05:47:00|10298.5|10288.5|10298.5|10288.5|10298.8|10288.8|10298.4|10288.4|7
1621230430000|2021-05-17 05:47:10|10298.3|10288.3|10299.3|10289.3|10299.8|10289.8|10298|10288|13
1621230440000|2021-05-17 05:47:20|10298.8|10288.8|10299.3|10289.3|10299.3|10289.3|10297.9|10287.9|11
1621230450000|2021-05-17 05:47:30|10299|10289|10299.5|10289.5|10299.5|10289.5|10298.6|10288.6|6
1621230460000|2021-05-17 05:47:40|10299.6|10289.6|10300.8|10290.8|10301.5|10291.5|10299.6|10289.6|7
1621230470000|2021-05-17 05:47:50|10301|10291|10301.5|10291.5|10301.5|10291.5|10301|10291|2
1621230480000|2021-05-17 05:48:00|10301.1|10291.1|10301.3|10291.3|10301.3|10291.3|10301.1|10291.1|2
1621230490000|2021-05-17 05:48:10|10301|10291|10298.3|10288.3|10301|10291|10297.9|10287.9|14
1621230500000|2021-05-17 05:48:20|10298.4|10288.4|10300|10290|10300|10290|10298.4|10288.4|5
1621230510000|2021-05-17 05:48:30|10300.5|10290.5|10298|10288|10301|10291|10297.6|10287.6|13
1621230520000|2021-05-17 05:48:40|10298.3|10288.3|10298.4|10288.4|10298.6|10288.6|10298.3|10288.3|3
1621230530000|2021-05-17 05:48:50|10297.9|10287.9|10297.6|10287.6|10298.6|10288.6|10297.6|10287.6|8
1621230540000|2021-05-17 05:49:00|10297.1|10287.1|10297.4|10287.4|10297.4|10287.4|10296|10286|11
1621230550000|2021-05-17 05:49:10|10297.5|10287.5|10294|10284|10298.1|10288.1|10293.9|10283.9|15
1621230560000|2021-05-17 05:49:20|10294.9|10284.9|10296|10286|10296|10286|10294.9|10284.9|7
1621230570000|2021-05-17 05:49:30|10295.5|10285.5|10294.5|10284.5|10296|10286|10294.5|10284.5|6
1621230580000|2021-05-17 05:49:40|10294.1|10284.1|10289.5|10279.5|10294.1|10284.1|10287.9|10277.9|15
1621230590000|2021-05-17 05:49:50|10289.6|10279.6|10291.6|10281.6|10292.6|10282.6|10289.6|10279.6|18
1621230600000|2021-05-17 05:50:00|10291.4|10281.4|10291|10281|10291.4|10281.4|10290.1|10280.1|12
1621230610000|2021-05-17 05:50:10|10290.8|10280.8|10289.3|10279.3|10290.8|10280.8|10288.1|10278.1|10
1621230620000|2021-05-17 05:50:20|10289|10279|10289.8|10279.8|10292.5|10282.5|10289|10279|23
1621230630000|2021-05-17 05:50:30|10289.9|10279.9|10291.9|10281.9|10291.9|10281.9|10289|10279|17
1621230640000|2021-05-17 05:50:40|10291.5|10281.5|10290.5|10280.5|10292|10282|10289.3|10279.3|20
1621230650000|2021-05-17 05:50:50|10290.8|10280.8|10289.3|10279.3|10290.8|10280.8|10289|10279|5
1621230660000|2021-05-17 05:51:00|10289|10279|10290.4|10280.4|10290.5|10280.5|10289|10279|8
1621230670000|2021-05-17 05:51:10|10290|10280|10290.5|10280.5|10290.5|10280.5|10289.3|10279.3|8
1621230690000|2021-05-17 05:51:30|10291|10281|10291.1|10281.1|10291.1|10281.1|10291|10281|2
1621230700000|2021-05-17 05:51:40|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|1
1621230710000|2021-05-17 05:51:50|10291.8|10281.8|10292.5|10282.5|10292.5|10282.5|10291.8|10281.8|5
1621230720000|2021-05-17 05:52:00|10292|10282|10291|10281|10292|10282|10290.6|10280.6|4
1621230730000|2021-05-17 05:52:10|10291.3|10281.3|10290.4|10280.4|10291.5|10281.5|10290.4|10280.4|5
1621230740000|2021-05-17 05:52:20|10290|10280|10289.5|10279.5|10290|10280|10289|10279|5
1621230750000|2021-05-17 05:52:30|10290|10280|10289.1|10279.1|10290|10280|10289|10279|5
1621230760000|2021-05-17 05:52:40|10289|10279|10290.3|10280.3|10290.3|10280.3|10289|10279|5
1621230770000|2021-05-17 05:52:50|10290.5|10280.5|10290|10280|10291|10281|10289.6|10279.6|11
1621230780000|2021-05-17 05:53:00|10290.1|10280.1|10288.9|10278.9|10290.5|10280.5|10288.5|10278.5|7
1621230790000|2021-05-17 05:53:10|10289|10279|10290.5|10280.5|10290.5|10280.5|10289|10279|4
1621230800000|2021-05-17 05:53:20|10291|10281|10289.8|10279.8|10291.4|10281.4|10289.8|10279.8|5
1621230810000|2021-05-17 05:53:30|10289|10279|10289|10279|10289|10279|10289|10279|1
1621230820000|2021-05-17 05:53:40|10289.9|10279.9|10291|10281|10292.3|10282.3|10289.9|10279.9|5
1621230830000|2021-05-17 05:53:50|10291.4|10281.4|10291|10281|10291.4|10281.4|10291|10281|2
1621230840000|2021-05-17 05:54:00|10290.5|10280.5|10291|10281|10291|10281|10290.3|10280.3|5
1621230850000|2021-05-17 05:54:10|10290.9|10280.9|10291.6|10281.6|10291.6|10281.6|10290.5|10280.5|3
1621230870000|2021-05-17 05:54:30|10292|10282|10292|10282|10292.5|10282.5|10292|10282|3
1621230880000|2021-05-17 05:54:40|10291.9|10281.9|10291|10281|10291.9|10281.9|10290.8|10280.8|5
1621230890000|2021-05-17 05:54:50|10290.5|10280.5|10290.1|10280.1|10290.5|10280.5|10290|10280|11
1621230900000|2021-05-17 05:55:00|10290.5|10280.5|10288.5|10278.5|10290.5|10280.5|10288.5|10278.5|7
1621230910000|2021-05-17 05:55:10|10289|10279|10289|10279|10289.5|10279.5|10289|10279|3
1621230930000|2021-05-17 05:55:30|10289.5|10279.5|10289.1|10279.1|10290.5|10280.5|10289.1|10279.1|6
1621230940000|2021-05-17 05:55:40|10289.5|10279.5|10289.3|10279.3|10290|10280|10289.3|10279.3|4
1621230950000|2021-05-17 05:55:50|10289.1|10279.1|10289|10279|10289.5|10279.5|10288.5|10278.5|6
1621230960000|2021-05-17 05:56:00|10288.5|10278.5|10289|10279|10289|10279|10287.8|10277.8|8
1621230970000|2021-05-17 05:56:10|10289.1|10279.1|10288.5|10278.5|10289.1|10279.1|10288.5|10278.5|5
1621230980000|2021-05-17 05:56:20|10288.9|10278.9|10287.5|10277.5|10288.9|10278.9|10287.5|10277.5|7
1621230990000|2021-05-17 05:56:30|10287.8|10277.8|10288.5|10278.5|10289|10279|10287.8|10277.8|7
1621231000000|2021-05-17 05:56:40|10288.3|10278.3|10288.4|10278.4|10288.4|10278.4|10288.3|10278.3|2
1621231010000|2021-05-17 05:56:50|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|1
1621231020000|2021-05-17 05:57:00|10288.5|10278.5|10289.6|10279.6|10289.6|10279.6|10287.3|10277.3|10
1621231030000|2021-05-17 05:57:10|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|1
1621231040000|2021-05-17 05:57:20|10289|10279|10288.6|10278.6|10289|10279|10287.8|10277.8|7
1621231050000|2021-05-17 05:57:30|10289|10279|10288.3|10278.3|10289|10279|10288.3|10278.3|3
1621231060000|2021-05-17 05:57:40|10288.6|10278.6|10288.3|10278.3|10288.6|10278.6|10288.3|10278.3|4
1621231070000|2021-05-17 05:57:50|10288.5|10278.5|10287|10277|10288.5|10278.5|10287|10277|3
1621231080000|2021-05-17 05:58:00|10286.3|10276.3|10286.4|10276.4|10286.9|10276.9|10285.8|10275.8|11
1621231090000|2021-05-17 05:58:10|10285.8|10275.8|10282.3|10272.3|10285.8|10275.8|10281.8|10271.8|12
1621231100000|2021-05-17 05:58:20|10281.8|10271.8|10281|10271|10281.8|10271.8|10281|10271|14
1621231110000|2021-05-17 05:58:30|10281.3|10271.3|10277.9|10267.9|10281.8|10271.8|10277.8|10267.8|9
1621231120000|2021-05-17 05:58:40|10277.5|10267.5|10278.5|10268.5|10278.9|10268.9|10277.4|10267.4|16
1621231130000|2021-05-17 05:58:50|10277.8|10267.8|10278|10268|10279.1|10269.1|10276.9|10266.9|14
1621231140000|2021-05-17 05:59:00|10277.8|10267.8|10277.3|10267.3|10277.8|10267.8|10274.8|10264.8|10
1621231150000|2021-05-17 05:59:10|10277.6|10267.6|10277.4|10267.4|10278.1|10268.1|10277.4|10267.4|8
1621231160000|2021-05-17 05:59:20|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|10276.5|10266.5|4
1621231170000|2021-05-17 05:59:30|10276.9|10266.9|10276.3|10266.3|10277.3|10267.3|10275.9|10265.9|12
1621231180000|2021-05-17 05:59:40|10276.6|10266.6|10276.3|10266.3|10277.1|10267.1|10276|10266|10
1621231190000|2021-05-17 05:59:50|10275.9|10265.9|10272.8|10262.8|10276.3|10266.3|10272.5|10262.5|13
1621231200000|2021-05-17 06:00:00|10273|10263|10276|10266|10276|10266|10271.8|10261.8|13
1621231210000|2021-05-17 06:00:10|10276.5|10266.5|10277.1|10267.1|10277.1|10267.1|10275.8|10265.8|10
1621231220000|2021-05-17 06:00:20|10276.9|10266.9|10278|10268|10278|10268|10276.9|10266.9|3
1621231230000|2021-05-17 06:00:30|10278.5|10268.5|10278.4|10268.4|10279.5|10269.5|10278.1|10268.1|12
1621231240000|2021-05-17 06:00:40|10278.1|10268.1|10277.9|10267.9|10278.4|10268.4|10277.8|10267.8|10
1621231250000|2021-05-17 06:00:50|10277.6|10267.6|10279.6|10269.6|10280.5|10270.5|10277.5|10267.5|11
1621231260000|2021-05-17 06:01:00|10279.3|10269.3|10283.4|10273.4|10283.4|10273.4|10279.3|10269.3|12
1621231270000|2021-05-17 06:01:10|10283.9|10273.9|10283.4|10273.4|10285.3|10275.3|10282.9|10272.9|10
1621231280000|2021-05-17 06:01:20|10282.9|10272.9|10282.9|10272.9|10283.3|10273.3|10282.8|10272.8|5
1621231290000|2021-05-17 06:01:30|10282.5|10272.5|10282.9|10272.9|10283|10273|10281.9|10271.9|6
1621231300000|2021-05-17 06:01:40|10282.5|10272.5|10283|10273|10283.1|10273.1|10282.5|10272.5|5
1621231310000|2021-05-17 06:01:50|10282.9|10272.9|10282.8|10272.8|10282.9|10272.9|10282.8|10272.8|2
1621231320000|2021-05-17 06:02:00|10283|10273|10278.4|10268.4|10283|10273|10278.4|10268.4|11
1621231330000|2021-05-17 06:02:10|10278.8|10268.8|10278.4|10268.4|10278.8|10268.8|10278.4|10268.4|4
1621231340000|2021-05-17 06:02:20|10278|10268|10278.4|10268.4|10278.4|10268.4|10277.6|10267.6|5
1621231350000|2021-05-17 06:02:30|10277.9|10267.9|10279.1|10269.1|10279.1|10269.1|10277.9|10267.9|8
1621231360000|2021-05-17 06:02:40|10278.8|10268.8|10280.8|10270.8|10280.9|10270.9|10278.5|10268.5|8
1621231370000|2021-05-17 06:02:50|10281.3|10271.3|10282.8|10272.8|10282.8|10272.8|10281.3|10271.3|12
1621231380000|2021-05-17 06:03:00|10282.5|10272.5|10282.1|10272.1|10282.5|10272.5|10281.9|10271.9|4
1621231390000|2021-05-17 06:03:10|10281.6|10271.6|10280.8|10270.8|10281.6|10271.6|10279.4|10269.4|11
1621231400000|2021-05-17 06:03:20|10280.4|10270.4|10280|10270|10280.8|10270.8|10280|10270|4
1621231410000|2021-05-17 06:03:30|10279.9|10269.9|10279.9|10269.9|10280.8|10270.8|10279.4|10269.4|12
1621231420000|2021-05-17 06:03:40|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|1
1621231430000|2021-05-17 06:03:50|10279.5|10269.5|10279.5|10269.5|10279.9|10269.9|10278.8|10268.8|11
1621231440000|2021-05-17 06:04:00|10279.1|10269.1|10279.1|10269.1|10279.5|10269.5|10279.1|10269.1|3
1621231450000|2021-05-17 06:04:10|10278.6|10268.6|10282|10272|10282|10272|10278.6|10268.6|9
1621231460000|2021-05-17 06:04:20|10281.8|10271.8|10281.3|10271.3|10283|10273|10281.3|10271.3|9
1621231470000|2021-05-17 06:04:30|10281|10271|10280.1|10270.1|10281|10271|10280.1|10270.1|7
1621231480000|2021-05-17 06:04:40|10279.5|10269.5|10281|10271|10281.3|10271.3|10279.4|10269.4|16
1621231490000|2021-05-17 06:04:50|10281.8|10271.8|10281.8|10271.8|10282.5|10272.5|10281.8|10271.8|10
1621231500000|2021-05-17 06:05:00|10282|10272|10283|10273|10283|10273|10281.8|10271.8|7
1621231510000|2021-05-17 06:05:10|10283.4|10273.4|10285.3|10275.3|10285.6|10275.6|10283.4|10273.4|6
1621231520000|2021-05-17 06:05:20|10285.5|10275.5|10286.6|10276.6|10287.3|10277.3|10285.5|10275.5|13
1621231530000|2021-05-17 06:05:30|10286.8|10276.8|10286.6|10276.6|10287.3|10277.3|10286.6|10276.6|6
1621231540000|2021-05-17 06:05:40|10286.1|10276.1|10289|10279|10289|10279|10286.1|10276.1|9
1621231550000|2021-05-17 06:05:50|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|1
1621231560000|2021-05-17 06:06:00|10289|10279|10291.4|10281.4|10291.4|10281.4|10288.4|10278.4|10
1621231570000|2021-05-17 06:06:10|10291.6|10281.6|10293.3|10283.3|10294.5|10284.5|10291.6|10281.6|12
1621231580000|2021-05-17 06:06:20|10292.8|10282.8|10290.5|10280.5|10292.8|10282.8|10290.5|10280.5|6
1621231590000|2021-05-17 06:06:30|10290.8|10280.8|10292.6|10282.6|10292.6|10282.6|10290|10280|11
1621231600000|2021-05-17 06:06:40|10292.1|10282.1|10291.5|10281.5|10292.1|10282.1|10291.5|10281.5|5
1621231610000|2021-05-17 06:06:50|10291.9|10281.9|10292|10282|10293|10283|10291.9|10281.9|7
1621231620000|2021-05-17 06:07:00|10291.3|10281.3|10289.6|10279.6|10291.3|10281.3|10289.6|10279.6|9
1621231630000|2021-05-17 06:07:10|10289.9|10279.9|10288.8|10278.8|10289.9|10279.9|10288|10278|9
1621231640000|2021-05-17 06:07:20|10288.9|10278.9|10289.8|10279.8|10289.8|10279.8|10288.9|10278.9|5
1621231650000|2021-05-17 06:07:30|10290.1|10280.1|10293.4|10283.4|10293.8|10283.8|10290.1|10280.1|9
1621231660000|2021-05-17 06:07:40|10293.6|10283.6|10296|10286|10297.6|10287.6|10293.6|10283.6|11
1621231670000|2021-05-17 06:07:50|10296.5|10286.5|10297.6|10287.6|10298.1|10288.1|10296.5|10286.5|10
1621231680000|2021-05-17 06:08:00|10298.1|10288.1|10298.1|10288.1|10298.1|10288.1|10297.4|10287.4|7
1621231690000|2021-05-17 06:08:10|10297.6|10287.6|10299|10289|10299.5|10289.5|10297.6|10287.6|11
1621231700000|2021-05-17 06:08:20|10298.8|10288.8|10298|10288|10298.8|10288.8|10297.6|10287.6|8
1621231710000|2021-05-17 06:08:30|10297.5|10287.5|10299.1|10289.1|10299.1|10289.1|10297.5|10287.5|5
1621231720000|2021-05-17 06:08:40|10299.4|10289.4|10301|10291|10301|10291|10299.4|10289.4|8
1621231730000|2021-05-17 06:08:50|10300.4|10290.4|10299.5|10289.5|10300.5|10290.5|10298.5|10288.5|13
1621231740000|2021-05-17 06:09:00|10300.1|10290.1|10301.3|10291.3|10301.3|10291.3|10299.3|10289.3|10
1621231750000|2021-05-17 06:09:10|10300.9|10290.9|10300.6|10290.6|10300.9|10290.9|10300.6|10290.6|3
1621231760000|2021-05-17 06:09:20|10300.9|10290.9|10299.5|10289.5|10300.9|10290.9|10299.5|10289.5|4
1621231770000|2021-05-17 06:09:30|10299.6|10289.6|10298.4|10288.4|10299.6|10289.6|10298.4|10288.4|4
1621231780000|2021-05-17 06:09:40|10299.1|10289.1|10301.4|10291.4|10301.8|10291.8|10299.1|10289.1|3
1621231790000|2021-05-17 06:09:50|10300.5|10290.5|10302.3|10292.3|10302.3|10292.3|10300.5|10290.5|4
1621231800000|2021-05-17 06:10:00|10301.9|10291.9|10302.3|10292.3|10302.3|10292.3|10301.6|10291.6|7
1621231810000|2021-05-17 06:10:10|10302|10292|10306.1|10296.1|10306.4|10296.4|10301.6|10291.6|11
1621231820000|2021-05-17 06:10:20|10306.4|10296.4|10306.1|10296.1|10306.4|10296.4|10305.6|10295.6|13
1621231830000|2021-05-17 06:10:30|10305.6|10295.6|10306.1|10296.1|10306.1|10296.1|10304.3|10294.3|10
1621231840000|2021-05-17 06:10:40|10306.4|10296.4|10306.4|10296.4|10306.4|10296.4|10306.4|10296.4|1
1621231850000|2021-05-17 06:10:50|10307.3|10297.3|10312.1|10302.1|10312.4|10302.4|10307.3|10297.3|8
1621231860000|2021-05-17 06:11:00|10312.4|10302.4|10315|10305|10315|10305|10312.1|10302.1|11
1621231870000|2021-05-17 06:11:10|10314.8|10304.8|10311.1|10301.1|10314.8|10304.8|10311.1|10301.1|9
1621231880000|2021-05-17 06:11:20|10310.9|10300.9|10310.5|10300.5|10310.9|10300.9|10309.4|10299.4|8
1621231890000|2021-05-17 06:11:30|10310.8|10300.8|10311|10301|10311|10301|10310.8|10300.8|2
1621231900000|2021-05-17 06:11:40|10311.9|10301.9|10316.9|10306.9|10317.5|10307.5|10311.9|10301.9|11
1621231910000|2021-05-17 06:11:50|10317.1|10307.1|10317.8|10307.8|10320.1|10310.1|10317.1|10307.1|13
1621231920000|2021-05-17 06:12:00|10317.4|10307.4|10315.6|10305.6|10318|10308|10315.4|10305.4|15
1621231930000|2021-05-17 06:12:10|10315.5|10305.5|10311.8|10301.8|10315.5|10305.5|10311.6|10301.6|12
1621231940000|2021-05-17 06:12:20|10311.3|10301.3|10312.1|10302.1|10312.1|10302.1|10308.9|10298.9|12
1621231950000|2021-05-17 06:12:30|10312.5|10302.5|10313.4|10303.4|10313.9|10303.9|10312.5|10302.5|10
1621231960000|2021-05-17 06:12:40|10313.9|10303.9|10312.4|10302.4|10314.9|10304.9|10312.4|10302.4|12
1621231970000|2021-05-17 06:12:50|10312.9|10302.9|10313.4|10303.4|10313.4|10303.4|10312.9|10302.9|2
1621231980000|2021-05-17 06:13:00|10313|10303|10313.9|10303.9|10313.9|10303.9|10312.3|10302.3|6
1621231990000|2021-05-17 06:13:10|10314.4|10304.4|10315.5|10305.5|10315.9|10305.9|10314.4|10304.4|10
1621232000000|2021-05-17 06:13:20|10315|10305|10316.9|10306.9|10316.9|10306.9|10315|10305|5
1621232010000|2021-05-17 06:13:30|10316.4|10306.4|10315.8|10305.8|10316.9|10306.9|10315.3|10305.3|10
1621232020000|2021-05-17 06:13:40|10315.4|10305.4|10315|10305|10315.4|10305.4|10315|10305|3
1621232030000|2021-05-17 06:13:50|10315.3|10305.3|10315.4|10305.4|10315.9|10305.9|10315.3|10305.3|3
1621232040000|2021-05-17 06:14:00|10315.6|10305.6|10317.8|10307.8|10317.8|10307.8|10315.6|10305.6|8
1621232050000|2021-05-17 06:14:10|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|1
1621232060000|2021-05-17 06:14:20|10317.9|10307.9|10317.1|10307.1|10318.5|10308.5|10317.1|10307.1|8
1621232070000|2021-05-17 06:14:30|10316.9|10306.9|10318.6|10308.6|10318.6|10308.6|10316.9|10306.9|4
1621232080000|2021-05-17 06:14:40|10318.9|10308.9|10318.5|10308.5|10318.9|10308.9|10318.3|10308.3|3
1621232090000|2021-05-17 06:14:50|10318.9|10308.9|10322.8|10312.8|10322.8|10312.8|10318.9|10308.9|13
1621232100000|2021-05-17 06:15:00|10322.3|10312.3|10317.5|10307.5|10322.3|10312.3|10317.5|10307.5|14
1621232110000|2021-05-17 06:15:10|10318|10308|10318.4|10308.4|10319.1|10309.1|10317.8|10307.8|14
1621232120000|2021-05-17 06:15:20|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|10316.5|10306.5|4
1621232130000|2021-05-17 06:15:30|10316.8|10306.8|10315.5|10305.5|10317.9|10307.9|10315.5|10305.5|14
1621232140000|2021-05-17 06:15:40|10315.4|10305.4|10316|10306|10316.4|10306.4|10315.4|10305.4|9
1621232150000|2021-05-17 06:15:50|10316.1|10306.1|10315.8|10305.8|10316.8|10306.8|10315.8|10305.8|6
1621232160000|2021-05-17 06:16:00|10316.3|10306.3|10319.9|10309.9|10320.6|10310.6|10316.3|10306.3|12
1621232170000|2021-05-17 06:16:10|10319.5|10309.5|10316.1|10306.1|10319.5|10309.5|10316.1|10306.1|10
1621232180000|2021-05-17 06:16:20|10316.5|10306.5|10317.1|10307.1|10317.4|10307.4|10316.5|10306.5|5
1621232190000|2021-05-17 06:16:30|10316.9|10306.9|10314.9|10304.9|10317|10307|10314.9|10304.9|11
1621232200000|2021-05-17 06:16:40|10314|10304|10314|10304|10315.1|10305.1|10313.8|10303.8|12
1621232210000|2021-05-17 06:16:50|10313.9|10303.9|10312.8|10302.8|10314.4|10304.4|10312.8|10302.8|11
1621232220000|2021-05-17 06:17:00|10313.3|10303.3|10314.4|10304.4|10314.5|10304.5|10312.8|10302.8|11
1621232230000|2021-05-17 06:17:10|10314.9|10304.9|10312|10302|10314.9|10304.9|10312|10302|7
1621232240000|2021-05-17 06:17:20|10311.5|10301.5|10309|10299|10311.5|10301.5|10308.8|10298.8|19
1621232250000|2021-05-17 06:17:30|10309.4|10299.4|10309|10299|10309.4|10299.4|10308.6|10298.6|6
1621232260000|2021-05-17 06:17:40|10309.4|10299.4|10310.8|10300.8|10311.6|10301.6|10309|10299|14
1621232270000|2021-05-17 06:17:50|10310.5|10300.5|10311|10301|10311|10301|10310.5|10300.5|3
1621232280000|2021-05-17 06:18:00|10310.8|10300.8|10312.8|10302.8|10313|10303|10310.8|10300.8|8
1621232290000|2021-05-17 06:18:10|10312.3|10302.3|10311.5|10301.5|10312.8|10302.8|10311.5|10301.5|10
1621232300000|2021-05-17 06:18:20|10311.9|10301.9|10310.5|10300.5|10311.9|10301.9|10310.5|10300.5|16
1621232310000|2021-05-17 06:18:30|10310.8|10300.8|10311.9|10301.9|10311.9|10301.9|10310.8|10300.8|3
1621232320000|2021-05-17 06:18:40|10312.1|10302.1|10314.3|10304.3|10314.3|10304.3|10312.1|10302.1|8
1621232330000|2021-05-17 06:18:50|10314.6|10304.6|10314.5|10304.5|10315.3|10305.3|10314.5|10304.5|6
1621232340000|2021-05-17 06:19:00|10315.1|10305.1|10317.5|10307.5|10317.5|10307.5|10315.1|10305.1|8
1621232350000|2021-05-17 06:19:10|10317.9|10307.9|10317.5|10307.5|10318|10308|10317.3|10307.3|7
1621232360000|2021-05-17 06:19:20|10318|10308|10318|10308|10318.4|10308.4|10318|10308|3
1621232370000|2021-05-17 06:19:30|10318.5|10308.5|10318|10308|10318.5|10308.5|10318|10308|4
1621232380000|2021-05-17 06:19:40|10319.1|10309.1|10320.9|10310.9|10321.3|10311.3|10319.1|10309.1|6
1621232390000|2021-05-17 06:19:50|10321.3|10311.3|10319.6|10309.6|10321.3|10311.3|10319.4|10309.4|6
1621232400000|2021-05-17 06:20:00|10319.9|10309.9|10322.3|10312.3|10322.3|10312.3|10319.9|10309.9|10
1621232410000|2021-05-17 06:20:10|10322.5|10312.5|10326.4|10316.4|10327|10317|10322.3|10312.3|17
1621232420000|2021-05-17 06:20:20|10325.1|10315.1|10323.3|10313.3|10325.1|10315.1|10322.3|10312.3|16
1621232430000|2021-05-17 06:20:30|10323|10313|10324.1|10314.1|10324.8|10314.8|10323|10313|18
1621232440000|2021-05-17 06:20:40|10324.8|10314.8|10325|10315|10325.1|10315.1|10324.8|10314.8|4
1621232450000|2021-05-17 06:20:50|10325.4|10315.4|10325.3|10315.3|10325.9|10315.9|10324.8|10314.8|17
1621232460000|2021-05-17 06:21:00|10326.3|10316.3|10320.3|10310.3|10326.8|10316.8|10320.3|10310.3|18
1621232470000|2021-05-17 06:21:10|10319.9|10309.9|10320|10310|10321.9|10311.9|10319.4|10309.4|22
1621232480000|2021-05-17 06:21:20|10319.5|10309.5|10315.1|10305.1|10319.5|10309.5|10314.5|10304.5|24
1621232490000|2021-05-17 06:21:30|10314.6|10304.6|10314.1|10304.1|10314.6|10304.6|10312.8|10302.8|15
1621232500000|2021-05-17 06:21:40|10315|10305|10316|10306|10317.3|10307.3|10315|10305|12
1621232510000|2021-05-17 06:21:50|10316.5|10306.5|10318.9|10308.9|10318.9|10308.9|10316.5|10306.5|13
1621232520000|2021-05-17 06:22:00|10319.1|10309.1|10317.5|10307.5|10320.8|10310.8|10317.5|10307.5|15
1621232530000|2021-05-17 06:22:10|10317.3|10307.3|10314.9|10304.9|10317.3|10307.3|10314.4|10304.4|10
1621232540000|2021-05-17 06:22:20|10315|10305|10315|10305|10315.8|10305.8|10315|10305|5
1621232550000|2021-05-17 06:22:30|10315.5|10305.5|10312.5|10302.5|10316|10306|10312.5|10302.5|12
1621232560000|2021-05-17 06:22:40|10312|10302|10311.5|10301.5|10312|10302|10311|10301|6
1621232570000|2021-05-17 06:22:50|10311.3|10301.3|10310.3|10300.3|10311.3|10301.3|10310.3|10300.3|2
1621232580000|2021-05-17 06:23:00|10310|10300|10307.1|10297.1|10310|10300|10306.8|10296.8|12
1621232590000|2021-05-17 06:23:10|10307.9|10297.9|10309.1|10299.1|10309.1|10299.1|10307.5|10297.5|7
1621232600000|2021-05-17 06:23:20|10310.8|10300.8|10308|10298|10310.8|10300.8|10308|10298|14
1621232610000|2021-05-17 06:23:30|10308.3|10298.3|10308.4|10298.4|10308.9|10298.9|10308.3|10298.3|7
1621232620000|2021-05-17 06:23:40|10309.4|10299.4|10311.8|10301.8|10311.9|10301.9|10309.4|10299.4|5
1621232630000|2021-05-17 06:23:50|10311.9|10301.9|10309.8|10299.8|10311.9|10301.9|10309.8|10299.8|2
1621232640000|2021-05-17 06:24:00|10309.4|10299.4|10311.4|10301.4|10311.6|10301.6|10309.4|10299.4|8
1621232650000|2021-05-17 06:24:10|10311.6|10301.6|10311.9|10301.9|10311.9|10301.9|10310|10300|8
1621232660000|2021-05-17 06:24:20|10311.6|10301.6|10311.3|10301.3|10311.8|10301.8|10311|10301|9
1621232670000|2021-05-17 06:24:30|10311|10301|10310.9|10300.9|10312.3|10302.3|10310.9|10300.9|7
1621232680000|2021-05-17 06:24:40|10311.4|10301.4|10311.6|10301.6|10312.5|10302.5|10311.4|10301.4|7
1621232690000|2021-05-17 06:24:50|10312.4|10302.4|10314|10304|10314|10304|10312.4|10302.4|5
1621232700000|2021-05-17 06:25:00|10314.5|10304.5|10314.8|10304.8|10314.8|10304.8|10314.5|10304.5|2
1621232710000|2021-05-17 06:25:10|10314.5|10304.5|10311.1|10301.1|10314.5|10304.5|10310.4|10300.4|16
1621232720000|2021-05-17 06:25:20|10311.4|10301.4|10314|10304|10314|10304|10311.4|10301.4|8
1621232730000|2021-05-17 06:25:30|10314.5|10304.5|10310.8|10300.8|10315.6|10305.6|10310.8|10300.8|17
1621232740000|2021-05-17 06:25:40|10310.4|10300.4|10311.4|10301.4|10313.1|10303.1|10309.8|10299.8|22
1621232750000|2021-05-17 06:25:50|10312|10302|10309.3|10299.3|10313.5|10303.5|10308.8|10298.8|14
1621232760000|2021-05-17 06:26:00|10309|10299|10309|10299|10309|10299|10307.3|10297.3|11
1621232770000|2021-05-17 06:26:10|10309.4|10299.4|10307|10297|10309.4|10299.4|10306.4|10296.4|16
1621232780000|2021-05-17 06:26:20|10304.3|10294.3|10305|10295|10305.5|10295.5|10301.8|10291.8|23
1621232790000|2021-05-17 06:26:30|10305.8|10295.8|10308.8|10298.8|10309.1|10299.1|10305.8|10295.8|16
1621232800000|2021-05-17 06:26:40|10309|10299|10308.4|10298.4|10310.3|10300.3|10308|10298|10
1621232810000|2021-05-17 06:26:50|10308.6|10298.6|10309.8|10299.8|10310.9|10300.9|10308.6|10298.6|12
1621232820000|2021-05-17 06:27:00|10309.3|10299.3|10306.8|10296.8|10310.3|10300.3|10306.8|10296.8|10
1621232830000|2021-05-17 06:27:10|10307.5|10297.5|10309.6|10299.6|10309.6|10299.6|10307.5|10297.5|7
1621232840000|2021-05-17 06:27:20|10309.4|10299.4|10306.3|10296.3|10309.4|10299.4|10306.3|10296.3|8
1621232850000|2021-05-17 06:27:30|10306.5|10296.5|10308.3|10298.3|10309.3|10299.3|10306.5|10296.5|11
1621232860000|2021-05-17 06:27:40|10308.5|10298.5|10309.1|10299.1|10309.4|10299.4|10308.4|10298.4|12
1621232870000|2021-05-17 06:27:50|10308.9|10298.9|10307.3|10297.3|10309|10299|10307.3|10297.3|10
1621232880000|2021-05-17 06:28:00|10307.5|10297.5|10307.6|10297.6|10308.5|10298.5|10306.8|10296.8|10
1621232890000|2021-05-17 06:28:10|10308|10298|10308.5|10298.5|10308.8|10298.8|10307.3|10297.3|10
1621232900000|2021-05-17 06:28:20|10308.3|10298.3|10307.9|10297.9|10308.3|10298.3|10307.3|10297.3|6
1621232910000|2021-05-17 06:28:30|10308.1|10298.1|10307.8|10297.8|10308.8|10298.8|10307.5|10297.5|11
1621232920000|2021-05-17 06:28:40|10307.9|10297.9|10304.3|10294.3|10308.6|10298.6|10304.3|10294.3|9
1621232930000|2021-05-17 06:28:50|10304.8|10294.8|10305.3|10295.3|10305.3|10295.3|10304.6|10294.6|9
1621232940000|2021-05-17 06:29:00|10305.4|10295.4|10306.1|10296.1|10306.1|10296.1|10304.3|10294.3|9
1621232950000|2021-05-17 06:29:10|10305.9|10295.9|10307.8|10297.8|10308.6|10298.6|10305.6|10295.6|10
1621232960000|2021-05-17 06:29:20|10306.8|10296.8|10300|10290|10306.8|10296.8|10299|10289|9
1621232970000|2021-05-17 06:29:30|10300.4|10290.4|10298.5|10288.5|10300.4|10290.4|10298.5|10288.5|5
1621232980000|2021-05-17 06:29:40|10299.1|10289.1|10299.4|10289.4|10299.4|10289.4|10299.1|10289.1|2
1621232990000|2021-05-17 06:29:50|10299|10289|10297.5|10287.5|10299|10289|10297.5|10287.5|6
1621233000000|2021-05-17 06:30:00|10297|10287|10293.5|10283.5|10297|10287|10292.6|10282.6|8
1621233010000|2021-05-17 06:30:10|10293|10283|10293.8|10283.8|10295|10285|10292.4|10282.4|15
1621233020000|2021-05-17 06:30:20|10294|10284|10291.9|10281.9|10294.6|10284.6|10291.3|10281.3|22
1621233030000|2021-05-17 06:30:30|10292.1|10282.1|10293.8|10283.8|10293.8|10283.8|10291.5|10281.5|14
1621233040000|2021-05-17 06:30:40|10293.3|10283.3|10292.1|10282.1|10295.1|10285.1|10291.8|10281.8|11
1621233050000|2021-05-17 06:30:50|10292|10282|10292.1|10282.1|10292.8|10282.8|10291|10281|15
1621233060000|2021-05-17 06:31:00|10291.8|10281.8|10288|10278|10291.8|10281.8|10288|10278|12
1621233070000|2021-05-17 06:31:10|10288.3|10278.3|10287.5|10277.5|10288.5|10278.5|10287.4|10277.4|9
1621233080000|2021-05-17 06:31:20|10288.3|10278.3|10289.5|10279.5|10289.5|10279.5|10287.8|10277.8|8
1621233090000|2021-05-17 06:31:30|10289.9|10279.9|10290.8|10280.8|10291.3|10281.3|10289.9|10279.9|6
1621233100000|2021-05-17 06:31:40|10290.6|10280.6|10290.5|10280.5|10293.9|10283.9|10290.5|10280.5|18
1621233110000|2021-05-17 06:31:50|10290.1|10280.1|10290.6|10280.6|10290.6|10280.6|10289.6|10279.6|6
1621233120000|2021-05-17 06:32:00|10290.4|10280.4|10293|10283|10293|10283|10290.4|10280.4|7
1621233130000|2021-05-17 06:32:10|10293.9|10283.9|10292.5|10282.5|10294.5|10284.5|10291.8|10281.8|12
1621233140000|2021-05-17 06:32:20|10293.5|10283.5|10292.6|10282.6|10293.5|10283.5|10292.6|10282.6|3
1621233150000|2021-05-17 06:32:30|10292|10282|10291.5|10281.5|10292.4|10282.4|10291.5|10281.5|8
1621233160000|2021-05-17 06:32:40|10290.6|10280.6|10280.3|10270.3|10290.6|10280.6|10279.9|10269.9|10
1621233170000|2021-05-17 06:32:50|10280.8|10270.8|10286.6|10276.6|10286.6|10276.6|10280.8|10270.8|14
1621233180000|2021-05-17 06:33:00|10286.5|10276.5|10288.5|10278.5|10288.6|10278.6|10286.3|10276.3|12
1621233190000|2021-05-17 06:33:10|10288.9|10278.9|10288.5|10278.5|10289.5|10279.5|10288.5|10278.5|4
1621233200000|2021-05-17 06:33:20|10289|10279|10289.6|10279.6|10289.9|10279.9|10289|10279|5
1621233210000|2021-05-17 06:33:30|10289.9|10279.9|10289.8|10279.8|10290.3|10280.3|10288|10278|9
1621233220000|2021-05-17 06:33:40|10290.1|10280.1|10290.4|10280.4|10290.6|10280.6|10289.8|10279.8|6
1621233230000|2021-05-17 06:33:50|10290.3|10280.3|10293.5|10283.5|10293.5|10283.5|10290.3|10280.3|3
1621233240000|2021-05-17 06:34:00|10293.8|10283.8|10294.3|10284.3|10294.3|10284.3|10293.6|10283.6|7
1621233250000|2021-05-17 06:34:10|10294.9|10284.9|10293.8|10283.8|10295.3|10285.3|10293.8|10283.8|16
1621233260000|2021-05-17 06:34:20|10294|10284|10293.1|10283.1|10295|10285|10292.5|10282.5|15
1621233270000|2021-05-17 06:34:30|10293.8|10283.8|10295|10285|10295|10285|10293.1|10283.1|15
1621233280000|2021-05-17 06:34:40|10294.9|10284.9|10295.3|10285.3|10296.3|10286.3|10293.8|10283.8|12
1621233290000|2021-05-17 06:34:50|10294.8|10284.8|10293.3|10283.3|10294.8|10284.8|10293|10283|8
1621233300000|2021-05-17 06:35:00|10292.8|10282.8|10292.1|10282.1|10293.5|10283.5|10291.9|10281.9|12
1621233310000|2021-05-17 06:35:10|10292.4|10282.4|10291.8|10281.8|10292.4|10282.4|10291|10281|10
1621233320000|2021-05-17 06:35:20|10292|10282|10292.4|10282.4|10293.1|10283.1|10291.5|10281.5|8
1621233330000|2021-05-17 06:35:30|10292.6|10282.6|10294|10284|10294|10284|10292.6|10282.6|8
1621233340000|2021-05-17 06:35:40|10294.4|10284.4|10294|10284|10295.5|10285.5|10293.4|10283.4|14
1621233360000|2021-05-17 06:36:00|10293.3|10283.3|10291.8|10281.8|10293.3|10283.3|10289.8|10279.8|16
1621233370000|2021-05-17 06:36:10|10291.4|10281.4|10292.8|10282.8|10292.8|10282.8|10291.4|10281.4|6
1621233380000|2021-05-17 06:36:20|10293.1|10283.1|10293.8|10283.8|10294|10284|10293.1|10283.1|6
1621233390000|2021-05-17 06:36:30|10294.1|10284.1|10295.4|10285.4|10295.4|10285.4|10294.1|10284.1|4
1621233400000|2021-05-17 06:36:40|10295.1|10285.1|10291.8|10281.8|10295.1|10285.1|10291.8|10281.8|9
1621233410000|2021-05-17 06:36:50|10292.3|10282.3|10292.6|10282.6|10292.6|10282.6|10292.3|10282.3|3
1621233420000|2021-05-17 06:37:00|10292.9|10282.9|10291.8|10281.8|10295.3|10285.3|10291.8|10281.8|13
1621233430000|2021-05-17 06:37:10|10291.5|10281.5|10292|10282|10292|10282|10291.3|10281.3|4
1621233440000|2021-05-17 06:37:20|10292.8|10282.8|10292.6|10282.6|10293|10283|10292.6|10282.6|3
1621233450000|2021-05-17 06:37:30|10293.1|10283.1|10292.3|10282.3|10293.1|10283.1|10292.3|10282.3|3
1621233460000|2021-05-17 06:37:40|10292.5|10282.5|10296|10286|10296.4|10286.4|10292.5|10282.5|14
1621233470000|2021-05-17 06:37:50|10295.5|10285.5|10295.3|10285.3|10295.5|10285.5|10295.3|10285.3|2
1621233480000|2021-05-17 06:38:00|10295.5|10285.5|10295.3|10285.3|10295.8|10285.8|10295|10285|7
1621233490000|2021-05-17 06:38:10|10295|10285|10295.4|10285.4|10295.4|10285.4|10294.8|10284.8|8
1621233500000|2021-05-17 06:38:20|10295|10285|10295.4|10285.4|10295.4|10285.4|10295|10285|2
1621233510000|2021-05-17 06:38:30|10295|10285|10296.9|10286.9|10296.9|10286.9|10295|10285|11
1621233520000|2021-05-17 06:38:40|10296|10286|10299|10289|10299|10289|10295.1|10285.1|15
1621233530000|2021-05-17 06:38:50|10298.5|10288.5|10299.3|10289.3|10300|10290|10298.5|10288.5|7
1621233540000|2021-05-17 06:39:00|10299.6|10289.6|10300.1|10290.1|10301|10291|10299.6|10289.6|4
1621233550000|2021-05-17 06:39:10|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|1
1621233560000|2021-05-17 06:39:20|10300|10290|10300|10290|10300|10290|10300|10290|1
1621233570000|2021-05-17 06:39:30|10299.6|10289.6|10301|10291|10301|10291|10299.4|10289.4|7
1621233580000|2021-05-17 06:39:40|10303.5|10293.5|10301.4|10291.4|10304.1|10294.1|10301.4|10291.4|12
1621233590000|2021-05-17 06:39:50|10301|10291|10298.8|10288.8|10301.5|10291.5|10298.8|10288.8|10
1621233600000|2021-05-17 06:40:00|10298.6|10288.6|10298.8|10288.8|10298.8|10288.8|10298.1|10288.1|3
1621233620000|2021-05-17 06:40:20|10298.6|10288.6|10295.3|10285.3|10298.8|10288.8|10295.3|10285.3|6
1621233630000|2021-05-17 06:40:30|10295|10285|10297.1|10287.1|10297.1|10287.1|10295|10285|5
1621233640000|2021-05-17 06:40:40|10297.3|10287.3|10298|10288|10298.5|10288.5|10297.3|10287.3|4
1621233650000|2021-05-17 06:40:50|10298.5|10288.5|10297.5|10287.5|10298.5|10288.5|10297.5|10287.5|5
1621233660000|2021-05-17 06:41:00|10297|10287|10296.5|10286.5|10297|10287|10296.5|10286.5|3
1621233670000|2021-05-17 06:41:10|10296.3|10286.3|10294.8|10284.8|10296.3|10286.3|10294.8|10284.8|4
1621233680000|2021-05-17 06:41:20|10294|10284|10291.1|10281.1|10294|10284|10291|10281|11
1621233690000|2021-05-17 06:41:30|10290|10280|10290|10280|10290|10280|10290|10280|1
1621233700000|2021-05-17 06:41:40|10290.4|10280.4|10292|10282|10292|10282|10290.4|10280.4|4
1621233710000|2021-05-17 06:41:50|10291.5|10281.5|10291.5|10281.5|10291.8|10281.8|10291.5|10281.5|3
1621233720000|2021-05-17 06:42:00|10291.3|10281.3|10291.8|10281.8|10291.8|10281.8|10289.5|10279.5|9
1621233730000|2021-05-17 06:42:10|10291.5|10281.5|10290.3|10280.3|10291.5|10281.5|10290|10280|5
1621233740000|2021-05-17 06:42:20|10290|10280|10291|10281|10291|10281|10290|10280|3
1621233750000|2021-05-17 06:42:30|10291.3|10281.3|10291.9|10281.9|10291.9|10281.9|10290.8|10280.8|5
1621233760000|2021-05-17 06:42:40|10292.3|10282.3|10293|10283|10293.5|10283.5|10292.3|10282.3|3
1621233770000|2021-05-17 06:42:50|10293.3|10283.3|10293.5|10283.5|10293.5|10283.5|10293.3|10283.3|2
1621233780000|2021-05-17 06:43:00|10293.4|10283.4|10291|10281|10293.5|10283.5|10291|10281|5
1621233790000|2021-05-17 06:43:10|10291.3|10281.3|10293.5|10283.5|10293.5|10283.5|10291.3|10281.3|6
1621233800000|2021-05-17 06:43:20|10293.6|10283.6|10292.5|10282.5|10293.6|10283.6|10292.5|10282.5|4
1621233810000|2021-05-17 06:43:30|10292|10282|10292.3|10282.3|10292.5|10282.5|10292|10282|5
1621233820000|2021-05-17 06:43:40|10292.5|10282.5|10293|10283|10293|10283|10292.5|10282.5|5
1621233830000|2021-05-17 06:43:50|10292.8|10282.8|10292.9|10282.9|10292.9|10282.9|10292.8|10282.8|2
1621233840000|2021-05-17 06:44:00|10292.8|10282.8|10293.3|10283.3|10293.3|10283.3|10292.8|10282.8|3
1621233850000|2021-05-17 06:44:10|10295.3|10285.3|10296.1|10286.1|10296.1|10286.1|10295.3|10285.3|6
1621233860000|2021-05-17 06:44:20|10295.8|10285.8|10298.1|10288.1|10298.1|10288.1|10295.8|10285.8|8
1621233870000|2021-05-17 06:44:30|10297.9|10287.9|10297.9|10287.9|10297.9|10287.9|10297.9|10287.9|1
1621233880000|2021-05-17 06:44:40|10298.1|10288.1|10296.9|10286.9|10298.6|10288.6|10296.5|10286.5|9
1621233890000|2021-05-17 06:44:50|10296.8|10286.8|10295.8|10285.8|10296.8|10286.8|10295.5|10285.5|10
1621233900000|2021-05-17 06:45:00|10295.5|10285.5|10294.8|10284.8|10295.5|10285.5|10294|10284|10
1621233910000|2021-05-17 06:45:10|10295.1|10285.1|10294.5|10284.5|10295.1|10285.1|10294.5|10284.5|4
1621233920000|2021-05-17 06:45:20|10294.8|10284.8|10293.8|10283.8|10294.8|10284.8|10293.8|10283.8|3
1621233930000|2021-05-17 06:45:30|10294|10284|10292.9|10282.9|10294|10284|10292.8|10282.8|9
1621233940000|2021-05-17 06:45:40|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|1
1621233950000|2021-05-17 06:45:50|10292|10282|10293|10283|10293|10283|10290.8|10280.8|12
1621233960000|2021-05-17 06:46:00|10292.6|10282.6|10293.4|10283.4|10293.4|10283.4|10292.6|10282.6|3
1621233970000|2021-05-17 06:46:10|10293.9|10283.9|10294.5|10284.5|10294.9|10284.9|10293.9|10283.9|4
1621233980000|2021-05-17 06:46:20|10294.6|10284.6|10294.5|10284.5|10296.4|10286.4|10293.9|10283.9|14
1621233990000|2021-05-17 06:46:30|10294.8|10284.8|10295.4|10285.4|10296.9|10286.9|10294.8|10284.8|10
1621234000000|2021-05-17 06:46:40|10295.6|10285.6|10297.4|10287.4|10297.4|10287.4|10295.6|10285.6|10
1621234010000|2021-05-17 06:46:50|10297.3|10287.3|10297.8|10287.8|10297.8|10287.8|10297.3|10287.3|4
1621234020000|2021-05-17 06:47:00|10297.5|10287.5|10298.3|10288.3|10298.4|10288.4|10296.6|10286.6|6
1621234030000|2021-05-17 06:47:10|10297.6|10287.6|10298.6|10288.6|10299|10289|10297.6|10287.6|7
1621234040000|2021-05-17 06:47:20|10298.3|10288.3|10300|10290|10300.3|10290.3|10298.3|10288.3|6
1621234050000|2021-05-17 06:47:30|10300.1|10290.1|10301.8|10291.8|10302.3|10292.3|10300.1|10290.1|7
1621234060000|2021-05-17 06:47:40|10301.5|10291.5|10302.5|10292.5|10303|10293|10300.8|10290.8|9
1621234070000|2021-05-17 06:47:50|10302.8|10292.8|10303.8|10293.8|10303.9|10293.9|10302.8|10292.8|7
1621234080000|2021-05-17 06:48:00|10304|10294|10305|10295|10305|10295|10304|10294|4
1621234090000|2021-05-17 06:48:10|10305.5|10295.5|10304.4|10294.4|10307|10297|10304.4|10294.4|15
1621234100000|2021-05-17 06:48:20|10304.8|10294.8|10304|10294|10304.8|10294.8|10303.8|10293.8|6
1621234110000|2021-05-17 06:48:30|10303.6|10293.6|10303|10293|10303.6|10293.6|10302.5|10292.5|5
1621234120000|2021-05-17 06:48:40|10302.5|10292.5|10303.5|10293.5|10303.5|10293.5|10302.5|10292.5|4
1621234130000|2021-05-17 06:48:50|10303.9|10293.9|10304.1|10294.1|10304.1|10294.1|10303.9|10293.9|2
1621234140000|2021-05-17 06:49:00|10304.5|10294.5|10306.1|10296.1|10306.1|10296.1|10304.5|10294.5|3
1621234150000|2021-05-17 06:49:10|10306|10296|10306|10296|10306.4|10296.4|10305.8|10295.8|8
1621234160000|2021-05-17 06:49:20|10306.3|10296.3|10307.9|10297.9|10307.9|10297.9|10306.3|10296.3|4
1621234170000|2021-05-17 06:49:30|10308.3|10298.3|10308|10298|10308.4|10298.4|10308|10298|4
1621234180000|2021-05-17 06:49:40|10308.3|10298.3|10309.4|10299.4|10310.3|10300.3|10308.3|10298.3|11
1621234190000|2021-05-17 06:49:50|10309.6|10299.6|10308|10298|10310.1|10300.1|10308|10298|15
1621234200000|2021-05-17 06:50:00|10308.6|10298.6|10307.4|10297.4|10309.6|10299.6|10306.6|10296.6|13
1621234210000|2021-05-17 06:50:10|10307|10297|10307.8|10297.8|10307.8|10297.8|10305|10295|13
1621234220000|2021-05-17 06:50:20|10307.5|10297.5|10307.1|10297.1|10307.9|10297.9|10306.9|10296.9|13
1621234230000|2021-05-17 06:50:30|10307.4|10297.4|10308.1|10298.1|10308.9|10298.9|10307.3|10297.3|10
1621234240000|2021-05-17 06:50:40|10308|10298|10304.9|10294.9|10308|10298|10304.9|10294.9|14
1621234250000|2021-05-17 06:50:50|10304.6|10294.6|10304.8|10294.8|10304.8|10294.8|10303.3|10293.3|8
1621234260000|2021-05-17 06:51:00|10305.1|10295.1|10304.8|10294.8|10305.5|10295.5|10304.8|10294.8|4
1621234270000|2021-05-17 06:51:10|10305|10295|10305.3|10295.3|10305.5|10295.5|10305|10295|4
1621234280000|2021-05-17 06:51:20|10304.9|10294.9|10301.8|10291.8|10304.9|10294.9|10301.8|10291.8|8
1621234290000|2021-05-17 06:51:30|10301.5|10291.5|10301.8|10291.8|10301.8|10291.8|10301|10291|4
1621234300000|2021-05-17 06:51:40|10302.1|10292.1|10300.5|10290.5|10302.1|10292.1|10300.3|10290.3|4
1621234310000|2021-05-17 06:51:50|10300.3|10290.3|10298.3|10288.3|10300.3|10290.3|10297.9|10287.9|11
1621234320000|2021-05-17 06:52:00|10299|10289|10299.8|10289.8|10300.8|10290.8|10298.4|10288.4|11
1621234330000|2021-05-17 06:52:10|10300.3|10290.3|10300.9|10290.9|10300.9|10290.9|10300.3|10290.3|3
1621234340000|2021-05-17 06:52:20|10301.1|10291.1|10301.4|10291.4|10301.6|10291.6|10300.5|10290.5|6
1621234350000|2021-05-17 06:52:30|10301.3|10291.3|10301|10291|10303.1|10293.1|10301|10291|11
1621234360000|2021-05-17 06:52:40|10300.8|10290.8|10300|10290|10300.8|10290.8|10299|10289|7
1621234370000|2021-05-17 06:52:50|10299.5|10289.5|10299.6|10289.6|10300|10290|10298.1|10288.1|9
1621234380000|2021-05-17 06:53:00|10300|10290|10300.8|10290.8|10300.8|10290.8|10300|10290|5
1621234390000|2021-05-17 06:53:10|10301|10291|10301|10291|10301.8|10291.8|10299.5|10289.5|13
1621234400000|2021-05-17 06:53:20|10301.8|10291.8|10300.1|10290.1|10301.9|10291.9|10300.1|10290.1|9
1621234410000|2021-05-17 06:53:30|10300.8|10290.8|10301.8|10291.8|10301.8|10291.8|10299.9|10289.9|10
1621234420000|2021-05-17 06:53:40|10301|10291|10304.1|10294.1|10304.1|10294.1|10301|10291|6
1621234430000|2021-05-17 06:53:50|10304.5|10294.5|10302.3|10292.3|10304.5|10294.5|10301.5|10291.5|11
1621234440000|2021-05-17 06:54:00|10302.5|10292.5|10298.6|10288.6|10302.9|10292.9|10298.3|10288.3|21
1621234450000|2021-05-17 06:54:10|10298.9|10288.9|10300.9|10290.9|10300.9|10290.9|10298.9|10288.9|6
1621234460000|2021-05-17 06:54:20|10301.5|10291.5|10300.5|10290.5|10301.5|10291.5|10300.5|10290.5|6
1621234470000|2021-05-17 06:54:30|10300.3|10290.3|10300.3|10290.3|10300.8|10290.8|10298.8|10288.8|10
1621234480000|2021-05-17 06:54:40|10300.5|10290.5|10302|10292|10302|10292|10300.3|10290.3|12
1621234490000|2021-05-17 06:54:50|10302.1|10292.1|10302.9|10292.9|10303.1|10293.1|10302.1|10292.1|5
1621234500000|2021-05-17 06:55:00|10302.5|10292.5|10301.3|10291.3|10302.5|10292.5|10300.3|10290.3|17
1621234510000|2021-05-17 06:55:10|10301.5|10291.5|10300.5|10290.5|10301.5|10291.5|10299.5|10289.5|10
1621234520000|2021-05-17 06:55:20|10300.8|10290.8|10300.5|10290.5|10301.3|10291.3|10300.5|10290.5|5
1621234530000|2021-05-17 06:55:30|10300.8|10290.8|10301|10291|10301.5|10291.5|10300.8|10290.8|6
1621234540000|2021-05-17 06:55:40|10301.8|10291.8|10301.3|10291.3|10301.8|10291.8|10300.3|10290.3|6
1621234550000|2021-05-17 06:55:50|10301|10291|10301.3|10291.3|10302|10292|10301|10291|5
1621234560000|2021-05-17 06:56:00|10301|10291|10300.5|10290.5|10301.3|10291.3|10300.5|10290.5|7
1621234570000|2021-05-17 06:56:10|10300.8|10290.8|10300|10290|10301|10291|10299.5|10289.5|11
1621234580000|2021-05-17 06:56:20|10300.3|10290.3|10296.5|10286.5|10301|10291|10296.5|10286.5|12
1621234590000|2021-05-17 06:56:30|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1621234600000|2021-05-17 06:56:40|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|1
1621234610000|2021-05-17 06:56:50|10294.3|10284.3|10293.8|10283.8|10294.3|10284.3|10293.8|10283.8|6
1621234620000|2021-05-17 06:57:00|10293.5|10283.5|10298.3|10288.3|10298.3|10288.3|10293.5|10283.5|12
1621234630000|2021-05-17 06:57:10|10297.5|10287.5|10297.5|10287.5|10298|10288|10297.5|10287.5|5
1621234640000|2021-05-17 06:57:20|10297.3|10287.3|10298|10288|10298.3|10288.3|10296.3|10286.3|9
1621234650000|2021-05-17 06:57:30|10297.5|10287.5|10296.8|10286.8|10297.5|10287.5|10296.8|10286.8|3
1621234660000|2021-05-17 06:57:40|10295.3|10285.3|10296.5|10286.5|10297|10287|10294.5|10284.5|7
1621234670000|2021-05-17 06:57:50|10296.3|10286.3|10297.5|10287.5|10297.5|10287.5|10293.8|10283.8|12
1621234680000|2021-05-17 06:58:00|10297|10287|10296.8|10286.8|10297.8|10287.8|10296.8|10286.8|7
1621234690000|2021-05-17 06:58:10|10297|10287|10296.8|10286.8|10297|10287|10296.5|10286.5|5
1621234700000|2021-05-17 06:58:20|10297|10287|10296.5|10286.5|10297|10287|10296|10286|9
1621234710000|2021-05-17 06:58:30|10296.3|10286.3|10296.5|10286.5|10296.8|10286.8|10295.3|10285.3|10
1621234720000|2021-05-17 06:58:40|10296.8|10286.8|10297|10287|10298.8|10288.8|10296|10286|14
1621234730000|2021-05-17 06:58:50|10296.8|10286.8|10297|10287|10297.3|10287.3|10296.5|10286.5|9
1621234740000|2021-05-17 06:59:00|10297.3|10287.3|10300.3|10290.3|10300.3|10290.3|10297.3|10287.3|8
1621234750000|2021-05-17 06:59:10|10299.5|10289.5|10297|10287|10299.5|10289.5|10296.3|10286.3|16
1621234760000|2021-05-17 06:59:20|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10294.5|10284.5|7
1621234770000|2021-05-17 06:59:30|10296.8|10286.8|10296.8|10286.8|10297|10287|10294.8|10284.8|15
1621234780000|2021-05-17 06:59:40|10297|10287|10295.5|10285.5|10298|10288|10294.8|10284.8|15
1621234790000|2021-05-17 06:59:50|10295|10285|10296|10286|10297.3|10287.3|10294.5|10284.5|15
1621234800000|2021-05-17 07:00:00|10293.8|10283.8|10290.3|10280.3|10293.8|10283.8|10284.5|10274.5|15
1621234810000|2021-05-17 07:00:10|10289.8|10279.8|10289.5|10279.5|10289.8|10279.8|10289.5|10279.5|2
1621234820000|2021-05-17 07:00:20|10289.3|10279.3|10289|10279|10289.5|10279.5|10289|10279|4
1621234830000|2021-05-17 07:00:30|10289.3|10279.3|10296.8|10286.8|10296.8|10286.8|10289.3|10279.3|11
1621234840000|2021-05-17 07:00:40|10297.9|10287.9|10301.1|10291.1|10301.1|10291.1|10297.9|10287.9|5
1621234850000|2021-05-17 07:00:50|10302|10292|10302.8|10292.8|10302.8|10292.8|10302|10292|7
1621234860000|2021-05-17 07:01:00|10302.5|10292.5|10304.3|10294.3|10304.3|10294.3|10302.5|10292.5|12
1621234870000|2021-05-17 07:01:10|10304|10294|10304|10294|10304|10294|10303.5|10293.5|5
1621234880000|2021-05-17 07:01:20|10304.3|10294.3|10304.8|10294.8|10305|10295|10304.3|10294.3|5
1621234890000|2021-05-17 07:01:30|10304.5|10294.5|10305.3|10295.3|10306.3|10296.3|10304|10294|7
1621234900000|2021-05-17 07:01:40|10305.5|10295.5|10306|10296|10306.5|10296.5|10305.5|10295.5|8
1621234910000|2021-05-17 07:01:50|10305.8|10295.8|10305.3|10295.3|10305.8|10295.8|10305.3|10295.3|2
1621234920000|2021-05-17 07:02:00|10305.5|10295.5|10307.5|10297.5|10307.5|10297.5|10305|10295|6
1621234930000|2021-05-17 07:02:10|10307.8|10297.8|10309|10299|10310.5|10300.5|10307.5|10297.5|13
1621234940000|2021-05-17 07:02:20|10308|10298|10308|10298|10309|10299|10308|10298|5
1621234950000|2021-05-17 07:02:30|10309.3|10299.3|10309|10299|10309.3|10299.3|10308.3|10298.3|7
1621234960000|2021-05-17 07:02:40|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|10308|10298|4
1621234970000|2021-05-17 07:02:50|10308.3|10298.3|10309.3|10299.3|10310.5|10300.5|10307.8|10297.8|11
1621234980000|2021-05-17 07:03:00|10309.5|10299.5|10309.3|10299.3|10310|10300|10309.3|10299.3|3
1621234990000|2021-05-17 07:03:10|10308.8|10298.8|10308.3|10298.3|10308.8|10298.8|10308.3|10298.3|2
1621235000000|2021-05-17 07:03:20|10307.8|10297.8|10307.3|10297.3|10307.8|10297.8|10307.3|10297.3|4
1621235010000|2021-05-17 07:03:30|10307.5|10297.5|10309.3|10299.3|10309.3|10299.3|10307.5|10297.5|6
1621235020000|2021-05-17 07:03:40|10308.8|10298.8|10309.3|10299.3|10309.3|10299.3|10308.3|10298.3|5
1621235030000|2021-05-17 07:03:50|10309.5|10299.5|10309.3|10299.3|10309.8|10299.8|10309.3|10299.3|4
1621235040000|2021-05-17 07:04:00|10309.5|10299.5|10311.8|10301.8|10312|10302|10309.5|10299.5|11
1621235050000|2021-05-17 07:04:10|10311.5|10301.5|10310.8|10300.8|10311.5|10301.5|10310.8|10300.8|3
1621235060000|2021-05-17 07:04:20|10310.5|10300.5|10309|10299|10311|10301|10309|10299|8
1621235070000|2021-05-17 07:04:30|10309.5|10299.5|10310|10300|10310|10300|10309.5|10299.5|3
1621235080000|2021-05-17 07:04:40|10310.3|10300.3|10309.8|10299.8|10310.3|10300.3|10309.8|10299.8|3
1621235090000|2021-05-17 07:04:50|10310|10300|10310|10300|10310|10300|10309.8|10299.8|3
1621235100000|2021-05-17 07:05:00|10309.8|10299.8|10309.8|10299.8|10310|10300|10309.8|10299.8|3
1621235110000|2021-05-17 07:05:10|10310|10300|10308.5|10298.5|10310|10300|10308.5|10298.5|6
1621235120000|2021-05-17 07:05:20|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308|10298|3
1621235140000|2021-05-17 07:05:40|10309|10299|10309.3|10299.3|10309.3|10299.3|10309|10299|2
1621235150000|2021-05-17 07:05:50|10309|10299|10309|10299|10309|10299|10309|10299|1
1621235160000|2021-05-17 07:06:00|10309.3|10299.3|10309.5|10299.5|10310.5|10300.5|10309.3|10299.3|5
1621235170000|2021-05-17 07:06:10|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1621235190000|2021-05-17 07:06:30|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|1
1621235200000|2021-05-17 07:06:40|10310|10300|10310.8|10300.8|10310.8|10300.8|10310|10300|2
1621235210000|2021-05-17 07:06:50|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|1
1621235220000|2021-05-17 07:07:00|10310.3|10300.3|10309.5|10299.5|10310.3|10300.3|10309.3|10299.3|3
1621235230000|2021-05-17 07:07:10|10309.3|10299.3|10310.8|10300.8|10310.8|10300.8|10309.3|10299.3|6
1621235240000|2021-05-17 07:07:20|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|1
1621235260000|2021-05-17 07:07:40|10310.3|10300.3|10310.3|10300.3|10310.3|10300.3|10310.3|10300.3|1
1621235280000|2021-05-17 07:08:00|10310|10300|10305.5|10295.5|10310|10300|10305.5|10295.5|6
1621235290000|2021-05-17 07:08:10|10305.3|10295.3|10305|10295|10305.3|10295.3|10305|10295|2
1621235300000|2021-05-17 07:08:20|10304.8|10294.8|10303|10293|10304.8|10294.8|10302.3|10292.3|4
1621235310000|2021-05-17 07:08:30|10303.3|10293.3|10303.5|10293.5|10303.5|10293.5|10303.3|10293.3|2
1621235320000|2021-05-17 07:08:40|10303|10293|10303.8|10293.8|10303.8|10293.8|10302.8|10292.8|4
1621235330000|2021-05-17 07:08:50|10304.1|10294.1|10302.8|10292.8|10304.3|10294.3|10302.8|10292.8|6
1621235340000|2021-05-17 07:09:00|10303.3|10293.3|10303|10293|10303.3|10293.3|10303|10293|2
1621235350000|2021-05-17 07:09:10|10302.8|10292.8|10302.8|10292.8|10302.8|10292.8|10302.8|10292.8|1
1621235380000|2021-05-17 07:09:40|10302.5|10292.5|10301.5|10291.5|10302.5|10292.5|10301.5|10291.5|4
1621235390000|2021-05-17 07:09:50|10301.3|10291.3|10300.3|10290.3|10301.3|10291.3|10300.3|10290.3|3
1621235400000|2021-05-17 07:10:00|10300.5|10290.5|10303.8|10293.8|10303.8|10293.8|10300.5|10290.5|8
1621235410000|2021-05-17 07:10:10|10303.3|10293.3|10299|10289|10303.3|10293.3|10298.5|10288.5|15
1621235420000|2021-05-17 07:10:20|10298.5|10288.5|10297.8|10287.8|10298.5|10288.5|10297.8|10287.8|4
1621235430000|2021-05-17 07:10:30|10298|10288|10299|10289|10299|10289|10298|10288|3
1621235440000|2021-05-17 07:10:40|10298.8|10288.8|10300.8|10290.8|10301.5|10291.5|10298.3|10288.3|8
1621235450000|2021-05-17 07:10:50|10300.5|10290.5|10301.3|10291.3|10301.5|10291.5|10300.5|10290.5|4
1621235460000|2021-05-17 07:11:00|10301.5|10291.5|10301.3|10291.3|10301.8|10291.8|10301.3|10291.3|6
1621235470000|2021-05-17 07:11:10|10301.5|10291.5|10302.5|10292.5|10303|10293|10301.5|10291.5|6
1621235480000|2021-05-17 07:11:20|10302.3|10292.3|10300.8|10290.8|10302.3|10292.3|10300|10290|5
1621235490000|2021-05-17 07:11:30|10301.5|10291.5|10301.8|10291.8|10302|10292|10301.5|10291.5|3
1621235500000|2021-05-17 07:11:40|10301.3|10291.3|10298.5|10288.5|10301.3|10291.3|10298.5|10288.5|2
1621235510000|2021-05-17 07:11:50|10298.8|10288.8|10299|10289|10299.3|10289.3|10298.8|10288.8|3
1621235520000|2021-05-17 07:12:00|10297.5|10287.5|10297.1|10287.1|10298.3|10288.3|10295.4|10285.4|7
1621235530000|2021-05-17 07:12:10|10297.5|10287.5|10296.3|10286.3|10297.5|10287.5|10296.3|10286.3|5
1621235540000|2021-05-17 07:12:20|10296.8|10286.8|10298.3|10288.3|10298.5|10288.5|10296.8|10286.8|10
1621235550000|2021-05-17 07:12:30|10298.8|10288.8|10299|10289|10299.8|10289.8|10298.8|10288.8|3
1621235560000|2021-05-17 07:12:40|10299.5|10289.5|10303.3|10293.3|10303.3|10293.3|10299.5|10289.5|10
1621235570000|2021-05-17 07:12:50|10304|10294|10304.5|10294.5|10305|10295|10304|10294|4
1621235580000|2021-05-17 07:13:00|10305.3|10295.3|10308.6|10298.6|10308.6|10298.6|10305.3|10295.3|6
1621235590000|2021-05-17 07:13:10|10308.3|10298.3|10309.5|10299.5|10310.5|10300.5|10308.3|10298.3|6
1621235600000|2021-05-17 07:13:20|10309.8|10299.8|10312|10302|10312|10302|10309.8|10299.8|4
1621235610000|2021-05-17 07:13:30|10312.3|10302.3|10313|10303|10314.8|10304.8|10312.3|10302.3|5
1621235620000|2021-05-17 07:13:40|10312.8|10302.8|10309.8|10299.8|10312.8|10302.8|10309.8|10299.8|5
1621235630000|2021-05-17 07:13:50|10309.5|10299.5|10307.5|10297.5|10309.5|10299.5|10306|10296|10
1621235640000|2021-05-17 07:14:00|10307.8|10297.8|10307.5|10297.5|10308.3|10298.3|10307.5|10297.5|5
1621235650000|2021-05-17 07:14:10|10307.3|10297.3|10306.5|10296.5|10307.5|10297.5|10306.5|10296.5|6
1621235660000|2021-05-17 07:14:20|10306.8|10296.8|10307|10297|10308.5|10298.5|10306.8|10296.8|4
1621235670000|2021-05-17 07:14:30|10307.5|10297.5|10308.5|10298.5|10309|10299|10307.5|10297.5|6
1621235680000|2021-05-17 07:14:40|10308.3|10298.3|10305.8|10295.8|10308.3|10298.3|10305.5|10295.5|9
1621235690000|2021-05-17 07:14:50|10306.5|10296.5|10306.5|10296.5|10307.5|10297.5|10306|10296|7
1621235700000|2021-05-17 07:15:00|10307|10297|10305|10295|10307.8|10297.8|10305|10295|8
1621235710000|2021-05-17 07:15:10|10304.8|10294.8|10302.8|10292.8|10304.8|10294.8|10302.8|10292.8|6
1621235720000|2021-05-17 07:15:20|10302.5|10292.5|10302.8|10292.8|10302.8|10292.8|10300.5|10290.5|8
1621235740000|2021-05-17 07:15:40|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|1
1621235750000|2021-05-17 07:15:50|10303|10293|10303.5|10293.5|10303.8|10293.8|10303|10293|4
1621235760000|2021-05-17 07:16:00|10305|10295|10306.5|10296.5|10308|10298|10305|10295|10
1621235770000|2021-05-17 07:16:10|10306.3|10296.3|10302.3|10292.3|10306.3|10296.3|10302.3|10292.3|7
1621235780000|2021-05-17 07:16:20|10302|10292|10300.3|10290.3|10302.3|10292.3|10300.3|10290.3|7
1621235790000|2021-05-17 07:16:30|10301.1|10291.1|10302.1|10292.1|10302.1|10292.1|10301.1|10291.1|5
1621235810000|2021-05-17 07:16:50|10302.5|10292.5|10303.8|10293.8|10304|10294|10302.5|10292.5|3
1621235820000|2021-05-17 07:17:00|10303.5|10293.5|10302.3|10292.3|10303.5|10293.5|10302.3|10292.3|5
1621235830000|2021-05-17 07:17:10|10302.8|10292.8|10303.5|10293.5|10304.3|10294.3|10302.8|10292.8|4
1621235840000|2021-05-17 07:17:20|10302.8|10292.8|10301.8|10291.8|10302.8|10292.8|10301.8|10291.8|5
1621235850000|2021-05-17 07:17:30|10302|10292|10300|10290|10302|10292|10300|10290|8
1621235860000|2021-05-17 07:17:40|10299.8|10289.8|10298.8|10288.8|10299.8|10289.8|10298.8|10288.8|3
1621235870000|2021-05-17 07:17:50|10299.3|10289.3|10299.5|10289.5|10299.8|10289.8|10299.3|10289.3|3
1621235880000|2021-05-17 07:18:00|10299.8|10289.8|10302.3|10292.3|10302.3|10292.3|10299.8|10289.8|6
1621235890000|2021-05-17 07:18:10|10302|10292|10300.3|10290.3|10302|10292|10300.3|10290.3|6
1621235900000|2021-05-17 07:18:20|10300.5|10290.5|10301.8|10291.8|10301.8|10291.8|10300.5|10290.5|3
1621235910000|2021-05-17 07:18:30|10301.5|10291.5|10300.8|10290.8|10301.5|10291.5|10300.8|10290.8|3
1621235920000|2021-05-17 07:18:40|10301|10291|10300.5|10290.5|10301|10291|10300|10290|8
1621235930000|2021-05-17 07:18:50|10300.8|10290.8|10301.8|10291.8|10301.8|10291.8|10300.8|10290.8|5
1621235940000|2021-05-17 07:19:00|10302|10292|10302.3|10292.3|10302.5|10292.5|10302|10292|4
1621235950000|2021-05-17 07:19:10|10302|10292|10301.8|10291.8|10302|10292|10301.8|10291.8|2
1621235960000|2021-05-17 07:19:20|10302|10292|10301.5|10291.5|10302.8|10292.8|10301.5|10291.5|6
1621235970000|2021-05-17 07:19:30|10301.8|10291.8|10301.8|10291.8|10301.8|10291.8|10301.8|10291.8|1
1621235980000|2021-05-17 07:19:40|10302.3|10292.3|10301.5|10291.5|10302.3|10292.3|10301.5|10291.5|2
1621235990000|2021-05-17 07:19:50|10301.3|10291.3|10300|10290|10301.3|10291.3|10300|10290|3
1621236010000|2021-05-17 07:20:10|10299.5|10289.5|10297.8|10287.8|10299.5|10289.5|10297.8|10287.8|4
1621236030000|2021-05-17 07:20:30|10296.3|10286.3|10291|10281|10296.3|10286.3|10291|10281|10
1621236040000|2021-05-17 07:20:40|10290.5|10280.5|10290.3|10280.3|10290.5|10280.5|10290.3|10280.3|2
1621236050000|2021-05-17 07:20:50|10290|10280|10287.5|10277.5|10290|10280|10287.3|10277.3|6
1621236060000|2021-05-17 07:21:00|10287.3|10277.3|10286.8|10276.8|10287.3|10277.3|10286.3|10276.3|7
1621236070000|2021-05-17 07:21:10|10287.3|10277.3|10286.5|10276.5|10287.3|10277.3|10286.5|10276.5|3
1621236080000|2021-05-17 07:21:20|10286.3|10276.3|10287|10277|10287|10277|10286.3|10276.3|3
1621236100000|2021-05-17 07:21:40|10285.9|10275.9|10285|10275|10285.9|10275.9|10284|10274|3
1621236110000|2021-05-17 07:21:50|10284.5|10274.5|10284.5|10274.5|10284.8|10274.8|10284.5|10274.5|3
1621236120000|2021-05-17 07:22:00|10285.5|10275.5|10282.3|10272.3|10286|10276|10282.3|10272.3|5
1621236130000|2021-05-17 07:22:10|10282|10272|10281.8|10271.8|10282|10272|10281.8|10271.8|2
1621236140000|2021-05-17 07:22:20|10280.8|10270.8|10278.5|10268.5|10280.8|10270.8|10278.5|10268.5|4
1621236150000|2021-05-17 07:22:30|10278.8|10268.8|10278.8|10268.8|10278.8|10268.8|10278.8|10268.8|1
1621236160000|2021-05-17 07:22:40|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|1
1621236170000|2021-05-17 07:22:50|10279.5|10269.5|10282|10272|10282|10272|10279.5|10269.5|8
1621236180000|2021-05-17 07:23:00|10280.3|10270.3|10279.4|10269.4|10280.4|10270.4|10279.4|10269.4|5
1621236190000|2021-05-17 07:23:10|10279.3|10269.3|10278.3|10268.3|10279.3|10269.3|10278.3|10268.3|2
1621236200000|2021-05-17 07:23:20|10278.5|10268.5|10272.8|10262.8|10278.5|10268.5|10272.8|10262.8|3
1621236210000|2021-05-17 07:23:30|10272.5|10262.5|10270.3|10260.3|10272.5|10262.5|10268.6|10258.6|18
1621236220000|2021-05-17 07:23:40|10270|10260|10269.8|10259.8|10270|10260|10269.5|10259.5|4
1621236230000|2021-05-17 07:23:50|10269.5|10259.5|10269.8|10259.8|10269.8|10259.8|10269.3|10259.3|4
1621236240000|2021-05-17 07:24:00|10270.3|10260.3|10276|10266|10276.8|10266.8|10270.3|10260.3|13
1621236250000|2021-05-17 07:24:10|10276.3|10266.3|10277.8|10267.8|10277.8|10267.8|10275.8|10265.8|7
1621236260000|2021-05-17 07:24:20|10277.5|10267.5|10277.5|10267.5|10277.8|10267.8|10277.5|10267.5|3
1621236270000|2021-05-17 07:24:30|10277.3|10267.3|10275|10265|10277.5|10267.5|10275|10265|6
1621236280000|2021-05-17 07:24:40|10274.8|10264.8|10272.8|10262.8|10274.8|10264.8|10272.5|10262.5|5
1621236290000|2021-05-17 07:24:50|10272.5|10262.5|10272.3|10262.3|10272.5|10262.5|10272|10262|3
1621236300000|2021-05-17 07:25:00|10273.3|10263.3|10273|10263|10273.5|10263.5|10273|10263|3
1621236310000|2021-05-17 07:25:10|10272.8|10262.8|10269.8|10259.8|10272.8|10262.8|10269.8|10259.8|6
1621236330000|2021-05-17 07:25:30|10270.3|10260.3|10271|10261|10271|10261|10270.3|10260.3|3
1621236340000|2021-05-17 07:25:40|10270.8|10260.8|10270.5|10260.5|10270.8|10260.8|10270.5|10260.5|2
1621236350000|2021-05-17 07:25:50|10271.8|10261.8|10270|10260|10271.8|10261.8|10269.3|10259.3|8
1621236360000|2021-05-17 07:26:00|10271|10261|10272.5|10262.5|10272.5|10262.5|10271|10261|2
1621236370000|2021-05-17 07:26:10|10272|10262|10272.5|10262.5|10272.5|10262.5|10272|10262|2
1621236390000|2021-05-17 07:26:30|10272|10262|10271.5|10261.5|10272|10262|10271.5|10261.5|3
1621236400000|2021-05-17 07:26:40|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|1
1621236410000|2021-05-17 07:26:50|10271.5|10261.5|10274|10264|10274|10264|10271.5|10261.5|3
1621236420000|2021-05-17 07:27:00|10273.5|10263.5|10274|10264|10274|10264|10273.5|10263.5|2
1621236430000|2021-05-17 07:27:10|10273.8|10263.8|10273.8|10263.8|10274|10264|10273.8|10263.8|5
1621236440000|2021-05-17 07:27:20|10274|10264|10273.5|10263.5|10274|10264|10273.5|10263.5|3
1621236450000|2021-05-17 07:27:30|10274|10264|10274|10264|10274|10264|10274|10264|1
1621236460000|2021-05-17 07:27:40|10273.5|10263.5|10273.8|10263.8|10273.8|10263.8|10273.5|10263.5|2
1621236470000|2021-05-17 07:27:50|10273.5|10263.5|10272.5|10262.5|10273.5|10263.5|10272.5|10262.5|4
1621236480000|2021-05-17 07:28:00|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|1
1621236490000|2021-05-17 07:28:10|10272.5|10262.5|10274.5|10264.5|10274.5|10264.5|10272.5|10262.5|4
1621236500000|2021-05-17 07:28:20|10274.8|10264.8|10275.3|10265.3|10277.3|10267.3|10274.5|10264.5|9
1621236510000|2021-05-17 07:28:30|10275.5|10265.5|10277.3|10267.3|10277.3|10267.3|10275.3|10265.3|9
1621236520000|2021-05-17 07:28:40|10277.5|10267.5|10277.5|10267.5|10278|10268|10277.5|10267.5|5
1621236530000|2021-05-17 07:28:50|10277.3|10267.3|10277|10267|10277.3|10267.3|10277|10267|2
1621236540000|2021-05-17 07:29:00|10276.8|10266.8|10276.5|10266.5|10276.8|10266.8|10276.5|10266.5|2
1621236550000|2021-05-17 07:29:10|10276.8|10266.8|10278|10268|10278|10268|10276.8|10266.8|4
1621236560000|2021-05-17 07:29:20|10278.3|10268.3|10277.8|10267.8|10278.3|10268.3|10277.8|10267.8|2
1621236570000|2021-05-17 07:29:30|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|1
1621236590000|2021-05-17 07:29:50|10277|10267|10276|10266|10277|10267|10276|10266|5
1621236600000|2021-05-17 07:30:00|10275.8|10265.8|10275.3|10265.3|10276|10266|10274.3|10264.3|11
1621236610000|2021-05-17 07:30:10|10275|10265|10273.5|10263.5|10275|10265|10273.5|10263.5|3
1621236620000|2021-05-17 07:30:20|10275|10265|10274.8|10264.8|10275|10265|10274|10264|4
1621236630000|2021-05-17 07:30:30|10275.5|10265.5|10276.5|10266.5|10276.5|10266.5|10275.5|10265.5|6
1621236640000|2021-05-17 07:30:40|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|10277.3|10267.3|5
1621236660000|2021-05-17 07:31:00|10277.3|10267.3|10276.8|10266.8|10277.5|10267.5|10276.8|10266.8|4
1621236670000|2021-05-17 07:31:10|10276.3|10266.3|10280|10270|10280|10270|10276.3|10266.3|7
1621236680000|2021-05-17 07:31:20|10280.5|10270.5|10280|10270|10280.5|10270.5|10280|10270|3
1621236690000|2021-05-17 07:31:30|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|1
1621236700000|2021-05-17 07:31:40|10280.3|10270.3|10280.3|10270.3|10280.3|10270.3|10280.3|10270.3|1
1621236710000|2021-05-17 07:31:50|10280|10270|10280.3|10270.3|10280.3|10270.3|10280|10270|2
1621236720000|2021-05-17 07:32:00|10280|10270|10280.8|10270.8|10280.8|10270.8|10280|10270|3
1621236730000|2021-05-17 07:32:10|10280.5|10270.5|10280.8|10270.8|10280.8|10270.8|10280.5|10270.5|2
1621236740000|2021-05-17 07:32:20|10280.5|10270.5|10279.5|10269.5|10280.5|10270.5|10279.5|10269.5|4
1621236750000|2021-05-17 07:32:30|10279.8|10269.8|10280|10270|10280|10270|10279.8|10269.8|2
1621236760000|2021-05-17 07:32:40|10279.8|10269.8|10279.5|10269.5|10279.8|10269.8|10279.5|10269.5|2
1621236770000|2021-05-17 07:32:50|10279.3|10269.3|10275.8|10265.8|10279.3|10269.3|10275.8|10265.8|3
1621236780000|2021-05-17 07:33:00|10275|10265|10275|10265|10275|10265|10275|10265|1
1621236790000|2021-05-17 07:33:10|10275.3|10265.3|10277.3|10267.3|10277.3|10267.3|10275|10265|6
1621236800000|2021-05-17 07:33:20|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|1
1621236810000|2021-05-17 07:33:30|10276.5|10266.5|10275.3|10265.3|10276.5|10266.5|10275.3|10265.3|4
1621236820000|2021-05-17 07:33:40|10275|10265|10275|10265|10275.3|10265.3|10274.8|10264.8|5
1621236830000|2021-05-17 07:33:50|10274.5|10264.5|10272.5|10262.5|10274.5|10264.5|10272.5|10262.5|5
1621236840000|2021-05-17 07:34:00|10271.8|10261.8|10271.5|10261.5|10271.8|10261.8|10271.3|10261.3|5
1621236850000|2021-05-17 07:34:10|10271|10261|10271|10261|10271|10261|10271|10261|1
1621236860000|2021-05-17 07:34:20|10270.3|10260.3|10269.3|10259.3|10270.3|10260.3|10269.3|10259.3|6
1621236870000|2021-05-17 07:34:30|10269|10259|10268.5|10258.5|10269.8|10259.8|10268.3|10258.3|9
1621236880000|2021-05-17 07:34:40|10268.3|10258.3|10266.5|10256.5|10268.3|10258.3|10266.3|10256.3|8
1621236890000|2021-05-17 07:34:50|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|1
1621236900000|2021-05-17 07:35:00|10267.8|10257.8|10268|10258|10268|10258|10267.8|10257.8|2
1621236910000|2021-05-17 07:35:10|10267.5|10257.5|10267.3|10257.3|10267.5|10257.5|10267.3|10257.3|2
1621236930000|2021-05-17 07:35:30|10267.5|10257.5|10272|10262|10272.4|10262.4|10267.5|10257.5|6
1621236940000|2021-05-17 07:35:40|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|1
1621236960000|2021-05-17 07:36:00|10272|10262|10272|10262|10272|10262|10272|10262|1
1621236970000|2021-05-17 07:36:10|10272.8|10262.8|10273.8|10263.8|10273.8|10263.8|10272.8|10262.8|2
1621236980000|2021-05-17 07:36:20|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|1
1621237010000|2021-05-17 07:36:50|10274.6|10264.6|10274|10264|10274.9|10264.9|10273.9|10263.9|6
1621237020000|2021-05-17 07:37:00|10273.9|10263.9|10274|10264|10274|10264|10273.8|10263.8|3
1621237030000|2021-05-17 07:37:10|10273.8|10263.8|10271|10261|10273.8|10263.8|10271|10261|5
1621237040000|2021-05-17 07:37:20|10270.8|10260.8|10271|10261|10271|10261|10270.8|10260.8|2
1621237050000|2021-05-17 07:37:30|10270.8|10260.8|10269.8|10259.8|10270.8|10260.8|10269.8|10259.8|3
1621237060000|2021-05-17 07:37:40|10269.5|10259.5|10266.5|10256.5|10269.5|10259.5|10266.5|10256.5|5
1621237080000|2021-05-17 07:38:00|10261.8|10251.8|10258.5|10248.5|10261.8|10251.8|10258.5|10248.5|8
1621237090000|2021-05-17 07:38:10|10258.3|10248.3|10257.5|10247.5|10258.3|10248.3|10256.8|10246.8|13
1621237100000|2021-05-17 07:38:20|10258|10248|10257.5|10247.5|10258|10248|10257.3|10247.3|4
1621237110000|2021-05-17 07:38:30|10257|10247|10256.3|10246.3|10257|10247|10256.3|10246.3|3
1621237120000|2021-05-17 07:38:40|10256|10246|10256|10246|10257|10247|10255.3|10245.3|12
1621237130000|2021-05-17 07:38:50|10255.8|10245.8|10256.5|10246.5|10256.8|10246.8|10255.8|10245.8|4
1621237140000|2021-05-17 07:39:00|10257|10247|10255.8|10245.8|10257|10247|10255.8|10245.8|4
1621237150000|2021-05-17 07:39:10|10256.5|10246.5|10257|10247|10257|10247|10255.8|10245.8|6
1621237160000|2021-05-17 07:39:20|10256.3|10246.3|10256.5|10246.5|10256.5|10246.5|10255.8|10245.8|7
1621237180000|2021-05-17 07:39:40|10257|10247|10257.5|10247.5|10258|10248|10257|10247|8
1621237190000|2021-05-17 07:39:50|10258|10248|10255.8|10245.8|10258|10248|10255.8|10245.8|6
1621237200000|2021-05-17 07:40:00|10256.5|10246.5|10255.8|10245.8|10256.5|10246.5|10255.8|10245.8|5
1621237210000|2021-05-17 07:40:10|10255.5|10245.5|10256.8|10246.8|10257|10247|10255.5|10245.5|7
1621237220000|2021-05-17 07:40:20|10257|10247|10256.8|10246.8|10257|10247|10256.8|10246.8|2
1621237230000|2021-05-17 07:40:30|10256.5|10246.5|10257|10247|10257.3|10247.3|10256.3|10246.3|7
1621237240000|2021-05-17 07:40:40|10256.8|10246.8|10258|10248|10258|10248|10256.8|10246.8|3
1621237250000|2021-05-17 07:40:50|10258.5|10248.5|10259|10249|10259|10249|10258.5|10248.5|3
1621237260000|2021-05-17 07:41:00|10258.8|10248.8|10258.3|10248.3|10259|10249|10258.3|10248.3|4
1621237270000|2021-05-17 07:41:10|10257.5|10247.5|10257|10247|10257.5|10247.5|10257|10247|2
1621237280000|2021-05-17 07:41:20|10256.8|10246.8|10257|10247|10257|10247|10256.5|10246.5|3
1621237290000|2021-05-17 07:41:30|10257.5|10247.5|10258.5|10248.5|10258.5|10248.5|10257.5|10247.5|5
1621237310000|2021-05-17 07:41:50|10258.8|10248.8|10259.3|10249.3|10259.3|10249.3|10258.8|10248.8|3
1621237320000|2021-05-17 07:42:00|10259.8|10249.8|10261.5|10251.5|10261.8|10251.8|10259.8|10249.8|3
1621237330000|2021-05-17 07:42:10|10261|10251|10260|10250|10261|10251|10258.8|10248.8|7
1621237340000|2021-05-17 07:42:20|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.3|10249.3|5
1621237350000|2021-05-17 07:42:30|10259.3|10249.3|10262.8|10252.8|10263|10253|10259.3|10249.3|8
1621237360000|2021-05-17 07:42:40|10262.5|10252.5|10264.3|10254.3|10264.3|10254.3|10261.3|10251.3|11
1621237370000|2021-05-17 07:42:50|10264|10254|10262.8|10252.8|10264|10254|10262.3|10252.3|6
1621237380000|2021-05-17 07:43:00|10263|10253|10263.8|10253.8|10263.8|10253.8|10263|10253|3
1621237390000|2021-05-17 07:43:10|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|10263.8|10253.8|3
1621237400000|2021-05-17 07:43:20|10264|10254|10264|10254|10264|10254|10264|10254|1
1621237410000|2021-05-17 07:43:30|10263.8|10253.8|10263.3|10253.3|10263.8|10253.8|10263.3|10253.3|2
1621237420000|2021-05-17 07:43:40|10263.8|10253.8|10263|10253|10263.8|10253.8|10262.8|10252.8|8
1621237430000|2021-05-17 07:43:50|10262|10252|10259.8|10249.8|10262|10252|10259.8|10249.8|8
1621237440000|2021-05-17 07:44:00|10260|10250|10261.5|10251.5|10261.5|10251.5|10260|10250|4
1621237450000|2021-05-17 07:44:10|10261.8|10251.8|10262.8|10252.8|10262.8|10252.8|10261.8|10251.8|5
1621237460000|2021-05-17 07:44:20|10263|10253|10262.8|10252.8|10263|10253|10261.3|10251.3|8
1621237470000|2021-05-17 07:44:30|10263|10253|10263|10253|10263|10253|10262.8|10252.8|5
1621237480000|2021-05-17 07:44:40|10262.8|10252.8|10264|10254|10264|10254|10262.8|10252.8|3
1621237490000|2021-05-17 07:44:50|10263.5|10253.5|10262.8|10252.8|10263.5|10253.5|10262.8|10252.8|5
1621237500000|2021-05-17 07:45:00|10262.3|10252.3|10260.5|10250.5|10262.3|10252.3|10260.5|10250.5|5
1621237510000|2021-05-17 07:45:10|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|1
1621237520000|2021-05-17 07:45:20|10259.5|10249.5|10255.3|10245.3|10259.5|10249.5|10255.3|10245.3|8
1621237530000|2021-05-17 07:45:30|10255.5|10245.5|10251.3|10241.3|10256|10246|10250.5|10240.5|16
1621237540000|2021-05-17 07:45:40|10251|10241|10247.3|10237.3|10252|10242|10247.3|10237.3|12
1621237550000|2021-05-17 07:45:50|10246.8|10236.8|10246.3|10236.3|10246.8|10236.8|10245.5|10235.5|7
1621237560000|2021-05-17 07:46:00|10246.5|10236.5|10247|10237|10247|10237|10246.3|10236.3|9
1621237570000|2021-05-17 07:46:10|10246.5|10236.5|10246|10236|10246.5|10236.5|10245.5|10235.5|4
1621237580000|2021-05-17 07:46:20|10246.3|10236.3|10249.3|10239.3|10249.5|10239.5|10245.5|10235.5|10
1621237590000|2021-05-17 07:46:30|10249|10239|10248.8|10238.8|10249|10239|10248.5|10238.5|4
1621237600000|2021-05-17 07:46:40|10249|10239|10250|10240|10251.3|10241.3|10249|10239|9
1621237610000|2021-05-17 07:46:50|10251|10241|10251.5|10241.5|10251.8|10241.8|10251|10241|5
1621237620000|2021-05-17 07:47:00|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10250|10240|7
1621237630000|2021-05-17 07:47:10|10251.5|10241.5|10254.3|10244.3|10254.5|10244.5|10251.5|10241.5|10
1621237640000|2021-05-17 07:47:20|10254|10244|10250.8|10240.8|10254|10244|10250.8|10240.8|7
1621237650000|2021-05-17 07:47:30|10251|10241|10248.5|10238.5|10252.3|10242.3|10248.5|10238.5|7
1621237660000|2021-05-17 07:47:40|10248.8|10238.8|10247.5|10237.5|10249.8|10239.8|10247.5|10237.5|14
1621237670000|2021-05-17 07:47:50|10247|10237|10246|10236|10247|10237|10245.3|10235.3|7
1621237680000|2021-05-17 07:48:00|10245.5|10235.5|10246|10236|10246.3|10236.3|10245.5|10235.5|7
1621237690000|2021-05-17 07:48:10|10245.5|10235.5|10249|10239|10249|10239|10245.5|10235.5|9
1621237700000|2021-05-17 07:48:20|10248.5|10238.5|10246.8|10236.8|10248.5|10238.5|10246.8|10236.8|5
1621237710000|2021-05-17 07:48:30|10247|10237|10248|10238|10248.8|10238.8|10247|10237|7
1621237720000|2021-05-17 07:48:40|10249|10239|10248|10238|10249|10239|10247.5|10237.5|6
1621237730000|2021-05-17 07:48:50|10248.5|10238.5|10250.5|10240.5|10250.5|10240.5|10248.5|10238.5|12
1621237740000|2021-05-17 07:49:00|10250.8|10240.8|10255|10245|10255|10245|10250.8|10240.8|6
1621237750000|2021-05-17 07:49:10|10254.5|10244.5|10253.5|10243.5|10254.5|10244.5|10253.3|10243.3|4
1621237760000|2021-05-17 07:49:20|10253.3|10243.3|10252.5|10242.5|10253.3|10243.3|10252.3|10242.3|5
1621237770000|2021-05-17 07:49:30|10252.8|10242.8|10251.3|10241.3|10252.8|10242.8|10251.3|10241.3|6
1621237780000|2021-05-17 07:49:40|10251.5|10241.5|10253.5|10243.5|10253.5|10243.5|10251.5|10241.5|5
1621237790000|2021-05-17 07:49:50|10254|10244|10258|10248|10258|10248|10254|10244|10
1621237800000|2021-05-17 07:50:00|10256.5|10246.5|10252.3|10242.3|10256.5|10246.5|10252|10242|10
1621237810000|2021-05-17 07:50:10|10252.5|10242.5|10254|10244|10254.5|10244.5|10252.5|10242.5|6
1621237820000|2021-05-17 07:50:20|10254.3|10244.3|10253.3|10243.3|10254.3|10244.3|10253.3|10243.3|4
1621237830000|2021-05-17 07:50:30|10253.5|10243.5|10254.5|10244.5|10255.8|10245.8|10253.5|10243.5|8
1621237840000|2021-05-17 07:50:40|10254.3|10244.3|10257.5|10247.5|10257.5|10247.5|10254.3|10244.3|9
1621237850000|2021-05-17 07:50:50|10258|10248|10256.8|10246.8|10258.3|10248.3|10256.8|10246.8|7
1621237860000|2021-05-17 07:51:00|10257.3|10247.3|10258|10248|10258|10248|10256.5|10246.5|7
1621237870000|2021-05-17 07:51:10|10257.5|10247.5|10256.3|10246.3|10258.3|10248.3|10256.3|10246.3|5
1621237910000|2021-05-17 07:51:50|10256.8|10246.8|10260.5|10250.5|10260.5|10250.5|10256.8|10246.8|6
1621237920000|2021-05-17 07:52:00|10259.3|10249.3|10257.5|10247.5|10259.5|10249.5|10257.5|10247.5|6
1621237930000|2021-05-17 07:52:10|10257|10247|10259.3|10249.3|10259.3|10249.3|10257|10247|6
1621237940000|2021-05-17 07:52:20|10258.8|10248.8|10260.5|10250.5|10260.5|10250.5|10258.8|10248.8|8
1621237950000|2021-05-17 07:52:30|10261|10251|10260.5|10250.5|10261|10251|10260.5|10250.5|2
1621237960000|2021-05-17 07:52:40|10260.3|10250.3|10260|10250|10260.3|10250.3|10260|10250|2
1621237970000|2021-05-17 07:52:50|10259.8|10249.8|10267.8|10257.8|10269.5|10259.5|10259.8|10249.8|8
1621237980000|2021-05-17 07:53:00|10267|10257|10266.5|10256.5|10267|10257|10266.5|10256.5|3
1621238020000|2021-05-17 07:53:40|10266.3|10256.3|10266.8|10256.8|10266.8|10256.8|10266.3|10256.3|2
1621238030000|2021-05-17 07:53:50|10266.5|10256.5|10258.8|10248.8|10266.5|10256.5|10258.8|10248.8|13
1621238040000|2021-05-17 07:54:00|10258.5|10248.5|10259|10249|10259|10249|10257.5|10247.5|7
1621238050000|2021-05-17 07:54:10|10259.5|10249.5|10257.8|10247.8|10259.5|10249.5|10257.8|10247.8|6
1621238060000|2021-05-17 07:54:20|10257.5|10247.5|10257|10247|10257.5|10247.5|10257|10247|2
1621238070000|2021-05-17 07:54:30|10257.5|10247.5|10257.8|10247.8|10257.8|10247.8|10257.5|10247.5|2
1621238080000|2021-05-17 07:54:40|10257.5|10247.5|10257|10247|10257.5|10247.5|10256.5|10246.5|5
1621238090000|2021-05-17 07:54:50|10256.8|10246.8|10257|10247|10257|10247|10256.5|10246.5|4
1621238100000|2021-05-17 07:55:00|10256.8|10246.8|10258|10248|10258.5|10248.5|10256.5|10246.5|6
1621238110000|2021-05-17 07:55:10|10257|10247|10266.5|10256.5|10266.5|10256.5|10257|10247|3
1621238120000|2021-05-17 07:55:20|10265.5|10255.5|10264.8|10254.8|10265.5|10255.5|10264.3|10254.3|7
1621238130000|2021-05-17 07:55:30|10264.5|10254.5|10263.5|10253.5|10264.5|10254.5|10263.5|10253.5|3
1621238140000|2021-05-17 07:55:40|10263.3|10253.3|10262.3|10252.3|10263.3|10253.3|10262.3|10252.3|2
1621238150000|2021-05-17 07:55:50|10262|10252|10261.5|10251.5|10262|10252|10261.5|10251.5|3
1621238160000|2021-05-17 07:56:00|10262|10252|10261.5|10251.5|10262|10252|10261.5|10251.5|3
1621238170000|2021-05-17 07:56:10|10260.8|10250.8|10261.5|10251.5|10262.3|10252.3|10260.8|10250.8|5
1621238180000|2021-05-17 07:56:20|10260.8|10250.8|10262|10252|10262.3|10252.3|10260.8|10250.8|4
1621238190000|2021-05-17 07:56:30|10262.3|10252.3|10263.3|10253.3|10264|10254|10262.3|10252.3|6
1621238200000|2021-05-17 07:56:40|10262.8|10252.8|10261.5|10251.5|10262.8|10252.8|10261.5|10251.5|4
1621238210000|2021-05-17 07:56:50|10262|10252|10262|10252|10262|10252|10261.5|10251.5|3
1621238220000|2021-05-17 07:57:00|10262.3|10252.3|10261.5|10251.5|10262.3|10252.3|10261.5|10251.5|2
1621238230000|2021-05-17 07:57:10|10262.3|10252.3|10263.3|10253.3|10263.5|10253.5|10262.3|10252.3|3
1621238240000|2021-05-17 07:57:20|10263.5|10253.5|10265.5|10255.5|10265.5|10255.5|10263.5|10253.5|5
1621238250000|2021-05-17 07:57:30|10265.3|10255.3|10265.5|10255.5|10265.5|10255.5|10264.5|10254.5|3
1621238270000|2021-05-17 07:57:50|10265.3|10255.3|10263.3|10253.3|10265.3|10255.3|10263.3|10253.3|2
1621238290000|2021-05-17 07:58:10|10263|10253|10262.5|10252.5|10263|10253|10262|10252|5
1621238300000|2021-05-17 07:58:20|10262.3|10252.3|10262.5|10252.5|10262.5|10252.5|10261.8|10251.8|7
1621238310000|2021-05-17 07:58:30|10262|10252|10261.8|10251.8|10262|10252|10261.8|10251.8|2
1621238320000|2021-05-17 07:58:40|10261.3|10251.3|10263|10253|10263|10253|10260.5|10250.5|9
1621238330000|2021-05-17 07:58:50|10262.5|10252.5|10261.5|10251.5|10262.5|10252.5|10261.5|10251.5|5
1621238340000|2021-05-17 07:59:00|10262|10252|10262|10252|10262.3|10252.3|10262|10252|3
1621238350000|2021-05-17 07:59:10|10261.5|10251.5|10261.8|10251.8|10261.8|10251.8|10261.5|10251.5|2
1621238360000|2021-05-17 07:59:20|10261.5|10251.5|10263.5|10253.5|10264|10254|10261.5|10251.5|8
1621238370000|2021-05-17 07:59:30|10262.8|10252.8|10263.8|10253.8|10263.8|10253.8|10262.5|10252.5|5
1621238380000|2021-05-17 07:59:40|10264|10254|10264|10254|10264|10254|10264|10254|1
1621238390000|2021-05-17 07:59:50|10264.3|10254.3|10265.8|10255.8|10266|10256|10264.3|10254.3|5
1621238400000|2021-05-17 08:00:00|10265.5|10255.5|10264|10254|10265.5|10255.5|10264|10254|5
1621238410000|2021-05-17 08:00:10|10263.5|10253.5|10262.5|10252.5|10263.5|10253.5|10262.5|10252.5|6
1621238420000|2021-05-17 08:00:20|10262.3|10252.3|10263.3|10253.3|10263.3|10253.3|10261.8|10251.8|4
1621238430000|2021-05-17 08:00:30|10263.8|10253.8|10267.8|10257.8|10268.5|10258.5|10263|10253|9
1621238440000|2021-05-17 08:00:40|10267.3|10257.3|10266|10256|10267.3|10257.3|10264.8|10254.8|6
1621238450000|2021-05-17 08:00:50|10266.3|10256.3|10271.3|10261.3|10272|10262|10266.3|10256.3|15
1621238460000|2021-05-17 08:01:00|10271|10261|10275.3|10265.3|10275.3|10265.3|10269.3|10259.3|15
1621238470000|2021-05-17 08:01:10|10275.6|10265.6|10277|10267|10278.5|10268.5|10275.6|10265.6|13
1621238480000|2021-05-17 08:01:20|10277.5|10267.5|10277.3|10267.3|10278.3|10268.3|10275.3|10265.3|10
1621238490000|2021-05-17 08:01:30|10277|10267|10275|10265|10277.5|10267.5|10275|10265|7
1621238500000|2021-05-17 08:01:40|10274.8|10264.8|10274|10264|10275.3|10265.3|10274|10264|6
1621238510000|2021-05-17 08:01:50|10273.5|10263.5|10272.8|10262.8|10273.8|10263.8|10272.8|10262.8|5
1621238520000|2021-05-17 08:02:00|10272.5|10262.5|10274.5|10264.5|10274.5|10264.5|10271.5|10261.5|8
1621238530000|2021-05-17 08:02:10|10274.3|10264.3|10277|10267|10277.5|10267.5|10274.3|10264.3|8
1621238540000|2021-05-17 08:02:20|10277.3|10267.3|10277|10267|10277.5|10267.5|10275.8|10265.8|9
1621238550000|2021-05-17 08:02:30|10277.3|10267.3|10277.5|10267.5|10277.5|10267.5|10277.3|10267.3|2
1621238560000|2021-05-17 08:02:40|10277.8|10267.8|10279|10269|10279.3|10269.3|10277.8|10267.8|5
1621238570000|2021-05-17 08:02:50|10278.5|10268.5|10278.5|10268.5|10279.5|10269.5|10278.3|10268.3|9
1621238580000|2021-05-17 08:03:00|10278.3|10268.3|10278.5|10268.5|10278.5|10268.5|10278.3|10268.3|2
1621238590000|2021-05-17 08:03:10|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|1
1621238600000|2021-05-17 08:03:20|10277.3|10267.3|10277.3|10267.3|10277.8|10267.8|10277.3|10267.3|4
1621238610000|2021-05-17 08:03:30|10277.5|10267.5|10279.5|10269.5|10279.5|10269.5|10277.5|10267.5|5
1621238620000|2021-05-17 08:03:40|10281.8|10271.8|10284.3|10274.3|10284.5|10274.5|10281|10271|9
1621238630000|2021-05-17 08:03:50|10283.8|10273.8|10284.3|10274.3|10284.8|10274.8|10283.8|10273.8|10
1621238640000|2021-05-17 08:04:00|10284.8|10274.8|10284.8|10274.8|10285.3|10275.3|10284|10274|11
1621238650000|2021-05-17 08:04:10|10285.3|10275.3|10285|10275|10285.3|10275.3|10284.8|10274.8|9
1621238660000|2021-05-17 08:04:20|10284.8|10274.8|10283.8|10273.8|10284.8|10274.8|10283.8|10273.8|4
1621238670000|2021-05-17 08:04:30|10283.3|10273.3|10281.5|10271.5|10283.3|10273.3|10281.5|10271.5|5
1621238680000|2021-05-17 08:04:40|10281.3|10271.3|10282|10272|10282.3|10272.3|10280.5|10270.5|8
1621238690000|2021-05-17 08:04:50|10281.5|10271.5|10281|10271|10281.5|10271.5|10281|10271|2
1621238700000|2021-05-17 08:05:00|10281.5|10271.5|10281.3|10271.3|10281.5|10271.5|10280.3|10270.3|6
1621238710000|2021-05-17 08:05:10|10281.5|10271.5|10282.3|10272.3|10282.5|10272.5|10281.5|10271.5|4
1621238720000|2021-05-17 08:05:20|10282|10272|10280.5|10270.5|10282.3|10272.3|10280.5|10270.5|5
1621238730000|2021-05-17 08:05:30|10280.3|10270.3|10279.3|10269.3|10280.3|10270.3|10278|10268|7
1621238750000|2021-05-17 08:05:50|10278.8|10268.8|10278|10268|10278.8|10268.8|10277.3|10267.3|6
1621238760000|2021-05-17 08:06:00|10277|10267|10276.8|10266.8|10277|10267|10276.3|10266.3|4
1621238770000|2021-05-17 08:06:10|10277.3|10267.3|10277|10267|10279|10269|10277|10267|9
1621238780000|2021-05-17 08:06:20|10277.5|10267.5|10279.3|10269.3|10279.3|10269.3|10277.5|10267.5|5
1621238790000|2021-05-17 08:06:30|10278.5|10268.5|10279.8|10269.8|10279.8|10269.8|10278.3|10268.3|5
1621238800000|2021-05-17 08:06:40|10279.5|10269.5|10280|10270|10280|10270|10279.3|10269.3|3
1621238850000|2021-05-17 08:07:30|10279.8|10269.8|10279.3|10269.3|10279.8|10269.8|10279.3|10269.3|2
1621238860000|2021-05-17 08:07:40|10279.8|10269.8|10281|10271|10281|10271|10279.8|10269.8|4
1621238870000|2021-05-17 08:07:50|10281.3|10271.3|10281.3|10271.3|10281.8|10271.8|10281.3|10271.3|4
1621238880000|2021-05-17 08:08:00|10281|10271|10280.8|10270.8|10281|10271|10280.3|10270.3|6
1621238890000|2021-05-17 08:08:10|10281|10271|10281|10271|10281|10271|10281|10271|1
1621238900000|2021-05-17 08:08:20|10280.5|10270.5|10281|10271|10281|10271|10279.8|10269.8|5
1621238910000|2021-05-17 08:08:30|10281.3|10271.3|10282|10272|10282|10272|10281.3|10271.3|6
1621238920000|2021-05-17 08:08:40|10283.5|10273.5|10283.5|10273.5|10283.8|10273.8|10282.8|10272.8|5
1621238930000|2021-05-17 08:08:50|10283.8|10273.8|10284.5|10274.5|10285|10275|10283.8|10273.8|4
1621238940000|2021-05-17 08:09:00|10284|10274|10284|10274|10284.5|10274.5|10283.5|10273.5|7
1621238950000|2021-05-17 08:09:10|10283.5|10273.5|10283.5|10273.5|10283.5|10273.5|10283|10273|3
1621238970000|2021-05-17 08:09:30|10284|10274|10284.5|10274.5|10284.8|10274.8|10284|10274|6
1621238980000|2021-05-17 08:09:40|10285.5|10275.5|10286.5|10276.5|10287.3|10277.3|10285.5|10275.5|6
1621238990000|2021-05-17 08:09:50|10286.3|10276.3|10285.5|10275.5|10286.3|10276.3|10285.5|10275.5|3
1621239000000|2021-05-17 08:10:00|10285|10275|10284|10274|10285|10275|10283.8|10273.8|4
1621239010000|2021-05-17 08:10:10|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|1
1621239020000|2021-05-17 08:10:20|10284.8|10274.8|10284.3|10274.3|10284.8|10274.8|10284.3|10274.3|3
1621239030000|2021-05-17 08:10:30|10283.5|10273.5|10283.5|10273.5|10283.5|10273.5|10283.5|10273.5|1
1621239040000|2021-05-17 08:10:40|10283.3|10273.3|10281.8|10271.8|10283.5|10273.5|10281.8|10271.8|7
1621239050000|2021-05-17 08:10:50|10281.5|10271.5|10281.5|10271.5|10281.8|10271.8|10280.8|10270.8|6
1621239080000|2021-05-17 08:11:20|10281.3|10271.3|10279.5|10269.5|10281.3|10271.3|10279.5|10269.5|3
1621239090000|2021-05-17 08:11:30|10279.3|10269.3|10280.5|10270.5|10280.5|10270.5|10278.5|10268.5|6
1621239100000|2021-05-17 08:11:40|10281|10271|10282.5|10272.5|10282.5|10272.5|10280.5|10270.5|8
1621239110000|2021-05-17 08:11:50|10282|10272|10280.5|10270.5|10282|10272|10280.5|10270.5|11
1621239120000|2021-05-17 08:12:00|10280.3|10270.3|10283.5|10273.5|10283.5|10273.5|10280.3|10270.3|9
1621239130000|2021-05-17 08:12:10|10283.3|10273.3|10280.3|10270.3|10283.3|10273.3|10280.3|10270.3|7
1621239140000|2021-05-17 08:12:20|10280.5|10270.5|10282.1|10272.1|10282.1|10272.1|10280.5|10270.5|5
1621239150000|2021-05-17 08:12:30|10282.9|10272.9|10283.5|10273.5|10283.5|10273.5|10282.9|10272.9|2
1621239170000|2021-05-17 08:12:50|10283.3|10273.3|10281.5|10271.5|10283.3|10273.3|10281.5|10271.5|8
1621239180000|2021-05-17 08:13:00|10281.3|10271.3|10279.8|10269.8|10281.3|10271.3|10279.5|10269.5|10
1621239190000|2021-05-17 08:13:10|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|10279.3|10269.3|3
1621239200000|2021-05-17 08:13:20|10280.3|10270.3|10279.5|10269.5|10280.3|10270.3|10279.5|10269.5|2
1621239210000|2021-05-17 08:13:30|10279.8|10269.8|10278.8|10268.8|10279.8|10269.8|10278.8|10268.8|6
1621239230000|2021-05-17 08:13:50|10278.5|10268.5|10277.8|10267.8|10278.8|10268.8|10276.5|10266.5|13
1621239240000|2021-05-17 08:14:00|10278|10268|10277.5|10267.5|10278|10268|10277.5|10267.5|3
1621239250000|2021-05-17 08:14:10|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|1
1621239260000|2021-05-17 08:14:20|10276|10266|10272.8|10262.8|10276|10266|10272.8|10262.8|3
1621239270000|2021-05-17 08:14:30|10272.3|10262.3|10275.5|10265.5|10275.5|10265.5|10272.3|10262.3|6
1621239280000|2021-05-17 08:14:40|10275|10265|10276.3|10266.3|10276.5|10266.5|10275|10265|6
1621239290000|2021-05-17 08:14:50|10276.5|10266.5|10277.5|10267.5|10277.5|10267.5|10276.5|10266.5|3
1621239300000|2021-05-17 08:15:00|10277.3|10267.3|10276|10266|10277.3|10267.3|10276|10266|3
1621239310000|2021-05-17 08:15:10|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|1
1621239330000|2021-05-17 08:15:30|10276.3|10266.3|10276|10266|10276.3|10266.3|10276|10266|2
1621239340000|2021-05-17 08:15:40|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10276.3|10266.3|2
1621239350000|2021-05-17 08:15:50|10276.8|10266.8|10278|10268|10278|10268|10276.8|10266.8|2
1621239360000|2021-05-17 08:16:00|10278.5|10268.5|10278.8|10268.8|10278.8|10268.8|10278.5|10268.5|2
1621239370000|2021-05-17 08:16:10|10277.3|10267.3|10277.5|10267.5|10277.5|10267.5|10277.3|10267.3|2
1621239380000|2021-05-17 08:16:20|10277.3|10267.3|10277.5|10267.5|10277.5|10267.5|10277.3|10267.3|6
1621239390000|2021-05-17 08:16:30|10277.3|10267.3|10277|10267|10277.3|10267.3|10277|10267|2
1621239400000|2021-05-17 08:16:40|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|1
1621239420000|2021-05-17 08:17:00|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|1
1621239430000|2021-05-17 08:17:10|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|1
1621239440000|2021-05-17 08:17:20|10277.5|10267.5|10277.5|10267.5|10277.8|10267.8|10277.5|10267.5|3
1621239450000|2021-05-17 08:17:30|10277.8|10267.8|10278.3|10268.3|10278.8|10268.8|10277.3|10267.3|8
1621239460000|2021-05-17 08:17:40|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|10278.3|10268.3|7
1621239470000|2021-05-17 08:17:50|10278.8|10268.8|10278.5|10268.5|10278.8|10268.8|10278.5|10268.5|2
1621239480000|2021-05-17 08:18:00|10278.3|10268.3|10280.3|10270.3|10280.5|10270.5|10278.3|10268.3|6
1621239490000|2021-05-17 08:18:10|10279.8|10269.8|10279.5|10269.5|10279.8|10269.8|10279.5|10269.5|2
1621239500000|2021-05-17 08:18:20|10279.8|10269.8|10279.8|10269.8|10280.5|10270.5|10279.8|10269.8|4
1621239510000|2021-05-17 08:18:30|10280.3|10270.3|10279.3|10269.3|10280.3|10270.3|10279.3|10269.3|5
1621239520000|2021-05-17 08:18:40|10279|10269|10277.5|10267.5|10279|10269|10277.5|10267.5|5
1621239530000|2021-05-17 08:18:50|10277.3|10267.3|10275.8|10265.8|10277.3|10267.3|10275.8|10265.8|4
1621239540000|2021-05-17 08:19:00|10275.3|10265.3|10276|10266|10276|10266|10275.3|10265.3|3
1621239550000|2021-05-17 08:19:10|10275.5|10265.5|10276|10266|10276|10266|10275.5|10265.5|2
1621239560000|2021-05-17 08:19:20|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|1
1621239570000|2021-05-17 08:19:30|10276.8|10266.8|10276.5|10266.5|10276.8|10266.8|10276|10266|5
1621239580000|2021-05-17 08:19:40|10276.8|10266.8|10277.5|10267.5|10277.5|10267.5|10276.8|10266.8|2
1621239590000|2021-05-17 08:19:50|10277.8|10267.8|10276.3|10266.3|10277.8|10267.8|10276.3|10266.3|4
1621239600000|2021-05-17 08:20:00|10276|10266|10275.5|10265.5|10276.5|10266.5|10275.3|10265.3|10
1621239610000|2021-05-17 08:20:10|10276|10266|10275.5|10265.5|10276|10266|10275.5|10265.5|2
1621239620000|2021-05-17 08:20:20|10275.3|10265.3|10274|10264|10275.3|10265.3|10273.8|10263.8|3
1621239630000|2021-05-17 08:20:30|10273.8|10263.8|10275|10265|10275|10265|10273.8|10263.8|5
1621239640000|2021-05-17 08:20:40|10275.3|10265.3|10272.8|10262.8|10275.3|10265.3|10272.8|10262.8|3
1621239650000|2021-05-17 08:20:50|10272.5|10262.5|10270|10260|10272.5|10262.5|10270|10260|5
1621239660000|2021-05-17 08:21:00|10269.5|10259.5|10269.5|10259.5|10270.3|10260.3|10269.3|10259.3|11
1621239670000|2021-05-17 08:21:10|10270|10260|10271.8|10261.8|10272|10262|10270|10260|7
1621239680000|2021-05-17 08:21:20|10272.3|10262.3|10275|10265|10275|10265|10272.3|10262.3|5
1621239690000|2021-05-17 08:21:30|10275.3|10265.3|10276.3|10266.3|10276.3|10266.3|10275.3|10265.3|2
1621239700000|2021-05-17 08:21:40|10276.5|10266.5|10275|10265|10277.3|10267.3|10275|10265|6
1621239710000|2021-05-17 08:21:50|10274.8|10264.8|10277|10267|10277|10267|10274.8|10264.8|11
1621239720000|2021-05-17 08:22:00|10277.3|10267.3|10272.1|10262.1|10277.3|10267.3|10272.1|10262.1|4
1621239740000|2021-05-17 08:22:20|10271.6|10261.6|10271.3|10261.3|10272|10262|10270.5|10260.5|6
1621239760000|2021-05-17 08:22:40|10271.5|10261.5|10273.5|10263.5|10273.5|10263.5|10271.5|10261.5|3
1621239770000|2021-05-17 08:22:50|10273.3|10263.3|10276.8|10266.8|10276.8|10266.8|10273.3|10263.3|6
1621239780000|2021-05-17 08:23:00|10277.3|10267.3|10279.5|10269.5|10279.5|10269.5|10277|10267|8
1621239790000|2021-05-17 08:23:10|10279.3|10269.3|10281.5|10271.5|10281.5|10271.5|10279.3|10269.3|8
1621239800000|2021-05-17 08:23:20|10281.3|10271.3|10279|10269|10281.3|10271.3|10278.8|10268.8|5
1621239810000|2021-05-17 08:23:30|10278.5|10268.5|10278.8|10268.8|10278.8|10268.8|10278.5|10268.5|2
1621239820000|2021-05-17 08:23:40|10279.3|10269.3|10280|10270|10280.3|10270.3|10279.3|10269.3|5
1621239840000|2021-05-17 08:24:00|10280.3|10270.3|10281.3|10271.3|10281.3|10271.3|10280.3|10270.3|3
1621239850000|2021-05-17 08:24:10|10281.5|10271.5|10282.5|10272.5|10283.5|10273.5|10281.5|10271.5|9
1621239860000|2021-05-17 08:24:20|10282.3|10272.3|10285|10275|10285|10275|10282.3|10272.3|5
1621239870000|2021-05-17 08:24:30|10285.3|10275.3|10286.8|10276.8|10286.8|10276.8|10284.8|10274.8|7
1621239880000|2021-05-17 08:24:40|10286.5|10276.5|10285.8|10275.8|10286.5|10276.5|10285.5|10275.5|4
1621239890000|2021-05-17 08:24:50|10285.5|10275.5|10285.8|10275.8|10286.5|10276.5|10285.5|10275.5|4
1621239900000|2021-05-17 08:25:00|10284.3|10274.3|10284.5|10274.5|10284.5|10274.5|10284.3|10274.3|2
1621239910000|2021-05-17 08:25:10|10284.3|10274.3|10282.5|10272.5|10284.3|10274.3|10282.3|10272.3|5
1621239920000|2021-05-17 08:25:20|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|1
1621239930000|2021-05-17 08:25:30|10282|10272|10279|10269|10282|10272|10279|10269|10
1621239940000|2021-05-17 08:25:40|10278.8|10268.8|10277.8|10267.8|10278.8|10268.8|10277.8|10267.8|4
1621239950000|2021-05-17 08:25:50|10278.3|10268.3|10279|10269|10280|10270|10278.3|10268.3|4
1621239960000|2021-05-17 08:26:00|10278.8|10268.8|10279.3|10269.3|10279.5|10269.5|10278|10268|7
1621239970000|2021-05-17 08:26:10|10279|10269|10279|10269|10279|10269|10278.3|10268.3|4
1621239990000|2021-05-17 08:26:30|10279.3|10269.3|10280.3|10270.3|10280.3|10270.3|10279.3|10269.3|3
1621240000000|2021-05-17 08:26:40|10280.5|10270.5|10275.3|10265.3|10282.5|10272.5|10275.3|10265.3|9
1621240010000|2021-05-17 08:26:50|10274.8|10264.8|10276.3|10266.3|10276.3|10266.3|10274.8|10264.8|3
1621240020000|2021-05-17 08:27:00|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|10275.3|10265.3|4
1621240030000|2021-05-17 08:27:10|10276.3|10266.3|10275.8|10265.8|10276.3|10266.3|10275.8|10265.8|2
1621240040000|2021-05-17 08:27:20|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10276.3|10266.3|2
1621240050000|2021-05-17 08:27:30|10277|10267|10276.8|10266.8|10277|10267|10276.5|10266.5|4
1621240070000|2021-05-17 08:27:50|10277|10267|10277.3|10267.3|10277.3|10267.3|10277|10267|2
1621240080000|2021-05-17 08:28:00|10277|10267|10277|10267|10277.3|10267.3|10277|10267|3
1621240090000|2021-05-17 08:28:10|10277.3|10267.3|10277.8|10267.8|10277.8|10267.8|10277.3|10267.3|3
1621240110000|2021-05-17 08:28:30|10278|10268|10278.3|10268.3|10278.3|10268.3|10278|10268|2
1621240120000|2021-05-17 08:28:40|10279|10269|10279.5|10269.5|10280|10270|10279|10269|4
1621240130000|2021-05-17 08:28:50|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|1
1621240150000|2021-05-17 08:29:10|10278.8|10268.8|10276.6|10266.6|10278.8|10268.8|10276.6|10266.6|6
1621240160000|2021-05-17 08:29:20|10277.5|10267.5|10277.8|10267.8|10278|10268|10277.5|10267.5|4
1621240170000|2021-05-17 08:29:30|10277.5|10267.5|10278.8|10268.8|10278.8|10268.8|10277.5|10267.5|5
1621240180000|2021-05-17 08:29:40|10279|10269|10278.5|10268.5|10279|10269|10278.5|10268.5|5
1621240190000|2021-05-17 08:29:50|10278.8|10268.8|10278.5|10268.5|10278.8|10268.8|10278.5|10268.5|4
1621240230000|2021-05-17 08:30:30|10278.8|10268.8|10278.8|10268.8|10278.8|10268.8|10278.8|10268.8|1
1621240240000|2021-05-17 08:30:40|10279|10269|10280.3|10270.3|10280.3|10270.3|10279|10269|2
1621240250000|2021-05-17 08:30:50|10279.8|10269.8|10280.3|10270.3|10280.3|10270.3|10279.8|10269.8|6
1621240260000|2021-05-17 08:31:00|10280|10270|10280|10270|10280|10270|10280|10270|1
1621240270000|2021-05-17 08:31:10|10279.8|10269.8|10279.5|10269.5|10279.8|10269.8|10279.5|10269.5|2
1621240280000|2021-05-17 08:31:20|10280|10270|10279.8|10269.8|10280|10270|10279.8|10269.8|2
1621240300000|2021-05-17 08:31:40|10280|10270|10283|10273|10283|10273|10280|10270|6
1621240310000|2021-05-17 08:31:50|10282.8|10272.8|10283|10273|10283|10273|10282.8|10272.8|2
1621240330000|2021-05-17 08:32:10|10283.3|10273.3|10284|10274|10284|10274|10283.3|10273.3|4
1621240340000|2021-05-17 08:32:20|10284.3|10274.3|10283.5|10273.5|10285.5|10275.5|10283.3|10273.3|6
1621240360000|2021-05-17 08:32:40|10283.3|10273.3|10283.5|10273.5|10283.5|10273.5|10283|10273|4
1621240400000|2021-05-17 08:33:20|10283.8|10273.8|10283.8|10273.8|10283.8|10273.8|10283.8|10273.8|1
1621240430000|2021-05-17 08:33:50|10283.5|10273.5|10281.5|10271.5|10283.5|10273.5|10281.5|10271.5|3
1621240440000|2021-05-17 08:34:00|10281.3|10271.3|10281|10271|10281.3|10271.3|10280|10270|6
1621240450000|2021-05-17 08:34:10|10281.5|10271.5|10281.3|10271.3|10282|10272|10281.3|10271.3|4
1621240460000|2021-05-17 08:34:20|10281|10271|10281|10271|10281|10271|10281|10271|1
1621240470000|2021-05-17 08:34:30|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|1
1621240480000|2021-05-17 08:34:40|10280.8|10270.8|10280.3|10270.3|10280.8|10270.8|10280|10270|4
1621240490000|2021-05-17 08:34:50|10280|10270|10280.3|10270.3|10280.3|10270.3|10280|10270|4
1621240500000|2021-05-17 08:35:00|10280.5|10270.5|10278.3|10268.3|10280.5|10270.5|10278.3|10268.3|8
1621240510000|2021-05-17 08:35:10|10277.8|10267.8|10277.3|10267.3|10277.8|10267.8|10275.8|10265.8|7
1621240520000|2021-05-17 08:35:20|10277|10267|10277|10267|10277.3|10267.3|10276.5|10266.5|4
1621240530000|2021-05-17 08:35:30|10276.5|10266.5|10277|10267|10277.3|10267.3|10276.5|10266.5|5
1621240540000|2021-05-17 08:35:40|10278|10268|10278.3|10268.3|10278.3|10268.3|10278|10268|2
1621240550000|2021-05-17 08:35:50|10278|10268|10270.3|10260.3|10278|10268|10270.3|10260.3|5
1621240560000|2021-05-17 08:36:00|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|1
1621240570000|2021-05-17 08:36:10|10269.4|10259.4|10270.3|10260.3|10270.3|10260.3|10269.4|10259.4|3
1621240590000|2021-05-17 08:36:30|10270|10260|10270.3|10260.3|10270.3|10260.3|10270|10260|2
1621240600000|2021-05-17 08:36:40|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|1
1621240610000|2021-05-17 08:36:50|10271|10261|10271.8|10261.8|10272|10262|10271|10261|5
1621240630000|2021-05-17 08:37:10|10272|10262|10272.8|10262.8|10272.8|10262.8|10272|10262|6
1621240640000|2021-05-17 08:37:20|10273|10263|10273|10263|10273|10263|10273|10263|1
1621240670000|2021-05-17 08:37:50|10272.5|10262.5|10274|10264|10274|10264|10272.5|10262.5|5
1621240680000|2021-05-17 08:38:00|10274.3|10264.3|10275.3|10265.3|10275.3|10265.3|10274.3|10264.3|3
1621240740000|2021-05-17 08:39:00|10276|10266|10276|10266|10276|10266|10276|10266|1
1621240830000|2021-05-17 08:40:30|10276.3|10266.3|10275.8|10265.8|10276.3|10266.3|10275.8|10265.8|2
1621240840000|2021-05-17 08:40:40|10276|10266|10276|10266|10276|10266|10276|10266|1
1621240860000|2021-05-17 08:41:00|10279.5|10269.5|10279.8|10269.8|10279.8|10269.8|10279.5|10269.5|2
1621240880000|2021-05-17 08:41:20|10280|10270|10280.3|10270.3|10280.3|10270.3|10280|10270|2
1621240890000|2021-05-17 08:41:30|10281.3|10271.3|10283.8|10273.8|10283.8|10273.8|10281.3|10271.3|6
1621240900000|2021-05-17 08:41:40|10284|10274|10286.5|10276.5|10286.5|10276.5|10284|10274|7
1621240920000|2021-05-17 08:42:00|10287.5|10277.5|10289.8|10279.8|10289.8|10279.8|10287.5|10277.5|5
1621240930000|2021-05-17 08:42:10|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|1
1621240940000|2021-05-17 08:42:20|10289.3|10279.3|10287.5|10277.5|10289.3|10279.3|10287.5|10277.5|2
1621240950000|2021-05-17 08:42:30|10286.3|10276.3|10286.5|10276.5|10286.5|10276.5|10286.3|10276.3|2
1621240970000|2021-05-17 08:42:50|10286.3|10276.3|10285|10275|10286.3|10276.3|10285|10275|4
1621240980000|2021-05-17 08:43:00|10284.8|10274.8|10284.8|10274.8|10284.8|10274.8|10284.8|10274.8|1
1621240990000|2021-05-17 08:43:10|10285|10275|10285.5|10275.5|10285.5|10275.5|10285|10275|3
1621241000000|2021-05-17 08:43:20|10285.8|10275.8|10286.5|10276.5|10286.5|10276.5|10285.8|10275.8|4
1621241010000|2021-05-17 08:43:30|10286.3|10276.3|10284.8|10274.8|10286.3|10276.3|10284.8|10274.8|4
1621241020000|2021-05-17 08:43:40|10284.5|10274.5|10284.5|10274.5|10284.5|10274.5|10284.5|10274.5|1
1621241040000|2021-05-17 08:44:00|10284.3|10274.3|10286.3|10276.3|10286.5|10276.5|10284.3|10274.3|4
1621241050000|2021-05-17 08:44:10|10286.5|10276.5|10286.3|10276.3|10286.8|10276.8|10286.3|10276.3|4
1621241060000|2021-05-17 08:44:20|10286|10276|10285.3|10275.3|10286|10276|10285.3|10275.3|2
1621241070000|2021-05-17 08:44:30|10285|10275|10284.8|10274.8|10285.3|10275.3|10284.8|10274.8|3
1621241080000|2021-05-17 08:44:40|10285.5|10275.5|10286.3|10276.3|10286.3|10276.3|10285.5|10275.5|4
1621241090000|2021-05-17 08:44:50|10286.5|10276.5|10287.5|10277.5|10287.5|10277.5|10286.5|10276.5|4
1621241110000|2021-05-17 08:45:10|10287.8|10277.8|10289.5|10279.5|10289.5|10279.5|10287.8|10277.8|7
1621241120000|2021-05-17 08:45:20|10290|10280|10290.5|10280.5|10290.8|10280.8|10289.5|10279.5|6
1621241130000|2021-05-17 08:45:30|10290.8|10280.8|10291|10281|10291.3|10281.3|10290.5|10280.5|4
1621241140000|2021-05-17 08:45:40|10291.3|10281.3|10292.5|10282.5|10292.5|10282.5|10291.3|10281.3|3
1621241150000|2021-05-17 08:45:50|10293|10283|10293.3|10283.3|10293.3|10283.3|10293|10283|2
1621241180000|2021-05-17 08:46:20|10293|10283|10294|10284|10294|10284|10293|10283|3
1621241200000|2021-05-17 08:46:40|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10292.8|10282.8|7
1621241210000|2021-05-17 08:46:50|10293.5|10283.5|10292.8|10282.8|10293.5|10283.5|10292.3|10282.3|4
1621241220000|2021-05-17 08:47:00|10293|10283|10292.8|10282.8|10293.8|10283.8|10292.8|10282.8|4
1621241230000|2021-05-17 08:47:10|10292.5|10282.5|10293.8|10283.8|10294|10284|10292.5|10282.5|4
1621241240000|2021-05-17 08:47:20|10293|10283|10293.3|10283.3|10293.3|10283.3|10291.3|10281.3|5
1621241250000|2021-05-17 08:47:30|10292.5|10282.5|10293.3|10283.3|10293.3|10283.3|10292.3|10282.3|5
1621241260000|2021-05-17 08:47:40|10292.5|10282.5|10291.5|10281.5|10292.5|10282.5|10291.5|10281.5|4
1621241270000|2021-05-17 08:47:50|10291.3|10281.3|10291|10281|10291.3|10281.3|10290.3|10280.3|6
1621241280000|2021-05-17 08:48:00|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|10291|10281|3
1621241300000|2021-05-17 08:48:20|10290.8|10280.8|10291.3|10281.3|10291.3|10281.3|10290.8|10280.8|2
1621241310000|2021-05-17 08:48:30|10292|10282|10292|10282|10292|10282|10292|10282|1
1621241320000|2021-05-17 08:48:40|10291.3|10281.3|10291.8|10281.8|10291.8|10281.8|10290.5|10280.5|4
1621241330000|2021-05-17 08:48:50|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|1
1621241360000|2021-05-17 08:49:20|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|1
1621241370000|2021-05-17 08:49:30|10294.5|10284.5|10295.8|10285.8|10295.8|10285.8|10294.5|10284.5|4
1621241380000|2021-05-17 08:49:40|10295.3|10285.3|10295|10285|10295.3|10285.3|10295|10285|2
1621241390000|2021-05-17 08:49:50|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|1
1621241400000|2021-05-17 08:50:00|10296|10286|10296|10286|10296|10286|10295.8|10285.8|3
1621241410000|2021-05-17 08:50:10|10295.8|10285.8|10295|10285|10295.8|10285.8|10295|10285|3
1621241420000|2021-05-17 08:50:20|10294.8|10284.8|10294|10284|10294.8|10284.8|10294|10284|5
1621241430000|2021-05-17 08:50:30|10293.5|10283.5|10293.5|10283.5|10293.8|10283.8|10293.5|10283.5|3
1621241450000|2021-05-17 08:50:50|10293.8|10283.8|10296.3|10286.3|10296.3|10286.3|10293.8|10283.8|5
1621241460000|2021-05-17 08:51:00|10297|10287|10296|10286|10297|10287|10296|10286|4
1621241470000|2021-05-17 08:51:10|10295|10285|10294|10284|10295|10285|10294|10284|2
1621241480000|2021-05-17 08:51:20|10294.9|10284.9|10296.6|10286.6|10296.6|10286.6|10294.9|10284.9|5
1621241490000|2021-05-17 08:51:30|10297.6|10287.6|10306.3|10296.3|10306.3|10296.3|10297.6|10287.6|4
1621241500000|2021-05-17 08:51:40|10306.5|10296.5|10308.8|10298.8|10308.8|10298.8|10306.5|10296.5|13
1621241510000|2021-05-17 08:51:50|10309|10299|10310|10300|10310.5|10300.5|10308|10298|17
1621241520000|2021-05-17 08:52:00|10309.8|10299.8|10308.8|10298.8|10310|10300|10306.5|10296.5|12
1621241530000|2021-05-17 08:52:10|10308.3|10298.3|10306.3|10296.3|10308.3|10298.3|10306.3|10296.3|4
1621241540000|2021-05-17 08:52:20|10306|10296|10306.5|10296.5|10306.5|10296.5|10306|10296|3
1621241550000|2021-05-17 08:52:30|10306.8|10296.8|10306.5|10296.5|10307|10297|10306.5|10296.5|3
1621241560000|2021-05-17 08:52:40|10306.3|10296.3|10306.5|10296.5|10306.5|10296.5|10306|10296|4
1621241570000|2021-05-17 08:52:50|10306|10296|10306.3|10296.3|10306.3|10296.3|10306|10296|2
1621241580000|2021-05-17 08:53:00|10305.8|10295.8|10305.8|10295.8|10305.8|10295.8|10305.5|10295.5|3
1621241620000|2021-05-17 08:53:40|10305.5|10295.5|10304.3|10294.3|10305.8|10295.8|10303.5|10293.5|5
1621241630000|2021-05-17 08:53:50|10303.8|10293.8|10303.3|10293.3|10303.8|10293.8|10303.3|10293.3|3
1621241640000|2021-05-17 08:54:00|10303|10293|10301.8|10291.8|10303|10293|10301.8|10291.8|3
1621241650000|2021-05-17 08:54:10|10301.5|10291.5|10300.3|10290.3|10301.5|10291.5|10300.3|10290.3|3
1621241660000|2021-05-17 08:54:20|10300|10290|10300|10290|10300|10290|10300|10290|1
1621241670000|2021-05-17 08:54:30|10300.3|10290.3|10300.3|10290.3|10300.3|10290.3|10300.3|10290.3|1
1621241680000|2021-05-17 08:54:40|10300.5|10290.5|10300.5|10290.5|10300.5|10290.5|10300.5|10290.5|1
1621241690000|2021-05-17 08:54:50|10300.3|10290.3|10300|10290|10300.3|10290.3|10300|10290|2
1621241700000|2021-05-17 08:55:00|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1621241740000|2021-05-17 08:55:40|10300|10290|10300.5|10290.5|10300.5|10290.5|10300|10290|4
1621241800000|2021-05-17 08:56:40|10300.8|10290.8|10303.8|10293.8|10303.8|10293.8|10300.8|10290.8|5
1621241810000|2021-05-17 08:56:50|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|1
1621241830000|2021-05-17 08:57:10|10303.3|10293.3|10300.8|10290.8|10303.3|10293.3|10300.8|10290.8|8
1621241840000|2021-05-17 08:57:20|10300.3|10290.3|10301|10291|10301|10291|10300.3|10290.3|4
1621241860000|2021-05-17 08:57:40|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|1
1621241870000|2021-05-17 08:57:50|10299.9|10289.9|10299|10289|10299.9|10289.9|10299|10289|2
1621241880000|2021-05-17 08:58:00|10298|10288|10298|10288|10298|10288|10298|10288|1
1621241890000|2021-05-17 08:58:10|10297.9|10287.9|10296.8|10286.8|10297.9|10287.9|10296.8|10286.8|3
1621241900000|2021-05-17 08:58:20|10296.5|10286.5|10296.3|10286.3|10296.5|10286.5|10296.3|10286.3|2
1621241910000|2021-05-17 08:58:30|10295.3|10285.3|10294.8|10284.8|10295.3|10285.3|10294.5|10284.5|4
1621241920000|2021-05-17 08:58:40|10295.3|10285.3|10295|10285|10295.5|10285.5|10295|10285|4
1621241930000|2021-05-17 08:58:50|10293.8|10283.8|10293.5|10283.5|10293.8|10283.8|10293.5|10283.5|2
1621241950000|2021-05-17 08:59:10|10293.8|10283.8|10295.8|10285.8|10295.8|10285.8|10293.8|10283.8|4
1621241960000|2021-05-17 08:59:20|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|1
1621241970000|2021-05-17 08:59:30|10301|10291|10300.3|10290.3|10301.5|10291.5|10300.3|10290.3|5
1621241990000|2021-05-17 08:59:50|10300.8|10290.8|10300|10290|10300.8|10290.8|10300|10290|2
1621242000000|2021-05-17 09:00:00|10300.5|10290.5|10302.5|10292.5|10303|10293|10300.5|10290.5|11
1621242010000|2021-05-17 09:00:10|10301.8|10291.8|10301.8|10291.8|10301.8|10291.8|10301.8|10291.8|1
1621242020000|2021-05-17 09:00:20|10302|10292|10301.5|10291.5|10302|10292|10301.5|10291.5|4
1621242030000|2021-05-17 09:00:30|10301.8|10291.8|10300.5|10290.5|10301.8|10291.8|10300.5|10290.5|3
1621242050000|2021-05-17 09:00:50|10300.3|10290.3|10300.3|10290.3|10300.5|10290.5|10300.3|10290.3|3
1621242060000|2021-05-17 09:01:00|10300.5|10290.5|10300.5|10290.5|10300.5|10290.5|10300.5|10290.5|1
1621242070000|2021-05-17 09:01:10|10299.8|10289.8|10299.3|10289.3|10299.8|10289.8|10298.3|10288.3|7
1621242080000|2021-05-17 09:01:20|10298.8|10288.8|10297|10287|10298.8|10288.8|10297|10287|5
1621242090000|2021-05-17 09:01:30|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|1
1621242100000|2021-05-17 09:01:40|10297|10287|10297|10287|10297|10287|10297|10287|1
1621242110000|2021-05-17 09:01:50|10296.8|10286.8|10295.8|10285.8|10296.8|10286.8|10295.8|10285.8|5
1621242120000|2021-05-17 09:02:00|10296.3|10286.3|10295.3|10285.3|10296.3|10286.3|10295.3|10285.3|3
1621242130000|2021-05-17 09:02:10|10295|10285|10294.3|10284.3|10295.3|10285.3|10294.3|10284.3|5
1621242180000|2021-05-17 09:03:00|10294.8|10284.8|10294.8|10284.8|10295|10285|10294.8|10284.8|3
1621242210000|2021-05-17 09:03:30|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|1
1621242220000|2021-05-17 09:03:40|10294.8|10284.8|10295|10285|10295|10285|10294.8|10284.8|2
1621242230000|2021-05-17 09:03:50|10294.8|10284.8|10294.5|10284.5|10294.8|10284.8|10294.5|10284.5|4
1621242240000|2021-05-17 09:04:00|10295.3|10285.3|10295|10285|10295.3|10285.3|10294.3|10284.3|4
1621242250000|2021-05-17 09:04:10|10294.8|10284.8|10293.8|10283.8|10294.8|10284.8|10293.8|10283.8|2
1621242260000|2021-05-17 09:04:20|10293.3|10283.3|10292.5|10282.5|10293.3|10283.3|10292.3|10282.3|7
1621242270000|2021-05-17 09:04:30|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|1
1621242280000|2021-05-17 09:04:40|10292.5|10282.5|10293.3|10283.3|10293.3|10283.3|10292.5|10282.5|4
1621242290000|2021-05-17 09:04:50|10292.8|10282.8|10290.5|10280.5|10292.8|10282.8|10290.5|10280.5|5
1621242310000|2021-05-17 09:05:10|10291|10281|10291.3|10281.3|10291.3|10281.3|10291|10281|2
1621242320000|2021-05-17 09:05:20|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|1
1621242330000|2021-05-17 09:05:30|10291.8|10281.8|10293.8|10283.8|10293.8|10283.8|10291.8|10281.8|4
1621242350000|2021-05-17 09:05:50|10294.5|10284.5|10298.3|10288.3|10298.3|10288.3|10294.5|10284.5|2
1621242360000|2021-05-17 09:06:00|10298.5|10288.5|10298|10288|10298.5|10288.5|10298|10288|3
1621242370000|2021-05-17 09:06:10|10297.8|10287.8|10297.3|10287.3|10297.8|10287.8|10297.3|10287.3|2
1621242380000|2021-05-17 09:06:20|10297.5|10287.5|10297.3|10287.3|10297.5|10287.5|10297.3|10287.3|2
1621242390000|2021-05-17 09:06:30|10297|10287|10292.8|10282.8|10297|10287|10292.8|10282.8|4
1621242400000|2021-05-17 09:06:40|10293|10283|10293.5|10283.5|10293.5|10283.5|10293|10283|3
1621242410000|2021-05-17 09:06:50|10294|10284|10294.5|10284.5|10294.8|10284.8|10294|10284|3
1621242420000|2021-05-17 09:07:00|10294.8|10284.8|10295.8|10285.8|10295.8|10285.8|10294.5|10284.5|6
1621242430000|2021-05-17 09:07:10|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1621242440000|2021-05-17 09:07:20|10295.3|10285.3|10295|10285|10295.3|10285.3|10295|10285|2
1621242450000|2021-05-17 09:07:30|10294.8|10284.8|10293.5|10283.5|10294.8|10284.8|10293.5|10283.5|3
1621242460000|2021-05-17 09:07:40|10293|10283|10292.5|10282.5|10293|10283|10292.5|10282.5|2
1621242470000|2021-05-17 09:07:50|10292.3|10282.3|10291.3|10281.3|10292.3|10282.3|10291.3|10281.3|4
1621242480000|2021-05-17 09:08:00|10291|10281|10292|10282|10292|10282|10291|10281|3
1621242520000|2021-05-17 09:08:40|10292.3|10282.3|10293|10283|10293|10283|10292.3|10282.3|4
1621242530000|2021-05-17 09:08:50|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1621242550000|2021-05-17 09:09:10|10292.8|10282.8|10285.8|10275.8|10292.8|10282.8|10285.8|10275.8|5
1621242560000|2021-05-17 09:09:20|10286|10276|10286.3|10276.3|10286.3|10276.3|10286|10276|3
1621242570000|2021-05-17 09:09:30|10287|10277|10286.8|10276.8|10287|10277|10286.8|10276.8|2
1621242580000|2021-05-17 09:09:40|10286.3|10276.3|10286.5|10276.5|10286.5|10276.5|10286.3|10276.3|2
1621242600000|2021-05-17 09:10:00|10286.8|10276.8|10287.3|10277.3|10287.3|10277.3|10286.8|10276.8|2
1621242610000|2021-05-17 09:10:10|10287.5|10277.5|10289|10279|10289|10279|10287.5|10277.5|3
1621242620000|2021-05-17 09:10:20|10289.3|10279.3|10288|10278|10289.3|10279.3|10287.8|10277.8|5
1621242630000|2021-05-17 09:10:30|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1621242640000|2021-05-17 09:10:40|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|1
1621242660000|2021-05-17 09:11:00|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1621242670000|2021-05-17 09:11:10|10288|10278|10288|10278|10288|10278|10288|10278|1
1621242680000|2021-05-17 09:11:20|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1621242690000|2021-05-17 09:11:30|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|1
1621242700000|2021-05-17 09:11:40|10288.3|10278.3|10289.5|10279.5|10289.5|10279.5|10287|10277|4
1621242710000|2021-05-17 09:11:50|10289.3|10279.3|10289|10279|10289.3|10279.3|10289|10279|2
1621242720000|2021-05-17 09:12:00|10288.8|10278.8|10287.8|10277.8|10288.8|10278.8|10287.8|10277.8|2
1621242730000|2021-05-17 09:12:10|10287.5|10277.5|10288|10278|10288|10278|10287.5|10277.5|2
1621242740000|2021-05-17 09:12:20|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|1
1621242750000|2021-05-17 09:12:30|10288|10278|10288|10278|10288|10278|10287.3|10277.3|4
1621242770000|2021-05-17 09:12:50|10288.3|10278.3|10288.3|10278.3|10288.5|10278.5|10288.3|10278.3|3
1621242780000|2021-05-17 09:13:00|10288|10278|10287.5|10277.5|10288|10278|10287.5|10277.5|6
1621242800000|2021-05-17 09:13:20|10287.8|10277.8|10287.5|10277.5|10287.8|10277.8|10287.5|10277.5|4
1621242810000|2021-05-17 09:13:30|10287.8|10277.8|10288|10278|10288.3|10278.3|10287.5|10277.5|5
1621242820000|2021-05-17 09:13:40|10288.3|10278.3|10288|10278|10288.5|10278.5|10288|10278|4
1621242830000|2021-05-17 09:13:50|10287.8|10277.8|10288|10278|10288|10278|10287.8|10277.8|2
1621242840000|2021-05-17 09:14:00|10287.8|10277.8|10288|10278|10288.3|10278.3|10287.8|10277.8|5
1621242850000|2021-05-17 09:14:10|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1621242860000|2021-05-17 09:14:20|10288|10278|10287.8|10277.8|10288|10278|10287.8|10277.8|10
1621242870000|2021-05-17 09:14:30|10288|10278|10287.8|10277.8|10288|10278|10287.8|10277.8|8
1621242880000|2021-05-17 09:14:40|10288|10278|10288|10278|10288|10278|10288|10278|1
1621242890000|2021-05-17 09:14:50|10287.8|10277.8|10286.8|10276.8|10287.8|10277.8|10285.8|10275.8|8
1621242900000|2021-05-17 09:15:00|10286.5|10276.5|10283.5|10273.5|10286.5|10276.5|10283.5|10273.5|5
1621242910000|2021-05-17 09:15:10|10284|10274|10284.8|10274.8|10284.8|10274.8|10284|10274|2
1621242920000|2021-05-17 09:15:20|10284.5|10274.5|10284|10274|10284.5|10274.5|10284|10274|3
1621242930000|2021-05-17 09:15:30|10284.3|10274.3|10283.3|10273.3|10284.3|10274.3|10283.3|10273.3|4
1621242940000|2021-05-17 09:15:40|10282.8|10272.8|10282.8|10272.8|10283.3|10273.3|10282.8|10272.8|5
1621242950000|2021-05-17 09:15:50|10283|10273|10283.3|10273.3|10283.3|10273.3|10283|10273|2
1621242960000|2021-05-17 09:16:00|10283|10273|10283|10273|10283|10273|10283|10273|1
1621242970000|2021-05-17 09:16:10|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|1
1621242980000|2021-05-17 09:16:20|10283.5|10273.5|10283.8|10273.8|10283.8|10273.8|10283.5|10273.5|2
1621242990000|2021-05-17 09:16:30|10283.5|10273.5|10283|10273|10283.5|10273.5|10283|10273|3
1621243000000|2021-05-17 09:16:40|10282.8|10272.8|10283|10273|10283|10273|10282.8|10272.8|2
1621243010000|2021-05-17 09:16:50|10282.8|10272.8|10283|10273|10283|10273|10282.8|10272.8|2
1621243020000|2021-05-17 09:17:00|10282.8|10272.8|10282.5|10272.5|10282.8|10272.8|10282|10272|4
1621243030000|2021-05-17 09:17:10|10282.8|10272.8|10282.3|10272.3|10282.8|10272.8|10282.3|10272.3|3
1621243040000|2021-05-17 09:17:20|10282.5|10272.5|10283|10273|10283|10273|10282.5|10272.5|2
1621243050000|2021-05-17 09:17:30|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|1
1621243060000|2021-05-17 09:17:40|10282.5|10272.5|10282.5|10272.5|10282.5|10272.5|10282.5|10272.5|1
1621243070000|2021-05-17 09:17:50|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|1
1621243080000|2021-05-17 09:18:00|10282.5|10272.5|10282.8|10272.8|10283|10273|10282.5|10272.5|4
1621243110000|2021-05-17 09:18:30|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|1
1621243130000|2021-05-17 09:18:50|10283.5|10273.5|10287|10277|10287|10277|10283.5|10273.5|4
1621243150000|2021-05-17 09:19:10|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|1
1621243160000|2021-05-17 09:19:20|10287|10277|10286.8|10276.8|10287|10277|10286.8|10276.8|2
1621243180000|2021-05-17 09:19:40|10285.8|10275.8|10287.3|10277.3|10287.3|10277.3|10285.8|10275.8|3
1621243190000|2021-05-17 09:19:50|10287|10277|10286.8|10276.8|10287|10277|10286.8|10276.8|2
1621243210000|2021-05-17 09:20:10|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|1
1621243230000|2021-05-17 09:20:30|10286.3|10276.3|10286.3|10276.3|10286.3|10276.3|10286.3|10276.3|1
1621243240000|2021-05-17 09:20:40|10286.5|10276.5|10286.5|10276.5|10286.8|10276.8|10286.5|10276.5|3
1621243250000|2021-05-17 09:20:50|10286.8|10276.8|10288|10278|10288|10278|10286.8|10276.8|5
1621243270000|2021-05-17 09:21:10|10288.3|10278.3|10288.8|10278.8|10288.8|10278.8|10288.3|10278.3|3
1621243290000|2021-05-17 09:21:30|10289|10279|10291.5|10281.5|10291.5|10281.5|10289|10279|6
1621243300000|2021-05-17 09:21:40|10292.3|10282.3|10292|10282|10292.3|10282.3|10292|10282|2
1621243330000|2021-05-17 09:22:10|10291.5|10281.5|10288.5|10278.5|10291.5|10281.5|10288.5|10278.5|4
1621243340000|2021-05-17 09:22:20|10288.8|10278.8|10288.5|10278.5|10288.8|10278.8|10288.5|10278.5|2
1621243350000|2021-05-17 09:22:30|10289.3|10279.3|10289.8|10279.8|10289.8|10279.8|10289.3|10279.3|4
1621243390000|2021-05-17 09:23:10|10289.5|10279.5|10289.8|10279.8|10289.8|10279.8|10289.5|10279.5|2
1621243410000|2021-05-17 09:23:30|10289.5|10279.5|10289.3|10279.3|10289.5|10279.5|10289.3|10279.3|2
1621243420000|2021-05-17 09:23:40|10289|10279|10288.8|10278.8|10289|10279|10288.3|10278.3|3
1621243440000|2021-05-17 09:24:00|10289.3|10279.3|10288.8|10278.8|10289.3|10279.3|10288.8|10278.8|2
1621243450000|2021-05-17 09:24:10|10289.3|10279.3|10292.3|10282.3|10292.8|10282.8|10289.3|10279.3|5
1621243460000|2021-05-17 09:24:20|10292.8|10282.8|10292|10282|10292.8|10282.8|10292|10282|4
1621243470000|2021-05-17 09:24:30|10291.8|10281.8|10290.8|10280.8|10291.8|10281.8|10290.8|10280.8|2
1621243500000|2021-05-17 09:25:00|10290.5|10280.5|10290.5|10280.5|10290.5|10280.5|10290.3|10280.3|3
1621243510000|2021-05-17 09:25:10|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|1
1621243520000|2021-05-17 09:25:20|10290|10280|10290|10280|10290|10280|10290|10280|1
1621243700000|2021-05-17 09:28:20|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|1
1621243710000|2021-05-17 09:28:30|10290.8|10280.8|10291|10281|10291|10281|10290.8|10280.8|2
1621243720000|2021-05-17 09:28:40|10290.8|10280.8|10291.3|10281.3|10291.3|10281.3|10290.8|10280.8|3
1621243730000|2021-05-17 09:28:50|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|1
1621243790000|2021-05-17 09:29:50|10292.3|10282.3|10294.5|10284.5|10295|10285|10292.3|10282.3|6
1621243800000|2021-05-17 09:30:00|10294.8|10284.8|10294.5|10284.5|10294.8|10284.8|10294.5|10284.5|2
1621243810000|2021-05-17 09:30:10|10294.3|10284.3|10294.3|10284.3|10294.3|10284.3|10294.3|10284.3|1
1621243830000|2021-05-17 09:30:30|10294|10284|10290.5|10280.5|10294|10284|10290.5|10280.5|6
1621243890000|2021-05-17 09:31:30|10290.8|10280.8|10291|10281|10291|10281|10290.8|10280.8|2
1621243900000|2021-05-17 09:31:40|10291.3|10281.3|10289.5|10279.5|10291.3|10281.3|10289.5|10279.5|5
1621243930000|2021-05-17 09:32:10|10289.3|10279.3|10286.3|10276.3|10289.3|10279.3|10286.3|10276.3|5
1621243950000|2021-05-17 09:32:30|10286.5|10276.5|10287|10277|10287|10277|10286.5|10276.5|3
1621243960000|2021-05-17 09:32:40|10287.3|10277.3|10287|10277|10287.3|10277.3|10287|10277|2
1621243970000|2021-05-17 09:32:50|10286.5|10276.5|10286.3|10276.3|10286.5|10276.5|10286.3|10276.3|2
1621243980000|2021-05-17 09:33:00|10286|10276|10285.3|10275.3|10286|10276|10285.3|10275.3|2
1621244000000|2021-05-17 09:33:20|10285|10275|10285|10275|10285|10275|10285|10275|1
1621244010000|2021-05-17 09:33:30|10284.8|10274.8|10284.3|10274.3|10284.8|10274.8|10284.3|10274.3|2
1621244030000|2021-05-17 09:33:50|10284.5|10274.5|10286.3|10276.3|10286.3|10276.3|10284.5|10274.5|2
1621244060000|2021-05-17 09:34:20|10286.8|10276.8|10287.3|10277.3|10287.5|10277.5|10286.8|10276.8|3
1621244130000|2021-05-17 09:35:30|10285.8|10275.8|10285.8|10275.8|10286.3|10276.3|10285.8|10275.8|3
1621244160000|2021-05-17 09:36:00|10286|10276|10286|10276|10286|10276|10286|10276|1
1621244180000|2021-05-17 09:36:20|10285.8|10275.8|10285.8|10275.8|10285.8|10275.8|10285.8|10275.8|1
1621244190000|2021-05-17 09:36:30|10285.5|10275.5|10284.3|10274.3|10285.5|10275.5|10284.3|10274.3|4
1621244200000|2021-05-17 09:36:40|10284|10274|10284|10274|10284|10274|10284|10274|1
1621244210000|2021-05-17 09:36:50|10284.3|10274.3|10284|10274|10284.3|10274.3|10284|10274|2
1621244220000|2021-05-17 09:37:00|10283.5|10273.5|10280|10270|10283.5|10273.5|10280|10270|6
1621244230000|2021-05-17 09:37:10|10279.3|10269.3|10280.5|10270.5|10280.5|10270.5|10277.5|10267.5|8
1621244250000|2021-05-17 09:37:30|10280|10270|10280.8|10270.8|10281.8|10271.8|10280|10270|6
1621244260000|2021-05-17 09:37:40|10281|10271|10280.5|10270.5|10281|10271|10280.5|10270.5|3
1621244280000|2021-05-17 09:38:00|10280.8|10270.8|10281|10271|10281|10271|10280.8|10270.8|2
1621244290000|2021-05-17 09:38:10|10281.3|10271.3|10281.8|10271.8|10281.8|10271.8|10281.3|10271.3|2
1621244300000|2021-05-17 09:38:20|10282|10272|10281.8|10271.8|10282|10272|10281.8|10271.8|2
1621244310000|2021-05-17 09:38:30|10281.5|10271.5|10280.3|10270.3|10281.5|10271.5|10280.3|10270.3|4
1621244320000|2021-05-17 09:38:40|10280|10270|10280.3|10270.3|10280.3|10270.3|10280|10270|2
1621244330000|2021-05-17 09:38:50|10280.5|10270.5|10281.3|10271.3|10281.3|10271.3|10280.5|10270.5|4
1621244340000|2021-05-17 09:39:00|10281.8|10271.8|10283.8|10273.8|10284|10274|10281.8|10271.8|5
1621244350000|2021-05-17 09:39:10|10284|10274|10282.5|10272.5|10284|10274|10282.5|10272.5|6
1621244360000|2021-05-17 09:39:20|10282.8|10272.8|10281.8|10271.8|10282.8|10272.8|10281.8|10271.8|4
1621244370000|2021-05-17 09:39:30|10282|10272|10281|10271|10282|10272|10281|10271|2
1621244380000|2021-05-17 09:39:40|10281.5|10271.5|10282.3|10272.3|10282.3|10272.3|10281.5|10271.5|6
1621244390000|2021-05-17 09:39:50|10282|10272|10281.3|10271.3|10282|10272|10281|10271|6
1621244400000|2021-05-17 09:40:00|10281.5|10271.5|10281.5|10271.5|10282|10272|10281.5|10271.5|4
1621244410000|2021-05-17 09:40:10|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|1
1621244440000|2021-05-17 09:40:40|10281|10271|10279.5|10269.5|10281|10271|10279.5|10269.5|2
1621244450000|2021-05-17 09:40:50|10279|10269|10279.5|10269.5|10279.5|10269.5|10279|10269|2
1621244460000|2021-05-17 09:41:00|10279.3|10269.3|10278.8|10268.8|10279.3|10269.3|10278.8|10268.8|2
1621244470000|2021-05-17 09:41:10|10278.3|10268.3|10277.8|10267.8|10278.3|10268.3|10276.8|10266.8|7
1621244480000|2021-05-17 09:41:20|10278.3|10268.3|10277.8|10267.8|10278.3|10268.3|10277.5|10267.5|7
1621244490000|2021-05-17 09:41:30|10277.5|10267.5|10277.3|10267.3|10277.5|10267.5|10277.3|10267.3|2
1621244500000|2021-05-17 09:41:40|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|1
1621244510000|2021-05-17 09:41:50|10277.8|10267.8|10276.8|10266.8|10278.3|10268.3|10276.8|10266.8|6
1621244520000|2021-05-17 09:42:00|10276.9|10266.9|10277|10267|10277.3|10267.3|10276.9|10266.9|4
1621244530000|2021-05-17 09:42:10|10277.3|10267.3|10278.3|10268.3|10278.3|10268.3|10277|10267|6
1621244540000|2021-05-17 09:42:20|10276.8|10266.8|10276.5|10266.5|10276.8|10266.8|10276.3|10266.3|3
1621244550000|2021-05-17 09:42:30|10276.8|10266.8|10278.3|10268.3|10278.3|10268.3|10276.8|10266.8|5
1621244560000|2021-05-17 09:42:40|10278.5|10268.5|10279.5|10269.5|10279.5|10269.5|10278.5|10268.5|4
1621244570000|2021-05-17 09:42:50|10279.3|10269.3|10280|10270|10280|10270|10279.3|10269.3|2
1621244580000|2021-05-17 09:43:00|10279.8|10269.8|10279.3|10269.3|10279.8|10269.8|10279|10269|3
1621244610000|2021-05-17 09:43:30|10279.5|10269.5|10279.8|10269.8|10279.8|10269.8|10279.5|10269.5|2
1621244630000|2021-05-17 09:43:50|10280|10270|10279.8|10269.8|10280|10270|10279.8|10269.8|2
1621244640000|2021-05-17 09:44:00|10280|10270|10280|10270|10280|10270|10280|10270|1
1621244650000|2021-05-17 09:44:10|10279.8|10269.8|10279.8|10269.8|10279.8|10269.8|10279.8|10269.8|1
1621244660000|2021-05-17 09:44:20|10280|10270|10280.3|10270.3|10280.3|10270.3|10280|10270|2
1621244670000|2021-05-17 09:44:30|10280.8|10270.8|10281.8|10271.8|10281.8|10271.8|10280.8|10270.8|2
1621244680000|2021-05-17 09:44:40|10282|10272|10279.3|10269.3|10282|10272|10278|10268|13
1621244710000|2021-05-17 09:45:10|10279|10269|10278.3|10268.3|10279|10269|10278.3|10268.3|2
1621244720000|2021-05-17 09:45:20|10278|10268|10278|10268|10278.3|10268.3|10277.8|10267.8|4
1621244730000|2021-05-17 09:45:30|10278.3|10268.3|10280.3|10270.3|10280.5|10270.5|10278.3|10268.3|3
1621244750000|2021-05-17 09:45:50|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|1
1621244760000|2021-05-17 09:46:00|10280.3|10270.3|10280.8|10270.8|10280.8|10270.8|10280|10270|4
1621244770000|2021-05-17 09:46:10|10282|10272|10281.8|10271.8|10282|10272|10281.8|10271.8|2
1621244790000|2021-05-17 09:46:30|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|1
1621244800000|2021-05-17 09:46:40|10282.5|10272.5|10283.8|10273.8|10283.8|10273.8|10282.5|10272.5|2
1621244810000|2021-05-17 09:46:50|10284|10274|10283.5|10273.5|10284|10274|10283.3|10273.3|3
1621244820000|2021-05-17 09:47:00|10284.3|10274.3|10284.8|10274.8|10284.8|10274.8|10284.3|10274.3|2
1621244830000|2021-05-17 09:47:10|10285|10275|10285.3|10275.3|10285.3|10275.3|10284|10274|4
1621244850000|2021-05-17 09:47:30|10284.8|10274.8|10284.8|10274.8|10285.3|10275.3|10284.8|10274.8|3
1621244860000|2021-05-17 09:47:40|10284.3|10274.3|10284.8|10274.8|10284.8|10274.8|10283.8|10273.8|4
1621244870000|2021-05-17 09:47:50|10285|10275|10284.5|10274.5|10286|10276|10284|10274|8
1621244890000|2021-05-17 09:48:10|10283.5|10273.5|10284.3|10274.3|10284.3|10274.3|10282.5|10272.5|8
1621244900000|2021-05-17 09:48:20|10283|10273|10283|10273|10283|10273|10283|10273|1
1621244910000|2021-05-17 09:48:30|10282.8|10272.8|10281.3|10271.3|10282.8|10272.8|10281.3|10271.3|3
1621244920000|2021-05-17 09:48:40|10281.5|10271.5|10281.8|10271.8|10281.8|10271.8|10281.5|10271.5|2
1621244930000|2021-05-17 09:48:50|10282|10272|10282|10272|10282|10272|10282|10272|1
1621244940000|2021-05-17 09:49:00|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|1
1621244950000|2021-05-17 09:49:10|10281.5|10271.5|10280.8|10270.8|10281.5|10271.5|10280.5|10270.5|3
1621244970000|2021-05-17 09:49:30|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|1
1621244980000|2021-05-17 09:49:40|10280.8|10270.8|10280.8|10270.8|10280.8|10270.8|10280.8|10270.8|1
1621244990000|2021-05-17 09:49:50|10280.5|10270.5|10279.3|10269.3|10280.5|10270.5|10279.3|10269.3|3
1621245010000|2021-05-17 09:50:10|10279|10269|10278.5|10268.5|10279|10269|10278.5|10268.5|2
1621245030000|2021-05-17 09:50:30|10278.3|10268.3|10278|10268|10278.3|10268.3|10278|10268|2
1621245040000|2021-05-17 09:50:40|10277.5|10267.5|10276.8|10266.8|10277.5|10267.5|10276.5|10266.5|3
1621245060000|2021-05-17 09:51:00|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|1
1621245070000|2021-05-17 09:51:10|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|1
1621245080000|2021-05-17 09:51:20|10276.5|10266.5|10279.8|10269.8|10279.8|10269.8|10276.5|10266.5|5
1621245090000|2021-05-17 09:51:30|10280.5|10270.5|10282.3|10272.3|10282.3|10272.3|10280.5|10270.5|3
1621245120000|2021-05-17 09:52:00|10282|10272|10282.3|10272.3|10282.3|10272.3|10281|10271|8
1621245130000|2021-05-17 09:52:10|10282.5|10272.5|10283.5|10273.5|10283.5|10273.5|10282.5|10272.5|2
1621245140000|2021-05-17 09:52:20|10283.8|10273.8|10284.3|10274.3|10285|10275|10283.8|10273.8|5
1621245150000|2021-05-17 09:52:30|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|1
1621245160000|2021-05-17 09:52:40|10283|10273|10283.8|10273.8|10283.8|10273.8|10283|10273|2
1621245170000|2021-05-17 09:52:50|10283.5|10273.5|10282.3|10272.3|10283.5|10273.5|10281.5|10271.5|5
1621245180000|2021-05-17 09:53:00|10282|10272|10281.3|10271.3|10282.3|10272.3|10281.3|10271.3|6
1621245190000|2021-05-17 09:53:10|10281|10271|10281|10271|10281|10271|10281|10271|1
1621245200000|2021-05-17 09:53:20|10281.5|10271.5|10282.3|10272.3|10282.3|10272.3|10281.5|10271.5|2
1621245210000|2021-05-17 09:53:30|10282|10272|10282.3|10272.3|10282.3|10272.3|10282|10272|2
1621245230000|2021-05-17 09:53:50|10281.8|10271.8|10282.8|10272.8|10282.8|10272.8|10281.3|10271.3|4
1621245240000|2021-05-17 09:54:00|10283|10273|10282.8|10272.8|10283.5|10273.5|10282.8|10272.8|3
1621245260000|2021-05-17 09:54:20|10282.3|10272.3|10283|10273|10283|10273|10282.3|10272.3|5
1621245270000|2021-05-17 09:54:30|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|1
1621245280000|2021-05-17 09:54:40|10283.8|10273.8|10284.3|10274.3|10284.5|10274.5|10283.8|10273.8|4
1621245290000|2021-05-17 09:54:50|10284.5|10274.5|10285.5|10275.5|10285.5|10275.5|10284.5|10274.5|6
1621245300000|2021-05-17 09:55:00|10285.8|10275.8|10286|10276|10286|10276|10285.8|10275.8|2
1621245320000|2021-05-17 09:55:20|10285.8|10275.8|10285|10275|10285.8|10275.8|10285|10275|3
1621245360000|2021-05-17 09:56:00|10284.1|10274.1|10282.5|10272.5|10284.1|10274.1|10282.3|10272.3|6
1621245370000|2021-05-17 09:56:10|10282.3|10272.3|10282.5|10272.5|10282.5|10272.5|10282.3|10272.3|2
1621245380000|2021-05-17 09:56:20|10286.3|10276.3|10286.3|10276.3|10286.3|10276.3|10286.3|10276.3|1
1621245390000|2021-05-17 09:56:30|10285.8|10275.8|10288.8|10278.8|10289.5|10279.5|10285.8|10275.8|12
1621245400000|2021-05-17 09:56:40|10289|10279|10289.5|10279.5|10289.5|10279.5|10288.3|10278.3|9
1621245410000|2021-05-17 09:56:50|10290.3|10280.3|10289.3|10279.3|10290.3|10280.3|10288.5|10278.5|5
1621245420000|2021-05-17 09:57:00|10289.5|10279.5|10291.3|10281.3|10291.3|10281.3|10289.5|10279.5|2
1621245430000|2021-05-17 09:57:10|10291|10281|10290.3|10280.3|10291|10281|10289.8|10279.8|6
1621245460000|2021-05-17 09:57:40|10289.8|10279.8|10289.3|10279.3|10289.8|10279.8|10289.3|10279.3|2
1621245470000|2021-05-17 09:57:50|10289|10279|10292.3|10282.3|10292.8|10282.8|10288.5|10278.5|10
1621245480000|2021-05-17 09:58:00|10292|10282|10291.5|10281.5|10292|10282|10291.5|10281.5|4
1621245490000|2021-05-17 09:58:10|10291.8|10281.8|10289.8|10279.8|10291.8|10281.8|10289.8|10279.8|8
1621245500000|2021-05-17 09:58:20|10290.3|10280.3|10289|10279|10290.3|10280.3|10289|10279|4
1621245510000|2021-05-17 09:58:30|10288.8|10278.8|10289|10279|10289.3|10279.3|10288.8|10278.8|3
1621245520000|2021-05-17 09:58:40|10288.5|10278.5|10289.3|10279.3|10289.3|10279.3|10288.5|10278.5|3
1621245540000|2021-05-17 09:59:00|10288.3|10278.3|10289.5|10279.5|10289.5|10279.5|10288.3|10278.3|3
1621245550000|2021-05-17 09:59:10|10289.8|10279.8|10292|10282|10292.3|10282.3|10289.8|10279.8|6
1621245570000|2021-05-17 09:59:30|10292.8|10282.8|10293|10283|10293.8|10283.8|10292.8|10282.8|9
1621245580000|2021-05-17 09:59:40|10292.8|10282.8|10292.8|10282.8|10293|10283|10292.8|10282.8|3
1621245590000|2021-05-17 09:59:50|10292.3|10282.3|10292.8|10282.8|10292.8|10282.8|10292.3|10282.3|5
1621245600000|2021-05-17 10:00:00|10292.3|10282.3|10292.8|10282.8|10292.8|10282.8|10292.3|10282.3|2
1621245610000|2021-05-17 10:00:10|10292.5|10282.5|10292.3|10282.3|10292.8|10282.8|10292.3|10282.3|4
1621245620000|2021-05-17 10:00:20|10292.5|10282.5|10292.5|10282.5|10292.8|10282.8|10292.5|10282.5|3
1621245640000|2021-05-17 10:00:40|10292.8|10282.8|10293|10283|10293|10283|10292.8|10282.8|4
1621245650000|2021-05-17 10:00:50|10293.3|10283.3|10294|10284|10294.5|10284.5|10293.3|10283.3|4
1621245670000|2021-05-17 10:01:10|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|1
1621245680000|2021-05-17 10:01:20|10293.3|10283.3|10292.5|10282.5|10293.3|10283.3|10291.8|10281.8|5
1621245690000|2021-05-17 10:01:30|10292.8|10282.8|10292.3|10282.3|10292.8|10282.8|10292|10282|3
1621245700000|2021-05-17 10:01:40|10292|10282|10292.3|10282.3|10292.3|10282.3|10292|10282|2
1621245710000|2021-05-17 10:01:50|10292|10282|10292|10282|10292|10282|10292|10282|1
1621245720000|2021-05-17 10:02:00|10292.3|10282.3|10294.3|10284.3|10294.3|10284.3|10292|10282|5
1621245730000|2021-05-17 10:02:10|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|1
1621245740000|2021-05-17 10:02:20|10295|10285|10297.5|10287.5|10299.3|10289.3|10295|10285|7
1621245750000|2021-05-17 10:02:30|10297|10287|10297|10287|10297|10287|10297|10287|1
1621245760000|2021-05-17 10:02:40|10297.3|10287.3|10295.5|10285.5|10297.3|10287.3|10295.5|10285.5|6
1621245770000|2021-05-17 10:02:50|10296|10286|10295|10285|10296.3|10286.3|10294.5|10284.5|14
1621245780000|2021-05-17 10:03:00|10294.8|10284.8|10293.8|10283.8|10295|10285|10293.8|10283.8|6
1621245790000|2021-05-17 10:03:10|10294|10284|10294.3|10284.3|10294.3|10284.3|10293.8|10283.8|4
1621245800000|2021-05-17 10:03:20|10294|10284|10293.8|10283.8|10294|10284|10293.8|10283.8|2
1621245810000|2021-05-17 10:03:30|10294|10284|10294.3|10284.3|10295|10285|10294|10284|6
1621245820000|2021-05-17 10:03:40|10294.5|10284.5|10298.5|10288.5|10299|10289|10294.5|10284.5|9
1621245830000|2021-05-17 10:03:50|10298|10288|10298.3|10288.3|10299|10289|10298|10288|4
1621245840000|2021-05-17 10:04:00|10298|10288|10296.8|10286.8|10298|10288|10296.8|10286.8|6
1621245860000|2021-05-17 10:04:20|10297.3|10287.3|10296.8|10286.8|10297.3|10287.3|10296.8|10286.8|2
1621245870000|2021-05-17 10:04:30|10297.3|10287.3|10296.3|10286.3|10297.3|10287.3|10296.3|10286.3|3
1621245880000|2021-05-17 10:04:40|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296|10286|7
1621245890000|2021-05-17 10:04:50|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|10296.5|10286.5|5
1621245900000|2021-05-17 10:05:00|10296.8|10286.8|10300.3|10290.3|10300.3|10290.3|10296.8|10286.8|11
1621245910000|2021-05-17 10:05:10|10300|10290|10300.3|10290.3|10300.3|10290.3|10300|10290|2
1621245920000|2021-05-17 10:05:20|10300.8|10290.8|10301|10291|10301|10291|10300.5|10290.5|8
1621245930000|2021-05-17 10:05:30|10300.5|10290.5|10300.5|10290.5|10301|10291|10300.3|10290.3|5
1621245940000|2021-05-17 10:05:40|10298.5|10288.5|10299|10289|10299|10289|10298.5|10288.5|2
1621245950000|2021-05-17 10:05:50|10299.3|10289.3|10300.5|10290.5|10300.5|10290.5|10298.5|10288.5|7
1621245960000|2021-05-17 10:06:00|10301|10291|10301|10291|10301.5|10291.5|10300|10290|6
1621245970000|2021-05-17 10:06:10|10300.3|10290.3|10299.5|10289.5|10300.3|10290.3|10299.3|10289.3|5
1621245980000|2021-05-17 10:06:20|10299.8|10289.8|10299.5|10289.5|10300|10290|10299.3|10289.3|8
1621245990000|2021-05-17 10:06:30|10300|10290|10299.8|10289.8|10300.3|10290.3|10299.8|10289.8|5
1621246010000|2021-05-17 10:06:50|10300.3|10290.3|10300.3|10290.3|10300.3|10290.3|10300.3|10290.3|1
1621246020000|2021-05-17 10:07:00|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|1
1621246030000|2021-05-17 10:07:10|10298.8|10288.8|10298.8|10288.8|10299.5|10289.5|10298.3|10288.3|10
1621246040000|2021-05-17 10:07:20|10299|10289|10299.5|10289.5|10299.5|10289.5|10299|10289|2
1621246050000|2021-05-17 10:07:30|10300|10290|10300|10290|10300|10290|10300|10290|1
1621246060000|2021-05-17 10:07:40|10301|10291|10301|10291|10301|10291|10301|10291|1
1621246080000|2021-05-17 10:08:00|10301.3|10291.3|10304.5|10294.5|10304.5|10294.5|10301.3|10291.3|5
1621246090000|2021-05-17 10:08:10|10305|10295|10304.8|10294.8|10306.8|10296.8|10304.5|10294.5|8
1621246100000|2021-05-17 10:08:20|10304.5|10294.5|10304|10294|10304.5|10294.5|10303.5|10293.5|6
1621246110000|2021-05-17 10:08:30|10303.8|10293.8|10304|10294|10304.5|10294.5|10303.5|10293.5|6
1621246120000|2021-05-17 10:08:40|10303.8|10293.8|10303|10293|10303.8|10293.8|10303|10293|4
1621246130000|2021-05-17 10:08:50|10302.8|10292.8|10302|10292|10302.8|10292.8|10302|10292|6
1621246140000|2021-05-17 10:09:00|10302.5|10292.5|10302.5|10292.5|10302.5|10292.5|10302.5|10292.5|1
1621246160000|2021-05-17 10:09:20|10302.3|10292.3|10306.5|10296.5|10306.5|10296.5|10302.3|10292.3|4
1621246180000|2021-05-17 10:09:40|10306.8|10296.8|10307.3|10297.3|10307.3|10297.3|10306.8|10296.8|3
1621246190000|2021-05-17 10:09:50|10308|10298|10308.3|10298.3|10308.3|10298.3|10308|10298|4
1621246200000|2021-05-17 10:10:00|10308.8|10298.8|10309.8|10299.8|10311.5|10301.5|10308.3|10298.3|14
1621246210000|2021-05-17 10:10:10|10309.5|10299.5|10303.3|10293.3|10309.5|10299.5|10303.3|10293.3|12
1621246220000|2021-05-17 10:10:20|10303|10293|10302|10292|10303|10293|10302|10292|5
1621246230000|2021-05-17 10:10:30|10302.8|10292.8|10302|10292|10302.8|10292.8|10302|10292|4
1621246240000|2021-05-17 10:10:40|10302.8|10292.8|10302|10292|10302.8|10292.8|10302|10292|4
1621246250000|2021-05-17 10:10:50|10302.8|10292.8|10302|10292|10302.8|10292.8|10302|10292|4
1621246270000|2021-05-17 10:11:10|10302.8|10292.8|10302.5|10292.5|10304.8|10294.8|10302|10292|9
1621246290000|2021-05-17 10:11:30|10302.3|10292.3|10301.3|10291.3|10302.3|10292.3|10301.3|10291.3|3
1621246300000|2021-05-17 10:11:40|10301|10291|10300.5|10290.5|10301|10291|10300.3|10290.3|3
1621246310000|2021-05-17 10:11:50|10300.3|10290.3|10300.5|10290.5|10300.5|10290.5|10300.3|10290.3|2
1621246330000|2021-05-17 10:12:10|10300.3|10290.3|10299.3|10289.3|10300.3|10290.3|10299|10289|4
1621246360000|2021-05-17 10:12:40|10298.8|10288.8|10298.5|10288.5|10299|10289|10298.5|10288.5|3
1621246370000|2021-05-17 10:12:50|10298.8|10288.8|10298|10288|10298.8|10288.8|10298|10288|5
1621246380000|2021-05-17 10:13:00|10298.3|10288.3|10297.8|10287.8|10298.3|10288.3|10297.8|10287.8|3
1621246400000|2021-05-17 10:13:20|10298|10288|10298.5|10288.5|10298.5|10288.5|10298|10288|2
1621246410000|2021-05-17 10:13:30|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|1
1621246420000|2021-05-17 10:13:40|10298.5|10288.5|10297.3|10287.3|10298.5|10288.5|10297|10287|6
1621246430000|2021-05-17 10:13:50|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.5|10286.5|3
1621246440000|2021-05-17 10:14:00|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|1
1621246450000|2021-05-17 10:14:10|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|1
1621246460000|2021-05-17 10:14:20|10294.3|10284.3|10293.8|10283.8|10295.3|10285.3|10293.8|10283.8|4
1621246470000|2021-05-17 10:14:30|10293.3|10283.3|10292.8|10282.8|10293.3|10283.3|10292.3|10282.3|4
1621246490000|2021-05-17 10:14:50|10293.3|10283.3|10292.8|10282.8|10293.5|10283.5|10292.8|10282.8|5
1621246500000|2021-05-17 10:15:00|10292|10282|10292.5|10282.5|10292.8|10282.8|10291.5|10281.5|6
1621246510000|2021-05-17 10:15:10|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.3|10282.3|5
1621246520000|2021-05-17 10:15:20|10292.5|10282.5|10295.8|10285.8|10295.8|10285.8|10292.5|10282.5|6
1621246530000|2021-05-17 10:15:30|10295.5|10285.5|10295.3|10285.3|10295.5|10285.5|10295.3|10285.3|2
1621246540000|2021-05-17 10:15:40|10295|10285|10296.8|10286.8|10296.8|10286.8|10294.8|10284.8|6
1621246550000|2021-05-17 10:15:50|10296.3|10286.3|10292|10282|10296.3|10286.3|10292|10282|2
1621246570000|2021-05-17 10:16:10|10291.8|10281.8|10291.5|10281.5|10291.8|10281.8|10291.5|10281.5|2
1621246580000|2021-05-17 10:16:20|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|1
1621246610000|2021-05-17 10:16:50|10292|10282|10292.3|10282.3|10292.3|10282.3|10292|10282|2
1621246620000|2021-05-17 10:17:00|10291.8|10281.8|10291.8|10281.8|10292.3|10282.3|10291.8|10281.8|3
1621246630000|2021-05-17 10:17:10|10292.3|10282.3|10291.8|10281.8|10292.3|10282.3|10291.8|10281.8|3
1621246650000|2021-05-17 10:17:30|10292|10282|10296.3|10286.3|10296.3|10286.3|10292|10282|5
1621246660000|2021-05-17 10:17:40|10295.8|10285.8|10294.8|10284.8|10295.8|10285.8|10294.8|10284.8|5
1621246670000|2021-05-17 10:17:50|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|1
1621246680000|2021-05-17 10:18:00|10294|10284|10294.8|10284.8|10294.8|10284.8|10293.8|10283.8|4
1621246690000|2021-05-17 10:18:10|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|1
1621246710000|2021-05-17 10:18:30|10294.3|10284.3|10293.5|10283.5|10294.3|10284.3|10293.5|10283.5|2
1621246720000|2021-05-17 10:18:40|10294|10284|10293.3|10283.3|10294.3|10284.3|10293.3|10283.3|3
1621246730000|2021-05-17 10:18:50|10293|10283|10293|10283|10293|10283|10292.8|10282.8|5
1621246740000|2021-05-17 10:19:00|10293.3|10283.3|10293.3|10283.3|10293.8|10283.8|10293.3|10283.3|3
1621246750000|2021-05-17 10:19:10|10293|10283|10293|10283|10293|10283|10293|10283|1
1621246770000|2021-05-17 10:19:30|10293.3|10283.3|10293|10283|10293.8|10283.8|10293|10283|4
1621246790000|2021-05-17 10:19:50|10293.3|10283.3|10293.8|10283.8|10293.8|10283.8|10293.3|10283.3|2
1621246800000|2021-05-17 10:20:00|10297.5|10287.5|10298.3|10288.3|10298.3|10288.3|10297.5|10287.5|5
1621246810000|2021-05-17 10:20:10|10298|10288|10297.5|10287.5|10298|10288|10297.5|10287.5|3
1621246820000|2021-05-17 10:20:20|10297.8|10287.8|10302.3|10292.3|10302.3|10292.3|10297.8|10287.8|3
1621246830000|2021-05-17 10:20:30|10302|10292|10302|10292|10302|10292|10302|10292|1
1621246840000|2021-05-17 10:20:40|10301.3|10291.3|10301|10291|10301.3|10291.3|10301|10291|2
1621246850000|2021-05-17 10:20:50|10300.5|10290.5|10299.3|10289.3|10300.8|10290.8|10299.3|10289.3|4
1621246860000|2021-05-17 10:21:00|10299|10289|10299.3|10289.3|10299.3|10289.3|10299|10289|6
1621246870000|2021-05-17 10:21:10|10299.5|10289.5|10299|10289|10299.5|10289.5|10299|10289|4
1621246880000|2021-05-17 10:21:20|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|1
1621246890000|2021-05-17 10:21:30|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1621246910000|2021-05-17 10:21:50|10298.5|10288.5|10298.8|10288.8|10300.8|10290.8|10298.5|10288.5|5
1621246920000|2021-05-17 10:22:00|10299|10289|10298.5|10288.5|10299|10289|10298.5|10288.5|3
1621246930000|2021-05-17 10:22:10|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1621246940000|2021-05-17 10:22:20|10298|10288|10298|10288|10298|10288|10298|10288|1
1621246990000|2021-05-17 10:23:10|10297.5|10287.5|10297.8|10287.8|10297.8|10287.8|10297.5|10287.5|2
1621247000000|2021-05-17 10:23:20|10296.8|10286.8|10294.5|10284.5|10296.8|10286.8|10294.5|10284.5|6
1621247010000|2021-05-17 10:23:30|10294.3|10284.3|10292.5|10282.5|10294.3|10284.3|10292.5|10282.5|5
1621247030000|2021-05-17 10:23:50|10292.8|10282.8|10292.3|10282.3|10292.8|10282.8|10292|10282|8
1621247040000|2021-05-17 10:24:00|10291|10281|10292.5|10282.5|10292.5|10282.5|10291|10281|3
1621247050000|2021-05-17 10:24:10|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|1
1621247060000|2021-05-17 10:24:20|10292|10282|10292|10282|10292|10282|10292|10282|1
1621247080000|2021-05-17 10:24:40|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|1
1621247090000|2021-05-17 10:24:50|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|1
1621247100000|2021-05-17 10:25:00|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|1
1621247110000|2021-05-17 10:25:10|10292.5|10282.5|10292.3|10282.3|10292.5|10282.5|10292.3|10282.3|2
1621247130000|2021-05-17 10:25:30|10292.5|10282.5|10292.5|10282.5|10292.8|10282.8|10292.5|10282.5|3
1621247140000|2021-05-17 10:25:40|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10292.5|10282.5|2
1621247160000|2021-05-17 10:26:00|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.5|10282.5|3
1621247170000|2021-05-17 10:26:10|10292.5|10282.5|10292.8|10282.8|10292.8|10282.8|10292.5|10282.5|2
1621247190000|2021-05-17 10:26:30|10293.3|10283.3|10293.3|10283.3|10294.8|10284.8|10293.3|10283.3|4
1621247200000|2021-05-17 10:26:40|10293.8|10283.8|10294.8|10284.8|10294.8|10284.8|10293.8|10283.8|3
1621247210000|2021-05-17 10:26:50|10295.5|10285.5|10294.3|10284.3|10295.5|10285.5|10294.3|10284.3|3
1621247250000|2021-05-17 10:27:30|10294|10284|10293.5|10283.5|10294|10284|10293.5|10283.5|3
1621247260000|2021-05-17 10:27:40|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1621247270000|2021-05-17 10:27:50|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293|10283|3
1621247280000|2021-05-17 10:28:00|10292.8|10282.8|10292.3|10282.3|10292.8|10282.8|10292.3|10282.3|3
1621247320000|2021-05-17 10:28:40|10292|10282|10292|10282|10292|10282|10292|10282|1
1621247330000|2021-05-17 10:28:50|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|1
1621247340000|2021-05-17 10:29:00|10289.8|10279.8|10289.8|10279.8|10289.8|10279.8|10289.8|10279.8|1
1621247350000|2021-05-17 10:29:10|10288.8|10278.8|10287.8|10277.8|10288.8|10278.8|10287.8|10277.8|3
1621247360000|2021-05-17 10:29:20|10287.5|10277.5|10288|10278|10288|10278|10287.3|10277.3|6
1621247400000|2021-05-17 10:30:00|10288.3|10278.3|10288.5|10278.5|10288.5|10278.5|10288.3|10278.3|2
1621247410000|2021-05-17 10:30:10|10288.3|10278.3|10288|10278|10288.3|10278.3|10288|10278|2
1621247430000|2021-05-17 10:30:30|10287.8|10277.8|10288|10278|10288|10278|10287.8|10277.8|2
1621247440000|2021-05-17 10:30:40|10287.8|10277.8|10285.5|10275.5|10287.8|10277.8|10284.1|10274.1|10
1621247450000|2021-05-17 10:30:50|10286|10276|10286|10276|10286|10276|10285.5|10275.5|6
1621247460000|2021-05-17 10:31:00|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|1
1621247470000|2021-05-17 10:31:10|10287.5|10277.5|10288.3|10278.3|10288.3|10278.3|10287.5|10277.5|5
1621247480000|2021-05-17 10:31:20|10288.5|10278.5|10288.3|10278.3|10288.8|10278.8|10288.3|10278.3|4
1621247490000|2021-05-17 10:31:30|10288.5|10278.5|10288.3|10278.3|10288.5|10278.5|10288.3|10278.3|2
1621247500000|2021-05-17 10:31:40|10288.5|10278.5|10288|10278|10288.5|10278.5|10287.5|10277.5|5
1621247510000|2021-05-17 10:31:50|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1621247520000|2021-05-17 10:32:00|10288.5|10278.5|10288.3|10278.3|10288.5|10278.5|10288.3|10278.3|2
1621247550000|2021-05-17 10:32:30|10288.5|10278.5|10291.3|10281.3|10292|10282|10288.5|10278.5|11
1621247560000|2021-05-17 10:32:40|10290.5|10280.5|10290.5|10280.5|10290.5|10280.5|10290.5|10280.5|1
1621247570000|2021-05-17 10:32:50|10290.3|10280.3|10289.5|10279.5|10290.3|10280.3|10289.5|10279.5|2
1621247580000|2021-05-17 10:33:00|10290|10280|10290.8|10280.8|10290.8|10280.8|10290|10280|4
1621247590000|2021-05-17 10:33:10|10291|10281|10292.5|10282.5|10292.5|10282.5|10291|10281|8
1621247600000|2021-05-17 10:33:20|10293|10283|10292.5|10282.5|10293|10283|10292.5|10282.5|2
1621247610000|2021-05-17 10:33:30|10292.8|10282.8|10293|10283|10293|10283|10292.8|10282.8|2
1621247620000|2021-05-17 10:33:40|10293.3|10283.3|10294.5|10284.5|10294.5|10284.5|10293.3|10283.3|3
1621247630000|2021-05-17 10:33:50|10294.8|10284.8|10294.5|10284.5|10295.8|10285.8|10294.5|10284.5|5
1621247640000|2021-05-17 10:34:00|10294.8|10284.8|10295.5|10285.5|10295.5|10285.5|10294.8|10284.8|3
1621247650000|2021-05-17 10:34:10|10296.5|10286.5|10298.5|10288.5|10298.5|10288.5|10296.5|10286.5|6
1621247660000|2021-05-17 10:34:20|10298.3|10288.3|10301.5|10291.5|10301.5|10291.5|10297.8|10287.8|5
1621247670000|2021-05-17 10:34:30|10301|10291|10300.8|10290.8|10301|10291|10300.8|10290.8|2
1621247680000|2021-05-17 10:34:40|10301.3|10291.3|10301.5|10291.5|10301.8|10291.8|10301.3|10291.3|3
1621247690000|2021-05-17 10:34:50|10301.3|10291.3|10302.5|10292.5|10302.5|10292.5|10301.3|10291.3|3
1621247710000|2021-05-17 10:35:10|10303|10293|10305|10295|10305.3|10295.3|10302.5|10292.5|8
1621247720000|2021-05-17 10:35:20|10305.3|10295.3|10303.8|10293.8|10306|10296|10303.8|10293.8|5
1621247730000|2021-05-17 10:35:30|10304|10294|10304.3|10294.3|10304.3|10294.3|10303.8|10293.8|5
1621247740000|2021-05-17 10:35:40|10303.4|10293.4|10302.1|10292.1|10303.5|10293.5|10302.1|10292.1|6
1621247750000|2021-05-17 10:35:50|10302.3|10292.3|10302|10292|10302.3|10292.3|10302|10292|2
1621247770000|2021-05-17 10:36:10|10301.8|10291.8|10299.8|10289.8|10301.8|10291.8|10299.5|10289.5|4
1621247780000|2021-05-17 10:36:20|10299.5|10289.5|10299.8|10289.8|10299.8|10289.8|10299.5|10289.5|2
1621247790000|2021-05-17 10:36:30|10299.3|10289.3|10299.5|10289.5|10299.5|10289.5|10299.3|10289.3|2
1621247800000|2021-05-17 10:36:40|10298.3|10288.3|10298.8|10288.8|10298.8|10288.8|10298.3|10288.3|2
1621247810000|2021-05-17 10:36:50|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298|10288|3
1621247820000|2021-05-17 10:37:00|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1621247830000|2021-05-17 10:37:10|10298|10288|10297.5|10287.5|10298|10288|10297.5|10287.5|2
1621247840000|2021-05-17 10:37:20|10297.8|10287.8|10297.5|10287.5|10298.3|10288.3|10297.5|10287.5|4
1621247850000|2021-05-17 10:37:30|10297.3|10287.3|10296.8|10286.8|10297.3|10287.3|10296.5|10286.5|3
1621247860000|2021-05-17 10:37:40|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296.3|10286.3|7
1621247870000|2021-05-17 10:37:50|10296.3|10286.3|10296.3|10286.3|10296.5|10286.5|10296|10286|5
1621247880000|2021-05-17 10:38:00|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1621247890000|2021-05-17 10:38:10|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|1
1621247900000|2021-05-17 10:38:20|10296.8|10286.8|10297.3|10287.3|10297.3|10287.3|10296.8|10286.8|2
1621247910000|2021-05-17 10:38:30|10297|10287|10296.8|10286.8|10297|10287|10296.8|10286.8|2
1621247940000|2021-05-17 10:39:00|10296.5|10286.5|10296.3|10286.3|10296.8|10286.8|10295.8|10285.8|5
1621247960000|2021-05-17 10:39:20|10296.8|10286.8|10298.8|10288.8|10299|10289|10296.8|10286.8|5
1621247970000|2021-05-17 10:39:30|10298.5|10288.5|10298|10288|10298.5|10288.5|10298|10288|2
1621247980000|2021-05-17 10:39:40|10297.8|10287.8|10298.8|10288.8|10299.5|10289.5|10297.8|10287.8|7
1621247990000|2021-05-17 10:39:50|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|1
1621248000000|2021-05-17 10:40:00|10298.3|10288.3|10298.8|10288.8|10298.8|10288.8|10298.3|10288.3|3
1621248010000|2021-05-17 10:40:10|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|1
1621248030000|2021-05-17 10:40:30|10298.8|10288.8|10299.3|10289.3|10299.3|10289.3|10298.8|10288.8|3
1621248040000|2021-05-17 10:40:40|10299.8|10289.8|10299.5|10289.5|10299.8|10289.8|10299.5|10289.5|2
1621248050000|2021-05-17 10:40:50|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1621248070000|2021-05-17 10:41:10|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10299|10289|3
1621248080000|2021-05-17 10:41:20|10299|10289|10298|10288|10299|10289|10298|10288|2
1621248090000|2021-05-17 10:41:30|10298.5|10288.5|10298|10288|10298.5|10288.5|10297.8|10287.8|3
1621248100000|2021-05-17 10:41:40|10297.8|10287.8|10298|10288|10298|10288|10297.8|10287.8|2
1621248110000|2021-05-17 10:41:50|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|1
1621248130000|2021-05-17 10:42:10|10296.8|10286.8|10294|10284|10296.8|10286.8|10294|10284|4
1621248140000|2021-05-17 10:42:20|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1621248150000|2021-05-17 10:42:30|10294|10284|10294|10284|10294|10284|10294|10284|1
1621248200000|2021-05-17 10:43:20|10294.5|10284.5|10294|10284|10294.5|10284.5|10294|10284|2
1621248220000|2021-05-17 10:43:40|10293.3|10283.3|10291.8|10281.8|10293.3|10283.3|10291.8|10281.8|5
1621248230000|2021-05-17 10:43:50|10291.5|10281.5|10292.3|10282.3|10292.3|10282.3|10291.3|10281.3|12
1621248240000|2021-05-17 10:44:00|10292|10282|10293.3|10283.3|10293.3|10283.3|10291.8|10281.8|7
1621248260000|2021-05-17 10:44:20|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1621248300000|2021-05-17 10:45:00|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1621248310000|2021-05-17 10:45:10|10293|10283|10293|10283|10293|10283|10293|10283|1
1621248320000|2021-05-17 10:45:20|10293.3|10283.3|10292.8|10282.8|10293.3|10283.3|10292.8|10282.8|2
1621248330000|2021-05-17 10:45:30|10293|10283|10293|10283|10293|10283|10293|10283|1
1621248350000|2021-05-17 10:45:50|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|10293.3|10283.3|3
1621248360000|2021-05-17 10:46:00|10294|10284|10294.5|10284.5|10294.5|10284.5|10294|10284|2
1621248370000|2021-05-17 10:46:10|10294|10284|10294|10284|10294|10284|10294|10284|1
1621248400000|2021-05-17 10:46:40|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1621248410000|2021-05-17 10:46:50|10292.8|10282.8|10292|10282|10292.8|10282.8|10292|10282|3
1621248420000|2021-05-17 10:47:00|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|1
1621248460000|2021-05-17 10:47:40|10292|10282|10292|10282|10292|10282|10292|10282|1
1621248470000|2021-05-17 10:47:50|10292.5|10282.5|10292.3|10282.3|10292.5|10282.5|10292.3|10282.3|2
1621248480000|2021-05-17 10:48:00|10292|10282|10291.8|10281.8|10292|10282|10291.8|10281.8|2
1621248510000|2021-05-17 10:48:30|10292|10282|10293|10283|10293.8|10283.8|10292|10282|10
1621248520000|2021-05-17 10:48:40|10292.8|10282.8|10292.8|10282.8|10293|10283|10292.8|10282.8|5
1621248530000|2021-05-17 10:48:50|10293|10283|10292|10282|10293|10283|10292|10282|4
1621248540000|2021-05-17 10:49:00|10291.3|10281.3|10292.3|10282.3|10292.3|10282.3|10291.3|10281.3|2
1621248550000|2021-05-17 10:49:10|10291.5|10281.5|10292.3|10282.3|10292.3|10282.3|10291.5|10281.5|2
1621248560000|2021-05-17 10:49:20|10291.8|10281.8|10292.8|10282.8|10292.8|10282.8|10291.8|10281.8|4
1621248570000|2021-05-17 10:49:30|10293|10283|10292.8|10282.8|10293.5|10283.5|10292.5|10282.5|6
1621248580000|2021-05-17 10:49:40|10293|10283|10293|10283|10293.5|10283.5|10293|10283|5
1621248590000|2021-05-17 10:49:50|10293.5|10283.5|10294.3|10284.3|10294.3|10284.3|10293.5|10283.5|4
1621248600000|2021-05-17 10:50:00|10294|10284|10293.5|10283.5|10294|10284|10293.5|10283.5|2
1621248610000|2021-05-17 10:50:10|10293.8|10283.8|10295.8|10285.8|10295.8|10285.8|10293.8|10283.8|2
1621248640000|2021-05-17 10:50:40|10296.3|10286.3|10296|10286|10296.3|10286.3|10296|10286|2
1621248680000|2021-05-17 10:51:20|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1621248710000|2021-05-17 10:51:50|10296.5|10286.5|10295.3|10285.3|10296.5|10286.5|10295.3|10285.3|3
1621248720000|2021-05-17 10:52:00|10295.8|10285.8|10292.8|10282.8|10295.8|10285.8|10292.8|10282.8|6
1621248730000|2021-05-17 10:52:10|10292.5|10282.5|10293.3|10283.3|10293.3|10283.3|10292.5|10282.5|3
1621248740000|2021-05-17 10:52:20|10293|10283|10292.5|10282.5|10293|10283|10292.5|10282.5|3
1621248750000|2021-05-17 10:52:30|10292.3|10282.3|10288.9|10278.9|10292.3|10282.3|10288.9|10278.9|7
1621248770000|2021-05-17 10:52:50|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|1
1621248780000|2021-05-17 10:53:00|10288.3|10278.3|10289.3|10279.3|10289.3|10279.3|10286.5|10276.5|9
1621248790000|2021-05-17 10:53:10|10289.8|10279.8|10290.5|10280.5|10290.5|10280.5|10289.8|10279.8|4
1621248820000|2021-05-17 10:53:40|10289.5|10279.5|10290.5|10280.5|10290.5|10280.5|10289.5|10279.5|2
1621248840000|2021-05-17 10:54:00|10290.3|10280.3|10290.8|10280.8|10290.8|10280.8|10290.3|10280.3|5
1621248850000|2021-05-17 10:54:10|10291|10281|10291.3|10281.3|10291.3|10281.3|10291|10281|2
1621248860000|2021-05-17 10:54:20|10291|10281|10291|10281|10291|10281|10291|10281|1
1621248880000|2021-05-17 10:54:40|10291.3|10281.3|10291.1|10281.1|10292.3|10282.3|10291.1|10281.1|5
1621248890000|2021-05-17 10:54:50|10291.3|10281.3|10291.5|10281.5|10291.5|10281.5|10291.3|10281.3|2
1621248900000|2021-05-17 10:55:00|10291.8|10281.8|10293|10283|10293|10283|10291.8|10281.8|3
1621248920000|2021-05-17 10:55:20|10293.5|10283.5|10295|10285|10295|10285|10293.5|10283.5|2
1621248930000|2021-05-17 10:55:30|10294.8|10284.8|10294.3|10284.3|10294.8|10284.8|10294.3|10284.3|2
1621248950000|2021-05-17 10:55:50|10294|10284|10292.8|10282.8|10294|10284|10292.5|10282.5|4
1621248970000|2021-05-17 10:56:10|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|1
1621248980000|2021-05-17 10:56:20|10292|10282|10291.3|10281.3|10292|10282|10291.3|10281.3|2
1621249020000|2021-05-17 10:57:00|10291|10281|10291|10281|10291|10281|10291|10281|1
1621249030000|2021-05-17 10:57:10|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|1
1621249040000|2021-05-17 10:57:20|10291|10281|10290.5|10280.5|10291|10281|10290.5|10280.5|3
1621249050000|2021-05-17 10:57:30|10290.8|10280.8|10291|10281|10291|10281|10290.8|10280.8|2
1621249070000|2021-05-17 10:57:50|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|1
1621249080000|2021-05-17 10:58:00|10291.5|10281.5|10294.3|10284.3|10294.3|10284.3|10291.5|10281.5|6
1621249130000|2021-05-17 10:58:50|10294.5|10284.5|10295.3|10285.3|10295.3|10285.3|10294.5|10284.5|2
1621249160000|2021-05-17 10:59:20|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1621249170000|2021-05-17 10:59:30|10295.3|10285.3|10295.8|10285.8|10295.8|10285.8|10295.3|10285.3|3
1621249190000|2021-05-17 10:59:50|10294.8|10284.8|10292.8|10282.8|10295|10285|10292.8|10282.8|14
1621249200000|2021-05-17 11:00:00|10293.5|10283.5|10294|10284|10294.5|10284.5|10293.5|10283.5|4
1621249210000|2021-05-17 11:00:10|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1621249220000|2021-05-17 11:00:20|10293.3|10283.3|10293.3|10283.3|10293.5|10283.5|10293.3|10283.3|3
1621249230000|2021-05-17 11:00:30|10293.5|10283.5|10296|10286|10296|10286|10293.5|10283.5|6
1621249260000|2021-05-17 11:01:00|10296.3|10286.3|10296.8|10286.8|10296.8|10286.8|10296|10286|4
1621249270000|2021-05-17 11:01:10|10297|10287|10297.3|10287.3|10297.3|10287.3|10297|10287|2
1621249290000|2021-05-17 11:01:30|10297.5|10287.5|10298|10288|10298|10288|10297.5|10287.5|2
1621249300000|2021-05-17 11:01:40|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1621249310000|2021-05-17 11:01:50|10298.5|10288.5|10298|10288|10298.5|10288.5|10298|10288|2
1621249320000|2021-05-17 11:02:00|10297.8|10287.8|10297.3|10287.3|10297.8|10287.8|10297.3|10287.3|2
1621249330000|2021-05-17 11:02:10|10297|10287|10296.8|10286.8|10297|10287|10296.8|10286.8|4
1621249350000|2021-05-17 11:02:30|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|1
1621249380000|2021-05-17 11:03:00|10296.8|10286.8|10297|10287|10297|10287|10296.8|10286.8|2
1621249390000|2021-05-17 11:03:10|10297.3|10287.3|10297.5|10287.5|10297.5|10287.5|10297.3|10287.3|2
1621249410000|2021-05-17 11:03:30|10297.8|10287.8|10298.5|10288.5|10298.5|10288.5|10297.8|10287.8|2
1621249450000|2021-05-17 11:04:10|10298.8|10288.8|10298.5|10288.5|10299|10289|10298.5|10288.5|3
1621249460000|2021-05-17 11:04:20|10298.8|10288.8|10301.3|10291.3|10301.3|10291.3|10298.8|10288.8|4
1621249470000|2021-05-17 11:04:30|10301|10291|10300.8|10290.8|10301|10291|10300.8|10290.8|2
1621249480000|2021-05-17 11:04:40|10301|10291|10302.3|10292.3|10302.3|10292.3|10301|10291|3
1621249490000|2021-05-17 11:04:50|10302.5|10292.5|10302.8|10292.8|10302.8|10292.8|10302.5|10292.5|2
1621249500000|2021-05-17 11:05:00|10302.5|10292.5|10302|10292|10302.5|10292.5|10302|10292|3
1621249520000|2021-05-17 11:05:20|10301.5|10291.5|10300.5|10290.5|10301.5|10291.5|10300.5|10290.5|3
1621249530000|2021-05-17 11:05:30|10299.3|10289.3|10299|10289|10299.3|10289.3|10299|10289|2
1621249570000|2021-05-17 11:06:10|10300.8|10290.8|10302|10292|10302.5|10292.5|10300.8|10290.8|3
1621249580000|2021-05-17 11:06:20|10302.3|10292.3|10304|10294|10304|10294|10302.3|10292.3|5
1621249590000|2021-05-17 11:06:30|10303.8|10293.8|10306|10296|10306|10296|10303.8|10293.8|4
1621249600000|2021-05-17 11:06:40|10305.8|10295.8|10305.8|10295.8|10305.8|10295.8|10305.8|10295.8|1
1621249620000|2021-05-17 11:07:00|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|1
1621249630000|2021-05-17 11:07:10|10305.8|10295.8|10309.3|10299.3|10311.3|10301.3|10305.8|10295.8|5
1621249640000|2021-05-17 11:07:20|10310|10300|10308.8|10298.8|10310.3|10300.3|10308.8|10298.8|5
1621249650000|2021-05-17 11:07:30|10309.3|10299.3|10309.5|10299.5|10309.5|10299.5|10309.3|10299.3|2
1621249660000|2021-05-17 11:07:40|10310.3|10300.3|10310.8|10300.8|10310.8|10300.8|10310.3|10300.3|3
1621249670000|2021-05-17 11:07:50|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|1
1621249680000|2021-05-17 11:08:00|10310.3|10300.3|10310.5|10300.5|10310.8|10300.8|10310.3|10300.3|4
1621249700000|2021-05-17 11:08:20|10312.1|10302.1|10312.4|10302.4|10312.4|10302.4|10312.1|10302.1|2
1621249710000|2021-05-17 11:08:30|10311.6|10301.6|10312.5|10302.5|10312.5|10302.5|10311.6|10301.6|3
1621249720000|2021-05-17 11:08:40|10311.8|10301.8|10309.4|10299.4|10311.8|10301.8|10309.4|10299.4|4
1621249740000|2021-05-17 11:09:00|10309|10299|10309|10299|10309|10299|10309|10299|1
1621249750000|2021-05-17 11:09:10|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|1
1621249760000|2021-05-17 11:09:20|10308|10298|10307.8|10297.8|10308.5|10298.5|10307.5|10297.5|5
1621249770000|2021-05-17 11:09:30|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|1
1621249790000|2021-05-17 11:09:50|10307.8|10297.8|10308.3|10298.3|10308.3|10298.3|10307.8|10297.8|2
1621249820000|2021-05-17 11:10:20|10308|10298|10308|10298|10308|10298|10308|10298|1
1621249880000|2021-05-17 11:11:20|10308.8|10298.8|10309.8|10299.8|10309.8|10299.8|10308.8|10298.8|2
1621249890000|2021-05-17 11:11:30|10310.5|10300.5|10310.5|10300.5|10311|10301|10310.5|10300.5|3
1621249910000|2021-05-17 11:11:50|10309.8|10299.8|10309.5|10299.5|10309.8|10299.8|10309.5|10299.5|2
1621249920000|2021-05-17 11:12:00|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1621249930000|2021-05-17 11:12:10|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|1
1621249950000|2021-05-17 11:12:30|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|1
1621249960000|2021-05-17 11:12:40|10310|10300|10309.5|10299.5|10310|10300|10309.5|10299.5|2
1621249970000|2021-05-17 11:12:50|10310.3|10300.3|10308.9|10298.9|10310.3|10300.3|10308.5|10298.5|5
1621249980000|2021-05-17 11:13:00|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|1
1621249990000|2021-05-17 11:13:10|10308.5|10298.5|10308.5|10298.5|10308.8|10298.8|10308.5|10298.5|3
1621250010000|2021-05-17 11:13:30|10307.5|10297.5|10308.5|10298.5|10308.5|10298.5|10307.5|10297.5|3
1621250030000|2021-05-17 11:13:50|10308.3|10298.3|10304.8|10294.8|10308.3|10298.3|10304.8|10294.8|6
1621250040000|2021-05-17 11:14:00|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|1
1621250050000|2021-05-17 11:14:10|10305.8|10295.8|10305.3|10295.3|10306.5|10296.5|10305.3|10295.3|5
1621250060000|2021-05-17 11:14:20|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|1
1621250070000|2021-05-17 11:14:30|10306.3|10296.3|10307.3|10297.3|10307.3|10297.3|10306.3|10296.3|3
1621250080000|2021-05-17 11:14:40|10307.5|10297.5|10307.8|10297.8|10307.8|10297.8|10307.5|10297.5|2
1621250090000|2021-05-17 11:14:50|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|1
1621250100000|2021-05-17 11:15:00|10307|10297|10304|10294|10307|10297|10304|10294|3
1621250110000|2021-05-17 11:15:10|10303.6|10293.6|10303.5|10293.5|10303.6|10293.6|10303|10293|3
1621250120000|2021-05-17 11:15:20|10304.6|10294.6|10306.5|10296.5|10306.8|10296.8|10304.6|10294.6|6
1621250130000|2021-05-17 11:15:30|10305.5|10295.5|10305.3|10295.3|10306|10296|10304.5|10294.5|6
1621250140000|2021-05-17 11:15:40|10304.8|10294.8|10303.8|10293.8|10304.8|10294.8|10303.8|10293.8|3
1621250150000|2021-05-17 11:15:50|10303|10293|10304.1|10294.1|10304.6|10294.6|10303|10293|3
1621250160000|2021-05-17 11:16:00|10304|10294|10304|10294|10304|10294|10304|10294|1
1621250170000|2021-05-17 11:16:10|10304.3|10294.3|10306.8|10296.8|10307.3|10297.3|10304.3|10294.3|6
1621250180000|2021-05-17 11:16:20|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|1
1621250190000|2021-05-17 11:16:30|10306.5|10296.5|10307.3|10297.3|10307.3|10297.3|10305.8|10295.8|6
1621250200000|2021-05-17 11:16:40|10306.8|10296.8|10306.3|10296.3|10306.8|10296.8|10306.3|10296.3|3
1621250210000|2021-05-17 11:16:50|10306.8|10296.8|10308.3|10298.3|10308.5|10298.5|10306.8|10296.8|4
1621250220000|2021-05-17 11:17:00|10308|10298|10307.8|10297.8|10308|10298|10307.8|10297.8|2
1621250230000|2021-05-17 11:17:10|10307.5|10297.5|10307.3|10297.3|10307.5|10297.5|10307|10297|3
1621250240000|2021-05-17 11:17:20|10307|10297|10306.8|10296.8|10307|10297|10306.5|10296.5|3
1621250250000|2021-05-17 11:17:30|10307|10297|10307.3|10297.3|10307.3|10297.3|10307|10297|2
1621250260000|2021-05-17 11:17:40|10307.5|10297.5|10308.8|10298.8|10308.8|10298.8|10307.5|10297.5|4
1621250270000|2021-05-17 11:17:50|10308.3|10298.3|10307|10297|10308.3|10298.3|10307|10297|3
1621250280000|2021-05-17 11:18:00|10307.5|10297.5|10309.3|10299.3|10309.3|10299.3|10307.5|10297.5|4
1621250290000|2021-05-17 11:18:10|10309.5|10299.5|10309.8|10299.8|10309.8|10299.8|10309.5|10299.5|2
1621250310000|2021-05-17 11:18:30|10309.3|10299.3|10309.8|10299.8|10309.8|10299.8|10308.5|10298.5|9
1621250340000|2021-05-17 11:19:00|10310|10300|10310.3|10300.3|10310.3|10300.3|10310|10300|2
1621250350000|2021-05-17 11:19:10|10310.8|10300.8|10310|10300|10311|10301|10310|10300|5
1621250360000|2021-05-17 11:19:20|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1621250370000|2021-05-17 11:19:30|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|1
1621250400000|2021-05-17 11:20:00|10309.3|10299.3|10309|10299|10309.3|10299.3|10309|10299|2
1621250410000|2021-05-17 11:20:10|10307.5|10297.5|10307.5|10297.5|10307.8|10297.8|10306.8|10296.8|7
1621250420000|2021-05-17 11:20:20|10307.8|10297.8|10307|10297|10307.8|10297.8|10307|10297|3
1621250430000|2021-05-17 11:20:30|10307.3|10297.3|10304.1|10294.1|10307.3|10297.3|10304|10294|9
1621250440000|2021-05-17 11:20:40|10304.4|10294.4|10303.5|10293.5|10304.4|10294.4|10303|10293|5
1621250450000|2021-05-17 11:20:50|10303|10293|10303.5|10293.5|10303.5|10293.5|10303|10293|2
1621250460000|2021-05-17 11:21:00|10304|10294|10303.5|10293.5|10304|10294|10303.3|10293.3|3
1621250470000|2021-05-17 11:21:10|10303.3|10293.3|10303.5|10293.5|10303.5|10293.5|10303.3|10293.3|4
1621250490000|2021-05-17 11:21:30|10303.3|10293.3|10302.8|10292.8|10303.3|10293.3|10302.8|10292.8|2
1621250540000|2021-05-17 11:22:20|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|1
1621250550000|2021-05-17 11:22:30|10303.8|10293.8|10302.8|10292.8|10303.8|10293.8|10302.8|10292.8|2
1621250560000|2021-05-17 11:22:40|10304.3|10294.3|10303.8|10293.8|10304.5|10294.5|10303.3|10293.3|6
1621250580000|2021-05-17 11:23:00|10303.5|10293.5|10302.8|10292.8|10303.5|10293.5|10302.8|10292.8|5
1621250590000|2021-05-17 11:23:10|10302.9|10292.9|10302.3|10292.3|10302.9|10292.9|10302.3|10292.3|3
1621250600000|2021-05-17 11:23:20|10303.1|10293.1|10301.9|10291.9|10303.1|10293.1|10301.9|10291.9|3
1621250610000|2021-05-17 11:23:30|10301.8|10291.8|10302.9|10292.9|10302.9|10292.9|10301.8|10291.8|3
1621250620000|2021-05-17 11:23:40|10302.5|10292.5|10304.3|10294.3|10304.9|10294.9|10302.5|10292.5|5
1621250630000|2021-05-17 11:23:50|10304.1|10294.1|10303.4|10293.4|10304.1|10294.1|10303|10293|4
1621250670000|2021-05-17 11:24:30|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|1
1621250680000|2021-05-17 11:24:40|10302.4|10292.4|10303.3|10293.3|10303.3|10293.3|10302.4|10292.4|2
1621250690000|2021-05-17 11:24:50|10302.8|10292.8|10302.5|10292.5|10302.8|10292.8|10302.5|10292.5|2
1621250700000|2021-05-17 11:25:00|10301.9|10291.9|10301.9|10291.9|10302.4|10292.4|10301.9|10291.9|4
1621250710000|2021-05-17 11:25:10|10301.5|10291.5|10301.4|10291.4|10301.5|10291.5|10301.4|10291.4|2
1621250720000|2021-05-17 11:25:20|10300.5|10290.5|10298.4|10288.4|10300.5|10290.5|10298.4|10288.4|6
1621250730000|2021-05-17 11:25:30|10298.3|10288.3|10298.4|10288.4|10298.6|10288.6|10298|10288|5
1621250740000|2021-05-17 11:25:40|10298.5|10288.5|10300.3|10290.3|10300.8|10290.8|10298.5|10288.5|4
1621250750000|2021-05-17 11:25:50|10298.8|10288.8|10299.8|10289.8|10300.3|10290.3|10298.8|10288.8|8
1621250760000|2021-05-17 11:26:00|10300.3|10290.3|10299.1|10289.1|10300.3|10290.3|10299.1|10289.1|9
1621250770000|2021-05-17 11:26:10|10300.4|10290.4|10300.4|10290.4|10300.5|10290.5|10300.4|10290.4|3
1621250780000|2021-05-17 11:26:20|10301.1|10291.1|10302.9|10292.9|10302.9|10292.9|10301.1|10291.1|4
1621250790000|2021-05-17 11:26:30|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|10303|10293|5
1621250810000|2021-05-17 11:26:50|10303.4|10293.4|10301.9|10291.9|10303.4|10293.4|10301.9|10291.9|4
1621250820000|2021-05-17 11:27:00|10301.4|10291.4|10300.6|10290.6|10301.4|10291.4|10300.6|10290.6|3
1621250850000|2021-05-17 11:27:30|10301|10291|10301.1|10291.1|10301.5|10291.5|10301|10291|4
1621250860000|2021-05-17 11:27:40|10301.3|10291.3|10301.5|10291.5|10301.6|10291.6|10301.3|10291.3|3
1621250870000|2021-05-17 11:27:50|10301.6|10291.6|10302.5|10292.5|10302.6|10292.6|10301.6|10291.6|4
1621250880000|2021-05-17 11:28:00|10302.4|10292.4|10302.1|10292.1|10302.5|10292.5|10302.1|10292.1|6
1621250920000|2021-05-17 11:28:40|10302.5|10292.5|10302.5|10292.5|10302.5|10292.5|10302.5|10292.5|1
1621250930000|2021-05-17 11:28:50|10303.4|10293.4|10303.6|10293.6|10303.6|10293.6|10303.4|10293.4|2
1621250940000|2021-05-17 11:29:00|10304.5|10294.5|10305.5|10295.5|10305.5|10295.5|10304.5|10294.5|3
1621250950000|2021-05-17 11:29:10|10305.4|10295.4|10304.6|10294.6|10305.4|10295.4|10304.6|10294.6|2
1621250960000|2021-05-17 11:29:20|10304.5|10294.5|10304.3|10294.3|10304.5|10294.5|10304.1|10294.1|3
1621250980000|2021-05-17 11:29:40|10304|10294|10303.3|10293.3|10304|10294|10303.3|10293.3|4
1621250990000|2021-05-17 11:29:50|10302.3|10292.3|10301.4|10291.4|10302.3|10292.3|10301.4|10291.4|4
1621251000000|2021-05-17 11:30:00|10301.5|10291.5|10298.8|10288.8|10301.5|10291.5|10298.8|10288.8|10
1621251010000|2021-05-17 11:30:10|10297.6|10287.6|10295.3|10285.3|10297.6|10287.6|10295.3|10285.3|13
1621251020000|2021-05-17 11:30:20|10294.4|10284.4|10292.1|10282.1|10294.9|10284.9|10292.1|10282.1|12
1621251030000|2021-05-17 11:30:30|10292.3|10282.3|10292.1|10282.1|10292.4|10282.4|10291.5|10281.5|6
1621251040000|2021-05-17 11:30:40|10291.9|10281.9|10291.8|10281.8|10291.9|10281.9|10291.8|10281.8|2
1621251050000|2021-05-17 11:30:50|10291.4|10281.4|10289|10279|10291.4|10281.4|10289|10279|7
1621251060000|2021-05-17 11:31:00|10289.1|10279.1|10288.9|10278.9|10289.6|10279.6|10288|10278|14
1621251070000|2021-05-17 11:31:10|10289.4|10279.4|10288.8|10278.8|10289.4|10279.4|10288.8|10278.8|6
1621251080000|2021-05-17 11:31:20|10289.1|10279.1|10287.6|10277.6|10289.1|10279.1|10287.6|10277.6|7
1621251090000|2021-05-17 11:31:30|10288.1|10278.1|10287.9|10277.9|10288.3|10278.3|10287.6|10277.6|5
1621251100000|2021-05-17 11:31:40|10287.4|10277.4|10286.8|10276.8|10287.9|10277.9|10286|10276|12
1621251110000|2021-05-17 11:31:50|10286.9|10276.9|10286.4|10276.4|10287.1|10277.1|10286.4|10276.4|10
1621251120000|2021-05-17 11:32:00|10286.8|10276.8|10287.1|10277.1|10287.8|10277.8|10286.6|10276.6|13
1621251130000|2021-05-17 11:32:10|10286.8|10276.8|10290.3|10280.3|10290.3|10280.3|10286.8|10276.8|11
1621251140000|2021-05-17 11:32:20|10291.1|10281.1|10291|10281|10292.6|10282.6|10290.6|10280.6|11
1621251150000|2021-05-17 11:32:30|10291.1|10281.1|10292.8|10282.8|10292.8|10282.8|10291.1|10281.1|4
1621251160000|2021-05-17 11:32:40|10292.1|10282.1|10291.5|10281.5|10292.1|10282.1|10291.3|10281.3|9
1621251170000|2021-05-17 11:32:50|10290.9|10280.9|10290.6|10280.6|10290.9|10280.9|10290.6|10280.6|2
1621251180000|2021-05-17 11:33:00|10290.4|10280.4|10290.1|10280.1|10290.4|10280.4|10290.1|10280.1|3
1621251190000|2021-05-17 11:33:10|10289.5|10279.5|10289.4|10279.4|10289.9|10279.9|10289.1|10279.1|10
1621251200000|2021-05-17 11:33:20|10289.8|10279.8|10286.8|10276.8|10289.8|10279.8|10286.4|10276.4|9
1621251210000|2021-05-17 11:33:30|10286.4|10276.4|10285.8|10275.8|10286.4|10276.4|10285.8|10275.8|8
1621251220000|2021-05-17 11:33:40|10286.1|10276.1|10286|10276|10286.1|10276.1|10285.6|10275.6|6
1621251230000|2021-05-17 11:33:50|10285.8|10275.8|10285.6|10275.6|10285.8|10275.8|10285.6|10275.6|2
1621251240000|2021-05-17 11:34:00|10285.8|10275.8|10285.8|10275.8|10287.6|10277.6|10285.8|10275.8|11
1621251250000|2021-05-17 11:34:10|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|10286|10276|7
1621251260000|2021-05-17 11:34:20|10286|10276|10285.4|10275.4|10286.6|10276.6|10285.4|10275.4|4
1621251270000|2021-05-17 11:34:30|10285.5|10275.5|10285.6|10275.6|10286.6|10276.6|10285.5|10275.5|10
1621251280000|2021-05-17 11:34:40|10285.9|10275.9|10286.4|10276.4|10286.4|10276.4|10285.6|10275.6|5
1621251290000|2021-05-17 11:34:50|10286.1|10276.1|10285.8|10275.8|10286.1|10276.1|10285.8|10275.8|4
1621251300000|2021-05-17 11:35:00|10285.5|10275.5|10285.5|10275.5|10286.1|10276.1|10285.5|10275.5|6
1621251310000|2021-05-17 11:35:10|10286|10276|10286.5|10276.5|10286.5|10276.5|10286|10276|3
1621251320000|2021-05-17 11:35:20|10289|10279|10288.8|10278.8|10289|10279|10288.8|10278.8|2
1621251330000|2021-05-17 11:35:30|10287.9|10277.9|10287.6|10277.6|10287.9|10277.9|10287.5|10277.5|8
1621251340000|2021-05-17 11:35:40|10287.5|10277.5|10289.5|10279.5|10289.5|10279.5|10287.5|10277.5|7
1621251350000|2021-05-17 11:35:50|10289|10279|10288.4|10278.4|10289|10279|10288.4|10278.4|3
1621251360000|2021-05-17 11:36:00|10287.6|10277.6|10287|10277|10287.6|10277.6|10287|10277|2
1621251370000|2021-05-17 11:36:10|10286.8|10276.8|10287.6|10277.6|10287.6|10277.6|10286.4|10276.4|6
1621251380000|2021-05-17 11:36:20|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1621251400000|2021-05-17 11:36:40|10287.9|10277.9|10289.4|10279.4|10289.4|10279.4|10287.9|10277.9|2
1621251410000|2021-05-17 11:36:50|10289.3|10279.3|10287.5|10277.5|10289.3|10279.3|10287.4|10277.4|5
1621251420000|2021-05-17 11:37:00|10287.8|10277.8|10288.9|10278.9|10289|10279|10287.8|10277.8|4
1621251430000|2021-05-17 11:37:10|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|1
1621251440000|2021-05-17 11:37:20|10289.5|10279.5|10291.6|10281.6|10291.6|10281.6|10289.5|10279.5|2
1621251450000|2021-05-17 11:37:30|10291.9|10281.9|10292.3|10282.3|10293.5|10283.5|10291.9|10281.9|6
1621251460000|2021-05-17 11:37:40|10292.6|10282.6|10293|10283|10293|10283|10292.6|10282.6|10
1621251470000|2021-05-17 11:37:50|10292.9|10282.9|10291.8|10281.8|10292.9|10282.9|10291.5|10281.5|5
1621251480000|2021-05-17 11:38:00|10291.6|10281.6|10289.9|10279.9|10291.6|10281.6|10289.9|10279.9|8
1621251500000|2021-05-17 11:38:20|10290.5|10280.5|10290.5|10280.5|10290.5|10280.5|10290.5|10280.5|1
1621251510000|2021-05-17 11:38:30|10290.8|10280.8|10289.9|10279.9|10290.8|10280.8|10289.6|10279.6|7
1621251520000|2021-05-17 11:38:40|10290.1|10280.1|10290|10280|10290.5|10280.5|10290|10280|5
1621251530000|2021-05-17 11:38:50|10289.9|10279.9|10289|10279|10289.9|10279.9|10289|10279|2
1621251540000|2021-05-17 11:39:00|10289.1|10279.1|10288.5|10278.5|10289.6|10279.6|10288.5|10278.5|7
1621251550000|2021-05-17 11:39:10|10288.9|10278.9|10288.9|10278.9|10288.9|10278.9|10288.9|10278.9|1
1621251560000|2021-05-17 11:39:20|10289.4|10279.4|10289.6|10279.6|10289.6|10279.6|10289.4|10279.4|2
1621251610000|2021-05-17 11:40:10|10289.5|10279.5|10287.5|10277.5|10289.5|10279.5|10287.5|10277.5|4
1621251620000|2021-05-17 11:40:20|10287.9|10277.9|10288.5|10278.5|10290.1|10280.1|10287.5|10277.5|12
1621251630000|2021-05-17 11:40:30|10288.8|10278.8|10288.9|10278.9|10288.9|10278.9|10288.5|10278.5|4
1621251640000|2021-05-17 11:40:40|10288.8|10278.8|10288.5|10278.5|10289.1|10279.1|10288.5|10278.5|4
1621251650000|2021-05-17 11:40:50|10288|10278|10287.9|10277.9|10288.5|10278.5|10287.9|10277.9|8
1621251660000|2021-05-17 11:41:00|10287.8|10277.8|10287.4|10277.4|10287.8|10277.8|10287.4|10277.4|2
1621251700000|2021-05-17 11:41:40|10287.3|10277.3|10287.4|10277.4|10287.4|10277.4|10287|10277|5
1621251710000|2021-05-17 11:41:50|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|1
1621251720000|2021-05-17 11:42:00|10288.1|10278.1|10288.6|10278.6|10288.6|10278.6|10288.1|10278.1|2
1621251730000|2021-05-17 11:42:10|10289.5|10279.5|10287.3|10277.3|10289.5|10279.5|10287.3|10277.3|6
1621251750000|2021-05-17 11:42:30|10287|10277|10287.6|10277.6|10287.6|10277.6|10287|10277|4
1621251760000|2021-05-17 11:42:40|10288.6|10278.6|10289.1|10279.1|10289.1|10279.1|10288.6|10278.6|2
1621251780000|2021-05-17 11:43:00|10289.4|10279.4|10289.1|10279.1|10289.4|10279.4|10289.1|10279.1|2
1621251790000|2021-05-17 11:43:10|10288.8|10278.8|10288.8|10278.8|10288.9|10278.9|10288.8|10278.8|3
1621251800000|2021-05-17 11:43:20|10289|10279|10288.8|10278.8|10289.1|10279.1|10288.8|10278.8|4
1621251820000|2021-05-17 11:43:40|10288|10278|10287.9|10277.9|10288.4|10278.4|10287.4|10277.4|7
1621251830000|2021-05-17 11:43:50|10288.1|10278.1|10289.1|10279.1|10289.1|10279.1|10288.1|10278.1|3
1621251840000|2021-05-17 11:44:00|10289|10279|10288.5|10278.5|10289|10279|10288.5|10278.5|3
1621251850000|2021-05-17 11:44:10|10288.3|10278.3|10288.3|10278.3|10288.5|10278.5|10288.3|10278.3|3
1621251860000|2021-05-17 11:44:20|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|1
1621251870000|2021-05-17 11:44:30|10289|10279|10289|10279|10289|10279|10289|10279|1
1621251880000|2021-05-17 11:44:40|10289.4|10279.4|10289.8|10279.8|10289.8|10279.8|10289.4|10279.4|2
1621251890000|2021-05-17 11:44:50|10290.1|10280.1|10291.1|10281.1|10291.4|10281.4|10290.1|10280.1|6
1621251900000|2021-05-17 11:45:00|10291|10281|10288.3|10278.3|10291|10281|10288.3|10278.3|7
1621251910000|2021-05-17 11:45:10|10288.4|10278.4|10288.1|10278.1|10288.4|10278.4|10288|10278|4
1621251920000|2021-05-17 11:45:20|10288.3|10278.3|10288|10278|10288.3|10278.3|10288|10278|4
1621251930000|2021-05-17 11:45:30|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288|10278|3
1621251940000|2021-05-17 11:45:40|10288.4|10278.4|10289.4|10279.4|10289.4|10279.4|10288.4|10278.4|2
1621251950000|2021-05-17 11:45:50|10289.6|10279.6|10288.6|10278.6|10289.6|10279.6|10288.6|10278.6|5
1621251960000|2021-05-17 11:46:00|10288.8|10278.8|10288.6|10278.6|10288.8|10278.8|10288.6|10278.6|2
1621251970000|2021-05-17 11:46:10|10288.8|10278.8|10288.4|10278.4|10288.8|10278.8|10288.4|10278.4|2
1621251980000|2021-05-17 11:46:20|10288.6|10278.6|10288.9|10278.9|10288.9|10278.9|10288.6|10278.6|2
1621252000000|2021-05-17 11:46:40|10288.3|10278.3|10287.3|10277.3|10288.3|10278.3|10287.3|10277.3|4
1621252010000|2021-05-17 11:46:50|10287.5|10277.5|10287.5|10277.5|10287.8|10277.8|10287.5|10277.5|3
1621252020000|2021-05-17 11:47:00|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|1
1621252030000|2021-05-17 11:47:10|10287.3|10277.3|10287.3|10277.3|10287.8|10277.8|10287.3|10277.3|6
1621252040000|2021-05-17 11:47:20|10287.5|10277.5|10288|10278|10288|10278|10287.3|10277.3|9
1621252050000|2021-05-17 11:47:30|10287.9|10277.9|10288.1|10278.1|10288.1|10278.1|10287.9|10277.9|2
1621252060000|2021-05-17 11:47:40|10289.5|10279.5|10291.8|10281.8|10291.8|10281.8|10289.5|10279.5|8
1621252070000|2021-05-17 11:47:50|10292.4|10282.4|10291.6|10281.6|10292.5|10282.5|10291.5|10281.5|5
1621252080000|2021-05-17 11:48:00|10291.5|10281.5|10291.4|10281.4|10292.1|10282.1|10291.4|10281.4|5
1621252090000|2021-05-17 11:48:10|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10289.1|10279.1|12
1621252100000|2021-05-17 11:48:20|10291.8|10281.8|10291.6|10281.6|10291.8|10281.8|10291.6|10281.6|2
1621252110000|2021-05-17 11:48:30|10291.3|10281.3|10292.9|10282.9|10292.9|10282.9|10291.3|10281.3|5
1621252120000|2021-05-17 11:48:40|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|1
1621252130000|2021-05-17 11:48:50|10293.4|10283.4|10293.6|10283.6|10293.6|10283.6|10293.4|10283.4|2
1621252150000|2021-05-17 11:49:10|10293.5|10283.5|10292.5|10282.5|10293.5|10283.5|10292.5|10282.5|4
1621252160000|2021-05-17 11:49:20|10292.9|10282.9|10292.5|10282.5|10292.9|10282.9|10292.5|10282.5|3
1621252170000|2021-05-17 11:49:30|10292.6|10282.6|10292.6|10282.6|10292.6|10282.6|10292.6|10282.6|1
1621252190000|2021-05-17 11:49:50|10292.4|10282.4|10292.5|10282.5|10292.5|10282.5|10292.1|10282.1|4
1621252200000|2021-05-17 11:50:00|10292.1|10282.1|10292.4|10282.4|10292.4|10282.4|10292.1|10282.1|2
1621252210000|2021-05-17 11:50:10|10292.1|10282.1|10292.5|10282.5|10292.5|10282.5|10292|10282|6
1621252220000|2021-05-17 11:50:20|10292.6|10282.6|10292.6|10282.6|10292.6|10282.6|10292.6|10282.6|1
1621252250000|2021-05-17 11:50:50|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.4|10282.4|3
1621252260000|2021-05-17 11:51:00|10292.4|10282.4|10292.5|10282.5|10292.5|10282.5|10292.4|10282.4|2
1621252270000|2021-05-17 11:51:10|10292.1|10282.1|10292.4|10282.4|10292.4|10282.4|10292.1|10282.1|2
1621252280000|2021-05-17 11:51:20|10292.5|10282.5|10292.4|10282.4|10293|10283|10292.4|10282.4|6
1621252290000|2021-05-17 11:51:30|10292|10282|10292|10282|10292.1|10282.1|10291.9|10281.9|5
1621252300000|2021-05-17 11:51:40|10292.3|10282.3|10291.5|10281.5|10292.3|10282.3|10291.5|10281.5|3
1621252310000|2021-05-17 11:51:50|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|1
1621252330000|2021-05-17 11:52:10|10291.4|10281.4|10292.4|10282.4|10292.4|10282.4|10291.4|10281.4|2
1621252340000|2021-05-17 11:52:20|10292.1|10282.1|10292.3|10282.3|10292.3|10282.3|10292.1|10282.1|2
1621252350000|2021-05-17 11:52:30|10292.1|10282.1|10292.1|10282.1|10292.1|10282.1|10292.1|10282.1|1
1621252360000|2021-05-17 11:52:40|10292|10282|10290.1|10280.1|10292|10282|10290.1|10280.1|2
1621252420000|2021-05-17 11:53:40|10290.3|10280.3|10290.5|10280.5|10290.5|10280.5|10290.3|10280.3|3
1621252430000|2021-05-17 11:53:50|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|1
1621252440000|2021-05-17 11:54:00|10291.1|10281.1|10290.1|10280.1|10291.1|10281.1|10290.1|10280.1|3
1621252450000|2021-05-17 11:54:10|10290|10280|10290|10280|10290.3|10280.3|10290|10280|7
1621252460000|2021-05-17 11:54:20|10290.1|10280.1|10288.8|10278.8|10290.1|10280.1|10288.4|10278.4|5
1621252480000|2021-05-17 11:54:40|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|1
1621252490000|2021-05-17 11:54:50|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1621252510000|2021-05-17 11:55:10|10288.1|10278.1|10288|10278|10288.1|10278.1|10287.5|10277.5|5
1621252520000|2021-05-17 11:55:20|10287.6|10277.6|10287.5|10277.5|10287.6|10277.6|10287.5|10277.5|2
1621252530000|2021-05-17 11:55:30|10287.6|10277.6|10288.6|10278.6|10288.6|10278.6|10287.6|10277.6|2
1621252540000|2021-05-17 11:55:40|10288.5|10278.5|10288.9|10278.9|10288.9|10278.9|10288.5|10278.5|3
1621252550000|2021-05-17 11:55:50|10288.6|10278.6|10288.1|10278.1|10288.6|10278.6|10287.6|10277.6|4
1621252560000|2021-05-17 11:56:00|10287.4|10277.4|10287.3|10277.3|10288.6|10278.6|10287.3|10277.3|5
1621252570000|2021-05-17 11:56:10|10287.1|10277.1|10287.1|10277.1|10287.1|10277.1|10287.1|10277.1|1
1621252580000|2021-05-17 11:56:20|10287.3|10277.3|10288.1|10278.1|10288.1|10278.1|10287.3|10277.3|4
1621252590000|2021-05-17 11:56:30|10287.9|10277.9|10288.5|10278.5|10289.1|10279.1|10287.9|10277.9|12
1621252630000|2021-05-17 11:57:10|10288.6|10278.6|10289.9|10279.9|10289.9|10279.9|10288.5|10278.5|5
1621252640000|2021-05-17 11:57:20|10289.8|10279.8|10287.8|10277.8|10289.8|10279.8|10287.8|10277.8|5
1621252650000|2021-05-17 11:57:30|10288|10278|10288.3|10278.3|10288.3|10278.3|10288|10278|2
1621252660000|2021-05-17 11:57:40|10288|10278|10288|10278|10288.3|10278.3|10288|10278|3
1621252670000|2021-05-17 11:57:50|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|1
1621252690000|2021-05-17 11:58:10|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1621252740000|2021-05-17 11:59:00|10288.4|10278.4|10288.4|10278.4|10288.4|10278.4|10288.4|10278.4|1
1621252770000|2021-05-17 11:59:30|10288.8|10278.8|10289.1|10279.1|10289.1|10279.1|10288.8|10278.8|2
1621252780000|2021-05-17 11:59:40|10289.4|10279.4|10289.1|10279.1|10289.4|10279.4|10289.1|10279.1|2
1621252790000|2021-05-17 11:59:50|10289.4|10279.4|10289.6|10279.6|10289.6|10279.6|10289.4|10279.4|3
1621252800000|2021-05-17 12:00:00|10289.9|10279.9|10289.5|10279.5|10289.9|10279.9|10289.5|10279.5|3
1621252810000|2021-05-17 12:00:10|10289.4|10279.4|10290.3|10280.3|10290.3|10280.3|10289.4|10279.4|4
1621252820000|2021-05-17 12:00:20|10289.4|10279.4|10288.9|10278.9|10289.4|10279.4|10288.9|10278.9|2
1621252830000|2021-05-17 12:00:30|10289|10279|10288.9|10278.9|10289|10279|10288.9|10278.9|2
1621252840000|2021-05-17 12:00:40|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|1
1621252850000|2021-05-17 12:00:50|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|1
1621252860000|2021-05-17 12:01:00|10289.3|10279.3|10288.4|10278.4|10289.3|10279.3|10287.6|10277.6|6
1621252870000|2021-05-17 12:01:10|10287.3|10277.3|10288.3|10278.3|10288.3|10278.3|10287.3|10277.3|5
1621252880000|2021-05-17 12:01:20|10288.1|10278.1|10288.1|10278.1|10288.1|10278.1|10288.1|10278.1|1
1621252890000|2021-05-17 12:01:30|10288.6|10278.6|10288.8|10278.8|10288.8|10278.8|10288.6|10278.6|2
1621252900000|2021-05-17 12:01:40|10288.6|10278.6|10289.6|10279.6|10289.6|10279.6|10288.6|10278.6|2
1621252910000|2021-05-17 12:01:50|10289.8|10279.8|10289.8|10279.8|10289.8|10279.8|10289.8|10279.8|1
1621252920000|2021-05-17 12:02:00|10290.6|10280.6|10291.6|10281.6|10291.8|10281.8|10290.6|10280.6|4
1621252930000|2021-05-17 12:02:10|10291.8|10281.8|10293.4|10283.4|10293.6|10283.6|10291.6|10281.6|4
1621252940000|2021-05-17 12:02:20|10293.1|10283.1|10293.4|10283.4|10293.6|10283.6|10293.1|10283.1|3
1621252950000|2021-05-17 12:02:30|10294|10284|10296.4|10286.4|10296.5|10286.5|10294|10284|9
1621252960000|2021-05-17 12:02:40|10296.3|10286.3|10296.5|10286.5|10296.5|10286.5|10296.3|10286.3|3
1621252970000|2021-05-17 12:02:50|10296.8|10286.8|10299.9|10289.9|10299.9|10289.9|10296.8|10286.8|6
1621252980000|2021-05-17 12:03:00|10300.4|10290.4|10300|10290|10302|10292|10299.5|10289.5|6
1621252990000|2021-05-17 12:03:10|10299.9|10289.9|10299.1|10289.1|10299.9|10289.9|10298.8|10288.8|6
1621253000000|2021-05-17 12:03:20|10298.8|10288.8|10298.5|10288.5|10298.9|10288.9|10298.5|10288.5|7
1621253010000|2021-05-17 12:03:30|10297.9|10287.9|10297.1|10287.1|10297.9|10287.9|10297.1|10287.1|3
1621253020000|2021-05-17 12:03:40|10297.4|10287.4|10297.3|10287.3|10297.6|10287.6|10296.9|10286.9|4
1621253030000|2021-05-17 12:03:50|10297.4|10287.4|10297.6|10287.6|10297.6|10287.6|10297.1|10287.1|5
1621253040000|2021-05-17 12:04:00|10298.1|10288.1|10298.6|10288.6|10298.9|10288.9|10298.1|10288.1|5
1621253050000|2021-05-17 12:04:10|10298.8|10288.8|10300.9|10290.9|10301.1|10291.1|10298.8|10288.8|9
1621253060000|2021-05-17 12:04:20|10300.8|10290.8|10301.4|10291.4|10301.4|10291.4|10300.8|10290.8|5
1621253070000|2021-05-17 12:04:30|10301.3|10291.3|10301|10291|10301.3|10291.3|10300.9|10290.9|4
1621253080000|2021-05-17 12:04:40|10301.3|10291.3|10301.3|10291.3|10301.5|10291.5|10301.3|10291.3|5
1621253090000|2021-05-17 12:04:50|10300.9|10290.9|10301|10291|10301|10291|10300.9|10290.9|2
1621253100000|2021-05-17 12:05:00|10301.3|10291.3|10301.5|10291.5|10301.5|10291.5|10300.9|10290.9|6
1621253110000|2021-05-17 12:05:10|10301.4|10291.4|10299.6|10289.6|10301.4|10291.4|10299.5|10289.5|7
1621253120000|2021-05-17 12:05:20|10299.4|10289.4|10298.9|10288.9|10299.4|10289.4|10298.9|10288.9|2
1621253130000|2021-05-17 12:05:30|10299|10289|10299|10289|10299|10289|10299|10289|1
1621253150000|2021-05-17 12:05:50|10299.1|10289.1|10299.1|10289.1|10299.6|10289.6|10299.1|10289.1|4
1621253160000|2021-05-17 12:06:00|10299.5|10289.5|10299|10289|10299.5|10289.5|10299|10289|2
1621253170000|2021-05-17 12:06:10|10298.9|10288.9|10296.9|10286.9|10298.9|10288.9|10296.9|10286.9|2
1621253180000|2021-05-17 12:06:20|10297|10287|10296|10286|10297|10287|10294.5|10284.5|8
1621253190000|2021-05-17 12:06:30|10296.4|10286.4|10296.6|10286.6|10296.9|10286.9|10296.4|10286.4|5
1621253200000|2021-05-17 12:06:40|10296.8|10286.8|10297.1|10287.1|10297.1|10287.1|10296.8|10286.8|3
1621253210000|2021-05-17 12:06:50|10297|10287|10294.8|10284.8|10297|10287|10294.8|10284.8|7
1621253220000|2021-05-17 12:07:00|10294.9|10284.9|10294.3|10284.3|10294.9|10284.9|10294.3|10284.3|3
1621253230000|2021-05-17 12:07:10|10294.8|10284.8|10293.5|10283.5|10294.8|10284.8|10292.9|10282.9|7
1621253240000|2021-05-17 12:07:20|10293.6|10283.6|10293.5|10283.5|10293.6|10283.6|10293.5|10283.5|2
1621253260000|2021-05-17 12:07:40|10292.9|10282.9|10293.5|10283.5|10293.5|10283.5|10292.9|10282.9|3
1621253270000|2021-05-17 12:07:50|10293.6|10283.6|10299.1|10289.1|10299.3|10289.3|10293.5|10283.5|8
1621253280000|2021-05-17 12:08:00|10299.3|10289.3|10297.4|10287.4|10299.4|10289.4|10297.4|10287.4|6
1621253290000|2021-05-17 12:08:10|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|1
1621253300000|2021-05-17 12:08:20|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|1
1621253310000|2021-05-17 12:08:30|10295.9|10285.9|10299|10289|10299.1|10289.1|10295.9|10285.9|9
1621253320000|2021-05-17 12:08:40|10298.6|10288.6|10297.9|10287.9|10298.9|10288.9|10297.9|10287.9|3
1621253330000|2021-05-17 12:08:50|10297|10287|10296|10286|10297|10287|10296|10286|3
1621253340000|2021-05-17 12:09:00|10295.9|10285.9|10294|10284|10295.9|10285.9|10294|10284|5
1621253370000|2021-05-17 12:09:30|10294.4|10284.4|10294|10284|10294.4|10284.4|10294|10284|2
1621253380000|2021-05-17 12:09:40|10294.4|10284.4|10294|10284|10294.4|10284.4|10294|10284|2
1621253390000|2021-05-17 12:09:50|10296.6|10286.6|10296.6|10286.6|10296.6|10286.6|10296.6|10286.6|1
1621253400000|2021-05-17 12:10:00|10296.1|10286.1|10295.6|10285.6|10296.1|10286.1|10294.4|10284.4|7
1621253410000|2021-05-17 12:10:10|10295.1|10285.1|10294.9|10284.9|10295.1|10285.1|10294.9|10284.9|3
1621253420000|2021-05-17 12:10:20|10295|10285|10293.8|10283.8|10295.6|10285.6|10293.6|10283.6|8
1621253430000|2021-05-17 12:10:30|10292.4|10282.4|10291|10281|10292.5|10282.5|10291|10281|7
1621253440000|2021-05-17 12:10:40|10290.9|10280.9|10289|10279|10290.9|10280.9|10289|10279|4
1621253450000|2021-05-17 12:10:50|10289.3|10279.3|10289|10279|10289.3|10279.3|10288.6|10278.6|6
1621253460000|2021-05-17 12:11:00|10289.1|10279.1|10289.6|10279.6|10289.6|10279.6|10289.1|10279.1|3
1621253470000|2021-05-17 12:11:10|10289.5|10279.5|10289.1|10279.1|10289.5|10279.5|10289.1|10279.1|2
1621253480000|2021-05-17 12:11:20|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|10288.5|10278.5|3
1621253490000|2021-05-17 12:11:30|10288.1|10278.1|10288.6|10278.6|10288.6|10278.6|10288.1|10278.1|2
1621253500000|2021-05-17 12:11:40|10288.3|10278.3|10289.8|10279.8|10289.8|10279.8|10288.3|10278.3|2
1621253520000|2021-05-17 12:12:00|10289.3|10279.3|10288.9|10278.9|10289.6|10279.6|10288.9|10278.9|4
1621253530000|2021-05-17 12:12:10|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|1
1621253540000|2021-05-17 12:12:20|10289.1|10279.1|10289.1|10279.1|10289.5|10279.5|10289|10279|5
1621253550000|2021-05-17 12:12:30|10289|10279|10289|10279|10289|10279|10289|10279|1
1621253570000|2021-05-17 12:12:50|10288.6|10278.6|10288.5|10278.5|10289.3|10279.3|10288.5|10278.5|6
1621253580000|2021-05-17 12:13:00|10288|10278|10283.9|10273.9|10288.8|10278.8|10283.9|10273.9|9
1621253590000|2021-05-17 12:13:10|10284.4|10274.4|10284.4|10274.4|10284.4|10274.4|10282.9|10272.9|8
1621253610000|2021-05-17 12:13:30|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|1
1621253620000|2021-05-17 12:13:40|10284.6|10274.6|10285.4|10275.4|10285.4|10275.4|10284.6|10274.6|2
1621253630000|2021-05-17 12:13:50|10284.9|10274.9|10285.4|10275.4|10285.4|10275.4|10284.9|10274.9|2
1621253640000|2021-05-17 12:14:00|10284.9|10274.9|10285.4|10275.4|10285.4|10275.4|10284.9|10274.9|4
1621253650000|2021-05-17 12:14:10|10285.3|10275.3|10285.3|10275.3|10285.3|10275.3|10284.8|10274.8|3
1621253670000|2021-05-17 12:14:30|10284.9|10274.9|10285.4|10275.4|10285.4|10275.4|10284.9|10274.9|2
1621253680000|2021-05-17 12:14:40|10285.6|10275.6|10287.5|10277.5|10287.5|10277.5|10285.6|10275.6|4
1621253690000|2021-05-17 12:14:50|10287|10277|10287.5|10277.5|10287.5|10277.5|10287|10277|2
1621253700000|2021-05-17 12:15:00|10287.1|10277.1|10287.5|10277.5|10287.5|10277.5|10287.1|10277.1|2
1621253710000|2021-05-17 12:15:10|10287.1|10277.1|10287.1|10277.1|10287.1|10277.1|10287.1|10277.1|1
1621253720000|2021-05-17 12:15:20|10287|10277|10281.9|10271.9|10287|10277|10281.9|10271.9|11
1621253730000|2021-05-17 12:15:30|10282|10272|10281.5|10271.5|10282|10272|10281.4|10271.4|5
1621253740000|2021-05-17 12:15:40|10281.9|10271.9|10280.9|10270.9|10281.9|10271.9|10280.5|10270.5|9
1621253750000|2021-05-17 12:15:50|10280.5|10270.5|10280.9|10270.9|10280.9|10270.9|10280.5|10270.5|4
1621253760000|2021-05-17 12:16:00|10280.4|10270.4|10279.3|10269.3|10280.9|10270.9|10278.9|10268.9|8
1621253770000|2021-05-17 12:16:10|10279.8|10269.8|10280|10270|10280.9|10270.9|10279.5|10269.5|6
1621253780000|2021-05-17 12:16:20|10279.4|10269.4|10279.4|10269.4|10280|10270|10278.9|10268.9|8
1621253790000|2021-05-17 12:16:30|10278.9|10268.9|10278.6|10268.6|10278.9|10268.9|10278.6|10268.6|2
1621253800000|2021-05-17 12:16:40|10279.1|10269.1|10278.8|10268.8|10279.1|10269.1|10278.8|10268.8|2
1621253810000|2021-05-17 12:16:50|10278.6|10268.6|10278.1|10268.1|10278.6|10268.6|10278.1|10268.1|6
1621253820000|2021-05-17 12:17:00|10278.4|10268.4|10277.9|10267.9|10278.4|10268.4|10277.9|10267.9|8
1621253830000|2021-05-17 12:17:10|10277.4|10267.4|10285.1|10275.1|10285.1|10275.1|10277.4|10267.4|7
1621253840000|2021-05-17 12:17:20|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|1
1621253850000|2021-05-17 12:17:30|10284.5|10274.5|10285.1|10275.1|10285.1|10275.1|10284.5|10274.5|3
1621253860000|2021-05-17 12:17:40|10284.6|10274.6|10288.3|10278.3|10288.3|10278.3|10284.6|10274.6|8
1621253870000|2021-05-17 12:17:50|10288|10278|10287.5|10277.5|10288|10278|10287.5|10277.5|3
1621253880000|2021-05-17 12:18:00|10288.6|10278.6|10288.9|10278.9|10288.9|10278.9|10288.6|10278.6|3
1621253890000|2021-05-17 12:18:10|10287.5|10277.5|10288.8|10278.8|10288.9|10278.9|10287.5|10277.5|4
1621253900000|2021-05-17 12:18:20|10288.9|10278.9|10288.9|10278.9|10288.9|10278.9|10288.9|10278.9|1
1621253920000|2021-05-17 12:18:40|10289.3|10279.3|10290.4|10280.4|10291.3|10281.3|10289.3|10279.3|4
1621253930000|2021-05-17 12:18:50|10291.1|10281.1|10289.4|10279.4|10291.1|10281.1|10289|10279|5
1621253940000|2021-05-17 12:19:00|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|1
1621253950000|2021-05-17 12:19:10|10289.4|10279.4|10288.1|10278.1|10289.4|10279.4|10287.9|10277.9|4
1621253960000|2021-05-17 12:19:20|10288|10278|10287|10277|10288|10278|10286.8|10276.8|3
1621253970000|2021-05-17 12:19:30|10286.3|10276.3|10286.9|10276.9|10287.6|10277.6|10285.3|10275.3|9
1621253990000|2021-05-17 12:19:50|10286.8|10276.8|10285.1|10275.1|10286.8|10276.8|10284.4|10274.4|10
1621254000000|2021-05-17 12:20:00|10285.4|10275.4|10285.3|10275.3|10285.9|10275.9|10284.8|10274.8|4
1621254010000|2021-05-17 12:20:10|10284.8|10274.8|10285.1|10275.1|10285.1|10275.1|10284.8|10274.8|2
1621254030000|2021-05-17 12:20:30|10284.4|10274.4|10284.4|10274.4|10284.4|10274.4|10284.4|10274.4|1
1621254040000|2021-05-17 12:20:40|10284.3|10274.3|10284.4|10274.4|10284.4|10274.4|10284.3|10274.3|2
1621254050000|2021-05-17 12:20:50|10284.1|10274.1|10283.3|10273.3|10284.1|10274.1|10283.3|10273.3|3
1621254060000|2021-05-17 12:21:00|10283.1|10273.1|10282.3|10272.3|10283.1|10273.1|10282.3|10272.3|3
1621254070000|2021-05-17 12:21:10|10282.1|10272.1|10280.5|10270.5|10282.1|10272.1|10280.5|10270.5|6
1621254080000|2021-05-17 12:21:20|10280.6|10270.6|10282.3|10272.3|10282.3|10272.3|10280.5|10270.5|7
1621254090000|2021-05-17 12:21:30|10282.1|10272.1|10281.4|10271.4|10282.1|10272.1|10281.3|10271.3|7
1621254100000|2021-05-17 12:21:40|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|1
1621254120000|2021-05-17 12:22:00|10282|10272|10281.3|10271.3|10282|10272|10280.9|10270.9|7
1621254130000|2021-05-17 12:22:10|10280|10270|10278.5|10268.5|10280|10270|10278.4|10268.4|5
1621254150000|2021-05-17 12:22:30|10279.4|10269.4|10279.4|10269.4|10279.4|10269.4|10279.4|10269.4|1
1621254180000|2021-05-17 12:23:00|10277.9|10267.9|10279.3|10269.3|10279.3|10269.3|10277.9|10267.9|2
1621254190000|2021-05-17 12:23:10|10279.1|10269.1|10278.4|10268.4|10279.1|10269.1|10278.4|10268.4|4
1621254200000|2021-05-17 12:23:20|10278.5|10268.5|10279.9|10269.9|10279.9|10269.9|10278.5|10268.5|4
1621254210000|2021-05-17 12:23:30|10280|10270|10280|10270|10280|10270|10280|10270|1
1621254220000|2021-05-17 12:23:40|10280.5|10270.5|10280.4|10270.4|10280.5|10270.5|10280.4|10270.4|2
1621254230000|2021-05-17 12:23:50|10280.5|10270.5|10281.4|10271.4|10281.4|10271.4|10280.5|10270.5|3
1621254250000|2021-05-17 12:24:10|10282.1|10272.1|10283.1|10273.1|10283.1|10273.1|10282.1|10272.1|2
1621254260000|2021-05-17 12:24:20|10282.4|10272.4|10283.5|10273.5|10283.6|10273.6|10282.3|10272.3|5
1621254280000|2021-05-17 12:24:40|10283.3|10273.3|10281|10271|10283.3|10273.3|10281|10271|5
1621254290000|2021-05-17 12:24:50|10280.6|10270.6|10281|10271|10281|10271|10280.6|10270.6|2
1621254300000|2021-05-17 12:25:00|10281.1|10271.1|10281|10271|10281.1|10271.1|10281|10271|2
1621254310000|2021-05-17 12:25:10|10280.6|10270.6|10280.6|10270.6|10280.6|10270.6|10280.6|10270.6|1
1621254320000|2021-05-17 12:25:20|10279.5|10269.5|10279.3|10269.3|10279.5|10269.5|10279.3|10269.3|2
1621254340000|2021-05-17 12:25:40|10279|10269|10279|10269|10279|10269|10279|10269|1
1621254360000|2021-05-17 12:26:00|10278.4|10268.4|10278.3|10268.3|10278.4|10268.4|10278.3|10268.3|2
1621254370000|2021-05-17 12:26:10|10277.8|10267.8|10278.4|10268.4|10278.4|10268.4|10277.8|10267.8|2
1621254380000|2021-05-17 12:26:20|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|1
1621254390000|2021-05-17 12:26:30|10277.6|10267.6|10277.6|10267.6|10278.1|10268.1|10277.6|10267.6|3
1621254400000|2021-05-17 12:26:40|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|10277.6|10267.6|5
1621254410000|2021-05-17 12:26:50|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|1
1621254440000|2021-05-17 12:27:20|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|1
1621254450000|2021-05-17 12:27:30|10277.6|10267.6|10277.9|10267.9|10277.9|10267.9|10277.6|10267.6|2
1621254460000|2021-05-17 12:27:40|10277.4|10267.4|10278.6|10268.6|10278.9|10268.9|10277.4|10267.4|5
1621254470000|2021-05-17 12:27:50|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|1
1621254480000|2021-05-17 12:28:00|10279.9|10269.9|10279.1|10269.1|10279.9|10269.9|10279.1|10269.1|2
1621254490000|2021-05-17 12:28:10|10279.4|10269.4|10279.1|10269.1|10279.6|10269.6|10279.1|10269.1|4
1621254500000|2021-05-17 12:28:20|10279|10269|10279|10269|10279|10269|10279|10269|1
1621254520000|2021-05-17 12:28:40|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|1
1621254530000|2021-05-17 12:28:50|10279.3|10269.3|10280.9|10270.9|10280.9|10270.9|10279.3|10269.3|2
1621254540000|2021-05-17 12:29:00|10280.3|10270.3|10280|10270|10280.3|10270.3|10280|10270|2
1621254550000|2021-05-17 12:29:10|10279.8|10269.8|10279.3|10269.3|10279.8|10269.8|10279.3|10269.3|2
1621254560000|2021-05-17 12:29:20|10279.6|10269.6|10278.6|10268.6|10279.6|10269.6|10277.8|10267.8|9
1621254580000|2021-05-17 12:29:40|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|1
1621254590000|2021-05-17 12:29:50|10278.6|10268.6|10279.9|10269.9|10279.9|10269.9|10278.6|10268.6|4
1621254600000|2021-05-17 12:30:00|10279.6|10269.6|10281.1|10271.1|10281.1|10271.1|10279.4|10269.4|9
1621254610000|2021-05-17 12:30:10|10281|10271|10281|10271|10282|10272|10280.8|10270.8|10
1621254620000|2021-05-17 12:30:20|10280.8|10270.8|10280.5|10270.5|10281|10271|10279.9|10269.9|10
1621254630000|2021-05-17 12:30:30|10280.6|10270.6|10279.9|10269.9|10280.6|10270.6|10279.9|10269.9|5
1621254640000|2021-05-17 12:30:40|10280.1|10270.1|10280.8|10270.8|10280.9|10270.9|10279.6|10269.6|6
1621254650000|2021-05-17 12:30:50|10280.5|10270.5|10279.9|10269.9|10280.5|10270.5|10279.9|10269.9|2
1621254660000|2021-05-17 12:31:00|10279.8|10269.8|10278.4|10268.4|10279.8|10269.8|10278.4|10268.4|5
1621254670000|2021-05-17 12:31:10|10278.1|10268.1|10278.4|10268.4|10278.4|10268.4|10277.6|10267.6|4
1621254680000|2021-05-17 12:31:20|10278.6|10268.6|10279|10269|10279.1|10269.1|10278.6|10268.6|5
1621254690000|2021-05-17 12:31:30|10279.1|10269.1|10278.8|10268.8|10279.1|10269.1|10278.4|10268.4|7
1621254720000|2021-05-17 12:32:00|10278.4|10268.4|10280.4|10270.4|10280.4|10270.4|10278.4|10268.4|6
1621254730000|2021-05-17 12:32:10|10279.9|10269.9|10280.4|10270.4|10280.4|10270.4|10279.9|10269.9|2
1621254740000|2021-05-17 12:32:20|10280|10270|10279.8|10269.8|10280|10270|10279.8|10269.8|3
1621254750000|2021-05-17 12:32:30|10279.9|10269.9|10279.8|10269.8|10280.4|10270.4|10279.8|10269.8|4
1621254760000|2021-05-17 12:32:40|10279.9|10269.9|10279.8|10269.8|10279.9|10269.9|10279.8|10269.8|4
1621254770000|2021-05-17 12:32:50|10279.6|10269.6|10281|10271|10281|10271|10279.6|10269.6|5
1621254780000|2021-05-17 12:33:00|10281.3|10271.3|10281.6|10271.6|10281.8|10271.8|10281.3|10271.3|3
1621254790000|2021-05-17 12:33:10|10281.3|10271.3|10281.6|10271.6|10281.6|10271.6|10281.3|10271.3|2
1621254810000|2021-05-17 12:33:30|10281.5|10271.5|10281.5|10271.5|10281.5|10271.5|10281.5|10271.5|1
1621254820000|2021-05-17 12:33:40|10280.1|10270.1|10280.8|10270.8|10280.8|10270.8|10280.1|10270.1|2
1621254840000|2021-05-17 12:34:00|10280|10270|10280.3|10270.3|10280.3|10270.3|10280|10270|3
1621254850000|2021-05-17 12:34:10|10280.1|10270.1|10280.6|10270.6|10280.6|10270.6|10280.1|10270.1|2
1621254880000|2021-05-17 12:34:40|10280.9|10270.9|10281.9|10271.9|10281.9|10271.9|10280.9|10270.9|2
1621254890000|2021-05-17 12:34:50|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|1
1621254910000|2021-05-17 12:35:10|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.8|10271.8|3
1621254920000|2021-05-17 12:35:20|10281.5|10271.5|10281.9|10271.9|10281.9|10271.9|10281.5|10271.5|2
1621254930000|2021-05-17 12:35:30|10282|10272|10282|10272|10282|10272|10282|10272|1
1621254940000|2021-05-17 12:35:40|10282.3|10272.3|10283.5|10273.5|10283.8|10273.8|10282.3|10272.3|6
1621254950000|2021-05-17 12:35:50|10283.4|10273.4|10286.3|10276.3|10286.4|10276.4|10283.4|10273.4|9
1621254960000|2021-05-17 12:36:00|10286|10276|10285|10275|10286|10276|10284.5|10274.5|6
1621254970000|2021-05-17 12:36:10|10285.4|10275.4|10284.8|10274.8|10285.4|10275.4|10284.8|10274.8|4
1621254980000|2021-05-17 12:36:20|10284.5|10274.5|10284.1|10274.1|10284.5|10274.5|10283.1|10273.1|6
1621255000000|2021-05-17 12:36:40|10284|10274|10284|10274|10284|10274|10283.9|10273.9|3
1621255010000|2021-05-17 12:36:50|10283.8|10273.8|10282.9|10272.9|10283.8|10273.8|10282.9|10272.9|2
1621255020000|2021-05-17 12:37:00|10283|10273|10282.8|10272.8|10283.1|10273.1|10282.8|10272.8|4
1621255030000|2021-05-17 12:37:10|10282.3|10272.3|10281.9|10271.9|10282.3|10272.3|10281.9|10271.9|2
1621255040000|2021-05-17 12:37:20|10281.5|10271.5|10281.5|10271.5|10281.5|10271.5|10281.5|10271.5|1
1621255050000|2021-05-17 12:37:30|10281.8|10271.8|10282.3|10272.3|10282.3|10272.3|10281.8|10271.8|4
1621255060000|2021-05-17 12:37:40|10282.4|10272.4|10281.8|10271.8|10282.4|10272.4|10281.8|10271.8|5
1621255070000|2021-05-17 12:37:50|10281.4|10271.4|10281.4|10271.4|10281.4|10271.4|10281.4|10271.4|1
1621255080000|2021-05-17 12:38:00|10280.9|10270.9|10281.1|10271.1|10281.1|10271.1|10280.6|10270.6|4
1621255090000|2021-05-17 12:38:10|10281.4|10271.4|10281.5|10271.5|10282|10272|10280.9|10270.9|6
1621255100000|2021-05-17 12:38:20|10281.3|10271.3|10281.4|10271.4|10281.4|10271.4|10280.8|10270.8|4
1621255110000|2021-05-17 12:38:30|10281.8|10271.8|10281.9|10271.9|10281.9|10271.9|10281.8|10271.8|2
1621255120000|2021-05-17 12:38:40|10282.4|10272.4|10282.3|10272.3|10282.4|10272.4|10282.3|10272.3|2
1621255140000|2021-05-17 12:39:00|10281.8|10271.8|10281.9|10271.9|10281.9|10271.9|10281.6|10271.6|4
1621255150000|2021-05-17 12:39:10|10281.8|10271.8|10281.9|10271.9|10281.9|10271.9|10281.6|10271.6|4
1621255160000|2021-05-17 12:39:20|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|1
1621255170000|2021-05-17 12:39:30|10282.1|10272.1|10282.3|10272.3|10282.3|10272.3|10282|10272|3
1621255190000|2021-05-17 12:39:50|10281.8|10271.8|10282.1|10272.1|10282.1|10272.1|10281.8|10271.8|2
1621255200000|2021-05-17 12:40:00|10281.8|10271.8|10281.6|10271.6|10281.8|10271.8|10281.6|10271.6|2
1621255210000|2021-05-17 12:40:10|10281.9|10271.9|10286.1|10276.1|10286.1|10276.1|10281.9|10271.9|4
1621255220000|2021-05-17 12:40:20|10286.4|10276.4|10288.4|10278.4|10288.4|10278.4|10286.1|10276.1|5
1621255230000|2021-05-17 12:40:30|10291.1|10281.1|10289.9|10279.9|10291.3|10281.3|10289.9|10279.9|13
1621255240000|2021-05-17 12:40:40|10290|10280|10290.9|10280.9|10290.9|10280.9|10290|10280|5
1621255250000|2021-05-17 12:40:50|10291.1|10281.1|10292.8|10282.8|10293.3|10283.3|10290.9|10280.9|9
1621255260000|2021-05-17 12:41:00|10293|10283|10293.1|10283.1|10293.3|10283.3|10292.8|10282.8|8
1621255270000|2021-05-17 12:41:10|10293.3|10283.3|10293.1|10283.1|10293.3|10283.3|10291.8|10281.8|6
1621255280000|2021-05-17 12:41:20|10292.9|10282.9|10293.1|10283.1|10293.1|10283.1|10292.5|10282.5|6
1621255290000|2021-05-17 12:41:30|10292.4|10282.4|10291.6|10281.6|10292.4|10282.4|10291.6|10281.6|4
1621255300000|2021-05-17 12:41:40|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|1
1621255310000|2021-05-17 12:41:50|10291.6|10281.6|10291.8|10281.8|10291.8|10281.8|10291.6|10281.6|4
1621255320000|2021-05-17 12:42:00|10291.4|10281.4|10291.8|10281.8|10291.8|10281.8|10291.4|10281.4|3
1621255330000|2021-05-17 12:42:10|10291.6|10281.6|10291.1|10281.1|10291.6|10281.6|10291.1|10281.1|2
1621255360000|2021-05-17 12:42:40|10291.6|10281.6|10294.6|10284.6|10294.6|10284.6|10291.1|10281.1|7
1621255370000|2021-05-17 12:42:50|10293.9|10283.9|10292.9|10282.9|10294.4|10284.4|10292.9|10282.9|7
1621255380000|2021-05-17 12:43:00|10294.3|10284.3|10296.1|10286.1|10296.1|10286.1|10294.3|10284.3|9
1621255390000|2021-05-17 12:43:10|10296.6|10286.6|10299.3|10289.3|10299.4|10289.4|10296.5|10286.5|7
1621255400000|2021-05-17 12:43:20|10299.4|10289.4|10298.4|10288.4|10299.4|10289.4|10298.4|10288.4|7
1621255410000|2021-05-17 12:43:30|10299.3|10289.3|10303|10293|10303|10293|10299.3|10289.3|11
1621255420000|2021-05-17 12:43:40|10302|10292|10301.8|10291.8|10302|10292|10301.5|10291.5|4
1621255430000|2021-05-17 12:43:50|10302.8|10292.8|10301.6|10291.6|10303.8|10293.8|10301.5|10291.5|12
1621255440000|2021-05-17 12:44:00|10301.8|10291.8|10304.3|10294.3|10304.8|10294.8|10301.6|10291.6|8
1621255450000|2021-05-17 12:44:10|10304|10294|10304.4|10294.4|10304.4|10294.4|10303.4|10293.4|9
1621255460000|2021-05-17 12:44:20|10304.3|10294.3|10304.1|10294.1|10304.9|10294.9|10303.5|10293.5|7
1621255470000|2021-05-17 12:44:30|10303.9|10293.9|10301|10291|10303.9|10293.9|10301|10291|4
1621255480000|2021-05-17 12:44:40|10301.1|10291.1|10301.4|10291.4|10302.1|10292.1|10300|10290|11
1621255490000|2021-05-17 12:44:50|10301|10291|10298.5|10288.5|10301|10291|10298.4|10288.4|10
1621255500000|2021-05-17 12:45:00|10298.3|10288.3|10298.3|10288.3|10298.6|10288.6|10298.3|10288.3|3
1621255510000|2021-05-17 12:45:10|10298.1|10288.1|10293.8|10283.8|10298.1|10288.1|10293.6|10283.6|12
1621255520000|2021-05-17 12:45:20|10293.6|10283.6|10292.5|10282.5|10293.6|10283.6|10291.4|10281.4|9
1621255550000|2021-05-17 12:45:50|10292.3|10282.3|10289.5|10279.5|10292.3|10282.3|10289.5|10279.5|8
1621255560000|2021-05-17 12:46:00|10289.4|10279.4|10288.5|10278.5|10289.6|10279.6|10288.5|10278.5|11
1621255570000|2021-05-17 12:46:10|10288.8|10278.8|10288.6|10278.6|10288.8|10278.8|10288.4|10278.4|6
1621255580000|2021-05-17 12:46:20|10289|10279|10289.6|10279.6|10289.9|10279.9|10288.6|10278.6|8
1621255590000|2021-05-17 12:46:30|10289.5|10279.5|10288.9|10278.9|10289.5|10279.5|10288.9|10278.9|5
1621255600000|2021-05-17 12:46:40|10289|10279|10288.1|10278.1|10289|10279|10287.8|10277.8|7
1621255610000|2021-05-17 12:46:50|10288.3|10278.3|10288.5|10278.5|10288.5|10278.5|10287.9|10277.9|6
1621255620000|2021-05-17 12:47:00|10288.8|10278.8|10288.1|10278.1|10288.8|10278.8|10288.1|10278.1|3
1621255630000|2021-05-17 12:47:10|10288.4|10278.4|10288.3|10278.3|10288.4|10278.4|10288.3|10278.3|2
1621255640000|2021-05-17 12:47:20|10288.5|10278.5|10289|10279|10290.4|10280.4|10288.5|10278.5|9
1621255650000|2021-05-17 12:47:30|10288.8|10278.8|10287.9|10277.9|10288.8|10278.8|10287.9|10277.9|4
1621255660000|2021-05-17 12:47:40|10288|10278|10289.3|10279.3|10289.9|10279.9|10287.6|10277.6|6
1621255670000|2021-05-17 12:47:50|10289|10279|10288.1|10278.1|10289|10279|10288.1|10278.1|3
1621255680000|2021-05-17 12:48:00|10288|10278|10288|10278|10288|10278|10288|10278|1
1621255690000|2021-05-17 12:48:10|10287.8|10277.8|10286.6|10276.6|10287.8|10277.8|10286.5|10276.5|4
1621255700000|2021-05-17 12:48:20|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|1
1621255710000|2021-05-17 12:48:30|10286.4|10276.4|10286.6|10276.6|10286.6|10276.6|10285.9|10275.9|5
1621255720000|2021-05-17 12:48:40|10286.9|10276.9|10286.9|10276.9|10286.9|10276.9|10286.9|10276.9|1
1621255730000|2021-05-17 12:48:50|10286.6|10276.6|10285.4|10275.4|10286.6|10276.6|10285.4|10275.4|3
1621255740000|2021-05-17 12:49:00|10285.8|10275.8|10284.4|10274.4|10285.8|10275.8|10283.8|10273.8|8
1621255750000|2021-05-17 12:49:10|10284.3|10274.3|10284.1|10274.1|10284.3|10274.3|10283.9|10273.9|4
1621255760000|2021-05-17 12:49:20|10284.5|10274.5|10284.1|10274.1|10284.5|10274.5|10283.6|10273.6|6
1621255770000|2021-05-17 12:49:30|10283.6|10273.6|10283.4|10273.4|10283.6|10273.6|10283.3|10273.3|3
1621255790000|2021-05-17 12:49:50|10283.5|10273.5|10284.1|10274.1|10284.5|10274.5|10283.5|10273.5|8
1621255800000|2021-05-17 12:50:00|10283.8|10273.8|10284.4|10274.4|10284.6|10274.6|10283.8|10273.8|9
1621255810000|2021-05-17 12:50:10|10284.1|10274.1|10284.1|10274.1|10284.1|10274.1|10284.1|10274.1|1
1621255820000|2021-05-17 12:50:20|10284.5|10274.5|10285.6|10275.6|10286.4|10276.4|10283.5|10273.5|7
1621255830000|2021-05-17 12:50:30|10285.5|10275.5|10285.5|10275.5|10285.8|10275.8|10285.1|10275.1|6
1621255840000|2021-05-17 12:50:40|10285.9|10275.9|10288.9|10278.9|10289.1|10279.1|10285.3|10275.3|16
1621255850000|2021-05-17 12:50:50|10288.8|10278.8|10287.3|10277.3|10288.8|10278.8|10287|10277|10
1621255860000|2021-05-17 12:51:00|10287.1|10277.1|10284.8|10274.8|10287.1|10277.1|10284.8|10274.8|3
1621255870000|2021-05-17 12:51:10|10284.6|10274.6|10284.3|10274.3|10284.8|10274.8|10283.6|10273.6|6
1621255880000|2021-05-17 12:51:20|10284.8|10274.8|10284.3|10274.3|10284.8|10274.8|10283.8|10273.8|5
1621255890000|2021-05-17 12:51:30|10283.8|10273.8|10284.1|10274.1|10284.3|10274.3|10283|10273|9
1621255900000|2021-05-17 12:51:40|10283.8|10273.8|10283.6|10273.6|10283.8|10273.8|10283.6|10273.6|2
1621255910000|2021-05-17 12:51:50|10283.5|10273.5|10283.5|10273.5|10283.5|10273.5|10283.3|10273.3|3
1621255920000|2021-05-17 12:52:00|10283.3|10273.3|10283.5|10273.5|10283.5|10273.5|10282.9|10272.9|8
1621255930000|2021-05-17 12:52:10|10283.8|10273.8|10283.5|10273.5|10283.8|10273.8|10283.5|10273.5|8
1621255940000|2021-05-17 12:52:20|10283.8|10273.8|10284.3|10274.3|10284.4|10274.4|10283.3|10273.3|8
1621255950000|2021-05-17 12:52:30|10284.4|10274.4|10286.3|10276.3|10286.3|10276.3|10283.6|10273.6|11
1621255960000|2021-05-17 12:52:40|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|10286|10276|8
1621255970000|2021-05-17 12:52:50|10287.8|10277.8|10287|10277|10288.6|10278.6|10287|10277|10
1621255980000|2021-05-17 12:53:00|10286.9|10276.9|10287|10277|10287.1|10277.1|10286.6|10276.6|4
1621255990000|2021-05-17 12:53:10|10286.5|10276.5|10285.3|10275.3|10286.5|10276.5|10284.8|10274.8|7
1621256000000|2021-05-17 12:53:20|10285.6|10275.6|10286.3|10276.3|10286.9|10276.9|10284.8|10274.8|9
1621256010000|2021-05-17 12:53:30|10287.1|10277.1|10284.8|10274.8|10287.1|10277.1|10284.8|10274.8|5
1621256020000|2021-05-17 12:53:40|10284.9|10274.9|10285.9|10275.9|10286.4|10276.4|10283.9|10273.9|10
1621256030000|2021-05-17 12:53:50|10286.6|10276.6|10286.4|10276.4|10286.6|10276.6|10285.8|10275.8|7
1621256040000|2021-05-17 12:54:00|10285.8|10275.8|10285.8|10275.8|10285.8|10275.8|10285.8|10275.8|1
1621256050000|2021-05-17 12:54:10|10286.6|10276.6|10285.8|10275.8|10286.9|10276.9|10285.3|10275.3|10
1621256060000|2021-05-17 12:54:20|10285.9|10275.9|10284.6|10274.6|10285.9|10275.9|10284.4|10274.4|6
1621256070000|2021-05-17 12:54:30|10284.8|10274.8|10283.3|10273.3|10284.8|10274.8|10283.3|10273.3|6
1621256080000|2021-05-17 12:54:40|10283.6|10273.6|10282.6|10272.6|10283.6|10273.6|10281.8|10271.8|8
1621256090000|2021-05-17 12:54:50|10281.9|10271.9|10283.6|10273.6|10283.6|10273.6|10281.9|10271.9|10
1621256100000|2021-05-17 12:55:00|10283.5|10273.5|10281.6|10271.6|10283.5|10273.5|10281.5|10271.5|16
1621256110000|2021-05-17 12:55:10|10282.5|10272.5|10281.1|10271.1|10282.5|10272.5|10281.1|10271.1|9
1621256120000|2021-05-17 12:55:20|10281.5|10271.5|10280.6|10270.6|10281.5|10271.5|10280.6|10270.6|5
1621256130000|2021-05-17 12:55:30|10280.8|10270.8|10282|10272|10282.5|10272.5|10280.5|10270.5|11
1621256140000|2021-05-17 12:55:40|10282.4|10272.4|10282.3|10272.3|10283|10273|10282|10272|9
1621256150000|2021-05-17 12:55:50|10282.4|10272.4|10282.6|10272.6|10284|10274|10282.4|10272.4|8
1621256160000|2021-05-17 12:56:00|10282.1|10272.1|10282.6|10272.6|10283.4|10273.4|10282.1|10272.1|6
1621256170000|2021-05-17 12:56:10|10282.5|10272.5|10283.5|10273.5|10284.4|10274.4|10282|10272|15
1621256180000|2021-05-17 12:56:20|10283.4|10273.4|10283.1|10273.1|10283.4|10273.4|10283.1|10273.1|3
1621256190000|2021-05-17 12:56:30|10282.6|10272.6|10283.6|10273.6|10284.3|10274.3|10281.8|10271.8|12
1621256200000|2021-05-17 12:56:40|10283.1|10273.1|10286.3|10276.3|10286.3|10276.3|10282.5|10272.5|7
1621256210000|2021-05-17 12:56:50|10286.5|10276.5|10284.8|10274.8|10286.5|10276.5|10284.5|10274.5|10
1621256220000|2021-05-17 12:57:00|10284.5|10274.5|10284.3|10274.3|10284.8|10274.8|10283.6|10273.6|8
1621256230000|2021-05-17 12:57:10|10284.1|10274.1|10284.3|10274.3|10284.5|10274.5|10283.8|10273.8|6
1621256240000|2021-05-17 12:57:20|10284.5|10274.5|10284.3|10274.3|10284.5|10274.5|10283.4|10273.4|5
1621256250000|2021-05-17 12:57:30|10283.8|10273.8|10284.3|10274.3|10284.3|10274.3|10283.8|10273.8|3
1621256260000|2021-05-17 12:57:40|10284.5|10274.5|10284.3|10274.3|10284.5|10274.5|10284.3|10274.3|2
1621256270000|2021-05-17 12:57:50|10283.8|10273.8|10284.5|10274.5|10284.5|10274.5|10283.8|10273.8|5
1621256280000|2021-05-17 12:58:00|10284.3|10274.3|10284.5|10274.5|10284.5|10274.5|10284.3|10274.3|6
1621256290000|2021-05-17 12:58:10|10284.3|10274.3|10284.3|10274.3|10284.5|10274.5|10284.3|10274.3|3
1621256300000|2021-05-17 12:58:20|10284.5|10274.5|10283.9|10273.9|10284.5|10274.5|10283.8|10273.8|6
1621256310000|2021-05-17 12:58:30|10286.4|10276.4|10287.6|10277.6|10288.3|10278.3|10286.4|10276.4|13
1621256320000|2021-05-17 12:58:40|10287.4|10277.4|10287.1|10277.1|10287.4|10277.4|10286.8|10276.8|5
1621256330000|2021-05-17 12:58:50|10287.4|10277.4|10287.6|10277.6|10288.4|10278.4|10287.4|10277.4|6
1621256340000|2021-05-17 12:59:00|10287.4|10277.4|10280.5|10270.5|10287.4|10277.4|10280.5|10270.5|13
1621256350000|2021-05-17 12:59:10|10280.8|10270.8|10281.3|10271.3|10281.5|10271.5|10280.3|10270.3|11
1621256360000|2021-05-17 12:59:20|10281.4|10271.4|10283.3|10273.3|10283.8|10273.8|10280.1|10270.1|14
1621256370000|2021-05-17 12:59:30|10283|10273|10282.3|10272.3|10283|10273|10281.5|10271.5|8
1621256380000|2021-05-17 12:59:40|10281.5|10271.5|10281.4|10271.4|10281.5|10271.5|10280.6|10270.6|7
1621256390000|2021-05-17 12:59:50|10281.5|10271.5|10281.4|10271.4|10281.5|10271.5|10281.1|10271.1|9
1621256400000|2021-05-17 13:00:00|10281.1|10271.1|10273.5|10263.5|10281.4|10271.4|10273.3|10263.3|28
1621256410000|2021-05-17 13:00:10|10273.6|10263.6|10268.5|10258.5|10273.6|10263.6|10268.3|10258.3|27
1621256420000|2021-05-17 13:00:20|10270.5|10260.5|10272.4|10262.4|10273.3|10263.3|10270.4|10260.4|20
1621256430000|2021-05-17 13:00:30|10272.3|10262.3|10272.3|10262.3|10272.9|10262.9|10271.4|10261.4|25
1621256440000|2021-05-17 13:00:40|10272.8|10262.8|10275|10265|10275.6|10265.6|10272.8|10262.8|16
1621256450000|2021-05-17 13:00:50|10274.8|10264.8|10281|10271|10282.4|10272.4|10274.8|10264.8|21
1621256460000|2021-05-17 13:01:00|10280.9|10270.9|10279.1|10269.1|10281.4|10271.4|10278.6|10268.6|11
1621256470000|2021-05-17 13:01:10|10278.6|10268.6|10278.6|10268.6|10279.9|10269.9|10278.4|10268.4|12
1621256480000|2021-05-17 13:01:20|10278.5|10268.5|10278.9|10268.9|10281.4|10271.4|10276.9|10266.9|23
1621256490000|2021-05-17 13:01:30|10279|10269|10281.5|10271.5|10281.5|10271.5|10276.8|10266.8|19
1621256500000|2021-05-17 13:01:40|10281.8|10271.8|10281.8|10271.8|10283.1|10273.1|10281.1|10271.1|18
1621256510000|2021-05-17 13:01:50|10281.6|10271.6|10281.9|10271.9|10281.9|10271.9|10278.6|10268.6|17
1621256520000|2021-05-17 13:02:00|10281.5|10271.5|10279.1|10269.1|10281.9|10271.9|10277.8|10267.8|19
1621256530000|2021-05-17 13:02:10|10278.9|10268.9|10279.4|10269.4|10279.5|10269.5|10278.4|10268.4|13
1621256540000|2021-05-17 13:02:20|10279.3|10269.3|10277|10267|10279.3|10269.3|10275.9|10265.9|14
1621256550000|2021-05-17 13:02:30|10276.9|10266.9|10276.1|10266.1|10277|10267|10275|10265|12
1621256560000|2021-05-17 13:02:40|10275.9|10265.9|10276.9|10266.9|10277|10267|10275.6|10265.6|10
1621256570000|2021-05-17 13:02:50|10277|10267|10277.1|10267.1|10277.1|10267.1|10277|10267|2
1621256580000|2021-05-17 13:03:00|10277|10267|10276.8|10266.8|10277|10267|10275.5|10265.5|6
1621256590000|2021-05-17 13:03:10|10276.4|10266.4|10274.1|10264.1|10276.8|10266.8|10272.9|10262.9|13
1621256600000|2021-05-17 13:03:20|10274.8|10264.8|10274.6|10264.6|10274.8|10264.8|10273.6|10263.6|10
1621256610000|2021-05-17 13:03:30|10274.4|10264.4|10274.5|10264.5|10274.5|10264.5|10274.4|10264.4|2
1621256620000|2021-05-17 13:03:40|10275|10265|10278.6|10268.6|10278.6|10268.6|10275|10265|10
1621256630000|2021-05-17 13:03:50|10279|10269|10281.5|10271.5|10281.5|10271.5|10279|10269|7
1621256640000|2021-05-17 13:04:00|10281.3|10271.3|10281.1|10271.1|10281.3|10271.3|10280.9|10270.9|5
1621256650000|2021-05-17 13:04:10|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|1
1621256660000|2021-05-17 13:04:20|10281.5|10271.5|10281.6|10271.6|10281.9|10271.9|10281.3|10271.3|11
1621256670000|2021-05-17 13:04:30|10281.4|10271.4|10283.6|10273.6|10283.6|10273.6|10281|10271|17
1621256680000|2021-05-17 13:04:40|10285|10275|10284.6|10274.6|10285.5|10275.5|10284.1|10274.1|12
1621256690000|2021-05-17 13:04:50|10284.8|10274.8|10288.5|10278.5|10288.5|10278.5|10284.8|10274.8|10
1621256700000|2021-05-17 13:05:00|10288.6|10278.6|10288.1|10278.1|10288.8|10278.8|10286.9|10276.9|9
1621256710000|2021-05-17 13:05:10|10288|10278|10288.3|10278.3|10288.3|10278.3|10287.4|10277.4|5
1621256720000|2021-05-17 13:05:20|10287.6|10277.6|10293.8|10283.8|10293.8|10283.8|10287.6|10277.6|11
1621256730000|2021-05-17 13:05:30|10294|10284|10291.9|10281.9|10294|10284|10290.6|10280.6|14
1621256740000|2021-05-17 13:05:40|10292|10282|10292.3|10282.3|10293|10283|10291.4|10281.4|10
1621256750000|2021-05-17 13:05:50|10291.6|10281.6|10291.5|10281.5|10293.3|10283.3|10291.5|10281.5|9
1621256760000|2021-05-17 13:06:00|10291.4|10281.4|10289|10279|10291.4|10281.4|10288.6|10278.6|11
1621256770000|2021-05-17 13:06:10|10288.9|10278.9|10287.5|10277.5|10288.9|10278.9|10287.1|10277.1|10
1621256780000|2021-05-17 13:06:20|10287.9|10277.9|10291.4|10281.4|10291.4|10281.4|10287.9|10277.9|7
1621256790000|2021-05-17 13:06:30|10291.1|10281.1|10291.1|10281.1|10291.1|10281.1|10290.5|10280.5|7
1621256800000|2021-05-17 13:06:40|10291.4|10281.4|10294.3|10284.3|10294.3|10284.3|10291.4|10281.4|8
1621256810000|2021-05-17 13:06:50|10294.9|10284.9|10295.8|10285.8|10295.9|10285.9|10294.9|10284.9|4
1621256820000|2021-05-17 13:07:00|10295.6|10285.6|10295.5|10285.5|10295.6|10285.6|10294.8|10284.8|6
1621256830000|2021-05-17 13:07:10|10295.6|10285.6|10298.3|10288.3|10298.3|10288.3|10295.4|10285.4|8
1621256840000|2021-05-17 13:07:20|10298.5|10288.5|10300.8|10290.8|10301.3|10291.3|10298.5|10288.5|8
1621256850000|2021-05-17 13:07:30|10300.6|10290.6|10300.8|10290.8|10301|10291|10300.6|10290.6|4
1621256860000|2021-05-17 13:07:40|10301.1|10291.1|10300.3|10290.3|10302.8|10292.8|10300.1|10290.1|9
1621256870000|2021-05-17 13:07:50|10300.4|10290.4|10299.9|10289.9|10300.4|10290.4|10299.5|10289.5|9
1621256880000|2021-05-17 13:08:00|10299.6|10289.6|10299.9|10289.9|10299.9|10289.9|10298.8|10288.8|9
1621256890000|2021-05-17 13:08:10|10300.3|10290.3|10300.8|10290.8|10301.4|10291.4|10300.3|10290.3|9
1621256900000|2021-05-17 13:08:20|10300.5|10290.5|10300.6|10290.6|10300.8|10290.8|10300.5|10290.5|4
1621256910000|2021-05-17 13:08:30|10300.5|10290.5|10301.9|10291.9|10301.9|10291.9|10299.3|10289.3|13
1621256920000|2021-05-17 13:08:40|10302.3|10292.3|10301.5|10291.5|10302.3|10292.3|10301.4|10291.4|5
1621256930000|2021-05-17 13:08:50|10301.6|10291.6|10302.1|10292.1|10302.4|10292.4|10301.4|10291.4|11
1621256940000|2021-05-17 13:09:00|10301.9|10291.9|10302.9|10292.9|10303|10293|10301.5|10291.5|8
1621256950000|2021-05-17 13:09:10|10302.8|10292.8|10303.3|10293.3|10303.3|10293.3|10302.6|10292.6|8
1621256960000|2021-05-17 13:09:20|10303.1|10293.1|10301.5|10291.5|10303.1|10293.1|10301.5|10291.5|6
1621256970000|2021-05-17 13:09:30|10300.9|10290.9|10302.1|10292.1|10302.1|10292.1|10300.9|10290.9|4
1621256980000|2021-05-17 13:09:40|10302.4|10292.4|10305.5|10295.5|10305.8|10295.8|10302.4|10292.4|9
1621256990000|2021-05-17 13:09:50|10305.8|10295.8|10306.6|10296.6|10306.6|10296.6|10305.5|10295.5|9
1621257000000|2021-05-17 13:10:00|10306.9|10296.9|10307.6|10297.6|10308.8|10298.8|10306.9|10296.9|8
1621257010000|2021-05-17 13:10:10|10308.3|10298.3|10311.3|10301.3|10311.4|10301.4|10308.3|10298.3|12
1621257020000|2021-05-17 13:10:20|10311.4|10301.4|10313.6|10303.6|10314.1|10304.1|10311.4|10301.4|11
1621257030000|2021-05-17 13:10:30|10313.5|10303.5|10314.1|10304.1|10314.9|10304.9|10312.4|10302.4|21
1621257040000|2021-05-17 13:10:40|10314|10304|10312.5|10302.5|10314|10304|10312.1|10302.1|4
1621257050000|2021-05-17 13:10:50|10312.6|10302.6|10309.8|10299.8|10312.6|10302.6|10309.8|10299.8|5
1621257060000|2021-05-17 13:11:00|10309.5|10299.5|10309.8|10299.8|10311.5|10301.5|10309.3|10299.3|7
1621257070000|2021-05-17 13:11:10|10306.5|10296.5|10312.3|10302.3|10312.4|10302.4|10306.5|10296.5|14
1621257080000|2021-05-17 13:11:20|10312.4|10302.4|10313.9|10303.9|10313.9|10303.9|10312.4|10302.4|12
1621257090000|2021-05-17 13:11:30|10315.3|10305.3|10314.9|10304.9|10315.6|10305.6|10314.8|10304.8|13
1621257100000|2021-05-17 13:11:40|10314.5|10304.5|10312.4|10302.4|10314.5|10304.5|10312.4|10302.4|8
1621257110000|2021-05-17 13:11:50|10312|10302|10309.9|10299.9|10312|10302|10309.6|10299.6|6
1621257120000|2021-05-17 13:12:00|10310.8|10300.8|10307.8|10297.8|10311.4|10301.4|10307.4|10297.4|10
1621257130000|2021-05-17 13:12:10|10307.9|10297.9|10306.3|10296.3|10307.9|10297.9|10306.3|10296.3|6
1621257140000|2021-05-17 13:12:20|10306.1|10296.1|10305.4|10295.4|10306.1|10296.1|10305.4|10295.4|5
1621257150000|2021-05-17 13:12:30|10305.5|10295.5|10308.4|10298.4|10308.4|10298.4|10305.4|10295.4|12
1621257160000|2021-05-17 13:12:40|10308.6|10298.6|10309.8|10299.8|10310|10300|10308.6|10298.6|7
1621257170000|2021-05-17 13:12:50|10310.3|10300.3|10310.9|10300.9|10311.9|10301.9|10310.1|10300.1|17
1621257180000|2021-05-17 13:13:00|10311.3|10301.3|10313.8|10303.8|10313.9|10303.9|10311.3|10301.3|15
1621257190000|2021-05-17 13:13:10|10314.4|10304.4|10314.6|10304.6|10314.6|10304.6|10314.4|10304.4|2
1621257200000|2021-05-17 13:13:20|10314.9|10304.9|10313.3|10303.3|10315.1|10305.1|10313.3|10303.3|7
1621257210000|2021-05-17 13:13:30|10313.6|10303.6|10313.3|10303.3|10314.5|10304.5|10312.8|10302.8|14
1621257220000|2021-05-17 13:13:40|10313.1|10303.1|10312.9|10302.9|10313.3|10303.3|10312.9|10302.9|3
1621257230000|2021-05-17 13:13:50|10313|10303|10312.9|10302.9|10314|10304|10311.3|10301.3|19
1621257240000|2021-05-17 13:14:00|10314|10304|10317.9|10307.9|10318.9|10308.9|10314|10304|26
1621257250000|2021-05-17 13:14:10|10317.4|10307.4|10316.9|10306.9|10319.3|10309.3|10316.8|10306.8|18
1621257260000|2021-05-17 13:14:20|10317.8|10307.8|10318.9|10308.9|10318.9|10308.9|10316.5|10306.5|17
1621257270000|2021-05-17 13:14:30|10319|10309|10318.6|10308.6|10320.8|10310.8|10317.6|10307.6|24
1621257280000|2021-05-17 13:14:40|10317.9|10307.9|10316.8|10306.8|10319.1|10309.1|10316.8|10306.8|18
1621257290000|2021-05-17 13:14:50|10317.4|10307.4|10320.9|10310.9|10321.3|10311.3|10317.4|10307.4|10
1621257300000|2021-05-17 13:15:00|10320.8|10310.8|10315.9|10305.9|10321.3|10311.3|10315.9|10305.9|19
1621257310000|2021-05-17 13:15:10|10315.5|10305.5|10312.6|10302.6|10315.5|10305.5|10312.1|10302.1|18
1621257320000|2021-05-17 13:15:20|10313.1|10303.1|10309.9|10299.9|10313.3|10303.3|10309.3|10299.3|16
1621257330000|2021-05-17 13:15:30|10310.4|10300.4|10310.9|10300.9|10310.9|10300.9|10308.6|10298.6|11
1621257340000|2021-05-17 13:15:40|10310.8|10300.8|10311.3|10301.3|10311.8|10301.8|10310.3|10300.3|12
1621257350000|2021-05-17 13:15:50|10311.5|10301.5|10316.3|10306.3|10316.5|10306.5|10310.6|10300.6|18
1621257360000|2021-05-17 13:16:00|10315.5|10305.5|10311.1|10301.1|10315.8|10305.8|10311.1|10301.1|15
1621257370000|2021-05-17 13:16:10|10311|10301|10311.5|10301.5|10311.8|10301.8|10310.5|10300.5|15
1621257380000|2021-05-17 13:16:20|10311.4|10301.4|10313.3|10303.3|10313.3|10303.3|10310.9|10300.9|9
1621257390000|2021-05-17 13:16:30|10312.9|10302.9|10313.5|10303.5|10313.5|10303.5|10312.9|10302.9|7
1621257400000|2021-05-17 13:16:40|10313.3|10303.3|10314.8|10304.8|10314.8|10304.8|10312.8|10302.8|6
1621257410000|2021-05-17 13:16:50|10314.4|10304.4|10314.6|10304.6|10314.6|10304.6|10314.4|10304.4|5
1621257420000|2021-05-17 13:17:00|10314.8|10304.8|10318.4|10308.4|10318.9|10308.9|10314.8|10304.8|14
1621257430000|2021-05-17 13:17:10|10318|10308|10317.4|10307.4|10319|10309|10315.8|10305.8|15
1621257440000|2021-05-17 13:17:20|10317.1|10307.1|10314.9|10304.9|10317.1|10307.1|10314.9|10304.9|11
1621257450000|2021-05-17 13:17:30|10315.3|10305.3|10313.5|10303.5|10315.3|10305.3|10313.5|10303.5|11
1621257480000|2021-05-17 13:18:00|10313.4|10303.4|10312.6|10302.6|10313.4|10303.4|10312.6|10302.6|7
1621257490000|2021-05-17 13:18:10|10312.4|10302.4|10310.4|10300.4|10312.6|10302.6|10310.4|10300.4|13
1621257500000|2021-05-17 13:18:20|10310|10300|10308.6|10298.6|10310|10300|10308.6|10298.6|6
1621257510000|2021-05-17 13:18:30|10308.3|10298.3|10310.9|10300.9|10311.3|10301.3|10308.3|10298.3|10
1621257520000|2021-05-17 13:18:40|10310.6|10300.6|10311.3|10301.3|10311.5|10301.5|10309.8|10299.8|20
1621257530000|2021-05-17 13:18:50|10311.5|10301.5|10311.5|10301.5|10311.8|10301.8|10309.9|10299.9|17
1621257540000|2021-05-17 13:19:00|10311.3|10301.3|10310.4|10300.4|10311.3|10301.3|10310|10300|11
1621257550000|2021-05-17 13:19:10|10310.9|10300.9|10311.3|10301.3|10312.4|10302.4|10310.9|10300.9|8
1621257560000|2021-05-17 13:19:20|10311.8|10301.8|10311.9|10301.9|10311.9|10301.9|10311.5|10301.5|6
1621257570000|2021-05-17 13:19:30|10312.3|10302.3|10311.8|10301.8|10313.3|10303.3|10311.8|10301.8|8
1621257580000|2021-05-17 13:19:40|10311.5|10301.5|10311.3|10301.3|10311.5|10301.5|10309.6|10299.6|17
1621257590000|2021-05-17 13:19:50|10311.6|10301.6|10313.9|10303.9|10313.9|10303.9|10310.3|10300.3|15
1621257600000|2021-05-17 13:20:00|10314.3|10304.3|10313.6|10303.6|10315.3|10305.3|10313|10303|15
1621257610000|2021-05-17 13:20:10|10313|10303|10315.5|10305.5|10316|10306|10313|10303|23
1621257620000|2021-05-17 13:20:20|10316|10306|10315.1|10305.1|10316|10306|10315.1|10305.1|8
1621257630000|2021-05-17 13:20:30|10315.5|10305.5|10315|10305|10315.5|10305.5|10315|10305|5
1621257640000|2021-05-17 13:20:40|10314.9|10304.9|10315.1|10305.1|10315.4|10305.4|10314|10304|9
1621257650000|2021-05-17 13:20:50|10314.9|10304.9|10315|10305|10315|10305|10314.6|10304.6|5
1621257660000|2021-05-17 13:21:00|10315.5|10305.5|10314.9|10304.9|10315.5|10305.5|10314|10304|11
1621257670000|2021-05-17 13:21:10|10314.8|10304.8|10313.5|10303.5|10314.9|10304.9|10313.5|10303.5|7
1621257680000|2021-05-17 13:21:20|10313.8|10303.8|10315.3|10305.3|10315.4|10305.4|10312.9|10302.9|8
1621257690000|2021-05-17 13:21:30|10315|10305|10313.6|10303.6|10315.4|10305.4|10313|10303|10
1621257700000|2021-05-17 13:21:40|10313.5|10303.5|10313.6|10303.6|10314|10304|10313.1|10303.1|8
1621257710000|2021-05-17 13:21:50|10313.5|10303.5|10313|10303|10313.5|10303.5|10313|10303|2
1621257720000|2021-05-17 13:22:00|10312.6|10302.6|10311|10301|10312.9|10302.9|10310|10300|13
1621257730000|2021-05-17 13:22:10|10310.9|10300.9|10310.5|10300.5|10311.6|10301.6|10309.9|10299.9|12
1621257740000|2021-05-17 13:22:20|10309.9|10299.9|10309.4|10299.4|10310.3|10300.3|10309.4|10299.4|5
1621257750000|2021-05-17 13:22:30|10309.3|10299.3|10310.1|10300.1|10310.1|10300.1|10309.3|10299.3|6
1621257760000|2021-05-17 13:22:40|10310.4|10300.4|10313.1|10303.1|10313.1|10303.1|10310.4|10300.4|10
1621257770000|2021-05-17 13:22:50|10313|10303|10313.1|10303.1|10313.1|10303.1|10312|10302|10
1621257780000|2021-05-17 13:23:00|10312.9|10302.9|10313.1|10303.1|10314|10304|10312.9|10302.9|12
1621257790000|2021-05-17 13:23:10|10313.6|10303.6|10313.1|10303.1|10313.9|10303.9|10313.1|10303.1|14
1621257800000|2021-05-17 13:23:20|10313.5|10303.5|10313.3|10303.3|10314.1|10304.1|10313.3|10303.3|8
1621257810000|2021-05-17 13:23:30|10313.6|10303.6|10312.4|10302.4|10313.6|10303.6|10312.1|10302.1|7
1621257820000|2021-05-17 13:23:40|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1621257830000|2021-05-17 13:23:50|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|1
1621257840000|2021-05-17 13:24:00|10314.3|10304.3|10314|10304|10314.3|10304.3|10313.8|10303.8|11
1621257850000|2021-05-17 13:24:10|10313.9|10303.9|10317|10307|10317|10307|10313.9|10303.9|11
1621257860000|2021-05-17 13:24:20|10316.8|10306.8|10318.6|10308.6|10319.1|10309.1|10316.8|10306.8|9
1621257870000|2021-05-17 13:24:30|10317.9|10307.9|10318.8|10308.8|10319.6|10309.6|10317.9|10307.9|13
1621257880000|2021-05-17 13:24:40|10319|10309|10318.5|10308.5|10319.4|10309.4|10318.5|10308.5|11
1621257890000|2021-05-17 13:24:50|10318.4|10308.4|10318|10308|10318.4|10308.4|10318|10308|10
1621257900000|2021-05-17 13:25:00|10318.1|10308.1|10318.3|10308.3|10318.3|10308.3|10318.1|10308.1|2
1621257910000|2021-05-17 13:25:10|10318|10308|10318|10308|10318|10308|10318|10308|1
1621257920000|2021-05-17 13:25:20|10317.8|10307.8|10317.4|10307.4|10317.8|10307.8|10317.4|10307.4|3
1621257930000|2021-05-17 13:25:30|10317.5|10307.5|10317.5|10307.5|10318.1|10308.1|10317.5|10307.5|4
1621257940000|2021-05-17 13:25:40|10317.3|10307.3|10312.5|10302.5|10317.3|10307.3|10312.5|10302.5|13
1621257950000|2021-05-17 13:25:50|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|1
1621257960000|2021-05-17 13:26:00|10312.4|10302.4|10312.5|10302.5|10312.5|10302.5|10312.4|10302.4|2
1621257970000|2021-05-17 13:26:10|10312.4|10302.4|10311.6|10301.6|10312.4|10302.4|10310.9|10300.9|9
1621257980000|2021-05-17 13:26:20|10311.8|10301.8|10311.9|10301.9|10311.9|10301.9|10311.8|10301.8|2
1621257990000|2021-05-17 13:26:30|10311.8|10301.8|10311.1|10301.1|10311.8|10301.8|10311.1|10301.1|3
1621258000000|2021-05-17 13:26:40|10310.3|10300.3|10308.8|10298.8|10310.3|10300.3|10308.8|10298.8|5
1621258010000|2021-05-17 13:26:50|10308.9|10298.9|10308.9|10298.9|10309.1|10299.1|10308.9|10298.9|4
1621258020000|2021-05-17 13:27:00|10308|10298|10309.4|10299.4|10309.8|10299.8|10308|10298|6
1621258030000|2021-05-17 13:27:10|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|1
1621258040000|2021-05-17 13:27:20|10308.3|10298.3|10308.8|10298.8|10308.9|10298.9|10308.3|10298.3|6
1621258050000|2021-05-17 13:27:30|10308.9|10298.9|10310.3|10300.3|10310.3|10300.3|10308.9|10298.9|4
1621258060000|2021-05-17 13:27:40|10310.1|10300.1|10311.1|10301.1|10311.1|10301.1|10310.1|10300.1|6
1621258070000|2021-05-17 13:27:50|10311.5|10301.5|10312.9|10302.9|10312.9|10302.9|10311.5|10301.5|3
1621258080000|2021-05-17 13:28:00|10313.3|10303.3|10313.4|10303.4|10313.4|10303.4|10313.3|10303.3|2
1621258090000|2021-05-17 13:28:10|10313.6|10303.6|10315.3|10305.3|10315.5|10305.5|10313.6|10303.6|6
1621258100000|2021-05-17 13:28:20|10315.1|10305.1|10316|10306|10316.1|10306.1|10313.5|10303.5|10
1621258110000|2021-05-17 13:28:30|10315.8|10305.8|10316.8|10306.8|10316.8|10306.8|10314.9|10304.9|11
1621258120000|2021-05-17 13:28:40|10316.3|10306.3|10316.5|10306.5|10317|10307|10316.3|10306.3|4
1621258130000|2021-05-17 13:28:50|10317.1|10307.1|10317.3|10307.3|10317.3|10307.3|10316.1|10306.1|6
1621258140000|2021-05-17 13:29:00|10317.5|10307.5|10318.1|10308.1|10318.1|10308.1|10317.5|10307.5|4
1621258150000|2021-05-17 13:29:10|10318|10308|10318.3|10308.3|10318.3|10308.3|10318|10308|4
1621258160000|2021-05-17 13:29:20|10318.5|10308.5|10319.4|10309.4|10320.9|10310.9|10318.5|10308.5|11
1621258170000|2021-05-17 13:29:30|10319.3|10309.3|10318.8|10308.8|10319.3|10309.3|10318.6|10308.6|11
1621258180000|2021-05-17 13:29:40|10318.9|10308.9|10318.4|10308.4|10318.9|10308.9|10318.4|10308.4|5
1621258190000|2021-05-17 13:29:50|10317.8|10307.8|10319|10309|10319|10309|10317.8|10307.8|4
1621258200000|2021-05-17 13:30:00|10319.5|10309.5|10322.8|10312.8|10323.4|10313.4|10319.5|10309.5|20
1621258210000|2021-05-17 13:30:10|10322.9|10312.9|10323.1|10313.1|10323.5|10313.5|10321.8|10311.8|17
1621258220000|2021-05-17 13:30:20|10322.9|10312.9|10325.3|10315.3|10326.4|10316.4|10322.9|10312.9|15
1621258230000|2021-05-17 13:30:30|10325.6|10315.6|10323.4|10313.4|10325.6|10315.6|10323.4|10313.4|12
1621258240000|2021-05-17 13:30:40|10323.6|10313.6|10325.6|10315.6|10325.6|10315.6|10323.6|10313.6|10
1621258250000|2021-05-17 13:30:50|10327|10317|10329.4|10319.4|10330.9|10320.9|10327|10317|13
1621258260000|2021-05-17 13:31:00|10329.6|10319.6|10331.8|10321.8|10331.8|10321.8|10328.6|10318.6|21
1621258270000|2021-05-17 13:31:10|10331.9|10321.9|10330.1|10320.1|10331.9|10321.9|10329.8|10319.8|16
1621258280000|2021-05-17 13:31:20|10330.3|10320.3|10330.9|10320.9|10331|10321|10329.9|10319.9|15
1621258290000|2021-05-17 13:31:30|10331.3|10321.3|10331.1|10321.1|10331.9|10321.9|10331.1|10321.1|4
1621258300000|2021-05-17 13:31:40|10331.4|10321.4|10331.6|10321.6|10332.4|10322.4|10331.4|10321.4|13
1621258310000|2021-05-17 13:31:50|10330.9|10320.9|10329.3|10319.3|10330.9|10320.9|10328.9|10318.9|17
1621258320000|2021-05-17 13:32:00|10329.5|10319.5|10329.5|10319.5|10330.1|10320.1|10328.4|10318.4|14
1621258330000|2021-05-17 13:32:10|10329.3|10319.3|10329.4|10319.4|10329.4|10319.4|10328|10318|10
1621258340000|2021-05-17 13:32:20|10327.9|10317.9|10325.6|10315.6|10328|10318|10325.4|10315.4|22
1621258350000|2021-05-17 13:32:30|10325.8|10315.8|10326|10316|10326|10316|10324.5|10314.5|12
1621258360000|2021-05-17 13:32:40|10326.1|10316.1|10328.6|10318.6|10328.8|10318.8|10326.1|10316.1|11
1621258370000|2021-05-17 13:32:50|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|1
1621258380000|2021-05-17 13:33:00|10328.6|10318.6|10324.4|10314.4|10328.6|10318.6|10324.4|10314.4|9
1621258390000|2021-05-17 13:33:10|10323.8|10313.8|10325.4|10315.4|10326.5|10316.5|10323.1|10313.1|22
1621258400000|2021-05-17 13:33:20|10326.3|10316.3|10326.4|10316.4|10327.3|10317.3|10325.8|10315.8|16
1621258410000|2021-05-17 13:33:30|10326.3|10316.3|10324.5|10314.5|10326.3|10316.3|10322.8|10312.8|23
1621258420000|2021-05-17 13:33:40|10324.6|10314.6|10325.4|10315.4|10327|10317|10324.6|10314.6|19
1621258430000|2021-05-17 13:33:50|10325.9|10315.9|10326.3|10316.3|10326.3|10316.3|10325.4|10315.4|11
1621258440000|2021-05-17 13:34:00|10326|10316|10326.4|10316.4|10327|10317|10325.9|10315.9|10
1621258450000|2021-05-17 13:34:10|10326.1|10316.1|10329|10319|10329|10319|10325.8|10315.8|15
1621258460000|2021-05-17 13:34:20|10329.4|10319.4|10329.9|10319.9|10330.6|10320.6|10329.4|10319.4|7
1621258470000|2021-05-17 13:34:30|10330|10320|10330|10320|10330.5|10320.5|10328.1|10318.1|26
1621258480000|2021-05-17 13:34:40|10329.9|10319.9|10330.6|10320.6|10330.6|10320.6|10329.8|10319.8|15
1621258490000|2021-05-17 13:34:50|10331|10321|10333.9|10323.9|10333.9|10323.9|10331|10321|14
1621258500000|2021-05-17 13:35:00|10334.1|10324.1|10334.1|10324.1|10334.4|10324.4|10333.9|10323.9|5
1621258510000|2021-05-17 13:35:10|10334.5|10324.5|10334.5|10324.5|10335.5|10325.5|10334.5|10324.5|5
1621258520000|2021-05-17 13:35:20|10334.6|10324.6|10336.8|10326.8|10337.1|10327.1|10334.6|10324.6|17
1621258530000|2021-05-17 13:35:30|10337|10327|10336.8|10326.8|10337|10327|10336.4|10326.4|8
1621258540000|2021-05-17 13:35:40|10337.1|10327.1|10337.8|10327.8|10339.3|10329.3|10337.1|10327.1|16
1621258550000|2021-05-17 13:35:50|10338|10328|10342.4|10332.4|10342.6|10332.6|10338|10328|18
1621258560000|2021-05-17 13:36:00|10342.3|10332.3|10340.5|10330.5|10342.8|10332.8|10340|10330|18
1621258570000|2021-05-17 13:36:10|10339.9|10329.9|10337.8|10327.8|10341.3|10331.3|10337.8|10327.8|22
1621258580000|2021-05-17 13:36:20|10337.5|10327.5|10336|10326|10337.5|10327.5|10335.3|10325.3|13
1621258590000|2021-05-17 13:36:30|10335.8|10325.8|10334.5|10324.5|10335.8|10325.8|10334.3|10324.3|16
1621258600000|2021-05-17 13:36:40|10334.9|10324.9|10331|10321|10334.9|10324.9|10330.5|10320.5|16
1621258610000|2021-05-17 13:36:50|10330.4|10320.4|10329.5|10319.5|10332.5|10322.5|10329.5|10319.5|18
1621258620000|2021-05-17 13:37:00|10329.9|10319.9|10330.9|10320.9|10331.6|10321.6|10329.1|10319.1|19
1621258630000|2021-05-17 13:37:10|10330.4|10320.4|10333.3|10323.3|10333.3|10323.3|10330.4|10320.4|20
1621258640000|2021-05-17 13:37:20|10333.1|10323.1|10336|10326|10336|10326|10333.1|10323.1|13
1621258650000|2021-05-17 13:37:30|10336.3|10326.3|10335.9|10325.9|10337.4|10327.4|10334.4|10324.4|21
1621258660000|2021-05-17 13:37:40|10335.4|10325.4|10337.1|10327.1|10337.1|10327.1|10333.9|10323.9|17
1621258670000|2021-05-17 13:37:50|10337.6|10327.6|10337|10327|10338.1|10328.1|10336.6|10326.6|8
1621258680000|2021-05-17 13:38:00|10336.4|10326.4|10333|10323|10336.4|10326.4|10333|10323|17
1621258690000|2021-05-17 13:38:10|10332.8|10322.8|10335.8|10325.8|10335.8|10325.8|10331.3|10321.3|22
1621258700000|2021-05-17 13:38:20|10336.3|10326.3|10334.6|10324.6|10336.6|10326.6|10334.3|10324.3|11
1621258710000|2021-05-17 13:38:30|10335.3|10325.3|10333.6|10323.6|10335.3|10325.3|10333.6|10323.6|17
1621258720000|2021-05-17 13:38:40|10332.6|10322.6|10333.4|10323.4|10333.4|10323.4|10331.3|10321.3|23
1621258730000|2021-05-17 13:38:50|10334.1|10324.1|10333.3|10323.3|10334.1|10324.1|10332.5|10322.5|15
1621258740000|2021-05-17 13:39:00|10333.4|10323.4|10333.3|10323.3|10334.3|10324.3|10333.1|10323.1|7
1621258750000|2021-05-17 13:39:10|10333.8|10323.8|10331.1|10321.1|10333.8|10323.8|10331.1|10321.1|5
1621258760000|2021-05-17 13:39:20|10331|10321|10331.6|10321.6|10331.8|10321.8|10331|10321|11
1621258770000|2021-05-17 13:39:30|10331.3|10321.3|10330.5|10320.5|10331.8|10321.8|10330.5|10320.5|12
1621258780000|2021-05-17 13:39:40|10330.9|10320.9|10332.1|10322.1|10332.6|10322.6|10330.9|10320.9|7
1621258790000|2021-05-17 13:39:50|10331.8|10321.8|10328.3|10318.3|10331.8|10321.8|10328.3|10318.3|12
1621258800000|2021-05-17 13:40:00|10328.6|10318.6|10335.5|10325.5|10335.5|10325.5|10328.6|10318.6|17
1621258810000|2021-05-17 13:40:10|10335.9|10325.9|10337.4|10327.4|10338.5|10328.5|10335.9|10325.9|15
1621258820000|2021-05-17 13:40:20|10337.6|10327.6|10337.1|10327.1|10338.4|10328.4|10337.1|10327.1|8
1621258830000|2021-05-17 13:40:30|10337|10327|10333.3|10323.3|10337|10327|10333|10323|16
1621258840000|2021-05-17 13:40:40|10333.8|10323.8|10329.1|10319.1|10334.8|10324.8|10329|10319|27
1621258850000|2021-05-17 13:40:50|10328.9|10318.9|10326.4|10316.4|10329.1|10319.1|10326|10316|25
1621258860000|2021-05-17 13:41:00|10326.3|10316.3|10322.6|10312.6|10326.8|10316.8|10320.8|10310.8|24
1621258870000|2021-05-17 13:41:10|10323.1|10313.1|10320.8|10310.8|10325|10315|10320.8|10310.8|19
1621258880000|2021-05-17 13:41:20|10320.5|10310.5|10316.1|10306.1|10320.6|10310.6|10315.8|10305.8|27
1621258890000|2021-05-17 13:41:30|10316.6|10306.6|10313.1|10303.1|10317.3|10307.3|10313.1|10303.1|31
1621258900000|2021-05-17 13:41:40|10313|10303|10314.3|10304.3|10315.3|10305.3|10312|10302|29
1621258910000|2021-05-17 13:41:50|10314.8|10304.8|10314.4|10304.4|10315|10305|10312.9|10302.9|20
1621258920000|2021-05-17 13:42:00|10314.8|10304.8|10318.8|10308.8|10319.3|10309.3|10314.5|10304.5|22
1621258930000|2021-05-17 13:42:10|10317.4|10307.4|10316.3|10306.3|10317.9|10307.9|10315.9|10305.9|15
1621258940000|2021-05-17 13:42:20|10316.5|10306.5|10315.5|10305.5|10317.4|10307.4|10315.5|10305.5|21
1621258950000|2021-05-17 13:42:30|10315.4|10305.4|10315|10305|10315.6|10305.6|10314.4|10304.4|17
1621258960000|2021-05-17 13:42:40|10314.6|10304.6|10313.3|10303.3|10314.6|10304.6|10312.6|10302.6|7
1621258970000|2021-05-17 13:42:50|10313.5|10303.5|10315|10305|10315.5|10305.5|10313.4|10303.4|14
1621258980000|2021-05-17 13:43:00|10314.8|10304.8|10315.1|10305.1|10315.5|10305.5|10314.3|10304.3|12
1621258990000|2021-05-17 13:43:10|10315|10305|10315|10305|10315.5|10305.5|10314.8|10304.8|10
1621259000000|2021-05-17 13:43:20|10315.1|10305.1|10316|10306|10316|10306|10315.1|10305.1|4
1621259010000|2021-05-17 13:43:30|10315.9|10305.9|10317.4|10307.4|10318|10308|10315|10305|14
1621259020000|2021-05-17 13:43:40|10317.1|10307.1|10316.5|10306.5|10317.1|10307.1|10315|10305|13
1621259030000|2021-05-17 13:43:50|10316.3|10306.3|10314.8|10304.8|10316.3|10306.3|10314.8|10304.8|6
1621259040000|2021-05-17 13:44:00|10315|10305|10314.3|10304.3|10315.3|10305.3|10313.8|10303.8|12
1621259050000|2021-05-17 13:44:10|10313.9|10303.9|10313.3|10303.3|10313.9|10303.9|10313.1|10303.1|5
1621259060000|2021-05-17 13:44:20|10313.5|10303.5|10315|10305|10315|10305|10313.5|10303.5|5
1621259070000|2021-05-17 13:44:30|10315.1|10305.1|10315|10305|10315.1|10305.1|10314.6|10304.6|6
1621259080000|2021-05-17 13:44:40|10315.1|10305.1|10318.1|10308.1|10318.3|10308.3|10315.1|10305.1|16
1621259090000|2021-05-17 13:44:50|10318|10308|10316|10306|10318.3|10308.3|10315.8|10305.8|14
1621259100000|2021-05-17 13:45:00|10315.6|10305.6|10315.8|10305.8|10315.8|10305.8|10314.4|10304.4|8
1621259110000|2021-05-17 13:45:10|10316.1|10306.1|10317.8|10307.8|10317.8|10307.8|10316|10306|9
1621259120000|2021-05-17 13:45:20|10317.9|10307.9|10321.9|10311.9|10322|10312|10317.9|10307.9|10
1621259130000|2021-05-17 13:45:30|10321.6|10311.6|10321.1|10311.1|10321.6|10311.6|10321.1|10311.1|5
1621259140000|2021-05-17 13:45:40|10321|10311|10319.9|10309.9|10321.3|10311.3|10319.9|10309.9|11
1621259150000|2021-05-17 13:45:50|10320.1|10310.1|10320.1|10310.1|10321|10311|10319.6|10309.6|11
1621259160000|2021-05-17 13:46:00|10320.5|10310.5|10321.3|10311.3|10321.4|10311.4|10320.5|10310.5|7
1621259170000|2021-05-17 13:46:10|10321.4|10311.4|10321.4|10311.4|10321.4|10311.4|10321.3|10311.3|3
1621259180000|2021-05-17 13:46:20|10321.3|10311.3|10321.3|10311.3|10321.4|10311.4|10321.3|10311.3|5
1621259190000|2021-05-17 13:46:30|10321.1|10311.1|10321.4|10311.4|10321.4|10311.4|10319.6|10309.6|9
1621259200000|2021-05-17 13:46:40|10321.3|10311.3|10320.9|10310.9|10321.3|10311.3|10320.8|10310.8|4
1621259210000|2021-05-17 13:46:50|10321.3|10311.3|10321.4|10311.4|10321.4|10311.4|10321|10311|4
1621259220000|2021-05-17 13:47:00|10321.3|10311.3|10320.9|10310.9|10321.3|10311.3|10320.4|10310.4|6
1621259230000|2021-05-17 13:47:10|10320.4|10310.4|10318.6|10308.6|10320.4|10310.4|10318.6|10308.6|6
1621259240000|2021-05-17 13:47:20|10318.1|10308.1|10319|10309|10320|10310|10318.1|10308.1|18
1621259250000|2021-05-17 13:47:30|10319.3|10309.3|10320.5|10310.5|10320.9|10310.9|10319.3|10309.3|12
1621259260000|2021-05-17 13:47:40|10319.9|10309.9|10320.8|10310.8|10320.8|10310.8|10318.4|10308.4|12
1621259270000|2021-05-17 13:47:50|10320.9|10310.9|10321.4|10311.4|10321.4|10311.4|10320.9|10310.9|7
1621259280000|2021-05-17 13:48:00|10321.9|10311.9|10326.5|10316.5|10326.5|10316.5|10321.4|10311.4|16
1621259290000|2021-05-17 13:48:10|10326.6|10316.6|10327.1|10317.1|10327.6|10317.6|10326.5|10316.5|13
1621259300000|2021-05-17 13:48:20|10326.8|10316.8|10325.4|10315.4|10327|10317|10325.1|10315.1|10
1621259310000|2021-05-17 13:48:30|10324.4|10314.4|10324.6|10314.6|10324.9|10314.9|10323.9|10313.9|20
1621259320000|2021-05-17 13:48:40|10324.8|10314.8|10324.8|10314.8|10325.1|10315.1|10324.4|10314.4|12
1621259330000|2021-05-17 13:48:50|10324.5|10314.5|10324.5|10314.5|10324.8|10314.8|10324|10314|9
1621259340000|2021-05-17 13:49:00|10324.8|10314.8|10324.6|10314.6|10325.6|10315.6|10324.4|10314.4|14
1621259350000|2021-05-17 13:49:10|10324.5|10314.5|10324.4|10314.4|10324.6|10314.6|10324.3|10314.3|5
1621259360000|2021-05-17 13:49:20|10324.3|10314.3|10324.3|10314.3|10324.4|10314.4|10324.3|10314.3|3
1621259370000|2021-05-17 13:49:30|10324.4|10314.4|10324.9|10314.9|10324.9|10314.9|10324.4|10314.4|2
1621259380000|2021-05-17 13:49:40|10324.6|10314.6|10325.6|10315.6|10325.9|10315.9|10324.3|10314.3|13
1621259390000|2021-05-17 13:49:50|10325.4|10315.4|10328.5|10318.5|10328.6|10318.6|10325.4|10315.4|10
1621259400000|2021-05-17 13:50:00|10328.4|10318.4|10328.1|10318.1|10328.4|10318.4|10328.1|10318.1|2
1621259410000|2021-05-17 13:50:10|10327.6|10317.6|10327.6|10317.6|10328|10318|10326.9|10316.9|16
1621259420000|2021-05-17 13:50:20|10327.3|10317.3|10325.4|10315.4|10327.3|10317.3|10325.4|10315.4|4
1621259430000|2021-05-17 13:50:30|10325.1|10315.1|10326.9|10316.9|10327.4|10317.4|10324.9|10314.9|15
1621259440000|2021-05-17 13:50:40|10326.4|10316.4|10326.3|10316.3|10326.5|10316.5|10325.9|10315.9|9
1621259450000|2021-05-17 13:50:50|10326.1|10316.1|10326|10316|10326.6|10316.6|10325.8|10315.8|13
1621259460000|2021-05-17 13:51:00|10325.9|10315.9|10324.5|10314.5|10325.9|10315.9|10323.4|10313.4|7
1621259470000|2021-05-17 13:51:10|10325.1|10315.1|10325.6|10315.6|10326.1|10316.1|10324.8|10314.8|19
1621259480000|2021-05-17 13:51:20|10326.1|10316.1|10326.1|10316.1|10327.8|10317.8|10325.9|10315.9|15
1621259490000|2021-05-17 13:51:30|10325.3|10315.3|10325.8|10315.8|10326.3|10316.3|10325.3|10315.3|13
1621259500000|2021-05-17 13:51:40|10325.4|10315.4|10323.6|10313.6|10325.4|10315.4|10323.6|10313.6|8
1621259510000|2021-05-17 13:51:50|10323.5|10313.5|10321.1|10311.1|10323.5|10313.5|10320.9|10310.9|10
1621259520000|2021-05-17 13:52:00|10320.6|10310.6|10319.1|10309.1|10320.6|10310.6|10318.6|10308.6|20
1621259530000|2021-05-17 13:52:10|10318.9|10308.9|10319.4|10309.4|10319.4|10309.4|10318.9|10308.9|7
1621259540000|2021-05-17 13:52:20|10319.3|10309.3|10319.1|10309.1|10319.4|10309.4|10318.9|10308.9|7
1621259550000|2021-05-17 13:52:30|10319|10309|10320.1|10310.1|10321.1|10311.1|10319|10309|15
1621259560000|2021-05-17 13:52:40|10320.3|10310.3|10320.4|10310.4|10320.4|10310.4|10319.8|10309.8|6
1621259570000|2021-05-17 13:52:50|10320.3|10310.3|10319.4|10309.4|10320.3|10310.3|10318.6|10308.6|11
1621259580000|2021-05-17 13:53:00|10319.3|10309.3|10318.1|10308.1|10319.3|10309.3|10318|10308|14
1621259590000|2021-05-17 13:53:10|10317.6|10307.6|10316.8|10306.8|10317.6|10307.6|10315.9|10305.9|18
1621259600000|2021-05-17 13:53:20|10316.5|10306.5|10316.4|10306.4|10316.8|10306.8|10316.4|10306.4|15
1621259610000|2021-05-17 13:53:30|10316.1|10306.1|10318.1|10308.1|10318.1|10308.1|10316.1|10306.1|9
1621259620000|2021-05-17 13:53:40|10318.3|10308.3|10319.4|10309.4|10319.6|10309.6|10318.3|10308.3|13
1621259630000|2021-05-17 13:53:50|10319.3|10309.3|10318.4|10308.4|10319.3|10309.3|10316.8|10306.8|12
1621259640000|2021-05-17 13:54:00|10318.5|10308.5|10319.3|10309.3|10320|10310|10316.9|10306.9|18
1621259650000|2021-05-17 13:54:10|10319.1|10309.1|10316|10306|10319.1|10309.1|10316|10306|21
1621259660000|2021-05-17 13:54:20|10316.1|10306.1|10319.8|10309.8|10319.8|10309.8|10316.1|10306.1|8
1621259670000|2021-05-17 13:54:30|10320.3|10310.3|10320|10310|10320.3|10310.3|10320|10310|2
1621259680000|2021-05-17 13:54:40|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.3|10309.3|4
1621259690000|2021-05-17 13:54:50|10319.8|10309.8|10319.8|10309.8|10320|10310|10319.3|10309.3|12
1621259700000|2021-05-17 13:55:00|10319.3|10309.3|10317.3|10307.3|10319.3|10309.3|10317.3|10307.3|10
1621259710000|2021-05-17 13:55:10|10317.8|10307.8|10316.9|10306.9|10317.9|10307.9|10316.9|10306.9|6
1621259720000|2021-05-17 13:55:20|10317.1|10307.1|10315.8|10305.8|10318|10308|10315.8|10305.8|8
1621259730000|2021-05-17 13:55:30|10315.4|10305.4|10317|10307|10317.5|10307.5|10315|10305|14
1621259740000|2021-05-17 13:55:40|10317.5|10307.5|10318.9|10308.9|10320.5|10310.5|10317.3|10307.3|15
1621259750000|2021-05-17 13:55:50|10318.6|10308.6|10318.4|10308.4|10318.9|10308.9|10317.9|10307.9|9
1621259760000|2021-05-17 13:56:00|10318.9|10308.9|10317.8|10307.8|10319.9|10309.9|10317.8|10307.8|13
1621259770000|2021-05-17 13:56:10|10317.3|10307.3|10316.3|10306.3|10317.6|10307.6|10316.3|10306.3|10
1621259780000|2021-05-17 13:56:20|10317|10307|10314.8|10304.8|10317|10307|10314.8|10304.8|11
1621259790000|2021-05-17 13:56:30|10314.5|10304.5|10314.6|10304.6|10314.8|10304.8|10314|10304|9
1621259800000|2021-05-17 13:56:40|10314.8|10304.8|10315|10305|10315|10305|10314.6|10304.6|5
1621259810000|2021-05-17 13:56:50|10314.9|10304.9|10313.9|10303.9|10314.9|10304.9|10313.4|10303.4|5
1621259820000|2021-05-17 13:57:00|10314|10304|10315|10305|10315.4|10305.4|10314|10304|6
1621259830000|2021-05-17 13:57:10|10315.4|10305.4|10316.6|10306.6|10317.1|10307.1|10315.4|10305.4|10
1621259840000|2021-05-17 13:57:20|10317|10307|10317.3|10307.3|10317.5|10307.5|10316.1|10306.1|7
1621259850000|2021-05-17 13:57:30|10317.4|10307.4|10312.4|10302.4|10317.5|10307.5|10312.4|10302.4|9
1621259860000|2021-05-17 13:57:40|10312.1|10302.1|10310|10300|10312.1|10302.1|10309.8|10299.8|7
1621259870000|2021-05-17 13:57:50|10309.6|10299.6|10309.5|10299.5|10309.6|10299.6|10309.5|10299.5|2
1621259880000|2021-05-17 13:58:00|10309.9|10299.9|10307.8|10297.8|10309.9|10299.9|10307.3|10297.3|12
1621259890000|2021-05-17 13:58:10|10307.6|10297.6|10307.5|10297.5|10307.6|10297.6|10307|10297|14
1621259900000|2021-05-17 13:58:20|10307.3|10297.3|10306.5|10296.5|10307.5|10297.5|10306|10296|17
1621259910000|2021-05-17 13:58:30|10306.8|10296.8|10305.9|10295.9|10306.8|10296.8|10305.8|10295.8|8
1621259920000|2021-05-17 13:58:40|10305.8|10295.8|10304.1|10294.1|10305.8|10295.8|10304.1|10294.1|7
1621259930000|2021-05-17 13:58:50|10304.3|10294.3|10306|10296|10306|10296|10304.3|10294.3|6
1621259940000|2021-05-17 13:59:00|10306.1|10296.1|10309.3|10299.3|10309.3|10299.3|10306.1|10296.1|4
1621259950000|2021-05-17 13:59:10|10309.9|10299.9|10309.9|10299.9|10309.9|10299.9|10309.1|10299.1|5
1621259960000|2021-05-17 13:59:20|10310.3|10300.3|10311.4|10301.4|10311.4|10301.4|10309.8|10299.8|16
1621259970000|2021-05-17 13:59:30|10311.3|10301.3|10313.5|10303.5|10313.5|10303.5|10311.3|10301.3|14
1621259980000|2021-05-17 13:59:40|10313.4|10303.4|10313.5|10303.5|10313.5|10303.5|10313.4|10303.4|4
1621259990000|2021-05-17 13:59:50|10313.6|10303.6|10313.1|10303.1|10313.6|10303.6|10313.1|10303.1|4
1621260000000|2021-05-17 14:00:00|10312.9|10302.9|10311.1|10301.1|10313.5|10303.5|10311.1|10301.1|16
1621260010000|2021-05-17 14:00:10|10311|10301|10310.5|10300.5|10311|10301|10309.8|10299.8|13
1621260020000|2021-05-17 14:00:20|10309.5|10299.5|10306.5|10296.5|10309.5|10299.5|10306.5|10296.5|12
1621260030000|2021-05-17 14:00:30|10306.4|10296.4|10304|10294|10306.4|10296.4|10304|10294|7
1621260040000|2021-05-17 14:00:40|10304.1|10294.1|10301.8|10291.8|10304.1|10294.1|10300.1|10290.1|18
1621260050000|2021-05-17 14:00:50|10301.6|10291.6|10302.3|10292.3|10303.5|10293.5|10301.5|10291.5|18
1621260060000|2021-05-17 14:01:00|10302.4|10292.4|10305.4|10295.4|10305.4|10295.4|10302.3|10292.3|21
1621260070000|2021-05-17 14:01:10|10305.6|10295.6|10305.6|10295.6|10306|10296|10303.6|10293.6|20
1621260080000|2021-05-17 14:01:20|10305.3|10295.3|10304.1|10294.1|10306.3|10296.3|10304.1|10294.1|21
1621260090000|2021-05-17 14:01:30|10304.4|10294.4|10304.8|10294.8|10306.6|10296.6|10304.1|10294.1|17
1621260100000|2021-05-17 14:01:40|10303.3|10293.3|10305.6|10295.6|10306.4|10296.4|10303.3|10293.3|15
1621260110000|2021-05-17 14:01:50|10305.1|10295.1|10306.9|10296.9|10309.1|10299.1|10305.1|10295.1|19
1621260120000|2021-05-17 14:02:00|10306.8|10296.8|10305.6|10295.6|10307.3|10297.3|10305.4|10295.4|13
1621260130000|2021-05-17 14:02:10|10305.1|10295.1|10304.4|10294.4|10305.4|10295.4|10304.4|10294.4|7
1621260140000|2021-05-17 14:02:20|10304.3|10294.3|10301.4|10291.4|10304.3|10294.3|10301.3|10291.3|16
1621260150000|2021-05-17 14:02:30|10301.6|10291.6|10300|10290|10301.9|10291.9|10298.3|10288.3|11
1621260160000|2021-05-17 14:02:40|10299.8|10289.8|10301.3|10291.3|10301.9|10291.9|10299.5|10289.5|16
1621260170000|2021-05-17 14:02:50|10301.9|10291.9|10300.8|10290.8|10302.5|10292.5|10300.6|10290.6|18
1621260180000|2021-05-17 14:03:00|10301.1|10291.1|10299|10289|10301.1|10291.1|10298.6|10288.6|16
1621260190000|2021-05-17 14:03:10|10298.6|10288.6|10298.4|10288.4|10299.4|10289.4|10298|10288|13
1621260200000|2021-05-17 14:03:20|10298.5|10288.5|10299|10289|10299|10289|10297.3|10287.3|10
1621260210000|2021-05-17 14:03:30|10299.1|10289.1|10299.3|10289.3|10299.9|10289.9|10299|10289|5
1621260220000|2021-05-17 14:03:40|10299.5|10289.5|10299.3|10289.3|10299.8|10289.8|10299.3|10289.3|8
1621260230000|2021-05-17 14:03:50|10299.4|10289.4|10299.1|10289.1|10299.5|10289.5|10299.1|10289.1|9
1621260240000|2021-05-17 14:04:00|10299.3|10289.3|10298.9|10288.9|10299.6|10289.6|10298.9|10288.9|11
1621260250000|2021-05-17 14:04:10|10298.6|10288.6|10298.3|10288.3|10298.9|10288.9|10297.1|10287.1|21
1621260260000|2021-05-17 14:04:20|10298|10288|10298.3|10288.3|10298.5|10288.5|10297.8|10287.8|7
1621260270000|2021-05-17 14:04:30|10297.6|10287.6|10296.1|10286.1|10298.3|10288.3|10296.1|10286.1|11
1621260280000|2021-05-17 14:04:40|10296.4|10286.4|10295.4|10285.4|10296.5|10286.5|10294.6|10284.6|18
1621260290000|2021-05-17 14:04:50|10295.5|10285.5|10291.1|10281.1|10295.6|10285.6|10291|10281|24
1621260300000|2021-05-17 14:05:00|10291.4|10281.4|10293|10283|10293.6|10283.6|10291.4|10281.4|14
1621260310000|2021-05-17 14:05:10|10293.3|10283.3|10297.8|10287.8|10298|10288|10293.3|10283.3|17
1621260320000|2021-05-17 14:05:20|10298|10288|10299|10289|10301.5|10291.5|10298|10288|20
1621260330000|2021-05-17 14:05:30|10299.4|10289.4|10302.9|10292.9|10303.1|10293.1|10299.4|10289.4|10
1621260340000|2021-05-17 14:05:40|10303.6|10293.6|10304.4|10294.4|10304.8|10294.8|10302.8|10292.8|11
1621260350000|2021-05-17 14:05:50|10303.1|10293.1|10304.4|10294.4|10304.8|10294.8|10303.1|10293.1|16
1621260360000|2021-05-17 14:06:00|10304.1|10294.1|10304|10294|10304.8|10294.8|10303|10293|14
1621260370000|2021-05-17 14:06:10|10304.5|10294.5|10307|10297|10307|10297|10304.5|10294.5|18
1621260380000|2021-05-17 14:06:20|10307.6|10297.6|10306.3|10296.3|10307.8|10297.8|10305|10295|10
1621260390000|2021-05-17 14:06:30|10305.6|10295.6|10305.8|10295.8|10306.8|10296.8|10304.3|10294.3|20
1621260400000|2021-05-17 14:06:40|10306.6|10296.6|10307.6|10297.6|10308.1|10298.1|10306.6|10296.6|8
1621260410000|2021-05-17 14:06:50|10307.9|10297.9|10308.8|10298.8|10309.4|10299.4|10307.9|10297.9|10
1621260420000|2021-05-17 14:07:00|10308.3|10298.3|10309.1|10299.1|10309.1|10299.1|10308.3|10298.3|15
1621260430000|2021-05-17 14:07:10|10309|10299|10309.3|10299.3|10310.9|10300.9|10309|10299|12
1621260440000|2021-05-17 14:07:20|10309.1|10299.1|10310.1|10300.1|10310.4|10300.4|10309.1|10299.1|19
1621260450000|2021-05-17 14:07:30|10310.3|10300.3|10309.4|10299.4|10310.5|10300.5|10309.4|10299.4|10
1621260460000|2021-05-17 14:07:40|10309.8|10299.8|10308.3|10298.3|10310.3|10300.3|10307.8|10297.8|15
1621260470000|2021-05-17 14:07:50|10308.4|10298.4|10308.8|10298.8|10310.3|10300.3|10308.1|10298.1|19
1621260480000|2021-05-17 14:08:00|10308.6|10298.6|10304.6|10294.6|10308.6|10298.6|10304|10294|26
1621260490000|2021-05-17 14:08:10|10304.4|10294.4|10303.5|10293.5|10306|10296|10303.5|10293.5|23
1621260500000|2021-05-17 14:08:20|10303.8|10293.8|10306.8|10296.8|10307|10297|10303.8|10293.8|23
1621260510000|2021-05-17 14:08:30|10306.5|10296.5|10306.4|10296.4|10306.5|10296.5|10304.9|10294.9|12
1621260520000|2021-05-17 14:08:40|10305.9|10295.9|10307.1|10297.1|10307.6|10297.6|10305.9|10295.9|17
1621260530000|2021-05-17 14:08:50|10307.4|10297.4|10305.4|10295.4|10307.4|10297.4|10305.4|10295.4|14
1621260540000|2021-05-17 14:09:00|10305.5|10295.5|10307|10297|10307.4|10297.4|10305.4|10295.4|14
1621260550000|2021-05-17 14:09:10|10306.9|10296.9|10307.8|10297.8|10307.8|10297.8|10306.8|10296.8|10
1621260560000|2021-05-17 14:09:20|10307.5|10297.5|10308|10298|10308|10298|10307.5|10297.5|7
1621260570000|2021-05-17 14:09:30|10307.5|10297.5|10306.4|10296.4|10307.9|10297.9|10305.4|10295.4|18
1621260580000|2021-05-17 14:09:40|10306.3|10296.3|10304.6|10294.6|10306.4|10296.4|10304.6|10294.6|18
1621260590000|2021-05-17 14:09:50|10304.5|10294.5|10306.5|10296.5|10306.6|10296.6|10304.5|10294.5|21
1621260600000|2021-05-17 14:10:00|10306.3|10296.3|10308.1|10298.1|10308.1|10298.1|10305.9|10295.9|14
1621260610000|2021-05-17 14:10:10|10308.5|10298.5|10313.5|10303.5|10313.6|10303.6|10308.5|10298.5|18
1621260620000|2021-05-17 14:10:20|10314|10304|10313.6|10303.6|10314.9|10304.9|10313.4|10303.4|16
1621260630000|2021-05-17 14:10:30|10314|10304|10312|10302|10314|10304|10312|10302|15
1621260640000|2021-05-17 14:10:40|10311.8|10301.8|10311.1|10301.1|10311.9|10301.9|10310.6|10300.6|7
1621260650000|2021-05-17 14:10:50|10312.1|10302.1|10312|10302|10313.5|10303.5|10311.1|10301.1|13
1621260660000|2021-05-17 14:11:00|10312.3|10302.3|10309|10299|10312.5|10302.5|10308.9|10298.9|11
1621260670000|2021-05-17 14:11:10|10308.5|10298.5|10307|10297|10308.6|10298.6|10306.4|10296.4|16
1621260680000|2021-05-17 14:11:20|10307.5|10297.5|10307|10297|10307.5|10297.5|10306.5|10296.5|9
1621260690000|2021-05-17 14:11:30|10306.5|10296.5|10307.6|10297.6|10307.8|10297.8|10304.9|10294.9|13
1621260700000|2021-05-17 14:11:40|10307.4|10297.4|10307.8|10297.8|10307.8|10297.8|10307.4|10297.4|2
1621260710000|2021-05-17 14:11:50|10307.6|10297.6|10310.4|10300.4|10310.9|10300.9|10307.6|10297.6|18
1621260720000|2021-05-17 14:12:00|10310.9|10300.9|10312.9|10302.9|10313.5|10303.5|10310.3|10300.3|26
1621260730000|2021-05-17 14:12:10|10312.6|10302.6|10316.4|10306.4|10316.5|10306.5|10311|10301|19
1621260740000|2021-05-17 14:12:20|10316.1|10306.1|10315.8|10305.8|10316.3|10306.3|10315.5|10305.5|9
1621260750000|2021-05-17 14:12:30|10316|10306|10314.9|10304.9|10316|10306|10314.3|10304.3|20
1621260760000|2021-05-17 14:12:40|10314.4|10304.4|10314.3|10304.3|10314.5|10304.5|10313.6|10303.6|20
1621260770000|2021-05-17 14:12:50|10313.9|10303.9|10312|10302|10315.1|10305.1|10311.8|10301.8|17
1621260780000|2021-05-17 14:13:00|10312.6|10302.6|10314.9|10304.9|10314.9|10304.9|10312.1|10302.1|20
1621260790000|2021-05-17 14:13:10|10315|10305|10315|10305|10315.9|10305.9|10313.6|10303.6|19
1621260800000|2021-05-17 14:13:20|10315.1|10305.1|10316.9|10306.9|10316.9|10306.9|10315.1|10305.1|11
1621260810000|2021-05-17 14:13:30|10316.5|10306.5|10316.9|10306.9|10316.9|10306.9|10316.5|10306.5|2
1621260820000|2021-05-17 14:13:40|10317.1|10307.1|10317.6|10307.6|10318.9|10308.9|10317.1|10307.1|9
1621260830000|2021-05-17 14:13:50|10317.8|10307.8|10318.8|10308.8|10318.9|10308.9|10317.6|10307.6|7
1621260840000|2021-05-17 14:14:00|10319.1|10309.1|10320.3|10310.3|10320.3|10310.3|10319|10309|9
1621260850000|2021-05-17 14:14:10|10319.3|10309.3|10318.4|10308.4|10319.3|10309.3|10317.9|10307.9|15
1621260860000|2021-05-17 14:14:20|10318.3|10308.3|10317.6|10307.6|10318.4|10308.4|10316.8|10306.8|16
1621260870000|2021-05-17 14:14:30|10318.3|10308.3|10319.5|10309.5|10320.4|10310.4|10317.6|10307.6|15
1621260880000|2021-05-17 14:14:40|10319.1|10309.1|10319|10309|10319.5|10309.5|10318.9|10308.9|9
1621260890000|2021-05-17 14:14:50|10318.3|10308.3|10318|10308|10318.3|10308.3|10317.9|10307.9|6
1621260900000|2021-05-17 14:15:00|10317.8|10307.8|10316.4|10306.4|10317.8|10307.8|10316.1|10306.1|9
1621260910000|2021-05-17 14:15:10|10315.9|10305.9|10314.9|10304.9|10315.9|10305.9|10314.4|10304.4|10
1621260920000|2021-05-17 14:15:20|10315.3|10305.3|10314.3|10304.3|10315.3|10305.3|10313.8|10303.8|20
1621260930000|2021-05-17 14:15:30|10314.9|10304.9|10312.5|10302.5|10314.9|10304.9|10312.5|10302.5|15
1621260940000|2021-05-17 14:15:40|10315.8|10305.8|10320.6|10310.6|10320.6|10310.6|10315.8|10305.8|17
1621260950000|2021-05-17 14:15:50|10321.1|10311.1|10320.9|10310.9|10321.1|10311.1|10320.4|10310.4|9
1621260960000|2021-05-17 14:16:00|10321|10311|10323.1|10313.1|10323.6|10313.6|10320.4|10310.4|17
1621260970000|2021-05-17 14:16:10|10323.4|10313.4|10323.9|10313.9|10324.3|10314.3|10323|10313|12
1621260980000|2021-05-17 14:16:20|10323.1|10313.1|10325.6|10315.6|10325.9|10315.9|10323.1|10313.1|10
1621260990000|2021-05-17 14:16:30|10325.8|10315.8|10325.9|10315.9|10326.8|10316.8|10325.5|10315.5|15
1621261000000|2021-05-17 14:16:40|10326|10316|10324.4|10314.4|10326|10316|10322.3|10312.3|21
1621261010000|2021-05-17 14:16:50|10324.8|10314.8|10325.5|10315.5|10325.5|10315.5|10324.5|10314.5|12
1621261020000|2021-05-17 14:17:00|10326|10316|10326.4|10316.4|10328.6|10318.6|10325.9|10315.9|21
1621261030000|2021-05-17 14:17:10|10326.8|10316.8|10326.6|10316.6|10327.1|10317.1|10326.5|10316.5|11
1621261040000|2021-05-17 14:17:20|10327.1|10317.1|10327.6|10317.6|10327.9|10317.9|10326.9|10316.9|11
1621261050000|2021-05-17 14:17:30|10327.8|10317.8|10331.8|10321.8|10333|10323|10327.8|10317.8|17
1621261060000|2021-05-17 14:17:40|10332|10322|10331.3|10321.3|10332.4|10322.4|10331.3|10321.3|8
1621261070000|2021-05-17 14:17:50|10331.1|10321.1|10332|10322|10332.5|10322.5|10330.8|10320.8|13
1621261080000|2021-05-17 14:18:00|10332.4|10322.4|10335.6|10325.6|10335.8|10325.8|10331.9|10321.9|18
1621261090000|2021-05-17 14:18:10|10335.8|10325.8|10334.1|10324.1|10335.8|10325.8|10333.9|10323.9|8
1621261100000|2021-05-17 14:18:20|10333.9|10323.9|10338.6|10328.6|10339.8|10329.8|10333.9|10323.9|12
1621261110000|2021-05-17 14:18:30|10338.8|10328.8|10339.3|10329.3|10339.5|10329.5|10338.6|10328.6|11
1621261120000|2021-05-17 14:18:40|10339|10329|10339.6|10329.6|10341.9|10331.9|10338.4|10328.4|9
1621261130000|2021-05-17 14:18:50|10339.1|10329.1|10338.5|10328.5|10339.1|10329.1|10337.1|10327.1|16
1621261140000|2021-05-17 14:19:00|10338.8|10328.8|10339.9|10329.9|10341.4|10331.4|10338.8|10328.8|13
1621261150000|2021-05-17 14:19:10|10340.1|10330.1|10339.1|10329.1|10340.9|10330.9|10338.5|10328.5|17
1621261160000|2021-05-17 14:19:20|10338|10328|10336.6|10326.6|10339.1|10329.1|10336|10326|11
1621261170000|2021-05-17 14:19:30|10336.4|10326.4|10336.4|10326.4|10336.9|10326.9|10336.1|10326.1|15
1621261180000|2021-05-17 14:19:40|10336.5|10326.5|10335.5|10325.5|10336.9|10326.9|10335.3|10325.3|17
1621261190000|2021-05-17 14:19:50|10335.4|10325.4|10335.1|10325.1|10335.4|10325.4|10334.9|10324.9|5
1621261210000|2021-05-17 14:20:10|10334.8|10324.8|10331.9|10321.9|10334.8|10324.8|10331.9|10321.9|8
1621261220000|2021-05-17 14:20:20|10332.1|10322.1|10332|10322|10332.8|10322.8|10331.6|10321.6|18
1621261230000|2021-05-17 14:20:30|10331.8|10321.8|10330.9|10320.9|10332|10322|10330.6|10320.6|11
1621261240000|2021-05-17 14:20:40|10329.9|10319.9|10332.1|10322.1|10332.1|10322.1|10329.9|10319.9|15
1621261250000|2021-05-17 14:20:50|10330.9|10320.9|10330.4|10320.4|10331|10321|10330.1|10320.1|15
1621261260000|2021-05-17 14:21:00|10329.4|10319.4|10330|10320|10331.3|10321.3|10329.1|10319.1|22
1621261270000|2021-05-17 14:21:10|10329.6|10319.6|10331.4|10321.4|10332.5|10322.5|10329.6|10319.6|14
1621261280000|2021-05-17 14:21:20|10331.5|10321.5|10328.1|10318.1|10332|10322|10327.9|10317.9|12
1621261290000|2021-05-17 14:21:30|10329.3|10319.3|10327.4|10317.4|10329.3|10319.3|10327.4|10317.4|10
1621261300000|2021-05-17 14:21:40|10327.1|10317.1|10326.8|10316.8|10327.5|10317.5|10326.4|10316.4|14
1621261310000|2021-05-17 14:21:50|10326.6|10316.6|10326.1|10316.1|10326.8|10316.8|10325.4|10315.4|12
1621261320000|2021-05-17 14:22:00|10325.5|10315.5|10327.9|10317.9|10328.1|10318.1|10325.5|10315.5|18
1621261330000|2021-05-17 14:22:10|10328.1|10318.1|10328|10318|10328.3|10318.3|10327.6|10317.6|13
1621261340000|2021-05-17 14:22:20|10328.1|10318.1|10327.8|10317.8|10328.4|10318.4|10327|10317|12
1621261350000|2021-05-17 14:22:30|10327.4|10317.4|10326.1|10316.1|10328.1|10318.1|10325.5|10315.5|18
1621261360000|2021-05-17 14:22:40|10326.4|10316.4|10326.9|10316.9|10326.9|10316.9|10324.5|10314.5|10
1621261370000|2021-05-17 14:22:50|10327.1|10317.1|10327.5|10317.5|10327.5|10317.5|10325.9|10315.9|17
1621261380000|2021-05-17 14:23:00|10327.6|10317.6|10327.5|10317.5|10327.6|10317.6|10326.6|10316.6|10
1621261390000|2021-05-17 14:23:10|10327.1|10317.1|10327.5|10317.5|10328.1|10318.1|10326.9|10316.9|11
1621261400000|2021-05-17 14:23:20|10327.4|10317.4|10325.9|10315.9|10328.3|10318.3|10324.5|10314.5|20
1621261410000|2021-05-17 14:23:30|10326.1|10316.1|10324.6|10314.6|10326.3|10316.3|10324.1|10314.1|12
1621261420000|2021-05-17 14:23:40|10324.9|10314.9|10325.4|10315.4|10325.8|10315.8|10324.9|10314.9|8
1621261430000|2021-05-17 14:23:50|10325.6|10315.6|10322.8|10312.8|10325.6|10315.6|10322.8|10312.8|11
1621261440000|2021-05-17 14:24:00|10323|10313|10323.9|10313.9|10324.6|10314.6|10323|10313|11
1621261450000|2021-05-17 14:24:10|10324.3|10314.3|10326.6|10316.6|10327.6|10317.6|10323.6|10313.6|21
1621261460000|2021-05-17 14:24:20|10326.8|10316.8|10327.3|10317.3|10328.4|10318.4|10326.4|10316.4|21
1621261470000|2021-05-17 14:24:30|10327.1|10317.1|10326.6|10316.6|10327.3|10317.3|10326.6|10316.6|9
1621261480000|2021-05-17 14:24:40|10325.9|10315.9|10326.5|10316.5|10326.6|10316.6|10325.3|10315.3|18
1621261490000|2021-05-17 14:24:50|10326.6|10316.6|10326.8|10316.8|10326.8|10316.8|10326.6|10316.6|2
1621261510000|2021-05-17 14:25:10|10327.4|10317.4|10329.6|10319.6|10330.1|10320.1|10327.4|10317.4|5
1621261520000|2021-05-17 14:25:20|10329.3|10319.3|10328.6|10318.6|10329.6|10319.6|10328.6|10318.6|5
1621261530000|2021-05-17 14:25:30|10329|10319|10333.3|10323.3|10333.3|10323.3|10328.6|10318.6|11
1621261540000|2021-05-17 14:25:40|10331.5|10321.5|10331|10321|10332|10322|10330.3|10320.3|17
1621261550000|2021-05-17 14:25:50|10331.1|10321.1|10329.9|10319.9|10332.8|10322.8|10329.9|10319.9|10
1621261560000|2021-05-17 14:26:00|10330.1|10320.1|10333.9|10323.9|10334.4|10324.4|10330.1|10320.1|12
1621261570000|2021-05-17 14:26:10|10333.8|10323.8|10334.5|10324.5|10335.1|10325.1|10333.8|10323.8|9
1621261580000|2021-05-17 14:26:20|10334.4|10324.4|10333.9|10323.9|10334.4|10324.4|10333.3|10323.3|7
1621261590000|2021-05-17 14:26:30|10333.5|10323.5|10333.8|10323.8|10333.9|10323.9|10333.5|10323.5|6
1621261600000|2021-05-17 14:26:40|10333.9|10323.9|10333|10323|10333.9|10323.9|10333|10323|4
1621261610000|2021-05-17 14:26:50|10333.1|10323.1|10333.8|10323.8|10333.9|10323.9|10333.1|10323.1|5
1621261620000|2021-05-17 14:27:00|10333.9|10323.9|10334.4|10324.4|10334.9|10324.9|10333.9|10323.9|10
1621261630000|2021-05-17 14:27:10|10334.3|10324.3|10334|10324|10334.3|10324.3|10334|10324|5
1621261640000|2021-05-17 14:27:20|10333.4|10323.4|10331.4|10321.4|10333.4|10323.4|10331.4|10321.4|4
1621261650000|2021-05-17 14:27:30|10331.1|10321.1|10330.3|10320.3|10331.1|10321.1|10329.6|10319.6|7
1621261660000|2021-05-17 14:27:40|10329.6|10319.6|10332.5|10322.5|10332.5|10322.5|10329.6|10319.6|4
1621261670000|2021-05-17 14:27:50|10332.6|10322.6|10334.4|10324.4|10334.4|10324.4|10332.5|10322.5|6
1621261680000|2021-05-17 14:28:00|10334|10324|10334.9|10324.9|10334.9|10324.9|10333.6|10323.6|8
1621261690000|2021-05-17 14:28:10|10335.4|10325.4|10338|10328|10338.5|10328.5|10335.4|10325.4|13
1621261700000|2021-05-17 14:28:20|10338.5|10328.5|10336.9|10326.9|10338.6|10328.6|10336.9|10326.9|15
1621261710000|2021-05-17 14:28:30|10337|10327|10337.4|10327.4|10338.3|10328.3|10336.8|10326.8|14
1621261720000|2021-05-17 14:28:40|10337.5|10327.5|10336.6|10326.6|10337.9|10327.9|10336.5|10326.5|8
1621261730000|2021-05-17 14:28:50|10336.9|10326.9|10337.1|10327.1|10337.1|10327.1|10336.9|10326.9|4
1621261740000|2021-05-17 14:29:00|10337|10327|10336.6|10326.6|10337|10327|10336.1|10326.1|9
1621261750000|2021-05-17 14:29:10|10337.1|10327.1|10336.9|10326.9|10337.1|10327.1|10336.9|10326.9|3
1621261760000|2021-05-17 14:29:20|10337|10327|10334.1|10324.1|10337.4|10327.4|10334.1|10324.1|12
1621261770000|2021-05-17 14:29:30|10334|10324|10334.9|10324.9|10338.6|10328.6|10333.8|10323.8|23
1621261780000|2021-05-17 14:29:40|10335.9|10325.9|10333.9|10323.9|10336.5|10326.5|10333.8|10323.8|19
1621261790000|2021-05-17 14:29:50|10333.4|10323.4|10333.3|10323.3|10333.4|10323.4|10330.9|10320.9|12
1621261800000|2021-05-17 14:30:00|10333.1|10323.1|10337.6|10327.6|10337.9|10327.9|10333.1|10323.1|14
1621261810000|2021-05-17 14:30:10|10337.8|10327.8|10335.6|10325.6|10337.8|10327.8|10334.6|10324.6|24
1621261820000|2021-05-17 14:30:20|10335.8|10325.8|10337.1|10327.1|10337.1|10327.1|10334.9|10324.9|11
1621261830000|2021-05-17 14:30:30|10337.4|10327.4|10336.6|10326.6|10337.6|10327.6|10335.1|10325.1|22
1621261840000|2021-05-17 14:30:40|10336.9|10326.9|10338.3|10328.3|10338.4|10328.4|10336.9|10326.9|16
1621261850000|2021-05-17 14:30:50|10338.6|10328.6|10341|10331|10341|10331|10338.1|10328.1|10
1621261860000|2021-05-17 14:31:00|10341.3|10331.3|10342.9|10332.9|10343|10333|10341.3|10331.3|6
1621261870000|2021-05-17 14:31:10|10343|10333|10345.3|10335.3|10345.8|10335.8|10343|10333|12
1621261880000|2021-05-17 14:31:20|10345.1|10335.1|10345.5|10335.5|10345.6|10335.6|10344.6|10334.6|14
1621261890000|2021-05-17 14:31:30|10345.6|10335.6|10343.9|10333.9|10345.6|10335.6|10343.9|10333.9|16
1621261900000|2021-05-17 14:31:40|10343.5|10333.5|10343.5|10333.5|10343.9|10333.9|10342.9|10332.9|13
1621261910000|2021-05-17 14:31:50|10343.1|10333.1|10343|10333|10343.1|10333.1|10341.3|10331.3|8
1621261920000|2021-05-17 14:32:00|10343.1|10333.1|10344.1|10334.1|10344.1|10334.1|10343.1|10333.1|8
1621261930000|2021-05-17 14:32:10|10344.5|10334.5|10344.6|10334.6|10345.1|10335.1|10344.5|10334.5|5
1621261940000|2021-05-17 14:32:20|10344.5|10334.5|10347.3|10337.3|10349.1|10339.1|10344.5|10334.5|24
1621261950000|2021-05-17 14:32:30|10346.9|10336.9|10347.5|10337.5|10348.6|10338.6|10345.8|10335.8|20
1621261960000|2021-05-17 14:32:40|10347.3|10337.3|10348.6|10338.6|10348.6|10338.6|10345.3|10335.3|13
1621261970000|2021-05-17 14:32:50|10348.8|10338.8|10348.6|10338.6|10349.3|10339.3|10348.3|10338.3|11
1621261980000|2021-05-17 14:33:00|10349.1|10339.1|10349.1|10339.1|10350.1|10340.1|10348.6|10338.6|13
1621261990000|2021-05-17 14:33:10|10349|10339|10346.8|10336.8|10349|10339|10346.8|10336.8|16
1621262000000|2021-05-17 14:33:20|10346.5|10336.5|10344.1|10334.1|10346.5|10336.5|10344.1|10334.1|14
1621262010000|2021-05-17 14:33:30|10344.4|10334.4|10344|10334|10344.4|10334.4|10343.8|10333.8|6
1621262020000|2021-05-17 14:33:40|10343.8|10333.8|10342.8|10332.8|10343.8|10333.8|10342.8|10332.8|5
1621262030000|2021-05-17 14:33:50|10342.5|10332.5|10341.8|10331.8|10343|10333|10341.4|10331.4|10
1621262040000|2021-05-17 14:34:00|10342|10332|10342.9|10332.9|10342.9|10332.9|10342|10332|3
1621262050000|2021-05-17 14:34:10|10343.1|10333.1|10345.1|10335.1|10345.1|10335.1|10342.9|10332.9|12
1621262060000|2021-05-17 14:34:20|10345|10335|10345.8|10335.8|10346.1|10336.1|10345|10335|9
1621262070000|2021-05-17 14:34:30|10345.3|10335.3|10345|10335|10345.3|10335.3|10344.3|10334.3|11
1621262080000|2021-05-17 14:34:40|10345.3|10335.3|10343.5|10333.5|10345.3|10335.3|10343.3|10333.3|12
1621262090000|2021-05-17 14:34:50|10342.9|10332.9|10341.9|10331.9|10343.4|10333.4|10341.9|10331.9|15
1621262100000|2021-05-17 14:35:00|10342|10332|10342|10332|10343.9|10333.9|10342|10332|15
1621262110000|2021-05-17 14:35:10|10342.3|10332.3|10344|10334|10344|10334|10342.3|10332.3|11
1621262120000|2021-05-17 14:35:20|10344.1|10334.1|10344.3|10334.3|10346.5|10336.5|10344.1|10334.1|16
1621262130000|2021-05-17 14:35:30|10344.1|10334.1|10344|10334|10345.3|10335.3|10344|10334|8
1621262140000|2021-05-17 14:35:40|10343.9|10333.9|10342.8|10332.8|10343.9|10333.9|10342.4|10332.4|9
1621262150000|2021-05-17 14:35:50|10343.1|10333.1|10342.9|10332.9|10343.9|10333.9|10342.6|10332.6|22
1621262160000|2021-05-17 14:36:00|10343.3|10333.3|10344.4|10334.4|10345.4|10335.4|10342.9|10332.9|18
1621262170000|2021-05-17 14:36:10|10344.6|10334.6|10344.6|10334.6|10345.4|10335.4|10344.1|10334.1|11
1621262180000|2021-05-17 14:36:20|10344.9|10334.9|10345.6|10335.6|10346|10336|10344.3|10334.3|13
1621262190000|2021-05-17 14:36:30|10345.5|10335.5|10344.6|10334.6|10346|10336|10344.6|10334.6|13
1621262200000|2021-05-17 14:36:40|10345|10335|10351.8|10341.8|10354.5|10344.5|10345|10335|17
1621262210000|2021-05-17 14:36:50|10351.9|10341.9|10352.9|10342.9|10353.4|10343.4|10351.9|10341.9|13
1621262220000|2021-05-17 14:37:00|10353.3|10343.3|10355.5|10345.5|10356.8|10346.8|10353.3|10343.3|26
1621262230000|2021-05-17 14:37:10|10355.4|10345.4|10357|10347|10357|10347|10354.5|10344.5|15
1621262240000|2021-05-17 14:37:20|10357.1|10347.1|10357.1|10347.1|10357.1|10347.1|10356.4|10346.4|8
1621262250000|2021-05-17 14:37:30|10357.4|10347.4|10357.8|10347.8|10358|10348|10357|10347|12
1621262260000|2021-05-17 14:37:40|10357.4|10347.4|10357.8|10347.8|10357.8|10347.8|10357|10347|12
1621262270000|2021-05-17 14:37:50|10358|10348|10359.8|10349.8|10359.9|10349.9|10357.9|10347.9|16
1621262280000|2021-05-17 14:38:00|10360.3|10350.3|10366.5|10356.5|10366.5|10356.5|10360.3|10350.3|27
1621262290000|2021-05-17 14:38:10|10367.1|10357.1|10366.5|10356.5|10369|10359|10365.3|10355.3|18
1621262300000|2021-05-17 14:38:20|10366.8|10356.8|10369.1|10359.1|10369.9|10359.9|10366.8|10356.8|19
1621262310000|2021-05-17 14:38:30|10369.3|10359.3|10369|10359|10369.8|10359.8|10368.1|10358.1|11
1621262320000|2021-05-17 14:38:40|10369.3|10359.3|10367.5|10357.5|10369.4|10359.4|10367.5|10357.5|17
1621262330000|2021-05-17 14:38:50|10367.6|10357.6|10368.3|10358.3|10370.1|10360.1|10367.6|10357.6|11
1621262340000|2021-05-17 14:39:00|10368.1|10358.1|10367.4|10357.4|10368.6|10358.6|10367.4|10357.4|9
1621262350000|2021-05-17 14:39:10|10367.5|10357.5|10364.4|10354.4|10367.5|10357.5|10364.1|10354.1|13
1621262360000|2021-05-17 14:39:20|10364.1|10354.1|10365.1|10355.1|10365.1|10355.1|10363.6|10353.6|16
1621262370000|2021-05-17 14:39:30|10365.6|10355.6|10363.8|10353.8|10365.6|10355.6|10363.5|10353.5|12
1621262380000|2021-05-17 14:39:40|10364|10354|10364.8|10354.8|10365|10355|10364|10354|10
1621262390000|2021-05-17 14:39:50|10364.9|10354.9|10366.6|10356.6|10366.9|10356.9|10364.6|10354.6|15
1621262400000|2021-05-17 14:40:00|10366.4|10356.4|10364.6|10354.6|10366.8|10356.8|10364.6|10354.6|17
1621262410000|2021-05-17 14:40:10|10364.8|10354.8|10363.5|10353.5|10365|10355|10363.4|10353.4|8
1621262420000|2021-05-17 14:40:20|10364.5|10354.5|10362.8|10352.8|10364.5|10354.5|10362.8|10352.8|13
1621262430000|2021-05-17 14:40:30|10362.5|10352.5|10360.8|10350.8|10362.5|10352.5|10359.5|10349.5|15
1621262440000|2021-05-17 14:40:40|10361.1|10351.1|10359.6|10349.6|10362.6|10352.6|10359.6|10349.6|11
1621262450000|2021-05-17 14:40:50|10358.9|10348.9|10357.4|10347.4|10358.9|10348.9|10357.4|10347.4|10
1621262460000|2021-05-17 14:41:00|10357.9|10347.9|10357.5|10347.5|10358.1|10348.1|10357.3|10347.3|13
1621262470000|2021-05-17 14:41:10|10357|10347|10355.9|10345.9|10357.5|10347.5|10355.3|10345.3|17
1621262480000|2021-05-17 14:41:20|10356.4|10346.4|10355.3|10345.3|10356.4|10346.4|10355.3|10345.3|7
1621262490000|2021-05-17 14:41:30|10355.1|10345.1|10355.1|10345.1|10355.5|10345.5|10354.6|10344.6|6
1621262500000|2021-05-17 14:41:40|10355.6|10345.6|10355.1|10345.1|10355.6|10345.6|10355.1|10345.1|6
1621262510000|2021-05-17 14:41:50|10355|10345|10354.6|10344.6|10355.1|10345.1|10354.1|10344.1|13
1621262520000|2021-05-17 14:42:00|10355.1|10345.1|10356.5|10346.5|10356.6|10346.6|10354.9|10344.9|11
1621262530000|2021-05-17 14:42:10|10356|10346|10349.6|10339.6|10356|10346|10349.6|10339.6|10
1621262540000|2021-05-17 14:42:20|10349.3|10339.3|10348.5|10338.5|10349.3|10339.3|10346.8|10336.8|18
1621262550000|2021-05-17 14:42:30|10347.6|10337.6|10347.1|10337.1|10348.3|10338.3|10347.1|10337.1|12
1621262560000|2021-05-17 14:42:40|10347|10337|10346.3|10336.3|10347.1|10337.1|10346.1|10336.1|11
1621262570000|2021-05-17 14:42:50|10347.1|10337.1|10345.1|10335.1|10347.3|10337.3|10344.8|10334.8|18
1621262580000|2021-05-17 14:43:00|10345.5|10335.5|10345|10335|10346|10336|10345|10335|6
1621262590000|2021-05-17 14:43:10|10344.9|10334.9|10344.8|10334.8|10346|10336|10344.5|10334.5|14
1621262600000|2021-05-17 14:43:20|10345.9|10335.9|10343.3|10333.3|10345.9|10335.9|10342|10332|16
1621262610000|2021-05-17 14:43:30|10342.4|10332.4|10340.8|10330.8|10342.8|10332.8|10340.8|10330.8|9
1621262620000|2021-05-17 14:43:40|10339.8|10329.8|10340.3|10330.3|10340.3|10330.3|10338.6|10328.6|11
1621262630000|2021-05-17 14:43:50|10340|10330|10339.9|10329.9|10340.3|10330.3|10339.6|10329.6|8
1621262640000|2021-05-17 14:44:00|10339.6|10329.6|10339.6|10329.6|10340.1|10330.1|10338.6|10328.6|9
1621262650000|2021-05-17 14:44:10|10339.3|10329.3|10340.9|10330.9|10341.9|10331.9|10339.3|10329.3|18
1621262660000|2021-05-17 14:44:20|10340.6|10330.6|10342.9|10332.9|10343.3|10333.3|10340.6|10330.6|20
1621262670000|2021-05-17 14:44:30|10343.1|10333.1|10344.8|10334.8|10344.8|10334.8|10342.8|10332.8|9
1621262680000|2021-05-17 14:44:40|10344.9|10334.9|10346.4|10336.4|10346.4|10336.4|10344.9|10334.9|12
1621262690000|2021-05-17 14:44:50|10346|10336|10346|10336|10346.3|10336.3|10345.8|10335.8|5
1621262700000|2021-05-17 14:45:00|10345.8|10335.8|10345.9|10335.9|10346.1|10336.1|10345.1|10335.1|15
1621262710000|2021-05-17 14:45:10|10345.3|10335.3|10346.1|10336.1|10346.1|10336.1|10345.3|10335.3|11
1621262720000|2021-05-17 14:45:20|10345.9|10335.9|10345.6|10335.6|10346.4|10336.4|10345.3|10335.3|12
1621262730000|2021-05-17 14:45:30|10345.9|10335.9|10344.5|10334.5|10345.9|10335.9|10343.5|10333.5|15
1621262740000|2021-05-17 14:45:40|10344.3|10334.3|10347.8|10337.8|10347.9|10337.9|10344.3|10334.3|15
1621262750000|2021-05-17 14:45:50|10347.3|10337.3|10347|10337|10347.6|10337.6|10347|10337|5
1621262760000|2021-05-17 14:46:00|10346.9|10336.9|10348.8|10338.8|10348.8|10338.8|10346.9|10336.9|7
1621262770000|2021-05-17 14:46:10|10349|10339|10349.5|10339.5|10349.8|10339.8|10348.6|10338.6|22
1621262780000|2021-05-17 14:46:20|10349.4|10339.4|10349.4|10339.4|10349.8|10339.8|10349.3|10339.3|12
1621262790000|2021-05-17 14:46:30|10349.9|10339.9|10353.5|10343.5|10353.6|10343.6|10349.9|10339.9|16
1621262800000|2021-05-17 14:46:40|10353.1|10343.1|10353.1|10343.1|10354|10344|10353|10343|13
1621262810000|2021-05-17 14:46:50|10353|10343|10351.1|10341.1|10353|10343|10349.9|10339.9|19
1621262820000|2021-05-17 14:47:00|10351.6|10341.6|10354.4|10344.4|10354.4|10344.4|10351.6|10341.6|17
1621262830000|2021-05-17 14:47:10|10354.5|10344.5|10358.9|10348.9|10358.9|10348.9|10354.4|10344.4|19
1621262840000|2021-05-17 14:47:20|10359|10349|10363.4|10353.4|10363.4|10353.4|10359|10349|20
1621262850000|2021-05-17 14:47:30|10363.8|10353.8|10363.6|10353.6|10364.8|10354.8|10363.5|10353.5|30
1621262860000|2021-05-17 14:47:40|10363.9|10353.9|10364|10354|10364.3|10354.3|10363|10353|15
1621262870000|2021-05-17 14:47:50|10363.6|10353.6|10362.5|10352.5|10363.6|10353.6|10362.4|10352.4|16
1621262880000|2021-05-17 14:48:00|10362|10352|10362|10352|10363.3|10353.3|10362|10352|17
1621262890000|2021-05-17 14:48:10|10361.4|10351.4|10356|10346|10362|10352|10355.6|10345.6|23
1621262900000|2021-05-17 14:48:20|10355.9|10345.9|10355.5|10345.5|10356.1|10346.1|10354.9|10344.9|19
1621262910000|2021-05-17 14:48:30|10355.9|10345.9|10359.3|10349.3|10359.5|10349.5|10355.9|10345.9|13
1621262920000|2021-05-17 14:48:40|10359.5|10349.5|10357.8|10347.8|10361|10351|10357.6|10347.6|24
1621262930000|2021-05-17 14:48:50|10357.9|10347.9|10357.8|10347.8|10358.6|10348.6|10357.4|10347.4|18
1621262940000|2021-05-17 14:49:00|10358.8|10348.8|10357.5|10347.5|10358.8|10348.8|10357.1|10347.1|9
1621262950000|2021-05-17 14:49:10|10357.3|10347.3|10356.6|10346.6|10357.3|10347.3|10356.3|10346.3|11
1621262960000|2021-05-17 14:49:20|10356.1|10346.1|10356.3|10346.3|10356.5|10346.5|10356|10346|13
1621262970000|2021-05-17 14:49:30|10356.5|10346.5|10358.1|10348.1|10358.3|10348.3|10356.5|10346.5|12
1621262980000|2021-05-17 14:49:40|10358.3|10348.3|10358.8|10348.8|10358.8|10348.8|10358.3|10348.3|3
1621262990000|2021-05-17 14:49:50|10358.9|10348.9|10360.6|10350.6|10360.6|10350.6|10358.9|10348.9|17
1621263000000|2021-05-17 14:50:00|10361.1|10351.1|10361.9|10351.9|10363.4|10353.4|10361.1|10351.1|15
1621263010000|2021-05-17 14:50:10|10361.6|10351.6|10362.8|10352.8|10362.8|10352.8|10361.4|10351.4|8
1621263020000|2021-05-17 14:50:20|10363.1|10353.1|10363.4|10353.4|10363.5|10353.5|10362.9|10352.9|11
1621263030000|2021-05-17 14:50:30|10363|10353|10364.6|10354.6|10364.6|10354.6|10363|10353|19
1621263040000|2021-05-17 14:50:40|10364|10354|10363.6|10353.6|10364.6|10354.6|10362.5|10352.5|9
1621263050000|2021-05-17 14:50:50|10363.1|10353.1|10361.6|10351.6|10363.1|10353.1|10361.6|10351.6|10
1621263060000|2021-05-17 14:51:00|10360.1|10350.1|10357.5|10347.5|10360.5|10350.5|10357.1|10347.1|17
1621263070000|2021-05-17 14:51:10|10357.6|10347.6|10356.5|10346.5|10358|10348|10356.4|10346.4|19
1621263080000|2021-05-17 14:51:20|10355.9|10345.9|10356|10346|10356.5|10346.5|10355.9|10345.9|6
1621263090000|2021-05-17 14:51:30|10356.1|10346.1|10358.1|10348.1|10359|10349|10356|10346|11
1621263100000|2021-05-17 14:51:40|10358.4|10348.4|10358.4|10348.4|10358.4|10348.4|10356.8|10346.8|16
1621263110000|2021-05-17 14:51:50|10359|10349|10356.9|10346.9|10359|10349|10356.9|10346.9|12
1621263120000|2021-05-17 14:52:00|10357|10347|10363|10353|10363.3|10353.3|10357|10347|21
1621263130000|2021-05-17 14:52:10|10363.3|10353.3|10363.8|10353.8|10364.3|10354.3|10362.9|10352.9|18
1621263140000|2021-05-17 14:52:20|10364.1|10354.1|10366.6|10356.6|10366.6|10356.6|10361.3|10351.3|8
1621263150000|2021-05-17 14:52:30|10367.1|10357.1|10367.4|10357.4|10368.1|10358.1|10367.1|10357.1|15
1621263160000|2021-05-17 14:52:40|10367.3|10357.3|10364.3|10354.3|10367.3|10357.3|10363.8|10353.8|15
1621263170000|2021-05-17 14:52:50|10364.4|10354.4|10365.1|10355.1|10365.6|10355.6|10364|10354|13
1621263180000|2021-05-17 14:53:00|10365|10355|10365.5|10355.5|10365.5|10355.5|10364.8|10354.8|11
1621263190000|2021-05-17 14:53:10|10365.6|10355.6|10370.1|10360.1|10370.1|10360.1|10365.6|10355.6|15
1621263200000|2021-05-17 14:53:20|10370.5|10360.5|10376.6|10366.6|10376.6|10366.6|10370.3|10360.3|20
1621263210000|2021-05-17 14:53:30|10375.9|10365.9|10376.8|10366.8|10377.5|10367.5|10375.8|10365.8|26
1621263220000|2021-05-17 14:53:40|10376.3|10366.3|10375.8|10365.8|10377.6|10367.6|10374.3|10364.3|18
1621263230000|2021-05-17 14:53:50|10375.6|10365.6|10377.4|10367.4|10377.4|10367.4|10374|10364|20
1621263240000|2021-05-17 14:54:00|10376.8|10366.8|10376.6|10366.6|10377.4|10367.4|10374.4|10364.4|17
1621263250000|2021-05-17 14:54:10|10377.8|10367.8|10379.4|10369.4|10382.3|10372.3|10377.8|10367.8|21
1621263260000|2021-05-17 14:54:20|10379.9|10369.9|10379.4|10369.4|10381.8|10371.8|10379.4|10369.4|15
1621263270000|2021-05-17 14:54:30|10379.3|10369.3|10369.8|10359.8|10379.4|10369.4|10369.8|10359.8|21
1621263280000|2021-05-17 14:54:40|10369.3|10359.3|10369.1|10359.1|10371.6|10361.6|10368.9|10358.9|27
1621263290000|2021-05-17 14:54:50|10368.5|10358.5|10370.9|10360.9|10371.8|10361.8|10368.5|10358.5|28
1621263300000|2021-05-17 14:55:00|10370.6|10360.6|10363.8|10353.8|10370.8|10360.8|10363.1|10353.1|25
1621263310000|2021-05-17 14:55:10|10364.1|10354.1|10364.6|10354.6|10365.5|10355.5|10364.1|10354.1|14
1621263320000|2021-05-17 14:55:20|10364.5|10354.5|10363.9|10353.9|10364.8|10354.8|10363.9|10353.9|7
1621263330000|2021-05-17 14:55:30|10364.3|10354.3|10365.6|10355.6|10365.6|10355.6|10363.5|10353.5|8
1621263340000|2021-05-17 14:55:40|10365.5|10355.5|10366.9|10356.9|10366.9|10356.9|10364.8|10354.8|8
1621263350000|2021-05-17 14:55:50|10367.1|10357.1|10367.9|10357.9|10368.1|10358.1|10366.9|10356.9|13
1621263360000|2021-05-17 14:56:00|10368.1|10358.1|10368|10358|10368.9|10358.9|10366.5|10356.5|19
1621263370000|2021-05-17 14:56:10|10368.4|10358.4|10370.9|10360.9|10371|10361|10368.4|10358.4|13
1621263380000|2021-05-17 14:56:20|10370.5|10360.5|10369.5|10359.5|10370.5|10360.5|10369.1|10359.1|12
1621263390000|2021-05-17 14:56:30|10369.1|10359.1|10370.6|10360.6|10372|10362|10368.6|10358.6|17
1621263400000|2021-05-17 14:56:40|10370.1|10360.1|10373|10363|10373|10363|10370.1|10360.1|27
1621263410000|2021-05-17 14:56:50|10372.9|10362.9|10373.8|10363.8|10374.1|10364.1|10372.9|10362.9|17
1621263420000|2021-05-17 14:57:00|10373.3|10363.3|10372.8|10362.8|10374.3|10364.3|10371.9|10361.9|15
1621263430000|2021-05-17 14:57:10|10372.5|10362.5|10372.4|10362.4|10373.1|10363.1|10372.4|10362.4|14
1621263440000|2021-05-17 14:57:20|10372.1|10362.1|10371.8|10361.8|10372.4|10362.4|10371.1|10361.1|8
1621263450000|2021-05-17 14:57:30|10371.4|10361.4|10371.6|10361.6|10371.8|10361.8|10370.6|10360.6|7
1621263460000|2021-05-17 14:57:40|10371.4|10361.4|10369.4|10359.4|10371.4|10361.4|10369.3|10359.3|9
1621263470000|2021-05-17 14:57:50|10369.1|10359.1|10369.4|10359.4|10369.9|10359.9|10369|10359|17
1621263480000|2021-05-17 14:58:00|10369.1|10359.1|10370.5|10360.5|10370.5|10360.5|10369.1|10359.1|11
1621263490000|2021-05-17 14:58:10|10370.4|10360.4|10370.1|10360.1|10370.5|10360.5|10370.1|10360.1|6
1621263500000|2021-05-17 14:58:20|10369.9|10359.9|10365.6|10355.6|10369.9|10359.9|10365.6|10355.6|10
1621263510000|2021-05-17 14:58:30|10365.5|10355.5|10362.9|10352.9|10365.5|10355.5|10361.5|10351.5|17
1621263520000|2021-05-17 14:58:40|10362.8|10352.8|10364.6|10354.6|10364.6|10354.6|10362.4|10352.4|9
1621263530000|2021-05-17 14:58:50|10365.4|10355.4|10366.9|10356.9|10367.1|10357.1|10364.3|10354.3|15
1621263540000|2021-05-17 14:59:00|10367|10357|10367.4|10357.4|10368.1|10358.1|10366.9|10356.9|13
1621263550000|2021-05-17 14:59:10|10367.1|10357.1|10367.3|10357.3|10368.5|10358.5|10367.1|10357.1|18
1621263560000|2021-05-17 14:59:20|10367.6|10357.6|10368.9|10358.9|10369.1|10359.1|10367.3|10357.3|7
1621263570000|2021-05-17 14:59:30|10369.1|10359.1|10367.4|10357.4|10369.1|10359.1|10366.4|10356.4|13
1621263580000|2021-05-17 14:59:40|10367.6|10357.6|10367.6|10357.6|10367.6|10357.6|10367|10357|10
1621263590000|2021-05-17 14:59:50|10367.3|10357.3|10369.8|10359.8|10369.8|10359.8|10367|10357|16
1621263600000|2021-05-17 15:00:00|10369.6|10359.6|10372.8|10362.8|10372.8|10362.8|10369.3|10359.3|21
1621263610000|2021-05-17 15:00:10|10372.6|10362.6|10375.5|10365.5|10375.5|10365.5|10372.3|10362.3|20
1621263620000|2021-05-17 15:00:20|10375.4|10365.4|10372.9|10362.9|10375.4|10365.4|10372.6|10362.6|15
1621263630000|2021-05-17 15:00:30|10373.3|10363.3|10370.8|10360.8|10373.3|10363.3|10370.4|10360.4|24
1621263640000|2021-05-17 15:00:40|10370.5|10360.5|10371.5|10361.5|10372.1|10362.1|10370.5|10360.5|19
1621263650000|2021-05-17 15:00:50|10372|10362|10371.1|10361.1|10372.5|10362.5|10370.8|10360.8|24
1621263660000|2021-05-17 15:01:00|10370.6|10360.6|10369.4|10359.4|10370.8|10360.8|10368.8|10358.8|14
1621263670000|2021-05-17 15:01:10|10368.9|10358.9|10369.3|10359.3|10371|10361|10368.9|10358.9|21
1621263680000|2021-05-17 15:01:20|10369.1|10359.1|10369.5|10359.5|10370|10360|10368.6|10358.6|12
1621263690000|2021-05-17 15:01:30|10369.6|10359.6|10370.8|10360.8|10370.9|10360.9|10369.6|10359.6|11
1621263700000|2021-05-17 15:01:40|10370.5|10360.5|10370|10360|10370.6|10360.6|10370|10360|9
1621263710000|2021-05-17 15:01:50|10369.9|10359.9|10375.5|10365.5|10375.5|10365.5|10369.9|10359.9|14
1621263720000|2021-05-17 15:02:00|10376.3|10366.3|10373.9|10363.9|10376.3|10366.3|10373.9|10363.9|6
1621263730000|2021-05-17 15:02:10|10373.8|10363.8|10373.5|10363.5|10373.8|10363.8|10372.9|10362.9|7
1621263740000|2021-05-17 15:02:20|10371.3|10361.3|10373.1|10363.1|10373.1|10363.1|10371.3|10361.3|5
1621263750000|2021-05-17 15:02:30|10372.8|10362.8|10374|10364|10374|10364|10371.9|10361.9|10
1621263760000|2021-05-17 15:02:40|10373.9|10363.9|10373.9|10363.9|10374|10364|10372.8|10362.8|8
1621263770000|2021-05-17 15:02:50|10374|10364|10374|10364|10374.3|10364.3|10374|10364|5
1621263780000|2021-05-17 15:03:00|10373.9|10363.9|10374.1|10364.1|10374.1|10364.1|10373.9|10363.9|3
1621263790000|2021-05-17 15:03:10|10374|10364|10374.4|10364.4|10374.4|10364.4|10374|10364|6
1621263800000|2021-05-17 15:03:20|10374.1|10364.1|10374.4|10364.4|10375.6|10365.6|10374|10364|10
1621263810000|2021-05-17 15:03:30|10374.5|10364.5|10374.5|10364.5|10374.8|10364.8|10374.1|10364.1|8
1621263820000|2021-05-17 15:03:40|10374.6|10364.6|10374.1|10364.1|10375|10365|10374.1|10364.1|7
1621263830000|2021-05-17 15:03:50|10373.8|10363.8|10373.6|10363.6|10373.8|10363.8|10373.6|10363.6|2
1621263840000|2021-05-17 15:04:00|10373.8|10363.8|10374.1|10364.1|10375|10365|10373.8|10363.8|9
1621263850000|2021-05-17 15:04:10|10374.8|10364.8|10374.6|10364.6|10374.8|10364.8|10374.6|10364.6|4
1621263860000|2021-05-17 15:04:20|10374.8|10364.8|10378.4|10368.4|10378.4|10368.4|10374.8|10364.8|10
1621263870000|2021-05-17 15:04:30|10378.9|10368.9|10379.1|10369.1|10380.3|10370.3|10377.9|10367.9|16
1621263880000|2021-05-17 15:04:40|10380.6|10370.6|10378.6|10368.6|10380.6|10370.6|10378.1|10368.1|7
1621263890000|2021-05-17 15:04:50|10378.9|10368.9|10381.6|10371.6|10381.6|10371.6|10378.8|10368.8|11
1621263900000|2021-05-17 15:05:00|10381.1|10371.1|10386.3|10376.3|10386.3|10376.3|10380.6|10370.6|23
1621263910000|2021-05-17 15:05:10|10386.5|10376.5|10391.8|10381.8|10391.8|10381.8|10386.5|10376.5|18
1621263920000|2021-05-17 15:05:20|10392|10382|10391|10381|10392|10382|10389.6|10379.6|18
1621263930000|2021-05-17 15:05:30|10390.8|10380.8|10391.3|10381.3|10391.8|10381.8|10390.8|10380.8|8
1621263940000|2021-05-17 15:05:40|10391.5|10381.5|10391.1|10381.1|10391.6|10381.6|10391|10381|9
1621263950000|2021-05-17 15:05:50|10391.3|10381.3|10391|10381|10391.8|10381.8|10390.6|10380.6|13
1621263960000|2021-05-17 15:06:00|10390.8|10380.8|10391.9|10381.9|10392.1|10382.1|10389|10379|19
1621263970000|2021-05-17 15:06:10|10391|10381|10389.9|10379.9|10391.9|10381.9|10388.6|10378.6|23
1621263980000|2021-05-17 15:06:20|10390|10380|10388.6|10378.6|10391.5|10381.5|10388.4|10378.4|14
1621263990000|2021-05-17 15:06:30|10388.4|10378.4|10390.1|10380.1|10390.1|10380.1|10388.1|10378.1|12
1621264000000|2021-05-17 15:06:40|10389.9|10379.9|10385.8|10375.8|10389.9|10379.9|10385.8|10375.8|8
1621264010000|2021-05-17 15:06:50|10385.5|10375.5|10386.6|10376.6|10386.6|10376.6|10383.4|10373.4|15
1621264020000|2021-05-17 15:07:00|10386.4|10376.4|10384.9|10374.9|10388|10378|10384.6|10374.6|16
1621264030000|2021-05-17 15:07:10|10384.8|10374.8|10381|10371|10385|10375|10380.9|10370.9|15
1621264040000|2021-05-17 15:07:20|10380.9|10370.9|10382.1|10372.1|10382.4|10372.4|10380.9|10370.9|8
1621264050000|2021-05-17 15:07:30|10383.3|10373.3|10386.3|10376.3|10387.4|10377.4|10383.3|10373.3|15
1621264060000|2021-05-17 15:07:40|10386.1|10376.1|10385.6|10375.6|10386.1|10376.1|10385.4|10375.4|5
1621264070000|2021-05-17 15:07:50|10385.4|10375.4|10384|10374|10385.4|10375.4|10382.4|10372.4|13
1621264080000|2021-05-17 15:08:00|10383.3|10373.3|10381.8|10371.8|10383.3|10373.3|10381.6|10371.6|10
1621264090000|2021-05-17 15:08:10|10381.5|10371.5|10381.3|10371.3|10381.5|10371.5|10381|10371|6
1621264100000|2021-05-17 15:08:20|10381|10371|10379.6|10369.6|10381.3|10371.3|10378|10368|19
1621264110000|2021-05-17 15:08:30|10379.1|10369.1|10379.3|10369.3|10379.3|10369.3|10377|10367|14
1621264120000|2021-05-17 15:08:40|10378.6|10368.6|10377|10367|10378.6|10368.6|10377|10367|11
1621264130000|2021-05-17 15:08:50|10376.5|10366.5|10375.9|10365.9|10377|10367|10375.3|10365.3|13
1621264140000|2021-05-17 15:09:00|10375.5|10365.5|10377.1|10367.1|10377.1|10367.1|10374|10364|17
1621264150000|2021-05-17 15:09:10|10377.4|10367.4|10376.1|10366.1|10377.4|10367.4|10376.1|10366.1|8
1621264160000|2021-05-17 15:09:20|10377.5|10367.5|10377.1|10367.1|10377.5|10367.5|10376.6|10366.6|17
1621264170000|2021-05-17 15:09:30|10376.6|10366.6|10376.6|10366.6|10377|10367|10376.5|10366.5|7
1621264180000|2021-05-17 15:09:40|10376.1|10366.1|10376.1|10366.1|10376.6|10366.6|10376.1|10366.1|8
1621264190000|2021-05-17 15:09:50|10375.5|10365.5|10370.5|10360.5|10375.5|10365.5|10370|10360|20
1621264200000|2021-05-17 15:10:00|10370|10360|10361.5|10351.5|10370|10360|10360.4|10350.4|27
1621264210000|2021-05-17 15:10:10|10361.6|10351.6|10362.6|10352.6|10363.9|10353.9|10360.8|10350.8|26
1621264220000|2021-05-17 15:10:20|10362.8|10352.8|10361.6|10351.6|10363.9|10353.9|10361.6|10351.6|17
1621264230000|2021-05-17 15:10:30|10361.8|10351.8|10363.6|10353.6|10364.1|10354.1|10360.8|10350.8|14
1621264240000|2021-05-17 15:10:40|10363.8|10353.8|10363.8|10353.8|10364|10354|10361.9|10351.9|23
1621264250000|2021-05-17 15:10:50|10363.5|10353.5|10361.6|10351.6|10363.5|10353.5|10360.9|10350.9|13
1621264260000|2021-05-17 15:11:00|10361|10351|10364|10354|10364.1|10354.1|10361|10351|23
1621264270000|2021-05-17 15:11:10|10363.8|10353.8|10363.1|10353.1|10364.3|10354.3|10362.4|10352.4|19
1621264280000|2021-05-17 15:11:20|10362.4|10352.4|10363.8|10353.8|10363.8|10353.8|10361.8|10351.8|15
1621264290000|2021-05-17 15:11:30|10363.5|10353.5|10363.3|10353.3|10363.5|10353.5|10363.3|10353.3|4
1621264300000|2021-05-17 15:11:40|10363.5|10353.5|10363.6|10353.6|10363.8|10353.8|10363.4|10353.4|9
1621264310000|2021-05-17 15:11:50|10363.4|10353.4|10363.4|10353.4|10363.8|10353.8|10363.4|10353.4|10
1621264320000|2021-05-17 15:12:00|10363.6|10353.6|10364.9|10354.9|10364.9|10354.9|10363.6|10353.6|4
1621264330000|2021-05-17 15:12:10|10364.6|10354.6|10366|10356|10366.1|10356.1|10364.6|10354.6|16
1621264340000|2021-05-17 15:12:20|10366.1|10356.1|10367.6|10357.6|10368.1|10358.1|10366.1|10356.1|13
1621264350000|2021-05-17 15:12:30|10367.5|10357.5|10367.5|10357.5|10367.9|10357.9|10366.8|10356.8|13
1621264360000|2021-05-17 15:12:40|10367.1|10357.1|10366.9|10356.9|10367.5|10357.5|10366.6|10356.6|9
1621264370000|2021-05-17 15:12:50|10367.4|10357.4|10368.1|10358.1|10368.1|10358.1|10367.4|10357.4|5
1621264380000|2021-05-17 15:13:00|10367.8|10357.8|10369.6|10359.6|10370.9|10360.9|10367.8|10357.8|11
1621264390000|2021-05-17 15:13:10|10369|10359|10367.6|10357.6|10369|10359|10367.6|10357.6|2
1621264400000|2021-05-17 15:13:20|10368.9|10358.9|10371.9|10361.9|10371.9|10361.9|10368.9|10358.9|13
1621264410000|2021-05-17 15:13:30|10372|10362|10371.9|10361.9|10372|10362|10371.3|10361.3|10
1621264420000|2021-05-17 15:13:40|10371.3|10361.3|10375.1|10365.1|10375.1|10365.1|10371.3|10361.3|22
1621264430000|2021-05-17 15:13:50|10375.6|10365.6|10375.9|10365.9|10377.3|10367.3|10374.9|10364.9|12
1621264440000|2021-05-17 15:14:00|10374.4|10364.4|10376.5|10366.5|10376.9|10366.9|10374.4|10364.4|12
1621264450000|2021-05-17 15:14:10|10376.6|10366.6|10376|10366|10377.1|10367.1|10375.6|10365.6|8
1621264460000|2021-05-17 15:14:20|10375.5|10365.5|10376.4|10366.4|10376.8|10366.8|10375.5|10365.5|17
1621264470000|2021-05-17 15:14:30|10376.5|10366.5|10379.9|10369.9|10380.4|10370.4|10374.8|10364.8|17
1621264480000|2021-05-17 15:14:40|10380.8|10370.8|10377.6|10367.6|10380.8|10370.8|10377.6|10367.6|19
1621264490000|2021-05-17 15:14:50|10377.8|10367.8|10378.4|10368.4|10378.9|10368.9|10377.8|10367.8|9
1621264500000|2021-05-17 15:15:00|10378.1|10368.1|10375.5|10365.5|10378.6|10368.6|10375.5|10365.5|23
1621264510000|2021-05-17 15:15:10|10375.1|10365.1|10371.6|10361.6|10375.6|10365.6|10371.4|10361.4|17
1621264520000|2021-05-17 15:15:20|10372.6|10362.6|10372.6|10362.6|10372.6|10362.6|10370.4|10360.4|19
1621264530000|2021-05-17 15:15:30|10372.3|10362.3|10369.3|10359.3|10372.6|10362.6|10369.3|10359.3|13
1621264540000|2021-05-17 15:15:40|10370.6|10360.6|10371.6|10361.6|10372.5|10362.5|10370.4|10360.4|13
1621264550000|2021-05-17 15:15:50|10371.5|10361.5|10370.4|10360.4|10372.3|10362.3|10370.4|10360.4|16
1621264560000|2021-05-17 15:16:00|10370.3|10360.3|10369.1|10359.1|10370.3|10360.3|10368.4|10358.4|9
1621264570000|2021-05-17 15:16:10|10369.3|10359.3|10369|10359|10370.1|10360.1|10369|10359|5
1621264580000|2021-05-17 15:16:20|10368.5|10358.5|10365|10355|10368.5|10358.5|10365|10355|12
1621264590000|2021-05-17 15:16:30|10366|10356|10369.3|10359.3|10369.3|10359.3|10366|10356|15
1621264600000|2021-05-17 15:16:40|10369.1|10359.1|10368.6|10358.6|10370.1|10360.1|10368.1|10358.1|13
1621264610000|2021-05-17 15:16:50|10368.1|10358.1|10370.1|10360.1|10370.1|10360.1|10367.8|10357.8|10
1621264620000|2021-05-17 15:17:00|10370.3|10360.3|10373|10363|10373.8|10363.8|10370.1|10360.1|19
1621264630000|2021-05-17 15:17:10|10374|10364|10375.3|10365.3|10375.4|10365.4|10373.4|10363.4|12
1621264640000|2021-05-17 15:17:20|10374.3|10364.3|10375.6|10365.6|10375.6|10365.6|10373.9|10363.9|7
1621264650000|2021-05-17 15:17:30|10375.4|10365.4|10376.5|10366.5|10376.9|10366.9|10375.4|10365.4|12
1621264660000|2021-05-17 15:17:40|10376.4|10366.4|10374.4|10364.4|10376.4|10366.4|10374.4|10364.4|6
1621264670000|2021-05-17 15:17:50|10373.9|10363.9|10372.4|10362.4|10373.9|10363.9|10371.6|10361.6|13
1621264680000|2021-05-17 15:18:00|10371.9|10361.9|10374.9|10364.9|10375|10365|10371.9|10361.9|14
1621264690000|2021-05-17 15:18:10|10375|10365|10374|10364|10376.3|10366.3|10373.4|10363.4|15
1621264700000|2021-05-17 15:18:20|10373.4|10363.4|10373.4|10363.4|10373.5|10363.5|10372.6|10362.6|7
1621264710000|2021-05-17 15:18:30|10373.1|10363.1|10373.3|10363.3|10373.4|10363.4|10373.1|10363.1|5
1621264720000|2021-05-17 15:18:40|10373.4|10363.4|10372.6|10362.6|10375|10365|10372.6|10362.6|12
1621264730000|2021-05-17 15:18:50|10372.1|10362.1|10371.6|10361.6|10372.4|10362.4|10371.6|10361.6|5
1621264740000|2021-05-17 15:19:00|10371.4|10361.4|10370.8|10360.8|10371.6|10361.6|10370.1|10360.1|15
1621264750000|2021-05-17 15:19:10|10371|10361|10370.8|10360.8|10371.6|10361.6|10370.6|10360.6|7
1621264760000|2021-05-17 15:19:20|10370.9|10360.9|10370.5|10360.5|10371.6|10361.6|10370.5|10360.5|7
1621264770000|2021-05-17 15:19:30|10370.1|10360.1|10368.3|10358.3|10370.1|10360.1|10368.3|10358.3|13
1621264780000|2021-05-17 15:19:40|10368|10358|10368.4|10358.4|10368.4|10358.4|10367.5|10357.5|11
1621264790000|2021-05-17 15:19:50|10367.6|10357.6|10364.5|10354.5|10367.8|10357.8|10364.3|10354.3|13
1621264800000|2021-05-17 15:20:00|10364.4|10354.4|10362.9|10352.9|10364.4|10354.4|10360.1|10350.1|20
1621264810000|2021-05-17 15:20:10|10362.5|10352.5|10364.3|10354.3|10366.8|10356.8|10362.1|10352.1|19
1621264820000|2021-05-17 15:20:20|10364.4|10354.4|10364.3|10354.3|10367.8|10357.8|10364.3|10354.3|20
1621264830000|2021-05-17 15:20:30|10364.1|10354.1|10366.4|10356.4|10366.6|10356.6|10364.1|10354.1|17
1621264840000|2021-05-17 15:20:40|10366.1|10356.1|10366.4|10356.4|10366.8|10356.8|10366.1|10356.1|6
1621264850000|2021-05-17 15:20:50|10365.6|10355.6|10366|10356|10366.6|10356.6|10365.6|10355.6|8
1621264860000|2021-05-17 15:21:00|10364.9|10354.9|10362.9|10352.9|10364.9|10354.9|10362.1|10352.1|19
1621264870000|2021-05-17 15:21:10|10362.4|10352.4|10361.1|10351.1|10362.8|10352.8|10360.9|10350.9|12
1621264880000|2021-05-17 15:21:20|10361.9|10351.9|10361.9|10351.9|10362.5|10352.5|10360.8|10350.8|16
1621264890000|2021-05-17 15:21:30|10362.5|10352.5|10363.4|10353.4|10363.9|10353.9|10361.8|10351.8|19
1621264900000|2021-05-17 15:21:40|10363|10353|10363.5|10353.5|10363.6|10353.6|10363|10353|10
1621264910000|2021-05-17 15:21:50|10363.6|10353.6|10364|10354|10364|10354|10363.3|10353.3|11
1621264920000|2021-05-17 15:22:00|10364.1|10354.1|10364.1|10354.1|10364.4|10354.4|10364|10354|9
1621264930000|2021-05-17 15:22:10|10364.3|10354.3|10365.6|10355.6|10366.3|10356.3|10364.3|10354.3|9
1621264940000|2021-05-17 15:22:20|10365.9|10355.9|10366.9|10356.9|10367.1|10357.1|10365.4|10355.4|16
1621264950000|2021-05-17 15:22:30|10367.1|10357.1|10368.4|10358.4|10369.6|10359.6|10367.1|10357.1|16
1621264960000|2021-05-17 15:22:40|10368.1|10358.1|10367.9|10357.9|10368.4|10358.4|10367.9|10357.9|6
1621264970000|2021-05-17 15:22:50|10368.1|10358.1|10368.1|10358.1|10368.5|10358.5|10368.1|10358.1|4
1621264980000|2021-05-17 15:23:00|10368.4|10358.4|10368.4|10358.4|10368.4|10358.4|10367.1|10357.1|17
1621264990000|2021-05-17 15:23:10|10368.1|10358.1|10367.9|10357.9|10368.4|10358.4|10366.5|10356.5|17
1621265000000|2021-05-17 15:23:20|10366.8|10356.8|10365.8|10355.8|10368.1|10358.1|10365.4|10355.4|17
1621265010000|2021-05-17 15:23:30|10365.6|10355.6|10365.9|10355.9|10365.9|10355.9|10364.8|10354.8|12
1621265020000|2021-05-17 15:23:40|10365.6|10355.6|10365.3|10355.3|10365.9|10355.9|10364.8|10354.8|9
1621265030000|2021-05-17 15:23:50|10365.4|10355.4|10364.4|10354.4|10365.6|10355.6|10363.3|10353.3|20
1621265040000|2021-05-17 15:24:00|10364.3|10354.3|10364.8|10354.8|10364.8|10354.8|10363.1|10353.1|12
1621265050000|2021-05-17 15:24:10|10364.5|10354.5|10363.5|10353.5|10364.6|10354.6|10362.3|10352.3|18
1621265060000|2021-05-17 15:24:20|10364|10354|10363.8|10353.8|10364|10354|10363.8|10353.8|4
1621265070000|2021-05-17 15:24:30|10364|10354|10363.8|10353.8|10364|10354|10362.1|10352.1|17
1621265080000|2021-05-17 15:24:40|10364.3|10354.3|10366.3|10356.3|10366.9|10356.9|10364.3|10354.3|9
1621265090000|2021-05-17 15:24:50|10366|10356|10366.4|10356.4|10366.4|10356.4|10364|10354|18
1621265100000|2021-05-17 15:25:00|10366.5|10356.5|10365.4|10355.4|10366.5|10356.5|10365|10355|8
1621265110000|2021-05-17 15:25:10|10365|10355|10366.4|10356.4|10368.1|10358.1|10365|10355|20
1621265120000|2021-05-17 15:25:20|10366.8|10356.8|10367.4|10357.4|10367.4|10357.4|10364.6|10354.6|13
1621265130000|2021-05-17 15:25:30|10367|10357|10366.4|10356.4|10367.5|10357.5|10365.8|10355.8|12
1621265140000|2021-05-17 15:25:40|10366.6|10356.6|10366.4|10356.4|10367.4|10357.4|10365.8|10355.8|12
1621265150000|2021-05-17 15:25:50|10366.6|10356.6|10369|10359|10369|10359|10366.6|10356.6|16
1621265160000|2021-05-17 15:26:00|10369.4|10359.4|10368.8|10358.8|10369.6|10359.6|10368.4|10358.4|18
1621265170000|2021-05-17 15:26:10|10369.1|10359.1|10369.4|10359.4|10369.6|10359.6|10368.4|10358.4|12
1621265180000|2021-05-17 15:26:20|10369.6|10359.6|10369.4|10359.4|10370.4|10360.4|10368.5|10358.5|16
1621265190000|2021-05-17 15:26:30|10369.5|10359.5|10370.3|10360.3|10370.4|10360.4|10369.5|10359.5|12
1621265200000|2021-05-17 15:26:40|10370.1|10360.1|10369.8|10359.8|10370.6|10360.6|10369.5|10359.5|10
1621265210000|2021-05-17 15:26:50|10370.8|10360.8|10372|10362|10373.9|10363.9|10370.8|10360.8|12
1621265220000|2021-05-17 15:27:00|10372.6|10362.6|10371.5|10361.5|10373.9|10363.9|10371.5|10361.5|27
1621265230000|2021-05-17 15:27:10|10371.9|10361.9|10373|10363|10373.9|10363.9|10371.8|10361.8|13
1621265240000|2021-05-17 15:27:20|10372.8|10362.8|10371.4|10361.4|10373.3|10363.3|10371|10361|11
1621265250000|2021-05-17 15:27:30|10371|10361|10371.6|10361.6|10371.8|10361.8|10370.6|10360.6|15
1621265260000|2021-05-17 15:27:40|10371.9|10361.9|10369.5|10359.5|10372.9|10362.9|10369.5|10359.5|16
1621265270000|2021-05-17 15:27:50|10369.3|10359.3|10369.3|10359.3|10371.5|10361.5|10368.9|10358.9|21
1621265280000|2021-05-17 15:28:00|10369.5|10359.5|10369.9|10359.9|10370.9|10360.9|10369.3|10359.3|14
1621265290000|2021-05-17 15:28:10|10369.6|10359.6|10369.5|10359.5|10369.9|10359.9|10369.4|10359.4|8
1621265300000|2021-05-17 15:28:20|10369.8|10359.8|10370.5|10360.5|10371.9|10361.9|10369.3|10359.3|25
1621265310000|2021-05-17 15:28:30|10370.6|10360.6|10370|10360|10372.9|10362.9|10370|10360|26
1621265320000|2021-05-17 15:28:40|10369.8|10359.8|10370.4|10360.4|10370.5|10360.5|10369.3|10359.3|13
1621265330000|2021-05-17 15:28:50|10370.5|10360.5|10368.5|10358.5|10370.5|10360.5|10367.8|10357.8|13
1621265340000|2021-05-17 15:29:00|10368.3|10358.3|10365|10355|10368.3|10358.3|10365|10355|10
1621265350000|2021-05-17 15:29:10|10364.5|10354.5|10364.9|10354.9|10366|10356|10364.5|10354.5|12
1621265360000|2021-05-17 15:29:20|10365.3|10355.3|10366.8|10356.8|10367.3|10357.3|10365.3|10355.3|13
1621265370000|2021-05-17 15:29:30|10366.3|10356.3|10367.8|10357.8|10367.9|10357.9|10365.5|10355.5|18
1621265380000|2021-05-17 15:29:40|10366.8|10356.8|10369|10359|10369|10359|10366.8|10356.8|6
1621265390000|2021-05-17 15:29:50|10368.9|10358.9|10367|10357|10368.9|10358.9|10367|10357|12
1621265400000|2021-05-17 15:30:00|10366.6|10356.6|10365.6|10355.6|10367.1|10357.1|10364.3|10354.3|12
1621265410000|2021-05-17 15:30:10|10365.5|10355.5|10368.8|10358.8|10369|10359|10365.4|10355.4|15
1621265420000|2021-05-17 15:30:20|10368.9|10358.9|10369.6|10359.6|10369.9|10359.9|10368.9|10358.9|9
1621265430000|2021-05-17 15:30:30|10370.9|10360.9|10371|10361|10371.4|10361.4|10370.4|10360.4|11
1621265440000|2021-05-17 15:30:40|10370.9|10360.9|10370.6|10360.6|10370.9|10360.9|10370.6|10360.6|2
1621265450000|2021-05-17 15:30:50|10369.9|10359.9|10366.1|10356.1|10370.1|10360.1|10366.1|10356.1|14
1621265460000|2021-05-17 15:31:00|10366.4|10356.4|10365.3|10355.3|10367|10357|10364.6|10354.6|12
1621265470000|2021-05-17 15:31:10|10366.4|10356.4|10364.8|10354.8|10366.4|10356.4|10363.5|10353.5|12
1621265480000|2021-05-17 15:31:20|10365|10355|10365.1|10355.1|10365.8|10355.8|10364|10354|20
1621265490000|2021-05-17 15:31:30|10364.9|10354.9|10363.8|10353.8|10364.9|10354.9|10363|10353|9
1621265500000|2021-05-17 15:31:40|10362.8|10352.8|10363|10353|10363.8|10353.8|10362.6|10352.6|8
1621265510000|2021-05-17 15:31:50|10362|10352|10362.3|10352.3|10362.9|10352.9|10361.8|10351.8|13
1621265520000|2021-05-17 15:32:00|10362|10352|10363.3|10353.3|10363.5|10353.5|10361.8|10351.8|12
1621265530000|2021-05-17 15:32:10|10362.8|10352.8|10366.1|10356.1|10366.1|10356.1|10361.6|10351.6|12
1621265540000|2021-05-17 15:32:20|10366.3|10356.3|10366.1|10356.1|10366.8|10356.8|10366.1|10356.1|6
1621265550000|2021-05-17 15:32:30|10365.6|10355.6|10366.1|10356.1|10366.1|10356.1|10365.4|10355.4|6
1621265560000|2021-05-17 15:32:40|10366.4|10356.4|10366.8|10356.8|10366.8|10356.8|10366.1|10356.1|6
1621265570000|2021-05-17 15:32:50|10366.5|10356.5|10367.1|10357.1|10368.1|10358.1|10366.3|10356.3|13
1621265580000|2021-05-17 15:33:00|10367.5|10357.5|10373|10363|10373.1|10363.1|10367|10357|16
1621265590000|2021-05-17 15:33:10|10372|10362|10372.3|10362.3|10372.3|10362.3|10371.8|10361.8|6
1621265600000|2021-05-17 15:33:20|10372.8|10362.8|10372|10362|10373.4|10363.4|10372|10362|5
1621265610000|2021-05-17 15:33:30|10372.8|10362.8|10375.5|10365.5|10376|10366|10372.8|10362.8|12
1621265620000|2021-05-17 15:33:40|10375.4|10365.4|10376.8|10366.8|10376.8|10366.8|10374.4|10364.4|16
1621265630000|2021-05-17 15:33:50|10376.3|10366.3|10375.8|10365.8|10376.8|10366.8|10374.8|10364.8|15
1621265640000|2021-05-17 15:34:00|10375.9|10365.9|10376.1|10366.1|10376.1|10366.1|10375.8|10365.8|4
1621265650000|2021-05-17 15:34:10|10376.4|10366.4|10378|10368|10378|10368|10375.9|10365.9|6
1621265660000|2021-05-17 15:34:20|10378.4|10368.4|10382|10372|10382|10372|10378|10368|11
1621265670000|2021-05-17 15:34:30|10382.4|10372.4|10382.6|10372.6|10383|10373|10382|10372|6
1621265680000|2021-05-17 15:34:40|10382.3|10372.3|10385.5|10375.5|10386.1|10376.1|10382.3|10372.3|10
1621265690000|2021-05-17 15:34:50|10385.4|10375.4|10385.5|10375.5|10386|10376|10384.9|10374.9|7
1621265700000|2021-05-17 15:35:00|10385.9|10375.9|10386.5|10376.5|10386.5|10376.5|10385.9|10375.9|10
1621265710000|2021-05-17 15:35:10|10386.4|10376.4|10384|10374|10386.4|10376.4|10383.8|10373.8|14
1621265720000|2021-05-17 15:35:20|10383.4|10373.4|10381.6|10371.6|10384.9|10374.9|10381.3|10371.3|19
1621265730000|2021-05-17 15:35:30|10381.8|10371.8|10381.6|10371.6|10382|10372|10381.3|10371.3|10
1621265740000|2021-05-17 15:35:40|10381.5|10371.5|10379.9|10369.9|10381.5|10371.5|10379.5|10369.5|7
1621265750000|2021-05-17 15:35:50|10380|10370|10380.4|10370.4|10381.1|10371.1|10380|10370|5
1621265760000|2021-05-17 15:36:00|10380.1|10370.1|10378.8|10368.8|10380.1|10370.1|10377.9|10367.9|10
1621265770000|2021-05-17 15:36:10|10378.9|10368.9|10379.5|10369.5|10380.4|10370.4|10378.9|10368.9|11
1621265780000|2021-05-17 15:36:20|10379.1|10369.1|10379.8|10369.8|10379.9|10369.9|10378.9|10368.9|10
1621265790000|2021-05-17 15:36:30|10379.6|10369.6|10380.4|10370.4|10380.5|10370.5|10379.6|10369.6|8
1621265800000|2021-05-17 15:36:40|10379.9|10369.9|10380.4|10370.4|10380.4|10370.4|10379.8|10369.8|6
1621265810000|2021-05-17 15:36:50|10380.5|10370.5|10383|10373|10383.3|10373.3|10379.6|10369.6|12
1621265820000|2021-05-17 15:37:00|10382.8|10372.8|10382.6|10372.6|10382.8|10372.8|10382.3|10372.3|6
1621265830000|2021-05-17 15:37:10|10382.4|10372.4|10381.4|10371.4|10382.9|10372.9|10381.4|10371.4|15
1621265840000|2021-05-17 15:37:20|10381.5|10371.5|10381.5|10371.5|10381.5|10371.5|10381.4|10371.4|5
1621265850000|2021-05-17 15:37:30|10381|10371|10381.4|10371.4|10381.4|10371.4|10381|10371|4
1621265860000|2021-05-17 15:37:40|10382|10372|10381.6|10371.6|10382.4|10372.4|10381.6|10371.6|10
1621265870000|2021-05-17 15:37:50|10382|10372|10382.5|10372.5|10383.4|10373.4|10382|10372|9
1621265880000|2021-05-17 15:38:00|10382.3|10372.3|10381.9|10371.9|10382.3|10372.3|10381.6|10371.6|11
1621265890000|2021-05-17 15:38:10|10382.4|10372.4|10380.9|10370.9|10382.4|10372.4|10380.6|10370.6|9
1621265900000|2021-05-17 15:38:20|10380.6|10370.6|10380.1|10370.1|10380.6|10370.6|10380.1|10370.1|5
1621265910000|2021-05-17 15:38:30|10379.9|10369.9|10380.3|10370.3|10380.3|10370.3|10379.3|10369.3|6
1621265920000|2021-05-17 15:38:40|10380.5|10370.5|10380.6|10370.6|10380.6|10370.6|10380.4|10370.4|4
1621265930000|2021-05-17 15:38:50|10379.8|10369.8|10379.8|10369.8|10379.9|10369.9|10379.8|10369.8|3
1621265940000|2021-05-17 15:39:00|10380|10370|10379.8|10369.8|10380.3|10370.3|10379.3|10369.3|7
1621265950000|2021-05-17 15:39:10|10380|10370|10380.9|10370.9|10380.9|10370.9|10379.1|10369.1|5
1621265960000|2021-05-17 15:39:20|10381.5|10371.5|10382.9|10372.9|10382.9|10372.9|10381.5|10371.5|9
1621265970000|2021-05-17 15:39:30|10382|10372|10381|10371|10382|10372|10381|10371|6
1621265980000|2021-05-17 15:39:40|10380.8|10370.8|10379.9|10369.9|10380.8|10370.8|10379.9|10369.9|6
1621265990000|2021-05-17 15:39:50|10379.5|10369.5|10379.4|10369.4|10379.5|10369.5|10379.4|10369.4|2
1621266000000|2021-05-17 15:40:00|10378.9|10368.9|10378.8|10368.8|10379|10369|10378.3|10368.3|7
1621266010000|2021-05-17 15:40:10|10378.6|10368.6|10379.6|10369.6|10379.6|10369.6|10378.6|10368.6|4
1621266020000|2021-05-17 15:40:20|10380.1|10370.1|10380.9|10370.9|10381|10371|10380.1|10370.1|4
1621266030000|2021-05-17 15:40:30|10380.5|10370.5|10379.9|10369.9|10380.5|10370.5|10379.8|10369.8|6
1621266040000|2021-05-17 15:40:40|10379.4|10369.4|10378.6|10368.6|10379.4|10369.4|10378.1|10368.1|8
1621266050000|2021-05-17 15:40:50|10378.5|10368.5|10379.1|10369.1|10379.1|10369.1|10378.5|10368.5|3
1621266060000|2021-05-17 15:41:00|10379.3|10369.3|10381|10371|10381|10371|10379.3|10369.3|6
1621266070000|2021-05-17 15:41:10|10380.9|10370.9|10379.3|10369.3|10380.9|10370.9|10379.3|10369.3|8
1621266080000|2021-05-17 15:41:20|10379|10369|10378.9|10368.9|10379|10369|10378.8|10368.8|5
1621266090000|2021-05-17 15:41:30|10379.1|10369.1|10380.5|10370.5|10380.9|10370.9|10379|10369|11
1621266100000|2021-05-17 15:41:40|10380.3|10370.3|10379.9|10369.9|10380.3|10370.3|10379.6|10369.6|11
1621266110000|2021-05-17 15:41:50|10380|10370|10379.6|10369.6|10380.9|10370.9|10379.6|10369.6|8
1621266120000|2021-05-17 15:42:00|10379.5|10369.5|10376.3|10366.3|10379.8|10369.8|10376.3|10366.3|12
1621266130000|2021-05-17 15:42:10|10376.6|10366.6|10385|10375|10385.1|10375.1|10376.6|10366.6|18
1621266140000|2021-05-17 15:42:20|10385.3|10375.3|10386.9|10376.9|10386.9|10376.9|10385.3|10375.3|14
1621266150000|2021-05-17 15:42:30|10387|10377|10387.4|10377.4|10387.5|10377.5|10387|10377|4
1621266160000|2021-05-17 15:42:40|10387.6|10377.6|10387.6|10377.6|10387.6|10377.6|10387.5|10377.5|3
1621266170000|2021-05-17 15:42:50|10387.8|10377.8|10386.4|10376.4|10388.3|10378.3|10386.4|10376.4|11
1621266180000|2021-05-17 15:43:00|10386.9|10376.9|10386.5|10376.5|10386.9|10376.9|10386.1|10376.1|9
1621266190000|2021-05-17 15:43:10|10386.3|10376.3|10384.4|10374.4|10386.3|10376.3|10384.4|10374.4|5
1621266200000|2021-05-17 15:43:20|10384.1|10374.1|10385.3|10375.3|10385.6|10375.6|10383.6|10373.6|9
1621266210000|2021-05-17 15:43:30|10385|10375|10384.4|10374.4|10385|10375|10384|10374|10
1621266220000|2021-05-17 15:43:40|10384.1|10374.1|10384.4|10374.4|10384.4|10374.4|10384.1|10374.1|4
1621266230000|2021-05-17 15:43:50|10384.5|10374.5|10384.5|10374.5|10384.5|10374.5|10384|10374|4
1621266240000|2021-05-17 15:44:00|10384.6|10374.6|10384.6|10374.6|10384.6|10374.6|10384.4|10374.4|4
1621266250000|2021-05-17 15:44:10|10384.5|10374.5|10384.5|10374.5|10384.5|10374.5|10384.4|10374.4|3
1621266260000|2021-05-17 15:44:20|10384.6|10374.6|10384.5|10374.5|10384.8|10374.8|10384.4|10374.4|6
1621266270000|2021-05-17 15:44:30|10384.8|10374.8|10387.4|10377.4|10388|10378|10384.8|10374.8|16
1621266280000|2021-05-17 15:44:40|10387.6|10377.6|10388.6|10378.6|10388.6|10378.6|10387.1|10377.1|13
1621266290000|2021-05-17 15:44:50|10388.8|10378.8|10389.1|10379.1|10389.3|10379.3|10388.6|10378.6|7
1621266300000|2021-05-17 15:45:00|10389|10379|10387|10377|10389|10379|10386.5|10376.5|22
1621266310000|2021-05-17 15:45:10|10386.5|10376.5|10389.3|10379.3|10389.5|10379.5|10386.3|10376.3|9
1621266320000|2021-05-17 15:45:20|10388.9|10378.9|10389.3|10379.3|10389.3|10379.3|10388.4|10378.4|10
1621266330000|2021-05-17 15:45:30|10388.5|10378.5|10387.8|10377.8|10388.5|10378.5|10387.8|10377.8|5
1621266340000|2021-05-17 15:45:40|10387|10377|10385.9|10375.9|10387.4|10377.4|10385.9|10375.9|12
1621266350000|2021-05-17 15:45:50|10385.5|10375.5|10384.8|10374.8|10385.5|10375.5|10384.5|10374.5|12
1621266360000|2021-05-17 15:46:00|10384.6|10374.6|10382.5|10372.5|10384.6|10374.6|10382.5|10372.5|12
1621266370000|2021-05-17 15:46:10|10382.6|10372.6|10382.3|10372.3|10382.6|10372.6|10381.9|10371.9|7
1621266380000|2021-05-17 15:46:20|10382.5|10372.5|10382.4|10372.4|10382.6|10372.6|10382.4|10372.4|4
1621266390000|2021-05-17 15:46:30|10382.1|10372.1|10380.5|10370.5|10382.1|10372.1|10380|10370|9
1621266400000|2021-05-17 15:46:40|10379.9|10369.9|10379.8|10369.8|10380.1|10370.1|10378.4|10368.4|12
1621266410000|2021-05-17 15:46:50|10379.5|10369.5|10376.6|10366.6|10379.5|10369.5|10376.6|10366.6|10
1621266420000|2021-05-17 15:47:00|10376.4|10366.4|10379.6|10369.6|10379.6|10369.6|10376.4|10366.4|13
1621266430000|2021-05-17 15:47:10|10379.8|10369.8|10379.8|10369.8|10379.8|10369.8|10379.8|10369.8|1
1621266440000|2021-05-17 15:47:20|10379.5|10369.5|10378.4|10368.4|10379.5|10369.5|10377.8|10367.8|8
1621266450000|2021-05-17 15:47:30|10378.8|10368.8|10379.1|10369.1|10379.1|10369.1|10378.8|10368.8|5
1621266460000|2021-05-17 15:47:40|10379.5|10369.5|10379.4|10369.4|10379.6|10369.6|10379.4|10369.4|4
1621266470000|2021-05-17 15:47:50|10378.8|10368.8|10377.3|10367.3|10379.4|10369.4|10377.3|10367.3|6
1621266480000|2021-05-17 15:48:00|10376.8|10366.8|10375.6|10365.6|10376.8|10366.8|10375.3|10365.3|14
1621266490000|2021-05-17 15:48:10|10375.4|10365.4|10374.6|10364.6|10375.4|10365.4|10374.4|10364.4|10
1621266500000|2021-05-17 15:48:20|10374.4|10364.4|10373.4|10363.4|10374.4|10364.4|10373.4|10363.4|9
1621266510000|2021-05-17 15:48:30|10372.9|10362.9|10372.3|10362.3|10373.3|10363.3|10371|10361|13
1621266520000|2021-05-17 15:48:40|10371.9|10361.9|10370.8|10360.8|10372|10362|10370.8|10360.8|9
1621266530000|2021-05-17 15:48:50|10370.5|10360.5|10371|10361|10372.1|10362.1|10370.1|10360.1|10
1621266540000|2021-05-17 15:49:00|10371.5|10361.5|10378.5|10368.5|10378.5|10368.5|10371.5|10361.5|10
1621266550000|2021-05-17 15:49:10|10378.6|10368.6|10382.4|10372.4|10382.4|10372.4|10378.5|10368.5|10
1621266560000|2021-05-17 15:49:20|10383|10373|10381.8|10371.8|10383|10373|10381.8|10371.8|7
1621266570000|2021-05-17 15:49:30|10381.4|10371.4|10381.5|10371.5|10381.5|10371.5|10380.9|10370.9|9
1621266580000|2021-05-17 15:49:40|10381.8|10371.8|10385.1|10375.1|10385.1|10375.1|10381.8|10371.8|10
1621266590000|2021-05-17 15:49:50|10385.3|10375.3|10380.5|10370.5|10385.4|10375.4|10380|10370|17
1621266600000|2021-05-17 15:50:00|10380.9|10370.9|10380.6|10370.6|10380.9|10370.9|10380.4|10370.4|8
1621266610000|2021-05-17 15:50:10|10380.9|10370.9|10387.8|10377.8|10388.1|10378.1|10380.9|10370.9|7
1621266620000|2021-05-17 15:50:20|10387.5|10377.5|10387.3|10377.3|10387.5|10377.5|10387|10377|5
1621266630000|2021-05-17 15:50:30|10387|10377|10387|10377|10387.3|10377.3|10387|10377|3
1621266640000|2021-05-17 15:50:40|10387.3|10377.3|10390.5|10380.5|10390.9|10380.9|10387.3|10377.3|4
1621266650000|2021-05-17 15:50:50|10390.4|10380.4|10387.9|10377.9|10390.9|10380.9|10387.1|10377.1|9
1621266660000|2021-05-17 15:51:00|10387.8|10377.8|10387.6|10377.6|10388|10378|10387|10377|9
1621266670000|2021-05-17 15:51:10|10387.5|10377.5|10386.8|10376.8|10388.1|10378.1|10386.8|10376.8|11
1621266680000|2021-05-17 15:51:20|10386.3|10376.3|10386.5|10376.5|10386.5|10376.5|10384.9|10374.9|7
1621266690000|2021-05-17 15:51:30|10386.8|10376.8|10388.4|10378.4|10388.4|10378.4|10386.6|10376.6|11
1621266700000|2021-05-17 15:51:40|10388|10378|10384.6|10374.6|10388|10378|10384.6|10374.6|10
1621266710000|2021-05-17 15:51:50|10384|10374|10382.8|10372.8|10384.1|10374.1|10382.8|10372.8|6
1621266720000|2021-05-17 15:52:00|10382.3|10372.3|10379.8|10369.8|10382.3|10372.3|10379.8|10369.8|8
1621266730000|2021-05-17 15:52:10|10379|10369|10382.3|10372.3|10382.3|10372.3|10379|10369|8
1621266740000|2021-05-17 15:52:20|10381.9|10371.9|10382.4|10372.4|10382.5|10372.5|10381.9|10371.9|4
1621266750000|2021-05-17 15:52:30|10382.3|10372.3|10380.6|10370.6|10382.3|10372.3|10380.6|10370.6|6
1621266760000|2021-05-17 15:52:40|10380|10370|10380.6|10370.6|10380.6|10370.6|10380|10370|2
1621266770000|2021-05-17 15:52:50|10380.5|10370.5|10381.1|10371.1|10381.3|10371.3|10380.5|10370.5|9
1621266780000|2021-05-17 15:53:00|10381.8|10371.8|10382.5|10372.5|10382.9|10372.9|10381.8|10371.8|8
1621266790000|2021-05-17 15:53:10|10383|10373|10382.8|10372.8|10383.1|10373.1|10382.5|10372.5|5
1621266800000|2021-05-17 15:53:20|10383|10373|10381.6|10371.6|10383.6|10373.6|10381.6|10371.6|9
1621266810000|2021-05-17 15:53:30|10381.3|10371.3|10380.6|10370.6|10381.3|10371.3|10380.6|10370.6|3
1621266830000|2021-05-17 15:53:50|10380.8|10370.8|10381.3|10371.3|10381.9|10371.9|10380.8|10370.8|7
1621266840000|2021-05-17 15:54:00|10381.1|10371.1|10381.1|10371.1|10382|10372|10381.1|10371.1|5
1621266850000|2021-05-17 15:54:10|10381.3|10371.3|10382|10372|10382|10372|10381.3|10371.3|3
1621266860000|2021-05-17 15:54:20|10383.4|10373.4|10383.5|10373.5|10383.5|10373.5|10382.9|10372.9|4
1621266870000|2021-05-17 15:54:30|10383.8|10373.8|10385.3|10375.3|10385.6|10375.6|10383.8|10373.8|6
1621266880000|2021-05-17 15:54:40|10385.6|10375.6|10387.9|10377.9|10387.9|10377.9|10385.6|10375.6|14
1621266890000|2021-05-17 15:54:50|10387.5|10377.5|10387.8|10377.8|10388.9|10378.9|10387.5|10377.5|8
1621266900000|2021-05-17 15:55:00|10387.3|10377.3|10387.4|10377.4|10387.4|10377.4|10387|10377|4
1621266910000|2021-05-17 15:55:10|10387.8|10377.8|10389.3|10379.3|10389.4|10379.4|10387.8|10377.8|9
1621266920000|2021-05-17 15:55:20|10389.5|10379.5|10388.4|10378.4|10389.6|10379.6|10388.4|10378.4|7
1621266930000|2021-05-17 15:55:30|10387.9|10377.9|10388|10378|10388|10378|10387.8|10377.8|4
1621266940000|2021-05-17 15:55:40|10387.9|10377.9|10389|10379|10389.1|10379.1|10387.9|10377.9|5
1621266950000|2021-05-17 15:55:50|10389.3|10379.3|10389.3|10379.3|10389.3|10379.3|10389.3|10379.3|1
1621266960000|2021-05-17 15:56:00|10389|10379|10388.8|10378.8|10389|10379|10388.8|10378.8|2
1621266970000|2021-05-17 15:56:10|10388.6|10378.6|10386.5|10376.5|10388.6|10378.6|10386.5|10376.5|6
1621266980000|2021-05-17 15:56:20|10387.1|10377.1|10387.3|10377.3|10387.3|10377.3|10387.1|10377.1|4
1621267000000|2021-05-17 15:56:40|10387.4|10377.4|10387.8|10377.8|10387.8|10377.8|10387.4|10377.4|2
1621267010000|2021-05-17 15:56:50|10387.6|10377.6|10387.4|10377.4|10387.6|10377.6|10387.4|10377.4|4
1621267020000|2021-05-17 15:57:00|10387.5|10377.5|10387.4|10377.4|10387.5|10377.5|10387.4|10377.4|2
1621267030000|2021-05-17 15:57:10|10387.3|10377.3|10386.8|10376.8|10387.3|10377.3|10386.8|10376.8|7
1621267040000|2021-05-17 15:57:20|10386.5|10376.5|10385|10375|10386.5|10376.5|10385|10375|4
1621267050000|2021-05-17 15:57:30|10385.1|10375.1|10386.6|10376.6|10386.9|10376.9|10385.1|10375.1|5
1621267060000|2021-05-17 15:57:40|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|10385.9|10375.9|10
1621267070000|2021-05-17 15:57:50|10386.4|10376.4|10385.4|10375.4|10386.4|10376.4|10385.3|10375.3|5
1621267080000|2021-05-17 15:58:00|10385.5|10375.5|10386.3|10376.3|10386.3|10376.3|10385.5|10375.5|3
1621267090000|2021-05-17 15:58:10|10386|10376|10386|10376|10386|10376|10385.9|10375.9|3
1621267100000|2021-05-17 15:58:20|10386.1|10376.1|10388.5|10378.5|10388.5|10378.5|10386.1|10376.1|3
1621267110000|2021-05-17 15:58:30|10389|10379|10390.1|10380.1|10390.1|10380.1|10389|10379|5
1621267120000|2021-05-17 15:58:40|10389.6|10379.6|10389|10379|10389.6|10379.6|10388.9|10378.9|6
1621267130000|2021-05-17 15:58:50|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|10387.5|10377.5|7
1621267140000|2021-05-17 15:59:00|10388.4|10378.4|10387.5|10377.5|10388.5|10378.5|10387.4|10377.4|6
1621267150000|2021-05-17 15:59:10|10388|10378|10389|10379|10389|10379|10388|10378|4
1621267160000|2021-05-17 15:59:20|10389.4|10379.4|10388.8|10378.8|10389.9|10379.9|10388.8|10378.8|5
1621267170000|2021-05-17 15:59:30|10388.5|10378.5|10388.9|10378.9|10388.9|10378.9|10388.5|10378.5|3
1621267180000|2021-05-17 15:59:40|10388.8|10378.8|10387.5|10377.5|10388.8|10378.8|10387.5|10377.5|4
1621267190000|2021-05-17 15:59:50|10387.9|10377.9|10387.1|10377.1|10388|10378|10387.1|10377.1|12
1621267200000|2021-05-17 16:00:00|10386.9|10376.9|10389|10379|10389|10379|10385.4|10375.4|14
1621267210000|2021-05-17 16:00:10|10388.5|10378.5|10387.1|10377.1|10389|10379|10386.9|10376.9|19
1621267220000|2021-05-17 16:00:20|10386.5|10376.5|10386.4|10376.4|10387.3|10377.3|10385.9|10375.9|8
1621267230000|2021-05-17 16:00:30|10386.9|10376.9|10385.9|10375.9|10386.9|10376.9|10385.9|10375.9|9
1621267260000|2021-05-17 16:01:00|10386.1|10376.1|10386.5|10376.5|10387.5|10377.5|10386.1|10376.1|7
1621267270000|2021-05-17 16:01:10|10386.4|10376.4|10386.3|10376.3|10386.6|10376.6|10385.9|10375.9|6
1621267280000|2021-05-17 16:01:20|10386|10376|10384.8|10374.8|10386|10376|10384|10374|10
1621267290000|2021-05-17 16:01:30|10383.9|10373.9|10384|10374|10385.1|10375.1|10383.9|10373.9|5
1621267300000|2021-05-17 16:01:40|10385.3|10375.3|10384.1|10374.1|10385.3|10375.3|10383|10373|10
1621267310000|2021-05-17 16:01:50|10384.4|10374.4|10383.9|10373.9|10384.6|10374.6|10383.9|10373.9|5
1621267320000|2021-05-17 16:02:00|10383.8|10373.8|10383.6|10373.6|10384.1|10374.1|10383.6|10373.6|4
1621267330000|2021-05-17 16:02:10|10382.3|10372.3|10383.1|10373.1|10383.1|10373.1|10382.3|10372.3|2
1621267340000|2021-05-17 16:02:20|10383.3|10373.3|10383.9|10373.9|10384.1|10374.1|10383.3|10373.3|8
1621267350000|2021-05-17 16:02:30|10384.3|10374.3|10384.1|10374.1|10384.3|10374.3|10384.1|10374.1|2
1621267360000|2021-05-17 16:02:40|10383.9|10373.9|10384.6|10374.6|10384.6|10374.6|10383.9|10373.9|4
1621267370000|2021-05-17 16:02:50|10384.4|10374.4|10386.1|10376.1|10386.1|10376.1|10384.1|10374.1|7
1621267380000|2021-05-17 16:03:00|10386.8|10376.8|10385.9|10375.9|10386.8|10376.8|10385.9|10375.9|8
1621267390000|2021-05-17 16:03:10|10385.6|10375.6|10382.1|10372.1|10385.6|10375.6|10382.1|10372.1|8
1621267400000|2021-05-17 16:03:20|10382.6|10372.6|10382.4|10372.4|10382.6|10372.6|10382.1|10372.1|7
1621267410000|2021-05-17 16:03:30|10382.1|10372.1|10381.1|10371.1|10382.1|10372.1|10381.1|10371.1|5
1621267420000|2021-05-17 16:03:40|10380.9|10370.9|10380.9|10370.9|10380.9|10370.9|10380.9|10370.9|1
1621267430000|2021-05-17 16:03:50|10380.6|10370.6|10380.1|10370.1|10380.6|10370.6|10380.1|10370.1|5
1621267440000|2021-05-17 16:04:00|10379.9|10369.9|10382|10372|10382|10372|10379.9|10369.9|6
1621267450000|2021-05-17 16:04:10|10382.4|10372.4|10381.3|10371.3|10383.1|10373.1|10381.3|10371.3|10
1621267460000|2021-05-17 16:04:20|10381.1|10371.1|10380.4|10370.4|10382|10372|10380|10370|7
1621267470000|2021-05-17 16:04:30|10381|10371|10383.1|10373.1|10383.1|10373.1|10381|10371|7
1621267480000|2021-05-17 16:04:40|10383|10373|10383|10373|10383|10373|10383|10373|1
1621267490000|2021-05-17 16:04:50|10383.5|10373.5|10384|10374|10384|10374|10382.4|10372.4|10
1621267500000|2021-05-17 16:05:00|10383.9|10373.9|10383|10373|10383.9|10373.9|10383|10373|3
1621267510000|2021-05-17 16:05:10|10383.5|10373.5|10386|10376|10386|10376|10383.5|10373.5|7
1621267520000|2021-05-17 16:05:20|10386.9|10376.9|10383.9|10373.9|10386.9|10376.9|10383.9|10373.9|11
1621267540000|2021-05-17 16:05:40|10384.3|10374.3|10384.9|10374.9|10384.9|10374.9|10384.3|10374.3|6
1621267550000|2021-05-17 16:05:50|10384.6|10374.6|10383.9|10373.9|10384.9|10374.9|10383.9|10373.9|4
1621267560000|2021-05-17 16:06:00|10384.4|10374.4|10382.9|10372.9|10384.9|10374.9|10382.9|10372.9|12
1621267570000|2021-05-17 16:06:10|10382.6|10372.6|10382.4|10372.4|10383|10373|10382.1|10372.1|8
1621267580000|2021-05-17 16:06:20|10381.6|10371.6|10381.5|10371.5|10381.6|10371.6|10381.4|10371.4|3
1621267590000|2021-05-17 16:06:30|10381.4|10371.4|10381.5|10371.5|10381.5|10371.5|10380.4|10370.4|10
1621267600000|2021-05-17 16:06:40|10380.6|10370.6|10380.6|10370.6|10381.4|10371.4|10380.6|10370.6|6
1621267610000|2021-05-17 16:06:50|10381.1|10371.1|10382.1|10372.1|10382.1|10372.1|10380.6|10370.6|11
1621267620000|2021-05-17 16:07:00|10382|10372|10380.9|10370.9|10382|10372|10380.4|10370.4|11
1621267630000|2021-05-17 16:07:10|10381|10371|10380.5|10370.5|10381.3|10371.3|10380.4|10370.4|11
1621267640000|2021-05-17 16:07:20|10380.9|10370.9|10380.9|10370.9|10381.5|10371.5|10380.9|10370.9|8
1621267650000|2021-05-17 16:07:30|10381.3|10371.3|10381.5|10371.5|10381.9|10371.9|10381.3|10371.3|4
1621267660000|2021-05-17 16:07:40|10381.4|10371.4|10380.9|10370.9|10381.4|10371.4|10380.4|10370.4|8
1621267670000|2021-05-17 16:07:50|10380.6|10370.6|10380.6|10370.6|10381|10371|10380.5|10370.5|4
1621267680000|2021-05-17 16:08:00|10380.4|10370.4|10377.6|10367.6|10380.4|10370.4|10377.4|10367.4|5
1621267690000|2021-05-17 16:08:10|10378.1|10368.1|10377.9|10367.9|10379.1|10369.1|10377.9|10367.9|4
1621267700000|2021-05-17 16:08:20|10377.6|10367.6|10378.4|10368.4|10379.1|10369.1|10377.6|10367.6|7
1621267710000|2021-05-17 16:08:30|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|1
1621267720000|2021-05-17 16:08:40|10377.9|10367.9|10378.1|10368.1|10378.4|10368.4|10377.9|10367.9|5
1621267730000|2021-05-17 16:08:50|10378.4|10368.4|10378.5|10368.5|10379|10369|10378.1|10368.1|4
1621267740000|2021-05-17 16:09:00|10379.3|10369.3|10377.5|10367.5|10379.4|10369.4|10377.5|10367.5|7
1621267750000|2021-05-17 16:09:10|10377.3|10367.3|10377.1|10367.1|10377.9|10367.9|10376.9|10366.9|15
1621267760000|2021-05-17 16:09:20|10376.9|10366.9|10376.6|10366.6|10376.9|10366.9|10376.6|10366.6|6
1621267770000|2021-05-17 16:09:30|10376.4|10366.4|10377.1|10367.1|10377.1|10367.1|10376.4|10366.4|10
1621267780000|2021-05-17 16:09:40|10377.4|10367.4|10377.1|10367.1|10377.4|10367.4|10376.4|10366.4|8
1621267790000|2021-05-17 16:09:50|10377.3|10367.3|10377.1|10367.1|10377.3|10367.3|10376.9|10366.9|4
1621267800000|2021-05-17 16:10:00|10376.9|10366.9|10376.5|10366.5|10377.1|10367.1|10376.5|10366.5|5
1621267810000|2021-05-17 16:10:10|10376.3|10366.3|10376.6|10366.6|10377.1|10367.1|10375.9|10365.9|8
1621267820000|2021-05-17 16:10:20|10376.4|10366.4|10377.5|10367.5|10378.1|10368.1|10376.1|10366.1|13
1621267830000|2021-05-17 16:10:30|10377.1|10367.1|10376.1|10366.1|10377.1|10367.1|10375.9|10365.9|7
1621267840000|2021-05-17 16:10:40|10375.8|10365.8|10374.5|10364.5|10376.9|10366.9|10374.5|10364.5|6
1621267850000|2021-05-17 16:10:50|10374.4|10364.4|10374.6|10364.6|10374.6|10364.6|10374.4|10364.4|3
1621267860000|2021-05-17 16:11:00|10374.3|10364.3|10374.3|10364.3|10374.5|10364.5|10374|10364|8
1621267870000|2021-05-17 16:11:10|10374.1|10364.1|10373.1|10363.1|10374.1|10364.1|10373.1|10363.1|7
1621267880000|2021-05-17 16:11:20|10373|10363|10371.6|10361.6|10373|10363|10371.4|10361.4|9
1621267890000|2021-05-17 16:11:30|10371.4|10361.4|10371.6|10361.6|10371.6|10361.6|10371.4|10361.4|2
1621267900000|2021-05-17 16:11:40|10372.1|10362.1|10371.5|10361.5|10372.1|10362.1|10371|10361|6
1621267910000|2021-05-17 16:11:50|10371.1|10361.1|10371.3|10361.3|10371.5|10361.5|10370.8|10360.8|6
1621267920000|2021-05-17 16:12:00|10371.1|10361.1|10367.9|10357.9|10371.1|10361.1|10367.6|10357.6|14
1621267930000|2021-05-17 16:12:10|10368.1|10358.1|10367.1|10357.1|10368.4|10358.4|10366.6|10356.6|12
1621267940000|2021-05-17 16:12:20|10367.4|10357.4|10363.5|10353.5|10367.4|10357.4|10363.5|10353.5|13
1621267950000|2021-05-17 16:12:30|10363.8|10353.8|10363.6|10353.6|10364.6|10354.6|10363.3|10353.3|10
1621267960000|2021-05-17 16:12:40|10363.1|10353.1|10364.8|10354.8|10364.8|10354.8|10361.8|10351.8|15
1621267970000|2021-05-17 16:12:50|10364.6|10354.6|10365.5|10355.5|10365.6|10355.6|10364.6|10354.6|5
1621267980000|2021-05-17 16:13:00|10365.6|10355.6|10365.1|10355.1|10365.6|10355.6|10365.1|10355.1|4
1621267990000|2021-05-17 16:13:10|10365.6|10355.6|10365.1|10355.1|10365.6|10355.6|10365.1|10355.1|4
1621268000000|2021-05-17 16:13:20|10365.3|10355.3|10365.1|10355.1|10365.6|10355.6|10365.1|10355.1|5
1621268010000|2021-05-17 16:13:30|10365.3|10355.3|10365|10355|10365.3|10355.3|10364.4|10354.4|8
1621268020000|2021-05-17 16:13:40|10365.4|10355.4|10366|10356|10366|10356|10365.4|10355.4|5
1621268030000|2021-05-17 16:13:50|10366.1|10356.1|10367.4|10357.4|10367.4|10357.4|10366.1|10356.1|7
1621268040000|2021-05-17 16:14:00|10367.5|10357.5|10366.5|10356.5|10367.6|10357.6|10366.5|10356.5|6
1621268050000|2021-05-17 16:14:10|10366.4|10356.4|10364.9|10354.9|10366.4|10356.4|10364.9|10354.9|4
1621268060000|2021-05-17 16:14:20|10364.8|10354.8|10366|10356|10366|10356|10364.8|10354.8|4
1621268070000|2021-05-17 16:14:30|10366.3|10356.3|10366.9|10356.9|10366.9|10356.9|10366.3|10356.3|3
1621268080000|2021-05-17 16:14:40|10366.8|10356.8|10364.9|10354.9|10366.8|10356.8|10364.9|10354.9|5
1621268090000|2021-05-17 16:14:50|10364.8|10354.8|10365.1|10355.1|10365.1|10355.1|10364.8|10354.8|2
1621268100000|2021-05-17 16:15:00|10365.3|10355.3|10366.1|10356.1|10366.1|10356.1|10364.9|10354.9|11
1621268110000|2021-05-17 16:15:10|10366.3|10356.3|10367.6|10357.6|10367.6|10357.6|10366.3|10356.3|7
1621268120000|2021-05-17 16:15:20|10367.8|10357.8|10369|10359|10369|10359|10367.8|10357.8|6
1621268130000|2021-05-17 16:15:30|10369.3|10359.3|10369.8|10359.8|10369.8|10359.8|10369|10359|10
1621268140000|2021-05-17 16:15:40|10369.5|10359.5|10369.3|10359.3|10369.5|10359.5|10368.6|10358.6|17
1621268150000|2021-05-17 16:15:50|10369.1|10359.1|10368.8|10358.8|10369.1|10359.1|10368.6|10358.6|3
1621268160000|2021-05-17 16:16:00|10369.3|10359.3|10369.3|10359.3|10369.3|10359.3|10369.3|10359.3|1
1621268170000|2021-05-17 16:16:10|10369.5|10359.5|10371.9|10361.9|10372.4|10362.4|10369.5|10359.5|13
1621268180000|2021-05-17 16:16:20|10371.8|10361.8|10370.9|10360.9|10371.8|10361.8|10369.8|10359.8|11
1621268190000|2021-05-17 16:16:30|10371|10361|10371.3|10361.3|10372.4|10362.4|10370.9|10360.9|15
1621268200000|2021-05-17 16:16:40|10371.5|10361.5|10372.6|10362.6|10373|10363|10371.5|10361.5|9
1621268210000|2021-05-17 16:16:50|10372.9|10362.9|10371.9|10361.9|10372.9|10362.9|10371.4|10361.4|11
1621268220000|2021-05-17 16:17:00|10371.6|10361.6|10371.4|10361.4|10371.6|10361.6|10371.4|10361.4|2
1621268230000|2021-05-17 16:17:10|10371.6|10361.6|10371.4|10361.4|10372.4|10362.4|10371.4|10361.4|6
1621268240000|2021-05-17 16:17:20|10371.5|10361.5|10371.9|10361.9|10371.9|10361.9|10371.5|10361.5|4
1621268250000|2021-05-17 16:17:30|10372.3|10362.3|10373|10363|10373|10363|10372|10362|5
1621268260000|2021-05-17 16:17:40|10372.5|10362.5|10372.3|10362.3|10373|10363|10371.9|10361.9|11
1621268280000|2021-05-17 16:18:00|10372.5|10362.5|10372.4|10362.4|10372.6|10362.6|10371.9|10361.9|9
1621268300000|2021-05-17 16:18:20|10372.1|10362.1|10373|10363|10373.5|10363.5|10372.1|10362.1|8
1621268310000|2021-05-17 16:18:30|10372.3|10362.3|10372.3|10362.3|10372.6|10362.6|10371.9|10361.9|20
1621268320000|2021-05-17 16:18:40|10371.9|10361.9|10372.6|10362.6|10372.6|10362.6|10371.9|10361.9|12
1621268330000|2021-05-17 16:18:50|10372.4|10362.4|10372.9|10362.9|10372.9|10362.9|10372|10362|5
1621268340000|2021-05-17 16:19:00|10373.4|10363.4|10377.5|10367.5|10377.5|10367.5|10372.9|10362.9|10
1621268370000|2021-05-17 16:19:30|10376.9|10366.9|10376.8|10366.8|10376.9|10366.9|10376.4|10366.4|5
1621268380000|2021-05-17 16:19:40|10376.9|10366.9|10376.8|10366.8|10377.4|10367.4|10376.6|10366.6|8
1621268390000|2021-05-17 16:19:50|10377|10367|10376.4|10366.4|10377.8|10367.8|10376.4|10366.4|10
1621268400000|2021-05-17 16:20:00|10376.3|10366.3|10376.3|10366.3|10376.4|10366.4|10376.3|10366.3|5
1621268410000|2021-05-17 16:20:10|10376.4|10366.4|10376.6|10366.6|10377.1|10367.1|10376.4|10366.4|7
1621268420000|2021-05-17 16:20:20|10376.8|10366.8|10376.6|10366.6|10376.8|10366.8|10376.6|10366.6|2
1621268430000|2021-05-17 16:20:30|10376.8|10366.8|10376.8|10366.8|10377|10367|10376.6|10366.6|13
1621268450000|2021-05-17 16:20:50|10376.6|10366.6|10377|10367|10377.1|10367.1|10376.6|10366.6|6
1621268460000|2021-05-17 16:21:00|10376.8|10366.8|10376.6|10366.6|10376.8|10366.8|10376.6|10366.6|2
1621268470000|2021-05-17 16:21:10|10376.3|10366.3|10376.1|10366.1|10376.3|10366.3|10376.1|10366.1|2
1621268480000|2021-05-17 16:21:20|10376.3|10366.3|10376.4|10366.4|10376.4|10366.4|10376|10366|3
1621268490000|2021-05-17 16:21:30|10376.6|10366.6|10376.3|10366.3|10376.9|10366.9|10375.9|10365.9|5
1621268500000|2021-05-17 16:21:40|10376.4|10366.4|10376.8|10366.8|10376.9|10366.9|10376.4|10366.4|7
1621268510000|2021-05-17 16:21:50|10376.9|10366.9|10376.4|10366.4|10376.9|10366.9|10375.9|10365.9|5
1621268520000|2021-05-17 16:22:00|10376.1|10366.1|10377.3|10367.3|10379.1|10369.1|10376.1|10366.1|7
1621268530000|2021-05-17 16:22:10|10377.4|10367.4|10377.6|10367.6|10377.8|10367.8|10377.4|10367.4|4
1621268540000|2021-05-17 16:22:20|10377.9|10367.9|10377.4|10367.4|10377.9|10367.9|10377|10367|6
1621268550000|2021-05-17 16:22:30|10376.5|10366.5|10376.9|10366.9|10376.9|10366.9|10375.9|10365.9|6
1621268560000|2021-05-17 16:22:40|10377.3|10367.3|10375.9|10365.9|10377.4|10367.4|10375.9|10365.9|7
1621268570000|2021-05-17 16:22:50|10375.8|10365.8|10375.6|10365.6|10375.8|10365.8|10375.6|10365.6|4
1621268580000|2021-05-17 16:23:00|10375.9|10365.9|10373.5|10363.5|10376|10366|10373.5|10363.5|10
1621268590000|2021-05-17 16:23:10|10373.3|10363.3|10374.6|10364.6|10374.6|10364.6|10373.3|10363.3|6
1621268600000|2021-05-17 16:23:20|10374.4|10364.4|10375.4|10365.4|10375.4|10365.4|10374.4|10364.4|2
1621268610000|2021-05-17 16:23:30|10375.1|10365.1|10375.1|10365.1|10375.1|10365.1|10375.1|10365.1|1
1621268620000|2021-05-17 16:23:40|10375|10365|10375|10365|10375|10365|10374.6|10364.6|4
1621268630000|2021-05-17 16:23:50|10374.9|10364.9|10374|10364|10374.9|10364.9|10373.5|10363.5|3
1621268640000|2021-05-17 16:24:00|10374.1|10364.1|10374.1|10364.1|10374.1|10364.1|10373.1|10363.1|7
1621268650000|2021-05-17 16:24:10|10374|10364|10374.1|10364.1|10374.1|10364.1|10374|10364|2
1621268660000|2021-05-17 16:24:20|10374.3|10364.3|10375.3|10365.3|10375.9|10365.9|10374.3|10364.3|10
1621268670000|2021-05-17 16:24:30|10375|10365|10375|10365|10375|10365|10375|10365|1
1621268700000|2021-05-17 16:25:00|10374.9|10364.9|10374.9|10364.9|10375|10365|10374.9|10364.9|5
1621268710000|2021-05-17 16:25:10|10375|10365|10375|10365|10375|10365|10375|10365|1
1621268720000|2021-05-17 16:25:20|10374.9|10364.9|10374.9|10364.9|10374.9|10364.9|10374.9|10364.9|1
1621268730000|2021-05-17 16:25:30|10375|10365|10375.5|10365.5|10375.5|10365.5|10374.9|10364.9|5
1621268760000|2021-05-17 16:26:00|10375.4|10365.4|10375|10365|10375.4|10365.4|10375|10365|3
1621268770000|2021-05-17 16:26:10|10375.1|10365.1|10375|10365|10375.1|10365.1|10375|10365|4
1621268780000|2021-05-17 16:26:20|10374.9|10364.9|10374.3|10364.3|10374.9|10364.9|10374.3|10364.3|13
1621268790000|2021-05-17 16:26:30|10374.8|10364.8|10375.1|10365.1|10375.1|10365.1|10374.4|10364.4|6
1621268800000|2021-05-17 16:26:40|10375|10365|10372.6|10362.6|10375|10365|10372.3|10362.3|8
1621268810000|2021-05-17 16:26:50|10372.1|10362.1|10372.3|10362.3|10372.3|10362.3|10372.1|10362.1|2
1621268820000|2021-05-17 16:27:00|10372|10362|10372.4|10362.4|10372.5|10362.5|10371.1|10361.1|14
1621268830000|2021-05-17 16:27:10|10372.9|10362.9|10373.6|10363.6|10373.6|10363.6|10371.5|10361.5|18
1621268840000|2021-05-17 16:27:20|10373.4|10363.4|10372|10362|10373.4|10363.4|10372|10362|6
1621268850000|2021-05-17 16:27:30|10371.8|10361.8|10372.3|10362.3|10372.6|10362.6|10371.8|10361.8|8
1621268860000|2021-05-17 16:27:40|10372|10362|10371.4|10361.4|10372|10362|10371.4|10361.4|8
1621268870000|2021-05-17 16:27:50|10371.3|10361.3|10371.5|10361.5|10371.5|10361.5|10371.1|10361.1|4
1621268880000|2021-05-17 16:28:00|10371.3|10361.3|10371.3|10361.3|10371.3|10361.3|10370.8|10360.8|7
1621268890000|2021-05-17 16:28:10|10371|10361|10371.8|10361.8|10372|10362|10371|10361|6
1621268900000|2021-05-17 16:28:20|10372.1|10362.1|10371.9|10361.9|10372.4|10362.4|10371.9|10361.9|5
1621268910000|2021-05-17 16:28:30|10372.1|10362.1|10371.8|10361.8|10372.1|10362.1|10371.1|10361.1|11
1621268920000|2021-05-17 16:28:40|10371.9|10361.9|10371.8|10361.8|10372|10362|10371.8|10361.8|4
1621268930000|2021-05-17 16:28:50|10371.6|10361.6|10371.8|10361.8|10371.8|10361.8|10371.6|10361.6|4
1621268940000|2021-05-17 16:29:00|10372.1|10362.1|10371.3|10361.3|10372.4|10362.4|10371.3|10361.3|8
1621268950000|2021-05-17 16:29:10|10371.1|10361.1|10371.8|10361.8|10372.3|10362.3|10371|10361|9
1621268960000|2021-05-17 16:29:20|10371.9|10361.9|10371.8|10361.8|10372.4|10362.4|10371.6|10361.6|7
1621268970000|2021-05-17 16:29:30|10371.6|10361.6|10371.4|10361.4|10371.8|10361.8|10371.3|10361.3|8
1621268980000|2021-05-17 16:29:40|10371.5|10361.5|10372.8|10362.8|10372.8|10362.8|10371.5|10361.5|3
1621268990000|2021-05-17 16:29:50|10372.3|10362.3|10370.8|10360.8|10372.8|10362.8|10370.5|10360.5|17
1621269000000|2021-05-17 16:30:00|10370.6|10360.6|10370.3|10360.3|10370.6|10360.6|10370.3|10360.3|2
1621269010000|2021-05-17 16:30:10|10370.8|10360.8|10372.3|10362.3|10372.5|10362.5|10370.5|10360.5|19
1621269020000|2021-05-17 16:30:20|10372.5|10362.5|10371.4|10361.4|10372.5|10362.5|10370.6|10360.6|17
1621269030000|2021-05-17 16:30:30|10371.6|10361.6|10371.4|10361.4|10371.6|10361.6|10371.4|10361.4|10
1621269040000|2021-05-17 16:30:40|10370.9|10360.9|10370.5|10360.5|10370.9|10360.9|10370.5|10360.5|3
1621269060000|2021-05-17 16:31:00|10370.1|10360.1|10370.5|10360.5|10370.8|10360.8|10369.8|10359.8|6
1621269080000|2021-05-17 16:31:20|10370.6|10360.6|10371.3|10361.3|10371.3|10361.3|10370.6|10360.6|5
1621269090000|2021-05-17 16:31:30|10371.1|10361.1|10369.5|10359.5|10372.3|10362.3|10369.4|10359.4|16
1621269100000|2021-05-17 16:31:40|10369.6|10359.6|10371.1|10361.1|10371.1|10361.1|10369.6|10359.6|7
1621269110000|2021-05-17 16:31:50|10370.6|10360.6|10369.5|10359.5|10370.6|10360.6|10369.5|10359.5|6
1621269120000|2021-05-17 16:32:00|10369.3|10359.3|10369.1|10359.1|10369.4|10359.4|10369.1|10359.1|3
1621269130000|2021-05-17 16:32:10|10369.4|10359.4|10369.6|10359.6|10370|10360|10369.4|10359.4|13
1621269140000|2021-05-17 16:32:20|10370|10360|10369.1|10359.1|10370|10360|10369.1|10359.1|7
1621269150000|2021-05-17 16:32:30|10368.8|10358.8|10368.8|10358.8|10368.8|10358.8|10368.6|10358.6|3
1621269160000|2021-05-17 16:32:40|10368.5|10358.5|10367.9|10357.9|10368.5|10358.5|10367.3|10357.3|6
1621269180000|2021-05-17 16:33:00|10368.3|10358.3|10369.1|10359.1|10369.3|10359.3|10368|10358|15
1621269190000|2021-05-17 16:33:10|10369.4|10359.4|10369.6|10359.6|10370.1|10360.1|10369.3|10359.3|9
1621269200000|2021-05-17 16:33:20|10369.4|10359.4|10368|10358|10369.4|10359.4|10368|10358|6
1621269210000|2021-05-17 16:33:30|10368.3|10358.3|10368.8|10358.8|10368.9|10358.9|10368.3|10358.3|4
1621269220000|2021-05-17 16:33:40|10369|10359|10368.4|10358.4|10369|10359|10368.4|10358.4|3
1621269230000|2021-05-17 16:33:50|10368.1|10358.1|10368.3|10358.3|10368.6|10358.6|10368.1|10358.1|7
1621269240000|2021-05-17 16:34:00|10368|10358|10368|10358|10368|10358|10368|10358|1
1621269250000|2021-05-17 16:34:10|10368.3|10358.3|10369.6|10359.6|10370|10360|10368.3|10358.3|12
1621269260000|2021-05-17 16:34:20|10368.4|10358.4|10368.6|10358.6|10369.1|10359.1|10368.1|10358.1|18
1621269270000|2021-05-17 16:34:30|10368.4|10358.4|10368.1|10358.1|10368.9|10358.9|10368.1|10358.1|13
1621269280000|2021-05-17 16:34:40|10369.1|10359.1|10368.4|10358.4|10369.1|10359.1|10368.4|10358.4|3
1621269290000|2021-05-17 16:34:50|10368.6|10358.6|10369.1|10359.1|10369.1|10359.1|10368.4|10358.4|4
1621269300000|2021-05-17 16:35:00|10369.3|10359.3|10369.3|10359.3|10369.4|10359.4|10369|10359|8
1621269310000|2021-05-17 16:35:10|10369.5|10359.5|10366.8|10356.8|10370|10360|10366.8|10356.8|8
1621269320000|2021-05-17 16:35:20|10367.6|10357.6|10368|10358|10368|10358|10367|10357|12
1621269330000|2021-05-17 16:35:30|10368.1|10358.1|10367.3|10357.3|10368.6|10358.6|10366.5|10356.5|11
1621269340000|2021-05-17 16:35:40|10367.9|10357.9|10367.3|10357.3|10367.9|10357.9|10367|10357|9
1621269350000|2021-05-17 16:35:50|10367.1|10357.1|10366.9|10356.9|10367.4|10357.4|10366.8|10356.8|8
1621269360000|2021-05-17 16:36:00|10366.5|10356.5|10367|10357|10367.3|10357.3|10366.1|10356.1|17
1621269370000|2021-05-17 16:36:10|10366.1|10356.1|10364.1|10354.1|10367|10357|10364.1|10354.1|18
1621269380000|2021-05-17 16:36:20|10364.4|10354.4|10366.1|10356.1|10366.8|10356.8|10364.4|10354.4|14
1621269390000|2021-05-17 16:36:30|10365.6|10355.6|10364.8|10354.8|10365.6|10355.6|10363.8|10353.8|13
1621269400000|2021-05-17 16:36:40|10364.5|10354.5|10361.3|10351.3|10365|10355|10361.3|10351.3|16
1621269410000|2021-05-17 16:36:50|10360.9|10350.9|10364.1|10354.1|10364.1|10354.1|10360.3|10350.3|15
1621269420000|2021-05-17 16:37:00|10363.9|10353.9|10363.1|10353.1|10365|10355|10362|10352|16
1621269430000|2021-05-17 16:37:10|10362.9|10352.9|10363.4|10353.4|10364.1|10354.1|10362.9|10352.9|10
1621269440000|2021-05-17 16:37:20|10363.1|10353.1|10362.9|10352.9|10363.3|10353.3|10362.9|10352.9|8
1621269450000|2021-05-17 16:37:30|10363.3|10353.3|10364.5|10354.5|10365.5|10355.5|10363.3|10353.3|9
1621269460000|2021-05-17 16:37:40|10365.1|10355.1|10366.1|10356.1|10367.8|10357.8|10364.5|10354.5|19
1621269470000|2021-05-17 16:37:50|10366.5|10356.5|10366|10356|10366.5|10356.5|10366|10356|3
1621269480000|2021-05-17 16:38:00|10366.1|10356.1|10367.5|10357.5|10367.6|10357.6|10366.1|10356.1|12
1621269490000|2021-05-17 16:38:10|10367.1|10357.1|10366.4|10356.4|10367.5|10357.5|10366.1|10356.1|14
1621269500000|2021-05-17 16:38:20|10366.9|10356.9|10366|10356|10367.1|10357.1|10366|10356|8
1621269510000|2021-05-17 16:38:30|10365.8|10355.8|10366.8|10356.8|10366.8|10356.8|10365|10355|10
1621269520000|2021-05-17 16:38:40|10366.9|10356.9|10367.3|10357.3|10368.1|10358.1|10366.9|10356.9|11
1621269530000|2021-05-17 16:38:50|10367.5|10357.5|10368.1|10358.1|10368.1|10358.1|10367.3|10357.3|10
1621269540000|2021-05-17 16:39:00|10367.9|10357.9|10369.5|10359.5|10369.6|10359.6|10367.9|10357.9|5
1621269550000|2021-05-17 16:39:10|10369.3|10359.3|10370.5|10360.5|10370.5|10360.5|10369.1|10359.1|13
1621269560000|2021-05-17 16:39:20|10370.9|10360.9|10372.6|10362.6|10372.9|10362.9|10370.5|10360.5|12
1621269570000|2021-05-17 16:39:30|10372.5|10362.5|10373|10363|10373.3|10363.3|10371.5|10361.5|10
1621269580000|2021-05-17 16:39:40|10373.1|10363.1|10372.6|10362.6|10373.6|10363.6|10372.6|10362.6|14
1621269590000|2021-05-17 16:39:50|10373|10363|10373.3|10363.3|10373.4|10363.4|10373|10363|3
1621269600000|2021-05-17 16:40:00|10373.1|10363.1|10373.1|10363.1|10373.1|10363.1|10372.8|10362.8|6
1621269610000|2021-05-17 16:40:10|10371|10361|10370.9|10360.9|10371.1|10361.1|10370.5|10360.5|7
1621269620000|2021-05-17 16:40:20|10370.8|10360.8|10370.3|10360.3|10370.8|10360.8|10370.3|10360.3|9
1621269630000|2021-05-17 16:40:30|10370.1|10360.1|10370.1|10360.1|10370.3|10360.3|10370.1|10360.1|3
1621269640000|2021-05-17 16:40:40|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|1
1621269650000|2021-05-17 16:40:50|10370.1|10360.1|10370.1|10360.1|10370.1|10360.1|10370.1|10360.1|1
1621269660000|2021-05-17 16:41:00|10370|10360|10369.6|10359.6|10370|10360|10369.5|10359.5|7
1621269670000|2021-05-17 16:41:10|10369.8|10359.8|10370|10360|10370.9|10360.9|10369.6|10359.6|9
1621269680000|2021-05-17 16:41:20|10370.3|10360.3|10370.6|10360.6|10371|10361|10370.3|10360.3|7
1621269690000|2021-05-17 16:41:30|10371|10361|10369.1|10359.1|10371|10361|10369.1|10359.1|7
1621269700000|2021-05-17 16:41:40|10369.3|10359.3|10369.1|10359.1|10369.9|10359.9|10369.1|10359.1|8
1621269710000|2021-05-17 16:41:50|10369|10359|10368.9|10358.9|10369.9|10359.9|10368.6|10358.6|5
1621269720000|2021-05-17 16:42:00|10369.1|10359.1|10369.1|10359.1|10369.1|10359.1|10369.1|10359.1|1
1621269750000|2021-05-17 16:42:30|10369|10359|10368.8|10358.8|10369|10359|10368|10358|6
1621269760000|2021-05-17 16:42:40|10369|10359|10368.8|10358.8|10369|10359|10368.5|10358.5|4
1621269770000|2021-05-17 16:42:50|10368.6|10358.6|10368.1|10358.1|10368.6|10358.6|10368.1|10358.1|7
1621269780000|2021-05-17 16:43:00|10368.4|10358.4|10368.8|10358.8|10368.8|10358.8|10368.4|10358.4|2
1621269800000|2021-05-17 16:43:20|10369|10359|10369|10359|10369|10359|10369|10359|1
1621269820000|2021-05-17 16:43:40|10368.9|10358.9|10369.1|10359.1|10369.1|10359.1|10368.9|10358.9|2
1621269830000|2021-05-17 16:43:50|10369.4|10359.4|10369.4|10359.4|10370.4|10360.4|10369.4|10359.4|5
1621269840000|2021-05-17 16:44:00|10369.9|10359.9|10370.8|10360.8|10371.4|10361.4|10369.9|10359.9|7
1621269870000|2021-05-17 16:44:30|10371|10361|10371|10361|10371|10361|10370.8|10360.8|3
1621269880000|2021-05-17 16:44:40|10370.8|10360.8|10370.9|10360.9|10371|10361|10370.8|10360.8|3
1621269890000|2021-05-17 16:44:50|10371|10361|10370.8|10360.8|10371|10361|10370.8|10360.8|2
1621269900000|2021-05-17 16:45:00|10371|10361|10371|10361|10371|10361|10370.8|10360.8|5
1621269910000|2021-05-17 16:45:10|10370.8|10360.8|10371|10361|10371|10361|10370.8|10360.8|2
1621269920000|2021-05-17 16:45:20|10370.8|10360.8|10369.8|10359.8|10370.8|10360.8|10369.4|10359.4|5
1621269930000|2021-05-17 16:45:30|10370.1|10360.1|10371.5|10361.5|10371.5|10361.5|10370.1|10360.1|7
1621269940000|2021-05-17 16:45:40|10372.3|10362.3|10373.1|10363.1|10373.1|10363.1|10371.4|10361.4|7
1621269950000|2021-05-17 16:45:50|10373.5|10363.5|10372.9|10362.9|10373.9|10363.9|10372.9|10362.9|9
1621269960000|2021-05-17 16:46:00|10373|10363|10372.8|10362.8|10373.3|10363.3|10372.8|10362.8|10
1621269970000|2021-05-17 16:46:10|10373.4|10363.4|10375|10365|10375|10365|10373.4|10363.4|12
1621269980000|2021-05-17 16:46:20|10375.4|10365.4|10375.4|10365.4|10375.5|10365.5|10375.4|10365.4|3
1621269990000|2021-05-17 16:46:30|10376|10366|10375.4|10365.4|10376.6|10366.6|10375.4|10365.4|9
1621270000000|2021-05-17 16:46:40|10375.3|10365.3|10375.3|10365.3|10375.3|10365.3|10375.3|10365.3|1
1621270010000|2021-05-17 16:46:50|10375|10365|10374.9|10364.9|10375|10365|10374.8|10364.8|3
1621270020000|2021-05-17 16:47:00|10375.1|10365.1|10375.1|10365.1|10375.1|10365.1|10375|10365|3
1621270030000|2021-05-17 16:47:10|10375.4|10365.4|10375.1|10365.1|10375.4|10365.4|10375.1|10365.1|2
1621270040000|2021-05-17 16:47:20|10375.8|10365.8|10376.4|10366.4|10376.6|10366.6|10375.8|10365.8|4
1621270050000|2021-05-17 16:47:30|10376.6|10366.6|10376.4|10366.4|10377.3|10367.3|10376.4|10366.4|7
1621270060000|2021-05-17 16:47:40|10376.6|10366.6|10376.4|10366.4|10376.6|10366.6|10376.4|10366.4|6
1621270070000|2021-05-17 16:47:50|10376.8|10366.8|10376.5|10366.5|10377|10367|10376.1|10366.1|8
1621270080000|2021-05-17 16:48:00|10376.8|10366.8|10375.3|10365.3|10376.8|10366.8|10375|10365|8
1621270090000|2021-05-17 16:48:10|10375.4|10365.4|10375.4|10365.4|10375.6|10365.6|10375.4|10365.4|4
1621270100000|2021-05-17 16:48:20|10375.3|10365.3|10374.8|10364.8|10375.3|10365.3|10373.9|10363.9|7
1621270110000|2021-05-17 16:48:30|10374.5|10364.5|10375.1|10365.1|10375.8|10365.8|10374.5|10364.5|8
1621270120000|2021-05-17 16:48:40|10374.9|10364.9|10374.9|10364.9|10374.9|10364.9|10374.9|10364.9|1
1621270130000|2021-05-17 16:48:50|10374.6|10364.6|10374.8|10364.8|10375.1|10365.1|10374.6|10364.6|5
1621270140000|2021-05-17 16:49:00|10375|10365|10376.1|10366.1|10376.1|10366.1|10375|10365|7
1621270150000|2021-05-17 16:49:10|10375.6|10365.6|10377.1|10367.1|10377.3|10367.3|10375.6|10365.6|9
1621270160000|2021-05-17 16:49:20|10377|10367|10378.4|10368.4|10378.4|10368.4|10376.6|10366.6|6
1621270170000|2021-05-17 16:49:30|10378.6|10368.6|10378.5|10368.5|10379.6|10369.6|10378.3|10368.3|14
1621270180000|2021-05-17 16:49:40|10378.3|10368.3|10378.4|10368.4|10378.6|10368.6|10378.3|10368.3|4
1621270190000|2021-05-17 16:49:50|10378.6|10368.6|10378.6|10368.6|10379.1|10369.1|10378.3|10368.3|8
1621270200000|2021-05-17 16:50:00|10378.4|10368.4|10378.6|10368.6|10378.9|10368.9|10378.4|10368.4|8
1621270210000|2021-05-17 16:50:10|10378.4|10368.4|10377.6|10367.6|10378.4|10368.4|10377.4|10367.4|9
1621270220000|2021-05-17 16:50:20|10377.9|10367.9|10378.3|10368.3|10378.4|10368.4|10377.9|10367.9|4
1621270230000|2021-05-17 16:50:30|10377.4|10367.4|10377.8|10367.8|10378.1|10368.1|10377.3|10367.3|5
1621270240000|2021-05-17 16:50:40|10378|10368|10378.5|10368.5|10378.9|10368.9|10378|10368|8
1621270250000|2021-05-17 16:50:50|10378.6|10368.6|10378.5|10368.5|10378.6|10368.6|10378.5|10368.5|4
1621270260000|2021-05-17 16:51:00|10378.6|10368.6|10378.5|10368.5|10378.6|10368.6|10378.5|10368.5|4
1621270270000|2021-05-17 16:51:10|10378.6|10368.6|10378.9|10368.9|10378.9|10368.9|10378.6|10368.6|2
1621270280000|2021-05-17 16:51:20|10378.1|10368.1|10378.1|10368.1|10378.1|10368.1|10378.1|10368.1|1
1621270290000|2021-05-17 16:51:30|10378.4|10368.4|10378.9|10368.9|10378.9|10368.9|10378.4|10368.4|5
1621270300000|2021-05-17 16:51:40|10378.6|10368.6|10378.6|10368.6|10378.6|10368.6|10378.6|10368.6|1
1621270310000|2021-05-17 16:51:50|10378.3|10368.3|10378.4|10368.4|10378.9|10368.9|10378.3|10368.3|6
1621270320000|2021-05-17 16:52:00|10378.1|10368.1|10378.1|10368.1|10378.1|10368.1|10378.1|10368.1|1
1621270330000|2021-05-17 16:52:10|10378.4|10368.4|10378.4|10368.4|10378.4|10368.4|10378.1|10368.1|3
1621270340000|2021-05-17 16:52:20|10378.9|10368.9|10378.9|10368.9|10378.9|10368.9|10378.6|10368.6|3
1621270360000|2021-05-17 16:52:40|10379.1|10369.1|10378.9|10368.9|10379.1|10369.1|10378.9|10368.9|2
1621270370000|2021-05-17 16:52:50|10379.1|10369.1|10379.1|10369.1|10379.1|10369.1|10379.1|10369.1|1
1621270380000|2021-05-17 16:53:00|10378.9|10368.9|10379.1|10369.1|10379.1|10369.1|10378.9|10368.9|2
1621270390000|2021-05-17 16:53:10|10378.9|10368.9|10378.9|10368.9|10378.9|10368.9|10378.9|10368.9|1
1621270400000|2021-05-17 16:53:20|10379.1|10369.1|10378.9|10368.9|10379.1|10369.1|10378.9|10368.9|2
1621270420000|2021-05-17 16:53:40|10379|10369|10379.1|10369.1|10379.1|10369.1|10379|10369|2
1621270430000|2021-05-17 16:53:50|10378.9|10368.9|10378|10368|10378.9|10368.9|10377.8|10367.8|7
1621270440000|2021-05-17 16:54:00|10377.4|10367.4|10376|10366|10377.4|10367.4|10376|10366|7
1621270450000|2021-05-17 16:54:10|10376.1|10366.1|10376.5|10366.5|10376.5|10366.5|10376.1|10366.1|2
1621270460000|2021-05-17 16:54:20|10377|10367|10377.8|10367.8|10378.4|10368.4|10376.5|10366.5|9
1621270470000|2021-05-17 16:54:30|10377.4|10367.4|10377.4|10367.4|10377.4|10367.4|10377.4|10367.4|1
1621270480000|2021-05-17 16:54:40|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|1
1621270500000|2021-05-17 16:55:00|10377.3|10367.3|10377.3|10367.3|10377.3|10367.3|10376.5|10366.5|4
1621270510000|2021-05-17 16:55:10|10377|10367|10376.8|10366.8|10377|10367|10376.8|10366.8|2
1621270520000|2021-05-17 16:55:20|10376.5|10366.5|10376|10366|10376.8|10366.8|10376|10366|6
1621270530000|2021-05-17 16:55:30|10376.3|10366.3|10376.5|10366.5|10376.5|10366.5|10376.3|10366.3|2
1621270540000|2021-05-17 16:55:40|10376.3|10366.3|10374|10364|10376.8|10366.8|10373.4|10363.4|10
1621270550000|2021-05-17 16:55:50|10374.3|10364.3|10375.3|10365.3|10375.5|10365.5|10374.3|10364.3|5
1621270560000|2021-05-17 16:56:00|10375.6|10365.6|10376.5|10366.5|10376.5|10366.5|10375.6|10365.6|4
1621270570000|2021-05-17 16:56:10|10376.8|10366.8|10376.5|10366.5|10376.8|10366.8|10376.5|10366.5|2
1621270580000|2021-05-17 16:56:20|10376.3|10366.3|10375.9|10365.9|10376.3|10366.3|10375.3|10365.3|8
1621270590000|2021-05-17 16:56:30|10376.1|10366.1|10376.3|10366.3|10376.3|10366.3|10376.1|10366.1|2
1621270600000|2021-05-17 16:56:40|10376.5|10366.5|10376.5|10366.5|10376.5|10366.5|10376.5|10366.5|1
1621270610000|2021-05-17 16:56:50|10377|10367|10377|10367|10377|10367|10377|10367|1
1621270620000|2021-05-17 16:57:00|10376.8|10366.8|10379.1|10369.1|10379.1|10369.1|10376.8|10366.8|8
1621270630000|2021-05-17 16:57:10|10378|10368|10377.9|10367.9|10378|10368|10377.8|10367.8|3
1621270640000|2021-05-17 16:57:20|10377.5|10367.5|10378.5|10368.5|10378.5|10368.5|10377.5|10367.5|6
1621270650000|2021-05-17 16:57:30|10378.3|10368.3|10378.5|10368.5|10378.8|10368.8|10378.3|10368.3|3
1621270660000|2021-05-17 16:57:40|10378.3|10368.3|10378.3|10368.3|10379|10369|10377.8|10367.8|9
1621270670000|2021-05-17 16:57:50|10378|10368|10377.8|10367.8|10378|10368|10377.8|10367.8|2
1621270680000|2021-05-17 16:58:00|10377.5|10367.5|10378|10368|10378|10368|10376.3|10366.3|7
1621270690000|2021-05-17 16:58:10|10378.3|10368.3|10379.9|10369.9|10380.5|10370.5|10378.3|10368.3|11
1621270700000|2021-05-17 16:58:20|10380|10370|10381.3|10371.3|10381.3|10371.3|10380|10370|6
1621270710000|2021-05-17 16:58:30|10381.4|10371.4|10381.8|10371.8|10382|10372|10381.4|10371.4|5
1621270730000|2021-05-17 16:58:50|10382|10372|10381.8|10371.8|10382|10372|10381|10371|7
1621270740000|2021-05-17 16:59:00|10382|10372|10379|10369|10384.8|10374.8|10379|10369|15
1621270750000|2021-05-17 16:59:10|10378.8|10368.8|10377|10367|10378.8|10368.8|10376.3|10366.3|10
1621270760000|2021-05-17 16:59:20|10376.3|10366.3|10381|10371|10382|10372|10375.6|10365.6|19
1621296120000|2021-05-18 00:02:00|10409.8|10399.8|10409.4|10399.4|10410|10400|10409.4|10399.4|4
1621296160000|2021-05-18 00:02:40|10409.3|10399.3|10409.3|10399.3|10409.3|10399.3|10409.3|10399.3|1
1621296170000|2021-05-18 00:02:50|10408.8|10398.8|10409.3|10399.3|10409.3|10399.3|10408.8|10398.8|2
1621296260000|2021-05-18 00:04:20|10409.6|10399.6|10409.4|10399.4|10409.6|10399.6|10409.4|10399.4|2
1621296320000|2021-05-18 00:05:20|10409.3|10399.3|10409.3|10399.3|10409.3|10399.3|10409.3|10399.3|1
1621296390000|2021-05-18 00:06:30|10408.4|10398.4|10408.6|10398.6|10408.6|10398.6|10408.4|10398.4|2
1621296440000|2021-05-18 00:07:20|10408.4|10398.4|10408.4|10398.4|10408.4|10398.4|10408.4|10398.4|1
1621296460000|2021-05-18 00:07:40|10408.6|10398.6|10408.4|10398.4|10408.6|10398.6|10408.4|10398.4|10
1621296470000|2021-05-18 00:07:50|10408.3|10398.3|10408.3|10398.3|10408.3|10398.3|10408.3|10398.3|1
1621296480000|2021-05-18 00:08:00|10407.9|10397.9|10407.4|10397.4|10407.9|10397.9|10407.4|10397.4|5
1621296490000|2021-05-18 00:08:10|10407.8|10397.8|10408.1|10398.1|10408.1|10398.1|10407.8|10397.8|2
1621296510000|2021-05-18 00:08:30|10408.4|10398.4|10408.1|10398.1|10408.4|10398.4|10408.1|10398.1|4
1621296550000|2021-05-18 00:09:10|10408.4|10398.4|10409.1|10399.1|10409.1|10399.1|10408.4|10398.4|5
1621296570000|2021-05-18 00:09:30|10408.9|10398.9|10408.9|10398.9|10408.9|10398.9|10408.9|10398.9|1
1621296580000|2021-05-18 00:09:40|10409.1|10399.1|10410.3|10400.3|10410.3|10400.3|10409.1|10399.1|4
1621296600000|2021-05-18 00:10:00|10410.4|10400.4|10410.4|10400.4|10410.4|10400.4|10410.4|10400.4|1
1621296610000|2021-05-18 00:10:10|10410.5|10400.5|10412.1|10402.1|10412.1|10402.1|10410.5|10400.5|2
1621296620000|2021-05-18 00:10:20|10412.9|10402.9|10413.8|10403.8|10413.8|10403.8|10412.9|10402.9|6
1621296630000|2021-05-18 00:10:30|10414|10404|10417.9|10407.9|10420.1|10410.1|10414|10404|9
1621296640000|2021-05-18 00:10:40|10417.6|10407.6|10417.4|10407.4|10417.6|10407.6|10417.4|10407.4|2
1621296650000|2021-05-18 00:10:50|10417.3|10407.3|10417.3|10407.3|10417.3|10407.3|10417.3|10407.3|1
1621296660000|2021-05-18 00:11:00|10417.1|10407.1|10415.5|10405.5|10417.1|10407.1|10415.5|10405.5|3
1621296680000|2021-05-18 00:11:20|10415.3|10405.3|10414.4|10404.4|10415.3|10405.3|10414.4|10404.4|4
1621296700000|2021-05-18 00:11:40|10414.6|10404.6|10415.4|10405.4|10415.4|10405.4|10414.6|10404.6|2
1621296710000|2021-05-18 00:11:50|10416.8|10406.8|10418.6|10408.6|10418.6|10408.6|10416.8|10406.8|2
1621296720000|2021-05-18 00:12:00|10418.5|10408.5|10419.4|10409.4|10419.4|10409.4|10418.5|10408.5|3
1621296730000|2021-05-18 00:12:10|10419.1|10409.1|10420.9|10410.9|10420.9|10410.9|10419.1|10409.1|2
1621296760000|2021-05-18 00:12:40|10421.4|10411.4|10420.9|10410.9|10421.4|10411.4|10420.9|10410.9|3
1621296810000|2021-05-18 00:13:30|10422.9|10412.9|10421.4|10411.4|10423|10413|10421.4|10411.4|4
1621296820000|2021-05-18 00:13:40|10421.1|10411.1|10421.1|10411.1|10421.1|10411.1|10421.1|10411.1|1
1621296840000|2021-05-18 00:14:00|10421.3|10411.3|10423.6|10413.6|10423.6|10413.6|10421.3|10411.3|4
1621296850000|2021-05-18 00:14:10|10423.5|10413.5|10423.6|10413.6|10423.6|10413.6|10423.5|10413.5|2
1621296870000|2021-05-18 00:14:30|10423.5|10413.5|10423.4|10413.4|10423.5|10413.5|10423.4|10413.4|2
1621296880000|2021-05-18 00:14:40|10422.6|10412.6|10423.3|10413.3|10423.3|10413.3|10422.5|10412.5|3
1621296900000|2021-05-18 00:15:00|10422.6|10412.6|10422.4|10412.4|10422.6|10412.6|10422.4|10412.4|2
1621296910000|2021-05-18 00:15:10|10423.6|10413.6|10423.6|10413.6|10423.6|10413.6|10423.6|10413.6|1
1621296940000|2021-05-18 00:15:40|10422.9|10412.9|10423.6|10413.6|10423.6|10413.6|10422.9|10412.9|2
1621296950000|2021-05-18 00:15:50|10423.8|10413.8|10424.4|10414.4|10424.4|10414.4|10423.8|10413.8|2
1621296960000|2021-05-18 00:16:00|10425.4|10415.4|10424.9|10414.9|10425.4|10415.4|10424.9|10414.9|2
1621296970000|2021-05-18 00:16:10|10425.9|10415.9|10424.9|10414.9|10425.9|10415.9|10424.9|10414.9|3
1621296980000|2021-05-18 00:16:20|10425|10415|10425.6|10415.6|10425.9|10415.9|10425|10415|3
1621296990000|2021-05-18 00:16:30|10426.3|10416.3|10426.3|10416.3|10426.3|10416.3|10426.3|10416.3|1
1621297000000|2021-05-18 00:16:40|10426.5|10416.5|10427|10417|10427|10417|10426.5|10416.5|2
1621297010000|2021-05-18 00:16:50|10427.6|10417.6|10427.6|10417.6|10427.6|10417.6|10427.6|10417.6|1
1621297050000|2021-05-18 00:17:30|10428.9|10418.9|10430.6|10420.6|10430.8|10420.8|10428.9|10418.9|3
1621297060000|2021-05-18 00:17:40|10431.9|10421.9|10431.6|10421.6|10431.9|10421.9|10431.6|10421.6|2
1621297080000|2021-05-18 00:18:00|10432|10422|10432.1|10422.1|10432.1|10422.1|10432|10422|2
1621297090000|2021-05-18 00:18:10|10432.6|10422.6|10432.6|10422.6|10432.6|10422.6|10432.6|10422.6|1
1621297120000|2021-05-18 00:18:40|10432.4|10422.4|10433.4|10423.4|10433.4|10423.4|10432.4|10422.4|3
1621297130000|2021-05-18 00:18:50|10432.9|10422.9|10433.4|10423.4|10433.4|10423.4|10432.9|10422.9|2
1621297140000|2021-05-18 00:19:00|10432.9|10422.9|10433.4|10423.4|10433.4|10423.4|10432.9|10422.9|2
1621297150000|2021-05-18 00:19:10|10433.5|10423.5|10433.6|10423.6|10433.6|10423.6|10433.5|10423.5|2
1621297160000|2021-05-18 00:19:20|10434.4|10424.4|10435.1|10425.1|10435.1|10425.1|10434.4|10424.4|5
1621297170000|2021-05-18 00:19:30|10435.3|10425.3|10435.3|10425.3|10435.3|10425.3|10435.3|10425.3|1
1621297180000|2021-05-18 00:19:40|10435.4|10425.4|10436.4|10426.4|10436.5|10426.5|10435.4|10425.4|5
1621297190000|2021-05-18 00:19:50|10436.6|10426.6|10436.8|10426.8|10436.8|10426.8|10436.6|10426.6|2
1621297200000|2021-05-18 00:20:00|10436.4|10426.4|10436.4|10426.4|10436.6|10426.6|10436.1|10426.1|5
1621297210000|2021-05-18 00:20:10|10435.9|10425.9|10435.5|10425.5|10435.9|10425.9|10435.5|10425.5|2
1621297220000|2021-05-18 00:20:20|10435.1|10425.1|10435.1|10425.1|10435.1|10425.1|10435.1|10425.1|1
1621297230000|2021-05-18 00:20:30|10435|10425|10435|10425|10435|10425|10435|10425|1
1621297260000|2021-05-18 00:21:00|10435.1|10425.1|10435.8|10425.8|10436.9|10426.9|10435.1|10425.1|9
1621297270000|2021-05-18 00:21:10|10435.4|10425.4|10435.4|10425.4|10435.4|10425.4|10435.4|10425.4|1
1621297280000|2021-05-18 00:21:20|10435.6|10425.6|10433.1|10423.1|10435.6|10425.6|10433.1|10423.1|7
1621297290000|2021-05-18 00:21:30|10433.5|10423.5|10434.5|10424.5|10434.6|10424.6|10433.5|10423.5|5
1621297300000|2021-05-18 00:21:40|10434.6|10424.6|10434.6|10424.6|10434.6|10424.6|10434.6|10424.6|1
1621297310000|2021-05-18 00:21:50|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|1
1621297320000|2021-05-18 00:22:00|10434.6|10424.6|10434.5|10424.5|10434.6|10424.6|10434.5|10424.5|2
1621297350000|2021-05-18 00:22:30|10434.6|10424.6|10434.6|10424.6|10434.6|10424.6|10434.6|10424.6|1
1621297380000|2021-05-18 00:23:00|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|1
1621297430000|2021-05-18 00:23:50|10434.6|10424.6|10434.6|10424.6|10434.6|10424.6|10434.6|10424.6|1
1621297440000|2021-05-18 00:24:00|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|10434.5|10424.5|1
1621297470000|2021-05-18 00:24:30|10435.8|10425.8|10437.1|10427.1|10437.1|10427.1|10435.8|10425.8|2
1621297500000|2021-05-18 00:25:00|10437|10427|10435.6|10425.6|10437|10427|10435.6|10425.6|4
1621297520000|2021-05-18 00:25:20|10435.9|10425.9|10435.4|10425.4|10435.9|10425.9|10434.9|10424.9|3
1621297590000|2021-05-18 00:26:30|10435.6|10425.6|10437|10427|10437|10427|10435.4|10425.4|4
1621297610000|2021-05-18 00:26:50|10437.3|10427.3|10437.5|10427.5|10437.5|10427.5|10437.3|10427.3|2
1621297660000|2021-05-18 00:27:40|10437.6|10427.6|10437.6|10427.6|10437.6|10427.6|10437.6|10427.6|1
1621297670000|2021-05-18 00:27:50|10437.4|10427.4|10437.4|10427.4|10437.4|10427.4|10437.4|10427.4|1
1621297720000|2021-05-18 00:28:40|10437.6|10427.6|10438.4|10428.4|10438.4|10428.4|10437.6|10427.6|2
1621297730000|2021-05-18 00:28:50|10438.5|10428.5|10442.8|10432.8|10442.8|10432.8|10438.5|10428.5|4
1621297760000|2021-05-18 00:29:20|10443.1|10433.1|10443.8|10433.8|10443.8|10433.8|10443.1|10433.1|2
1621297770000|2021-05-18 00:29:30|10443.5|10433.5|10443.8|10433.8|10443.8|10433.8|10443.5|10433.5|2
1621297780000|2021-05-18 00:29:40|10444|10434|10443.8|10433.8|10444|10434|10443.8|10433.8|2
1621297790000|2021-05-18 00:29:50|10443.6|10433.6|10443.6|10433.6|10443.6|10433.6|10443.6|10433.6|1
1621297820000|2021-05-18 00:30:20|10443.1|10433.1|10441.6|10431.6|10443.1|10433.1|10441.3|10431.3|4
1621297830000|2021-05-18 00:30:30|10440.6|10430.6|10439.8|10429.8|10440.6|10430.6|10439.6|10429.6|3
1621297840000|2021-05-18 00:30:40|10439.4|10429.4|10439.4|10429.4|10439.4|10429.4|10439.4|10429.4|1
1621297850000|2021-05-18 00:30:50|10439|10429|10438.4|10428.4|10439|10429|10438.4|10428.4|3
1621297860000|2021-05-18 00:31:00|10438|10428|10437.4|10427.4|10438|10428|10437.4|10427.4|3
1621297870000|2021-05-18 00:31:10|10437.8|10427.8|10438.9|10428.9|10438.9|10428.9|10437.8|10427.8|4
1621297880000|2021-05-18 00:31:20|10439|10429|10439.1|10429.1|10439.1|10429.1|10439|10429|2
1621297890000|2021-05-18 00:31:30|10439|10429|10438.5|10428.5|10439|10429|10438.5|10428.5|3
1621297900000|2021-05-18 00:31:40|10438.6|10428.6|10438.5|10428.5|10438.6|10428.6|10438.5|10428.5|2
1621297910000|2021-05-18 00:31:50|10438.1|10428.1|10437.5|10427.5|10438.1|10428.1|10437.5|10427.5|2
1621297930000|2021-05-18 00:32:10|10437.9|10427.9|10438.6|10428.6|10439|10429|10437.9|10427.9|4
1621297940000|2021-05-18 00:32:20|10438.5|10428.5|10438.1|10428.1|10438.5|10428.5|10438.1|10428.1|2
1621297950000|2021-05-18 00:32:30|10437.8|10427.8|10437.1|10427.1|10437.8|10427.8|10437.1|10427.1|2
1621297980000|2021-05-18 00:33:00|10435.9|10425.9|10437.3|10427.3|10437.3|10427.3|10435.9|10425.9|5
1621297990000|2021-05-18 00:33:10|10437.5|10427.5|10437.8|10427.8|10437.8|10427.8|10437.5|10427.5|8
1621298020000|2021-05-18 00:33:40|10437.4|10427.4|10437.4|10427.4|10437.4|10427.4|10437.4|10427.4|1
1621298030000|2021-05-18 00:33:50|10437|10427|10438|10428|10438|10428|10437|10427|3
1621298040000|2021-05-18 00:34:00|10437.5|10427.5|10436.8|10426.8|10437.5|10427.5|10436.8|10426.8|6
1621298070000|2021-05-18 00:34:30|10436.1|10426.1|10435.5|10425.5|10436.1|10426.1|10435.5|10425.5|2
1621298100000|2021-05-18 00:35:00|10434.8|10424.8|10434.9|10424.9|10434.9|10424.9|10434.8|10424.8|2
1621298110000|2021-05-18 00:35:10|10434.6|10424.6|10433.9|10423.9|10434.6|10424.6|10433.6|10423.6|3
1621298140000|2021-05-18 00:35:40|10433.4|10423.4|10433.6|10423.6|10433.6|10423.6|10433.4|10423.4|2
1621298150000|2021-05-18 00:35:50|10433.9|10423.9|10434.6|10424.6|10434.6|10424.6|10433.9|10423.9|2
1621298170000|2021-05-18 00:36:10|10434.9|10424.9|10435.6|10425.6|10435.6|10425.6|10434.9|10424.9|2
1621298180000|2021-05-18 00:36:20|10436.1|10426.1|10436.6|10426.6|10436.6|10426.6|10436.1|10426.1|2
1621298190000|2021-05-18 00:36:30|10435.1|10425.1|10436.3|10426.3|10436.3|10426.3|10435.1|10425.1|2
1621298200000|2021-05-18 00:36:40|10436.5|10426.5|10437.9|10427.9|10438.1|10428.1|10436.5|10426.5|3
1621298210000|2021-05-18 00:36:50|10438.1|10428.1|10441.1|10431.1|10441.1|10431.1|10438.1|10428.1|4
1621298220000|2021-05-18 00:37:00|10441.5|10431.5|10441.1|10431.1|10441.8|10431.8|10438.8|10428.8|13
1621298230000|2021-05-18 00:37:10|10441.4|10431.4|10441.6|10431.6|10441.6|10431.6|10441.4|10431.4|2
1621298240000|2021-05-18 00:37:20|10441.4|10431.4|10440.9|10430.9|10441.4|10431.4|10440.9|10430.9|3
1621298250000|2021-05-18 00:37:30|10441.4|10431.4|10442.3|10432.3|10442.3|10432.3|10441.4|10431.4|4
1621298260000|2021-05-18 00:37:40|10442|10432|10442.4|10432.4|10442.4|10432.4|10442|10432|2
1621298280000|2021-05-18 00:38:00|10442|10432|10442.6|10432.6|10442.6|10432.6|10441.5|10431.5|7
1621298290000|2021-05-18 00:38:10|10442.4|10432.4|10442.4|10432.4|10442.4|10432.4|10441.9|10431.9|5
1621298300000|2021-05-18 00:38:20|10442|10432|10441.5|10431.5|10442.4|10432.4|10441.5|10431.5|4
1621298310000|2021-05-18 00:38:30|10441.9|10431.9|10442|10432|10442.6|10432.6|10441.9|10431.9|4
1621298320000|2021-05-18 00:38:40|10442.6|10432.6|10442.4|10432.4|10442.6|10432.6|10442.4|10432.4|2
1621298330000|2021-05-18 00:38:50|10442.1|10432.1|10442.4|10432.4|10442.6|10432.6|10442.1|10432.1|4
1621298340000|2021-05-18 00:39:00|10442|10432|10441.5|10431.5|10442|10432|10441.5|10431.5|3
1621298350000|2021-05-18 00:39:10|10440.4|10430.4|10439.9|10429.9|10440.4|10430.4|10439.6|10429.6|4
1621298360000|2021-05-18 00:39:20|10440.1|10430.1|10440.6|10430.6|10440.6|10430.6|10439.9|10429.9|4
1621298370000|2021-05-18 00:39:30|10440.4|10430.4|10439.9|10429.9|10440.4|10430.4|10439.9|10429.9|3
1621298380000|2021-05-18 00:39:40|10439.8|10429.8|10438.6|10428.6|10439.8|10429.8|10438.6|10428.6|3
1621298390000|2021-05-18 00:39:50|10438.4|10428.4|10438.4|10428.4|10438.4|10428.4|10437.5|10427.5|4
1621298400000|2021-05-18 00:40:00|10438.1|10428.1|10438.4|10428.4|10438.4|10428.4|10438.1|10428.1|2
1621298410000|2021-05-18 00:40:10|10437.3|10427.3|10437.3|10427.3|10437.3|10427.3|10437.3|10427.3|1
1621298420000|2021-05-18 00:40:20|10437.4|10427.4|10437.4|10427.4|10437.9|10427.9|10437.4|10427.4|4
1621298430000|2021-05-18 00:40:30|10437|10427|10436.3|10426.3|10437|10427|10436.3|10426.3|4
1621298450000|2021-05-18 00:40:50|10436.9|10426.9|10436.9|10426.9|10436.9|10426.9|10436.9|10426.9|1
1621298470000|2021-05-18 00:41:10|10437|10427|10438.4|10428.4|10438.4|10428.4|10437|10427|2
1621298480000|2021-05-18 00:41:20|10439.3|10429.3|10439.3|10429.3|10439.3|10429.3|10439.3|10429.3|1
1621298490000|2021-05-18 00:41:30|10439.4|10429.4|10439.9|10429.9|10440.1|10430.1|10439.4|10429.4|3
1621298510000|2021-05-18 00:41:50|10439.6|10429.6|10439.1|10429.1|10439.6|10429.6|10439.1|10429.1|2
1621298530000|2021-05-18 00:42:10|10438.5|10428.5|10438.6|10428.6|10438.6|10428.6|10438.5|10428.5|2
1621298540000|2021-05-18 00:42:20|10438.4|10428.4|10438.4|10428.4|10438.4|10428.4|10438.4|10428.4|1
1621298550000|2021-05-18 00:42:30|10438.1|10428.1|10438.1|10428.1|10438.1|10428.1|10438.1|10428.1|1
1621298590000|2021-05-18 00:43:10|10437.8|10427.8|10436|10426|10437.8|10427.8|10436|10426|7
1621298600000|2021-05-18 00:43:20|10435.1|10425.1|10435.4|10425.4|10435.4|10425.4|10435.1|10425.1|2
1621298610000|2021-05-18 00:43:30|10435.1|10425.1|10434.9|10424.9|10435.1|10425.1|10433.6|10423.6|6
1621298620000|2021-05-18 00:43:40|10434.4|10424.4|10434.4|10424.4|10434.9|10424.9|10434.4|10424.4|3
1621298630000|2021-05-18 00:43:50|10435.3|10425.3|10434.9|10424.9|10435.3|10425.3|10434.4|10424.4|3
1621298640000|2021-05-18 00:44:00|10434.4|10424.4|10434.9|10424.9|10434.9|10424.9|10433.9|10423.9|4
1621298650000|2021-05-18 00:44:10|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|10434.4|10424.4|1
1621298660000|2021-05-18 00:44:20|10434.9|10424.9|10434.9|10424.9|10434.9|10424.9|10434.9|10424.9|1
1621298680000|2021-05-18 00:44:40|10435.1|10425.1|10437.1|10427.1|10437.1|10427.1|10435.1|10425.1|3
1621298690000|2021-05-18 00:44:50|10437|10427|10435|10425|10437|10427|10435|10425|5
1621298700000|2021-05-18 00:45:00|10434.6|10424.6|10436|10426|10436|10426|10433.6|10423.6|6
1621298710000|2021-05-18 00:45:10|10435.9|10425.9|10436|10426|10436.1|10426.1|10435.1|10425.1|5
1621298720000|2021-05-18 00:45:20|10435.6|10425.6|10437.9|10427.9|10437.9|10427.9|10435.6|10425.6|4
1621298730000|2021-05-18 00:45:30|10437.8|10427.8|10437.6|10427.6|10437.8|10427.8|10437.1|10427.1|6
1621298750000|2021-05-18 00:45:50|10437.5|10427.5|10437.5|10427.5|10437.5|10427.5|10437.1|10427.1|4
1621298760000|2021-05-18 00:46:00|10437.9|10427.9|10438.9|10428.9|10438.9|10428.9|10437.9|10427.9|2
1621298780000|2021-05-18 00:46:20|10439.1|10429.1|10439.1|10429.1|10439.1|10429.1|10439.1|10429.1|1
1621298790000|2021-05-18 00:46:30|10439.4|10429.4|10439.6|10429.6|10439.6|10429.6|10439.4|10429.4|2
1621298810000|2021-05-18 00:46:50|10439.5|10429.5|10439.9|10429.9|10439.9|10429.9|10439.5|10429.5|3
1621298840000|2021-05-18 00:47:20|10439.8|10429.8|10438.1|10428.1|10439.8|10429.8|10438.1|10428.1|6
1621298850000|2021-05-18 00:47:30|10438.4|10428.4|10438.1|10428.1|10439.6|10429.6|10438.1|10428.1|5
1621298860000|2021-05-18 00:47:40|10437.6|10427.6|10437.6|10427.6|10438.4|10428.4|10437.6|10427.6|9
1621298870000|2021-05-18 00:47:50|10438.1|10428.1|10438|10428|10438.1|10428.1|10437.5|10427.5|5
1621298880000|2021-05-18 00:48:00|10438.4|10428.4|10439.4|10429.4|10439.9|10429.9|10438.4|10428.4|6
1621298900000|2021-05-18 00:48:20|10438.9|10428.9|10439.8|10429.8|10439.8|10429.8|10438.4|10428.4|4
1621298920000|2021-05-18 00:48:40|10439.6|10429.6|10439.5|10429.5|10439.6|10429.6|10439.5|10429.5|2
1621298930000|2021-05-18 00:48:50|10439.6|10429.6|10437.5|10427.5|10439.6|10429.6|10437.5|10427.5|3
1621298940000|2021-05-18 00:49:00|10437.1|10427.1|10436.6|10426.6|10437.1|10427.1|10436.3|10426.3|4
1621298960000|2021-05-18 00:49:20|10436.9|10426.9|10433.1|10423.1|10436.9|10426.9|10432.9|10422.9|12
1621298970000|2021-05-18 00:49:30|10432.9|10422.9|10432.5|10422.5|10432.9|10422.9|10432.5|10422.5|3
1621298980000|2021-05-18 00:49:40|10432.9|10422.9|10433|10423|10433|10423|10432.9|10422.9|2
1621298990000|2021-05-18 00:49:50|10432.4|10422.4|10432.1|10422.1|10432.8|10422.8|10432.1|10422.1|5
1621299000000|2021-05-18 00:50:00|10432.4|10422.4|10432.4|10422.4|10432.4|10422.4|10432.4|10422.4|1
1621299010000|2021-05-18 00:50:10|10432.1|10422.1|10432.4|10422.4|10432.4|10422.4|10432.1|10422.1|2
1621299020000|2021-05-18 00:50:20|10432.1|10422.1|10432.4|10422.4|10432.4|10422.4|10432.1|10422.1|2
1621299030000|2021-05-18 00:50:30|10432.1|10422.1|10431.9|10421.9|10432.1|10422.1|10431.4|10421.4|5
1621299070000|2021-05-18 00:51:10|10431.8|10421.8|10431.4|10421.4|10431.8|10421.8|10431.4|10421.4|2
1621299080000|2021-05-18 00:51:20|10431.1|10421.1|10431.1|10421.1|10431.1|10421.1|10430.9|10420.9|3
1621299090000|2021-05-18 00:51:30|10430.9|10420.9|10429.8|10419.8|10430.9|10420.9|10429.8|10419.8|2
1621299100000|2021-05-18 00:51:40|10429.9|10419.9|10430.6|10420.6|10431.1|10421.1|10429.9|10419.9|3
1621299110000|2021-05-18 00:51:50|10431.1|10421.1|10431.4|10421.4|10431.4|10421.4|10431.1|10421.1|2
1621299130000|2021-05-18 00:52:10|10431.1|10421.1|10431.1|10421.1|10431.4|10421.4|10431.1|10421.1|3
1621299140000|2021-05-18 00:52:20|10431.4|10421.4|10431.1|10421.1|10431.4|10421.4|10431.1|10421.1|2
1621299150000|2021-05-18 00:52:30|10431.4|10421.4|10431.4|10421.4|10431.4|10421.4|10431.4|10421.4|1
1621299170000|2021-05-18 00:52:50|10431.1|10421.1|10430.6|10420.6|10431.4|10421.4|10430.6|10420.6|3
1621299180000|2021-05-18 00:53:00|10430.5|10420.5|10431.4|10421.4|10431.4|10421.4|10430.3|10420.3|5
1621299200000|2021-05-18 00:53:20|10431.5|10421.5|10432.9|10422.9|10432.9|10422.9|10431.5|10421.5|3
1621299210000|2021-05-18 00:53:30|10432.6|10422.6|10432.6|10422.6|10432.6|10422.6|10432.6|10422.6|1
1621299240000|2021-05-18 00:54:00|10432.5|10422.5|10432.8|10422.8|10432.8|10422.8|10432.5|10422.5|4
1621299250000|2021-05-18 00:54:10|10432.9|10422.9|10432.4|10422.4|10432.9|10422.9|10432.4|10422.4|3
1621299260000|2021-05-18 00:54:20|10432.6|10422.6|10432.6|10422.6|10432.6|10422.6|10432.6|10422.6|1
1621299270000|2021-05-18 00:54:30|10433.8|10423.8|10431.9|10421.9|10433.8|10423.8|10431.9|10421.9|5
1621299290000|2021-05-18 00:54:50|10431.8|10421.8|10431.9|10421.9|10431.9|10421.9|10431.8|10421.8|2
1621299300000|2021-05-18 00:55:00|10431.8|10421.8|10431.1|10421.1|10431.8|10421.8|10431.1|10421.1|2
1621299310000|2021-05-18 00:55:10|10430.8|10420.8|10429.3|10419.3|10430.8|10420.8|10428.9|10418.9|5
1621299320000|2021-05-18 00:55:20|10429.6|10419.6|10429.3|10419.3|10429.8|10419.8|10429.3|10419.3|4
1621299330000|2021-05-18 00:55:30|10429|10419|10428.9|10418.9|10429|10419|10428.4|10418.4|4
1621299340000|2021-05-18 00:55:40|10428.6|10418.6|10431.5|10421.5|10431.5|10421.5|10428.6|10418.6|6
1621299350000|2021-05-18 00:55:50|10431.4|10421.4|10431.3|10421.3|10431.4|10421.4|10431|10421|3
1621299370000|2021-05-18 00:56:10|10431|10421|10429.4|10419.4|10431|10421|10429.4|10419.4|7
1621299380000|2021-05-18 00:56:20|10429.8|10419.8|10429.8|10419.8|10429.8|10419.8|10429.8|10419.8|1
1621299390000|2021-05-18 00:56:30|10429.9|10419.9|10429.9|10419.9|10429.9|10419.9|10429.9|10419.9|1
1621299400000|2021-05-18 00:56:40|10430|10420|10429.9|10419.9|10430|10420|10429.9|10419.9|2
1621299410000|2021-05-18 00:56:50|10430.1|10420.1|10429.9|10419.9|10430.1|10420.1|10429.9|10419.9|2
1621299420000|2021-05-18 00:57:00|10430.1|10420.1|10429.9|10419.9|10430.1|10420.1|10429.9|10419.9|2
1621299430000|2021-05-18 00:57:10|10431.1|10421.1|10432.9|10422.9|10432.9|10422.9|10431.1|10421.1|2
1621299440000|2021-05-18 00:57:20|10433|10423|10433.4|10423.4|10433.4|10423.4|10433|10423|2
1621299470000|2021-05-18 00:57:50|10433.6|10423.6|10433.9|10423.9|10433.9|10423.9|10433.6|10423.6|2
1621299480000|2021-05-18 00:58:00|10434|10424|10433.9|10423.9|10434.4|10424.4|10433.9|10423.9|3
1621299490000|2021-05-18 00:58:10|10433.8|10423.8|10433.9|10423.9|10433.9|10423.9|10433.8|10423.8|2
1621299520000|2021-05-18 00:58:40|10434.1|10424.1|10434.1|10424.1|10434.1|10424.1|10434.1|10424.1|1
1621299530000|2021-05-18 00:58:50|10434.4|10424.4|10435.4|10425.4|10435.4|10425.4|10434.4|10424.4|2
1621299550000|2021-05-18 00:59:10|10435.9|10425.9|10437.4|10427.4|10437.4|10427.4|10435.9|10425.9|5
1621299560000|2021-05-18 00:59:20|10437.8|10427.8|10438.8|10428.8|10438.8|10428.8|10437.8|10427.8|5
1621299570000|2021-05-18 00:59:30|10438.4|10428.4|10438.6|10428.6|10438.6|10428.6|10438.4|10428.4|2
1621299580000|2021-05-18 00:59:40|10438.9|10428.9|10438.8|10428.8|10438.9|10428.9|10438.8|10428.8|2
1621299590000|2021-05-18 00:59:50|10438.6|10428.6|10438|10428|10438.6|10428.6|10437.1|10427.1|4
1621299600000|2021-05-18 01:00:00|10439.4|10429.4|10450.8|10440.8|10450.8|10440.8|10438.9|10428.9|33
1621299610000|2021-05-18 01:00:10|10449.4|10439.4|10452.9|10442.9|10456.9|10446.9|10448.9|10438.9|27
1621299620000|2021-05-18 01:00:20|10453.3|10443.3|10455.4|10445.4|10455.4|10445.4|10448|10438|33
1621299630000|2021-05-18 01:00:30|10454.9|10444.9|10452.1|10442.1|10455.1|10445.1|10450.4|10440.4|26
1621299640000|2021-05-18 01:00:40|10451.8|10441.8|10454.1|10444.1|10454.1|10444.1|10448.4|10438.4|23
1621299650000|2021-05-18 01:00:50|10454.4|10444.4|10453.3|10443.3|10454.5|10444.5|10452.1|10442.1|13
1621299660000|2021-05-18 01:01:00|10454.4|10444.4|10456.4|10446.4|10458.9|10448.9|10454.4|10444.4|23
1621299670000|2021-05-18 01:01:10|10456.6|10446.6|10456.6|10446.6|10456.6|10446.6|10452.4|10442.4|21
1621299680000|2021-05-18 01:01:20|10457.4|10447.4|10453.4|10443.4|10457.4|10447.4|10453|10443|21
1621299690000|2021-05-18 01:01:30|10453.1|10443.1|10451.1|10441.1|10453.4|10443.4|10448.6|10438.6|25
1621299700000|2021-05-18 01:01:40|10451.6|10441.6|10454.6|10444.6|10457.1|10447.1|10450.6|10440.6|25
1621299710000|2021-05-18 01:01:50|10454.4|10444.4|10458.5|10448.5|10459.1|10449.1|10454.1|10444.1|16
1621299720000|2021-05-18 01:02:00|10458.6|10448.6|10466.3|10456.3|10466.9|10456.9|10458.6|10448.6|27
1621299730000|2021-05-18 01:02:10|10466.8|10456.8|10466.9|10456.9|10469.4|10459.4|10466|10456|25
1621299740000|2021-05-18 01:02:20|10466.3|10456.3|10460.5|10450.5|10466.3|10456.3|10460.5|10450.5|17
1621299750000|2021-05-18 01:02:30|10460.9|10450.9|10463.5|10453.5|10464.4|10454.4|10460.5|10450.5|14
1621299760000|2021-05-18 01:02:40|10463|10453|10462.4|10452.4|10464|10454|10460.6|10450.6|25
1621299770000|2021-05-18 01:02:50|10463.6|10453.6|10458.1|10448.1|10463.9|10453.9|10457.9|10447.9|12
1621299780000|2021-05-18 01:03:00|10460.1|10450.1|10457.9|10447.9|10460.8|10450.8|10457.6|10447.6|19
1621299790000|2021-05-18 01:03:10|10457.8|10447.8|10455|10445|10457.8|10447.8|10453.1|10443.1|21
1621299800000|2021-05-18 01:03:20|10455.1|10445.1|10451.8|10441.8|10455.1|10445.1|10451.8|10441.8|18
1621299810000|2021-05-18 01:03:30|10451.6|10441.6|10455.6|10445.6|10455.6|10445.6|10451.6|10441.6|17
1621299820000|2021-05-18 01:03:40|10455.4|10445.4|10455.1|10445.1|10455.6|10445.6|10455.1|10445.1|8
1621299830000|2021-05-18 01:03:50|10455.4|10445.4|10455.9|10445.9|10455.9|10445.9|10455.3|10445.3|9
1621299840000|2021-05-18 01:04:00|10456|10446|10464.6|10454.6|10464.6|10454.6|10456|10446|17
1621299850000|2021-05-18 01:04:10|10464.4|10454.4|10469.6|10459.6|10469.6|10459.6|10464.4|10454.4|23
1621299860000|2021-05-18 01:04:20|10469.3|10459.3|10468.4|10458.4|10469.6|10459.6|10467.5|10457.5|25
1621299870000|2021-05-18 01:04:30|10467.8|10457.8|10465.4|10455.4|10468.3|10458.3|10464.5|10454.5|19
1621299880000|2021-05-18 01:04:40|10465|10455|10457.3|10447.3|10465|10455|10457.1|10447.1|17
1621299890000|2021-05-18 01:04:50|10456.4|10446.4|10462.1|10452.1|10462.1|10452.1|10456.4|10446.4|14
1621299900000|2021-05-18 01:05:00|10461.4|10451.4|10457.4|10447.4|10463.1|10453.1|10457.1|10447.1|18
1621299910000|2021-05-18 01:05:10|10457.1|10447.1|10452.1|10442.1|10457.6|10447.6|10449.4|10439.4|21
1621299920000|2021-05-18 01:05:20|10452.3|10442.3|10452.6|10442.6|10455.9|10445.9|10451.9|10441.9|15
1621299930000|2021-05-18 01:05:30|10452.9|10442.9|10452.6|10442.6|10453.1|10443.1|10452.4|10442.4|5
1621299940000|2021-05-18 01:05:40|10452.9|10442.9|10449.1|10439.1|10453.1|10443.1|10449.1|10439.1|20
1621299950000|2021-05-18 01:05:50|10450.4|10440.4|10448.4|10438.4|10450.6|10440.6|10447.6|10437.6|11
1621299960000|2021-05-18 01:06:00|10448.6|10438.6|10449.1|10439.1|10449.1|10439.1|10446.8|10436.8|9
1621299970000|2021-05-18 01:06:10|10448.9|10438.9|10450.9|10440.9|10450.9|10440.9|10447.4|10437.4|17
1621299980000|2021-05-18 01:06:20|10450.8|10440.8|10449.9|10439.9|10450.8|10440.8|10449.9|10439.9|3
1621299990000|2021-05-18 01:06:30|10449.6|10439.6|10448.4|10438.4|10449.6|10439.6|10448|10438|9
1621300000000|2021-05-18 01:06:40|10449.3|10439.3|10448.3|10438.3|10449.3|10439.3|10447.9|10437.9|11
1621300010000|2021-05-18 01:06:50|10449.1|10439.1|10449.8|10439.8|10449.8|10439.8|10448.6|10438.6|11
1621300020000|2021-05-18 01:07:00|10450.1|10440.1|10450.8|10440.8|10451.5|10441.5|10450.1|10440.1|4
1621300030000|2021-05-18 01:07:10|10451.1|10441.1|10451.9|10441.9|10451.9|10441.9|10449.9|10439.9|11
1621300040000|2021-05-18 01:07:20|10451.6|10441.6|10452.1|10442.1|10452.8|10442.8|10451.5|10441.5|10
1621300050000|2021-05-18 01:07:30|10452.8|10442.8|10453|10443|10453.3|10443.3|10452.1|10442.1|8
1621300060000|2021-05-18 01:07:40|10453.9|10443.9|10453.9|10443.9|10454.4|10444.4|10453.9|10443.9|11
1621300070000|2021-05-18 01:07:50|10454|10444|10457.6|10447.6|10457.9|10447.9|10454|10444|13
1621300080000|2021-05-18 01:08:00|10458.1|10448.1|10460.9|10450.9|10461.1|10451.1|10458.1|10448.1|14
1621300090000|2021-05-18 01:08:10|10461.1|10451.1|10462.4|10452.4|10462.6|10452.6|10461.1|10451.1|5
1621300100000|2021-05-18 01:08:20|10463.1|10453.1|10464.1|10454.1|10465.3|10455.3|10463.1|10453.1|9
1621300110000|2021-05-18 01:08:30|10464.6|10454.6|10466.1|10456.1|10466.8|10456.8|10464.6|10454.6|14
1621300120000|2021-05-18 01:08:40|10465.6|10455.6|10465.9|10455.9|10465.9|10455.9|10462.4|10452.4|16
1621300130000|2021-05-18 01:08:50|10466|10456|10467.3|10457.3|10468.4|10458.4|10466|10456|13
1621300140000|2021-05-18 01:09:00|10467.4|10457.4|10464|10454|10467.4|10457.4|10463.8|10453.8|20
1621300150000|2021-05-18 01:09:10|10463.6|10453.6|10463.1|10453.1|10464.5|10454.5|10463.1|10453.1|7
1621300160000|2021-05-18 01:09:20|10463.3|10453.3|10459.3|10449.3|10465.4|10455.4|10457.8|10447.8|16
1621300170000|2021-05-18 01:09:30|10459|10449|10457.4|10447.4|10459|10449|10456.4|10446.4|9
1621300180000|2021-05-18 01:09:40|10458|10448|10460.6|10450.6|10461.1|10451.1|10458|10448|17
1621300190000|2021-05-18 01:09:50|10460.1|10450.1|10461.9|10451.9|10462.1|10452.1|10459.6|10449.6|16
1621300200000|2021-05-18 01:10:00|10461.5|10451.5|10463.9|10453.9|10465.1|10455.1|10461.5|10451.5|14
1621300210000|2021-05-18 01:10:10|10464.3|10454.3|10469|10459|10470.1|10460.1|10464.3|10454.3|15
1621300220000|2021-05-18 01:10:20|10469.3|10459.3|10472|10462|10472|10462|10469.3|10459.3|10
1621300230000|2021-05-18 01:10:30|10472.3|10462.3|10472.8|10462.8|10473.6|10463.6|10472.3|10462.3|14
1621300240000|2021-05-18 01:10:40|10472.5|10462.5|10472.6|10462.6|10473.3|10463.3|10471.4|10461.4|15
1621300250000|2021-05-18 01:10:50|10472.9|10462.9|10472.3|10462.3|10473.6|10463.6|10472|10462|16
1621300260000|2021-05-18 01:11:00|10472|10462|10473.6|10463.6|10473.6|10463.6|10471.4|10461.4|14
1621300270000|2021-05-18 01:11:10|10473.1|10463.1|10473.6|10463.6|10473.8|10463.8|10472.3|10462.3|12
1621300280000|2021-05-18 01:11:20|10473.1|10463.1|10473.6|10463.6|10473.8|10463.8|10473.1|10463.1|16
1621300290000|2021-05-18 01:11:30|10473.4|10463.4|10472.6|10462.6|10473.8|10463.8|10472.6|10462.6|8
1621300300000|2021-05-18 01:11:40|10472.9|10462.9|10473.1|10463.1|10473.6|10463.6|10472.9|10462.9|6
1621300310000|2021-05-18 01:11:50|10473.4|10463.4|10473.4|10463.4|10473.8|10463.8|10472.9|10462.9|10
1621300320000|2021-05-18 01:12:00|10473.6|10463.6|10472.1|10462.1|10473.6|10463.6|10472.1|10462.1|8
1621300330000|2021-05-18 01:12:10|10471.5|10461.5|10470.5|10460.5|10471.9|10461.9|10470.5|10460.5|10
1621300340000|2021-05-18 01:12:20|10470.4|10460.4|10470.5|10460.5|10471.5|10461.5|10470.4|10460.4|7
1621300350000|2021-05-18 01:12:30|10470.1|10460.1|10471.6|10461.6|10471.9|10461.9|10469.9|10459.9|8
1621300360000|2021-05-18 01:12:40|10471.9|10461.9|10473.6|10463.6|10473.6|10463.6|10471.9|10461.9|9
1621300370000|2021-05-18 01:12:50|10473.8|10463.8|10471.4|10461.4|10473.8|10463.8|10471.4|10461.4|9
1621300380000|2021-05-18 01:13:00|10471.6|10461.6|10471.1|10461.1|10471.9|10461.9|10470.9|10460.9|9
1621300390000|2021-05-18 01:13:10|10470.9|10460.9|10472.5|10462.5|10472.5|10462.5|10470.1|10460.1|14
1621300400000|2021-05-18 01:13:20|10472.6|10462.6|10472.9|10462.9|10472.9|10462.9|10471.9|10461.9|10
1621300410000|2021-05-18 01:13:30|10473.1|10463.1|10471.5|10461.5|10473.3|10463.3|10471.4|10461.4|11
1621300420000|2021-05-18 01:13:40|10472.9|10462.9|10471.6|10461.6|10472.9|10462.9|10471.6|10461.6|11
1621300430000|2021-05-18 01:13:50|10471.1|10461.1|10469.4|10459.4|10471.4|10461.4|10469.4|10459.4|17
1621300440000|2021-05-18 01:14:00|10470.6|10460.6|10469.6|10459.6|10471.1|10461.1|10469.6|10459.6|9
1621300450000|2021-05-18 01:14:10|10469.4|10459.4|10469|10459|10469.9|10459.9|10467.9|10457.9|12
1621300460000|2021-05-18 01:14:20|10468.6|10458.6|10466.6|10456.6|10468.6|10458.6|10466.6|10456.6|6
1621300470000|2021-05-18 01:14:30|10467.1|10457.1|10467.6|10457.6|10468|10458|10467.1|10457.1|5
1621300480000|2021-05-18 01:14:40|10467.9|10457.9|10467.9|10457.9|10467.9|10457.9|10467.3|10457.3|6
1621300490000|2021-05-18 01:14:50|10467.6|10457.6|10467.5|10457.5|10467.6|10457.6|10467.5|10457.5|2
1621300500000|2021-05-18 01:15:00|10467.6|10457.6|10470.6|10460.6|10471.4|10461.4|10467.6|10457.6|8
1621300510000|2021-05-18 01:15:10|10469.6|10459.6|10472.1|10462.1|10472.3|10462.3|10469.6|10459.6|12
1621300520000|2021-05-18 01:15:20|10472.5|10462.5|10476.6|10466.6|10477.1|10467.1|10472.5|10462.5|10
1621300530000|2021-05-18 01:15:30|10476.5|10466.5|10476.9|10466.9|10476.9|10466.9|10475.8|10465.8|14
1621300540000|2021-05-18 01:15:40|10477.3|10467.3|10475.4|10465.4|10477.3|10467.3|10474.9|10464.9|9
1621300550000|2021-05-18 01:15:50|10475.6|10465.6|10476.4|10466.4|10476.4|10466.4|10475.4|10465.4|7
1621300560000|2021-05-18 01:16:00|10476.5|10466.5|10474.9|10464.9|10476.5|10466.5|10474.4|10464.4|17
1621300570000|2021-05-18 01:16:10|10475.1|10465.1|10474.9|10464.9|10475.8|10465.8|10474.9|10464.9|8
1621300580000|2021-05-18 01:16:20|10475.4|10465.4|10475.4|10465.4|10475.4|10465.4|10474.1|10464.1|9
1621300590000|2021-05-18 01:16:30|10475.1|10465.1|10475.4|10465.4|10475.8|10465.8|10475.1|10465.1|10
1621300600000|2021-05-18 01:16:40|10475|10465|10475.3|10465.3|10475.3|10465.3|10475|10465|2
1621300610000|2021-05-18 01:16:50|10476.1|10466.1|10475.5|10465.5|10476.1|10466.1|10475.3|10465.3|9
1621300620000|2021-05-18 01:17:00|10475.4|10465.4|10475.1|10465.1|10475.6|10465.6|10474.3|10464.3|15
1621300630000|2021-05-18 01:17:10|10474.9|10464.9|10474.5|10464.5|10475.4|10465.4|10474.3|10464.3|10
1621300640000|2021-05-18 01:17:20|10475|10465|10475.5|10465.5|10475.6|10465.6|10474.9|10464.9|15
1621300650000|2021-05-18 01:17:30|10476|10466|10478.8|10468.8|10478.9|10468.9|10476|10466|13
1621300660000|2021-05-18 01:17:40|10479.5|10469.5|10479.1|10469.1|10479.8|10469.8|10478.9|10468.9|6
1621300670000|2021-05-18 01:17:50|10479.4|10469.4|10479.1|10469.1|10479.6|10469.6|10479.1|10469.1|8
1621300680000|2021-05-18 01:18:00|10478.6|10468.6|10479.3|10469.3|10479.3|10469.3|10478.6|10468.6|6
1621300690000|2021-05-18 01:18:10|10479.1|10469.1|10478.4|10468.4|10479.1|10469.1|10478.4|10468.4|3
1621300700000|2021-05-18 01:18:20|10478.3|10468.3|10479.5|10469.5|10479.6|10469.6|10478|10468|13
1621300710000|2021-05-18 01:18:30|10479.8|10469.8|10480.9|10470.9|10481.6|10471.6|10479.8|10469.8|6
1621300720000|2021-05-18 01:18:40|10481.4|10471.4|10481.4|10471.4|10481.4|10471.4|10481.4|10471.4|1
1621300730000|2021-05-18 01:18:50|10480.9|10470.9|10480.1|10470.1|10480.9|10470.9|10480.1|10470.1|3
1621300740000|2021-05-18 01:19:00|10479.9|10469.9|10479.1|10469.1|10479.9|10469.9|10478.9|10468.9|9
1621300750000|2021-05-18 01:19:10|10478.8|10468.8|10475.9|10465.9|10478.8|10468.8|10475.9|10465.9|12
1621300760000|2021-05-18 01:19:20|10476.4|10466.4|10477.4|10467.4|10477.6|10467.6|10476.4|10466.4|10
1621300770000|2021-05-18 01:19:30|10477.6|10467.6|10477.9|10467.9|10478.1|10468.1|10477.6|10467.6|3
1621300780000|2021-05-18 01:19:40|10477.4|10467.4|10478.6|10468.6|10478.6|10468.6|10477|10467|6
1621300790000|2021-05-18 01:19:50|10479|10469|10481.1|10471.1|10481.1|10471.1|10479|10469|4
1621300800000|2021-05-18 01:20:00|10480.6|10470.6|10480.6|10470.6|10480.6|10470.6|10480.6|10470.6|1
1621300810000|2021-05-18 01:20:10|10480.4|10470.4|10481.4|10471.4|10481.4|10471.4|10479.9|10469.9|11
1621300820000|2021-05-18 01:20:20|10481.1|10471.1|10481.4|10471.4|10482.1|10472.1|10480.9|10470.9|10
1621300830000|2021-05-18 01:20:30|10481.1|10471.1|10480.1|10470.1|10481.4|10471.4|10480|10470|11
1621300840000|2021-05-18 01:20:40|10480.4|10470.4|10481.1|10471.1|10481.5|10471.5|10480.4|10470.4|4
1621300860000|2021-05-18 01:21:00|10482.1|10472.1|10483|10473|10483|10473|10482.1|10472.1|7
1621300890000|2021-05-18 01:21:30|10482.8|10472.8|10480.4|10470.4|10482.8|10472.8|10480.4|10470.4|5
1621300900000|2021-05-18 01:21:40|10480.1|10470.1|10480|10470|10480.1|10470.1|10480|10470|2
1621300910000|2021-05-18 01:21:50|10480.1|10470.1|10480.3|10470.3|10480.5|10470.5|10480.1|10470.1|6
1621300920000|2021-05-18 01:22:00|10480.4|10470.4|10480.5|10470.5|10482.5|10472.5|10480.3|10470.3|15
1621300930000|2021-05-18 01:22:10|10480.3|10470.3|10479.9|10469.9|10480.5|10470.5|10479.9|10469.9|4
1621300950000|2021-05-18 01:22:30|10480.1|10470.1|10480.1|10470.1|10480.1|10470.1|10480.1|10470.1|1
1621300960000|2021-05-18 01:22:40|10480.3|10470.3|10479.9|10469.9|10480.6|10470.6|10479.9|10469.9|6
1621300980000|2021-05-18 01:23:00|10480.1|10470.1|10481.8|10471.8|10481.8|10471.8|10480.1|10470.1|5
1621300990000|2021-05-18 01:23:10|10481.9|10471.9|10480.6|10470.6|10482.1|10472.1|10480.6|10470.6|4
1621301000000|2021-05-18 01:23:20|10480.4|10470.4|10480.5|10470.5|10480.9|10470.9|10480.3|10470.3|7
1621301010000|2021-05-18 01:23:30|10480.8|10470.8|10480.4|10470.4|10480.9|10470.9|10480.1|10470.1|8
1621301020000|2021-05-18 01:23:40|10480.3|10470.3|10478.4|10468.4|10480.3|10470.3|10478.4|10468.4|5
1621301040000|2021-05-18 01:24:00|10478.3|10468.3|10477.6|10467.6|10478.6|10468.6|10477.6|10467.6|5
1621301050000|2021-05-18 01:24:10|10477.1|10467.1|10476.1|10466.1|10477.1|10467.1|10475.9|10465.9|8
1621301060000|2021-05-18 01:24:20|10476.4|10466.4|10474.9|10464.9|10476.4|10466.4|10474.9|10464.9|11
1621301070000|2021-05-18 01:24:30|10475.1|10465.1|10474.3|10464.3|10475.1|10465.1|10474.3|10464.3|4
1621301080000|2021-05-18 01:24:40|10474.4|10464.4|10475.1|10465.1|10475.1|10465.1|10474|10464|13
1621301090000|2021-05-18 01:24:50|10475.4|10465.4|10471.4|10461.4|10475.4|10465.4|10471.4|10461.4|10
1621301100000|2021-05-18 01:25:00|10471.3|10461.3|10471.3|10461.3|10471.3|10461.3|10470.4|10460.4|8
1621301110000|2021-05-18 01:25:10|10470.6|10460.6|10470.1|10460.1|10471.1|10461.1|10470.1|10460.1|12
1621301120000|2021-05-18 01:25:20|10469.6|10459.6|10469|10459|10469.9|10459.9|10468.9|10458.9|7
1621301130000|2021-05-18 01:25:30|10468.9|10458.9|10471.9|10461.9|10472|10462|10468.6|10458.6|16
1621301140000|2021-05-18 01:25:40|10472.1|10462.1|10468.3|10458.3|10472.1|10462.1|10468.3|10458.3|12
1621301150000|2021-05-18 01:25:50|10468.4|10458.4|10467.9|10457.9|10468.4|10458.4|10467.4|10457.4|9
1621301160000|2021-05-18 01:26:00|10467.6|10457.6|10468.9|10458.9|10468.9|10458.9|10467.6|10457.6|5
1621301170000|2021-05-18 01:26:10|10469.1|10459.1|10469.4|10459.4|10469.8|10459.8|10469|10459|13
1621301180000|2021-05-18 01:26:20|10469.3|10459.3|10469.1|10459.1|10469.3|10459.3|10468.4|10458.4|11
1621301190000|2021-05-18 01:26:30|10469|10459|10467.6|10457.6|10469.6|10459.6|10467.3|10457.3|16
1621301200000|2021-05-18 01:26:40|10467.8|10457.8|10469.1|10459.1|10469.1|10459.1|10467.5|10457.5|6
1621301210000|2021-05-18 01:26:50|10469.3|10459.3|10469.1|10459.1|10469.3|10459.3|10468|10458|3
1621301220000|2021-05-18 01:27:00|10469.4|10459.4|10466.9|10456.9|10469.4|10459.4|10466.8|10456.8|10
1621301230000|2021-05-18 01:27:10|10466.8|10456.8|10466.1|10456.1|10466.8|10456.8|10466.1|10456.1|3
1621301240000|2021-05-18 01:27:20|10464.6|10454.6|10464|10454|10464.6|10454.6|10464|10454|2
1621301250000|2021-05-18 01:27:30|10463.9|10453.9|10461.1|10451.1|10463.9|10453.9|10460.9|10450.9|7
1621301260000|2021-05-18 01:27:40|10461.4|10451.4|10462.4|10452.4|10463.4|10453.4|10461.4|10451.4|11
1621301270000|2021-05-18 01:27:50|10462|10452|10460.6|10450.6|10462.1|10452.1|10460.1|10450.1|7
1621301280000|2021-05-18 01:28:00|10460.8|10450.8|10460.1|10450.1|10461.1|10451.1|10459.8|10449.8|11
1621301290000|2021-05-18 01:28:10|10460|10450|10458.4|10448.4|10460|10450|10457|10447|12
1621301300000|2021-05-18 01:28:20|10458.5|10448.5|10460.4|10450.4|10461.1|10451.1|10458.5|10448.5|10
1621301310000|2021-05-18 01:28:30|10460.5|10450.5|10463.4|10453.4|10463.4|10453.4|10460.5|10450.5|7
1621301320000|2021-05-18 01:28:40|10462.6|10452.6|10462.6|10452.6|10463.6|10453.6|10462.1|10452.1|12
1621301330000|2021-05-18 01:28:50|10463.4|10453.4|10461.4|10451.4|10463.6|10453.6|10461.4|10451.4|7
1621301340000|2021-05-18 01:29:00|10461.9|10451.9|10461.9|10451.9|10461.9|10451.9|10461.1|10451.1|12
1621301350000|2021-05-18 01:29:10|10462.1|10452.1|10461.3|10451.3|10462.1|10452.1|10461.3|10451.3|8
1621301360000|2021-05-18 01:29:20|10461.6|10451.6|10463.8|10453.8|10464.1|10454.1|10461.6|10451.6|10
1621301370000|2021-05-18 01:29:30|10463.9|10453.9|10462.6|10452.6|10465.4|10455.4|10462.3|10452.3|20
1621301380000|2021-05-18 01:29:40|10462.3|10452.3|10461|10451|10462.3|10452.3|10461|10451|6
1621301390000|2021-05-18 01:29:50|10460.9|10450.9|10461.8|10451.8|10461.8|10451.8|10460.6|10450.6|5
1621301400000|2021-05-18 01:30:00|10461.6|10451.6|10458.4|10448.4|10461.8|10451.8|10457.6|10447.6|17
1621301410000|2021-05-18 01:30:10|10458.6|10448.6|10461.1|10451.1|10461.1|10451.1|10458.6|10448.6|14
1621301420000|2021-05-18 01:30:20|10460.6|10450.6|10462.1|10452.1|10464.1|10454.1|10460.1|10450.1|14
1621301430000|2021-05-18 01:30:30|10461.4|10451.4|10458.6|10448.6|10461.4|10451.4|10458.6|10448.6|8
1621301440000|2021-05-18 01:30:40|10458.5|10448.5|10458.1|10448.1|10458.5|10448.5|10455.8|10445.8|18
1621301450000|2021-05-18 01:30:50|10457.6|10447.6|10457.4|10447.4|10457.6|10447.6|10456|10446|13
1621301460000|2021-05-18 01:31:00|10457.6|10447.6|10456.9|10446.9|10457.9|10447.9|10456.1|10446.1|8
1621301480000|2021-05-18 01:31:20|10457|10447|10458.9|10448.9|10459.1|10449.1|10457|10447|7
1621301490000|2021-05-18 01:31:30|10458.8|10448.8|10457.1|10447.1|10458.8|10448.8|10456.6|10446.6|12
1621301500000|2021-05-18 01:31:40|10457.4|10447.4|10457.9|10447.9|10458.6|10448.6|10457.4|10447.4|6
1621301510000|2021-05-18 01:31:50|10458.4|10448.4|10458.1|10448.1|10459|10449|10458.1|10448.1|4
1621301520000|2021-05-18 01:32:00|10458.6|10448.6|10461.3|10451.3|10461.3|10451.3|10457.9|10447.9|10
1621301530000|2021-05-18 01:32:10|10462.4|10452.4|10459.9|10449.9|10462.5|10452.5|10459.4|10449.4|13
1621301540000|2021-05-18 01:32:20|10460|10450|10461.4|10451.4|10462.3|10452.3|10460|10450|10
1621301550000|2021-05-18 01:32:30|10461.9|10451.9|10463.4|10453.4|10463.4|10453.4|10461.4|10451.4|11
1621301560000|2021-05-18 01:32:40|10464.1|10454.1|10463.1|10453.1|10464.9|10454.9|10463.1|10453.1|6
1621301570000|2021-05-18 01:32:50|10463|10453|10464.3|10454.3|10464.3|10454.3|10463|10453|5
1621301580000|2021-05-18 01:33:00|10464|10454|10463.9|10453.9|10464|10454|10462.1|10452.1|12
1621301590000|2021-05-18 01:33:10|10464.1|10454.1|10464.6|10454.6|10466.5|10456.5|10464.1|10454.1|13
1621301600000|2021-05-18 01:33:20|10463.1|10453.1|10463.4|10453.4|10464.4|10454.4|10463.1|10453.1|6
1621301610000|2021-05-18 01:33:30|10463.9|10453.9|10465.9|10455.9|10465.9|10455.9|10463.5|10453.5|8
1621301620000|2021-05-18 01:33:40|10464.5|10454.5|10467|10457|10467.3|10457.3|10464.5|10454.5|16
1621301630000|2021-05-18 01:33:50|10467.3|10457.3|10469.4|10459.4|10470.1|10460.1|10467.3|10457.3|15
1621301640000|2021-05-18 01:34:00|10469.6|10459.6|10469|10459|10470.6|10460.6|10468.9|10458.9|11
1621301650000|2021-05-18 01:34:10|10469.3|10459.3|10468.4|10458.4|10469.3|10459.3|10468.4|10458.4|14
1621301660000|2021-05-18 01:34:20|10468.6|10458.6|10471.5|10461.5|10472.6|10462.6|10468.6|10458.6|16
1621301670000|2021-05-18 01:34:30|10471.8|10461.8|10473.6|10463.6|10473.6|10463.6|10471.8|10461.8|10
1621301680000|2021-05-18 01:34:40|10473.4|10463.4|10473.9|10463.9|10474.1|10464.1|10473.4|10463.4|6
1621301690000|2021-05-18 01:34:50|10474.3|10464.3|10473.9|10463.9|10474.3|10464.3|10473.6|10463.6|4
1621301700000|2021-05-18 01:35:00|10473.6|10463.6|10473.8|10463.8|10473.8|10463.8|10472.9|10462.9|9
1621301710000|2021-05-18 01:35:10|10473.4|10463.4|10473.1|10463.1|10473.8|10463.8|10473.1|10463.1|7
1621301720000|2021-05-18 01:35:20|10473|10463|10471.6|10461.6|10473|10463|10471.4|10461.4|4
1621301730000|2021-05-18 01:35:30|10471.3|10461.3|10472.3|10462.3|10472.5|10462.5|10470.3|10460.3|8
1621301740000|2021-05-18 01:35:40|10472|10462|10471.1|10461.1|10472|10462|10471|10461|4
1621301750000|2021-05-18 01:35:50|10470.9|10460.9|10470.8|10460.8|10470.9|10460.9|10470.8|10460.8|2
1621301760000|2021-05-18 01:36:00|10469.9|10459.9|10468.6|10458.6|10470.6|10460.6|10468.4|10458.4|13
1621301770000|2021-05-18 01:36:10|10468.4|10458.4|10465|10455|10468.9|10458.9|10465|10455|15
1621301780000|2021-05-18 01:36:20|10466.1|10456.1|10466.3|10456.3|10467.9|10457.9|10465.5|10455.5|14
1621301790000|2021-05-18 01:36:30|10466.4|10456.4|10464.4|10454.4|10466.6|10456.6|10464.4|10454.4|9
1621301800000|2021-05-18 01:36:40|10464.9|10454.9|10464.9|10454.9|10464.9|10454.9|10464.9|10454.9|1
1621301810000|2021-05-18 01:36:50|10465|10455|10459.6|10449.6|10466.4|10456.4|10459.5|10449.5|20
1621301820000|2021-05-18 01:37:00|10460|10450|10459.4|10449.4|10460|10450|10459.4|10449.4|3
1621301830000|2021-05-18 01:37:10|10458.6|10448.6|10457.4|10447.4|10458.6|10448.6|10456.6|10446.6|10
1621301840000|2021-05-18 01:37:20|10457.1|10447.1|10454.6|10444.6|10457.1|10447.1|10454.6|10444.6|8
1621301850000|2021-05-18 01:37:30|10454.3|10444.3|10452.6|10442.6|10454.5|10444.5|10451.9|10441.9|19
1621301860000|2021-05-18 01:37:40|10452.5|10442.5|10450.4|10440.4|10453.5|10443.5|10450.4|10440.4|18
1621301870000|2021-05-18 01:37:50|10451.4|10441.4|10452.1|10442.1|10452.3|10442.3|10450.9|10440.9|11
1621301880000|2021-05-18 01:38:00|10451.9|10441.9|10450.6|10440.6|10451.9|10441.9|10448.9|10438.9|15
1621301890000|2021-05-18 01:38:10|10450.9|10440.9|10449.9|10439.9|10451.4|10441.4|10449.9|10439.9|7
1621301900000|2021-05-18 01:38:20|10450|10440|10451.6|10441.6|10452.1|10442.1|10450|10440|7
1621301910000|2021-05-18 01:38:30|10451.1|10441.1|10450.9|10440.9|10451.1|10441.1|10449.1|10439.1|8
1621301920000|2021-05-18 01:38:40|10451.3|10441.3|10453.6|10443.6|10453.6|10443.6|10451.3|10441.3|5
1621301930000|2021-05-18 01:38:50|10453.5|10443.5|10450.1|10440.1|10453.5|10443.5|10450.1|10440.1|13
1621301940000|2021-05-18 01:39:00|10450.3|10440.3|10450.1|10440.1|10451.6|10441.6|10450.1|10440.1|13
1621301950000|2021-05-18 01:39:10|10450.9|10440.9|10454.9|10444.9|10454.9|10444.9|10450.6|10440.6|13
1621301960000|2021-05-18 01:39:20|10454.4|10444.4|10453.6|10443.6|10454.4|10444.4|10452.8|10442.8|11
1621301970000|2021-05-18 01:39:30|10454|10444|10454.9|10444.9|10454.9|10444.9|10453.6|10443.6|6
1621301980000|2021-05-18 01:39:40|10455.1|10445.1|10456.5|10446.5|10456.5|10446.5|10455.1|10445.1|10
1621301990000|2021-05-18 01:39:50|10456.1|10446.1|10454.5|10444.5|10456.1|10446.1|10454.5|10444.5|9
1621302000000|2021-05-18 01:40:00|10454.9|10444.9|10456.4|10446.4|10456.4|10446.4|10453.4|10443.4|12
1621302010000|2021-05-18 01:40:10|10456.3|10446.3|10459.1|10449.1|10459.1|10449.1|10455.9|10445.9|22
1621302020000|2021-05-18 01:40:20|10459.4|10449.4|10460.9|10450.9|10461|10451|10458.9|10448.9|19
1621302030000|2021-05-18 01:40:30|10460.4|10450.4|10461.9|10451.9|10461.9|10451.9|10460.4|10450.4|11
1621302040000|2021-05-18 01:40:40|10461.4|10451.4|10461.9|10451.9|10463|10453|10461.4|10451.4|16
1621302050000|2021-05-18 01:40:50|10461.4|10451.4|10462.9|10452.9|10462.9|10452.9|10461.4|10451.4|9
1621302060000|2021-05-18 01:41:00|10462.6|10452.6|10462.5|10452.5|10463.5|10453.5|10461.1|10451.1|21
1621302070000|2021-05-18 01:41:10|10462.6|10452.6|10462.6|10452.6|10463.4|10453.4|10462.6|10452.6|8
1621302080000|2021-05-18 01:41:20|10462.4|10452.4|10459.9|10449.9|10462.4|10452.4|10459|10449|17
1621302090000|2021-05-18 01:41:30|10459.6|10449.6|10460.4|10450.4|10460.6|10450.6|10458.6|10448.6|11
1621302100000|2021-05-18 01:41:40|10460.6|10450.6|10460.4|10450.4|10460.6|10450.6|10459.1|10449.1|12
1621302110000|2021-05-18 01:41:50|10460|10450|10460.3|10450.3|10461.1|10451.1|10459.4|10449.4|10
1621302120000|2021-05-18 01:42:00|10460.5|10450.5|10461.4|10451.4|10461.4|10451.4|10460.5|10450.5|8
1621302130000|2021-05-18 01:42:10|10461.1|10451.1|10463.1|10453.1|10463.1|10453.1|10460.1|10450.1|16
1621302140000|2021-05-18 01:42:20|10463.3|10453.3|10464.1|10454.1|10464.6|10454.6|10463.3|10453.3|11
1621302160000|2021-05-18 01:42:40|10464|10454|10462|10452|10464|10454|10462|10452|5
1621302170000|2021-05-18 01:42:50|10462.3|10452.3|10462.4|10452.4|10462.4|10452.4|10462.3|10452.3|2
1621302180000|2021-05-18 01:43:00|10462.9|10452.9|10462.4|10452.4|10463.1|10453.1|10462.4|10452.4|10
1621302190000|2021-05-18 01:43:10|10462.1|10452.1|10460.6|10450.6|10462.1|10452.1|10459.6|10449.6|17
1621302200000|2021-05-18 01:43:20|10460.4|10450.4|10462.1|10452.1|10462.1|10452.1|10460.4|10450.4|6
1621302210000|2021-05-18 01:43:30|10462|10452|10461.6|10451.6|10462|10452|10461.1|10451.1|9
1621302220000|2021-05-18 01:43:40|10461.3|10451.3|10461.3|10451.3|10461.5|10451.5|10461.1|10451.1|7
1621302230000|2021-05-18 01:43:50|10461.5|10451.5|10460.8|10450.8|10461.5|10451.5|10459.9|10449.9|7
1621302240000|2021-05-18 01:44:00|10461.1|10451.1|10461.1|10451.1|10461.6|10451.6|10459.4|10449.4|13
1621302250000|2021-05-18 01:44:10|10460.5|10450.5|10463.4|10453.4|10464.1|10454.1|10460.5|10450.5|11
1621302260000|2021-05-18 01:44:20|10463.5|10453.5|10462.3|10452.3|10464.5|10454.5|10462.3|10452.3|11
1621302270000|2021-05-18 01:44:30|10462|10452|10459.3|10449.3|10462.4|10452.4|10459.3|10449.3|13
1621302280000|2021-05-18 01:44:40|10458.9|10448.9|10457.9|10447.9|10459.4|10449.4|10457.4|10447.4|16
1621302290000|2021-05-18 01:44:50|10458.4|10448.4|10458.5|10448.5|10459.3|10449.3|10457.3|10447.3|12
1621302300000|2021-05-18 01:45:00|10458.9|10448.9|10453.6|10443.6|10459.1|10449.1|10453.4|10443.4|21
1621302310000|2021-05-18 01:45:10|10452.9|10442.9|10454.1|10444.1|10454.1|10444.1|10452.4|10442.4|19
1621302320000|2021-05-18 01:45:20|10454.8|10444.8|10455.1|10445.1|10455.1|10445.1|10453.9|10443.9|8
1621302330000|2021-05-18 01:45:30|10455.4|10445.4|10455.5|10445.5|10456.4|10446.4|10454.4|10444.4|12
1621302340000|2021-05-18 01:45:40|10455.9|10445.9|10455.6|10445.6|10457|10447|10455.4|10445.4|10
1621302350000|2021-05-18 01:45:50|10455.1|10445.1|10454.8|10444.8|10455.6|10445.6|10454.4|10444.4|11
1621302360000|2021-05-18 01:46:00|10454.4|10444.4|10454.9|10444.9|10454.9|10444.9|10453.9|10443.9|7
1621302370000|2021-05-18 01:46:10|10455|10445|10454.9|10444.9|10457|10447|10454.9|10444.9|7
1621302380000|2021-05-18 01:46:20|10455.3|10445.3|10452.1|10442.1|10455.3|10445.3|10451.9|10441.9|19
1621302390000|2021-05-18 01:46:30|10452.5|10442.5|10453.1|10443.1|10454.1|10444.1|10452.1|10442.1|15
1621302400000|2021-05-18 01:46:40|10452.6|10442.6|10453.6|10443.6|10453.6|10443.6|10452.1|10442.1|7
1621302410000|2021-05-18 01:46:50|10453.9|10443.9|10449.1|10439.1|10453.9|10443.9|10448.6|10438.6|19
1621302420000|2021-05-18 01:47:00|10449.5|10439.5|10449.4|10439.4|10451.9|10441.9|10449.4|10439.4|18
1621302430000|2021-05-18 01:47:10|10449.1|10439.1|10450.9|10440.9|10451.1|10441.1|10449.1|10439.1|8
1621302440000|2021-05-18 01:47:20|10449.5|10439.5|10449.6|10439.6|10451.4|10441.4|10449.4|10439.4|15
1621302450000|2021-05-18 01:47:30|10450.1|10440.1|10450.5|10440.5|10452.8|10442.8|10448.9|10438.9|18
1621302460000|2021-05-18 01:47:40|10450.4|10440.4|10449.9|10439.9|10450.5|10440.5|10447.1|10437.1|16
1621302470000|2021-05-18 01:47:50|10448.8|10438.8|10447.6|10437.6|10448.8|10438.8|10447.6|10437.6|7
1621302480000|2021-05-18 01:48:00|10446.8|10436.8|10447.1|10437.1|10447.6|10437.6|10446.5|10436.5|7
1621302490000|2021-05-18 01:48:10|10446.5|10436.5|10448.6|10438.6|10448.6|10438.6|10445.9|10435.9|7
1621302500000|2021-05-18 01:48:20|10448.9|10438.9|10449|10439|10449.6|10439.6|10448.6|10438.6|6
1621302510000|2021-05-18 01:48:30|10448.9|10438.9|10448.9|10438.9|10449.4|10439.4|10448.9|10438.9|7
1621302520000|2021-05-18 01:48:40|10449|10439|10449.1|10439.1|10449.4|10439.4|10449|10439|4
1621302530000|2021-05-18 01:48:50|10448.9|10438.9|10449.1|10439.1|10449.1|10439.1|10448.3|10438.3|5
1621302540000|2021-05-18 01:49:00|10448.9|10438.9|10449.1|10439.1|10449.1|10439.1|10448.9|10438.9|4
1621302550000|2021-05-18 01:49:10|10448.9|10438.9|10449.4|10439.4|10449.4|10439.4|10448.9|10438.9|7
1621302560000|2021-05-18 01:49:20|10449.8|10439.8|10451.4|10441.4|10452.1|10442.1|10449.8|10439.8|10
1621302570000|2021-05-18 01:49:30|10451.6|10441.6|10452.3|10442.3|10452.3|10442.3|10451.6|10441.6|2
1621302580000|2021-05-18 01:49:40|10452.1|10442.1|10452.1|10442.1|10452.5|10442.5|10451.9|10441.9|6
1621302590000|2021-05-18 01:49:50|10452.4|10442.4|10451.6|10441.6|10452.4|10442.4|10451.6|10441.6|6
1621302600000|2021-05-18 01:50:00|10451.1|10441.1|10452.1|10442.1|10452.1|10442.1|10449.6|10439.6|14
1621302610000|2021-05-18 01:50:10|10452.3|10442.3|10453.4|10443.4|10453.8|10443.8|10452.3|10442.3|10
1621302620000|2021-05-18 01:50:20|10454.1|10444.1|10454.4|10444.4|10454.6|10444.6|10454.1|10444.1|5
1621302630000|2021-05-18 01:50:30|10454|10444|10454|10444|10454.6|10444.6|10453.8|10443.8|11
1621302640000|2021-05-18 01:50:40|10454.4|10444.4|10454.4|10444.4|10454.4|10444.4|10454|10444|3
1621302650000|2021-05-18 01:50:50|10454.6|10444.6|10455|10445|10455|10445|10454|10444|7
1621302660000|2021-05-18 01:51:00|10454.8|10444.8|10449.1|10439.1|10455|10445|10449.1|10439.1|16
1621302670000|2021-05-18 01:51:10|10448.9|10438.9|10447.1|10437.1|10448.9|10438.9|10447|10437|12
1621302680000|2021-05-18 01:51:20|10447.5|10437.5|10451.3|10441.3|10451.3|10441.3|10447.1|10437.1|16
1621302690000|2021-05-18 01:51:30|10451.1|10441.1|10449.1|10439.1|10451.1|10441.1|10449.1|10439.1|9
1621302700000|2021-05-18 01:51:40|10449.4|10439.4|10447.8|10437.8|10449.4|10439.4|10447.4|10437.4|8
1621302710000|2021-05-18 01:51:50|10448.4|10438.4|10448|10438|10448.5|10438.5|10447.9|10437.9|9
1621302720000|2021-05-18 01:52:00|10447.9|10437.9|10449.9|10439.9|10449.9|10439.9|10447.9|10437.9|8
1621302730000|2021-05-18 01:52:10|10449.6|10439.6|10449|10439|10449.6|10439.6|10448.9|10438.9|9
1621302740000|2021-05-18 01:52:20|10449.4|10439.4|10448.9|10438.9|10450.6|10440.6|10448.9|10438.9|12
1621302750000|2021-05-18 01:52:30|10449.1|10439.1|10449.1|10439.1|10449.1|10439.1|10448.9|10438.9|3
1621302760000|2021-05-18 01:52:40|10448.9|10438.9|10448.8|10438.8|10449.5|10439.5|10448.8|10438.8|9
1621302770000|2021-05-18 01:52:50|10448.9|10438.9|10448.9|10438.9|10449.9|10439.9|10448.9|10438.9|10
1621302780000|2021-05-18 01:53:00|10448.4|10438.4|10449.1|10439.1|10449.1|10439.1|10448.1|10438.1|6
1621302790000|2021-05-18 01:53:10|10449|10439|10447.1|10437.1|10449|10439|10447.1|10437.1|9
1621302800000|2021-05-18 01:53:20|10447.3|10437.3|10449.4|10439.4|10450|10440|10447|10437|20
1621302810000|2021-05-18 01:53:30|10449.5|10439.5|10450.1|10440.1|10450.5|10440.5|10449.5|10439.5|5
1621302820000|2021-05-18 01:53:40|10449.8|10439.8|10448.6|10438.6|10449.8|10439.8|10448.1|10438.1|11
1621302830000|2021-05-18 01:53:50|10448.9|10438.9|10448.8|10438.8|10449.9|10439.9|10448.8|10438.8|8
1621302840000|2021-05-18 01:54:00|10449|10439|10448.9|10438.9|10449.4|10439.4|10448.6|10438.6|7
1621302850000|2021-05-18 01:54:10|10449|10439|10451.6|10441.6|10451.6|10441.6|10449|10439|12
1621302860000|2021-05-18 01:54:20|10452|10442|10452.6|10442.6|10452.8|10442.8|10452|10442|7
1621302870000|2021-05-18 01:54:30|10452.9|10442.9|10453.9|10443.9|10453.9|10443.9|10452.9|10442.9|9
1621302880000|2021-05-18 01:54:40|10453.8|10443.8|10453.9|10443.9|10453.9|10443.9|10453.4|10443.4|5
1621302890000|2021-05-18 01:54:50|10454|10444|10456.4|10446.4|10456.6|10446.6|10454|10444|10
1621302900000|2021-05-18 01:55:00|10456.5|10446.5|10456.9|10446.9|10457.1|10447.1|10456.5|10446.5|11
1621302910000|2021-05-18 01:55:10|10456.6|10446.6|10455.3|10445.3|10456.6|10446.6|10455.3|10445.3|9
1621302920000|2021-05-18 01:55:20|10455.5|10445.5|10456.3|10446.3|10456.8|10446.8|10455.5|10445.5|6
1621302930000|2021-05-18 01:55:30|10456.4|10446.4|10456.1|10446.1|10456.6|10446.6|10456.1|10446.1|4
1621302940000|2021-05-18 01:55:40|10455.6|10445.6|10454.5|10444.5|10455.6|10445.6|10454.1|10444.1|9
1621302950000|2021-05-18 01:55:50|10454.6|10444.6|10454.6|10444.6|10455.6|10445.6|10454.6|10444.6|6
1621302960000|2021-05-18 01:56:00|10454.5|10444.5|10457|10447|10457|10447|10454.3|10444.3|10
1621302970000|2021-05-18 01:56:10|10457.4|10447.4|10455.8|10445.8|10458|10448|10455.6|10445.6|11
1621302980000|2021-05-18 01:56:20|10455.5|10445.5|10455.3|10445.3|10455.5|10445.5|10455.3|10445.3|2
1621302990000|2021-05-18 01:56:30|10455.5|10445.5|10455.9|10445.9|10455.9|10445.9|10455.5|10445.5|3
1621303000000|2021-05-18 01:56:40|10456|10446|10457.1|10447.1|10457.5|10447.5|10456|10446|7
1621303010000|2021-05-18 01:56:50|10457.4|10447.4|10457.9|10447.9|10457.9|10447.9|10457.4|10447.4|2
1621303020000|2021-05-18 01:57:00|10457.4|10447.4|10457.9|10447.9|10457.9|10447.9|10457.4|10447.4|13
1621303030000|2021-05-18 01:57:10|10458|10448|10460.9|10450.9|10460.9|10450.9|10458|10448|10
1621303040000|2021-05-18 01:57:20|10461.1|10451.1|10461.3|10451.3|10461.9|10451.9|10461.1|10451.1|6
1621303050000|2021-05-18 01:57:30|10461.4|10451.4|10461.1|10451.1|10461.5|10451.5|10461.1|10451.1|5
1621303060000|2021-05-18 01:57:40|10461.4|10451.4|10460.8|10450.8|10463|10453|10460.8|10450.8|9
1621303070000|2021-05-18 01:57:50|10460.6|10450.6|10461.1|10451.1|10461.1|10451.1|10459.9|10449.9|9
1621303080000|2021-05-18 01:58:00|10460.6|10450.6|10460|10450|10460.9|10450.9|10458.9|10448.9|12
1621303090000|2021-05-18 01:58:10|10459.9|10449.9|10457.6|10447.6|10459.9|10449.9|10457.3|10447.3|14
1621303100000|2021-05-18 01:58:20|10457.4|10447.4|10457.4|10447.4|10457.6|10447.6|10457.4|10447.4|3
1621303110000|2021-05-18 01:58:30|10457.6|10447.6|10459.1|10449.1|10459.1|10449.1|10457.4|10447.4|10
1621303120000|2021-05-18 01:58:40|10459|10449|10459.3|10449.3|10459.6|10449.6|10459|10449|4
1621303130000|2021-05-18 01:58:50|10459.4|10449.4|10459.3|10449.3|10459.6|10449.6|10459.3|10449.3|3
1621303140000|2021-05-18 01:59:00|10459.4|10449.4|10457.4|10447.4|10459.4|10449.4|10457.4|10447.4|9
1621303150000|2021-05-18 01:59:10|10457|10447|10455.8|10445.8|10457|10447|10455.8|10445.8|3
1621303160000|2021-05-18 01:59:20|10455.9|10445.9|10455.9|10445.9|10456.3|10446.3|10455.6|10445.6|9
1621303170000|2021-05-18 01:59:30|10456.1|10446.1|10456.9|10446.9|10456.9|10446.9|10456.1|10446.1|4
1621303180000|2021-05-18 01:59:40|10456.6|10446.6|10456.4|10446.4|10456.6|10446.6|10456.1|10446.1|4
1621303190000|2021-05-18 01:59:50|10456.6|10446.6|10456.3|10446.3|10457.3|10447.3|10456.3|10446.3|4
1621303200000|2021-05-18 02:00:00|10456|10446|10456.3|10446.3|10456.3|10446.3|10455.6|10445.6|11
1621303210000|2021-05-18 02:00:10|10456|10446|10456.6|10446.6|10457|10447|10455.6|10445.6|13
1621303220000|2021-05-18 02:00:20|10457.9|10447.9|10458.8|10448.8|10458.9|10448.9|10457.9|10447.9|9
1621303230000|2021-05-18 02:00:30|10459.1|10449.1|10460.9|10450.9|10461.1|10451.1|10458.9|10448.9|11
1621303240000|2021-05-18 02:00:40|10460.6|10450.6|10460.6|10450.6|10460.6|10450.6|10460.6|10450.6|1
1621303250000|2021-05-18 02:00:50|10460.8|10450.8|10461.1|10451.1|10461.4|10451.4|10460.8|10450.8|5
1621303260000|2021-05-18 02:01:00|10460.9|10450.9|10460.5|10450.5|10461.4|10451.4|10460.5|10450.5|8
1621303270000|2021-05-18 02:01:10|10460.6|10450.6|10461|10451|10461|10451|10460.6|10450.6|3
1621303280000|2021-05-18 02:01:20|10461.1|10451.1|10460.5|10450.5|10461.1|10451.1|10460.5|10450.5|4
1621303290000|2021-05-18 02:01:30|10459.4|10449.4|10458.4|10448.4|10459.4|10449.4|10457.8|10447.8|10
1621303300000|2021-05-18 02:01:40|10458.6|10448.6|10461.6|10451.6|10461.9|10451.9|10458.6|10448.6|13
1621303310000|2021-05-18 02:01:50|10462|10452|10461.4|10451.4|10462.3|10452.3|10461.4|10451.4|8
1621303320000|2021-05-18 02:02:00|10461.6|10451.6|10461.9|10451.9|10462.1|10452.1|10461.4|10451.4|10
1621303330000|2021-05-18 02:02:10|10462.1|10452.1|10464|10454|10464|10454|10462.1|10452.1|16
1621303340000|2021-05-18 02:02:20|10465.1|10455.1|10465.4|10455.4|10465.6|10455.6|10463.9|10453.9|20
1621303350000|2021-05-18 02:02:30|10465.6|10455.6|10465.6|10455.6|10465.6|10455.6|10464.4|10454.4|12
1621303360000|2021-05-18 02:02:40|10465.9|10455.9|10465.5|10455.5|10467.5|10457.5|10465.5|10455.5|15
1621303370000|2021-05-18 02:02:50|10465.3|10455.3|10464.6|10454.6|10465.3|10455.3|10464.1|10454.1|9
1621303380000|2021-05-18 02:03:00|10464.9|10454.9|10465.9|10455.9|10468|10458|10464.9|10454.9|15
1621303390000|2021-05-18 02:03:10|10466|10456|10466.6|10456.6|10466.6|10456.6|10464.9|10454.9|7
1621303400000|2021-05-18 02:03:20|10466.9|10456.9|10467.4|10457.4|10468.4|10458.4|10466.9|10456.9|9
1621303410000|2021-05-18 02:03:30|10467.6|10457.6|10465.9|10455.9|10467.6|10457.6|10465.9|10455.9|7
1621303420000|2021-05-18 02:03:40|10466.1|10456.1|10466.1|10456.1|10466.6|10456.6|10465.6|10455.6|7
1621303430000|2021-05-18 02:03:50|10465.9|10455.9|10467.4|10457.4|10467.4|10457.4|10465|10455|9
1621303440000|2021-05-18 02:04:00|10466.1|10456.1|10465.8|10455.8|10466.4|10456.4|10465.3|10455.3|15
1621303450000|2021-05-18 02:04:10|10466.1|10456.1|10466|10456|10466.5|10456.5|10465.6|10455.6|11
1621303460000|2021-05-18 02:04:20|10466.4|10456.4|10469.3|10459.3|10469.6|10459.6|10466.4|10456.4|12
1621303470000|2021-05-18 02:04:30|10468.4|10458.4|10470.3|10460.3|10470.5|10460.5|10468.1|10458.1|12
1621303480000|2021-05-18 02:04:40|10469.9|10459.9|10473.5|10463.5|10473.6|10463.6|10469.9|10459.9|14
1621303490000|2021-05-18 02:04:50|10472.8|10462.8|10472.5|10462.5|10473.6|10463.6|10472.3|10462.3|13
1621303500000|2021-05-18 02:05:00|10473.1|10463.1|10473.3|10463.3|10474.3|10464.3|10473.1|10463.1|13
1621303510000|2021-05-18 02:05:10|10473.5|10463.5|10473.4|10463.4|10474.1|10464.1|10473.3|10463.3|11
1621303520000|2021-05-18 02:05:20|10473.6|10463.6|10472.4|10462.4|10473.6|10463.6|10472.3|10462.3|9
1621303530000|2021-05-18 02:05:30|10472.1|10462.1|10471.3|10461.3|10472.4|10462.4|10471.3|10461.3|13
1621303540000|2021-05-18 02:05:40|10471.4|10461.4|10472.4|10462.4|10472.4|10462.4|10471.4|10461.4|9
1621303560000|2021-05-18 02:06:00|10472.1|10462.1|10473.4|10463.4|10474.1|10464.1|10472.1|10462.1|16
1621303570000|2021-05-18 02:06:10|10473.5|10463.5|10473.5|10463.5|10474|10464|10473.4|10463.4|11
1621303580000|2021-05-18 02:06:20|10473.8|10463.8|10473.8|10463.8|10474.1|10464.1|10473.5|10463.5|8
1621303590000|2021-05-18 02:06:30|10473.5|10463.5|10473.5|10463.5|10474|10464|10473.1|10463.1|9
1621303600000|2021-05-18 02:06:40|10473.1|10463.1|10473|10463|10473.5|10463.5|10472.9|10462.9|12
1621303610000|2021-05-18 02:06:50|10472.8|10462.8|10471.9|10461.9|10472.8|10462.8|10471.4|10461.4|8
1621303620000|2021-05-18 02:07:00|10471.4|10461.4|10472.6|10462.6|10472.6|10462.6|10471.4|10461.4|10
1621303630000|2021-05-18 02:07:10|10472.5|10462.5|10472.6|10462.6|10473.4|10463.4|10472.5|10462.5|12
1621303640000|2021-05-18 02:07:20|10472.3|10462.3|10472.6|10462.6|10472.6|10462.6|10471.9|10461.9|7
1621303650000|2021-05-18 02:07:30|10472.3|10462.3|10469.3|10459.3|10472.6|10462.6|10469.1|10459.1|14
1621303660000|2021-05-18 02:07:40|10469.6|10459.6|10468.6|10458.6|10469.9|10459.9|10468.6|10458.6|11
1621303670000|2021-05-18 02:07:50|10469.6|10459.6|10470.3|10460.3|10471.1|10461.1|10469.6|10459.6|12
1621303680000|2021-05-18 02:08:00|10470.5|10460.5|10469.9|10459.9|10470.5|10460.5|10469.9|10459.9|12
1621303690000|2021-05-18 02:08:10|10470.1|10460.1|10467.8|10457.8|10470.5|10460.5|10467.6|10457.6|9
1621303700000|2021-05-18 02:08:20|10467.4|10457.4|10467.4|10457.4|10467.4|10457.4|10467.1|10457.1|3
1621303710000|2021-05-18 02:08:30|10467.9|10457.9|10467.9|10457.9|10468|10458|10467.6|10457.6|6
1621303720000|2021-05-18 02:08:40|10468.1|10458.1|10467.5|10457.5|10469.6|10459.6|10467.5|10457.5|11
1621303730000|2021-05-18 02:08:50|10467.8|10457.8|10468|10458|10468.9|10458.9|10467.6|10457.6|8
1621303740000|2021-05-18 02:09:00|10468.9|10458.9|10469.8|10459.8|10471.8|10461.8|10468.9|10458.9|11
1621303750000|2021-05-18 02:09:10|10469.5|10459.5|10469.4|10459.4|10470.1|10460.1|10469.1|10459.1|10
1621303760000|2021-05-18 02:09:20|10469.1|10459.1|10470.5|10460.5|10471.1|10461.1|10469.1|10459.1|10
1621303780000|2021-05-18 02:09:40|10470.1|10460.1|10470.4|10460.4|10471.8|10461.8|10470.1|10460.1|11
1621303790000|2021-05-18 02:09:50|10470.6|10460.6|10471.5|10461.5|10471.5|10461.5|10470.6|10460.6|3
1621303800000|2021-05-18 02:10:00|10471.1|10461.1|10472.5|10462.5|10473|10463|10470.6|10460.6|13
1621303810000|2021-05-18 02:10:10|10471.9|10461.9|10469.4|10459.4|10471.9|10461.9|10468.9|10458.9|8
1621303820000|2021-05-18 02:10:20|10469.1|10459.1|10470.3|10460.3|10470.4|10460.4|10467.9|10457.9|12
1621303830000|2021-05-18 02:10:30|10470.6|10460.6|10467.6|10457.6|10470.6|10460.6|10467.6|10457.6|9
1621303840000|2021-05-18 02:10:40|10467.4|10457.4|10466.1|10456.1|10467.4|10457.4|10466.1|10456.1|4
1621303850000|2021-05-18 02:10:50|10466.9|10456.9|10467.1|10457.1|10467.1|10457.1|10466.9|10456.9|2
1621303860000|2021-05-18 02:11:00|10467.3|10457.3|10467.4|10457.4|10468.4|10458.4|10467.1|10457.1|9
1621303870000|2021-05-18 02:11:10|10467.6|10457.6|10467.6|10457.6|10468.4|10458.4|10467.6|10457.6|4
1621303880000|2021-05-18 02:11:20|10467.9|10457.9|10467.5|10457.5|10467.9|10457.9|10467.5|10457.5|3
1621303890000|2021-05-18 02:11:30|10467.1|10457.1|10466.9|10456.9|10467.9|10457.9|10466.9|10456.9|9
1621303900000|2021-05-18 02:11:40|10467.1|10457.1|10467.1|10457.1|10467.6|10457.6|10467.1|10457.1|3
1621303910000|2021-05-18 02:11:50|10466.9|10456.9|10466.4|10456.4|10467.1|10457.1|10466.4|10456.4|4
1621303920000|2021-05-18 02:12:00|10465.6|10455.6|10464.8|10454.8|10465.6|10455.6|10464.4|10454.4|6
1621303930000|2021-05-18 02:12:10|10464.4|10454.4|10463.6|10453.6|10464.4|10454.4|10463.4|10453.4|15
1621303940000|2021-05-18 02:12:20|10463.9|10453.9|10465.9|10455.9|10465.9|10455.9|10463.6|10453.6|11
1621303950000|2021-05-18 02:12:30|10465.6|10455.6|10466.1|10456.1|10466.1|10456.1|10465.4|10455.4|5
1621303960000|2021-05-18 02:12:40|10466.3|10456.3|10466.3|10456.3|10467.1|10457.1|10465.9|10455.9|9
1621303970000|2021-05-18 02:12:50|10466.1|10456.1|10466.3|10456.3|10466.3|10456.3|10465.9|10455.9|3
1621303980000|2021-05-18 02:13:00|10465.9|10455.9|10466.1|10456.1|10466.4|10456.4|10465.9|10455.9|4
1621304000000|2021-05-18 02:13:20|10465.6|10455.6|10466.4|10456.4|10466.4|10456.4|10465.6|10455.6|6
1621304010000|2021-05-18 02:13:30|10466.5|10456.5|10466.3|10456.3|10466.5|10456.5|10466|10456|7
1621304020000|2021-05-18 02:13:40|10466|10456|10466.3|10456.3|10466.4|10456.4|10465.9|10455.9|4
1621304030000|2021-05-18 02:13:50|10465.9|10455.9|10467.4|10457.4|10467.4|10457.4|10465.9|10455.9|12
1621304040000|2021-05-18 02:14:00|10467|10457|10468.3|10458.3|10469|10459|10467|10457|14
1621304050000|2021-05-18 02:14:10|10468.6|10458.6|10469.6|10459.6|10469.6|10459.6|10467.9|10457.9|7
1621304060000|2021-05-18 02:14:20|10469.9|10459.9|10469.6|10459.6|10469.9|10459.9|10468.4|10458.4|12
1621304070000|2021-05-18 02:14:30|10469.9|10459.9|10468.6|10458.6|10470.4|10460.4|10468.6|10458.6|9
1621304080000|2021-05-18 02:14:40|10468.4|10458.4|10467.1|10457.1|10469.1|10459.1|10467.1|10457.1|13
1621304090000|2021-05-18 02:14:50|10466.9|10456.9|10467.1|10457.1|10467.6|10457.6|10466.4|10456.4|9
1621304100000|2021-05-18 02:15:00|10467.4|10457.4|10466.4|10456.4|10467.4|10457.4|10466.4|10456.4|11
1621304110000|2021-05-18 02:15:10|10466.3|10456.3|10466.3|10456.3|10466.5|10456.5|10465.6|10455.6|6
1621304120000|2021-05-18 02:15:20|10466.5|10456.5|10466.3|10456.3|10466.5|10456.5|10466.3|10456.3|4
1621304130000|2021-05-18 02:15:30|10466.4|10456.4|10468.1|10458.1|10468.1|10458.1|10466.4|10456.4|6
1621304140000|2021-05-18 02:15:40|10467.6|10457.6|10467.6|10457.6|10467.6|10457.6|10467.6|10457.6|1
1621304150000|2021-05-18 02:15:50|10467.4|10457.4|10466.4|10456.4|10467.4|10457.4|10466.1|10456.1|6
1621304160000|2021-05-18 02:16:00|10466.1|10456.1|10466.6|10456.6|10467.1|10457.1|10465.1|10455.1|6
1621304170000|2021-05-18 02:16:10|10467.1|10457.1|10466.6|10456.6|10467.1|10457.1|10466.6|10456.6|4
1621304180000|2021-05-18 02:16:20|10467.1|10457.1|10467.1|10457.1|10467.6|10457.6|10467.1|10457.1|6
1621304190000|2021-05-18 02:16:30|10467.4|10457.4|10467.4|10457.4|10467.4|10457.4|10467.1|10457.1|7
1621304200000|2021-05-18 02:16:40|10467.1|10457.1|10467.1|10457.1|10467.1|10457.1|10467.1|10457.1|1
1621304210000|2021-05-18 02:16:50|10466.6|10456.6|10466.6|10456.6|10467.1|10457.1|10466.6|10456.6|3
1621304220000|2021-05-18 02:17:00|10467.1|10457.1|10464.5|10454.5|10467.1|10457.1|10464.5|10454.5|6
1621304230000|2021-05-18 02:17:10|10464.6|10454.6|10465.4|10455.4|10465.4|10455.4|10464.6|10454.6|5
1621304240000|2021-05-18 02:17:20|10465.1|10455.1|10464.6|10454.6|10465.1|10455.1|10464.6|10454.6|2
1621304260000|2021-05-18 02:17:40|10465.1|10455.1|10465.1|10455.1|10465.1|10455.1|10465.1|10455.1|1
1621304270000|2021-05-18 02:17:50|10464.6|10454.6|10463.1|10453.1|10464.6|10454.6|10463.1|10453.1|3
1621304280000|2021-05-18 02:18:00|10463.4|10453.4|10463.1|10453.1|10463.4|10453.4|10463.1|10453.1|2
1621304290000|2021-05-18 02:18:10|10463.4|10453.4|10464.4|10454.4|10465|10455|10463.4|10453.4|4
1621304300000|2021-05-18 02:18:20|10463.9|10453.9|10464.5|10454.5|10464.5|10454.5|10463.9|10453.9|5
1621304310000|2021-05-18 02:18:30|10464.9|10454.9|10465.1|10455.1|10465.1|10455.1|10464.9|10454.9|2
1621304320000|2021-05-18 02:18:40|10465.4|10455.4|10465.9|10455.9|10465.9|10455.9|10465.4|10455.4|3
1621304330000|2021-05-18 02:18:50|10465.4|10455.4|10464.3|10454.3|10465.4|10455.4|10464.3|10454.3|4
1621304340000|2021-05-18 02:19:00|10463.9|10453.9|10464.3|10454.3|10464.3|10454.3|10463.9|10453.9|2
1621304350000|2021-05-18 02:19:10|10464.6|10454.6|10464.4|10454.4|10464.6|10454.6|10464.4|10454.4|6
1621304370000|2021-05-18 02:19:30|10464.6|10454.6|10464.6|10454.6|10464.6|10454.6|10464.4|10454.4|3
1621304380000|2021-05-18 02:19:40|10464.4|10454.4|10464.4|10454.4|10464.6|10454.6|10464.4|10454.4|5
1621304400000|2021-05-18 02:20:00|10463.6|10453.6|10463.6|10453.6|10463.6|10453.6|10463.6|10453.6|1
1621304410000|2021-05-18 02:20:10|10463.9|10453.9|10463.8|10453.8|10463.9|10453.9|10463.6|10453.6|5
1621304420000|2021-05-18 02:20:20|10463.9|10453.9|10464.1|10454.1|10464.1|10454.1|10463.9|10453.9|2
1621304430000|2021-05-18 02:20:30|10463.9|10453.9|10463.9|10453.9|10464.1|10454.1|10463.9|10453.9|3
1621304440000|2021-05-18 02:20:40|10464.1|10454.1|10464.1|10454.1|10464.1|10454.1|10464.1|10454.1|1
1621304450000|2021-05-18 02:20:50|10464.6|10454.6|10465.9|10455.9|10465.9|10455.9|10464.6|10454.6|2
1621304460000|2021-05-18 02:21:00|10465.4|10455.4|10465.9|10455.9|10465.9|10455.9|10465.1|10455.1|4
1621304490000|2021-05-18 02:21:30|10466|10456|10468.6|10458.6|10468.6|10458.6|10466|10456|5
1621304500000|2021-05-18 02:21:40|10468.9|10458.9|10468.6|10458.6|10468.9|10458.9|10468.4|10458.4|4
1621304510000|2021-05-18 02:21:50|10468.3|10458.3|10469|10459|10469|10459|10468.3|10458.3|9
1621304520000|2021-05-18 02:22:00|10468.6|10458.6|10468.4|10458.4|10468.9|10458.9|10468.4|10458.4|4
1621304530000|2021-05-18 02:22:10|10467.9|10457.9|10466.6|10456.6|10467.9|10457.9|10466.6|10456.6|4
1621304540000|2021-05-18 02:22:20|10467|10457|10466.4|10456.4|10467|10457|10466.4|10456.4|5
1621304550000|2021-05-18 02:22:30|10466.5|10456.5|10466.5|10456.5|10466.5|10456.5|10466.5|10456.5|1
1621304560000|2021-05-18 02:22:40|10467|10457|10466.4|10456.4|10467|10457|10466.4|10456.4|3
1621304570000|2021-05-18 02:22:50|10466.1|10456.1|10464.6|10454.6|10466.1|10456.1|10464.6|10454.6|3
1621304590000|2021-05-18 02:23:10|10465.6|10455.6|10465.9|10455.9|10465.9|10455.9|10465.6|10455.6|2
1621304600000|2021-05-18 02:23:20|10465.6|10455.6|10465.9|10455.9|10465.9|10455.9|10465.1|10455.1|4
1621304610000|2021-05-18 02:23:30|10466.4|10456.4|10466.3|10456.3|10466.4|10456.4|10465.9|10455.9|3
1621304620000|2021-05-18 02:23:40|10465.9|10455.9|10465.9|10455.9|10466.4|10456.4|10465.9|10455.9|3
1621304630000|2021-05-18 02:23:50|10464.6|10454.6|10464.6|10454.6|10465.1|10455.1|10464.6|10454.6|3
1621304640000|2021-05-18 02:24:00|10465.1|10455.1|10464.6|10454.6|10465.1|10455.1|10464.6|10454.6|4
1621304700000|2021-05-18 02:25:00|10464.8|10454.8|10465.9|10455.9|10465.9|10455.9|10464.8|10454.8|10
1621304710000|2021-05-18 02:25:10|10465.6|10455.6|10465.1|10455.1|10465.6|10455.6|10465.1|10455.1|2
1621304720000|2021-05-18 02:25:20|10465.6|10455.6|10466.4|10456.4|10466.4|10456.4|10465.6|10455.6|2
1621304750000|2021-05-18 02:25:50|10465.9|10455.9|10465.4|10455.4|10465.9|10455.9|10464.9|10454.9|4
1621304760000|2021-05-18 02:26:00|10465.6|10455.6|10464.4|10454.4|10466.4|10456.4|10464.4|10454.4|8
1621304780000|2021-05-18 02:26:20|10464.3|10454.3|10463.6|10453.6|10464.3|10454.3|10463.4|10453.4|3
1621304790000|2021-05-18 02:26:30|10463.8|10453.8|10464.4|10454.4|10464.4|10454.4|10463.8|10453.8|9
1621304800000|2021-05-18 02:26:40|10464.1|10454.1|10463.6|10453.6|10464.4|10454.4|10463.6|10453.6|5
1621304810000|2021-05-18 02:26:50|10463.4|10453.4|10464.6|10454.6|10464.6|10454.6|10462.8|10452.8|4
1621304820000|2021-05-18 02:27:00|10464.4|10454.4|10463|10453|10464.4|10454.4|10463|10453|5
1621304830000|2021-05-18 02:27:10|10463.4|10453.4|10462.4|10452.4|10463.4|10453.4|10462.4|10452.4|4
1621304840000|2021-05-18 02:27:20|10462|10452|10461.4|10451.4|10462|10452|10461.4|10451.4|2
1621304850000|2021-05-18 02:27:30|10461.9|10451.9|10462.1|10452.1|10462.1|10452.1|10461.9|10451.9|2
1621304860000|2021-05-18 02:27:40|10461.9|10451.9|10461.9|10451.9|10461.9|10451.9|10461.9|10451.9|1
1621304870000|2021-05-18 02:27:50|10461.8|10451.8|10461.4|10451.4|10461.8|10451.8|10461.4|10451.4|2
1621304880000|2021-05-18 02:28:00|10461.9|10451.9|10461.8|10451.8|10462.1|10452.1|10461.8|10451.8|4
1621304890000|2021-05-18 02:28:10|10461.6|10451.6|10461.6|10451.6|10461.6|10451.6|10461.6|10451.6|1
1621304900000|2021-05-18 02:28:20|10461.9|10451.9|10461.9|10451.9|10461.9|10451.9|10461.9|10451.9|1
1621304910000|2021-05-18 02:28:30|10462.3|10452.3|10462.1|10452.1|10462.3|10452.3|10462.1|10452.1|2
1621304920000|2021-05-18 02:28:40|10461.9|10451.9|10461.9|10451.9|10461.9|10451.9|10461.9|10451.9|1
1621304940000|2021-05-18 02:29:00|10461.6|10451.6|10461.4|10451.4|10461.6|10451.6|10461.1|10451.1|4
1621304950000|2021-05-18 02:29:10|10461.6|10451.6|10461.6|10451.6|10461.6|10451.6|10461.6|10451.6|1
1621304970000|2021-05-18 02:29:30|10461.9|10451.9|10461.9|10451.9|10461.9|10451.9|10461.9|10451.9|1
1621304980000|2021-05-18 02:29:40|10462|10452|10461.6|10451.6|10462.6|10452.6|10461.6|10451.6|6
1621304990000|2021-05-18 02:29:50|10461.9|10451.9|10462.1|10452.1|10462.9|10452.9|10461.6|10451.6|7
1621305000000|2021-05-18 02:30:00|10461.9|10451.9|10462.6|10452.6|10463.8|10453.8|10461.6|10451.6|19
1621305010000|2021-05-18 02:30:10|10462.4|10452.4|10461.6|10451.6|10462.6|10452.6|10461.1|10451.1|11
1621305020000|2021-05-18 02:30:20|10461.9|10451.9|10462|10452|10462.4|10452.4|10461.9|10451.9|4
1621305030000|2021-05-18 02:30:30|10461.8|10451.8|10461.8|10451.8|10462|10452|10461.8|10451.8|3
1621305040000|2021-05-18 02:30:40|10461.6|10451.6|10463.4|10453.4|10463.6|10453.6|10461.3|10451.3|11
1621305050000|2021-05-18 02:30:50|10463|10453|10461.9|10451.9|10463.4|10453.4|10461.9|10451.9|15
1621305060000|2021-05-18 02:31:00|10462.1|10452.1|10461|10451|10462.1|10452.1|10460.5|10450.5|12
1621305070000|2021-05-18 02:31:10|10460.8|10450.8|10460.4|10450.4|10460.8|10450.8|10460.4|10450.4|2
1621305080000|2021-05-18 02:31:20|10460.9|10450.9|10460.4|10450.4|10461.1|10451.1|10459.4|10449.4|13
1621305090000|2021-05-18 02:31:30|10460.1|10450.1|10461.6|10451.6|10462.9|10452.9|10460.1|10450.1|9
1621305100000|2021-05-18 02:31:40|10461.9|10451.9|10461.3|10451.3|10461.9|10451.9|10461.1|10451.1|8
1621305110000|2021-05-18 02:31:50|10461.1|10451.1|10462.1|10452.1|10462.1|10452.1|10461.1|10451.1|5
1621305120000|2021-05-18 02:32:00|10462|10452|10464.4|10454.4|10465.6|10455.6|10462|10452|16
1621305130000|2021-05-18 02:32:10|10464.5|10454.5|10465.4|10455.4|10465.6|10455.6|10464.5|10454.5|9
1621305140000|2021-05-18 02:32:20|10465.8|10455.8|10466.4|10456.4|10466.4|10456.4|10465.8|10455.8|4
1621305150000|2021-05-18 02:32:30|10465.6|10455.6|10465.5|10455.5|10465.6|10455.6|10465.5|10455.5|2
1621305160000|2021-05-18 02:32:40|10465.6|10455.6|10465.5|10455.5|10466.1|10456.1|10465.5|10455.5|6
1621305170000|2021-05-18 02:32:50|10464.4|10454.4|10466.1|10456.1|10466.1|10456.1|10464.4|10454.4|8
1621305180000|2021-05-18 02:33:00|10465.9|10455.9|10465.6|10455.6|10466.1|10456.1|10465.6|10455.6|5
1621305190000|2021-05-18 02:33:10|10465.9|10455.9|10466.3|10456.3|10466.4|10456.4|10465.9|10455.9|4
1621305200000|2021-05-18 02:33:20|10465.9|10455.9|10465.9|10455.9|10466.1|10456.1|10465.8|10455.8|8
1621305210000|2021-05-18 02:33:30|10466.1|10456.1|10466.1|10456.1|10466.1|10456.1|10465.8|10455.8|5
1621305220000|2021-05-18 02:33:40|10465.9|10455.9|10462.1|10452.1|10465.9|10455.9|10462.1|10452.1|13
1621305230000|2021-05-18 02:33:50|10462.4|10452.4|10461.3|10451.3|10462.4|10452.4|10461.3|10451.3|4
1621305240000|2021-05-18 02:34:00|10461.1|10451.1|10460.1|10450.1|10461.1|10451.1|10460.1|10450.1|2
1621305250000|2021-05-18 02:34:10|10460.3|10450.3|10459.4|10449.4|10460.3|10450.3|10459.4|10449.4|8
1621305260000|2021-05-18 02:34:20|10458.5|10448.5|10457.6|10447.6|10458.5|10448.5|10457.4|10447.4|8
1621305270000|2021-05-18 02:34:30|10458|10448|10456.8|10446.8|10458|10448|10456.8|10446.8|7
1621305280000|2021-05-18 02:34:40|10457|10447|10460.3|10450.3|10460.3|10450.3|10457|10447|12
1621305290000|2021-05-18 02:34:50|10459.6|10449.6|10457.9|10447.9|10460.1|10450.1|10457.1|10447.1|17
1621305300000|2021-05-18 02:35:00|10457.6|10447.6|10459.1|10449.1|10459.1|10449.1|10456|10446|13
1621305310000|2021-05-18 02:35:10|10458.6|10448.6|10458.1|10448.1|10460.4|10450.4|10457.4|10447.4|27
1621305320000|2021-05-18 02:35:20|10457.8|10447.8|10458.4|10448.4|10459.5|10449.5|10457.4|10447.4|10
1621305330000|2021-05-18 02:35:30|10458.1|10448.1|10458.5|10448.5|10460.4|10450.4|10457.9|10447.9|14
1621305340000|2021-05-18 02:35:40|10458.4|10448.4|10457|10447|10458.4|10448.4|10457|10447|8
1621305350000|2021-05-18 02:35:50|10456.6|10446.6|10456.5|10446.5|10456.9|10446.9|10456.3|10446.3|6
1621305360000|2021-05-18 02:36:00|10456.6|10446.6|10456.6|10446.6|10456.6|10446.6|10456.5|10446.5|3
1621305370000|2021-05-18 02:36:10|10456.9|10446.9|10456.6|10446.6|10456.9|10446.9|10456.6|10446.6|2
1621305380000|2021-05-18 02:36:20|10456.5|10446.5|10454.6|10444.6|10456.5|10446.5|10453.8|10443.8|10
1621305390000|2021-05-18 02:36:30|10454.4|10444.4|10454.1|10444.1|10454.4|10444.4|10454.1|10444.1|2
1621305400000|2021-05-18 02:36:40|10454.4|10444.4|10455.9|10445.9|10455.9|10445.9|10454.4|10444.4|13
1621305410000|2021-05-18 02:36:50|10456|10446|10456|10446|10457.1|10447.1|10456|10446|5
1621305420000|2021-05-18 02:37:00|10456.4|10446.4|10456.1|10446.1|10456.9|10446.9|10456.1|10446.1|4
1621305430000|2021-05-18 02:37:10|10455.9|10445.9|10455.9|10445.9|10455.9|10445.9|10455.9|10445.9|1
1621305440000|2021-05-18 02:37:20|10455.8|10445.8|10456.6|10446.6|10456.6|10446.6|10454.8|10444.8|8
1621305450000|2021-05-18 02:37:30|10456.9|10446.9|10456.8|10446.8|10459.5|10449.5|10456.8|10446.8|14
1621305460000|2021-05-18 02:37:40|10457.1|10447.1|10459|10449|10459|10449|10457.1|10447.1|6
1621305470000|2021-05-18 02:37:50|10459.1|10449.1|10461.1|10451.1|10461.1|10451.1|10459.1|10449.1|6
1621305480000|2021-05-18 02:38:00|10461.9|10451.9|10461.1|10451.1|10461.9|10451.9|10460.3|10450.3|7
1621305490000|2021-05-18 02:38:10|10460.8|10450.8|10461.1|10451.1|10461.1|10451.1|10460.4|10450.4|6
1621305500000|2021-05-18 02:38:20|10460.9|10450.9|10459.6|10449.6|10461.1|10451.1|10459.4|10449.4|8
1621305510000|2021-05-18 02:38:30|10459.9|10449.9|10461.1|10451.1|10461.1|10451.1|10459.1|10449.1|5
1621305520000|2021-05-18 02:38:40|10460.9|10450.9|10460.8|10450.8|10460.9|10450.9|10460.8|10450.8|2
1621305530000|2021-05-18 02:38:50|10460.3|10450.3|10460.8|10450.8|10460.8|10450.8|10460.3|10450.3|3
1621305540000|2021-05-18 02:39:00|10460.6|10450.6|10460.3|10450.3|10461.1|10451.1|10460.3|10450.3|10
1621305550000|2021-05-18 02:39:10|10460.1|10450.1|10459.1|10449.1|10460.6|10450.6|10459.1|10449.1|9
1621305560000|2021-05-18 02:39:20|10459.4|10449.4|10459.6|10449.6|10460.4|10450.4|10459.4|10449.4|8
1621305570000|2021-05-18 02:39:30|10459|10449|10459.1|10449.1|10459.1|10449.1|10458.3|10448.3|5
1621305580000|2021-05-18 02:39:40|10459.6|10449.6|10460.3|10450.3|10460.3|10450.3|10459.6|10449.6|4
1621305590000|2021-05-18 02:39:50|10460.4|10450.4|10460.4|10450.4|10460.4|10450.4|10460.4|10450.4|1
1621305600000|2021-05-18 02:40:00|10461.3|10451.3|10461.4|10451.4|10462.1|10452.1|10461.3|10451.3|5
1621305610000|2021-05-18 02:40:10|10460.8|10450.8|10460.6|10450.6|10460.8|10450.8|10460.3|10450.3|5
1621305620000|2021-05-18 02:40:20|10460.9|10450.9|10461.1|10451.1|10461.1|10451.1|10460.9|10450.9|3
1621305630000|2021-05-18 02:40:30|10461.4|10451.4|10461.9|10451.9|10461.9|10451.9|10461.4|10451.4|2
1621305640000|2021-05-18 02:40:40|10461.6|10451.6|10461.9|10451.9|10461.9|10451.9|10461.4|10451.4|4
1621305660000|2021-05-18 02:41:00|10462.4|10452.4|10464.6|10454.6|10465|10455|10462.4|10452.4|11
1621305670000|2021-05-18 02:41:10|10465|10455|10463.5|10453.5|10465.1|10455.1|10463.5|10453.5|7
1621305680000|2021-05-18 02:41:20|10463.9|10453.9|10464.4|10454.4|10464.4|10454.4|10463.9|10453.9|2
1621305690000|2021-05-18 02:41:30|10463.9|10453.9|10462.4|10452.4|10464.3|10454.3|10461.8|10451.8|11
1621305700000|2021-05-18 02:41:40|10461.8|10451.8|10462.5|10452.5|10462.9|10452.9|10461.8|10451.8|5
1621305710000|2021-05-18 02:41:50|10462.3|10452.3|10462.4|10452.4|10463|10453|10462.1|10452.1|5
1621305720000|2021-05-18 02:42:00|10462.5|10452.5|10462.3|10452.3|10463|10453|10462.3|10452.3|4
1621305730000|2021-05-18 02:42:10|10462.4|10452.4|10462.1|10452.1|10463|10453|10461.8|10451.8|11
1621305740000|2021-05-18 02:42:20|10461.8|10451.8|10458.1|10448.1|10462.1|10452.1|10458.1|10448.1|13
1621305750000|2021-05-18 02:42:30|10458.5|10448.5|10458.9|10448.9|10459.1|10449.1|10458.5|10448.5|3
1621305760000|2021-05-18 02:42:40|10458.1|10448.1|10458|10448|10458.1|10448.1|10457.4|10447.4|3
1621305770000|2021-05-18 02:42:50|10458.9|10448.9|10457.4|10447.4|10458.9|10448.9|10456.9|10446.9|11
1621305780000|2021-05-18 02:43:00|10457.9|10447.9|10458.6|10448.6|10459.1|10449.1|10457.9|10447.9|11
1621305790000|2021-05-18 02:43:10|10458.1|10448.1|10457.1|10447.1|10458.4|10448.4|10457.1|10447.1|10
1621305800000|2021-05-18 02:43:20|10457.4|10447.4|10457.4|10447.4|10457.9|10447.9|10457.1|10447.1|6
1621305810000|2021-05-18 02:43:30|10457.6|10447.6|10458.1|10448.1|10458.4|10448.4|10457.6|10447.6|6
1621305820000|2021-05-18 02:43:40|10457.9|10447.9|10457.4|10447.4|10458.1|10448.1|10457.4|10447.4|5
1621305830000|2021-05-18 02:43:50|10457.1|10447.1|10457.1|10447.1|10457.6|10447.6|10457.1|10447.1|5
1621305840000|2021-05-18 02:44:00|10456.6|10446.6|10456|10446|10456.6|10446.6|10455.9|10445.9|5
1621305850000|2021-05-18 02:44:10|10454.6|10444.6|10453.9|10443.9|10455.1|10445.1|10453.8|10443.8|9
1621305870000|2021-05-18 02:44:30|10454|10444|10454.4|10444.4|10454.6|10444.6|10454|10444|3
1621305880000|2021-05-18 02:44:40|10454.5|10444.5|10456.6|10446.6|10458.3|10448.3|10454.5|10444.5|14
1621305890000|2021-05-18 02:44:50|10456.5|10446.5|10455.9|10445.9|10456.5|10446.5|10455.9|10445.9|6
1621305900000|2021-05-18 02:45:00|10455.4|10445.4|10451.9|10441.9|10455.4|10445.4|10450.9|10440.9|12
1621305910000|2021-05-18 02:45:10|10451.8|10441.8|10451.5|10441.5|10452|10442|10451.1|10441.1|7
1621305920000|2021-05-18 02:45:20|10451.1|10441.1|10450.9|10440.9|10451.1|10441.1|10450.9|10440.9|5
1621305930000|2021-05-18 02:45:30|10451.5|10441.5|10451.4|10441.4|10452.1|10442.1|10451.4|10441.4|7
1621305940000|2021-05-18 02:45:40|10450.9|10440.9|10447.9|10437.9|10450.9|10440.9|10447.6|10437.6|10
1621305950000|2021-05-18 02:45:50|10448.1|10438.1|10450.9|10440.9|10451.1|10441.1|10447.9|10437.9|13
1621305960000|2021-05-18 02:46:00|10451.4|10441.4|10453.1|10443.1|10453.9|10443.9|10451.4|10441.4|11
1621305970000|2021-05-18 02:46:10|10453.4|10443.4|10453.9|10443.9|10454.4|10444.4|10452.9|10442.9|12
1621305980000|2021-05-18 02:46:20|10453.4|10443.4|10453.5|10443.5|10453.5|10443.5|10453.1|10443.1|5
1621305990000|2021-05-18 02:46:30|10453.1|10443.1|10454|10444|10454|10444|10453.1|10443.1|6
1621306010000|2021-05-18 02:46:50|10453.9|10443.9|10453.6|10443.6|10453.9|10443.9|10453.6|10443.6|2
1621306020000|2021-05-18 02:47:00|10453.8|10443.8|10453.6|10443.6|10454|10444|10453.6|10443.6|3
1621306030000|2021-05-18 02:47:10|10453|10443|10453.6|10443.6|10454|10444|10453|10443|7
1621306050000|2021-05-18 02:47:30|10454|10444|10456.4|10446.4|10456.4|10446.4|10453.6|10443.6|8
1621306060000|2021-05-18 02:47:40|10456.6|10446.6|10457|10447|10457.9|10447.9|10456.6|10446.6|10
1621306070000|2021-05-18 02:47:50|10456.9|10446.9|10456.6|10446.6|10457|10447|10456.3|10446.3|6
1621306080000|2021-05-18 02:48:00|10456.3|10446.3|10454.5|10444.5|10456.3|10446.3|10454.5|10444.5|3
1621306090000|2021-05-18 02:48:10|10454.9|10444.9|10456.1|10446.1|10456.6|10446.6|10454.9|10444.9|9
1621306100000|2021-05-18 02:48:20|10455.9|10445.9|10456.5|10446.5|10456.9|10446.9|10455.9|10445.9|8
1621306110000|2021-05-18 02:48:30|10456.1|10446.1|10456.1|10446.1|10456.1|10446.1|10454.6|10444.6|6
1621306120000|2021-05-18 02:48:40|10455.9|10445.9|10456.4|10446.4|10456.5|10446.5|10455.9|10445.9|4
1621306130000|2021-05-18 02:48:50|10456.5|10446.5|10453.9|10443.9|10456.6|10446.6|10453.9|10443.9|11
1621306140000|2021-05-18 02:49:00|10453.6|10443.6|10451.6|10441.6|10453.6|10443.6|10451.1|10441.1|9
1621306150000|2021-05-18 02:49:10|10451.1|10441.1|10452.1|10442.1|10452.1|10442.1|10451.1|10441.1|14
1621306160000|2021-05-18 02:49:20|10451.9|10441.9|10451.1|10441.1|10452.1|10442.1|10451.1|10441.1|11
1621306170000|2021-05-18 02:49:30|10450.9|10440.9|10449.4|10439.4|10450.9|10440.9|10449.4|10439.4|8
1621306180000|2021-05-18 02:49:40|10449.3|10439.3|10448.4|10438.4|10450.9|10440.9|10448.4|10438.4|13
1621306190000|2021-05-18 02:49:50|10447.6|10437.6|10446.8|10436.8|10447.6|10437.6|10445.9|10435.9|22
1621306200000|2021-05-18 02:50:00|10446.9|10436.9|10448.6|10438.6|10448.6|10438.6|10446.9|10436.9|15
1621306210000|2021-05-18 02:50:10|10449|10439|10450.3|10440.3|10450.6|10440.6|10448.9|10438.9|11
1621306220000|2021-05-18 02:50:20|10450|10440|10450.9|10440.9|10450.9|10440.9|10449.6|10439.6|9
1621306230000|2021-05-18 02:50:30|10450.6|10440.6|10449.9|10439.9|10450.6|10440.6|10449|10439|10
1621306240000|2021-05-18 02:50:40|10449.8|10439.8|10447.4|10437.4|10449.8|10439.8|10447.4|10437.4|7
1621306250000|2021-05-18 02:50:50|10447.6|10437.6|10447.6|10437.6|10448.9|10438.9|10447.6|10437.6|9
1621306260000|2021-05-18 02:51:00|10447.9|10437.9|10446.8|10436.8|10447.9|10437.9|10446.8|10436.8|5
1621306270000|2021-05-18 02:51:10|10447.1|10437.1|10447.9|10437.9|10449.1|10439.1|10447.1|10437.1|8
1621306280000|2021-05-18 02:51:20|10447.8|10437.8|10446.9|10436.9|10447.8|10437.8|10444.9|10434.9|16
1621306290000|2021-05-18 02:51:30|10447.8|10437.8|10446.9|10436.9|10447.9|10437.9|10446.9|10436.9|5
1621306300000|2021-05-18 02:51:40|10447.1|10437.1|10450.4|10440.4|10450.4|10440.4|10447.1|10437.1|12
1621306310000|2021-05-18 02:51:50|10450.6|10440.6|10450.6|10440.6|10450.9|10440.9|10449.5|10439.5|12
1621306320000|2021-05-18 02:52:00|10450.8|10440.8|10453.8|10443.8|10453.8|10443.8|10450.8|10440.8|14
1621306330000|2021-05-18 02:52:10|10453|10443|10452.6|10442.6|10453.6|10443.6|10452.5|10442.5|13
1621306340000|2021-05-18 02:52:20|10452.9|10442.9|10453.1|10443.1|10453.5|10443.5|10452.9|10442.9|5
1621306350000|2021-05-18 02:52:30|10453.3|10443.3|10453.4|10443.4|10453.4|10443.4|10452.3|10442.3|8
1621306360000|2021-05-18 02:52:40|10453.8|10443.8|10454.4|10444.4|10454.6|10444.6|10453.8|10443.8|7
1621306370000|2021-05-18 02:52:50|10454.1|10444.1|10455.4|10445.4|10455.4|10445.4|10453.5|10443.5|11
1621306380000|2021-05-18 02:53:00|10455.9|10445.9|10453.3|10443.3|10455.9|10445.9|10453.3|10443.3|11
1621306390000|2021-05-18 02:53:10|10453.4|10443.4|10454.3|10444.3|10455|10445|10453.4|10443.4|9
1621306400000|2021-05-18 02:53:20|10454.4|10444.4|10454.6|10444.6|10454.6|10444.6|10454.4|10444.4|2
1621306410000|2021-05-18 02:53:30|10454.9|10444.9|10455.4|10445.4|10455.4|10445.4|10454.9|10444.9|3
1621306420000|2021-05-18 02:53:40|10455.1|10445.1|10456.1|10446.1|10456.4|10446.4|10455.1|10445.1|6
1621306430000|2021-05-18 02:53:50|10455.9|10445.9|10455.1|10445.1|10455.9|10445.9|10455.1|10445.1|9
1621306440000|2021-05-18 02:54:00|10455.4|10445.4|10455.9|10445.9|10456.9|10446.9|10455.4|10445.4|6
1621306450000|2021-05-18 02:54:10|10455.6|10445.6|10454.9|10444.9|10455.6|10445.6|10454|10444|9
1621306460000|2021-05-18 02:54:20|10455.5|10445.5|10458|10448|10458|10448|10455.5|10445.5|13
1621306470000|2021-05-18 02:54:30|10458.3|10448.3|10459|10449|10459|10449|10457.4|10447.4|12
1621306480000|2021-05-18 02:54:40|10459.4|10449.4|10459.4|10449.4|10459.4|10449.4|10459.4|10449.4|1
1621306490000|2021-05-18 02:54:50|10459.3|10449.3|10468.1|10458.1|10468.1|10458.1|10459.3|10449.3|13
1621306500000|2021-05-18 02:55:00|10468.4|10458.4|10471.9|10461.9|10472.1|10462.1|10468.4|10458.4|15
1621306510000|2021-05-18 02:55:10|10472.1|10462.1|10472|10462|10472.4|10462.4|10471.4|10461.4|12
1621306520000|2021-05-18 02:55:20|10471.9|10461.9|10470.4|10460.4|10472|10462|10470.3|10460.3|11
1621306530000|2021-05-18 02:55:30|10470.6|10460.6|10478.1|10468.1|10478.5|10468.5|10470.6|10460.6|18
1621306550000|2021-05-18 02:55:50|10478|10468|10477.3|10467.3|10478|10468|10477.1|10467.1|6
1621306560000|2021-05-18 02:56:00|10477.8|10467.8|10478.1|10468.1|10478.4|10468.4|10477.8|10467.8|4
1621306570000|2021-05-18 02:56:10|10477.5|10467.5|10482.8|10472.8|10484|10474|10477.5|10467.5|19
1621306580000|2021-05-18 02:56:20|10482.4|10472.4|10480.9|10470.9|10482.5|10472.5|10480.1|10470.1|17
1621306590000|2021-05-18 02:56:30|10480.4|10470.4|10482.1|10472.1|10482.4|10472.4|10480.4|10470.4|12
1621306600000|2021-05-18 02:56:40|10481.9|10471.9|10481.9|10471.9|10482.1|10472.1|10481.4|10471.4|9
1621306610000|2021-05-18 02:56:50|10482.1|10472.1|10487.1|10477.1|10487.3|10477.3|10482.1|10472.1|13
1621306620000|2021-05-18 02:57:00|10487.8|10477.8|10491.6|10481.6|10491.9|10481.9|10487.1|10477.1|15
1621306630000|2021-05-18 02:57:10|10490.9|10480.9|10490.9|10480.9|10491.6|10481.6|10490.9|10480.9|10
1621306640000|2021-05-18 02:57:20|10490.6|10480.6|10489.9|10479.9|10490.6|10480.6|10488.9|10478.9|15
1621306650000|2021-05-18 02:57:30|10489.6|10479.6|10491.6|10481.6|10492|10482|10489.1|10479.1|15
1621306660000|2021-05-18 02:57:40|10491.5|10481.5|10491.4|10481.4|10491.5|10481.5|10490.1|10480.1|14
1621306670000|2021-05-18 02:57:50|10491.6|10481.6|10493.6|10483.6|10494.9|10484.9|10491.6|10481.6|10
1621306680000|2021-05-18 02:58:00|10493.4|10483.4|10489.4|10479.4|10494|10484|10489.1|10479.1|22
1621306690000|2021-05-18 02:58:10|10489.6|10479.6|10493.1|10483.1|10494.6|10484.6|10489.6|10479.6|15
1621306700000|2021-05-18 02:58:20|10493.3|10483.3|10492.9|10482.9|10493.3|10483.3|10492.6|10482.6|4
1621306710000|2021-05-18 02:58:30|10493.3|10483.3|10492.9|10482.9|10493.3|10483.3|10492.4|10482.4|8
1621306720000|2021-05-18 02:58:40|10492|10482|10490.5|10480.5|10494.1|10484.1|10489.3|10479.3|14
1621306730000|2021-05-18 02:58:50|10490.6|10480.6|10491.8|10481.8|10492.4|10482.4|10490.6|10480.6|11
1621306740000|2021-05-18 02:59:00|10491.9|10481.9|10492.4|10482.4|10493.1|10483.1|10491.9|10481.9|12
1621306750000|2021-05-18 02:59:10|10492.9|10482.9|10493.6|10483.6|10493.6|10483.6|10492.1|10482.1|7
1621306760000|2021-05-18 02:59:20|10494.1|10484.1|10495.1|10485.1|10498.1|10488.1|10493.8|10483.8|17
1621306770000|2021-05-18 02:59:30|10494.6|10484.6|10494.9|10484.9|10495.6|10485.6|10494.6|10484.6|6
1621306780000|2021-05-18 02:59:40|10494.8|10484.8|10499.9|10489.9|10500.8|10490.8|10492.6|10482.6|11
1621306790000|2021-05-18 02:59:50|10499.6|10489.6|10496.9|10486.9|10500.1|10490.1|10496|10486|16
1621306800000|2021-05-18 03:00:00|10496.6|10486.6|10501.1|10491.1|10502.6|10492.6|10496.6|10486.6|18
1621306810000|2021-05-18 03:00:10|10500.9|10490.9|10497.6|10487.6|10500.9|10490.9|10497.6|10487.6|11
1621306820000|2021-05-18 03:00:20|10504.4|10494.4|10502.9|10492.9|10504.4|10494.4|10502.9|10492.9|11
1621306830000|2021-05-18 03:00:30|10503.1|10493.1|10504.4|10494.4|10504.4|10494.4|10503.1|10493.1|5
1621306840000|2021-05-18 03:00:40|10504.1|10494.1|10502.1|10492.1|10504.1|10494.1|10502.1|10492.1|7
1621306850000|2021-05-18 03:00:50|10502.6|10492.6|10503.4|10493.4|10503.4|10493.4|10502.6|10492.6|8
1621306860000|2021-05-18 03:01:00|10503.3|10493.3|10499.5|10489.5|10503.3|10493.3|10499.5|10489.5|13
1621306870000|2021-05-18 03:01:10|10499.1|10489.1|10491.6|10481.6|10499.1|10489.1|10491.4|10481.4|18
1621306880000|2021-05-18 03:01:20|10493.5|10483.5|10487.6|10477.6|10493.5|10483.5|10487.6|10477.6|12
1621306890000|2021-05-18 03:01:30|10488.4|10478.4|10482.6|10472.6|10488.9|10478.9|10481.4|10471.4|30
1621306900000|2021-05-18 03:01:40|10483.1|10473.1|10486|10476|10488.5|10478.5|10483.1|10473.1|13
1621306910000|2021-05-18 03:01:50|10484.1|10474.1|10482.8|10472.8|10484.1|10474.1|10481.8|10471.8|10
1621306920000|2021-05-18 03:02:00|10483.1|10473.1|10486.6|10476.6|10486.6|10476.6|10482.9|10472.9|9
1621306930000|2021-05-18 03:02:10|10486.9|10476.9|10487.3|10477.3|10487.6|10477.6|10486.9|10476.9|3
1621306940000|2021-05-18 03:02:20|10486.9|10476.9|10483.4|10473.4|10486.9|10476.9|10483.4|10473.4|8
1621306950000|2021-05-18 03:02:30|10482.3|10472.3|10477.1|10467.1|10482.3|10472.3|10477.1|10467.1|15
1621306960000|2021-05-18 03:02:40|10477.4|10467.4|10477.4|10467.4|10478.1|10468.1|10476.5|10466.5|16
1621306970000|2021-05-18 03:02:50|10477.9|10467.9|10479.4|10469.4|10479.8|10469.8|10477.1|10467.1|12
1621306980000|2021-05-18 03:03:00|10479|10469|10474.8|10464.8|10479.5|10469.5|10474.8|10464.8|17
1621306990000|2021-05-18 03:03:10|10475.6|10465.6|10478.1|10468.1|10478.1|10468.1|10474.8|10464.8|11
1621307000000|2021-05-18 03:03:20|10477.9|10467.9|10479.1|10469.1|10479.5|10469.5|10477.9|10467.9|9
1621307010000|2021-05-18 03:03:30|10478.8|10468.8|10477.4|10467.4|10479|10469|10477.4|10467.4|8
1621307020000|2021-05-18 03:03:40|10477.6|10467.6|10475.6|10465.6|10477.9|10467.9|10474.9|10464.9|15
1621307030000|2021-05-18 03:03:50|10475.1|10465.1|10475.6|10465.6|10476.4|10466.4|10474.9|10464.9|9
1621307040000|2021-05-18 03:04:00|10475.4|10465.4|10476.1|10466.1|10477.4|10467.4|10475.4|10465.4|13
1621307050000|2021-05-18 03:04:10|10475.8|10465.8|10475.9|10465.9|10477.9|10467.9|10474|10464|10
1621307060000|2021-05-18 03:04:20|10475.1|10465.1|10476.1|10466.1|10476.4|10466.4|10474.1|10464.1|11
1621307070000|2021-05-18 03:04:30|10475.5|10465.5|10474.9|10464.9|10475.5|10465.5|10474.6|10464.6|6
1621307080000|2021-05-18 03:04:40|10474.8|10464.8|10474.8|10464.8|10476.1|10466.1|10473.9|10463.9|13
1621307090000|2021-05-18 03:04:50|10475|10465|10475.4|10465.4|10475.4|10465.4|10474.9|10464.9|5
1621307100000|2021-05-18 03:05:00|10475.3|10465.3|10471.8|10461.8|10475.3|10465.3|10471.8|10461.8|10
1621307110000|2021-05-18 03:05:10|10471.6|10461.6|10470.9|10460.9|10471.6|10461.6|10470.9|10460.9|4
1621307120000|2021-05-18 03:05:20|10471.1|10461.1|10473.1|10463.1|10473.1|10463.1|10471.1|10461.1|12
1621307130000|2021-05-18 03:05:30|10472.9|10462.9|10472.3|10462.3|10472.9|10462.9|10472.3|10462.3|3
1621307140000|2021-05-18 03:05:40|10472.6|10462.6|10472.8|10462.8|10473.4|10463.4|10471.3|10461.3|11
1621307150000|2021-05-18 03:05:50|10472.4|10462.4|10472.4|10462.4|10472.4|10462.4|10472.4|10462.4|1
1621307160000|2021-05-18 03:06:00|10472.8|10462.8|10474.9|10464.9|10475.1|10465.1|10472.8|10462.8|9
1621307170000|2021-05-18 03:06:10|10474.8|10464.8|10475.8|10465.8|10476.6|10466.6|10474.8|10464.8|8
1621307180000|2021-05-18 03:06:20|10476.1|10466.1|10477.4|10467.4|10477.9|10467.9|10476.1|10466.1|5
1621307190000|2021-05-18 03:06:30|10477.1|10467.1|10475.4|10465.4|10477.1|10467.1|10475.4|10465.4|8
1621307200000|2021-05-18 03:06:40|10475.6|10465.6|10475.9|10465.9|10476.3|10466.3|10475.5|10465.5|8
1621307210000|2021-05-18 03:06:50|10475.5|10465.5|10473.1|10463.1|10476.4|10466.4|10473.1|10463.1|23
1621307220000|2021-05-18 03:07:00|10473.4|10463.4|10472.4|10462.4|10473.4|10463.4|10472.4|10462.4|9
1621307230000|2021-05-18 03:07:10|10472.8|10462.8|10472.3|10462.3|10472.9|10462.9|10471.3|10461.3|11
1621307240000|2021-05-18 03:07:20|10472.1|10462.1|10470|10460|10472.1|10462.1|10468.9|10458.9|11
1621307250000|2021-05-18 03:07:30|10470.4|10460.4|10470.3|10460.3|10470.6|10460.6|10469.3|10459.3|13
1621307260000|2021-05-18 03:07:40|10470.1|10460.1|10470.4|10460.4|10470.6|10460.6|10469.9|10459.9|10
1621307270000|2021-05-18 03:07:50|10470.1|10460.1|10469.6|10459.6|10470.4|10460.4|10469.6|10459.6|7
1621307280000|2021-05-18 03:08:00|10470.3|10460.3|10469.6|10459.6|10470.5|10460.5|10469.6|10459.6|7
1621307290000|2021-05-18 03:08:10|10469.1|10459.1|10468.4|10458.4|10469.8|10459.8|10467.9|10457.9|9
1621307300000|2021-05-18 03:08:20|10468.6|10458.6|10468.4|10458.4|10468.6|10458.6|10467.6|10457.6|5
1621307310000|2021-05-18 03:08:30|10469.1|10459.1|10468|10458|10469.6|10459.6|10468|10458|9
1621307320000|2021-05-18 03:08:40|10468.4|10458.4|10465.3|10455.3|10469.1|10459.1|10465.3|10455.3|12
1621307330000|2021-05-18 03:08:50|10465.6|10455.6|10465.5|10455.5|10465.6|10455.6|10465.3|10455.3|3
1621307340000|2021-05-18 03:09:00|10465.4|10455.4|10465.1|10455.1|10465.5|10455.5|10464.5|10454.5|8
1621307350000|2021-05-18 03:09:10|10464.5|10454.5|10461.4|10451.4|10465.1|10455.1|10461.4|10451.4|11
1621307360000|2021-05-18 03:09:20|10461.1|10451.1|10475.9|10465.9|10475.9|10465.9|10461.1|10451.1|24
1621307370000|2021-05-18 03:09:30|10474.4|10464.4|10480.4|10470.4|10480.5|10470.5|10473.4|10463.4|21
1621307380000|2021-05-18 03:09:40|10479.1|10469.1|10478.8|10468.8|10481.1|10471.1|10478.6|10468.6|14
1621307390000|2021-05-18 03:09:50|10478.1|10468.1|10476.3|10466.3|10479.1|10469.1|10476.3|10466.3|10
1621307400000|2021-05-18 03:10:00|10476.1|10466.1|10474.5|10464.5|10476.4|10466.4|10474.1|10464.1|17
1621307410000|2021-05-18 03:10:10|10474.8|10464.8|10474.3|10464.3|10475.8|10465.8|10473.4|10463.4|9
1621307420000|2021-05-18 03:10:20|10474.5|10464.5|10474.1|10464.1|10474.5|10464.5|10473.1|10463.1|7
1621307430000|2021-05-18 03:10:30|10474.6|10464.6|10476.5|10466.5|10476.8|10466.8|10474.6|10464.6|9
1621307440000|2021-05-18 03:10:40|10476.3|10466.3|10474.4|10464.4|10476.3|10466.3|10474.4|10464.4|16
1621307450000|2021-05-18 03:10:50|10474.6|10464.6|10472|10462|10474.6|10464.6|10471.4|10461.4|11
1621307460000|2021-05-18 03:11:00|10472.3|10462.3|10472.5|10462.5|10474.1|10464.1|10471.9|10461.9|10
1621307470000|2021-05-18 03:11:10|10472.8|10462.8|10472.9|10462.9|10473|10463|10471.9|10461.9|11
1621307480000|2021-05-18 03:11:20|10472.8|10462.8|10474|10464|10474|10464|10472.4|10462.4|10
1621307490000|2021-05-18 03:11:30|10473.9|10463.9|10475.4|10465.4|10475.4|10465.4|10473.6|10463.6|9
1621307500000|2021-05-18 03:11:40|10475.3|10465.3|10475.5|10465.5|10475.5|10465.5|10474.4|10464.4|7
1621307510000|2021-05-18 03:11:50|10475.6|10465.6|10475.5|10465.5|10476.3|10466.3|10474.9|10464.9|13
1621307520000|2021-05-18 03:12:00|10475.6|10465.6|10475.6|10465.6|10476.1|10466.1|10475.6|10465.6|4
1621307530000|2021-05-18 03:12:10|10475.4|10465.4|10476|10466|10476.5|10466.5|10474.6|10464.6|10
1621307540000|2021-05-18 03:12:20|10475.8|10465.8|10476|10466|10476|10466|10475.8|10465.8|2
1621307550000|2021-05-18 03:12:30|10476.4|10466.4|10478|10468|10478|10468|10476.4|10466.4|8
1621307560000|2021-05-18 03:12:40|10478.4|10468.4|10479.1|10469.1|10480|10470|10478.4|10468.4|7
1621307570000|2021-05-18 03:12:50|10478.9|10468.9|10476.6|10466.6|10478.9|10468.9|10476.6|10466.6|7
1621307580000|2021-05-18 03:13:00|10476.9|10466.9|10477|10467|10477.5|10467.5|10476.9|10466.9|11
1621307590000|2021-05-18 03:13:10|10477.1|10467.1|10476.3|10466.3|10477.3|10467.3|10476.3|10466.3|9
1621307600000|2021-05-18 03:13:20|10476.5|10466.5|10477|10467|10477.3|10467.3|10476.5|10466.5|5
1621307610000|2021-05-18 03:13:30|10477.3|10467.3|10476.3|10466.3|10477.3|10467.3|10475.6|10465.6|8
1621307620000|2021-05-18 03:13:40|10476.5|10466.5|10477.3|10467.3|10477.3|10467.3|10476.1|10466.1|5
1621307630000|2021-05-18 03:13:50|10477.5|10467.5|10477.9|10467.9|10477.9|10467.9|10477.5|10467.5|3
1621307640000|2021-05-18 03:14:00|10477.8|10467.8|10477.1|10467.1|10477.8|10467.8|10477.1|10467.1|5
1621307650000|2021-05-18 03:14:10|10477.5|10467.5|10478.4|10468.4|10478.4|10468.4|10477.4|10467.4|6
1621307660000|2021-05-18 03:14:20|10478.1|10468.1|10479.5|10469.5|10479.5|10469.5|10478.1|10468.1|6
1621307670000|2021-05-18 03:14:30|10479.3|10469.3|10480|10470|10480|10470|10479.3|10469.3|4
1621307680000|2021-05-18 03:14:40|10479.6|10469.6|10479|10469|10479.6|10469.6|10478.6|10468.6|4
1621307690000|2021-05-18 03:14:50|10478.8|10468.8|10477.1|10467.1|10478.8|10468.8|10477.1|10467.1|10
1621307700000|2021-05-18 03:15:00|10477.4|10467.4|10476.3|10466.3|10477.4|10467.4|10476.3|10466.3|15
1621307710000|2021-05-18 03:15:10|10476.1|10466.1|10475.9|10465.9|10477|10467|10475|10465|14
1621307720000|2021-05-18 03:15:20|10475.6|10465.6|10473.8|10463.8|10475.6|10465.6|10472.4|10462.4|17
1621307730000|2021-05-18 03:15:30|10473.6|10463.6|10474.1|10464.1|10474.1|10464.1|10473|10463|8
1621307740000|2021-05-18 03:15:40|10473.9|10463.9|10471.4|10461.4|10473.9|10463.9|10471.4|10461.4|9
1621307750000|2021-05-18 03:15:50|10471.1|10461.1|10469.5|10459.5|10472|10462|10468.9|10458.9|18
1621307760000|2021-05-18 03:16:00|10470|10460|10470|10460|10471.3|10461.3|10469.4|10459.4|16
1621307770000|2021-05-18 03:16:10|10469.6|10459.6|10471.1|10461.1|10471.1|10461.1|10469|10459|9
1621307780000|2021-05-18 03:16:20|10470.9|10460.9|10471.3|10461.3|10471.3|10461.3|10469.6|10459.6|11
1621307790000|2021-05-18 03:16:30|10471.5|10461.5|10470.4|10460.4|10472|10462|10469.8|10459.8|11
1621307800000|2021-05-18 03:16:40|10470.9|10460.9|10470.9|10460.9|10470.9|10460.9|10470.4|10460.4|7
1621307820000|2021-05-18 03:17:00|10470.4|10460.4|10471.4|10461.4|10471.4|10461.4|10470.4|10460.4|7
1621307830000|2021-05-18 03:17:10|10472.1|10462.1|10471.3|10461.3|10472.1|10462.1|10471.3|10461.3|4
1621307840000|2021-05-18 03:17:20|10471.5|10461.5|10471.8|10461.8|10471.8|10461.8|10471|10461|11
1621307850000|2021-05-18 03:17:30|10471.4|10461.4|10472.9|10462.9|10472.9|10462.9|10471.4|10461.4|4
1621307860000|2021-05-18 03:17:40|10472.5|10462.5|10472.6|10462.6|10472.6|10462.6|10472.1|10462.1|7
1621307870000|2021-05-18 03:17:50|10473|10463|10471.9|10461.9|10473.3|10463.3|10471.4|10461.4|11
1621307880000|2021-05-18 03:18:00|10471.4|10461.4|10472|10462|10472|10462|10470.9|10460.9|5
1621307890000|2021-05-18 03:18:10|10471.6|10461.6|10472.1|10462.1|10472.1|10462.1|10471.6|10461.6|2
1621307900000|2021-05-18 03:18:20|10471.6|10461.6|10472.6|10462.6|10473.1|10463.1|10470.8|10460.8|11
1621307910000|2021-05-18 03:18:30|10472.9|10462.9|10473.1|10463.1|10473.1|10463.1|10472.9|10462.9|2
1621307920000|2021-05-18 03:18:40|10473|10463|10472.5|10462.5|10473.3|10463.3|10472.4|10462.4|7
1621307930000|2021-05-18 03:18:50|10472.4|10462.4|10475.9|10465.9|10476.6|10466.6|10472.4|10462.4|12
1621307940000|2021-05-18 03:19:00|10476.1|10466.1|10477.4|10467.4|10477.4|10467.4|10476.1|10466.1|5
1621307950000|2021-05-18 03:19:10|10477.9|10467.9|10479.1|10469.1|10479.4|10469.4|10477.9|10467.9|9
1621307960000|2021-05-18 03:19:20|10478.9|10468.9|10478.1|10468.1|10479.9|10469.9|10478.1|10468.1|10
1621307970000|2021-05-18 03:19:30|10477.9|10467.9|10478.4|10468.4|10478.9|10468.9|10477.1|10467.1|9
1621307980000|2021-05-18 03:19:40|10478.1|10468.1|10478.3|10468.3|10478.5|10468.5|10478.1|10468.1|3
1621307990000|2021-05-18 03:19:50|10478.5|10468.5|10479.4|10469.4|10479.4|10469.4|10478.5|10468.5|2
1621308000000|2021-05-18 03:20:00|10479.6|10469.6|10480.5|10470.5|10480.9|10470.9|10479.6|10469.6|8
1621308010000|2021-05-18 03:20:10|10480.8|10470.8|10480.5|10470.5|10481|10471|10480.5|10470.5|4
1621308020000|2021-05-18 03:20:20|10480.1|10470.1|10478.6|10468.6|10480.1|10470.1|10478.5|10468.5|10
1621308030000|2021-05-18 03:20:30|10478.4|10468.4|10478.4|10468.4|10478.8|10468.8|10478.4|10468.4|6
1621308040000|2021-05-18 03:20:40|10478.1|10468.1|10478.6|10468.6|10478.6|10468.6|10478.1|10468.1|2
1621308050000|2021-05-18 03:20:50|10479.1|10469.1|10480.1|10470.1|10480.1|10470.1|10479.1|10469.1|3
1621308060000|2021-05-18 03:21:00|10480.6|10470.6|10481.9|10471.9|10482.3|10472.3|10480.5|10470.5|8
1621308070000|2021-05-18 03:21:10|10481.8|10471.8|10481.6|10471.6|10481.9|10471.9|10481.5|10471.5|5
1621308080000|2021-05-18 03:21:20|10481.5|10471.5|10481.1|10471.1|10481.5|10471.5|10481.1|10471.1|2
1621308090000|2021-05-18 03:21:30|10481.4|10471.4|10481.1|10471.1|10482.3|10472.3|10481.1|10471.1|5
1621308100000|2021-05-18 03:21:40|10481.5|10471.5|10482.1|10472.1|10482.1|10472.1|10481.5|10471.5|5
1621308110000|2021-05-18 03:21:50|10482.4|10472.4|10483.3|10473.3|10483.3|10473.3|10482.4|10472.4|5
1621308120000|2021-05-18 03:22:00|10483.6|10473.6|10483.9|10473.9|10483.9|10473.9|10483.6|10473.6|2
1621308130000|2021-05-18 03:22:10|10483.4|10473.4|10483.8|10473.8|10483.9|10473.9|10483.3|10473.3|6
1621308140000|2021-05-18 03:22:20|10484.8|10474.8|10484.1|10474.1|10484.8|10474.8|10484.1|10474.1|3
1621308150000|2021-05-18 03:22:30|10483.9|10473.9|10482.6|10472.6|10483.9|10473.9|10482.6|10472.6|7
1621308160000|2021-05-18 03:22:40|10482.9|10472.9|10483|10473|10483.3|10473.3|10482.6|10472.6|7
1621308170000|2021-05-18 03:22:50|10482.8|10472.8|10482.3|10472.3|10482.8|10472.8|10482.3|10472.3|3
1621308180000|2021-05-18 03:23:00|10482.6|10472.6|10483.5|10473.5|10483.8|10473.8|10482.6|10472.6|6
1621308190000|2021-05-18 03:23:10|10483.9|10473.9|10484.1|10474.1|10484.1|10474.1|10483.9|10473.9|2
1621308200000|2021-05-18 03:23:20|10484.5|10474.5|10485.6|10475.6|10486.4|10476.4|10484.5|10474.5|10
1621308210000|2021-05-18 03:23:30|10485.9|10475.9|10486.3|10476.3|10486.3|10476.3|10485.9|10475.9|2
1621308220000|2021-05-18 03:23:40|10486.4|10476.4|10486.4|10476.4|10486.8|10476.8|10486.4|10476.4|3
1621308230000|2021-05-18 03:23:50|10486.1|10476.1|10486.1|10476.1|10486.1|10476.1|10486.1|10476.1|1
1621308240000|2021-05-18 03:24:00|10486.3|10476.3|10487.3|10477.3|10487.6|10477.6|10486.3|10476.3|12
1621308250000|2021-05-18 03:24:10|10487.6|10477.6|10487.9|10477.9|10488.1|10478.1|10487.3|10477.3|7
1621308260000|2021-05-18 03:24:20|10488.1|10478.1|10489.1|10479.1|10489.4|10479.4|10488.1|10478.1|8
1621308270000|2021-05-18 03:24:30|10488.8|10478.8|10489.4|10479.4|10489.9|10479.9|10488.6|10478.6|8
1621308280000|2021-05-18 03:24:40|10490.4|10480.4|10490|10480|10490.4|10480.4|10489.5|10479.5|5
1621308290000|2021-05-18 03:24:50|10489.6|10479.6|10488.1|10478.1|10489.6|10479.6|10488.1|10478.1|5
1621308300000|2021-05-18 03:25:00|10488.9|10478.9|10487.4|10477.4|10488.9|10478.9|10487.4|10477.4|6
1621308310000|2021-05-18 03:25:10|10487.1|10477.1|10486.9|10476.9|10487.1|10477.1|10486.9|10476.9|2
1621308320000|2021-05-18 03:25:20|10487|10477|10490.6|10480.6|10490.9|10480.9|10487|10477|8
1621308330000|2021-05-18 03:25:30|10490.4|10480.4|10490.4|10480.4|10490.4|10480.4|10489.4|10479.4|7
1621308340000|2021-05-18 03:25:40|10490.1|10480.1|10490.3|10480.3|10490.3|10480.3|10490.1|10480.1|2
1621308350000|2021-05-18 03:25:50|10490.1|10480.1|10490.1|10480.1|10490.1|10480.1|10490.1|10480.1|1
1621308360000|2021-05-18 03:26:00|10490.3|10480.3|10488.6|10478.6|10490.3|10480.3|10487.6|10477.6|9
1621308370000|2021-05-18 03:26:10|10488.9|10478.9|10488.5|10478.5|10488.9|10478.9|10488.5|10478.5|2
1621308380000|2021-05-18 03:26:20|10488.8|10478.8|10488.4|10478.4|10489|10479|10488.4|10478.4|6
1621308390000|2021-05-18 03:26:30|10488.3|10478.3|10486.4|10476.4|10488.3|10478.3|10486.4|10476.4|10
1621308400000|2021-05-18 03:26:40|10486.5|10476.5|10488.1|10478.1|10488.1|10478.1|10486.5|10476.5|13
1621308410000|2021-05-18 03:26:50|10488|10478|10488|10478|10488|10478|10488|10478|1
1621308420000|2021-05-18 03:27:00|10487.6|10477.6|10487.6|10477.6|10487.6|10477.6|10487.4|10477.4|3
1621308430000|2021-05-18 03:27:10|10487.4|10477.4|10487.9|10477.9|10487.9|10477.9|10487.4|10477.4|5
1621308440000|2021-05-18 03:27:20|10488.4|10478.4|10489.4|10479.4|10489.4|10479.4|10488.1|10478.1|5
1621308450000|2021-05-18 03:27:30|10489.5|10479.5|10486.5|10476.5|10489.6|10479.6|10486.5|10476.5|20
1621308460000|2021-05-18 03:27:40|10486.1|10476.1|10485.6|10475.6|10486.1|10476.1|10484.9|10474.9|8
1621308470000|2021-05-18 03:27:50|10485.4|10475.4|10485.6|10475.6|10485.6|10475.6|10485.4|10475.4|2
1621308480000|2021-05-18 03:28:00|10485.9|10475.9|10485.3|10475.3|10486.1|10476.1|10484.4|10474.4|10
1621308490000|2021-05-18 03:28:10|10484.8|10474.8|10487.1|10477.1|10487.1|10477.1|10484.8|10474.8|8
1621308500000|2021-05-18 03:28:20|10486.9|10476.9|10485.8|10475.8|10486.9|10476.9|10485.8|10475.8|5
1621308520000|2021-05-18 03:28:40|10486.3|10476.3|10488|10478|10488|10478|10486.3|10476.3|2
1621308540000|2021-05-18 03:29:00|10487.8|10477.8|10487|10477|10487.8|10477.8|10487|10477|4
1621308550000|2021-05-18 03:29:10|10486.6|10476.6|10487.5|10477.5|10488.1|10478.1|10486.6|10476.6|7
1621308560000|2021-05-18 03:29:20|10487.8|10477.8|10486.6|10476.6|10488|10478|10486.6|10476.6|11
1621308570000|2021-05-18 03:29:30|10487.9|10477.9|10490.3|10480.3|10490.5|10480.5|10487.9|10477.9|15
1621308580000|2021-05-18 03:29:40|10490.5|10480.5|10491.4|10481.4|10492|10482|10490.5|10480.5|10
1621308590000|2021-05-18 03:29:50|10491.8|10481.8|10494.4|10484.4|10494.9|10484.9|10491.8|10481.8|16
1621308600000|2021-05-18 03:30:00|10494.3|10484.3|10490.9|10480.9|10494.3|10484.3|10490.9|10480.9|7
1621308610000|2021-05-18 03:30:10|10490.5|10480.5|10488.4|10478.4|10490.5|10480.5|10488.1|10478.1|9
1621308620000|2021-05-18 03:30:20|10488.1|10478.1|10487.9|10477.9|10488.4|10478.4|10487.6|10477.6|4
1621308650000|2021-05-18 03:30:50|10487.8|10477.8|10487.8|10477.8|10487.8|10477.8|10487.8|10477.8|1
1621308660000|2021-05-18 03:31:00|10488|10478|10486|10476|10488|10478|10486|10476|12
1621308670000|2021-05-18 03:31:10|10485.9|10475.9|10485.9|10475.9|10485.9|10475.9|10485.9|10475.9|1
1621308680000|2021-05-18 03:31:20|10486|10476|10486|10476|10486|10476|10486|10476|1
1621308690000|2021-05-18 03:31:30|10486.1|10476.1|10486.1|10476.1|10486.1|10476.1|10486.1|10476.1|1
1621308700000|2021-05-18 03:31:40|10486.5|10476.5|10487.1|10477.1|10487.1|10477.1|10486.5|10476.5|2
1621308710000|2021-05-18 03:31:50|10488.1|10478.1|10488.4|10478.4|10488.4|10478.4|10488.1|10478.1|2
1621308730000|2021-05-18 03:32:10|10488.1|10478.1|10488.9|10478.9|10489.3|10479.3|10488.1|10478.1|5
1621308740000|2021-05-18 03:32:20|10489.1|10479.1|10488.1|10478.1|10489.1|10479.1|10488.1|10478.1|5
1621308760000|2021-05-18 03:32:40|10488.6|10478.6|10488.3|10478.3|10489.1|10479.1|10488.1|10478.1|5
1621308780000|2021-05-18 03:33:00|10488.6|10478.6|10488.6|10478.6|10488.6|10478.6|10488.6|10478.6|1
1621308790000|2021-05-18 03:33:10|10489.1|10479.1|10489.1|10479.1|10489.3|10479.3|10489|10479|4
1621308800000|2021-05-18 03:33:20|10489.5|10479.5|10491.4|10481.4|10491.5|10481.5|10489.4|10479.4|4
1621308810000|2021-05-18 03:33:30|10491.9|10481.9|10493.6|10483.6|10493.6|10483.6|10491.9|10481.9|8
1621308820000|2021-05-18 03:33:40|10493.4|10483.4|10492.4|10482.4|10493.4|10483.4|10492.4|10482.4|4
1621308840000|2021-05-18 03:34:00|10492|10482|10491.9|10481.9|10492|10482|10491.6|10481.6|5
1621308850000|2021-05-18 03:34:10|10492.5|10482.5|10493.8|10483.8|10494|10484|10492.5|10482.5|5
1621308860000|2021-05-18 03:34:20|10493.5|10483.5|10493.3|10483.3|10493.5|10483.5|10492.8|10482.8|6
1621308870000|2021-05-18 03:34:30|10493|10483|10492.1|10482.1|10493|10483|10492.1|10482.1|3
1621308880000|2021-05-18 03:34:40|10492|10482|10492.9|10482.9|10492.9|10482.9|10492|10482|4
1621308900000|2021-05-18 03:35:00|10493.8|10483.8|10493.8|10483.8|10493.8|10483.8|10493.8|10483.8|1
1621308910000|2021-05-18 03:35:10|10493.9|10483.9|10495|10485|10495|10485|10493.9|10483.9|2
1621308920000|2021-05-18 03:35:20|10495.1|10485.1|10498.5|10488.5|10499.8|10489.8|10494.8|10484.8|9
1621308940000|2021-05-18 03:35:40|10498.1|10488.1|10499|10489|10499|10489|10498.1|10488.1|5
1621308950000|2021-05-18 03:35:50|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|1
1621308960000|2021-05-18 03:36:00|10498.9|10488.9|10498.3|10488.3|10498.9|10488.9|10498.3|10488.3|5
1621308970000|2021-05-18 03:36:10|10497.9|10487.9|10496.6|10486.6|10497.9|10487.9|10496.6|10486.6|3
1621309010000|2021-05-18 03:36:50|10496.5|10486.5|10494.8|10484.8|10496.5|10486.5|10494.3|10484.3|4
1621309020000|2021-05-18 03:37:00|10494.6|10484.6|10493.1|10483.1|10494.6|10484.6|10493.1|10483.1|4
1621309030000|2021-05-18 03:37:10|10493.4|10483.4|10493.4|10483.4|10493.4|10483.4|10493.1|10483.1|3
1621309040000|2021-05-18 03:37:20|10493.8|10483.8|10493.5|10483.5|10493.8|10483.8|10493.5|10483.5|2
1621309050000|2021-05-18 03:37:30|10493.9|10483.9|10492.8|10482.8|10493.9|10483.9|10492.8|10482.8|4
1621309060000|2021-05-18 03:37:40|10492.6|10482.6|10488.4|10478.4|10492.6|10482.6|10487.6|10477.6|5
1621309080000|2021-05-18 03:38:00|10488.8|10478.8|10488.9|10478.9|10489.1|10479.1|10488.6|10478.6|5
1621309090000|2021-05-18 03:38:10|10489.8|10479.8|10489.9|10479.9|10490.3|10480.3|10489.6|10479.6|9
1621309100000|2021-05-18 03:38:20|10489.6|10479.6|10489.6|10479.6|10489.6|10479.6|10489.6|10479.6|1
1621309110000|2021-05-18 03:38:30|10489.9|10479.9|10490.4|10480.4|10491.3|10481.3|10489.9|10479.9|5
1621309120000|2021-05-18 03:38:40|10490.1|10480.1|10490.1|10480.1|10490.1|10480.1|10490.1|10480.1|1
1621309140000|2021-05-18 03:39:00|10490.5|10480.5|10490.3|10480.3|10490.8|10480.8|10490.3|10480.3|4
1621309160000|2021-05-18 03:39:20|10490.4|10480.4|10490.6|10480.6|10491.5|10481.5|10490.4|10480.4|6
1621309170000|2021-05-18 03:39:30|10490.9|10480.9|10490.9|10480.9|10490.9|10480.9|10490.9|10480.9|1
1621309180000|2021-05-18 03:39:40|10491.1|10481.1|10491.4|10481.4|10491.4|10481.4|10491.1|10481.1|2
1621309190000|2021-05-18 03:39:50|10491.6|10481.6|10491.4|10481.4|10491.6|10481.6|10491.4|10481.4|2
1621309200000|2021-05-18 03:40:00|10491.6|10481.6|10492.4|10482.4|10492.4|10482.4|10491.5|10481.5|6
1621309210000|2021-05-18 03:40:10|10492.3|10482.3|10492.3|10482.3|10492.3|10482.3|10492.3|10482.3|1
1621309220000|2021-05-18 03:40:20|10492.6|10482.6|10492.6|10482.6|10492.6|10482.6|10492.6|10482.6|1
1621309240000|2021-05-18 03:40:40|10492.4|10482.4|10492.4|10482.4|10492.4|10482.4|10492.4|10482.4|1
1621309250000|2021-05-18 03:40:50|10492.3|10482.3|10491.8|10481.8|10492.3|10482.3|10491.8|10481.8|2
1621309260000|2021-05-18 03:41:00|10491.6|10481.6|10491.1|10481.1|10491.6|10481.6|10491.1|10481.1|2
1621309270000|2021-05-18 03:41:10|10491.5|10481.5|10491.6|10481.6|10491.6|10481.6|10491.5|10481.5|2
1621309280000|2021-05-18 03:41:20|10491.4|10481.4|10491.9|10481.9|10491.9|10481.9|10491.4|10481.4|3
1621309300000|2021-05-18 03:41:40|10491.8|10481.8|10491.8|10481.8|10491.8|10481.8|10491.8|10481.8|1
1621309340000|2021-05-18 03:42:20|10491.5|10481.5|10491.5|10481.5|10491.5|10481.5|10491.5|10481.5|1
1621309350000|2021-05-18 03:42:30|10491.1|10481.1|10496.9|10486.9|10496.9|10486.9|10490.6|10480.6|4
1621309360000|2021-05-18 03:42:40|10497|10487|10497|10487|10497|10487|10496.9|10486.9|3
1621309380000|2021-05-18 03:43:00|10496.9|10486.9|10496.4|10486.4|10496.9|10486.9|10496.4|10486.4|4
1621309390000|2021-05-18 03:43:10|10496.1|10486.1|10494.4|10484.4|10496.1|10486.1|10494.4|10484.4|3
1621309400000|2021-05-18 03:43:20|10494.6|10484.6|10501.5|10491.5|10501.9|10491.9|10494.6|10484.6|6
1621309410000|2021-05-18 03:43:30|10501.3|10491.3|10501.1|10491.1|10501.3|10491.3|10501.1|10491.1|2
1621309420000|2021-05-18 03:43:40|10501.3|10491.3|10501.3|10491.3|10501.3|10491.3|10501.3|10491.3|1
1621309430000|2021-05-18 03:43:50|10501.5|10491.5|10501.8|10491.8|10501.8|10491.8|10501.5|10491.5|2
1621309440000|2021-05-18 03:44:00|10501.4|10491.4|10501.1|10491.1|10501.4|10491.4|10501.1|10491.1|2
1621309450000|2021-05-18 03:44:10|10501.6|10491.6|10501.9|10491.9|10501.9|10491.9|10501.6|10491.6|2
1621309460000|2021-05-18 03:44:20|10502|10492|10502.1|10492.1|10502.1|10492.1|10502|10492|4
1621309490000|2021-05-18 03:44:50|10501.8|10491.8|10502|10492|10502|10492|10501.8|10491.8|4
1621309500000|2021-05-18 03:45:00|10501.8|10491.8|10501.8|10491.8|10502|10492|10501.8|10491.8|3
1621309510000|2021-05-18 03:45:10|10501.4|10491.4|10500.9|10490.9|10501.4|10491.4|10500.9|10490.9|2
1621309520000|2021-05-18 03:45:20|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|1
1621309530000|2021-05-18 03:45:30|10500.4|10490.4|10499.4|10489.4|10500.4|10490.4|10499.4|10489.4|3
1621309560000|2021-05-18 03:46:00|10499.9|10489.9|10500.4|10490.4|10500.6|10490.6|10499.9|10489.9|3
1621309570000|2021-05-18 03:46:10|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|1
1621309580000|2021-05-18 03:46:20|10501.5|10491.5|10500.9|10490.9|10501.5|10491.5|10500.9|10490.9|2
1621309590000|2021-05-18 03:46:30|10500.6|10490.6|10500.9|10490.9|10500.9|10490.9|10500.4|10490.4|4
1621309610000|2021-05-18 03:46:50|10500.6|10490.6|10500.4|10490.4|10500.6|10490.6|10500.4|10490.4|2
1621309620000|2021-05-18 03:47:00|10499.9|10489.9|10499.9|10489.9|10500.4|10490.4|10499.9|10489.9|5
1621309640000|2021-05-18 03:47:20|10499.6|10489.6|10493.8|10483.8|10499.6|10489.6|10493.4|10483.4|4
1621309650000|2021-05-18 03:47:30|10494|10484|10492.8|10482.8|10494|10484|10491.3|10481.3|11
1621309660000|2021-05-18 03:47:40|10492.3|10482.3|10490.8|10480.8|10492.3|10482.3|10490.5|10480.5|11
1621309670000|2021-05-18 03:47:50|10490.6|10480.6|10489.5|10479.5|10490.6|10480.6|10489.1|10479.1|5
1621309680000|2021-05-18 03:48:00|10489.9|10479.9|10489.9|10479.9|10490.4|10480.4|10489.9|10479.9|6
1621309690000|2021-05-18 03:48:10|10489.6|10479.6|10489.9|10479.9|10489.9|10479.9|10489.6|10479.6|2
1621309700000|2021-05-18 03:48:20|10492.1|10482.1|10492.5|10482.5|10494.9|10484.9|10492.1|10482.1|5
1621309710000|2021-05-18 03:48:30|10492.9|10482.9|10493.4|10483.4|10493.4|10483.4|10492.6|10482.6|4
1621309720000|2021-05-18 03:48:40|10493.6|10483.6|10494.4|10484.4|10494.4|10484.4|10493.6|10483.6|2
1621309740000|2021-05-18 03:49:00|10494.5|10484.5|10494.5|10484.5|10494.5|10484.5|10494.5|10484.5|1
1621309750000|2021-05-18 03:49:10|10495.3|10485.3|10495.6|10485.6|10495.6|10485.6|10495.3|10485.3|2
1621309760000|2021-05-18 03:49:20|10494.9|10484.9|10494.3|10484.3|10494.9|10484.9|10494.3|10484.3|5
1621309770000|2021-05-18 03:49:30|10493.9|10483.9|10494.4|10484.4|10494.4|10484.4|10493.9|10483.9|2
1621309780000|2021-05-18 03:49:40|10494.5|10484.5|10494.4|10484.4|10494.6|10484.6|10494.4|10484.4|3
1621309800000|2021-05-18 03:50:00|10493.9|10483.9|10492.9|10482.9|10493.9|10483.9|10492.9|10482.9|4
1621309810000|2021-05-18 03:50:10|10492.6|10482.6|10492.6|10482.6|10492.6|10482.6|10492.6|10482.6|1
1621309820000|2021-05-18 03:50:20|10492.9|10482.9|10498.3|10488.3|10498.3|10488.3|10492.9|10482.9|3
1621309830000|2021-05-18 03:50:30|10498.1|10488.1|10498.9|10488.9|10498.9|10488.9|10497.9|10487.9|5
1621309850000|2021-05-18 03:50:50|10498.6|10488.6|10498.8|10488.8|10498.8|10488.8|10498.6|10488.6|2
1621309870000|2021-05-18 03:51:10|10498.9|10488.9|10498.9|10488.9|10498.9|10488.9|10498.9|10488.9|1
1621309890000|2021-05-18 03:51:30|10498.6|10488.6|10498|10488|10498.6|10488.6|10498|10488|3
1621309900000|2021-05-18 03:51:40|10497.9|10487.9|10498.1|10488.1|10498.1|10488.1|10497.9|10487.9|2
1621309910000|2021-05-18 03:51:50|10497.9|10487.9|10498.1|10488.1|10498.1|10488.1|10497.9|10487.9|4
1621309930000|2021-05-18 03:52:10|10498.6|10488.6|10499|10489|10499|10489|10498.6|10488.6|2
1621309940000|2021-05-18 03:52:20|10499.1|10489.1|10499.1|10489.1|10499.1|10489.1|10499.1|10489.1|1
1621309970000|2021-05-18 03:52:50|10498.8|10488.8|10499|10489|10499|10489|10498.8|10488.8|2
1621310000000|2021-05-18 03:53:20|10498.8|10488.8|10498.8|10488.8|10498.8|10488.8|10498.4|10488.4|3
1621310010000|2021-05-18 03:53:30|10499|10489|10499|10489|10499|10489|10499|10489|1
1621310020000|2021-05-18 03:53:40|10499.3|10489.3|10500.4|10490.4|10500.4|10490.4|10499.3|10489.3|3
1621310100000|2021-05-18 03:55:00|10500.3|10490.3|10497.6|10487.6|10500.3|10490.3|10497.6|10487.6|4
1621310110000|2021-05-18 03:55:10|10497.9|10487.9|10498.6|10488.6|10498.6|10488.6|10497.9|10487.9|2
1621310120000|2021-05-18 03:55:20|10498.4|10488.4|10498.4|10488.4|10498.4|10488.4|10498.4|10488.4|1
1621310130000|2021-05-18 03:55:30|10498.8|10488.8|10498.8|10488.8|10498.8|10488.8|10498.8|10488.8|1
1621310140000|2021-05-18 03:55:40|10499|10489|10499.4|10489.4|10500.3|10490.3|10499|10489|4
1621310170000|2021-05-18 03:56:10|10499.6|10489.6|10500.4|10490.4|10500.4|10490.4|10499.6|10489.6|2
1621310180000|2021-05-18 03:56:20|10500.3|10490.3|10500.3|10490.3|10500.3|10490.3|10500.3|10490.3|1
1621310190000|2021-05-18 03:56:30|10500.5|10490.5|10500.5|10490.5|10500.5|10490.5|10500.5|10490.5|1
1621310200000|2021-05-18 03:56:40|10500.3|10490.3|10500.5|10490.5|10500.5|10490.5|10500.3|10490.3|2
1621310220000|2021-05-18 03:57:00|10500.1|10490.1|10499.9|10489.9|10500.1|10490.1|10499.9|10489.9|2
1621310240000|2021-05-18 03:57:20|10499.6|10489.6|10496.6|10486.6|10499.6|10489.6|10496.6|10486.6|5
1621310270000|2021-05-18 03:57:50|10496.4|10486.4|10496.4|10486.4|10496.4|10486.4|10496.4|10486.4|1
1621310290000|2021-05-18 03:58:10|10496.1|10486.1|10494.1|10484.1|10496.1|10486.1|10494.1|10484.1|2
1621310300000|2021-05-18 03:58:20|10493.9|10483.9|10493.9|10483.9|10493.9|10483.9|10493.9|10483.9|1
1621310310000|2021-05-18 03:58:30|10493.6|10483.6|10493.9|10483.9|10493.9|10483.9|10493.6|10483.6|2
1621310320000|2021-05-18 03:58:40|10493.6|10483.6|10493.1|10483.1|10493.9|10483.9|10493.1|10483.1|4
1621310330000|2021-05-18 03:58:50|10493.3|10483.3|10493.3|10483.3|10493.3|10483.3|10493.3|10483.3|1
1621310360000|2021-05-18 03:59:20|10493.6|10483.6|10493.6|10483.6|10493.6|10483.6|10493.4|10483.4|3
1621310370000|2021-05-18 03:59:30|10493.4|10483.4|10493.4|10483.4|10493.4|10483.4|10493.4|10483.4|1
1621310380000|2021-05-18 03:59:40|10493.1|10483.1|10493.3|10483.3|10493.3|10483.3|10493.1|10483.1|2
1621310400000|2021-05-18 04:00:00|10493|10483|10492.8|10482.8|10493.3|10483.3|10491.9|10481.9|10
1621310410000|2021-05-18 04:00:10|10491.9|10481.9|10491.9|10481.9|10491.9|10481.9|10491.9|10481.9|1
1621310420000|2021-05-18 04:00:20|10491.6|10481.6|10491.4|10481.4|10491.6|10481.6|10491.4|10481.4|2
1621310440000|2021-05-18 04:00:40|10490.9|10480.9|10490.6|10480.6|10491|10481|10490.6|10480.6|3
1621310450000|2021-05-18 04:00:50|10490.9|10480.9|10490.6|10480.6|10490.9|10480.9|10490.6|10480.6|2
1621310460000|2021-05-18 04:01:00|10490.4|10480.4|10489.1|10479.1|10490.4|10480.4|10489.1|10479.1|5
1621310470000|2021-05-18 04:01:10|10489.3|10479.3|10489.5|10479.5|10489.6|10479.6|10489.3|10479.3|3
1621310480000|2021-05-18 04:01:20|10489.3|10479.3|10489.3|10479.3|10489.3|10479.3|10489.3|10479.3|1
1621310510000|2021-05-18 04:01:50|10490.6|10480.6|10492.5|10482.5|10493|10483|10490.6|10480.6|6
1621310520000|2021-05-18 04:02:00|10491|10481|10492.4|10482.4|10492.8|10482.8|10491|10481|4
1621310530000|2021-05-18 04:02:10|10491.1|10481.1|10491.6|10481.6|10492.6|10482.6|10491.1|10481.1|4
1621310540000|2021-05-18 04:02:20|10491.4|10481.4|10492.4|10482.4|10492.4|10482.4|10491.4|10481.4|3
1621310550000|2021-05-18 04:02:30|10492.1|10482.1|10493.1|10483.1|10493.1|10483.1|10491.9|10481.9|6
1621310560000|2021-05-18 04:02:40|10491.9|10481.9|10492.1|10482.1|10492.1|10482.1|10491.9|10481.9|2
1621310570000|2021-05-18 04:02:50|10491.9|10481.9|10491.9|10481.9|10491.9|10481.9|10491.6|10481.6|5
1621310590000|2021-05-18 04:03:10|10491.4|10481.4|10491.1|10481.1|10491.4|10481.4|10491.1|10481.1|2
1621310640000|2021-05-18 04:04:00|10491.3|10481.3|10491.3|10481.3|10491.3|10481.3|10491.1|10481.1|3
1621310650000|2021-05-18 04:04:10|10491.1|10481.1|10491.1|10481.1|10491.1|10481.1|10491.1|10481.1|1
1621310670000|2021-05-18 04:04:30|10491.3|10481.3|10491.3|10481.3|10491.3|10481.3|10491.3|10481.3|1
1621310710000|2021-05-18 04:05:10|10490.9|10480.9|10490.9|10480.9|10490.9|10480.9|10490.9|10480.9|1
1621310720000|2021-05-18 04:05:20|10492.4|10482.4|10491.4|10481.4|10492.4|10482.4|10491.4|10481.4|7
1621310760000|2021-05-18 04:06:00|10491.1|10481.1|10490.9|10480.9|10491.1|10481.1|10490.9|10480.9|4
1621310770000|2021-05-18 04:06:10|10491.1|10481.1|10491.1|10481.1|10491.1|10481.1|10491.1|10481.1|1
1621310780000|2021-05-18 04:06:20|10491.4|10481.4|10491.9|10481.9|10491.9|10481.9|10491.4|10481.4|2
1621310790000|2021-05-18 04:06:30|10491.6|10481.6|10491.6|10481.6|10491.6|10481.6|10491.6|10481.6|1
1621310800000|2021-05-18 04:06:40|10491.4|10481.4|10491.3|10481.3|10491.4|10481.4|10491.3|10481.3|2
1621310820000|2021-05-18 04:07:00|10491.1|10481.1|10491.9|10481.9|10491.9|10481.9|10491.1|10481.1|3
1621310830000|2021-05-18 04:07:10|10491.6|10481.6|10491.8|10481.8|10491.9|10481.9|10491.4|10481.4|4
1621310840000|2021-05-18 04:07:20|10491.9|10481.9|10491.4|10481.4|10491.9|10481.9|10491.4|10481.4|7
1621310850000|2021-05-18 04:07:30|10491.6|10481.6|10490.5|10480.5|10491.6|10481.6|10490.5|10480.5|7
1621310860000|2021-05-18 04:07:40|10490.4|10480.4|10490.5|10480.5|10490.5|10480.5|10490.4|10480.4|2
1621310870000|2021-05-18 04:07:50|10490.1|10480.1|10490.1|10480.1|10490.4|10480.4|10490.1|10480.1|3
1621310880000|2021-05-18 04:08:00|10490.4|10480.4|10490.4|10480.4|10490.4|10480.4|10490.4|10480.4|1
1621310890000|2021-05-18 04:08:10|10490.9|10480.9|10490.9|10480.9|10490.9|10480.9|10490.3|10480.3|5
1621310900000|2021-05-18 04:08:20|10490.5|10480.5|10490.3|10480.3|10490.5|10480.5|10490.3|10480.3|2
1621310920000|2021-05-18 04:08:40|10490.8|10480.8|10491.5|10481.5|10491.5|10481.5|10490.8|10480.8|2
1621310940000|2021-05-18 04:09:00|10491.3|10481.3|10490.5|10480.5|10491.3|10481.3|10490.5|10480.5|2
1621310950000|2021-05-18 04:09:10|10490.9|10480.9|10490.4|10480.4|10490.9|10480.9|10490.4|10480.4|2
1621310960000|2021-05-18 04:09:20|10490.1|10480.1|10490.4|10480.4|10490.4|10480.4|10489.9|10479.9|4
1621310990000|2021-05-18 04:09:50|10489.6|10479.6|10489.6|10479.6|10489.6|10479.6|10489.4|10479.4|3
1621311000000|2021-05-18 04:10:00|10489.4|10479.4|10489.1|10479.1|10489.4|10479.4|10489.1|10479.1|2
1621311010000|2021-05-18 04:10:10|10489|10479|10488.4|10478.4|10489.1|10479.1|10488.4|10478.4|4
1621311020000|2021-05-18 04:10:20|10488.9|10478.9|10488.4|10478.4|10488.9|10478.9|10488.4|10478.4|4
1621311030000|2021-05-18 04:10:30|10488.9|10478.9|10488.9|10478.9|10488.9|10478.9|10488.4|10478.4|3
1621311040000|2021-05-18 04:10:40|10488.4|10478.4|10488.4|10478.4|10488.9|10478.9|10488.4|10478.4|3
1621311050000|2021-05-18 04:10:50|10488.9|10478.9|10489.1|10479.1|10489.1|10479.1|10488.4|10478.4|4
1621311080000|2021-05-18 04:11:20|10489.4|10479.4|10489.4|10479.4|10489.4|10479.4|10489.4|10479.4|1
1621311090000|2021-05-18 04:11:30|10488.5|10478.5|10489.1|10479.1|10489.1|10479.1|10488.5|10478.5|2
1621311100000|2021-05-18 04:11:40|10489|10479|10489.1|10479.1|10489.1|10479.1|10489|10479|2
1621311110000|2021-05-18 04:11:50|10489.6|10479.6|10489.9|10479.9|10490.5|10480.5|10489.3|10479.3|10
1621311120000|2021-05-18 04:12:00|10489.8|10479.8|10488.6|10478.6|10489.8|10479.8|10488.6|10478.6|5
1621311130000|2021-05-18 04:12:10|10488.9|10478.9|10488.9|10478.9|10488.9|10478.9|10488.9|10478.9|1
1621311140000|2021-05-18 04:12:20|10488.6|10478.6|10488.8|10478.8|10489|10479|10488.6|10478.6|4
1621311150000|2021-05-18 04:12:30|10488.6|10478.6|10488.6|10478.6|10488.6|10478.6|10488.6|10478.6|1
1621311160000|2021-05-18 04:12:40|10488.4|10478.4|10489.1|10479.1|10489.1|10479.1|10487.6|10477.6|5
1621311170000|2021-05-18 04:12:50|10488.9|10478.9|10488.1|10478.1|10488.9|10478.9|10488.1|10478.1|4
1621311180000|2021-05-18 04:13:00|10488.4|10478.4|10489.4|10479.4|10489.4|10479.4|10488.4|10478.4|2
1621311190000|2021-05-18 04:13:10|10488.6|10478.6|10488|10478|10488.6|10478.6|10487.8|10477.8|5
1621311200000|2021-05-18 04:13:20|10487.6|10477.6|10488.1|10478.1|10489.1|10479.1|10487.6|10477.6|5
1621311210000|2021-05-18 04:13:30|10488|10478|10489.9|10479.9|10489.9|10479.9|10487.4|10477.4|4
1621311250000|2021-05-18 04:14:10|10489.5|10479.5|10490.5|10480.5|10490.8|10480.8|10489.5|10479.5|5
1621311260000|2021-05-18 04:14:20|10490.6|10480.6|10490.6|10480.6|10491.1|10481.1|10490.6|10480.6|7
1621311270000|2021-05-18 04:14:30|10490.4|10480.4|10490.4|10480.4|10490.4|10480.4|10490.4|10480.4|1
1621311280000|2021-05-18 04:14:40|10490.1|10480.1|10490.1|10480.1|10490.1|10480.1|10490.1|10480.1|1
1621311300000|2021-05-18 04:15:00|10490.6|10480.6|10490.1|10480.1|10490.6|10480.6|10490.1|10480.1|2
1621311310000|2021-05-18 04:15:10|10489.9|10479.9|10490|10480|10490|10480|10489.9|10479.9|2
1621311330000|2021-05-18 04:15:30|10489.9|10479.9|10489.1|10479.1|10489.9|10479.9|10489.1|10479.1|2
1621311350000|2021-05-18 04:15:50|10488.9|10478.9|10488.6|10478.6|10488.9|10478.9|10488.4|10478.4|4
1621311360000|2021-05-18 04:16:00|10488.4|10478.4|10488.4|10478.4|10488.4|10478.4|10488.4|10478.4|1
1621311370000|2021-05-18 04:16:10|10488.6|10478.6|10489.6|10479.6|10489.9|10479.9|10488.6|10478.6|5
1621311380000|2021-05-18 04:16:20|10490.3|10480.3|10489.8|10479.8|10490.3|10480.3|10489.8|10479.8|2
1621311400000|2021-05-18 04:16:40|10489.4|10479.4|10489.4|10479.4|10489.4|10479.4|10489.4|10479.4|1
1621311420000|2021-05-18 04:17:00|10489.1|10479.1|10489.3|10479.3|10489.3|10479.3|10488.9|10478.9|3
1621311430000|2021-05-18 04:17:10|10489|10479|10488.6|10478.6|10489|10479|10488.6|10478.6|2
1621311460000|2021-05-18 04:17:40|10488.9|10478.9|10489.1|10479.1|10489.1|10479.1|10488.9|10478.9|4
1621311470000|2021-05-18 04:17:50|10488.9|10478.9|10489.1|10479.1|10489.1|10479.1|10488.9|10478.9|2
1621311500000|2021-05-18 04:18:20|10488.5|10478.5|10488.5|10478.5|10488.5|10478.5|10488.5|10478.5|1
1621311510000|2021-05-18 04:18:30|10488|10478|10487.3|10477.3|10488|10478|10487.3|10477.3|3
1621311520000|2021-05-18 04:18:40|10488.4|10478.4|10489.1|10479.1|10489.1|10479.1|10488.4|10478.4|2
1621311530000|2021-05-18 04:18:50|10488.8|10478.8|10488.8|10478.8|10488.8|10478.8|10488.8|10478.8|1
1621311540000|2021-05-18 04:19:00|10488.6|10478.6|10487.9|10477.9|10488.6|10478.6|10487.9|10477.9|3
1621311570000|2021-05-18 04:19:30|10487.4|10477.4|10487.4|10477.4|10487.4|10477.4|10487.4|10477.4|1
1621311600000|2021-05-18 04:20:00|10487.1|10477.1|10487.4|10477.4|10487.4|10477.4|10487.1|10477.1|2
1621311610000|2021-05-18 04:20:10|10487.1|10477.1|10486.9|10476.9|10487.1|10477.1|10486.9|10476.9|2
1621311620000|2021-05-18 04:20:20|10486.6|10476.6|10487.4|10477.4|10487.4|10477.4|10486.6|10476.6|3
1621311640000|2021-05-18 04:20:40|10487.6|10477.6|10487.4|10477.4|10487.6|10477.6|10487.4|10477.4|2
1621311650000|2021-05-18 04:20:50|10487.5|10477.5|10487.8|10477.8|10487.8|10477.8|10487.5|10477.5|2
1621311660000|2021-05-18 04:21:00|10487.4|10477.4|10487|10477|10487.4|10477.4|10487|10477|4
1621311690000|2021-05-18 04:21:30|10486.9|10476.9|10486.9|10476.9|10486.9|10476.9|10486.9|10476.9|1
1621311710000|2021-05-18 04:21:50|10486.6|10476.6|10486.4|10476.4|10487.1|10477.1|10486.4|10476.4|6
1621311730000|2021-05-18 04:22:10|10486.8|10476.8|10486.8|10476.8|10486.9|10476.9|10486.8|10476.8|5
1621311740000|2021-05-18 04:22:20|10486.4|10476.4|10486.4|10476.4|10486.4|10476.4|10486.4|10476.4|1
1621311750000|2021-05-18 04:22:30|10487.1|10477.1|10487.9|10477.9|10488.9|10478.9|10487.1|10477.1|7
1621311760000|2021-05-18 04:22:40|10488|10478|10487.9|10477.9|10488.9|10478.9|10487.9|10477.9|5
1621311780000|2021-05-18 04:23:00|10488.4|10478.4|10487.9|10477.9|10488.9|10478.9|10487.9|10477.9|6
1621311790000|2021-05-18 04:23:10|10487.6|10477.6|10487.9|10477.9|10487.9|10477.9|10487.6|10477.6|2
1621311800000|2021-05-18 04:23:20|10487.3|10477.3|10487.4|10477.4|10487.4|10477.4|10486.4|10476.4|4
1621311820000|2021-05-18 04:23:40|10487.1|10477.1|10487.4|10477.4|10487.4|10477.4|10487.1|10477.1|2
1621311840000|2021-05-18 04:24:00|10487.1|10477.1|10486.4|10476.4|10487.1|10477.1|10485.9|10475.9|6
1621311860000|2021-05-18 04:24:20|10486.6|10476.6|10487.5|10477.5|10487.5|10477.5|10486.6|10476.6|2
1621311870000|2021-05-18 04:24:30|10486.1|10476.1|10486.4|10476.4|10486.4|10476.4|10486.1|10476.1|2
1621311880000|2021-05-18 04:24:40|10486|10476|10486|10476|10486|10476|10486|10476|1
1621311890000|2021-05-18 04:24:50|10486.1|10476.1|10486.1|10476.1|10486.4|10476.4|10486.1|10476.1|3
1621311910000|2021-05-18 04:25:10|10486.6|10476.6|10487.4|10477.4|10487.4|10477.4|10486.6|10476.6|5
1621311920000|2021-05-18 04:25:20|10487.6|10477.6|10487.6|10477.6|10487.6|10477.6|10487.6|10477.6|1
1621311930000|2021-05-18 04:25:30|10487.8|10477.8|10487.5|10477.5|10488.9|10478.9|10487.5|10477.5|9
1621311950000|2021-05-18 04:25:50|10487.8|10477.8|10487.5|10477.5|10487.8|10477.8|10487.5|10477.5|2
1621311970000|2021-05-18 04:26:10|10487.3|10477.3|10486.9|10476.9|10487.3|10477.3|10486.9|10476.9|2
1621311980000|2021-05-18 04:26:20|10487.5|10477.5|10487.1|10477.1|10487.5|10477.5|10487.1|10477.1|4
1621311990000|2021-05-18 04:26:30|10486.9|10476.9|10485.3|10475.3|10486.9|10476.9|10485.3|10475.3|8
1621312000000|2021-05-18 04:26:40|10485.6|10475.6|10485.3|10475.3|10485.6|10475.6|10485.3|10475.3|2
1621312010000|2021-05-18 04:26:50|10485.4|10475.4|10488.5|10478.5|10488.5|10478.5|10485.4|10475.4|5
1621312020000|2021-05-18 04:27:00|10489.6|10479.6|10489.3|10479.3|10489.6|10479.6|10488.4|10478.4|6
1621312030000|2021-05-18 04:27:10|10489.6|10479.6|10489.3|10479.3|10490.9|10480.9|10488.6|10478.6|13
1621312040000|2021-05-18 04:27:20|10489|10479|10489.1|10479.1|10489.4|10479.4|10489|10479|5
1621312050000|2021-05-18 04:27:30|10489.4|10479.4|10489.9|10479.9|10489.9|10479.9|10489.4|10479.4|2
1621312060000|2021-05-18 04:27:40|10489.5|10479.5|10489.3|10479.3|10489.5|10479.5|10488.6|10478.6|3
1621312070000|2021-05-18 04:27:50|10489.1|10479.1|10487.1|10477.1|10489.1|10479.1|10487.1|10477.1|3
1621312080000|2021-05-18 04:28:00|10487.6|10477.6|10488.9|10478.9|10489.1|10479.1|10487.6|10477.6|9
1621312110000|2021-05-18 04:28:30|10489|10479|10489|10479|10489|10479|10489|10479|1
1621312120000|2021-05-18 04:28:40|10489.4|10479.4|10489.4|10479.4|10489.4|10479.4|10489.4|10479.4|1
1621312130000|2021-05-18 04:28:50|10489.1|10479.1|10488.9|10478.9|10489.1|10479.1|10488.6|10478.6|4
1621312140000|2021-05-18 04:29:00|10488.6|10478.6|10488.4|10478.4|10488.6|10478.6|10487.4|10477.4|5
1621312150000|2021-05-18 04:29:10|10488.5|10478.5|10488.5|10478.5|10488.5|10478.5|10488.5|10478.5|1
1621312170000|2021-05-18 04:29:30|10488.4|10478.4|10488|10478|10488.4|10478.4|10488|10478|2
1621312180000|2021-05-18 04:29:40|10487.9|10477.9|10487.6|10477.6|10487.9|10477.9|10487.6|10477.6|2
1621312200000|2021-05-18 04:30:00|10487.4|10477.4|10486.8|10476.8|10487.4|10477.4|10486.8|10476.8|2
1621312210000|2021-05-18 04:30:10|10486.6|10476.6|10485.6|10475.6|10486.6|10476.6|10485.6|10475.6|2
1621312220000|2021-05-18 04:30:20|10486|10476|10487.3|10477.3|10487.3|10477.3|10486|10476|2
1621312230000|2021-05-18 04:30:30|10487.4|10477.4|10487.4|10477.4|10488.3|10478.3|10487.4|10477.4|3
1621312250000|2021-05-18 04:30:50|10487.1|10477.1|10487.5|10477.5|10487.9|10477.9|10487|10477|5
1621312260000|2021-05-18 04:31:00|10487.4|10477.4|10486.6|10476.6|10487.4|10477.4|10486.6|10476.6|5
1621312270000|2021-05-18 04:31:10|10487|10477|10492.9|10482.9|10492.9|10482.9|10487|10477|8
1621312280000|2021-05-18 04:31:20|10489.9|10479.9|10490.3|10480.3|10490.3|10480.3|10489.9|10479.9|2
1621312290000|2021-05-18 04:31:30|10490.4|10480.4|10493.3|10483.3|10493.5|10483.5|10490.4|10480.4|4
1621312300000|2021-05-18 04:31:40|10493.5|10483.5|10497.9|10487.9|10498.3|10488.3|10493.5|10483.5|7
1621312310000|2021-05-18 04:31:50|10497.6|10487.6|10498.1|10488.1|10498.1|10488.1|10497.4|10487.4|4
1621312320000|2021-05-18 04:32:00|10497.4|10487.4|10496.9|10486.9|10497.4|10487.4|10496.9|10486.9|3
1621312330000|2021-05-18 04:32:10|10496.4|10486.4|10494.9|10484.9|10496.4|10486.4|10494.6|10484.6|3
1621312340000|2021-05-18 04:32:20|10494.6|10484.6|10494.4|10484.4|10494.6|10484.6|10494.4|10484.4|2
1621312350000|2021-05-18 04:32:30|10494.9|10484.9|10494.9|10484.9|10494.9|10484.9|10494.9|10484.9|1
1621312360000|2021-05-18 04:32:40|10494.6|10484.6|10493.5|10483.5|10494.6|10484.6|10492.9|10482.9|4
1621312370000|2021-05-18 04:32:50|10493.1|10483.1|10492.9|10482.9|10493.1|10483.1|10492.9|10482.9|2
1621312380000|2021-05-18 04:33:00|10493.1|10483.1|10498|10488|10498|10488|10493.1|10483.1|2
1621312390000|2021-05-18 04:33:10|10498.1|10488.1|10498.3|10488.3|10498.3|10488.3|10498.1|10488.1|2
1621312430000|2021-05-18 04:33:50|10498.4|10488.4|10500|10490|10500.5|10490.5|10498.4|10488.4|3
1621312440000|2021-05-18 04:34:00|10500.5|10490.5|10501.1|10491.1|10501.1|10491.1|10500|10490|7
1621312450000|2021-05-18 04:34:10|10500.9|10490.9|10502.9|10492.9|10502.9|10492.9|10500.9|10490.9|3
1621312460000|2021-05-18 04:34:20|10501.4|10491.4|10500.9|10490.9|10501.4|10491.4|10500.9|10490.9|3
1621312470000|2021-05-18 04:34:30|10500.8|10490.8|10500.8|10490.8|10500.8|10490.8|10500.8|10490.8|1
1621312480000|2021-05-18 04:34:40|10500.9|10490.9|10514.3|10504.3|10515.3|10505.3|10500.9|10490.9|15
1621312490000|2021-05-18 04:34:50|10514.6|10504.6|10514.1|10504.1|10514.6|10504.6|10514.1|10504.1|2
1621312500000|2021-05-18 04:35:00|10514.4|10504.4|10509.6|10499.6|10514.4|10504.4|10509.6|10499.6|7
1621312510000|2021-05-18 04:35:10|10509.4|10499.4|10508.9|10498.9|10509.4|10499.4|10508.9|10498.9|2
1621312520000|2021-05-18 04:35:20|10509.1|10499.1|10509.1|10499.1|10509.1|10499.1|10509.1|10499.1|1
1621312530000|2021-05-18 04:35:30|10508.9|10498.9|10506.1|10496.1|10508.9|10498.9|10506.1|10496.1|14
1621312540000|2021-05-18 04:35:40|10506.4|10496.4|10505.1|10495.1|10506.4|10496.4|10504.9|10494.9|5
1621312550000|2021-05-18 04:35:50|10504.9|10494.9|10504.4|10494.4|10504.9|10494.9|10504.1|10494.1|7
1621312560000|2021-05-18 04:36:00|10504.6|10494.6|10502.1|10492.1|10504.6|10494.6|10502.1|10492.1|5
1621312570000|2021-05-18 04:36:10|10502.4|10492.4|10502.6|10492.6|10502.9|10492.9|10502.1|10492.1|6
1621312580000|2021-05-18 04:36:20|10502.5|10492.5|10502.3|10492.3|10502.5|10492.5|10501.6|10491.6|9
1621312590000|2021-05-18 04:36:30|10501.9|10491.9|10500.8|10490.8|10501.9|10491.9|10500.8|10490.8|2
1621312600000|2021-05-18 04:36:40|10500.4|10490.4|10500.3|10490.3|10500.4|10490.4|10499.9|10489.9|5
1621312610000|2021-05-18 04:36:50|10499.9|10489.9|10499|10489|10499.9|10489.9|10499|10489|2
1621312630000|2021-05-18 04:37:10|10498.4|10488.4|10497.9|10487.9|10498.4|10488.4|10497.6|10487.6|3
1621312640000|2021-05-18 04:37:20|10498.1|10488.1|10496.6|10486.6|10498.1|10488.1|10496.6|10486.6|3
1621312650000|2021-05-18 04:37:30|10496.3|10486.3|10495.4|10485.4|10496.3|10486.3|10495.4|10485.4|3
1621312660000|2021-05-18 04:37:40|10495.6|10485.6|10500.9|10490.9|10500.9|10490.9|10495.6|10485.6|5
1621312670000|2021-05-18 04:37:50|10500.4|10490.4|10500.4|10490.4|10500.4|10490.4|10500.4|10490.4|1
1621312680000|2021-05-18 04:38:00|10500.9|10490.9|10504.4|10494.4|10504.4|10494.4|10500.9|10490.9|9
1621312690000|2021-05-18 04:38:10|10504.1|10494.1|10504.1|10494.1|10504.1|10494.1|10504.1|10494.1|1
1621312700000|2021-05-18 04:38:20|10506.4|10496.4|10506.9|10496.9|10507.3|10497.3|10506.4|10496.4|7
1621312710000|2021-05-18 04:38:30|10507.4|10497.4|10508.6|10498.6|10509.3|10499.3|10507.4|10497.4|5
1621312720000|2021-05-18 04:38:40|10508.8|10498.8|10508.8|10498.8|10508.8|10498.8|10508.8|10498.8|1
1621312730000|2021-05-18 04:38:50|10508.4|10498.4|10508.4|10498.4|10508.4|10498.4|10508.4|10498.4|1
1621312740000|2021-05-18 04:39:00|10508.1|10498.1|10504.8|10494.8|10508.1|10498.1|10504.8|10494.8|6
1621312750000|2021-05-18 04:39:10|10504.6|10494.6|10505|10495|10505|10495|10504.4|10494.4|4
1621312760000|2021-05-18 04:39:20|10504.8|10494.8|10504.8|10494.8|10504.8|10494.8|10504.8|10494.8|1
1621312770000|2021-05-18 04:39:30|10503.9|10493.9|10504.1|10494.1|10504.1|10494.1|10503.9|10493.9|2
1621312780000|2021-05-18 04:39:40|10505|10495|10506.1|10496.1|10506.1|10496.1|10505|10495|2
1621312790000|2021-05-18 04:39:50|10506.4|10496.4|10507.3|10497.3|10507.3|10497.3|10506.4|10496.4|2
1621312800000|2021-05-18 04:40:00|10507|10497|10506.8|10496.8|10507|10497|10506.8|10496.8|2
1621312810000|2021-05-18 04:40:10|10506.9|10496.9|10506.1|10496.1|10506.9|10496.9|10505.6|10495.6|5
1621312830000|2021-05-18 04:40:30|10506|10496|10511|10501|10511.6|10501.6|10506|10496|9
1621312850000|2021-05-18 04:40:50|10511.4|10501.4|10511.1|10501.1|10511.4|10501.4|10511.1|10501.1|2
1621312860000|2021-05-18 04:41:00|10510.9|10500.9|10508.3|10498.3|10510.9|10500.9|10508.3|10498.3|5
1621312870000|2021-05-18 04:41:10|10508.1|10498.1|10507.1|10497.1|10508.1|10498.1|10505.9|10495.9|6
1621312880000|2021-05-18 04:41:20|10507.6|10497.6|10509.6|10499.6|10509.6|10499.6|10507.5|10497.5|7
1621312890000|2021-05-18 04:41:30|10509.8|10499.8|10511.1|10501.1|10511.1|10501.1|10509.8|10499.8|2
1621312900000|2021-05-18 04:41:40|10510.6|10500.6|10509.1|10499.1|10510.6|10500.6|10509.1|10499.1|6
1621312910000|2021-05-18 04:41:50|10509|10499|10508.6|10498.6|10509|10499|10508.6|10498.6|2
1621312940000|2021-05-18 04:42:20|10508.4|10498.4|10507.4|10497.4|10508.4|10498.4|10507.4|10497.4|3
1621312950000|2021-05-18 04:42:30|10508.3|10498.3|10510.9|10500.9|10510.9|10500.9|10508.3|10498.3|6
1621312960000|2021-05-18 04:42:40|10511.1|10501.1|10510.4|10500.4|10511.1|10501.1|10510.1|10500.1|6
1621312970000|2021-05-18 04:42:50|10510.1|10500.1|10510.1|10500.1|10510.1|10500.1|10510.1|10500.1|1
1621312980000|2021-05-18 04:43:00|10509.9|10499.9|10509.3|10499.3|10509.9|10499.9|10509.3|10499.3|3
1621312990000|2021-05-18 04:43:10|10509.1|10499.1|10508.9|10498.9|10509.1|10499.1|10508.9|10498.9|2
1621313020000|2021-05-18 04:43:40|10508.4|10498.4|10505.3|10495.3|10508.4|10498.4|10505.3|10495.3|6
1621313030000|2021-05-18 04:43:50|10505.1|10495.1|10504.6|10494.6|10505.1|10495.1|10504.6|10494.6|3
1621313040000|2021-05-18 04:44:00|10504.4|10494.4|10504.4|10494.4|10504.6|10494.6|10504.4|10494.4|3
1621313050000|2021-05-18 04:44:10|10504.6|10494.6|10504.5|10494.5|10504.6|10494.6|10504.5|10494.5|2
1621313060000|2021-05-18 04:44:20|10504.6|10494.6|10504.6|10494.6|10504.6|10494.6|10504.6|10494.6|1
1621313070000|2021-05-18 04:44:30|10504.5|10494.5|10504.5|10494.5|10504.5|10494.5|10504.5|10494.5|1
1621313090000|2021-05-18 04:44:50|10504|10494|10504|10494|10504|10494|10504|10494|1
1621313110000|2021-05-18 04:45:10|10503.4|10493.4|10503.9|10493.9|10503.9|10493.9|10503.4|10493.4|5
1621313150000|2021-05-18 04:45:50|10504.1|10494.1|10504.8|10494.8|10504.8|10494.8|10504.1|10494.1|2
1621313160000|2021-05-18 04:46:00|10504.6|10494.6|10504.8|10494.8|10504.8|10494.8|10504.6|10494.6|2
1621313170000|2021-05-18 04:46:10|10505|10495|10505.5|10495.5|10505.5|10495.5|10505|10495|2
1621313180000|2021-05-18 04:46:20|10505.6|10495.6|10506.3|10496.3|10506.4|10496.4|10505.6|10495.6|3
1621313190000|2021-05-18 04:46:30|10506.4|10496.4|10507.3|10497.3|10507.3|10497.3|10506.4|10496.4|3
1621313200000|2021-05-18 04:46:40|10508|10498|10508.4|10498.4|10508.4|10498.4|10508|10498|2
1621313240000|2021-05-18 04:47:20|10507.9|10497.9|10507.6|10497.6|10507.9|10497.9|10507.6|10497.6|2
1621313260000|2021-05-18 04:47:40|10508|10498|10508.8|10498.8|10508.8|10498.8|10508|10498|2
1621313280000|2021-05-18 04:48:00|10508.6|10498.6|10508.6|10498.6|10508.6|10498.6|10508.6|10498.6|1
1621313300000|2021-05-18 04:48:20|10508.8|10498.8|10512.6|10502.6|10512.6|10502.6|10508.8|10498.8|5
1621313310000|2021-05-18 04:48:30|10512.4|10502.4|10512.3|10502.3|10512.4|10502.4|10512.3|10502.3|2
1621313320000|2021-05-18 04:48:40|10511.9|10501.9|10513.6|10503.6|10513.6|10503.6|10510.9|10500.9|7
1621313330000|2021-05-18 04:48:50|10514.1|10504.1|10514.4|10504.4|10514.4|10504.4|10514.1|10504.1|2
1621313350000|2021-05-18 04:49:10|10514.1|10504.1|10514.1|10504.1|10514.1|10504.1|10514.1|10504.1|1
1621313360000|2021-05-18 04:49:20|10512.9|10502.9|10512.9|10502.9|10512.9|10502.9|10512.9|10502.9|1
1621313370000|2021-05-18 04:49:30|10512.6|10502.6|10512.9|10502.9|10512.9|10502.9|10512.6|10502.6|2
1621313390000|2021-05-18 04:49:50|10512.6|10502.6|10512.6|10502.6|10512.6|10502.6|10512.6|10502.6|1
1621313400000|2021-05-18 04:50:00|10512.9|10502.9|10512.8|10502.8|10512.9|10502.9|10512.8|10502.8|2
1621313410000|2021-05-18 04:50:10|10512.9|10502.9|10512.9|10502.9|10512.9|10502.9|10512.9|10502.9|1
1621313420000|2021-05-18 04:50:20|10513.1|10503.1|10513.3|10503.3|10513.3|10503.3|10513.1|10503.1|2
1621313440000|2021-05-18 04:50:40|10513.4|10503.4|10513.4|10503.4|10513.4|10503.4|10513.4|10503.4|1
1621313450000|2021-05-18 04:50:50|10513.1|10503.1|10513.1|10503.1|10513.1|10503.1|10513.1|10503.1|1
1621313470000|2021-05-18 04:51:10|10513.5|10503.5|10513.5|10503.5|10513.5|10503.5|10513.5|10503.5|1
1621313480000|2021-05-18 04:51:20|10513.6|10503.6|10512.3|10502.3|10513.6|10503.6|10512.3|10502.3|5
1621313500000|2021-05-18 04:51:40|10517.3|10507.3|10523.6|10513.6|10523.6|10513.6|10517.3|10507.3|7
1621313510000|2021-05-18 04:51:50|10524|10514|10522.9|10512.9|10524|10514|10522.9|10512.9|7
1621313520000|2021-05-18 04:52:00|10523.1|10513.1|10522.9|10512.9|10523.1|10513.1|10522.4|10512.4|10
1621313530000|2021-05-18 04:52:10|10522.6|10512.6|10522.1|10512.1|10522.6|10512.6|10522.1|10512.1|3
1621313540000|2021-05-18 04:52:20|10521.9|10511.9|10521.9|10511.9|10521.9|10511.9|10521.9|10511.9|1
1621313550000|2021-05-18 04:52:30|10521.6|10511.6|10521.9|10511.9|10521.9|10511.9|10521.4|10511.4|3
1621313560000|2021-05-18 04:52:40|10521.6|10511.6|10521.9|10511.9|10521.9|10511.9|10521.6|10511.6|2
1621313570000|2021-05-18 04:52:50|10522.1|10512.1|10522.1|10512.1|10522.1|10512.1|10522.1|10512.1|1
1621313580000|2021-05-18 04:53:00|10521.9|10511.9|10523.6|10513.6|10523.6|10513.6|10521.9|10511.9|3
1621313590000|2021-05-18 04:53:10|10524|10514|10522.9|10512.9|10524|10514|10522.9|10512.9|4
1621313600000|2021-05-18 04:53:20|10522.6|10512.6|10523.6|10513.6|10523.6|10513.6|10522.6|10512.6|4
1621313620000|2021-05-18 04:53:40|10522.9|10512.9|10522.9|10512.9|10522.9|10512.9|10522.9|10512.9|1
1621313630000|2021-05-18 04:53:50|10522.6|10512.6|10522.4|10512.4|10522.6|10512.6|10521.9|10511.9|4
1621313640000|2021-05-18 04:54:00|10521.9|10511.9|10521.6|10511.6|10521.9|10511.9|10521.4|10511.4|3
1621313650000|2021-05-18 04:54:10|10521.4|10511.4|10521.3|10511.3|10521.6|10511.6|10521.3|10511.3|6
1621313660000|2021-05-18 04:54:20|10521.5|10511.5|10521.3|10511.3|10521.5|10511.5|10521.3|10511.3|2
1621313670000|2021-05-18 04:54:30|10521.5|10511.5|10519|10509|10521.5|10511.5|10519|10509|5
1621313680000|2021-05-18 04:54:40|10519.1|10509.1|10519.1|10509.1|10519.1|10509.1|10519.1|10509.1|1
1621313690000|2021-05-18 04:54:50|10518.6|10508.6|10518.4|10508.4|10518.6|10508.6|10518.4|10508.4|2
1621313700000|2021-05-18 04:55:00|10518.3|10508.3|10518.6|10508.6|10519.3|10509.3|10517.6|10507.6|9
1621313710000|2021-05-18 04:55:10|10519.8|10509.8|10521.6|10511.6|10521.6|10511.6|10519.8|10509.8|6
1621313720000|2021-05-18 04:55:20|10521.9|10511.9|10522.4|10512.4|10522.4|10512.4|10521.9|10511.9|2
1621313770000|2021-05-18 04:56:10|10522.1|10512.1|10522.1|10512.1|10522.1|10512.1|10522.1|10512.1|1
1621313780000|2021-05-18 04:56:20|10520.9|10510.9|10518.3|10508.3|10520.9|10510.9|10518.3|10508.3|3
1621313800000|2021-05-18 04:56:40|10518.4|10508.4|10518.6|10508.6|10518.6|10508.6|10518.4|10508.4|2
1621313810000|2021-05-18 04:56:50|10518.4|10508.4|10518.1|10508.1|10518.4|10508.4|10518.1|10508.1|2
1621313820000|2021-05-18 04:57:00|10518.5|10508.5|10518.5|10508.5|10518.5|10508.5|10518.5|10508.5|1
1621313830000|2021-05-18 04:57:10|10518.4|10508.4|10517.9|10507.9|10518.4|10508.4|10517.9|10507.9|3
1621313840000|2021-05-18 04:57:20|10518.3|10508.3|10512.9|10502.9|10518.6|10508.6|10512.6|10502.6|7
1621313850000|2021-05-18 04:57:30|10513.3|10503.3|10513.8|10503.8|10513.9|10503.9|10513.3|10503.3|5
1621313860000|2021-05-18 04:57:40|10513.5|10503.5|10508.1|10498.1|10513.5|10503.5|10505.4|10495.4|6
1621313870000|2021-05-18 04:57:50|10508.6|10498.6|10508.6|10498.6|10511.1|10501.1|10508.6|10498.6|10
1621313880000|2021-05-18 04:58:00|10509.1|10499.1|10506.1|10496.1|10509.1|10499.1|10505.1|10495.1|5
1621313890000|2021-05-18 04:58:10|10506.9|10496.9|10507.4|10497.4|10507.4|10497.4|10506.9|10496.9|2
1621313900000|2021-05-18 04:58:20|10506.9|10496.9|10507.4|10497.4|10507.4|10497.4|10506.9|10496.9|2
1621313910000|2021-05-18 04:58:30|10508.1|10498.1|10508.1|10498.1|10508.1|10498.1|10508.1|10498.1|1
1621313920000|2021-05-18 04:58:40|10507.4|10497.4|10508|10498|10508|10498|10507.4|10497.4|4
1621313930000|2021-05-18 04:58:50|10508.9|10498.9|10509.9|10499.9|10509.9|10499.9|10508.9|10498.9|3
1621313940000|2021-05-18 04:59:00|10509.4|10499.4|10507.1|10497.1|10509.4|10499.4|10507.1|10497.1|7
1621313950000|2021-05-18 04:59:10|10507.6|10497.6|10507.1|10497.1|10507.6|10497.6|10507|10497|4
1621313960000|2021-05-18 04:59:20|10507.4|10497.4|10504.4|10494.4|10507.8|10497.8|10504.4|10494.4|15
1621313970000|2021-05-18 04:59:30|10504.1|10494.1|10502.6|10492.6|10504.1|10494.1|10502.5|10492.5|3
1621313980000|2021-05-18 04:59:40|10502.9|10492.9|10504.1|10494.1|10504.1|10494.1|10502.9|10492.9|5
1621313990000|2021-05-18 04:59:50|10503.9|10493.9|10503.9|10493.9|10503.9|10493.9|10503.9|10493.9|1
1621314000000|2021-05-18 05:00:00|10503.6|10493.6|10502.8|10492.8|10503.6|10493.6|10502.1|10492.1|8
1621314020000|2021-05-18 05:00:20|10502.6|10492.6|10502.5|10492.5|10503.3|10493.3|10502.1|10492.1|7
1621314030000|2021-05-18 05:00:30|10502.4|10492.4|10502.4|10492.4|10502.4|10492.4|10501.9|10491.9|3
1621314040000|2021-05-18 05:00:40|10503|10493|10503|10493|10503.4|10493.4|10503|10493|3
1621314050000|2021-05-18 05:00:50|10502.8|10492.8|10502.8|10492.8|10503|10493|10502.1|10492.1|8
1621314060000|2021-05-18 05:01:00|10502.1|10492.1|10499.6|10489.6|10502.4|10492.4|10499.6|10489.6|9
1621314070000|2021-05-18 05:01:10|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|1
1621314080000|2021-05-18 05:01:20|10500.3|10490.3|10500.4|10490.4|10500.9|10490.9|10500.3|10490.3|5
1621314090000|2021-05-18 05:01:30|10499.5|10489.5|10499.5|10489.5|10499.5|10489.5|10499.4|10489.4|3
1621314100000|2021-05-18 05:01:40|10499.4|10489.4|10499.4|10489.4|10499.4|10489.4|10498.9|10488.9|3
1621314110000|2021-05-18 05:01:50|10498.9|10488.9|10498.9|10488.9|10499.1|10489.1|10498.9|10488.9|3
1621314120000|2021-05-18 05:02:00|10499.1|10489.1|10499.1|10489.1|10499.1|10489.1|10499.1|10489.1|1
1621314130000|2021-05-18 05:02:10|10498.6|10488.6|10498.1|10488.1|10498.6|10488.6|10498.1|10488.1|3
1621314140000|2021-05-18 05:02:20|10498.4|10488.4|10499.5|10489.5|10499.5|10489.5|10498.4|10488.4|3
1621314150000|2021-05-18 05:02:30|10499|10489|10499.4|10489.4|10499.4|10489.4|10499|10489|2
1621314160000|2021-05-18 05:02:40|10498.9|10488.9|10497.6|10487.6|10499.1|10489.1|10497.6|10487.6|6
1621314170000|2021-05-18 05:02:50|10497.8|10487.8|10497.9|10487.9|10497.9|10487.9|10497.5|10487.5|3
1621314180000|2021-05-18 05:03:00|10497.4|10487.4|10497.1|10487.1|10497.4|10487.4|10497.1|10487.1|2
1621314200000|2021-05-18 05:03:20|10496.6|10486.6|10498.3|10488.3|10498.3|10488.3|10496.6|10486.6|7
1621314210000|2021-05-18 05:03:30|10498.5|10488.5|10498.5|10488.5|10499.1|10489.1|10498.5|10488.5|5
1621314220000|2021-05-18 05:03:40|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|1
1621314230000|2021-05-18 05:03:50|10498.4|10488.4|10498.6|10488.6|10498.6|10488.6|10498.4|10488.4|2
1621314240000|2021-05-18 05:04:00|10498.8|10488.8|10498.5|10488.5|10498.9|10488.9|10498.4|10488.4|5
1621314250000|2021-05-18 05:04:10|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|1
1621314260000|2021-05-18 05:04:20|10498.4|10488.4|10498.4|10488.4|10498.4|10488.4|10498.4|10488.4|1
1621314270000|2021-05-18 05:04:30|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|1
1621314280000|2021-05-18 05:04:40|10498.4|10488.4|10494.1|10484.1|10498.4|10488.4|10494.1|10484.1|3
1621314290000|2021-05-18 05:04:50|10494.6|10484.6|10494.4|10484.4|10494.6|10484.6|10494.4|10484.4|2
1621314300000|2021-05-18 05:05:00|10494.9|10484.9|10496.4|10486.4|10496.6|10486.6|10494.9|10484.9|4
1621314310000|2021-05-18 05:05:10|10495.9|10485.9|10494.6|10484.6|10495.9|10485.9|10494.1|10484.1|3
1621314320000|2021-05-18 05:05:20|10494.1|10484.1|10495.1|10485.1|10495.1|10485.1|10494.1|10484.1|4
1621314330000|2021-05-18 05:05:30|10494.9|10484.9|10494.9|10484.9|10494.9|10484.9|10494.9|10484.9|1
1621314340000|2021-05-18 05:05:40|10494.6|10484.6|10494.9|10484.9|10495.1|10485.1|10494.6|10484.6|3
1621314350000|2021-05-18 05:05:50|10494.4|10484.4|10494.4|10484.4|10494.4|10484.4|10494.4|10484.4|1
1621314360000|2021-05-18 05:06:00|10494.1|10484.1|10492.9|10482.9|10494.4|10484.4|10492.9|10482.9|4
1621314370000|2021-05-18 05:06:10|10493.1|10483.1|10493.1|10483.1|10493.5|10483.5|10492.9|10482.9|5
1621314380000|2021-05-18 05:06:20|10492.9|10482.9|10493.4|10483.4|10493.4|10483.4|10492.9|10482.9|2
1621314390000|2021-05-18 05:06:30|10492.9|10482.9|10492.9|10482.9|10492.9|10482.9|10492.9|10482.9|1
1621314400000|2021-05-18 05:06:40|10492.6|10482.6|10492.6|10482.6|10492.6|10482.6|10492.6|10482.6|1
1621314410000|2021-05-18 05:06:50|10492.1|10482.1|10493.1|10483.1|10493.1|10483.1|10492.1|10482.1|3
1621314420000|2021-05-18 05:07:00|10492.6|10482.6|10492.3|10482.3|10493.1|10483.1|10492.3|10482.3|4
1621314430000|2021-05-18 05:07:10|10492.6|10482.6|10493.1|10483.1|10493.1|10483.1|10492.6|10482.6|2
1621314440000|2021-05-18 05:07:20|10493.4|10483.4|10493.4|10483.4|10493.4|10483.4|10493.4|10483.4|1
1621314450000|2021-05-18 05:07:30|10493.5|10483.5|10493.9|10483.9|10493.9|10483.9|10493.5|10483.5|2
1621314460000|2021-05-18 05:07:40|10494.4|10484.4|10495.4|10485.4|10495.4|10485.4|10494.4|10484.4|4
1621314470000|2021-05-18 05:07:50|10495.5|10485.5|10495.5|10485.5|10495.5|10485.5|10495.5|10485.5|1
1621314490000|2021-05-18 05:08:10|10495.3|10485.3|10493.9|10483.9|10495.3|10485.3|10493.9|10483.9|2
1621314500000|2021-05-18 05:08:20|10494.3|10484.3|10494.9|10484.9|10494.9|10484.9|10494.3|10484.3|7
1621314510000|2021-05-18 05:08:30|10494.8|10484.8|10495.6|10485.6|10495.6|10485.6|10494.8|10484.8|3
1621314520000|2021-05-18 05:08:40|10495.4|10485.4|10495.1|10485.1|10495.4|10485.4|10495.1|10485.1|2
1621314530000|2021-05-18 05:08:50|10495.4|10485.4|10495.4|10485.4|10495.4|10485.4|10495.3|10485.3|3
1621314560000|2021-05-18 05:09:20|10496|10486|10497.1|10487.1|10497.9|10487.9|10496|10486|6
1621314570000|2021-05-18 05:09:30|10497.6|10487.6|10497.6|10487.6|10497.6|10487.6|10497.6|10487.6|1
1621314580000|2021-05-18 05:09:40|10497.8|10487.8|10498.5|10488.5|10498.5|10488.5|10497.8|10487.8|2
1621314590000|2021-05-18 05:09:50|10498.6|10488.6|10500.1|10490.1|10500.1|10490.1|10498.6|10488.6|8
1621314600000|2021-05-18 05:10:00|10500.6|10490.6|10499.4|10489.4|10500.6|10490.6|10499.1|10489.1|6
1621314610000|2021-05-18 05:10:10|10499.5|10489.5|10499.4|10489.4|10499.9|10489.9|10499.4|10489.4|5
1621314620000|2021-05-18 05:10:20|10499.9|10489.9|10499.9|10489.9|10499.9|10489.9|10499.9|10489.9|1
1621314630000|2021-05-18 05:10:30|10500.4|10490.4|10500.9|10490.9|10500.9|10490.9|10500.1|10490.1|6
1621314640000|2021-05-18 05:10:40|10501.1|10491.1|10502.1|10492.1|10502.1|10492.1|10501.1|10491.1|3
1621314650000|2021-05-18 05:10:50|10501.9|10491.9|10501.4|10491.4|10501.9|10491.9|10501.1|10491.1|3
1621314660000|2021-05-18 05:11:00|10501.1|10491.1|10499.6|10489.6|10501.4|10491.4|10499.5|10489.5|7
1621314670000|2021-05-18 05:11:10|10499.9|10489.9|10499.6|10489.6|10500.1|10490.1|10499.6|10489.6|4
1621314680000|2021-05-18 05:11:20|10499.9|10489.9|10499.9|10489.9|10500.4|10490.4|10499.9|10489.9|4
1621314690000|2021-05-18 05:11:30|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|1
1621314700000|2021-05-18 05:11:40|10499.9|10489.9|10499.1|10489.1|10499.9|10489.9|10499.1|10489.1|5
1621314710000|2021-05-18 05:11:50|10498.9|10488.9|10497.6|10487.6|10498.9|10488.9|10497.6|10487.6|2
1621314720000|2021-05-18 05:12:00|10498.1|10488.1|10498.1|10488.1|10498.1|10488.1|10498.1|10488.1|1
1621314730000|2021-05-18 05:12:10|10497.6|10487.6|10497.6|10487.6|10498.1|10488.1|10497.5|10487.5|9
1621314740000|2021-05-18 05:12:20|10496.9|10486.9|10494.4|10484.4|10496.9|10486.9|10494.4|10484.4|6
1621314750000|2021-05-18 05:12:30|10495.1|10485.1|10494.9|10484.9|10495.1|10485.1|10494.9|10484.9|2
1621314760000|2021-05-18 05:12:40|10495.3|10485.3|10495.9|10485.9|10496|10486|10495.3|10485.3|5
1621314770000|2021-05-18 05:12:50|10495.4|10485.4|10495.4|10485.4|10495.4|10485.4|10495.4|10485.4|1
1621314780000|2021-05-18 05:13:00|10495.1|10485.1|10495.1|10485.1|10495.1|10485.1|10495.1|10485.1|1
1621314790000|2021-05-18 05:13:10|10495.4|10485.4|10495.6|10485.6|10495.6|10485.6|10495.1|10485.1|4
1621314800000|2021-05-18 05:13:20|10492.6|10482.6|10491.9|10481.9|10492.6|10482.6|10491.9|10481.9|3
1621314810000|2021-05-18 05:13:30|10492.9|10482.9|10493.5|10483.5|10493.5|10483.5|10492.9|10482.9|2
1621314820000|2021-05-18 05:13:40|10493.6|10483.6|10495.4|10485.4|10495.4|10485.4|10493.6|10483.6|3
1621314860000|2021-05-18 05:14:20|10495.9|10485.9|10495.9|10485.9|10495.9|10485.9|10495.9|10485.9|1
1621314870000|2021-05-18 05:14:30|10496.9|10486.9|10496.1|10486.1|10496.9|10486.9|10496.1|10486.1|7
1621314900000|2021-05-18 05:15:00|10496.5|10486.5|10496.9|10486.9|10496.9|10486.9|10496.1|10486.1|4
1621314910000|2021-05-18 05:15:10|10496.6|10486.6|10495.9|10485.9|10496.6|10486.6|10495.9|10485.9|4
1621314970000|2021-05-18 05:16:10|10495.5|10485.5|10495.9|10485.9|10495.9|10485.9|10495.3|10485.3|4
1621314990000|2021-05-18 05:16:30|10496.1|10486.1|10496.1|10486.1|10496.5|10486.5|10496.1|10486.1|3
1621315000000|2021-05-18 05:16:40|10495.6|10485.6|10496.1|10486.1|10496.5|10486.5|10495.6|10485.6|4
1621315020000|2021-05-18 05:17:00|10495.6|10485.6|10495.9|10485.9|10496.5|10486.5|10495.5|10485.5|6
1621315030000|2021-05-18 05:17:10|10496.1|10486.1|10496.5|10486.5|10496.5|10486.5|10496.1|10486.1|2
1621315040000|2021-05-18 05:17:20|10497.1|10487.1|10497.4|10487.4|10497.4|10487.4|10497.1|10487.1|2
1621315050000|2021-05-18 05:17:30|10496.9|10486.9|10496.9|10486.9|10497.4|10487.4|10496.5|10486.5|4
1621315060000|2021-05-18 05:17:40|10496|10486|10496.5|10486.5|10496.9|10486.9|10495|10485|10
1621315070000|2021-05-18 05:17:50|10496.6|10486.6|10497.4|10487.4|10497.4|10487.4|10496.6|10486.6|9
1621315080000|2021-05-18 05:18:00|10496.9|10486.9|10496.4|10486.4|10497.4|10487.4|10496.4|10486.4|6
1621315090000|2021-05-18 05:18:10|10496.6|10486.6|10496.6|10486.6|10496.6|10486.6|10496.6|10486.6|1
1621315110000|2021-05-18 05:18:30|10496.9|10486.9|10497.4|10487.4|10497.4|10487.4|10496.4|10486.4|3
1621315120000|2021-05-18 05:18:40|10497.6|10487.6|10500.9|10490.9|10501.1|10491.1|10497.6|10487.6|8
1621315140000|2021-05-18 05:19:00|10500.4|10490.4|10500.9|10490.9|10500.9|10490.9|10500.4|10490.4|4
1621315150000|2021-05-18 05:19:10|10500.4|10490.4|10500.4|10490.4|10500.4|10490.4|10500.4|10490.4|1
1621315160000|2021-05-18 05:19:20|10500.9|10490.9|10500.6|10490.6|10500.9|10490.9|10500.1|10490.1|6
1621315170000|2021-05-18 05:19:30|10500.4|10490.4|10500.5|10490.5|10500.5|10490.5|10499.9|10489.9|6
1621315180000|2021-05-18 05:19:40|10500.1|10490.1|10500.1|10490.1|10500.5|10490.5|10500.1|10490.1|3
1621315190000|2021-05-18 05:19:50|10500.5|10490.5|10498.4|10488.4|10500.5|10490.5|10498.4|10488.4|7
1621315200000|2021-05-18 05:20:00|10498.9|10488.9|10500.8|10490.8|10500.8|10490.8|10498.9|10488.9|4
1621315210000|2021-05-18 05:20:10|10501.8|10491.8|10502.4|10492.4|10502.4|10492.4|10501.8|10491.8|2
1621315220000|2021-05-18 05:20:20|10502.6|10492.6|10503.5|10493.5|10503.5|10493.5|10502.6|10492.6|2
1621315230000|2021-05-18 05:20:30|10506.4|10496.4|10504.4|10494.4|10506.4|10496.4|10504.4|10494.4|11
1621315240000|2021-05-18 05:20:40|10504.6|10494.6|10505|10495|10505|10495|10504.4|10494.4|4
1621315250000|2021-05-18 05:20:50|10505.4|10495.4|10505.6|10495.6|10506.1|10496.1|10505.4|10495.4|3
1621315270000|2021-05-18 05:21:10|10506.1|10496.1|10505.9|10495.9|10506.1|10496.1|10505.9|10495.9|2
1621315300000|2021-05-18 05:21:40|10506.1|10496.1|10505.9|10495.9|10506.1|10496.1|10505.9|10495.9|2
1621315310000|2021-05-18 05:21:50|10506.1|10496.1|10507.1|10497.1|10507.1|10497.1|10506.1|10496.1|2
1621315330000|2021-05-18 05:22:10|10507|10497|10506.8|10496.8|10507|10497|10506.6|10496.6|3
1621315340000|2021-05-18 05:22:20|10507|10497|10507|10497|10507|10497|10507|10497|1
1621315350000|2021-05-18 05:22:30|10506.9|10496.9|10506.6|10496.6|10506.9|10496.9|10506.6|10496.6|2
1621315370000|2021-05-18 05:22:50|10507|10497|10507|10497|10507|10497|10507|10497|1
1621315390000|2021-05-18 05:23:10|10507.6|10497.6|10507.1|10497.1|10507.6|10497.6|10507.1|10497.1|2
1621315420000|2021-05-18 05:23:40|10507.6|10497.6|10508.9|10498.9|10509.1|10499.1|10507.6|10497.6|5
1621315440000|2021-05-18 05:24:00|10509.1|10499.1|10509.1|10499.1|10509.1|10499.1|10509.1|10499.1|1
1621315450000|2021-05-18 05:24:10|10508.9|10498.9|10510.9|10500.9|10511.3|10501.3|10508.9|10498.9|8
1621315460000|2021-05-18 05:24:20|10510.8|10500.8|10511|10501|10511|10501|10510.8|10500.8|2
1621315470000|2021-05-18 05:24:30|10511.3|10501.3|10509.9|10499.9|10511.3|10501.3|10509.9|10499.9|5
1621315500000|2021-05-18 05:25:00|10510.1|10500.1|10510.3|10500.3|10510.8|10500.8|10510.1|10500.1|4
1621315510000|2021-05-18 05:25:10|10510|10500|10509.9|10499.9|10510|10500|10509.1|10499.1|5
1621315520000|2021-05-18 05:25:20|10509.1|10499.1|10509.4|10499.4|10509.4|10499.4|10509.1|10499.1|2
1621315530000|2021-05-18 05:25:30|10509.3|10499.3|10508.1|10498.1|10509.3|10499.3|10508.1|10498.1|2
1621315540000|2021-05-18 05:25:40|10508.6|10498.6|10508.1|10498.1|10509.1|10499.1|10508.1|10498.1|4
1621315550000|2021-05-18 05:25:50|10508.6|10498.6|10508.1|10498.1|10509.1|10499.1|10508.1|10498.1|4
1621315580000|2021-05-18 05:26:20|10508|10498|10509.9|10499.9|10509.9|10499.9|10508|10498|2
1621315590000|2021-05-18 05:26:30|10509.6|10499.6|10509|10499|10509.6|10499.6|10508.6|10498.6|4
1621315610000|2021-05-18 05:26:50|10509.3|10499.3|10508.6|10498.6|10509.5|10499.5|10508.4|10498.4|5
1621315620000|2021-05-18 05:27:00|10508.4|10498.4|10509|10499|10509|10499|10508.4|10498.4|2
1621315630000|2021-05-18 05:27:10|10509.3|10499.3|10509.3|10499.3|10509.3|10499.3|10509.3|10499.3|1
1621315640000|2021-05-18 05:27:20|10508.9|10498.9|10508.9|10498.9|10508.9|10498.9|10508.9|10498.9|1
1621315650000|2021-05-18 05:27:30|10508.8|10498.8|10508.4|10498.4|10508.8|10498.8|10508.4|10498.4|2
1621315660000|2021-05-18 05:27:40|10508.6|10498.6|10508.9|10498.9|10508.9|10498.9|10508.6|10498.6|2
1621315670000|2021-05-18 05:27:50|10508.6|10498.6|10508.4|10498.4|10508.6|10498.6|10508.4|10498.4|2
1621315690000|2021-05-18 05:28:10|10508.6|10498.6|10509.4|10499.4|10509.4|10499.4|10508.6|10498.6|3
1621315700000|2021-05-18 05:28:20|10509.9|10499.9|10511.4|10501.4|10511.5|10501.5|10509.9|10499.9|5
1621315740000|2021-05-18 05:29:00|10511.1|10501.1|10511.4|10501.4|10511.4|10501.4|10511.1|10501.1|2
1621315750000|2021-05-18 05:29:10|10511.8|10501.8|10512.6|10502.6|10512.8|10502.8|10511.8|10501.8|4
1621315760000|2021-05-18 05:29:20|10512.4|10502.4|10512.4|10502.4|10512.4|10502.4|10512.4|10502.4|1
1621315770000|2021-05-18 05:29:30|10512|10502|10512.1|10502.1|10512.9|10502.9|10512|10502|4
1621315780000|2021-05-18 05:29:40|10512.4|10502.4|10511.9|10501.9|10512.6|10502.6|10511.9|10501.9|6
1621315790000|2021-05-18 05:29:50|10511.8|10501.8|10510.9|10500.9|10511.8|10501.8|10510.9|10500.9|4
1621315800000|2021-05-18 05:30:00|10513.1|10503.1|10514.3|10504.3|10517|10507|10512.9|10502.9|19
1621315810000|2021-05-18 05:30:10|10513.4|10503.4|10512.6|10502.6|10513.4|10503.4|10510.9|10500.9|12
1621315820000|2021-05-18 05:30:20|10513.4|10503.4|10514.1|10504.1|10514.1|10504.1|10513.1|10503.1|9
1621315830000|2021-05-18 05:30:30|10514.6|10504.6|10519.4|10509.4|10521.6|10511.6|10514.6|10504.6|22
1621315840000|2021-05-18 05:30:40|10519.9|10509.9|10516.9|10506.9|10519.9|10509.9|10516.1|10506.1|9
1621315850000|2021-05-18 05:30:50|10517|10507|10516.1|10506.1|10517.9|10507.9|10515.1|10505.1|13
1621315860000|2021-05-18 05:31:00|10515.9|10505.9|10510.1|10500.1|10515.9|10505.9|10510.1|10500.1|12
1621315870000|2021-05-18 05:31:10|10509.9|10499.9|10508.5|10498.5|10510.1|10500.1|10507.9|10497.9|14
1621315880000|2021-05-18 05:31:20|10508.6|10498.6|10506.6|10496.6|10510.4|10500.4|10506.6|10496.6|20
1621315890000|2021-05-18 05:31:30|10506.8|10496.8|10508.1|10498.1|10508.6|10498.6|10506.6|10496.6|9
1621315900000|2021-05-18 05:31:40|10509.1|10499.1|10512.4|10502.4|10512.4|10502.4|10509.1|10499.1|5
1621315910000|2021-05-18 05:31:50|10511.9|10501.9|10511.6|10501.6|10511.9|10501.9|10511.6|10501.6|2
1621315920000|2021-05-18 05:32:00|10511.4|10501.4|10514.4|10504.4|10514.4|10504.4|10511.4|10501.4|8
1621315930000|2021-05-18 05:32:10|10514.6|10504.6|10510.1|10500.1|10516|10506|10510.1|10500.1|20
1621315940000|2021-05-18 05:32:20|10510.4|10500.4|10510.9|10500.9|10511.6|10501.6|10510.4|10500.4|8
1621315950000|2021-05-18 05:32:30|10511.1|10501.1|10512.9|10502.9|10514.1|10504.1|10511.1|10501.1|9
1621315960000|2021-05-18 05:32:40|10512.4|10502.4|10512.5|10502.5|10512.5|10502.5|10510|10500|8
1621315970000|2021-05-18 05:32:50|10513.3|10503.3|10511.6|10501.6|10515|10505|10511.6|10501.6|12
1621315980000|2021-05-18 05:33:00|10511.8|10501.8|10514.5|10504.5|10514.5|10504.5|10511.8|10501.8|16
1621315990000|2021-05-18 05:33:10|10515|10505|10512.9|10502.9|10515.4|10505.4|10512.6|10502.6|15
1621316000000|2021-05-18 05:33:20|10512.6|10502.6|10509|10499|10512.6|10502.6|10509|10499|19
1621316010000|2021-05-18 05:33:30|10509.1|10499.1|10507.1|10497.1|10509.4|10499.4|10506.9|10496.9|10
1621316020000|2021-05-18 05:33:40|10506.9|10496.9|10504.1|10494.1|10506.9|10496.9|10502.1|10492.1|9
1621316030000|2021-05-18 05:33:50|10504.8|10494.8|10507.1|10497.1|10507.9|10497.9|10504.8|10494.8|13
1621316040000|2021-05-18 05:34:00|10506.9|10496.9|10507.1|10497.1|10507.1|10497.1|10506.9|10496.9|2
1621316050000|2021-05-18 05:34:10|10507.5|10497.5|10506.9|10496.9|10507.8|10497.8|10506.6|10496.6|5
1621316060000|2021-05-18 05:34:20|10506.6|10496.6|10507.1|10497.1|10508.9|10498.9|10506|10496|11
1621316070000|2021-05-18 05:34:30|10507.3|10497.3|10507.4|10497.4|10508.6|10498.6|10507.3|10497.3|14
1621316080000|2021-05-18 05:34:40|10507.9|10497.9|10506.6|10496.6|10508|10498|10506.6|10496.6|6
1621316090000|2021-05-18 05:34:50|10506.8|10496.8|10507.5|10497.5|10507.5|10497.5|10506.8|10496.8|4
1621316100000|2021-05-18 05:35:00|10507.8|10497.8|10509.8|10499.8|10509.8|10499.8|10507.5|10497.5|12
1621316110000|2021-05-18 05:35:10|10510.1|10500.1|10510.8|10500.8|10511.3|10501.3|10510.1|10500.1|9
1621316120000|2021-05-18 05:35:20|10511|10501|10507.6|10497.6|10511.4|10501.4|10507.6|10497.6|11
1621316130000|2021-05-18 05:35:30|10507.9|10497.9|10508.3|10498.3|10508.3|10498.3|10507.9|10497.9|5
1621316140000|2021-05-18 05:35:40|10508.1|10498.1|10509.4|10499.4|10509.4|10499.4|10508.1|10498.1|6
1621316150000|2021-05-18 05:35:50|10510.1|10500.1|10512.9|10502.9|10513.9|10503.9|10510.1|10500.1|18
1621316160000|2021-05-18 05:36:00|10512.6|10502.6|10515.9|10505.9|10515.9|10505.9|10511.6|10501.6|12
1621316170000|2021-05-18 05:36:10|10514.9|10504.9|10513.9|10503.9|10516.4|10506.4|10513.9|10503.9|13
1621316180000|2021-05-18 05:36:20|10514.1|10504.1|10513.1|10503.1|10514.9|10504.9|10512.5|10502.5|11
1621316190000|2021-05-18 05:36:30|10511.9|10501.9|10512.3|10502.3|10512.3|10502.3|10511.9|10501.9|2
1621316200000|2021-05-18 05:36:40|10512.6|10502.6|10515.4|10505.4|10515.4|10505.4|10512.6|10502.6|12
1621316210000|2021-05-18 05:36:50|10515.6|10505.6|10512.6|10502.6|10515.6|10505.6|10512.1|10502.1|12
1621316220000|2021-05-18 05:37:00|10512.1|10502.1|10514.1|10504.1|10514.1|10504.1|10511.9|10501.9|11
1621316230000|2021-05-18 05:37:10|10513.9|10503.9|10513.3|10503.3|10514|10504|10513.1|10503.1|8
1621316240000|2021-05-18 05:37:20|10513.6|10503.6|10514|10504|10515.1|10505.1|10513.6|10503.6|6
1621316250000|2021-05-18 05:37:30|10513.6|10503.6|10516.6|10506.6|10516.6|10506.6|10512.6|10502.6|10
1621316260000|2021-05-18 05:37:40|10517.3|10507.3|10517.4|10507.4|10517.6|10507.6|10514.6|10504.6|7
1621316270000|2021-05-18 05:37:50|10517.1|10507.1|10514.9|10504.9|10517.4|10507.4|10514.9|10504.9|8
1621316280000|2021-05-18 05:38:00|10514.4|10504.4|10516.1|10506.1|10516.1|10506.1|10514.1|10504.1|7
1621316290000|2021-05-18 05:38:10|10516.6|10506.6|10520.1|10510.1|10520.9|10510.9|10516.6|10506.6|11
1621316300000|2021-05-18 05:38:20|10520.5|10510.5|10520.9|10510.9|10522.9|10512.9|10519.6|10509.6|17
1621316310000|2021-05-18 05:38:30|10522.4|10512.4|10524.6|10514.6|10524.6|10514.6|10521.5|10511.5|15
1621316320000|2021-05-18 05:38:40|10524.5|10514.5|10523.8|10513.8|10524.6|10514.6|10523.1|10513.1|17
1621316330000|2021-05-18 05:38:50|10524.5|10514.5|10522.9|10512.9|10524.5|10514.5|10522.4|10512.4|14
1621316340000|2021-05-18 05:39:00|10523.1|10513.1|10519.5|10509.5|10523.6|10513.6|10519.5|10509.5|14
1621316350000|2021-05-18 05:39:10|10519.6|10509.6|10518.1|10508.1|10519.9|10509.9|10518.1|10508.1|11
1621316360000|2021-05-18 05:39:20|10517.9|10507.9|10519.1|10509.1|10519.1|10509.1|10517.4|10507.4|9
1621316370000|2021-05-18 05:39:30|10519|10509|10519|10509|10519|10509|10519|10509|1
1621316380000|2021-05-18 05:39:40|10516.4|10506.4|10515.1|10505.1|10516.4|10506.4|10514.4|10504.4|10
1621316390000|2021-05-18 05:39:50|10515.5|10505.5|10514.6|10504.6|10515.9|10505.9|10514.6|10504.6|11
1621316400000|2021-05-18 05:40:00|10514.3|10504.3|10513.5|10503.5|10514.3|10504.3|10512.5|10502.5|22
1621316410000|2021-05-18 05:40:10|10513.8|10503.8|10513.8|10503.8|10514.3|10504.3|10512.6|10502.6|15
1621316420000|2021-05-18 05:40:20|10513.6|10503.6|10513.9|10503.9|10513.9|10503.9|10512.9|10502.9|8
1621316430000|2021-05-18 05:40:30|10513.6|10503.6|10511.9|10501.9|10513.6|10503.6|10511.9|10501.9|5
1621316440000|2021-05-18 05:40:40|10512.3|10502.3|10513.4|10503.4|10513.4|10503.4|10512.3|10502.3|3
1621316450000|2021-05-18 05:40:50|10513.1|10503.1|10512.1|10502.1|10513.1|10503.1|10511.6|10501.6|8
1621316460000|2021-05-18 05:41:00|10512.4|10502.4|10510|10500|10512.4|10502.4|10510|10500|5
1621316470000|2021-05-18 05:41:10|10510.4|10500.4|10510.1|10500.1|10510.5|10500.5|10510.1|10500.1|4
1621316490000|2021-05-18 05:41:30|10508.9|10498.9|10510.1|10500.1|10510.6|10500.6|10508.1|10498.1|16
1621316500000|2021-05-18 05:41:40|10510|10500|10508.4|10498.4|10510|10500|10508.4|10498.4|6
1621316510000|2021-05-18 05:41:50|10507.9|10497.9|10509.1|10499.1|10509.9|10499.9|10507.4|10497.4|17
1621316520000|2021-05-18 05:42:00|10509|10499|10507.9|10497.9|10509|10499|10507.3|10497.3|16
1621316530000|2021-05-18 05:42:10|10508.1|10498.1|10508.9|10498.9|10509.1|10499.1|10508.1|10498.1|5
1621316540000|2021-05-18 05:42:20|10508.6|10498.6|10508.9|10498.9|10508.9|10498.9|10507.8|10497.8|6
1621316550000|2021-05-18 05:42:30|10508.8|10498.8|10508.3|10498.3|10509.1|10499.1|10508.3|10498.3|6
1621316560000|2021-05-18 05:42:40|10508.5|10498.5|10507.3|10497.3|10509.1|10499.1|10507.3|10497.3|18
1621316570000|2021-05-18 05:42:50|10507.5|10497.5|10507.3|10497.3|10508.1|10498.1|10507.3|10497.3|9
1621316580000|2021-05-18 05:43:00|10507|10497|10506.9|10496.9|10507.1|10497.1|10506.6|10496.6|5
1621316590000|2021-05-18 05:43:10|10507|10497|10508.6|10498.6|10509.4|10499.4|10507|10497|13
1621316600000|2021-05-18 05:43:20|10508.4|10498.4|10508.9|10498.9|10508.9|10498.9|10508.4|10498.4|7
1621316610000|2021-05-18 05:43:30|10508.8|10498.8|10508.1|10498.1|10508.8|10498.8|10508.1|10498.1|2
1621316620000|2021-05-18 05:43:40|10508.4|10498.4|10508.4|10498.4|10508.4|10498.4|10508.4|10498.4|1
1621316630000|2021-05-18 05:43:50|10508.3|10498.3|10506.6|10496.6|10508.3|10498.3|10506.6|10496.6|5
1621316640000|2021-05-18 05:44:00|10506.4|10496.4|10507.8|10497.8|10507.8|10497.8|10505.9|10495.9|7
1621316650000|2021-05-18 05:44:10|10507.9|10497.9|10507.6|10497.6|10507.9|10497.9|10507.6|10497.6|2
1621316660000|2021-05-18 05:44:20|10507.9|10497.9|10508.1|10498.1|10508.3|10498.3|10507.9|10497.9|3
1621316670000|2021-05-18 05:44:30|10507.9|10497.9|10508.9|10498.9|10508.9|10498.9|10507.9|10497.9|5
1621316680000|2021-05-18 05:44:40|10509.3|10499.3|10510.1|10500.1|10511.1|10501.1|10509.3|10499.3|13
1621316690000|2021-05-18 05:44:50|10510.3|10500.3|10511.8|10501.8|10511.9|10501.9|10510.3|10500.3|8
1621316700000|2021-05-18 05:45:00|10511.6|10501.6|10510.4|10500.4|10511.8|10501.8|10510.4|10500.4|8
1621316710000|2021-05-18 05:45:10|10510.8|10500.8|10511|10501|10511.5|10501.5|10510.3|10500.3|12
1621316720000|2021-05-18 05:45:20|10510.9|10500.9|10510.6|10500.6|10510.9|10500.9|10510.4|10500.4|3
1621316730000|2021-05-18 05:45:30|10510.9|10500.9|10510.5|10500.5|10510.9|10500.9|10510.5|10500.5|5
1621316740000|2021-05-18 05:45:40|10510.3|10500.3|10509.8|10499.8|10510.6|10500.6|10509.8|10499.8|9
1621316750000|2021-05-18 05:45:50|10510.4|10500.4|10508.4|10498.4|10510.4|10500.4|10508.4|10498.4|10
1621316760000|2021-05-18 05:46:00|10508.5|10498.5|10505.6|10495.6|10508.5|10498.5|10505.6|10495.6|10
1621316770000|2021-05-18 05:46:10|10505.4|10495.4|10503.4|10493.4|10505.4|10495.4|10503.4|10493.4|10
1621316780000|2021-05-18 05:46:20|10502.6|10492.6|10500.9|10490.9|10502.6|10492.6|10500.9|10490.9|7
1621316790000|2021-05-18 05:46:30|10500.6|10490.6|10495.1|10485.1|10500.6|10490.6|10494.9|10484.9|16
1621316800000|2021-05-18 05:46:40|10495.4|10485.4|10496.4|10486.4|10498.3|10488.3|10495.4|10485.4|11
1621316810000|2021-05-18 05:46:50|10496.3|10486.3|10497.6|10487.6|10498.4|10488.4|10496.3|10486.3|9
1621316820000|2021-05-18 05:47:00|10497.8|10487.8|10497.1|10487.1|10498.5|10488.5|10497.1|10487.1|8
1621316830000|2021-05-18 05:47:10|10497.6|10487.6|10499.8|10489.8|10499.9|10489.9|10496.6|10486.6|15
1621316840000|2021-05-18 05:47:20|10499.5|10489.5|10498.5|10488.5|10499.5|10489.5|10498.5|10488.5|7
1621316850000|2021-05-18 05:47:30|10498.4|10488.4|10499.1|10489.1|10499.1|10489.1|10497.9|10487.9|9
1621316860000|2021-05-18 05:47:40|10498|10488|10499.1|10489.1|10499.1|10489.1|10498|10488|4
1621316870000|2021-05-18 05:47:50|10497.8|10487.8|10497.1|10487.1|10497.8|10487.8|10497.1|10487.1|6
1621316880000|2021-05-18 05:48:00|10496.9|10486.9|10495|10485|10496.9|10486.9|10495|10485|6
1621316890000|2021-05-18 05:48:10|10494.9|10484.9|10492.6|10482.6|10494.9|10484.9|10491.9|10481.9|7
1621316900000|2021-05-18 05:48:20|10491.9|10481.9|10490.9|10480.9|10491.9|10481.9|10490.9|10480.9|6
1621316910000|2021-05-18 05:48:30|10491.1|10481.1|10493.1|10483.1|10493.1|10483.1|10491.1|10481.1|9
1621316920000|2021-05-18 05:48:40|10493.9|10483.9|10493.8|10483.8|10494.5|10484.5|10493.8|10483.8|4
1621316930000|2021-05-18 05:48:50|10493.6|10483.6|10492.3|10482.3|10493.6|10483.6|10492.3|10482.3|8
1621316940000|2021-05-18 05:49:00|10492|10482|10489.1|10479.1|10492|10482|10489.1|10479.1|4
1621316950000|2021-05-18 05:49:10|10488.9|10478.9|10485.9|10475.9|10488.9|10478.9|10485.4|10475.4|8
1621316960000|2021-05-18 05:49:20|10485.4|10475.4|10487.6|10477.6|10487.6|10477.6|10485.4|10475.4|8
1621316970000|2021-05-18 05:49:30|10487.9|10477.9|10487.8|10477.8|10487.9|10477.9|10486.6|10476.6|8
1621316980000|2021-05-18 05:49:40|10487.9|10477.9|10486.9|10476.9|10490.1|10480.1|10486.6|10476.6|16
1621316990000|2021-05-18 05:49:50|10487.4|10477.4|10485.6|10475.6|10487.5|10477.5|10485.6|10475.6|10
1621317000000|2021-05-18 05:50:00|10485.4|10475.4|10485.9|10475.9|10487.4|10477.4|10484.6|10474.6|12
1621317010000|2021-05-18 05:50:10|10486.3|10476.3|10485.1|10475.1|10486.3|10476.3|10485.1|10475.1|5
1621317020000|2021-05-18 05:50:20|10484.8|10474.8|10485.1|10475.1|10485.1|10475.1|10484.1|10474.1|8
1621317030000|2021-05-18 05:50:30|10484.9|10474.9|10484|10474|10484.9|10474.9|10484|10474|7
1621317040000|2021-05-18 05:50:40|10483.6|10473.6|10484.1|10474.1|10484.1|10474.1|10483.3|10473.3|5
1621317050000|2021-05-18 05:50:50|10484.4|10474.4|10483.1|10473.1|10484.4|10474.4|10482.9|10472.9|5
1621317060000|2021-05-18 05:51:00|10482.9|10472.9|10484|10474|10484|10474|10482.9|10472.9|7
1621317070000|2021-05-18 05:51:10|10485.3|10475.3|10487.5|10477.5|10487.5|10477.5|10485.1|10475.1|9
1621317080000|2021-05-18 05:51:20|10487.1|10477.1|10487.9|10477.9|10488.9|10478.9|10486.9|10476.9|11
1621317090000|2021-05-18 05:51:30|10488.1|10478.1|10490.1|10480.1|10490.1|10480.1|10488.1|10478.1|5
1621317100000|2021-05-18 05:51:40|10490.4|10480.4|10491.9|10481.9|10491.9|10481.9|10490.4|10480.4|5
1621317110000|2021-05-18 05:51:50|10491.4|10481.4|10491.1|10481.1|10491.4|10481.4|10491.1|10481.1|8
1621317120000|2021-05-18 05:52:00|10491.4|10481.4|10491.9|10481.9|10491.9|10481.9|10491.1|10481.1|5
1621317130000|2021-05-18 05:52:10|10492.6|10482.6|10491.9|10481.9|10492.6|10482.6|10491.9|10481.9|2
1621317140000|2021-05-18 05:52:20|10492.6|10482.6|10495.4|10485.4|10495.4|10485.4|10492.6|10482.6|6
1621317150000|2021-05-18 05:52:30|10495.1|10485.1|10495.1|10485.1|10495.4|10485.4|10495.1|10485.1|3
1621317160000|2021-05-18 05:52:40|10495.4|10485.4|10494.8|10484.8|10495.6|10485.6|10494.8|10484.8|4
1621317170000|2021-05-18 05:52:50|10496.6|10486.6|10496.4|10486.4|10497.1|10487.1|10496.1|10486.1|7
1621317180000|2021-05-18 05:53:00|10496.8|10486.8|10497.6|10487.6|10497.6|10487.6|10496.8|10486.8|2
1621317190000|2021-05-18 05:53:10|10497.3|10487.3|10499.4|10489.4|10499.4|10489.4|10497.3|10487.3|10
1621317200000|2021-05-18 05:53:20|10499.6|10489.6|10501.4|10491.4|10501.6|10491.6|10499.6|10489.6|12
1621317210000|2021-05-18 05:53:30|10501.6|10491.6|10501.9|10491.9|10502.1|10492.1|10501.6|10491.6|3
1621317220000|2021-05-18 05:53:40|10502.1|10492.1|10501.6|10491.6|10502.4|10492.4|10501.6|10491.6|9
1621317240000|2021-05-18 05:54:00|10501.4|10491.4|10501.9|10491.9|10502|10492|10501.4|10491.4|9
1621317250000|2021-05-18 05:54:10|10502.1|10492.1|10502.8|10492.8|10502.9|10492.9|10501.9|10491.9|7
1621317260000|2021-05-18 05:54:20|10502.9|10492.9|10503.5|10493.5|10504.4|10494.4|10502.9|10492.9|12
1621317270000|2021-05-18 05:54:30|10504|10494|10502.8|10492.8|10504.5|10494.5|10502.8|10492.8|12
1621317280000|2021-05-18 05:54:40|10503.3|10493.3|10502.9|10492.9|10503.3|10493.3|10502.4|10492.4|9
1621317290000|2021-05-18 05:54:50|10503.1|10493.1|10503|10493|10503.1|10493.1|10502.8|10492.8|6
1621317300000|2021-05-18 05:55:00|10503.3|10493.3|10503.6|10493.6|10504.5|10494.5|10503.3|10493.3|11
1621317310000|2021-05-18 05:55:10|10503.4|10493.4|10504.5|10494.5|10504.5|10494.5|10503.4|10493.4|7
1621317320000|2021-05-18 05:55:20|10503.8|10493.8|10503.3|10493.3|10503.8|10493.8|10503.3|10493.3|3
1621317330000|2021-05-18 05:55:30|10502.6|10492.6|10501.9|10491.9|10502.9|10492.9|10501.9|10491.9|6
1621317340000|2021-05-18 05:55:40|10502.1|10492.1|10501.9|10491.9|10502.1|10492.1|10501.9|10491.9|2
1621317350000|2021-05-18 05:55:50|10502.1|10492.1|10500|10490|10502.6|10492.6|10500|10490|8
1621317360000|2021-05-18 05:56:00|10500.1|10490.1|10500|10490|10500.5|10490.5|10499.9|10489.9|9
1621317370000|2021-05-18 05:56:10|10499.9|10489.9|10501|10491|10501|10491|10497.6|10487.6|14
1621317380000|2021-05-18 05:56:20|10501.3|10491.3|10500.6|10490.6|10501.8|10491.8|10499.9|10489.9|9
1621317390000|2021-05-18 05:56:30|10500.4|10490.4|10497.9|10487.9|10500.4|10490.4|10497.8|10487.8|14
1621317400000|2021-05-18 05:56:40|10497.8|10487.8|10496.8|10486.8|10497.8|10487.8|10496.4|10486.4|15
1621317410000|2021-05-18 05:56:50|10496.9|10486.9|10496.9|10486.9|10497.4|10487.4|10496.9|10486.9|3
1621317420000|2021-05-18 05:57:00|10497.3|10487.3|10498.4|10488.4|10499.8|10489.8|10497.3|10487.3|12
1621317430000|2021-05-18 05:57:10|10498.1|10488.1|10497.6|10487.6|10498.4|10488.4|10497.4|10487.4|6
1621317440000|2021-05-18 05:57:20|10497.1|10487.1|10497.5|10487.5|10497.5|10487.5|10495.9|10485.9|10
1621317450000|2021-05-18 05:57:30|10497.9|10487.9|10497|10487|10497.9|10487.9|10497|10487|4
1621317460000|2021-05-18 05:57:40|10497.3|10487.3|10499.4|10489.4|10499.4|10489.4|10497.3|10487.3|16
1621317470000|2021-05-18 05:57:50|10500.1|10490.1|10500.5|10490.5|10500.5|10490.5|10499.5|10489.5|6
1621317480000|2021-05-18 05:58:00|10500.3|10490.3|10498.1|10488.1|10500.3|10490.3|10498.1|10488.1|8
1621317490000|2021-05-18 05:58:10|10497.9|10487.9|10497.9|10487.9|10498.1|10488.1|10497.4|10487.4|6
1621317500000|2021-05-18 05:58:20|10498.1|10488.1|10498.1|10488.1|10498.4|10488.4|10498.1|10488.1|3
1621317510000|2021-05-18 05:58:30|10498.4|10488.4|10500.6|10490.6|10500.6|10490.6|10498.4|10488.4|6
1621317520000|2021-05-18 05:58:40|10500.4|10490.4|10501.1|10491.1|10501.5|10491.5|10500.3|10490.3|6
1621317530000|2021-05-18 05:58:50|10500.9|10490.9|10500.3|10490.3|10500.9|10490.9|10499.6|10489.6|8
1621317540000|2021-05-18 05:59:00|10501.3|10491.3|10498.6|10488.6|10501.3|10491.3|10497.9|10487.9|8
1621317550000|2021-05-18 05:59:10|10498.9|10488.9|10498.9|10488.9|10499.9|10489.9|10498.9|10488.9|8
1621317560000|2021-05-18 05:59:20|10499.1|10489.1|10501.1|10491.1|10501.1|10491.1|10499.1|10489.1|6
1621317570000|2021-05-18 05:59:30|10501|10491|10503.9|10493.9|10504|10494|10500.4|10490.4|14
1621317580000|2021-05-18 05:59:40|10503.8|10493.8|10503|10493|10503.8|10493.8|10502.9|10492.9|4
1621317590000|2021-05-18 05:59:50|10502.9|10492.9|10503.3|10493.3|10503.9|10493.9|10502.9|10492.9|10
1621317600000|2021-05-18 06:00:00|10502.9|10492.9|10499.4|10489.4|10502.9|10492.9|10499.1|10489.1|11
1621317610000|2021-05-18 06:00:10|10499.1|10489.1|10501.9|10491.9|10501.9|10491.9|10499.1|10489.1|8
1621317620000|2021-05-18 06:00:20|10502.1|10492.1|10502.9|10492.9|10503|10493|10502.1|10492.1|4
1621317630000|2021-05-18 06:00:30|10502.6|10492.6|10499.4|10489.4|10502.6|10492.6|10499.1|10489.1|9
1621317640000|2021-05-18 06:00:40|10499.1|10489.1|10499.5|10489.5|10499.5|10489.5|10499.1|10489.1|7
1621317650000|2021-05-18 06:00:50|10499.6|10489.6|10503.1|10493.1|10503.1|10493.1|10499.6|10489.6|7
1621317660000|2021-05-18 06:01:00|10502.9|10492.9|10503.1|10493.1|10503.1|10493.1|10502.9|10492.9|2
1621317670000|2021-05-18 06:01:10|10502.9|10492.9|10503|10493|10503.5|10493.5|10502.9|10492.9|4
1621317680000|2021-05-18 06:01:20|10503.4|10493.4|10502.5|10492.5|10503.4|10493.4|10502.5|10492.5|3
1621317690000|2021-05-18 06:01:30|10503|10493|10503.6|10493.6|10504.3|10494.3|10503|10493|8
1621317700000|2021-05-18 06:01:40|10505.4|10495.4|10503.6|10493.6|10505.4|10495.4|10503.4|10493.4|6
1621317710000|2021-05-18 06:01:50|10503.8|10493.8|10504.3|10494.3|10504.3|10494.3|10503.8|10493.8|6
1621317720000|2021-05-18 06:02:00|10505.6|10495.6|10506|10496|10506.4|10496.4|10503.6|10493.6|12
1621317730000|2021-05-18 06:02:10|10505.4|10495.4|10503.5|10493.5|10505.4|10495.4|10503.4|10493.4|5
1621317740000|2021-05-18 06:02:20|10503.8|10493.8|10502|10492|10504.4|10494.4|10501.9|10491.9|11
1621317750000|2021-05-18 06:02:30|10501.9|10491.9|10500.1|10490.1|10501.9|10491.9|10499.9|10489.9|10
1621317760000|2021-05-18 06:02:40|10499.9|10489.9|10498.6|10488.6|10500.1|10490.1|10498.4|10488.4|7
1621317770000|2021-05-18 06:02:50|10498.9|10488.9|10501.1|10491.1|10501.1|10491.1|10498.9|10488.9|7
1621317780000|2021-05-18 06:03:00|10501.5|10491.5|10503.1|10493.1|10503.1|10493.1|10501.5|10491.5|6
1621317790000|2021-05-18 06:03:10|10503.6|10493.6|10500.6|10490.6|10503.6|10493.6|10500.6|10490.6|10
1621317800000|2021-05-18 06:03:20|10499.6|10489.6|10500.3|10490.3|10500.5|10490.5|10499.6|10489.6|8
1621317810000|2021-05-18 06:03:30|10500.1|10490.1|10498.6|10488.6|10500.1|10490.1|10497.9|10487.9|10
1621317820000|2021-05-18 06:03:40|10498.4|10488.4|10498.1|10488.1|10498.4|10488.4|10498.1|10488.1|3
1621317830000|2021-05-18 06:03:50|10498.4|10488.4|10501.9|10491.9|10501.9|10491.9|10498.4|10488.4|9
1621317840000|2021-05-18 06:04:00|10501.8|10491.8|10502.4|10492.4|10502.4|10492.4|10501.8|10491.8|2
1621317850000|2021-05-18 06:04:10|10501.9|10491.9|10503.6|10493.6|10503.6|10493.6|10501.9|10491.9|5
1621317860000|2021-05-18 06:04:20|10503.4|10493.4|10502.1|10492.1|10503.4|10493.4|10501.9|10491.9|7
1621317870000|2021-05-18 06:04:30|10502.6|10492.6|10501.9|10491.9|10502.6|10492.6|10501.8|10491.8|6
1621317880000|2021-05-18 06:04:40|10501.4|10491.4|10501.9|10491.9|10501.9|10491.9|10501.1|10491.1|7
1621317890000|2021-05-18 06:04:50|10501.6|10491.6|10500.9|10490.9|10501.6|10491.6|10500.8|10490.8|4
1621317900000|2021-05-18 06:05:00|10501.6|10491.6|10499.9|10489.9|10501.6|10491.6|10499.9|10489.9|7
1621317910000|2021-05-18 06:05:10|10500.1|10490.1|10499.9|10489.9|10500.8|10490.8|10499.9|10489.9|4
1621317920000|2021-05-18 06:05:20|10501|10491|10502.4|10492.4|10502.4|10492.4|10500.3|10490.3|8
1621317930000|2021-05-18 06:05:30|10501.8|10491.8|10503.6|10493.6|10503.6|10493.6|10501.8|10491.8|16
1621317940000|2021-05-18 06:05:40|10503.4|10493.4|10503.6|10493.6|10505.5|10495.5|10503.4|10493.4|19
1621317950000|2021-05-18 06:05:50|10504.1|10494.1|10504.1|10494.1|10504.5|10494.5|10502.3|10492.3|12
1621317960000|2021-05-18 06:06:00|10503.8|10493.8|10502.9|10492.9|10503.8|10493.8|10502.9|10492.9|4
1621317970000|2021-05-18 06:06:10|10503.1|10493.1|10503.3|10493.3|10503.3|10493.3|10503.1|10493.1|2
1621317980000|2021-05-18 06:06:20|10503|10493|10504.6|10494.6|10504.6|10494.6|10503|10493|6
1621317990000|2021-05-18 06:06:30|10504.1|10494.1|10505.6|10495.6|10507.1|10497.1|10504.1|10494.1|15
1621318000000|2021-05-18 06:06:40|10505.4|10495.4|10505.1|10495.1|10505.4|10495.4|10503.6|10493.6|9
1621318010000|2021-05-18 06:06:50|10505.4|10495.4|10506.1|10496.1|10506.6|10496.6|10505.4|10495.4|5
1621318020000|2021-05-18 06:07:00|10505.9|10495.9|10506.8|10496.8|10506.8|10496.8|10505.6|10495.6|8
1621318030000|2021-05-18 06:07:10|10506.4|10496.4|10506.4|10496.4|10506.4|10496.4|10506.4|10496.4|1
1621318040000|2021-05-18 06:07:20|10506.1|10496.1|10506.8|10496.8|10506.8|10496.8|10505.6|10495.6|5
1621318050000|2021-05-18 06:07:30|10506.9|10496.9|10506|10496|10506.9|10496.9|10506|10496|4
1621318060000|2021-05-18 06:07:40|10505.1|10495.1|10502.6|10492.6|10505.1|10495.1|10502.6|10492.6|4
1621318080000|2021-05-18 06:08:00|10502|10492|10502|10492|10502|10492|10502|10492|1
1621318110000|2021-05-18 06:08:30|10502.4|10492.4|10502.6|10492.6|10502.6|10492.6|10501.9|10491.9|3
1621318120000|2021-05-18 06:08:40|10502.4|10492.4|10498.4|10488.4|10502.4|10492.4|10498.4|10488.4|8
1621318130000|2021-05-18 06:08:50|10498.1|10488.1|10494.4|10484.4|10498.1|10488.1|10494.4|10484.4|7
1621318140000|2021-05-18 06:09:00|10493.8|10483.8|10490.4|10480.4|10493.8|10483.8|10490.4|10480.4|6
1621318150000|2021-05-18 06:09:10|10490.5|10480.5|10489.9|10479.9|10490.5|10480.5|10489.9|10479.9|4
1621318160000|2021-05-18 06:09:20|10490.4|10480.4|10489.4|10479.4|10490.9|10480.9|10489.4|10479.4|10
1621318170000|2021-05-18 06:09:30|10489.5|10479.5|10490.1|10480.1|10490.3|10480.3|10489.5|10479.5|4
1621318180000|2021-05-18 06:09:40|10490|10480|10489.4|10479.4|10490|10480|10489.4|10479.4|4
1621318190000|2021-05-18 06:09:50|10488.9|10478.9|10485.4|10475.4|10488.9|10478.9|10485.4|10475.4|7
1621318200000|2021-05-18 06:10:00|10485.6|10475.6|10483.4|10473.4|10485.9|10475.9|10483.4|10473.4|13
1621318210000|2021-05-18 06:10:10|10483.6|10473.6|10485|10475|10485.1|10475.1|10483.3|10473.3|9
1621318220000|2021-05-18 06:10:20|10485.1|10475.1|10484.3|10474.3|10485.6|10475.6|10484.3|10474.3|9
1621318230000|2021-05-18 06:10:30|10484|10474|10483.4|10473.4|10484.1|10474.1|10480.9|10470.9|20
1621318240000|2021-05-18 06:10:40|10482.9|10472.9|10484.6|10474.6|10485.1|10475.1|10482.9|10472.9|9
1621318250000|2021-05-18 06:10:50|10485.9|10475.9|10489.8|10479.8|10490.4|10480.4|10485.9|10475.9|13
1621318260000|2021-05-18 06:11:00|10489.5|10479.5|10488.1|10478.1|10489.5|10479.5|10488|10478|8
1621318270000|2021-05-18 06:11:10|10487.6|10477.6|10487.6|10477.6|10487.9|10477.9|10487.6|10477.6|4
1621318280000|2021-05-18 06:11:20|10487.5|10477.5|10487.1|10477.1|10487.9|10477.9|10485.9|10475.9|8
1621318290000|2021-05-18 06:11:30|10486.8|10476.8|10487.1|10477.1|10487.3|10477.3|10486.1|10476.1|6
1621318300000|2021-05-18 06:11:40|10486.9|10476.9|10486.4|10476.4|10486.9|10476.9|10486.4|10476.4|6
1621318310000|2021-05-18 06:11:50|10486.1|10476.1|10485.4|10475.4|10486.1|10476.1|10484.9|10474.9|5
1621318320000|2021-05-18 06:12:00|10485.5|10475.5|10487.6|10477.6|10488.9|10478.9|10485.4|10475.4|10
1621318330000|2021-05-18 06:12:10|10487.9|10477.9|10490.6|10480.6|10490.9|10480.9|10487.9|10477.9|6
1621318340000|2021-05-18 06:12:20|10490.8|10480.8|10493.8|10483.8|10494.1|10484.1|10490.8|10480.8|13
1621318350000|2021-05-18 06:12:30|10493.4|10483.4|10493.1|10483.1|10495.3|10485.3|10493|10483|9
1621318360000|2021-05-18 06:12:40|10493.4|10483.4|10493.9|10483.9|10493.9|10483.9|10493.4|10483.4|3
1621318370000|2021-05-18 06:12:50|10493.6|10483.6|10493.3|10483.3|10493.6|10483.6|10493.3|10483.3|2
1621318380000|2021-05-18 06:13:00|10493.1|10483.1|10492.6|10482.6|10493.1|10483.1|10492.6|10482.6|3
1621318390000|2021-05-18 06:13:10|10493|10483|10492.6|10482.6|10493|10483|10492.6|10482.6|3
1621318410000|2021-05-18 06:13:30|10492.8|10482.8|10493.1|10483.1|10493.1|10483.1|10492.8|10482.8|2
1621318420000|2021-05-18 06:13:40|10494.4|10484.4|10494.6|10484.6|10495.1|10485.1|10493.5|10483.5|14
1621318430000|2021-05-18 06:13:50|10494.9|10484.9|10491.5|10481.5|10494.9|10484.9|10491.4|10481.4|5
1621318440000|2021-05-18 06:14:00|10491.9|10481.9|10493.8|10483.8|10494|10484|10491.6|10481.6|14
1621318450000|2021-05-18 06:14:10|10494.1|10484.1|10493.9|10483.9|10494.1|10484.1|10493.9|10483.9|2
1621318460000|2021-05-18 06:14:20|10493.6|10483.6|10492.1|10482.1|10493.6|10483.6|10492.1|10482.1|4
1621318470000|2021-05-18 06:14:30|10492.5|10482.5|10495.6|10485.6|10495.9|10485.9|10492.5|10482.5|8
1621318480000|2021-05-18 06:14:40|10494.8|10484.8|10495.6|10485.6|10495.6|10485.6|10494.6|10484.6|4
1621318490000|2021-05-18 06:14:50|10494.8|10484.8|10494.8|10484.8|10495.4|10485.4|10494.8|10484.8|3
1621318500000|2021-05-18 06:15:00|10495.4|10485.4|10493.8|10483.8|10495.4|10485.4|10493.1|10483.1|7
1621318510000|2021-05-18 06:15:10|10495.5|10485.5|10491.6|10481.6|10495.5|10485.5|10491.6|10481.6|6
1621318520000|2021-05-18 06:15:20|10491.9|10481.9|10491.1|10481.1|10491.9|10481.9|10491.1|10481.1|5
1621318530000|2021-05-18 06:15:30|10491.5|10481.5|10489.8|10479.8|10491.8|10481.8|10489.6|10479.6|6
1621318540000|2021-05-18 06:15:40|10490.3|10480.3|10492.6|10482.6|10493.1|10483.1|10489.8|10479.8|9
1621318550000|2021-05-18 06:15:50|10491.9|10481.9|10489.9|10479.9|10492.1|10482.1|10489.9|10479.9|4
1621318560000|2021-05-18 06:16:00|10490.1|10480.1|10489.9|10479.9|10490.1|10480.1|10489.4|10479.4|3
1621318570000|2021-05-18 06:16:10|10489.4|10479.4|10489.1|10479.1|10489.4|10479.4|10489.1|10479.1|2
1621318580000|2021-05-18 06:16:20|10489.9|10479.9|10489.1|10479.1|10489.9|10479.9|10489.1|10479.1|2
1621318590000|2021-05-18 06:16:30|10489.9|10479.9|10489.3|10479.3|10489.9|10479.9|10489|10479|3
1621318600000|2021-05-18 06:16:40|10489.4|10479.4|10490.1|10480.1|10490.1|10480.1|10489.3|10479.3|12
1621318610000|2021-05-18 06:16:50|10489.3|10479.3|10487.1|10477.1|10490|10480|10487.1|10477.1|9
1621318620000|2021-05-18 06:17:00|10486.6|10476.6|10488.1|10478.1|10489|10479|10486.6|10476.6|8
1621318630000|2021-05-18 06:17:10|10487.9|10477.9|10488.8|10478.8|10489.3|10479.3|10487.4|10477.4|14
1621318640000|2021-05-18 06:17:20|10488.9|10478.9|10492.1|10482.1|10492.4|10482.4|10488.9|10478.9|13
1621318660000|2021-05-18 06:17:40|10492.4|10482.4|10493.1|10483.1|10493.1|10483.1|10492.4|10482.4|3
1621318670000|2021-05-18 06:17:50|10493.4|10483.4|10493.4|10483.4|10494.9|10484.9|10493.1|10483.1|5
1621318680000|2021-05-18 06:18:00|10493.1|10483.1|10493.1|10483.1|10493.1|10483.1|10493.1|10483.1|1
1621318690000|2021-05-18 06:18:10|10493.4|10483.4|10493.1|10483.1|10494.5|10484.5|10493.1|10483.1|6
1621318710000|2021-05-18 06:18:30|10492.9|10482.9|10490.6|10480.6|10492.9|10482.9|10490.6|10480.6|7
1621318720000|2021-05-18 06:18:40|10490.9|10480.9|10490.9|10480.9|10491.6|10481.6|10490.9|10480.9|8
1621318730000|2021-05-18 06:18:50|10491|10481|10493.4|10483.4|10493.9|10483.9|10491|10481|11
1621318740000|2021-05-18 06:19:00|10493|10483|10492.9|10482.9|10494.1|10484.1|10492.9|10482.9|6
1621318750000|2021-05-18 06:19:10|10492.6|10482.6|10491.6|10481.6|10492.9|10482.9|10491.6|10481.6|6
1621318760000|2021-05-18 06:19:20|10491.4|10481.4|10491.3|10481.3|10491.4|10481.4|10491.3|10481.3|2
1621318770000|2021-05-18 06:19:30|10491.6|10481.6|10491.6|10481.6|10491.6|10481.6|10491.3|10481.3|3
1621318780000|2021-05-18 06:19:40|10491.1|10481.1|10492.1|10482.1|10492.1|10482.1|10491.1|10481.1|12
1621318790000|2021-05-18 06:19:50|10493.4|10483.4|10493.5|10483.5|10493.5|10483.5|10493.4|10483.4|2
1621318800000|2021-05-18 06:20:00|10494|10484|10493.4|10483.4|10494|10484|10493.4|10483.4|3
1621318820000|2021-05-18 06:20:20|10493.3|10483.3|10493.1|10483.1|10493.3|10483.3|10493.1|10483.1|2
1621318830000|2021-05-18 06:20:30|10492.1|10482.1|10491.4|10481.4|10492.1|10482.1|10491.4|10481.4|5
1621318840000|2021-05-18 06:20:40|10491.1|10481.1|10489.4|10479.4|10491.1|10481.1|10489.4|10479.4|8
1621318850000|2021-05-18 06:20:50|10489.6|10479.6|10494.4|10484.4|10494.4|10484.4|10489.6|10479.6|10
1621318860000|2021-05-18 06:21:00|10494.3|10484.3|10491.9|10481.9|10494.3|10484.3|10491.9|10481.9|9
1621318870000|2021-05-18 06:21:10|10490.9|10480.9|10490.4|10480.4|10490.9|10480.9|10490.4|10480.4|3
1621318880000|2021-05-18 06:21:20|10490.1|10480.1|10489.6|10479.6|10490.1|10480.1|10489.4|10479.4|4
1621318890000|2021-05-18 06:21:30|10489.4|10479.4|10489.6|10479.6|10489.6|10479.6|10489.3|10479.3|5
1621318900000|2021-05-18 06:21:40|10489.8|10479.8|10489.5|10479.5|10489.9|10479.9|10489.5|10479.5|4
1621318910000|2021-05-18 06:21:50|10489.4|10479.4|10488.9|10478.9|10489.4|10479.4|10488.9|10478.9|3
1621318920000|2021-05-18 06:22:00|10489.1|10479.1|10490.4|10480.4|10490.5|10480.5|10489.1|10479.1|5
1621318930000|2021-05-18 06:22:10|10490.1|10480.1|10489.4|10479.4|10490.1|10480.1|10489.4|10479.4|4
1621318940000|2021-05-18 06:22:20|10489.6|10479.6|10489.6|10479.6|10490.5|10480.5|10489.1|10479.1|8
1621318950000|2021-05-18 06:22:30|10489.9|10479.9|10489.6|10479.6|10490.1|10480.1|10489.6|10479.6|3
1621318960000|2021-05-18 06:22:40|10489.1|10479.1|10488.9|10478.9|10489.1|10479.1|10488.3|10478.3|7
1621318970000|2021-05-18 06:22:50|10488.6|10478.6|10488.4|10478.4|10488.6|10478.6|10487.1|10477.1|6
1621318980000|2021-05-18 06:23:00|10488.6|10478.6|10490.3|10480.3|10490.3|10480.3|10488.6|10478.6|7
1621318990000|2021-05-18 06:23:10|10490|10480|10490.6|10480.6|10490.6|10480.6|10489.6|10479.6|5
1621319000000|2021-05-18 06:23:20|10490.4|10480.4|10490.3|10480.3|10490.4|10480.4|10490|10480|3
1621319010000|2021-05-18 06:23:30|10490|10480|10490|10480|10490|10480|10490|10480|1
1621319020000|2021-05-18 06:23:40|10489.6|10479.6|10491.3|10481.3|10491.3|10481.3|10489.4|10479.4|8
1621319030000|2021-05-18 06:23:50|10491.6|10481.6|10492.5|10482.5|10492.9|10482.9|10491.6|10481.6|6
1621319040000|2021-05-18 06:24:00|10492.9|10482.9|10493.5|10483.5|10493.9|10483.9|10492.9|10482.9|7
1621319050000|2021-05-18 06:24:10|10493.6|10483.6|10493.6|10483.6|10493.9|10483.9|10493.6|10483.6|3
1621319060000|2021-05-18 06:24:20|10494.1|10484.1|10495.6|10485.6|10495.6|10485.6|10494.1|10484.1|6
1621319070000|2021-05-18 06:24:30|10495.9|10485.9|10497.9|10487.9|10497.9|10487.9|10495.9|10485.9|4
1621319080000|2021-05-18 06:24:40|10498.1|10488.1|10500.1|10490.1|10500.1|10490.1|10498.1|10488.1|3
1621319090000|2021-05-18 06:24:50|10499.9|10489.9|10498.9|10488.9|10499.9|10489.9|10498.9|10488.9|4
1621319100000|2021-05-18 06:25:00|10498.5|10488.5|10502.3|10492.3|10502.3|10492.3|10498.1|10488.1|13
1621319110000|2021-05-18 06:25:10|10502|10492|10502.1|10492.1|10502.3|10492.3|10501.6|10491.6|5
1621319120000|2021-05-18 06:25:20|10502.3|10492.3|10503.9|10493.9|10504.4|10494.4|10502.3|10492.3|8
1621319130000|2021-05-18 06:25:30|10504.1|10494.1|10509.4|10499.4|10509.4|10499.4|10504.1|10494.1|15
1621319140000|2021-05-18 06:25:40|10507.9|10497.9|10507.9|10497.9|10508.3|10498.3|10507.5|10497.5|9
1621319150000|2021-05-18 06:25:50|10507.5|10497.5|10504.4|10494.4|10507.9|10497.9|10504.4|10494.4|12
1621319160000|2021-05-18 06:26:00|10504.9|10494.9|10505.6|10495.6|10506.4|10496.4|10504.1|10494.1|14
1621319170000|2021-05-18 06:26:10|10506.5|10496.5|10505.4|10495.4|10506.5|10496.5|10505.4|10495.4|4
1621319180000|2021-05-18 06:26:20|10505.6|10495.6|10506.3|10496.3|10506.4|10496.4|10505.6|10495.6|4
1621319190000|2021-05-18 06:26:30|10506.8|10496.8|10506.9|10496.9|10507.4|10497.4|10506.6|10496.6|7
1621319200000|2021-05-18 06:26:40|10506|10496|10506.6|10496.6|10506.6|10496.6|10506|10496|3
1621319210000|2021-05-18 06:26:50|10506.8|10496.8|10508.8|10498.8|10508.8|10498.8|10506.8|10496.8|5
1621319220000|2021-05-18 06:27:00|10508.5|10498.5|10509.3|10499.3|10509.8|10499.8|10508.5|10498.5|5
1621319230000|2021-05-18 06:27:10|10509.5|10499.5|10507.5|10497.5|10509.5|10499.5|10507.4|10497.4|7
1621319240000|2021-05-18 06:27:20|10507.3|10497.3|10506.1|10496.1|10507.3|10497.3|10505.6|10495.6|6
1621319250000|2021-05-18 06:27:30|10505.9|10495.9|10505.4|10495.4|10505.9|10495.9|10505.1|10495.1|7
1621319260000|2021-05-18 06:27:40|10505.9|10495.9|10505.6|10495.6|10506.1|10496.1|10505.4|10495.4|6
1621319270000|2021-05-18 06:27:50|10505.9|10495.9|10508|10498|10508|10498|10505.9|10495.9|3
1621319280000|2021-05-18 06:28:00|10507.6|10497.6|10506.1|10496.1|10507.6|10497.6|10505.9|10495.9|5
1621319290000|2021-05-18 06:28:10|10505.9|10495.9|10505.4|10495.4|10505.9|10495.9|10504.9|10494.9|5
1621319300000|2021-05-18 06:28:20|10505.6|10495.6|10505.9|10495.9|10505.9|10495.9|10505.6|10495.6|2
1621319310000|2021-05-18 06:28:30|10506.4|10496.4|10508.4|10498.4|10508.4|10498.4|10506.3|10496.3|4
1621319320000|2021-05-18 06:28:40|10508|10498|10508|10498|10508|10498|10508|10498|1
1621319330000|2021-05-18 06:28:50|10508.1|10498.1|10508.6|10498.6|10508.6|10498.6|10508.1|10498.1|3
1621319340000|2021-05-18 06:29:00|10509.6|10499.6|10512.1|10502.1|10512.1|10502.1|10509.6|10499.6|8
1621319350000|2021-05-18 06:29:10|10513.5|10503.5|10515.1|10505.1|10515.8|10505.8|10513.5|10503.5|10
1621319360000|2021-05-18 06:29:20|10514.8|10504.8|10514.9|10504.9|10514.9|10504.9|10513.8|10503.8|5
1621319370000|2021-05-18 06:29:30|10515.6|10505.6|10515.9|10505.9|10516.4|10506.4|10515.4|10505.4|6
1621319380000|2021-05-18 06:29:40|10516|10506|10516.4|10506.4|10516.4|10506.4|10515.9|10505.9|8
1621319390000|2021-05-18 06:29:50|10516.5|10506.5|10516.1|10506.1|10516.5|10506.5|10514.4|10504.4|11
1621319400000|2021-05-18 06:30:00|10515.6|10505.6|10514.6|10504.6|10515.6|10505.6|10514.3|10504.3|11
1621319410000|2021-05-18 06:30:10|10514.4|10504.4|10513.3|10503.3|10514.8|10504.8|10513.3|10503.3|8
1621319420000|2021-05-18 06:30:20|10512.8|10502.8|10510.1|10500.1|10513|10503|10509.3|10499.3|16
1621319430000|2021-05-18 06:30:30|10510.4|10500.4|10509.5|10499.5|10510.4|10500.4|10509.5|10499.5|8
1621319440000|2021-05-18 06:30:40|10509.6|10499.6|10509.6|10499.6|10509.6|10499.6|10509.6|10499.6|1
1621319450000|2021-05-18 06:30:50|10509.5|10499.5|10511.3|10501.3|10511.9|10501.9|10509.3|10499.3|9
1621319460000|2021-05-18 06:31:00|10511.6|10501.6|10511.4|10501.4|10512.8|10502.8|10511.4|10501.4|8
1621319470000|2021-05-18 06:31:10|10511.1|10501.1|10509.6|10499.6|10511.1|10501.1|10509.6|10499.6|4
1621319480000|2021-05-18 06:31:20|10509.4|10499.4|10507.9|10497.9|10509.4|10499.4|10507.9|10497.9|13
1621319490000|2021-05-18 06:31:30|10507.6|10497.6|10506.4|10496.4|10507.6|10497.6|10505.9|10495.9|8
1621319500000|2021-05-18 06:31:40|10506.3|10496.3|10508.4|10498.4|10508.4|10498.4|10506.3|10496.3|6
1621319510000|2021-05-18 06:31:50|10508.1|10498.1|10508|10498|10508.1|10498.1|10507.8|10497.8|5
1621319520000|2021-05-18 06:32:00|10507.8|10497.8|10506.8|10496.8|10507.8|10497.8|10506.8|10496.8|3
1621319530000|2021-05-18 06:32:10|10506.6|10496.6|10506.8|10496.8|10506.9|10496.9|10506.6|10496.6|4
1621319540000|2021-05-18 06:32:20|10507|10497|10507|10497|10508.4|10498.4|10507|10497|9
1621319550000|2021-05-18 06:32:30|10506.9|10496.9|10506.9|10496.9|10507.1|10497.1|10505.9|10495.9|13
1621319570000|2021-05-18 06:32:50|10506.6|10496.6|10506.4|10496.4|10507.3|10497.3|10506.4|10496.4|5
1621319580000|2021-05-18 06:33:00|10506.1|10496.1|10505.3|10495.3|10506.1|10496.1|10504.9|10494.9|8
1621319590000|2021-05-18 06:33:10|10504.9|10494.9|10506.1|10496.1|10506.1|10496.1|10504.9|10494.9|4
1621319600000|2021-05-18 06:33:20|10505.1|10495.1|10505.1|10495.1|10505.1|10495.1|10505.1|10495.1|1
1621319610000|2021-05-18 06:33:30|10504.6|10494.6|10503.1|10493.1|10504.8|10494.8|10503.1|10493.1|11
1621319620000|2021-05-18 06:33:40|10503.6|10493.6|10501.6|10491.6|10504|10494|10501|10491|17
1621319630000|2021-05-18 06:33:50|10501.4|10491.4|10498.9|10488.9|10502.4|10492.4|10498.5|10488.5|13
1621319640000|2021-05-18 06:34:00|10498.1|10488.1|10499.4|10489.4|10500.4|10490.4|10498.1|10488.1|13
1621319650000|2021-05-18 06:34:10|10499.8|10489.8|10496.6|10486.6|10499.8|10489.8|10496.1|10486.1|19
1621319660000|2021-05-18 06:34:20|10496.8|10486.8|10496.3|10486.3|10498.9|10488.9|10496.3|10486.3|12
1621319670000|2021-05-18 06:34:30|10495.9|10485.9|10494.4|10484.4|10496.3|10486.3|10494.4|10484.4|9
1621319680000|2021-05-18 06:34:40|10494.9|10484.9|10496|10486|10496.1|10486.1|10493.4|10483.4|14
1621319690000|2021-05-18 06:34:50|10495.8|10485.8|10495.3|10485.3|10495.8|10485.8|10493|10483|12
1621319700000|2021-05-18 06:35:00|10494.9|10484.9|10495.4|10485.4|10495.4|10485.4|10493.9|10483.9|7
1621319710000|2021-05-18 06:35:10|10495.1|10485.1|10496.6|10486.6|10496.6|10486.6|10495.1|10485.1|5
1621319720000|2021-05-18 06:35:20|10497.3|10487.3|10498.6|10488.6|10498.6|10488.6|10497.3|10487.3|5
1621319730000|2021-05-18 06:35:30|10499.5|10489.5|10499|10489|10499.5|10489.5|10499|10489|2
1621319740000|2021-05-18 06:35:40|10498.6|10488.6|10496.5|10486.5|10498.6|10488.6|10496.5|10486.5|11
1621319750000|2021-05-18 06:35:50|10496.6|10486.6|10498.4|10488.4|10498.9|10488.9|10496.1|10486.1|14
1621319760000|2021-05-18 06:36:00|10497.9|10487.9|10499.5|10489.5|10500.5|10490.5|10497.9|10487.9|11
1621319770000|2021-05-18 06:36:10|10499.6|10489.6|10498.3|10488.3|10500.6|10490.6|10496.4|10486.4|21
1621319780000|2021-05-18 06:36:20|10498.6|10488.6|10500.3|10490.3|10500.8|10490.8|10498.1|10488.1|12
1621319790000|2021-05-18 06:36:30|10498.5|10488.5|10498.9|10488.9|10499.1|10489.1|10497.6|10487.6|11
1621319800000|2021-05-18 06:36:40|10499.6|10489.6|10501.6|10491.6|10501.6|10491.6|10499.6|10489.6|7
1621319810000|2021-05-18 06:36:50|10501.5|10491.5|10501|10491|10501.6|10491.6|10500.6|10490.6|11
1621319820000|2021-05-18 06:37:00|10501.6|10491.6|10500.9|10490.9|10501.6|10491.6|10500.6|10490.6|10
1621319830000|2021-05-18 06:37:10|10501.1|10491.1|10499.1|10489.1|10501.5|10491.5|10499.1|10489.1|8
1621319840000|2021-05-18 06:37:20|10498.8|10488.8|10500.6|10490.6|10501.3|10491.3|10498.8|10488.8|8
1621319850000|2021-05-18 06:37:30|10500.4|10490.4|10497.9|10487.9|10500.4|10490.4|10497.4|10487.4|13
1621319860000|2021-05-18 06:37:40|10498.1|10488.1|10498.1|10488.1|10498.9|10488.9|10496.6|10486.6|16
1621319870000|2021-05-18 06:37:50|10498.6|10488.6|10500.9|10490.9|10501.1|10491.1|10498.6|10488.6|10
1621319880000|2021-05-18 06:38:00|10500.6|10490.6|10500.6|10490.6|10500.6|10490.6|10500.3|10490.3|9
1621319890000|2021-05-18 06:38:10|10501.3|10491.3|10502.4|10492.4|10503|10493|10501.3|10491.3|11
1621319900000|2021-05-18 06:38:20|10502.3|10492.3|10502.9|10492.9|10502.9|10492.9|10502|10492|6
1621319910000|2021-05-18 06:38:30|10503.6|10493.6|10502|10492|10503.6|10493.6|10502|10492|5
1621319920000|2021-05-18 06:38:40|10501.6|10491.6|10498.4|10488.4|10501.6|10491.6|10498.4|10488.4|8
1621319930000|2021-05-18 06:38:50|10498.6|10488.6|10499.1|10489.1|10499.1|10489.1|10498.6|10488.6|3
1621319940000|2021-05-18 06:39:00|10498.9|10488.9|10503.3|10493.3|10503.6|10493.6|10498.6|10488.6|16
1621319950000|2021-05-18 06:39:10|10503.4|10493.4|10504.9|10494.9|10504.9|10494.9|10503.3|10493.3|9
1621319960000|2021-05-18 06:39:20|10504.6|10494.6|10504.1|10494.1|10504.6|10494.6|10504.1|10494.1|8
1621319970000|2021-05-18 06:39:30|10504.4|10494.4|10506|10496|10506|10496|10504.4|10494.4|10
1621319980000|2021-05-18 06:39:40|10506.4|10496.4|10507.1|10497.1|10507.4|10497.4|10506.1|10496.1|19
1621319990000|2021-05-18 06:39:50|10507.5|10497.5|10505.4|10495.4|10507.5|10497.5|10504.1|10494.1|17
1621320000000|2021-05-18 06:40:00|10504.3|10494.3|10506.1|10496.1|10506.1|10496.1|10504.3|10494.3|12
1621320010000|2021-05-18 06:40:10|10505.9|10495.9|10505.9|10495.9|10506.1|10496.1|10505.9|10495.9|3
1621320020000|2021-05-18 06:40:20|10506.1|10496.1|10506.8|10496.8|10506.8|10496.8|10505.9|10495.9|4
1621320030000|2021-05-18 06:40:30|10506.9|10496.9|10507.4|10497.4|10507.5|10497.5|10506.9|10496.9|3
1621320040000|2021-05-18 06:40:40|10507.9|10497.9|10507.4|10497.4|10507.9|10497.9|10506.4|10496.4|8
1621320050000|2021-05-18 06:40:50|10507.1|10497.1|10507.3|10497.3|10507.3|10497.3|10506.9|10496.9|6
1621320060000|2021-05-18 06:41:00|10507|10497|10506.5|10496.5|10507|10497|10506.5|10496.5|2
1621320070000|2021-05-18 06:41:10|10506|10496|10505.3|10495.3|10506.4|10496.4|10505|10495|6
1621320080000|2021-05-18 06:41:20|10505|10495|10509.6|10499.6|10509.9|10499.9|10504.5|10494.5|11
1621320090000|2021-05-18 06:41:30|10509.9|10499.9|10514.6|10504.6|10514.6|10504.6|10509.9|10499.9|16
1621320100000|2021-05-18 06:41:40|10515.3|10505.3|10518.1|10508.1|10519.4|10509.4|10515.3|10505.3|21
1621320110000|2021-05-18 06:41:50|10518.4|10508.4|10520.4|10510.4|10520.4|10510.4|10518.1|10508.1|15
1621320120000|2021-05-18 06:42:00|10521.1|10511.1|10521.5|10511.5|10524.5|10514.5|10520.4|10510.4|23
1621320130000|2021-05-18 06:42:10|10521.6|10511.6|10519.4|10509.4|10522.6|10512.6|10519.4|10509.4|20
1621320140000|2021-05-18 06:42:20|10519.6|10509.6|10518.6|10508.6|10520.4|10510.4|10518.6|10508.6|13
1621320150000|2021-05-18 06:42:30|10518.1|10508.1|10515.9|10505.9|10518.1|10508.1|10515.6|10505.6|13
1621320160000|2021-05-18 06:42:40|10515.8|10505.8|10515.5|10505.5|10516.1|10506.1|10514.3|10504.3|14
1621320170000|2021-05-18 06:42:50|10515.1|10505.1|10516.6|10506.6|10517.3|10507.3|10515.1|10505.1|15
1621320180000|2021-05-18 06:43:00|10516.5|10506.5|10512.6|10502.6|10516.5|10506.5|10512.6|10502.6|10
1621320190000|2021-05-18 06:43:10|10512.9|10502.9|10514.1|10504.1|10514.1|10504.1|10512.6|10502.6|12
1621320200000|2021-05-18 06:43:20|10513.4|10503.4|10512.9|10502.9|10513.4|10503.4|10511.6|10501.6|15
1621320210000|2021-05-18 06:43:30|10512.8|10502.8|10513.6|10503.6|10513.9|10503.9|10512.5|10502.5|12
1621320220000|2021-05-18 06:43:40|10513.9|10503.9|10515.6|10505.6|10515.6|10505.6|10512.1|10502.1|11
1621320230000|2021-05-18 06:43:50|10515.8|10505.8|10515.4|10505.4|10516.3|10506.3|10515.4|10505.4|7
1621320240000|2021-05-18 06:44:00|10515.3|10505.3|10516.9|10506.9|10517.5|10507.5|10515|10505|14
1621320250000|2021-05-18 06:44:10|10517.1|10507.1|10517.6|10507.6|10517.9|10507.9|10517.1|10507.1|12
1621320260000|2021-05-18 06:44:20|10517.1|10507.1|10517.6|10507.6|10517.6|10507.6|10517.1|10507.1|2
1621320270000|2021-05-18 06:44:30|10517.1|10507.1|10514.9|10504.9|10517.1|10507.1|10514.9|10504.9|7
1621320280000|2021-05-18 06:44:40|10514.5|10504.5|10512.9|10502.9|10515.1|10505.1|10512.9|10502.9|8
1621320290000|2021-05-18 06:44:50|10512.4|10502.4|10510.9|10500.9|10512.4|10502.4|10510.9|10500.9|6
1621320300000|2021-05-18 06:45:00|10511.1|10501.1|10511.4|10501.4|10511.4|10501.4|10511.1|10501.1|3
1621320310000|2021-05-18 06:45:10|10511.8|10501.8|10512.8|10502.8|10512.8|10502.8|10511.8|10501.8|2
1621320320000|2021-05-18 06:45:20|10512.6|10502.6|10511.9|10501.9|10512.6|10502.6|10511.9|10501.9|4
1621320330000|2021-05-18 06:45:30|10512.3|10502.3|10513.9|10503.9|10514.1|10504.1|10512.3|10502.3|9
1621320340000|2021-05-18 06:45:40|10514.1|10504.1|10513.1|10503.1|10515.4|10505.4|10513.1|10503.1|12
1621320350000|2021-05-18 06:45:50|10512.6|10502.6|10510.1|10500.1|10512.6|10502.6|10509.6|10499.6|7
1621320360000|2021-05-18 06:46:00|10510.4|10500.4|10511|10501|10511|10501|10510.4|10500.4|2
1621320370000|2021-05-18 06:46:10|10511.3|10501.3|10510.9|10500.9|10511.3|10501.3|10510.9|10500.9|2
1621320380000|2021-05-18 06:46:20|10510.8|10500.8|10511.4|10501.4|10512.5|10502.5|10510.8|10500.8|7
1621320390000|2021-05-18 06:46:30|10511.5|10501.5|10510.9|10500.9|10511.9|10501.9|10510.9|10500.9|6
1621320400000|2021-05-18 06:46:40|10511.1|10501.1|10511.3|10501.3|10511.3|10501.3|10511.1|10501.1|2
1621320410000|2021-05-18 06:46:50|10512.4|10502.4|10516.6|10506.6|10516.6|10506.6|10512.4|10502.4|13
1621320420000|2021-05-18 06:47:00|10516.4|10506.4|10518.4|10508.4|10519.4|10509.4|10516.4|10506.4|13
1621320430000|2021-05-18 06:47:10|10518.9|10508.9|10518.9|10508.9|10519.6|10509.6|10518.4|10508.4|8
1621320440000|2021-05-18 06:47:20|10518.4|10508.4|10518.3|10508.3|10518.4|10508.4|10518.3|10508.3|2
1621320450000|2021-05-18 06:47:30|10517.9|10507.9|10516.9|10506.9|10517.9|10507.9|10516.9|10506.9|3
1621320470000|2021-05-18 06:47:50|10517|10507|10516.9|10506.9|10517|10507|10516.9|10506.9|2
1621320480000|2021-05-18 06:48:00|10516.4|10506.4|10518.4|10508.4|10518.4|10508.4|10516.4|10506.4|5
1621320490000|2021-05-18 06:48:10|10518.5|10508.5|10517.9|10507.9|10520.1|10510.1|10517.9|10507.9|12
1621320500000|2021-05-18 06:48:20|10518.1|10508.1|10517.1|10507.1|10518.1|10508.1|10516.6|10506.6|6
1621320510000|2021-05-18 06:48:30|10516.6|10506.6|10517.1|10507.1|10517.4|10507.4|10516.4|10506.4|9
1621320520000|2021-05-18 06:48:40|10516.9|10506.9|10517.9|10507.9|10517.9|10507.9|10516.9|10506.9|4
1621320530000|2021-05-18 06:48:50|10518.1|10508.1|10516.3|10506.3|10518.1|10508.1|10516|10506|6
1621320540000|2021-05-18 06:49:00|10516.1|10506.1|10516.1|10506.1|10516.1|10506.1|10516.1|10506.1|1
1621320550000|2021-05-18 06:49:10|10516.6|10506.6|10513.9|10503.9|10516.6|10506.6|10513.9|10503.9|7
1621320560000|2021-05-18 06:49:20|10513.4|10503.4|10508.6|10498.6|10513.4|10503.4|10508.5|10498.5|11
1621320570000|2021-05-18 06:49:30|10508.9|10498.9|10506.3|10496.3|10508.9|10498.9|10505.9|10495.9|8
1621320580000|2021-05-18 06:49:40|10506.1|10496.1|10506.3|10496.3|10506.3|10496.3|10506.1|10496.1|2
1621320590000|2021-05-18 06:49:50|10506.5|10496.5|10506.6|10496.6|10507.9|10497.9|10506.5|10496.5|9
1621320600000|2021-05-18 06:50:00|10507.5|10497.5|10506.6|10496.6|10507.5|10497.5|10506.6|10496.6|2
1621320610000|2021-05-18 06:50:10|10506.4|10496.4|10507.9|10497.9|10507.9|10497.9|10506.4|10496.4|10
1621320620000|2021-05-18 06:50:20|10508|10498|10512.1|10502.1|10512.6|10502.6|10508|10498|11
1621320630000|2021-05-18 06:50:30|10511.6|10501.6|10509.6|10499.6|10511.6|10501.6|10509.6|10499.6|9
1621320640000|2021-05-18 06:50:40|10508.6|10498.6|10510.6|10500.6|10510.6|10500.6|10508.6|10498.6|8
1621320650000|2021-05-18 06:50:50|10510.1|10500.1|10509.4|10499.4|10510.1|10500.1|10509.4|10499.4|3
1621320660000|2021-05-18 06:51:00|10509.1|10499.1|10510.6|10500.6|10510.6|10500.6|10509.1|10499.1|7
1621320670000|2021-05-18 06:51:10|10510.4|10500.4|10509.9|10499.9|10510.4|10500.4|10509.9|10499.9|4
1621320680000|2021-05-18 06:51:20|10509.4|10499.4|10512.1|10502.1|10512.4|10502.4|10509.4|10499.4|14
1621320690000|2021-05-18 06:51:30|10512.3|10502.3|10514.5|10504.5|10514.5|10504.5|10512.3|10502.3|6
1621320700000|2021-05-18 06:51:40|10513.9|10503.9|10516|10506|10516|10506|10513.9|10503.9|7
1621320710000|2021-05-18 06:51:50|10516.3|10506.3|10516.9|10506.9|10517.6|10507.6|10516.3|10506.3|12
1621320720000|2021-05-18 06:52:00|10517.4|10507.4|10517.6|10507.6|10518.4|10508.4|10517.4|10507.4|6
1621320730000|2021-05-18 06:52:10|10518.1|10508.1|10518.4|10508.4|10519.4|10509.4|10518.1|10508.1|9
1621320740000|2021-05-18 06:52:20|10518.3|10508.3|10518.4|10508.4|10518.5|10508.5|10517.9|10507.9|10
1621320750000|2021-05-18 06:52:30|10518.6|10508.6|10518.9|10508.9|10520.1|10510.1|10518.6|10508.6|13
1621320760000|2021-05-18 06:52:40|10518.1|10508.1|10519.3|10509.3|10520.3|10510.3|10517.4|10507.4|11
1621320770000|2021-05-18 06:52:50|10519.1|10509.1|10516.6|10506.6|10519.1|10509.1|10516.4|10506.4|9
1621320780000|2021-05-18 06:53:00|10516.4|10506.4|10516.9|10506.9|10517.5|10507.5|10516.1|10506.1|9
1621320790000|2021-05-18 06:53:10|10516.4|10506.4|10516.4|10506.4|10516.4|10506.4|10516.1|10506.1|4
1621320800000|2021-05-18 06:53:20|10516.3|10506.3|10515.6|10505.6|10516.6|10506.6|10515.5|10505.5|10
1621320810000|2021-05-18 06:53:30|10515.8|10505.8|10516.3|10506.3|10517.1|10507.1|10514.9|10504.9|15
1621320820000|2021-05-18 06:53:40|10516.8|10506.8|10517|10507|10518.8|10508.8|10516.8|10506.8|9
1621320830000|2021-05-18 06:53:50|10517.6|10507.6|10518.4|10508.4|10518.4|10508.4|10517.5|10507.5|10
1621320840000|2021-05-18 06:54:00|10519.1|10509.1|10514|10504|10519.1|10509.1|10514|10504|16
1621320850000|2021-05-18 06:54:10|10514.1|10504.1|10514.3|10504.3|10514.9|10504.9|10513.9|10503.9|9
1621320860000|2021-05-18 06:54:20|10514.6|10504.6|10515.6|10505.6|10515.9|10505.9|10514.6|10504.6|6
1621320870000|2021-05-18 06:54:30|10515.9|10505.9|10518.8|10508.8|10518.8|10508.8|10515.6|10505.6|14
1621320880000|2021-05-18 06:54:40|10518.6|10508.6|10518.1|10508.1|10518.8|10508.8|10518.1|10508.1|17
1621320890000|2021-05-18 06:54:50|10518.4|10508.4|10522.6|10512.6|10523.1|10513.1|10518.4|10508.4|13
1621320900000|2021-05-18 06:55:00|10522.9|10512.9|10525.6|10515.6|10525.6|10515.6|10522.3|10512.3|20
1621320910000|2021-05-18 06:55:10|10525.4|10515.4|10528.4|10518.4|10529|10519|10525.4|10515.4|25
1621320920000|2021-05-18 06:55:20|10528.9|10518.9|10527.6|10517.6|10528.9|10518.9|10526|10516|13
1621320930000|2021-05-18 06:55:30|10527.8|10517.8|10526.6|10516.6|10528.3|10518.3|10526.4|10516.4|8
1621320940000|2021-05-18 06:55:40|10526.9|10516.9|10527.6|10517.6|10527.8|10517.8|10526.6|10516.6|8
1621320950000|2021-05-18 06:55:50|10527.8|10517.8|10526.4|10516.4|10527.8|10517.8|10526.4|10516.4|17
1621320960000|2021-05-18 06:56:00|10525.9|10515.9|10528.6|10518.6|10528.9|10518.9|10524.5|10514.5|13
1621320970000|2021-05-18 06:56:10|10527.8|10517.8|10528|10518|10528|10518|10527.8|10517.8|4
1621320980000|2021-05-18 06:56:20|10527.9|10517.9|10522|10512|10527.9|10517.9|10521.8|10511.8|19
1621320990000|2021-05-18 06:56:30|10522.1|10512.1|10523|10513|10523.1|10513.1|10521.6|10511.6|4
1621321000000|2021-05-18 06:56:40|10522.8|10512.8|10524.1|10514.1|10524.1|10514.1|10522.8|10512.8|5
1621321010000|2021-05-18 06:56:50|10523.9|10513.9|10523|10513|10524|10514|10522.6|10512.6|18
1621321020000|2021-05-18 06:57:00|10522.8|10512.8|10524.8|10514.8|10525.9|10515.9|10522.6|10512.6|18
1621321030000|2021-05-18 06:57:10|10524.9|10514.9|10523.4|10513.4|10525.6|10515.6|10522.6|10512.6|12
1621321040000|2021-05-18 06:57:20|10523.1|10513.1|10523.8|10513.8|10523.9|10513.9|10523.1|10513.1|10
1621321050000|2021-05-18 06:57:30|10523.4|10513.4|10523.6|10513.6|10523.6|10513.6|10523|10513|12
1621321060000|2021-05-18 06:57:40|10522.1|10512.1|10522.4|10512.4|10523.1|10513.1|10522.1|10512.1|10
1621321070000|2021-05-18 06:57:50|10522.5|10512.5|10521.9|10511.9|10523.3|10513.3|10521.9|10511.9|9
1621321080000|2021-05-18 06:58:00|10521.6|10511.6|10519.5|10509.5|10521.6|10511.6|10518.5|10508.5|13
1621321090000|2021-05-18 06:58:10|10520.4|10510.4|10521.5|10511.5|10521.5|10511.5|10520.4|10510.4|3
1621321100000|2021-05-18 06:58:20|10521.6|10511.6|10520.9|10510.9|10522.4|10512.4|10520.9|10510.9|9
1621321110000|2021-05-18 06:58:30|10520.4|10510.4|10519.4|10509.4|10520.4|10510.4|10519.1|10509.1|7
1621321120000|2021-05-18 06:58:40|10519.1|10509.1|10518.5|10508.5|10519.5|10509.5|10518.1|10508.1|9
1621321130000|2021-05-18 06:58:50|10518|10508|10518.4|10508.4|10518.4|10508.4|10517.4|10507.4|9
1621321140000|2021-05-18 06:59:00|10518.5|10508.5|10516.1|10506.1|10519.6|10509.6|10515.9|10505.9|13
1621321150000|2021-05-18 06:59:10|10516.3|10506.3|10518.5|10508.5|10518.6|10508.6|10516.3|10506.3|7
1621321160000|2021-05-18 06:59:20|10517.6|10507.6|10516.6|10506.6|10517.6|10507.6|10516.6|10506.6|12
1621321170000|2021-05-18 06:59:30|10516.5|10506.5|10515.3|10505.3|10516.5|10506.5|10515.3|10505.3|10
1621321180000|2021-05-18 06:59:40|10515.5|10505.5|10514.6|10504.6|10515.5|10505.5|10514.5|10504.5|7
1621321190000|2021-05-18 06:59:50|10515|10505|10513.9|10503.9|10517|10507|10513.8|10503.8|14
1621321200000|2021-05-18 07:00:00|10514.1|10504.1|10513.3|10503.3|10515.1|10505.1|10509.8|10499.8|14
1621321210000|2021-05-18 07:00:10|10513.4|10503.4|10513.3|10503.3|10513.9|10503.9|10513.1|10503.1|8
1621321220000|2021-05-18 07:00:20|10511.6|10501.6|10507.6|10497.6|10511.6|10501.6|10507.6|10497.6|8
1621321230000|2021-05-18 07:00:30|10507.5|10497.5|10504.9|10494.9|10507.5|10497.5|10503.5|10493.5|9
1621321240000|2021-05-18 07:00:40|10505.3|10495.3|10504.1|10494.1|10505.3|10495.3|10504.1|10494.1|3
1621321250000|2021-05-18 07:00:50|10503.5|10493.5|10503.3|10493.3|10504.1|10494.1|10502.5|10492.5|10
1621321260000|2021-05-18 07:01:00|10503.8|10493.8|10501|10491|10504|10494|10500.8|10490.8|9
1621321270000|2021-05-18 07:01:10|10500.8|10490.8|10501.3|10491.3|10501.3|10491.3|10500.8|10490.8|3
1621321280000|2021-05-18 07:01:20|10501.6|10491.6|10500.8|10490.8|10501.6|10491.6|10500.8|10490.8|6
1621321290000|2021-05-18 07:01:30|10500.4|10490.4|10500|10490|10500.4|10490.4|10499.8|10489.8|5
1621321300000|2021-05-18 07:01:40|10500.4|10490.4|10500.4|10490.4|10500.9|10490.9|10500.4|10490.4|3
1621321310000|2021-05-18 07:01:50|10500.5|10490.5|10500.9|10490.9|10501|10491|10500.5|10490.5|3
1621321320000|2021-05-18 07:02:00|10500.3|10490.3|10497.5|10487.5|10500.3|10490.3|10497.5|10487.5|10
1621321330000|2021-05-18 07:02:10|10497.8|10487.8|10497.8|10487.8|10498|10488|10497.5|10487.5|7
1621321340000|2021-05-18 07:02:20|10498|10488|10501.9|10491.9|10502.1|10492.1|10498|10488|4
1621321350000|2021-05-18 07:02:30|10501.6|10491.6|10499.8|10489.8|10501.6|10491.6|10499.8|10489.8|6
1621321360000|2021-05-18 07:02:40|10499.9|10489.9|10502|10492|10502|10492|10499.9|10489.9|5
1621321370000|2021-05-18 07:02:50|10501.8|10491.8|10500.1|10490.1|10501.8|10491.8|10500.1|10490.1|5
1621321380000|2021-05-18 07:03:00|10499.8|10489.8|10501.8|10491.8|10501.8|10491.8|10499.8|10489.8|6
1621321390000|2021-05-18 07:03:10|10502|10492|10502.9|10492.9|10504.1|10494.1|10502|10492|8
1621321400000|2021-05-18 07:03:20|10502.6|10492.6|10500.5|10490.5|10502.9|10492.9|10500.5|10490.5|9
1621321410000|2021-05-18 07:03:30|10500.6|10490.6|10500.5|10490.5|10500.6|10490.6|10500.5|10490.5|2
1621321420000|2021-05-18 07:03:40|10500.6|10490.6|10500.6|10490.6|10501.1|10491.1|10500.6|10490.6|4
1621321430000|2021-05-18 07:03:50|10500.9|10490.9|10499.6|10489.6|10501.1|10491.1|10499.6|10489.6|7
1621321440000|2021-05-18 07:04:00|10499.1|10489.1|10498.8|10488.8|10499.1|10489.1|10498.4|10488.4|4
1621321450000|2021-05-18 07:04:10|10499.4|10489.4|10499.8|10489.8|10500|10490|10499.4|10489.4|7
1621321460000|2021-05-18 07:04:20|10499.5|10489.5|10498.6|10488.6|10499.5|10489.5|10498.6|10488.6|4
1621321480000|2021-05-18 07:04:40|10498|10488|10498|10488|10498|10488|10497.8|10487.8|3
1621321490000|2021-05-18 07:04:50|10498.1|10488.1|10498.1|10488.1|10498.1|10488.1|10498.1|10488.1|1
1621321500000|2021-05-18 07:05:00|10497.9|10487.9|10497.5|10487.5|10498.1|10488.1|10497.5|10487.5|4
1621321510000|2021-05-18 07:05:10|10497.3|10487.3|10492|10482|10497.3|10487.3|10488.5|10478.5|12
1621321520000|2021-05-18 07:05:20|10491.8|10481.8|10493.6|10483.6|10493.6|10483.6|10490.1|10480.1|14
1621321530000|2021-05-18 07:05:30|10493.9|10483.9|10492.5|10482.5|10493.9|10483.9|10492.5|10482.5|4
1621321540000|2021-05-18 07:05:40|10492.4|10482.4|10492.4|10482.4|10492.4|10482.4|10492.4|10482.4|1
1621321550000|2021-05-18 07:05:50|10492.9|10482.9|10494.3|10484.3|10495.1|10485.1|10492.6|10482.6|8
1621321560000|2021-05-18 07:06:00|10494.8|10484.8|10496|10486|10497.9|10487.9|10494.8|10484.8|9
1621321570000|2021-05-18 07:06:10|10495.9|10485.9|10489.1|10479.1|10495.9|10485.9|10489.1|10479.1|4
1621321580000|2021-05-18 07:06:20|10488.5|10478.5|10487.9|10477.9|10488.8|10478.8|10487.9|10477.9|7
1621321590000|2021-05-18 07:06:30|10488.3|10478.3|10488.8|10478.8|10489.6|10479.6|10488.3|10478.3|9
1621321600000|2021-05-18 07:06:40|10489.1|10479.1|10488.9|10478.9|10489.6|10479.6|10488.9|10478.9|7
1621321610000|2021-05-18 07:06:50|10489|10479|10488.4|10478.4|10489.6|10479.6|10488.3|10478.3|5
1621321620000|2021-05-18 07:07:00|10488.6|10478.6|10489.6|10479.6|10489.6|10479.6|10488.6|10478.6|7
1621321630000|2021-05-18 07:07:10|10489.4|10479.4|10489.6|10479.6|10489.6|10479.6|10489.4|10479.4|2
1621321640000|2021-05-18 07:07:20|10489.5|10479.5|10486.6|10476.6|10489.5|10479.5|10486.6|10476.6|7
1621321650000|2021-05-18 07:07:30|10486.5|10476.5|10482|10472|10486.5|10476.5|10482|10472|6
1621321660000|2021-05-18 07:07:40|10482.1|10472.1|10482.8|10472.8|10483.8|10473.8|10482.1|10472.1|5
1621321670000|2021-05-18 07:07:50|10482.5|10472.5|10482.9|10472.9|10484.1|10474.1|10482.5|10472.5|11
1621321680000|2021-05-18 07:08:00|10483.1|10473.1|10483.8|10473.8|10484.1|10474.1|10482.5|10472.5|16
1621321690000|2021-05-18 07:08:10|10483.9|10473.9|10483.8|10473.8|10484.6|10474.6|10483.8|10473.8|8
1621321700000|2021-05-18 07:08:20|10483.9|10473.9|10487.8|10477.8|10487.9|10477.9|10483.9|10473.9|16
1621321710000|2021-05-18 07:08:30|10487.5|10477.5|10488.3|10478.3|10489.4|10479.4|10487.3|10477.3|16
1621321720000|2021-05-18 07:08:40|10488.9|10478.9|10488.9|10478.9|10489.1|10479.1|10488.3|10478.3|9
1621321730000|2021-05-18 07:08:50|10488.3|10478.3|10487.1|10477.1|10488.3|10478.3|10486.6|10476.6|7
1621321740000|2021-05-18 07:09:00|10487.4|10477.4|10485.9|10475.9|10488|10478|10485.6|10475.6|8
1621321750000|2021-05-18 07:09:10|10486.3|10476.3|10488.3|10478.3|10488.5|10478.5|10486.3|10476.3|6
1621321760000|2021-05-18 07:09:20|10488.6|10478.6|10487.9|10477.9|10488.6|10478.6|10487.9|10477.9|8
1621321770000|2021-05-18 07:09:30|10486.9|10476.9|10487.9|10477.9|10487.9|10477.9|10486.3|10476.3|14
1621321780000|2021-05-18 07:09:40|10488.1|10478.1|10488.6|10478.6|10489|10479|10487.5|10477.5|11
1621321790000|2021-05-18 07:09:50|10488.1|10478.1|10488.1|10478.1|10488.1|10478.1|10487.8|10477.8|6
1621321800000|2021-05-18 07:10:00|10487.8|10477.8|10488.1|10478.1|10489.1|10479.1|10487.8|10477.8|9
1621321810000|2021-05-18 07:10:10|10488|10478|10488.6|10478.6|10488.6|10478.6|10487.8|10477.8|5
1621321820000|2021-05-18 07:10:20|10488.9|10478.9|10492.6|10482.6|10493.5|10483.5|10488.9|10478.9|10
1621321830000|2021-05-18 07:10:30|10492.8|10482.8|10492.6|10482.6|10492.8|10482.8|10492.4|10482.4|6
1621321840000|2021-05-18 07:10:40|10492.8|10482.8|10492|10482|10493.6|10483.6|10491.9|10481.9|9
1621321850000|2021-05-18 07:10:50|10491.9|10481.9|10491.3|10481.3|10492.4|10482.4|10491.3|10481.3|6
1621321860000|2021-05-18 07:11:00|10491|10481|10487.8|10477.8|10491|10481|10487.8|10477.8|7
1621321870000|2021-05-18 07:11:10|10488|10478|10487.8|10477.8|10488.1|10478.1|10487.8|10477.8|4
1621321890000|2021-05-18 07:11:30|10488.1|10478.1|10488.1|10478.1|10488.6|10478.6|10487.9|10477.9|6
1621321900000|2021-05-18 07:11:40|10488|10478|10493|10483|10493|10483|10488|10478|10
1621321910000|2021-05-18 07:11:50|10493.1|10483.1|10493.1|10483.1|10493.6|10483.6|10492.5|10482.5|10
1621321920000|2021-05-18 07:12:00|10493.3|10483.3|10493.9|10483.9|10493.9|10483.9|10493.3|10483.3|5
1621321930000|2021-05-18 07:12:10|10493.8|10483.8|10494.8|10484.8|10495.3|10485.3|10493.8|10483.8|8
1621321940000|2021-05-18 07:12:20|10495.3|10485.3|10494.8|10484.8|10495.3|10485.3|10494.8|10484.8|3
1621321950000|2021-05-18 07:12:30|10495|10485|10495|10485|10495|10485|10495|10485|1
1621321960000|2021-05-18 07:12:40|10495.3|10485.3|10495.8|10485.8|10495.8|10485.8|10495.3|10485.3|7
1621321970000|2021-05-18 07:12:50|10495.6|10485.6|10494.6|10484.6|10495.6|10485.6|10494.6|10484.6|2
1621321980000|2021-05-18 07:13:00|10494.8|10484.8|10495.3|10485.3|10495.3|10485.3|10494.8|10484.8|2
1621321990000|2021-05-18 07:13:10|10495.1|10485.1|10494|10484|10495.1|10485.1|10493.9|10483.9|4
1621322000000|2021-05-18 07:13:20|10493.6|10483.6|10492.4|10482.4|10493.6|10483.6|10492.4|10482.4|4
1621322010000|2021-05-18 07:13:30|10492.3|10482.3|10492.6|10482.6|10492.6|10482.6|10490.5|10480.5|10
1621322020000|2021-05-18 07:13:40|10493.9|10483.9|10492.4|10482.4|10493.9|10483.9|10492|10482|4
1621322030000|2021-05-18 07:13:50|10490.9|10480.9|10489.5|10479.5|10490.9|10480.9|10489.4|10479.4|4
1621322040000|2021-05-18 07:14:00|10489.6|10479.6|10489.5|10479.5|10489.9|10479.9|10489.5|10479.5|3
1621322050000|2021-05-18 07:14:10|10489.1|10479.1|10488.8|10478.8|10489.4|10479.4|10488.8|10478.8|3
1621322060000|2021-05-18 07:14:20|10489|10479|10488|10478|10489|10479|10488|10478|6
1621322070000|2021-05-18 07:14:30|10488.4|10478.4|10488.1|10478.1|10488.4|10478.4|10488.1|10478.1|2
1621322080000|2021-05-18 07:14:40|10488.4|10478.4|10488.4|10478.4|10488.4|10478.4|10488.1|10478.1|3
1621322090000|2021-05-18 07:14:50|10488|10478|10485.3|10475.3|10488|10478|10485.1|10475.1|6
1621322100000|2021-05-18 07:15:00|10485.1|10475.1|10485|10475|10485.1|10475.1|10485|10475|2
1621322110000|2021-05-18 07:15:10|10485.3|10475.3|10485.8|10475.8|10485.8|10475.8|10485.1|10475.1|4
1621322120000|2021-05-18 07:15:20|10485.6|10475.6|10484.9|10474.9|10485.8|10475.8|10484.9|10474.9|3
1621322130000|2021-05-18 07:15:30|10484.6|10474.6|10485.8|10475.8|10486|10476|10484.3|10474.3|7
1621322140000|2021-05-18 07:15:40|10485.4|10475.4|10487.4|10477.4|10487.4|10477.4|10485.4|10475.4|8
1621322160000|2021-05-18 07:16:00|10486.8|10476.8|10486.8|10476.8|10486.8|10476.8|10486|10476|7
1621322170000|2021-05-18 07:16:10|10486.6|10476.6|10485.9|10475.9|10486.6|10476.6|10485.9|10475.9|3
1621322180000|2021-05-18 07:16:20|10486|10476|10487.5|10477.5|10487.5|10477.5|10486|10476|5
1621322190000|2021-05-18 07:16:30|10487.3|10477.3|10487.4|10477.4|10487.4|10477.4|10487|10477|4
1621322200000|2021-05-18 07:16:40|10487.5|10477.5|10487.6|10477.6|10487.9|10477.9|10487.5|10477.5|5
1621322210000|2021-05-18 07:16:50|10487|10477|10487|10477|10487.1|10477.1|10487|10477|3
1621322220000|2021-05-18 07:17:00|10487.1|10477.1|10487.8|10477.8|10487.8|10477.8|10487.1|10477.1|2
1621322230000|2021-05-18 07:17:10|10487.5|10477.5|10487.6|10477.6|10487.6|10477.6|10487.5|10477.5|2
1621322240000|2021-05-18 07:17:20|10487.9|10477.9|10487.5|10477.5|10487.9|10477.9|10487.5|10477.5|3
1621322250000|2021-05-18 07:17:30|10487.6|10477.6|10490|10480|10490|10480|10487.6|10477.6|7
1621322260000|2021-05-18 07:17:40|10490.3|10480.3|10490.5|10480.5|10490.5|10480.5|10489.9|10479.9|5
1621322270000|2021-05-18 07:17:50|10490.4|10480.4|10490.9|10480.9|10490.9|10480.9|10490.4|10480.4|5
1621322280000|2021-05-18 07:18:00|10491.1|10481.1|10491.5|10481.5|10491.9|10481.9|10491.1|10481.1|4
1621322290000|2021-05-18 07:18:10|10491.9|10481.9|10490.6|10480.6|10491.9|10481.9|10490.6|10480.6|10
1621322300000|2021-05-18 07:18:20|10490.3|10480.3|10490.4|10480.4|10490.4|10480.4|10490.3|10480.3|2
1621322310000|2021-05-18 07:18:30|10490.6|10480.6|10489.8|10479.8|10491.4|10481.4|10489.8|10479.8|8
1621322320000|2021-05-18 07:18:40|10490.1|10480.1|10492.3|10482.3|10492.5|10482.5|10490.1|10480.1|4
1621322330000|2021-05-18 07:18:50|10492.5|10482.5|10492.9|10482.9|10492.9|10482.9|10492.3|10482.3|4
1621322360000|2021-05-18 07:19:20|10493|10483|10493.8|10483.8|10493.8|10483.8|10493|10483|3
1621322370000|2021-05-18 07:19:30|10494.1|10484.1|10495.4|10485.4|10495.4|10485.4|10493.8|10483.8|5
1621322380000|2021-05-18 07:19:40|10495.8|10485.8|10500.8|10490.8|10500.8|10490.8|10495.8|10485.8|7
1621322390000|2021-05-18 07:19:50|10501.3|10491.3|10502.5|10492.5|10502.5|10492.5|10501.3|10491.3|4
1621322400000|2021-05-18 07:20:00|10502.4|10492.4|10502|10492|10502.4|10492.4|10502|10492|3
1621322410000|2021-05-18 07:20:10|10501.9|10491.9|10500.1|10490.1|10501.9|10491.9|10500.1|10490.1|3
1621322420000|2021-05-18 07:20:20|10500|10490|10498.6|10488.6|10500|10490|10498.6|10488.6|2
1621322430000|2021-05-18 07:20:30|10498.9|10488.9|10499.8|10489.8|10499.9|10489.9|10498.9|10488.9|6
1621322440000|2021-05-18 07:20:40|10499.4|10489.4|10499.1|10489.1|10499.4|10489.4|10499.1|10489.1|2
1621322450000|2021-05-18 07:20:50|10499.3|10489.3|10503.4|10493.4|10503.5|10493.5|10499.3|10489.3|6
1621322460000|2021-05-18 07:21:00|10503.3|10493.3|10503.5|10493.5|10503.5|10493.5|10502.9|10492.9|7
1621322470000|2021-05-18 07:21:10|10503.6|10493.6|10503.8|10493.8|10503.8|10493.8|10503.6|10493.6|4
1621322480000|2021-05-18 07:21:20|10503.6|10493.6|10503.6|10493.6|10503.9|10493.9|10503.5|10493.5|5
1621322490000|2021-05-18 07:21:30|10503.5|10493.5|10503.8|10493.8|10503.8|10493.8|10502.8|10492.8|7
1621322500000|2021-05-18 07:21:40|10503.9|10493.9|10503.6|10493.6|10503.9|10493.9|10503.6|10493.6|6
1621322510000|2021-05-18 07:21:50|10503.8|10493.8|10506.8|10496.8|10506.8|10496.8|10503.6|10493.6|4
1621322520000|2021-05-18 07:22:00|10506.9|10496.9|10508.5|10498.5|10508.8|10498.8|10506.9|10496.9|5
1621322530000|2021-05-18 07:22:10|10508|10498|10505.9|10495.9|10508|10498|10505.9|10495.9|6
1621322540000|2021-05-18 07:22:20|10504.9|10494.9|10504.8|10494.8|10504.9|10494.9|10503.5|10493.5|8
1621322560000|2021-05-18 07:22:40|10504.3|10494.3|10502.4|10492.4|10504.3|10494.3|10502.4|10492.4|4
1621322570000|2021-05-18 07:22:50|10502|10492|10500.1|10490.1|10502|10492|10500.1|10490.1|4
1621322580000|2021-05-18 07:23:00|10499.6|10489.6|10500.1|10490.1|10500.1|10490.1|10499.4|10489.4|4
1621322590000|2021-05-18 07:23:10|10499.8|10489.8|10497.8|10487.8|10499.8|10489.8|10497.8|10487.8|8
1621322600000|2021-05-18 07:23:20|10497.4|10487.4|10496.9|10486.9|10497.4|10487.4|10496.9|10486.9|4
1621322610000|2021-05-18 07:23:30|10496.5|10486.5|10495|10485|10496.5|10486.5|10494.4|10484.4|12
1621322620000|2021-05-18 07:23:40|10494.6|10484.6|10495|10485|10495|10485|10494.6|10484.6|3
1621322630000|2021-05-18 07:23:50|10494.9|10484.9|10493.6|10483.6|10494.9|10484.9|10493.6|10483.6|4
1621322640000|2021-05-18 07:24:00|10493.9|10483.9|10497.4|10487.4|10497.4|10487.4|10493.9|10483.9|5
1621322650000|2021-05-18 07:24:10|10496.1|10486.1|10500.4|10490.4|10500.4|10490.4|10496|10486|14
1621322660000|2021-05-18 07:24:20|10500.5|10490.5|10502.9|10492.9|10503|10493|10500.4|10490.4|11
1621322670000|2021-05-18 07:24:30|10503|10493|10505|10495|10505.1|10495.1|10503|10493|10
1621322680000|2021-05-18 07:24:40|10504.9|10494.9|10499.1|10489.1|10504.9|10494.9|10498.5|10488.5|12
1621322690000|2021-05-18 07:24:50|10499.3|10489.3|10495.6|10485.6|10500.5|10490.5|10495.6|10485.6|8
1621322700000|2021-05-18 07:25:00|10495.5|10485.5|10495.3|10485.3|10495.8|10485.8|10494.8|10484.8|9
1621322710000|2021-05-18 07:25:10|10495.4|10485.4|10495.4|10485.4|10495.4|10485.4|10495.4|10485.4|1
1621322720000|2021-05-18 07:25:20|10495.9|10485.9|10499.3|10489.3|10499.3|10489.3|10495.9|10485.9|7
1621322730000|2021-05-18 07:25:30|10499.8|10489.8|10499.8|10489.8|10499.8|10489.8|10499.8|10489.8|1
1621322740000|2021-05-18 07:25:40|10500.8|10490.8|10502.5|10492.5|10502.5|10492.5|10500.8|10490.8|6
1621322750000|2021-05-18 07:25:50|10502.4|10492.4|10502.9|10492.9|10502.9|10492.9|10502.4|10492.4|4
1621322760000|2021-05-18 07:26:00|10502.4|10492.4|10500.8|10490.8|10502.4|10492.4|10500.8|10490.8|2
1621322770000|2021-05-18 07:26:10|10501.3|10491.3|10501.4|10491.4|10501.4|10491.4|10501|10491|5
1621322780000|2021-05-18 07:26:20|10501.1|10491.1|10500.8|10490.8|10501.1|10491.1|10500.8|10490.8|2
1621322790000|2021-05-18 07:26:30|10500.9|10490.9|10501.5|10491.5|10501.5|10491.5|10500.9|10490.9|2
1621322800000|2021-05-18 07:26:40|10501.1|10491.1|10498.6|10488.6|10501.1|10491.1|10497.6|10487.6|8
1621322810000|2021-05-18 07:26:50|10499|10489|10497.8|10487.8|10499|10489|10497.8|10487.8|3
1621322820000|2021-05-18 07:27:00|10497.4|10487.4|10497.4|10487.4|10497.4|10487.4|10497.4|10487.4|1
1621322830000|2021-05-18 07:27:10|10496|10486|10494.9|10484.9|10497|10487|10494.9|10484.9|8
1621322840000|2021-05-18 07:27:20|10494|10484|10493.4|10483.4|10494|10484|10493.3|10483.3|4
1621322850000|2021-05-18 07:27:30|10493.8|10483.8|10497.1|10487.1|10497.1|10487.1|10493.4|10483.4|3
1621322860000|2021-05-18 07:27:40|10495.9|10485.9|10494.8|10484.8|10495.9|10485.9|10494.6|10484.6|3
1621322870000|2021-05-18 07:27:50|10494.9|10484.9|10497.9|10487.9|10497.9|10487.9|10494.9|10484.9|5
1621322880000|2021-05-18 07:28:00|10498.1|10488.1|10497.8|10487.8|10498.4|10488.4|10497.8|10487.8|5
1621322890000|2021-05-18 07:28:10|10496.9|10486.9|10496.4|10486.4|10497.5|10487.5|10496.4|10486.4|9
1621322900000|2021-05-18 07:28:20|10496|10486|10497.8|10487.8|10497.8|10487.8|10495.3|10485.3|11
1621322910000|2021-05-18 07:28:30|10498.4|10488.4|10499.1|10489.1|10499.1|10489.1|10498.4|10488.4|4
1621322920000|2021-05-18 07:28:40|10499|10489|10497.4|10487.4|10499|10489|10496.1|10486.1|7
1621322930000|2021-05-18 07:28:50|10496.6|10486.6|10497.1|10487.1|10497.1|10487.1|10495.6|10485.6|5
1621322940000|2021-05-18 07:29:00|10497.4|10487.4|10497.9|10487.9|10497.9|10487.9|10497.4|10487.4|3
1621322950000|2021-05-18 07:29:10|10497.4|10487.4|10497.5|10487.5|10497.5|10487.5|10496.9|10486.9|4
1621322960000|2021-05-18 07:29:20|10496.8|10486.8|10497.8|10487.8|10497.8|10487.8|10496.5|10486.5|9
1621322970000|2021-05-18 07:29:30|10497.5|10487.5|10496|10486|10497.5|10487.5|10495.9|10485.9|4
1621322980000|2021-05-18 07:29:40|10495.8|10485.8|10492.6|10482.6|10495.8|10485.8|10491.8|10481.8|11
1621322990000|2021-05-18 07:29:50|10491.8|10481.8|10491.6|10481.6|10492|10482|10491|10481|9
1621323000000|2021-05-18 07:30:00|10491.1|10481.1|10491.8|10481.8|10492.8|10482.8|10490.9|10480.9|13
1621323010000|2021-05-18 07:30:10|10491.1|10481.1|10482.8|10472.8|10491.1|10481.1|10482.8|10472.8|9
1621323020000|2021-05-18 07:30:20|10482.9|10472.9|10482.6|10472.6|10482.9|10472.9|10481.9|10471.9|10
1621323030000|2021-05-18 07:30:30|10482.8|10472.8|10482.8|10472.8|10482.8|10472.8|10481.9|10471.9|10
1621323040000|2021-05-18 07:30:40|10482.5|10472.5|10482.4|10472.4|10483.1|10473.1|10482.4|10472.4|4
1621323050000|2021-05-18 07:30:50|10481.8|10471.8|10481|10471|10481.8|10471.8|10480.4|10470.4|13
1621323060000|2021-05-18 07:31:00|10481.3|10471.3|10480.1|10470.1|10481.3|10471.3|10479.5|10469.5|6
1621323070000|2021-05-18 07:31:10|10480.4|10470.4|10481.8|10471.8|10481.8|10471.8|10479.5|10469.5|11
1621323080000|2021-05-18 07:31:20|10480.9|10470.9|10481.4|10471.4|10481.6|10471.6|10480.9|10470.9|4
1621323090000|2021-05-18 07:31:30|10481.6|10471.6|10481.6|10471.6|10481.6|10471.6|10481.4|10471.4|3
1621323110000|2021-05-18 07:31:50|10480.9|10470.9|10481.1|10471.1|10481.1|10471.1|10479.5|10469.5|6
1621323120000|2021-05-18 07:32:00|10481.4|10471.4|10491.4|10481.4|10491.4|10481.4|10481.4|10471.4|12
1621323130000|2021-05-18 07:32:10|10491.8|10481.8|10490.3|10480.3|10492.4|10482.4|10490.3|10480.3|7
1621323140000|2021-05-18 07:32:20|10490.1|10480.1|10485.9|10475.9|10490.1|10480.1|10485.9|10475.9|5
1621323150000|2021-05-18 07:32:30|10486.4|10476.4|10487.8|10477.8|10488|10478|10486.4|10476.4|5
1621323160000|2021-05-18 07:32:40|10488|10478|10487.8|10477.8|10488|10478|10487.6|10477.6|4
1621323170000|2021-05-18 07:32:50|10488|10478|10491.3|10481.3|10491.9|10481.9|10488|10478|8
1621323180000|2021-05-18 07:33:00|10490.8|10480.8|10488|10478|10490.8|10480.8|10488|10478|12
1621323190000|2021-05-18 07:33:10|10488.1|10478.1|10488.1|10478.1|10488.1|10478.1|10488|10478|3
1621323200000|2021-05-18 07:33:20|10488.3|10478.3|10489.8|10479.8|10489.8|10479.8|10488.3|10478.3|4
1621323210000|2021-05-18 07:33:30|10488.9|10478.9|10488.4|10478.4|10489.6|10479.6|10488.4|10478.4|5
1621323220000|2021-05-18 07:33:40|10488.5|10478.5|10488.3|10478.3|10488.8|10478.8|10488.3|10478.3|4
1621323230000|2021-05-18 07:33:50|10488.1|10478.1|10488|10478|10488.1|10478.1|10487.9|10477.9|4
1621323240000|2021-05-18 07:34:00|10487.1|10477.1|10489.1|10479.1|10489.1|10479.1|10487.1|10477.1|8
1621323250000|2021-05-18 07:34:10|10489.5|10479.5|10491.4|10481.4|10491.4|10481.4|10489.5|10479.5|5
1621323260000|2021-05-18 07:34:20|10492.8|10482.8|10492.9|10482.9|10493.3|10483.3|10492.8|10482.8|5
1621323270000|2021-05-18 07:34:30|10492.8|10482.8|10491.4|10481.4|10492.8|10482.8|10491.4|10481.4|4
1621323280000|2021-05-18 07:34:40|10490.9|10480.9|10489.8|10479.8|10491.1|10481.1|10489.8|10479.8|8
1621323290000|2021-05-18 07:34:50|10490|10480|10490.6|10480.6|10490.6|10480.6|10490|10480|3
1621323300000|2021-05-18 07:35:00|10490.1|10480.1|10489.6|10479.6|10490.6|10480.6|10488.9|10478.9|7
1621323310000|2021-05-18 07:35:10|10489.4|10479.4|10487.5|10477.5|10489.4|10479.4|10487.5|10477.5|6
1621323320000|2021-05-18 07:35:20|10487.6|10477.6|10487.6|10477.6|10487.6|10477.6|10487.6|10477.6|1
1621323330000|2021-05-18 07:35:30|10487.1|10477.1|10483.8|10473.8|10487.3|10477.3|10483.5|10473.5|10
1621323340000|2021-05-18 07:35:40|10483.1|10473.1|10480.1|10470.1|10483.1|10473.1|10479.1|10469.1|7
1621323350000|2021-05-18 07:35:50|10480.5|10470.5|10481.3|10471.3|10481.3|10471.3|10479.3|10469.3|5
1621323360000|2021-05-18 07:36:00|10480.8|10470.8|10481.6|10471.6|10481.6|10471.6|10480.1|10470.1|8
1621323370000|2021-05-18 07:36:10|10481.4|10471.4|10481.9|10471.9|10481.9|10471.9|10481.4|10471.4|3
1621323380000|2021-05-18 07:36:20|10482.4|10472.4|10483|10473|10483|10473|10482.4|10472.4|3
1621323390000|2021-05-18 07:36:30|10482.6|10472.6|10482.4|10472.4|10482.6|10472.6|10482.4|10472.4|2
1621323400000|2021-05-18 07:36:40|10482.1|10472.1|10483.6|10473.6|10483.6|10473.6|10482.1|10472.1|3
1621323420000|2021-05-18 07:37:00|10482.9|10472.9|10483.9|10473.9|10483.9|10473.9|10482.9|10472.9|6
1621323430000|2021-05-18 07:37:10|10483.3|10473.3|10481.9|10471.9|10483.3|10473.3|10481.1|10471.1|11
1621323440000|2021-05-18 07:37:20|10482|10472|10481.4|10471.4|10482|10472|10481.4|10471.4|5
1621323450000|2021-05-18 07:37:30|10481.3|10471.3|10480.8|10470.8|10481.3|10471.3|10480.8|10470.8|2
1621323460000|2021-05-18 07:37:40|10479.6|10469.6|10480.3|10470.3|10480.6|10470.6|10479.6|10469.6|7
1621323470000|2021-05-18 07:37:50|10480.5|10470.5|10481.8|10471.8|10481.8|10471.8|10480.5|10470.5|2
1621323480000|2021-05-18 07:38:00|10481.9|10471.9|10484.5|10474.5|10484.5|10474.5|10481.8|10471.8|9
1621323490000|2021-05-18 07:38:10|10483.9|10473.9|10484|10474|10484.4|10474.4|10483.5|10473.5|6
1621323500000|2021-05-18 07:38:20|10484.1|10474.1|10484.5|10474.5|10486.5|10476.5|10484.1|10474.1|5
1621323510000|2021-05-18 07:38:30|10484.9|10474.9|10484.8|10474.8|10484.9|10474.9|10484.8|10474.8|2
1621323520000|2021-05-18 07:38:40|10484.5|10474.5|10480.6|10470.6|10484.5|10474.5|10479.1|10469.1|7
1621323540000|2021-05-18 07:39:00|10480.9|10470.9|10480.3|10470.3|10482.4|10472.4|10479.9|10469.9|9
1621323550000|2021-05-18 07:39:10|10479.9|10469.9|10480.5|10470.5|10480.5|10470.5|10479.6|10469.6|4
1621323560000|2021-05-18 07:39:20|10480.8|10470.8|10476.4|10466.4|10481.9|10471.9|10476.4|10466.4|9
1621323570000|2021-05-18 07:39:30|10476.6|10466.6|10477.1|10467.1|10477.1|10467.1|10476.5|10466.5|4
1621323580000|2021-05-18 07:39:40|10477.4|10467.4|10478.3|10468.3|10478.3|10468.3|10476.9|10466.9|8
1621323590000|2021-05-18 07:39:50|10477.9|10467.9|10478.9|10468.9|10478.9|10468.9|10477.9|10467.9|3
1621323600000|2021-05-18 07:40:00|10479.1|10469.1|10480.8|10470.8|10481.5|10471.5|10479.1|10469.1|11
1621323610000|2021-05-18 07:40:10|10480.5|10470.5|10477.3|10467.3|10480.5|10470.5|10477.3|10467.3|10
1621323620000|2021-05-18 07:40:20|10477.6|10467.6|10477.3|10467.3|10477.8|10467.8|10477.3|10467.3|3
1621323630000|2021-05-18 07:40:30|10477.5|10467.5|10477.8|10467.8|10478.5|10468.5|10477.5|10467.5|6
1621323640000|2021-05-18 07:40:40|10477.4|10467.4|10476.4|10466.4|10477.8|10467.8|10476.1|10466.1|10
1621323650000|2021-05-18 07:40:50|10476.9|10466.9|10474.3|10464.3|10476.9|10466.9|10474.3|10464.3|12
1621323660000|2021-05-18 07:41:00|10474.1|10464.1|10474.6|10464.6|10474.9|10464.9|10473.6|10463.6|10
1621323670000|2021-05-18 07:41:10|10474.9|10464.9|10474.6|10464.6|10474.9|10464.9|10474.6|10464.6|2
1621323680000|2021-05-18 07:41:20|10474.9|10464.9|10474.8|10464.8|10474.9|10464.9|10473.5|10463.5|14
1621323690000|2021-05-18 07:41:30|10474.3|10464.3|10474.8|10464.8|10474.9|10464.9|10474.3|10464.3|5
1621323700000|2021-05-18 07:41:40|10473.9|10463.9|10474.5|10464.5|10475.5|10465.5|10473.8|10463.8|17
1621323710000|2021-05-18 07:41:50|10474.1|10464.1|10477.9|10467.9|10477.9|10467.9|10474.1|10464.1|12
1621323720000|2021-05-18 07:42:00|10478.6|10468.6|10479.6|10469.6|10480.8|10470.8|10478.4|10468.4|8
1621323730000|2021-05-18 07:42:10|10479.9|10469.9|10479.6|10469.6|10480.8|10470.8|10478|10468|12
1621323740000|2021-05-18 07:42:20|10479.8|10469.8|10478.4|10468.4|10479.8|10469.8|10477|10467|11
1621323750000|2021-05-18 07:42:30|10478.6|10468.6|10479.1|10469.1|10479.1|10469.1|10478.6|10468.6|2
1621323760000|2021-05-18 07:42:40|10478.8|10468.8|10478.3|10468.3|10478.8|10468.8|10478.3|10468.3|2
1621323770000|2021-05-18 07:42:50|10477.8|10467.8|10474.3|10464.3|10477.8|10467.8|10474.1|10464.1|10
1621323780000|2021-05-18 07:43:00|10474.4|10464.4|10475|10465|10475.3|10465.3|10474.1|10464.1|7
1621323790000|2021-05-18 07:43:10|10475.1|10465.1|10474.1|10464.1|10475.1|10465.1|10474.1|10464.1|3
1621323800000|2021-05-18 07:43:20|10475.4|10465.4|10474.6|10464.6|10475.6|10465.6|10474.6|10464.6|7
1621323810000|2021-05-18 07:43:30|10474.4|10464.4|10473.8|10463.8|10474.4|10464.4|10473.8|10463.8|3
1621323820000|2021-05-18 07:43:40|10474|10464|10475.4|10465.4|10475.4|10465.4|10474|10464|5
1621323830000|2021-05-18 07:43:50|10475.3|10465.3|10475.3|10465.3|10475.3|10465.3|10475.3|10465.3|1
1621323840000|2021-05-18 07:44:00|10474.9|10464.9|10474.4|10464.4|10475|10465|10474.4|10464.4|10
1621323850000|2021-05-18 07:44:10|10474.6|10464.6|10475.1|10465.1|10475.1|10465.1|10474.6|10464.6|2
1621323860000|2021-05-18 07:44:20|10475.3|10465.3|10475.3|10465.3|10475.3|10465.3|10475.3|10465.3|1
1621323870000|2021-05-18 07:44:30|10474.9|10464.9|10474.3|10464.3|10474.9|10464.9|10473.6|10463.6|11
1621323880000|2021-05-18 07:44:40|10474.1|10464.1|10474.4|10464.4|10474.4|10464.4|10474.1|10464.1|4
1621323890000|2021-05-18 07:44:50|10473.8|10463.8|10473.5|10463.5|10473.8|10463.8|10473.5|10463.5|3
1621323900000|2021-05-18 07:45:00|10473.4|10463.4|10473.3|10463.3|10473.4|10463.4|10473.3|10463.3|2
1621323910000|2021-05-18 07:45:10|10473.5|10463.5|10476|10466|10476.4|10466.4|10473.5|10463.5|5
1621323920000|2021-05-18 07:45:20|10475.1|10465.1|10470.6|10460.6|10475.1|10465.1|10470.3|10460.3|10
1621323930000|2021-05-18 07:45:30|10470.9|10460.9|10467.6|10457.6|10470.9|10460.9|10465.3|10455.3|10
1621323940000|2021-05-18 07:45:40|10468|10458|10467.5|10457.5|10468.9|10458.9|10467.5|10457.5|7
1621323950000|2021-05-18 07:45:50|10468.5|10458.5|10465.9|10455.9|10468.5|10458.5|10465.4|10455.4|5
1621323960000|2021-05-18 07:46:00|10465.6|10455.6|10465.1|10455.1|10466.4|10456.4|10465.1|10455.1|17
1621323970000|2021-05-18 07:46:10|10465.3|10455.3|10463.8|10453.8|10465.5|10455.5|10463.8|10453.8|10
1621323980000|2021-05-18 07:46:20|10463.5|10453.5|10459.1|10449.1|10463.5|10453.5|10457.8|10447.8|7
1621323990000|2021-05-18 07:46:30|10459.5|10449.5|10456.1|10446.1|10460.6|10450.6|10455.9|10445.9|11
1621324000000|2021-05-18 07:46:40|10456.4|10446.4|10457.5|10447.5|10457.8|10447.8|10456.1|10446.1|12
1621324010000|2021-05-18 07:46:50|10457.3|10447.3|10458.1|10448.1|10458.1|10448.1|10455.5|10445.5|10
1621324020000|2021-05-18 07:47:00|10457.9|10447.9|10458.9|10448.9|10458.9|10448.9|10457|10447|15
1621324030000|2021-05-18 07:47:10|10459.1|10449.1|10463.6|10453.6|10463.6|10453.6|10459.1|10449.1|13
1621324040000|2021-05-18 07:47:20|10464.3|10454.3|10463|10453|10464.4|10454.4|10463|10453|9
1621324050000|2021-05-18 07:47:30|10462.9|10452.9|10462.9|10452.9|10462.9|10452.9|10461.5|10451.5|6
1621324060000|2021-05-18 07:47:40|10462.4|10452.4|10461|10451|10462.9|10452.9|10459.9|10449.9|8
1621324070000|2021-05-18 07:47:50|10461.6|10451.6|10464.3|10454.3|10464.3|10454.3|10461.6|10451.6|8
1621324080000|2021-05-18 07:48:00|10464.1|10454.1|10465.1|10455.1|10466|10456|10463.6|10453.6|12
1621324090000|2021-05-18 07:48:10|10464.6|10454.6|10464.1|10454.1|10464.6|10454.6|10463.9|10453.9|5
1621324100000|2021-05-18 07:48:20|10464.5|10454.5|10466.3|10456.3|10466.6|10456.6|10464.5|10454.5|7
1621324110000|2021-05-18 07:48:30|10467|10457|10468|10458|10468|10458|10466.9|10456.9|10
1621324120000|2021-05-18 07:48:40|10468.4|10458.4|10467.4|10457.4|10469.3|10459.3|10467|10457|14
1621324130000|2021-05-18 07:48:50|10468.1|10458.1|10469.6|10459.6|10470.3|10460.3|10468.1|10458.1|5
1621324140000|2021-05-18 07:49:00|10469.5|10459.5|10470.1|10460.1|10470.4|10460.4|10469.5|10459.5|6
1621324150000|2021-05-18 07:49:10|10469.8|10459.8|10468.4|10458.4|10470.3|10460.3|10467.6|10457.6|10
1621324160000|2021-05-18 07:49:20|10468.8|10458.8|10468.9|10458.9|10469.3|10459.3|10468.8|10458.8|5
1621324170000|2021-05-18 07:49:30|10468.5|10458.5|10469.1|10459.1|10469.1|10459.1|10468.1|10458.1|4
1621324180000|2021-05-18 07:49:40|10469.4|10459.4|10469.3|10459.3|10469.4|10459.4|10468.6|10458.6|6
1621324190000|2021-05-18 07:49:50|10469|10459|10467.9|10457.9|10469.5|10459.5|10467.6|10457.6|10
1621324200000|2021-05-18 07:50:00|10468.1|10458.1|10466.6|10456.6|10468.3|10458.3|10466.6|10456.6|8
1621324210000|2021-05-18 07:50:10|10466.3|10456.3|10463.9|10453.9|10466.3|10456.3|10463.9|10453.9|8
1621324220000|2021-05-18 07:50:20|10464.9|10454.9|10467.3|10457.3|10467.3|10457.3|10463.5|10453.5|9
1621324230000|2021-05-18 07:50:30|10466.9|10456.9|10466.1|10456.1|10466.9|10456.9|10466.1|10456.1|4
1621324240000|2021-05-18 07:50:40|10467.6|10457.6|10467.6|10457.6|10467.6|10457.6|10467.1|10457.1|7
1621324250000|2021-05-18 07:50:50|10467.1|10457.1|10467.6|10457.6|10468.4|10458.4|10467.1|10457.1|6
1621324260000|2021-05-18 07:51:00|10468.1|10458.1|10467.6|10457.6|10468.1|10458.1|10467.5|10457.5|5
1621324270000|2021-05-18 07:51:10|10473|10463|10472.3|10462.3|10473|10463|10472.3|10462.3|4
1621324280000|2021-05-18 07:51:20|10471.6|10461.6|10472.8|10462.8|10473.4|10463.4|10469.4|10459.4|15
1621324290000|2021-05-18 07:51:30|10470.8|10460.8|10471.4|10461.4|10471.4|10461.4|10469.9|10459.9|6
1621324300000|2021-05-18 07:51:40|10470|10460|10468.8|10458.8|10470|10460|10468.8|10458.8|5
1621324310000|2021-05-18 07:51:50|10468.5|10458.5|10463.3|10453.3|10468.6|10458.6|10463.1|10453.1|14
1621324320000|2021-05-18 07:52:00|10464.9|10454.9|10463.4|10453.4|10464.9|10454.9|10463.4|10453.4|6
1621324330000|2021-05-18 07:52:10|10464.1|10454.1|10468|10458|10468|10458|10464.1|10454.1|8
1621324340000|2021-05-18 07:52:20|10468.3|10458.3|10466|10456|10468.5|10458.5|10465.8|10455.8|14
1621324350000|2021-05-18 07:52:30|10466.5|10456.5|10466.6|10456.6|10467.6|10457.6|10466.5|10456.5|13
1621324360000|2021-05-18 07:52:40|10466.3|10456.3|10464.3|10454.3|10466.3|10456.3|10464.3|10454.3|3
1621324370000|2021-05-18 07:52:50|10464|10454|10461.5|10451.5|10464|10454|10461|10451|7
1621324380000|2021-05-18 07:53:00|10461.8|10451.8|10467.1|10457.1|10467.1|10457.1|10461.8|10451.8|8
1621324390000|2021-05-18 07:53:10|10466.9|10456.9|10466.5|10456.5|10466.9|10456.9|10465.8|10455.8|5
1621324400000|2021-05-18 07:53:20|10467.8|10457.8|10467.6|10457.6|10468.6|10458.6|10467.6|10457.6|4
1621324410000|2021-05-18 07:53:30|10468|10458|10467.6|10457.6|10468|10458|10467.5|10457.5|7
1621324420000|2021-05-18 07:53:40|10467.4|10457.4|10467.6|10457.6|10467.8|10457.8|10467.4|10457.4|4
1621324430000|2021-05-18 07:53:50|10467.8|10457.8|10468.9|10458.9|10469|10459|10467.8|10457.8|5
1621324440000|2021-05-18 07:54:00|10468.8|10458.8|10467|10457|10468.9|10458.9|10466.4|10456.4|11
1621324450000|2021-05-18 07:54:10|10466.8|10456.8|10466.1|10456.1|10466.8|10456.8|10466.1|10456.1|6
1621324460000|2021-05-18 07:54:20|10465.8|10455.8|10464.6|10454.6|10465.9|10455.9|10464.6|10454.6|7
1621324470000|2021-05-18 07:54:30|10463.9|10453.9|10467.4|10457.4|10467.4|10457.4|10463.9|10453.9|5
1621324480000|2021-05-18 07:54:40|10468.1|10458.1|10468.4|10458.4|10468.4|10458.4|10468.1|10458.1|3
1621324490000|2021-05-18 07:54:50|10468.6|10458.6|10469|10459|10469.1|10459.1|10468.6|10458.6|5
1621324500000|2021-05-18 07:55:00|10468.9|10458.9|10470.1|10460.1|10470.1|10460.1|10468.9|10458.9|4
1621324510000|2021-05-18 07:55:10|10470|10460|10468.6|10458.6|10470|10460|10468.1|10458.1|7
1621324520000|2021-05-18 07:55:20|10467.9|10457.9|10465.8|10455.8|10467.9|10457.9|10465.8|10455.8|3
1621324530000|2021-05-18 07:55:30|10465.9|10455.9|10465.9|10455.9|10465.9|10455.9|10465.9|10455.9|1
1621324540000|2021-05-18 07:55:40|10466|10456|10466.4|10456.4|10466.4|10456.4|10466|10456|2
1621324550000|2021-05-18 07:55:50|10465.8|10455.8|10469.9|10459.9|10469.9|10459.9|10465.8|10455.8|6
1621324560000|2021-05-18 07:56:00|10470.3|10460.3|10470.5|10460.5|10470.6|10460.6|10470.3|10460.3|3
1621324580000|2021-05-18 07:56:20|10470.4|10460.4|10470.1|10460.1|10470.4|10460.4|10470.1|10460.1|2
1621324590000|2021-05-18 07:56:30|10470.9|10460.9|10473.4|10463.4|10474.3|10464.3|10470.9|10460.9|8
1621324600000|2021-05-18 07:56:40|10473.9|10463.9|10473.9|10463.9|10473.9|10463.9|10473.9|10463.9|1
1621324610000|2021-05-18 07:56:50|10474.1|10464.1|10474.8|10464.8|10474.8|10464.8|10474.1|10464.1|5
1621324620000|2021-05-18 07:57:00|10474.9|10464.9|10475.1|10465.1|10475.3|10465.3|10474.9|10464.9|3
1621324630000|2021-05-18 07:57:10|10475|10465|10474.8|10464.8|10475|10465|10474.8|10464.8|2
1621324640000|2021-05-18 07:57:20|10474.5|10464.5|10473.9|10463.9|10474.5|10464.5|10473.9|10463.9|2
1621324650000|2021-05-18 07:57:30|10473.6|10463.6|10472.9|10462.9|10473.6|10463.6|10472.9|10462.9|2
1621324660000|2021-05-18 07:57:40|10473.1|10463.1|10473.3|10463.3|10473.3|10463.3|10473.1|10463.1|2
1621324670000|2021-05-18 07:57:50|10473.5|10463.5|10473.6|10463.6|10474.8|10464.8|10473|10463|7
1621324680000|2021-05-18 07:58:00|10473.4|10463.4|10473.5|10463.5|10473.5|10463.5|10473.3|10463.3|3
1621324690000|2021-05-18 07:58:10|10473|10463|10473.1|10463.1|10473.4|10463.4|10473|10463|4
1621324700000|2021-05-18 07:58:20|10473.4|10463.4|10469.6|10459.6|10473.4|10463.4|10469.6|10459.6|4
1621324710000|2021-05-18 07:58:30|10469.5|10459.5|10470.1|10460.1|10470.1|10460.1|10469.5|10459.5|2
1621324720000|2021-05-18 07:58:40|10470.4|10460.4|10470.6|10460.6|10470.6|10460.6|10470.4|10460.4|2
1621324730000|2021-05-18 07:58:50|10470.3|10460.3|10469.6|10459.6|10470.3|10460.3|10469.6|10459.6|2
1621324740000|2021-05-18 07:59:00|10470.4|10460.4|10469.5|10459.5|10470.4|10460.4|10469.5|10459.5|3
1621324750000|2021-05-18 07:59:10|10469.6|10459.6|10470.6|10460.6|10470.6|10460.6|10469.6|10459.6|5
1621324760000|2021-05-18 07:59:20|10469.9|10459.9|10466.5|10456.5|10469.9|10459.9|10466.5|10456.5|6
1621324770000|2021-05-18 07:59:30|10466.4|10456.4|10466.3|10456.3|10466.5|10456.5|10465.6|10455.6|5
1621324780000|2021-05-18 07:59:40|10466.5|10456.5|10465.8|10455.8|10466.5|10456.5|10465.6|10455.6|6
1621324790000|2021-05-18 07:59:50|10465.9|10455.9|10467.3|10457.3|10467.3|10457.3|10465.9|10455.9|11
1621324800000|2021-05-18 08:00:00|10467.5|10457.5|10467.3|10457.3|10467.5|10457.5|10467.3|10457.3|4
1621324810000|2021-05-18 08:00:10|10467.5|10457.5|10467.3|10457.3|10467.5|10457.5|10467|10457|3
1621324820000|2021-05-18 08:00:20|10467|10457|10465.6|10455.6|10467|10457|10465.5|10455.5|4
1621324830000|2021-05-18 08:00:30|10465.5|10455.5|10465.5|10455.5|10466.4|10456.4|10464.8|10454.8|7
1621324840000|2021-05-18 08:00:40|10465.6|10455.6|10473.6|10463.6|10473.6|10463.6|10465.6|10455.6|4
1621324850000|2021-05-18 08:00:50|10473.3|10463.3|10477.6|10467.6|10477.6|10467.6|10472.6|10462.6|8
1621324860000|2021-05-18 08:01:00|10477.4|10467.4|10477.8|10467.8|10478|10468|10477.4|10467.4|4
1621324870000|2021-05-18 08:01:10|10477.5|10467.5|10477.5|10467.5|10477.5|10467.5|10477.5|10467.5|1
1621324880000|2021-05-18 08:01:20|10476.3|10466.3|10475.6|10465.6|10476.3|10466.3|10475.5|10465.5|4
1621324890000|2021-05-18 08:01:30|10475.4|10465.4|10473.8|10463.8|10475.9|10465.9|10473.8|10463.8|9
1621324900000|2021-05-18 08:01:40|10474.3|10464.3|10473.6|10463.6|10474.3|10464.3|10473.5|10463.5|4
1621324910000|2021-05-18 08:01:50|10472.6|10462.6|10472.5|10462.5|10472.6|10462.6|10472.3|10462.3|3
1621324920000|2021-05-18 08:02:00|10473|10463|10473.8|10463.8|10473.8|10463.8|10473|10463|2
1621324930000|2021-05-18 08:02:10|10474.3|10464.3|10478.1|10468.1|10478.1|10468.1|10473.8|10463.8|11
1621324940000|2021-05-18 08:02:20|10478|10468|10476.9|10466.9|10478|10468|10476.6|10466.6|5
1621324950000|2021-05-18 08:02:30|10477.4|10467.4|10477.4|10467.4|10477.4|10467.4|10477.4|10467.4|1
1621324960000|2021-05-18 08:02:40|10477.6|10467.6|10477.1|10467.1|10477.8|10467.8|10477.1|10467.1|6
1621324970000|2021-05-18 08:02:50|10477.4|10467.4|10476.9|10466.9|10477.4|10467.4|10476.9|10466.9|3
1621324980000|2021-05-18 08:03:00|10476.6|10466.6|10473.6|10463.6|10476.6|10466.6|10473.6|10463.6|6
1621324990000|2021-05-18 08:03:10|10473.3|10463.3|10472.3|10462.3|10473.3|10463.3|10472.3|10462.3|4
1621325000000|2021-05-18 08:03:20|10472|10462|10470.9|10460.9|10472|10462|10470.6|10460.6|4
1621325010000|2021-05-18 08:03:30|10470.8|10460.8|10469.8|10459.8|10470.8|10460.8|10469.6|10459.6|3
1621325020000|2021-05-18 08:03:40|10470.8|10460.8|10469.3|10459.3|10470.8|10460.8|10468.5|10458.5|6
1621325030000|2021-05-18 08:03:50|10468.8|10458.8|10468|10458|10468.8|10458.8|10467.9|10457.9|5
1621325040000|2021-05-18 08:04:00|10468.4|10458.4|10467.3|10457.3|10468.4|10458.4|10466.8|10456.8|5
1621325050000|2021-05-18 08:04:10|10466|10456|10466.8|10456.8|10467.3|10457.3|10466|10456|5
1621325060000|2021-05-18 08:04:20|10466.5|10456.5|10467.6|10457.6|10467.6|10457.6|10466.5|10456.5|4
1621325070000|2021-05-18 08:04:30|10467.3|10457.3|10465|10455|10467.3|10457.3|10465|10455|6
1621325080000|2021-05-18 08:04:40|10464.8|10454.8|10464.3|10454.3|10465|10455|10464.3|10454.3|7
1621325090000|2021-05-18 08:04:50|10464.5|10454.5|10471.8|10461.8|10471.9|10461.9|10464.5|10454.5|6
1621325100000|2021-05-18 08:05:00|10471.9|10461.9|10475.3|10465.3|10475.3|10465.3|10471.9|10461.9|7
1621325110000|2021-05-18 08:05:10|10475.1|10465.1|10474|10464|10475.1|10465.1|10474|10464|7
1621325120000|2021-05-18 08:05:20|10474.4|10464.4|10474.6|10464.6|10475.3|10465.3|10474.4|10464.4|3
1621325130000|2021-05-18 08:05:30|10474.5|10464.5|10472|10462|10474.8|10464.8|10472|10462|8
1621325140000|2021-05-18 08:05:40|10471.4|10461.4|10472.6|10462.6|10474.1|10464.1|10471.4|10461.4|10
1621325150000|2021-05-18 08:05:50|10472.5|10462.5|10475.8|10465.8|10478|10468|10471|10461|10
1621325160000|2021-05-18 08:06:00|10474.1|10464.1|10474|10464|10475.4|10465.4|10473.6|10463.6|7
1621325170000|2021-05-18 08:06:10|10474.4|10464.4|10474.9|10464.9|10474.9|10464.9|10474|10464|6
1621325180000|2021-05-18 08:06:20|10474.5|10464.5|10474|10464|10474.5|10464.5|10474|10464|3
1621325190000|2021-05-18 08:06:30|10474.1|10464.1|10472.9|10462.9|10474.1|10464.1|10472.5|10462.5|5
1621325200000|2021-05-18 08:06:40|10472.5|10462.5|10472.4|10462.4|10472.6|10462.6|10472.4|10462.4|3
1621325210000|2021-05-18 08:06:50|10472|10462|10471|10461|10472|10462|10470.4|10460.4|8
1621325220000|2021-05-18 08:07:00|10470.9|10460.9|10476.6|10466.6|10476.6|10466.6|10470.6|10460.6|9
1621325230000|2021-05-18 08:07:10|10476.9|10466.9|10476.9|10466.9|10476.9|10466.9|10476.9|10466.9|1
1621325240000|2021-05-18 08:07:20|10477.3|10467.3|10477.8|10467.8|10477.8|10467.8|10477.3|10467.3|3
1621325250000|2021-05-18 08:07:30|10477.5|10467.5|10477.4|10467.4|10477.5|10467.5|10477.1|10467.1|4
1621325260000|2021-05-18 08:07:40|10477.1|10467.1|10477|10467|10477.1|10467.1|10477|10467|2
1621325270000|2021-05-18 08:07:50|10477.3|10467.3|10477|10467|10477.4|10467.4|10477|10467|6
1621325290000|2021-05-18 08:08:10|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|1
1621325300000|2021-05-18 08:08:20|10475.6|10465.6|10474.6|10464.6|10475.6|10465.6|10473.4|10463.4|6
1621325310000|2021-05-18 08:08:30|10475|10465|10475.5|10465.5|10475.6|10465.6|10475|10465|4
1621325320000|2021-05-18 08:08:40|10475.3|10465.3|10472.9|10462.9|10475.5|10465.5|10472.9|10462.9|6
1621325330000|2021-05-18 08:08:50|10473.1|10463.1|10473.6|10463.6|10473.6|10463.6|10473.1|10463.1|3
1621325340000|2021-05-18 08:09:00|10473.5|10463.5|10472.6|10462.6|10473.5|10463.5|10472.1|10462.1|10
1621325350000|2021-05-18 08:09:10|10472.4|10462.4|10470.8|10460.8|10472.4|10462.4|10470.8|10460.8|2
1621325370000|2021-05-18 08:09:30|10470.4|10460.4|10470.3|10460.3|10470.4|10460.4|10470.3|10460.3|2
1621325380000|2021-05-18 08:09:40|10469.4|10459.4|10467.8|10457.8|10469.4|10459.4|10467.6|10457.6|3
1621325390000|2021-05-18 08:09:50|10467.9|10457.9|10465.4|10455.4|10467.9|10457.9|10464.8|10454.8|6
1621325400000|2021-05-18 08:10:00|10465|10455|10464|10454|10465|10455|10463.9|10453.9|5
1621325410000|2021-05-18 08:10:10|10464.1|10454.1|10465.5|10455.5|10465.5|10455.5|10463.6|10453.6|8
1621325420000|2021-05-18 08:10:20|10465.4|10455.4|10464.1|10454.1|10465.4|10455.4|10464.1|10454.1|2
1621325430000|2021-05-18 08:10:30|10464.3|10454.3|10464.4|10454.4|10464.4|10454.4|10464.3|10454.3|2
1621325440000|2021-05-18 08:10:40|10464.6|10454.6|10464.6|10454.6|10464.6|10454.6|10464.6|10454.6|1
1621325450000|2021-05-18 08:10:50|10464.3|10454.3|10462.8|10452.8|10464.3|10454.3|10462.8|10452.8|3
1621325460000|2021-05-18 08:11:00|10462|10452|10461.9|10451.9|10462|10452|10461.5|10451.5|3
1621325470000|2021-05-18 08:11:10|10462|10452|10462.9|10452.9|10463.6|10453.6|10462|10452|4
1621325480000|2021-05-18 08:11:20|10462.8|10452.8|10462.6|10452.6|10462.9|10452.9|10462.5|10452.5|6
1621325490000|2021-05-18 08:11:30|10462.9|10452.9|10462.6|10452.6|10462.9|10452.9|10462.6|10452.6|2
1621325510000|2021-05-18 08:11:50|10462.9|10452.9|10464|10454|10464|10454|10462.9|10452.9|5
1621325520000|2021-05-18 08:12:00|10464.3|10454.3|10462.5|10452.5|10464.3|10454.3|10462.4|10452.4|5
1621325540000|2021-05-18 08:12:20|10461.4|10451.4|10460.8|10450.8|10461.4|10451.4|10460.5|10450.5|5
1621325560000|2021-05-18 08:12:40|10460.5|10450.5|10460.5|10450.5|10460.5|10450.5|10460.5|10450.5|1
1621325570000|2021-05-18 08:12:50|10460.9|10450.9|10462.8|10452.8|10462.8|10452.8|10460.9|10450.9|6
1621325580000|2021-05-18 08:13:00|10462.5|10452.5|10462.5|10452.5|10462.5|10452.5|10462.5|10452.5|1
1621325600000|2021-05-18 08:13:20|10462.3|10452.3|10462.4|10452.4|10462.4|10452.4|10462.3|10452.3|2
1621325620000|2021-05-18 08:13:40|10461.5|10451.5|10463.6|10453.6|10463.6|10453.6|10461.5|10451.5|3
1621325630000|2021-05-18 08:13:50|10463.9|10453.9|10464|10454|10464|10454|10463.9|10453.9|2
1621325640000|2021-05-18 08:14:00|10465.3|10455.3|10463.9|10453.9|10465.3|10455.3|10463.4|10453.4|5
1621325650000|2021-05-18 08:14:10|10464.1|10454.1|10463.4|10453.4|10464.3|10454.3|10463.4|10453.4|3
1621325660000|2021-05-18 08:14:20|10463.1|10453.1|10463.5|10453.5|10463.5|10453.5|10463.1|10453.1|4
1621325670000|2021-05-18 08:14:30|10463.6|10453.6|10464.1|10454.1|10464.1|10454.1|10463.6|10453.6|3
1621325680000|2021-05-18 08:14:40|10464|10454|10463.6|10453.6|10464|10454|10463.1|10453.1|3
1621325690000|2021-05-18 08:14:50|10463.4|10453.4|10463.8|10453.8|10463.8|10453.8|10462.9|10452.9|5
1621325700000|2021-05-18 08:15:00|10464.1|10454.1|10463.9|10453.9|10464.1|10454.1|10463.9|10453.9|2
1621325710000|2021-05-18 08:15:10|10463.8|10453.8|10464.1|10454.1|10465|10455|10463.8|10453.8|4
1621325720000|2021-05-18 08:15:20|10463.9|10453.9|10466.4|10456.4|10466.4|10456.4|10463.4|10453.4|5
1621325740000|2021-05-18 08:15:40|10466.6|10456.6|10468.8|10458.8|10468.9|10458.9|10466.6|10456.6|5
1621325760000|2021-05-18 08:16:00|10468.6|10458.6|10468.4|10458.4|10468.6|10458.6|10468.4|10458.4|2
1621325780000|2021-05-18 08:16:20|10468.6|10458.6|10469.6|10459.6|10469.6|10459.6|10468.6|10458.6|4
1621325800000|2021-05-18 08:16:40|10469.8|10459.8|10469.6|10459.6|10469.8|10459.8|10469.6|10459.6|2
1621325820000|2021-05-18 08:17:00|10469.8|10459.8|10472.6|10462.6|10472.6|10462.6|10469.8|10459.8|6
1621325830000|2021-05-18 08:17:10|10473|10463|10475.4|10465.4|10475.4|10465.4|10473|10463|4
1621325840000|2021-05-18 08:17:20|10476.3|10466.3|10477.3|10467.3|10477.4|10467.4|10476.3|10466.3|5
1621325870000|2021-05-18 08:17:50|10477.1|10467.1|10477.1|10467.1|10477.1|10467.1|10477.1|10467.1|1
1621325890000|2021-05-18 08:18:10|10477.5|10467.5|10477.5|10467.5|10477.5|10467.5|10477.5|10467.5|1
1621325900000|2021-05-18 08:18:20|10477.8|10467.8|10477.8|10467.8|10477.8|10467.8|10477.8|10467.8|1
1621325910000|2021-05-18 08:18:30|10477.4|10467.4|10477.4|10467.4|10477.4|10467.4|10477.4|10467.4|1
1621325920000|2021-05-18 08:18:40|10477.5|10467.5|10475|10465|10477.5|10467.5|10475|10465|5
1621325930000|2021-05-18 08:18:50|10474.9|10464.9|10473.3|10463.3|10474.9|10464.9|10473|10463|6
1621325940000|2021-05-18 08:19:00|10473|10463|10472.8|10462.8|10473|10463|10472.5|10462.5|4
1621325950000|2021-05-18 08:19:10|10472.5|10462.5|10472.1|10462.1|10472.8|10462.8|10472.1|10462.1|4
1621325960000|2021-05-18 08:19:20|10472.3|10462.3|10472.4|10462.4|10472.4|10462.4|10472.3|10462.3|2
1621325970000|2021-05-18 08:19:30|10472.6|10462.6|10472.6|10462.6|10472.6|10462.6|10472.6|10462.6|1
1621325980000|2021-05-18 08:19:40|10472.9|10462.9|10472.9|10462.9|10472.9|10462.9|10472.9|10462.9|1
1621325990000|2021-05-18 08:19:50|10473|10463|10472.8|10462.8|10473|10463|10472.8|10462.8|2
1621326010000|2021-05-18 08:20:10|10473|10463|10472.6|10462.6|10473|10463|10472.6|10462.6|3
1621326020000|2021-05-18 08:20:20|10472.9|10462.9|10472.9|10462.9|10472.9|10462.9|10472.9|10462.9|1
1621326030000|2021-05-18 08:20:30|10473.3|10463.3|10472.9|10462.9|10473.3|10463.3|10472.6|10462.6|4
1621326040000|2021-05-18 08:20:40|10472.8|10462.8|10472.9|10462.9|10472.9|10462.9|10472.8|10462.8|2
1621326050000|2021-05-18 08:20:50|10472.8|10462.8|10470.8|10460.8|10472.8|10462.8|10470.3|10460.3|8
1621326060000|2021-05-18 08:21:00|10470.4|10460.4|10469.6|10459.6|10470.4|10460.4|10469.5|10459.5|4
1621326070000|2021-05-18 08:21:10|10469.4|10459.4|10469|10459|10469.4|10459.4|10469|10459|2
1621326080000|2021-05-18 08:21:20|10468.6|10458.6|10468.5|10458.5|10468.9|10458.9|10468.4|10458.4|6
1621326090000|2021-05-18 08:21:30|10468.4|10458.4|10468.4|10458.4|10468.4|10458.4|10468.4|10458.4|1
1621326100000|2021-05-18 08:21:40|10469|10459|10472.9|10462.9|10472.9|10462.9|10469|10459|3
1621326110000|2021-05-18 08:21:50|10473|10463|10473|10463|10473|10463|10473|10463|1
1621326120000|2021-05-18 08:22:00|10473.5|10463.5|10473.6|10463.6|10473.6|10463.6|10473.5|10463.5|2
1621326140000|2021-05-18 08:22:20|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|10473.4|10463.4|3
1621326150000|2021-05-18 08:22:30|10473.4|10463.4|10473.3|10463.3|10473.5|10463.5|10473.3|10463.3|3
1621326160000|2021-05-18 08:22:40|10473.1|10463.1|10473.1|10463.1|10473.1|10463.1|10473.1|10463.1|1
1621326170000|2021-05-18 08:22:50|10473.3|10463.3|10473.1|10463.1|10473.6|10463.6|10473.1|10463.1|5
1621326180000|2021-05-18 08:23:00|10473.3|10463.3|10473.6|10463.6|10473.6|10463.6|10473.3|10463.3|2
1621326190000|2021-05-18 08:23:10|10473.3|10463.3|10473.5|10463.5|10473.5|10463.5|10473.1|10463.1|4
1621326200000|2021-05-18 08:23:20|10473.8|10463.8|10473.4|10463.4|10473.8|10463.8|10473.4|10463.4|2
1621326220000|2021-05-18 08:23:40|10473.3|10463.3|10473.5|10463.5|10473.5|10463.5|10473.3|10463.3|4
1621326240000|2021-05-18 08:24:00|10473.4|10463.4|10473|10463|10473.4|10463.4|10473|10463|4
1621326250000|2021-05-18 08:24:10|10473.3|10463.3|10473.4|10463.4|10473.4|10463.4|10473.3|10463.3|2
1621326260000|2021-05-18 08:24:20|10473.6|10463.6|10473.6|10463.6|10473.6|10463.6|10473.6|10463.6|1
1621326270000|2021-05-18 08:24:30|10474|10464|10474.6|10464.6|10475.4|10465.4|10474|10464|4
1621326280000|2021-05-18 08:24:40|10474.8|10464.8|10474.8|10464.8|10474.8|10464.8|10474.8|10464.8|1
1621326290000|2021-05-18 08:24:50|10474.4|10464.4|10474.6|10464.6|10475.1|10465.1|10474.4|10464.4|3
1621326300000|2021-05-18 08:25:00|10474.5|10464.5|10474.4|10464.4|10475.5|10465.5|10474.4|10464.4|4
1621326320000|2021-05-18 08:25:20|10475.4|10465.4|10476.3|10466.3|10476.3|10466.3|10475.4|10465.4|3
1621326330000|2021-05-18 08:25:30|10476.1|10466.1|10477.3|10467.3|10477.3|10467.3|10476.1|10466.1|4
1621326340000|2021-05-18 08:25:40|10477.5|10467.5|10477.5|10467.5|10478|10468|10477.5|10467.5|3
1621326350000|2021-05-18 08:25:50|10477.6|10467.6|10477.6|10467.6|10477.6|10467.6|10477.6|10467.6|1
1621326370000|2021-05-18 08:26:10|10477.4|10467.4|10477.3|10467.3|10477.4|10467.4|10477.3|10467.3|2
1621326380000|2021-05-18 08:26:20|10476.9|10466.9|10477.9|10467.9|10478|10468|10476.4|10466.4|8
1621326400000|2021-05-18 08:26:40|10477.8|10467.8|10477.3|10467.3|10477.9|10467.9|10477.1|10467.1|7
1621326410000|2021-05-18 08:26:50|10477.8|10467.8|10477.8|10467.8|10477.8|10467.8|10477.8|10467.8|1
1621326420000|2021-05-18 08:27:00|10477.5|10467.5|10477.8|10467.8|10477.8|10467.8|10477.5|10467.5|2
1621326430000|2021-05-18 08:27:10|10477.9|10467.9|10477.9|10467.9|10477.9|10467.9|10477.9|10467.9|1
1621326440000|2021-05-18 08:27:20|10477.6|10467.6|10477.6|10467.6|10477.9|10467.9|10477.6|10467.6|3
1621326450000|2021-05-18 08:27:30|10477.5|10467.5|10477.6|10467.6|10477.6|10467.6|10477.5|10467.5|2
1621326460000|2021-05-18 08:27:40|10477.4|10467.4|10475.5|10465.5|10477.4|10467.4|10475.5|10465.5|3
1621326470000|2021-05-18 08:27:50|10475.6|10465.6|10475.6|10465.6|10475.6|10465.6|10475.6|10465.6|1
1621326490000|2021-05-18 08:28:10|10475.8|10465.8|10477.8|10467.8|10477.8|10467.8|10475.8|10465.8|4
1621326500000|2021-05-18 08:28:20|10477.9|10467.9|10478.1|10468.1|10478.1|10468.1|10477.9|10467.9|2
1621326510000|2021-05-18 08:28:30|10477.9|10467.9|10478.1|10468.1|10478.1|10468.1|10477.8|10467.8|4
1621326520000|2021-05-18 08:28:40|10477.9|10467.9|10477.5|10467.5|10477.9|10467.9|10477.5|10467.5|3
1621326530000|2021-05-18 08:28:50|10477.3|10467.3|10475.8|10465.8|10477.3|10467.3|10475.8|10465.8|7
1621326540000|2021-05-18 08:29:00|10475.9|10465.9|10475.9|10465.9|10475.9|10465.9|10475.9|10465.9|1
1621326550000|2021-05-18 08:29:10|10477.5|10467.5|10477.4|10467.4|10477.5|10467.5|10477.4|10467.4|2
1621326560000|2021-05-18 08:29:20|10477.3|10467.3|10477.1|10467.1|10477.3|10467.3|10477|10467|3
1621326570000|2021-05-18 08:29:30|10477.3|10467.3|10478|10468|10478|10468|10477.3|10467.3|3
1621326580000|2021-05-18 08:29:40|10478.3|10468.3|10478|10468|10478.3|10468.3|10478|10468|2
1621326590000|2021-05-18 08:29:50|10478.3|10468.3|10478.5|10468.5|10478.5|10468.5|10478.3|10468.3|2
1621326600000|2021-05-18 08:30:00|10478.8|10468.8|10479.6|10469.6|10479.6|10469.6|10478.8|10468.8|6
1621326610000|2021-05-18 08:30:10|10480.3|10470.3|10478.3|10468.3|10480.3|10470.3|10477.8|10467.8|6
1621326620000|2021-05-18 08:30:20|10478|10468|10481.5|10471.5|10481.6|10471.6|10478|10468|8
1621326630000|2021-05-18 08:30:30|10481.6|10471.6|10482.8|10472.8|10482.8|10472.8|10481.6|10471.6|5
1621326640000|2021-05-18 08:30:40|10483|10473|10483|10473|10483|10473|10483|10473|1
1621326660000|2021-05-18 08:31:00|10483.3|10473.3|10483.8|10473.8|10484.6|10474.6|10483.3|10473.3|6
1621326680000|2021-05-18 08:31:20|10483.6|10473.6|10484.9|10474.9|10485|10475|10482.6|10472.6|7
1621326690000|2021-05-18 08:31:30|10484.8|10474.8|10485|10475|10485|10475|10484.8|10474.8|2
1621326700000|2021-05-18 08:31:40|10484.8|10474.8|10484.8|10474.8|10484.8|10474.8|10484.8|10474.8|1
1621326710000|2021-05-18 08:31:50|10484.9|10474.9|10486.4|10476.4|10486.4|10476.4|10484.9|10474.9|3
1621326720000|2021-05-18 08:32:00|10486.6|10476.6|10487.4|10477.4|10487.6|10477.6|10486.6|10476.6|5
1621326730000|2021-05-18 08:32:10|10487|10477|10487|10477|10487|10477|10487|10477|1
1621326740000|2021-05-18 08:32:20|10486.9|10476.9|10486|10476|10486.9|10476.9|10486|10476|4
1621326750000|2021-05-18 08:32:30|10485.5|10475.5|10485.5|10475.5|10485.5|10475.5|10485.5|10475.5|1
1621326760000|2021-05-18 08:32:40|10486.1|10476.1|10486.8|10476.8|10486.8|10476.8|10486.1|10476.1|5
1621326800000|2021-05-18 08:33:20|10486.6|10476.6|10484.1|10474.1|10486.6|10476.6|10484.1|10474.1|6
1621326810000|2021-05-18 08:33:30|10484.3|10474.3|10483.1|10473.1|10484.3|10474.3|10483.1|10473.1|3
1621326820000|2021-05-18 08:33:40|10483.4|10473.4|10483.4|10473.4|10483.4|10473.4|10483.4|10473.4|1
1621326830000|2021-05-18 08:33:50|10483.1|10473.1|10482.4|10472.4|10483.1|10473.1|10482.4|10472.4|3
1621326840000|2021-05-18 08:34:00|10482.3|10472.3|10482.3|10472.3|10482.3|10472.3|10482.3|10472.3|1
1621326850000|2021-05-18 08:34:10|10481.9|10471.9|10479.1|10469.1|10481.9|10471.9|10478.5|10468.5|8
1621326860000|2021-05-18 08:34:20|10479.4|10469.4|10482|10472|10482|10472|10479.4|10469.4|5
1621326870000|2021-05-18 08:34:30|10481.5|10471.5|10480.9|10470.9|10482|10472|10480.9|10470.9|6
1621326880000|2021-05-18 08:34:40|10482|10472|10482.3|10472.3|10482.3|10472.3|10482|10472|2
1621326890000|2021-05-18 08:34:50|10481.5|10471.5|10481.5|10471.5|10482|10472|10481.1|10471.1|6
1621326900000|2021-05-18 08:35:00|10482|10472|10482.3|10472.3|10482.3|10472.3|10481.1|10471.1|6
1621326910000|2021-05-18 08:35:10|10481.4|10471.4|10481|10471|10481.4|10471.4|10481|10471|4
1621326930000|2021-05-18 08:35:30|10481.1|10471.1|10481.5|10471.5|10481.8|10471.8|10481.1|10471.1|6
1621326940000|2021-05-18 08:35:40|10481.1|10471.1|10478.9|10468.9|10481.1|10471.1|10478.9|10468.9|4
1621326950000|2021-05-18 08:35:50|10478.5|10468.5|10476.9|10466.9|10478.5|10468.5|10476.9|10466.9|6
1621326960000|2021-05-18 08:36:00|10477.1|10467.1|10476.3|10466.3|10477.1|10467.1|10476.1|10466.1|4
1621326970000|2021-05-18 08:36:10|10476.5|10466.5|10478|10468|10478|10468|10476.5|10466.5|3
1621326980000|2021-05-18 08:36:20|10478.1|10468.1|10476.5|10466.5|10478.1|10468.1|10476.5|10466.5|3
1621326990000|2021-05-18 08:36:30|10476|10466|10474.1|10464.1|10476|10466|10474.1|10464.1|3
1621327000000|2021-05-18 08:36:40|10474.5|10464.5|10473.4|10463.4|10474.5|10464.5|10473.1|10463.1|9
1621327010000|2021-05-18 08:36:50|10473.3|10463.3|10472.8|10462.8|10473.3|10463.3|10472|10462|6
1621327020000|2021-05-18 08:37:00|10473.1|10463.1|10474.3|10464.3|10475.4|10465.4|10473.1|10463.1|5
1621327030000|2021-05-18 08:37:10|10474.5|10464.5|10474.9|10464.9|10475.4|10465.4|10474.4|10464.4|7
1621327040000|2021-05-18 08:37:20|10475.4|10465.4|10474|10464|10475.4|10465.4|10473.9|10463.9|4
1621327050000|2021-05-18 08:37:30|10473.8|10463.8|10471.9|10461.9|10473.8|10463.8|10471.9|10461.9|3
1621327060000|2021-05-18 08:37:40|10472.1|10462.1|10472.5|10462.5|10473|10463|10472.1|10462.1|6
1621327070000|2021-05-18 08:37:50|10472.3|10462.3|10471.8|10461.8|10472.5|10462.5|10471.6|10461.6|8
1621327080000|2021-05-18 08:38:00|10471.6|10461.6|10471.5|10461.5|10471.6|10461.6|10471.4|10461.4|3
1621327090000|2021-05-18 08:38:10|10471.6|10461.6|10472.5|10462.5|10472.5|10462.5|10471.6|10461.6|5
1621327100000|2021-05-18 08:38:20|10472.4|10462.4|10472.5|10462.5|10472.5|10462.5|10472.4|10462.4|2
1621327110000|2021-05-18 08:38:30|10473|10463|10471.8|10461.8|10473|10463|10471.8|10461.8|5
1621327120000|2021-05-18 08:38:40|10471.9|10461.9|10472.9|10462.9|10473|10463|10471.9|10461.9|3
1621327130000|2021-05-18 08:38:50|10472.6|10462.6|10473.6|10463.6|10473.6|10463.6|10472.3|10462.3|6
1621327140000|2021-05-18 08:39:00|10473.5|10463.5|10474.9|10464.9|10475.5|10465.5|10473.1|10463.1|12
1621327150000|2021-05-18 08:39:10|10474.8|10464.8|10473|10463|10474.8|10464.8|10473|10463|6
1621327160000|2021-05-18 08:39:20|10473.4|10463.4|10473.6|10463.6|10474.1|10464.1|10473.1|10463.1|7
1621327170000|2021-05-18 08:39:30|10473.4|10463.4|10473.8|10463.8|10474.1|10464.1|10472.9|10462.9|8
1621327180000|2021-05-18 08:39:40|10473.6|10463.6|10473.6|10463.6|10473.6|10463.6|10473.6|10463.6|1
1621327190000|2021-05-18 08:39:50|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|10473.3|10463.3|3
1621327210000|2021-05-18 08:40:10|10473.3|10463.3|10472.8|10462.8|10473.3|10463.3|10472.8|10462.8|4
1621327220000|2021-05-18 08:40:20|10472.9|10462.9|10472.9|10462.9|10473|10463|10472.9|10462.9|3
1621327230000|2021-05-18 08:40:30|10472.4|10462.4|10472.5|10462.5|10472.5|10462.5|10472.4|10462.4|2
1621327240000|2021-05-18 08:40:40|10472.6|10462.6|10473.4|10463.4|10473.4|10463.4|10472.6|10462.6|2
1621327250000|2021-05-18 08:40:50|10473.5|10463.5|10474.6|10464.6|10474.6|10464.6|10473.5|10463.5|2
1621327260000|2021-05-18 08:41:00|10475.8|10465.8|10475.8|10465.8|10475.8|10465.8|10475.8|10465.8|1
1621327270000|2021-05-18 08:41:10|10475.9|10465.9|10476.1|10466.1|10476.1|10466.1|10475.9|10465.9|2
1621327280000|2021-05-18 08:41:20|10475.9|10465.9|10475.4|10465.4|10475.9|10465.9|10475|10465|7
1621327290000|2021-05-18 08:41:30|10476.1|10466.1|10477.4|10467.4|10477.4|10467.4|10476.1|10466.1|6
1621327300000|2021-05-18 08:41:40|10477.5|10467.5|10477.1|10467.1|10477.9|10467.9|10477.1|10467.1|6
1621327310000|2021-05-18 08:41:50|10475.1|10465.1|10475.5|10465.5|10475.5|10465.5|10475.1|10465.1|3
1621327320000|2021-05-18 08:42:00|10475.6|10465.6|10475.6|10465.6|10475.6|10465.6|10475.6|10465.6|1
1621327330000|2021-05-18 08:42:10|10475.1|10465.1|10474.4|10464.4|10475.1|10465.1|10474|10464|4
1621327340000|2021-05-18 08:42:20|10474.3|10464.3|10474.3|10464.3|10474.3|10464.3|10474.3|10464.3|1
1621327350000|2021-05-18 08:42:30|10474.1|10464.1|10473.3|10463.3|10474.1|10464.1|10473.3|10463.3|3
1621327360000|2021-05-18 08:42:40|10473|10463|10472.4|10462.4|10473|10463|10472.4|10462.4|3
1621327370000|2021-05-18 08:42:50|10472.6|10462.6|10473|10463|10473.1|10463.1|10472.6|10462.6|4
1621327380000|2021-05-18 08:43:00|10473.1|10463.1|10473.1|10463.1|10473.1|10463.1|10473.1|10463.1|1
1621327400000|2021-05-18 08:43:20|10474.8|10464.8|10474.1|10464.1|10474.8|10464.8|10474.1|10464.1|5
1621327410000|2021-05-18 08:43:30|10474.3|10464.3|10474.3|10464.3|10474.3|10464.3|10474.3|10464.3|1
1621327420000|2021-05-18 08:43:40|10474.6|10464.6|10474.9|10464.9|10474.9|10464.9|10474.6|10464.6|4
1621327430000|2021-05-18 08:43:50|10474.6|10464.6|10474.9|10464.9|10474.9|10464.9|10474.6|10464.6|4
1621327440000|2021-05-18 08:44:00|10475.1|10465.1|10475.1|10465.1|10475.1|10465.1|10475.1|10465.1|1
1621327450000|2021-05-18 08:44:10|10474.9|10464.9|10474.9|10464.9|10474.9|10464.9|10474.9|10464.9|1
1621327470000|2021-05-18 08:44:30|10475.1|10465.1|10476.9|10466.9|10476.9|10466.9|10475.1|10465.1|2
1621327490000|2021-05-18 08:44:50|10477.1|10467.1|10477.6|10467.6|10477.6|10467.6|10477.1|10467.1|3
1621327500000|2021-05-18 08:45:00|10478.1|10468.1|10478.1|10468.1|10478.1|10468.1|10478.1|10468.1|1
1621327510000|2021-05-18 08:45:10|10478.4|10468.4|10479.6|10469.6|10479.6|10469.6|10478.4|10468.4|3
1621327540000|2021-05-18 08:45:40|10479.4|10469.4|10479.1|10469.1|10479.4|10469.4|10479.1|10469.1|3
1621327570000|2021-05-18 08:46:10|10479|10469|10478.9|10468.9|10479.6|10469.6|10478.9|10468.9|4
1621327580000|2021-05-18 08:46:20|10479|10469|10479|10469|10479|10469|10479|10469|1
1621327590000|2021-05-18 08:46:30|10479.3|10469.3|10479.6|10469.6|10479.9|10469.9|10479.3|10469.3|4
1621327600000|2021-05-18 08:46:40|10479.9|10469.9|10480.5|10470.5|10480.5|10470.5|10479.9|10469.9|2
1621327610000|2021-05-18 08:46:50|10481.3|10471.3|10481.4|10471.4|10481.4|10471.4|10480.8|10470.8|5
1621327620000|2021-05-18 08:47:00|10480.4|10470.4|10480|10470|10480.4|10470.4|10479.8|10469.8|3
1621327630000|2021-05-18 08:47:10|10479.8|10469.8|10479.8|10469.8|10479.9|10469.9|10479.8|10469.8|3
1621327640000|2021-05-18 08:47:20|10480|10470|10483.9|10473.9|10483.9|10473.9|10480|10470|2
1621327660000|2021-05-18 08:47:40|10484.8|10474.8|10484.3|10474.3|10484.8|10474.8|10484.3|10474.3|4
1621327670000|2021-05-18 08:47:50|10483.9|10473.9|10483.9|10473.9|10483.9|10473.9|10483.9|10473.9|1
1621327680000|2021-05-18 08:48:00|10484.3|10474.3|10484.3|10474.3|10484.4|10474.4|10483.8|10473.8|6
1621327700000|2021-05-18 08:48:20|10484.6|10474.6|10484.4|10474.4|10485.3|10475.3|10484.4|10474.4|5
1621327710000|2021-05-18 08:48:30|10484.6|10474.6|10485.3|10475.3|10485.3|10475.3|10484.6|10474.6|4
1621327720000|2021-05-18 08:48:40|10485|10475|10484.4|10474.4|10485|10475|10483.5|10473.5|5
1621327730000|2021-05-18 08:48:50|10484.5|10474.5|10484.5|10474.5|10484.5|10474.5|10484.5|10474.5|1
1621327740000|2021-05-18 08:49:00|10484.8|10474.8|10484.5|10474.5|10484.8|10474.8|10484.5|10474.5|2
1621327750000|2021-05-18 08:49:10|10484.8|10474.8|10484.9|10474.9|10484.9|10474.9|10484.8|10474.8|2
1621327760000|2021-05-18 08:49:20|10484.6|10474.6|10484.4|10474.4|10484.6|10474.6|10484.4|10474.4|2
1621327780000|2021-05-18 08:49:40|10484.6|10474.6|10484.5|10474.5|10484.9|10474.9|10484.5|10474.5|3
1621327790000|2021-05-18 08:49:50|10484.3|10474.3|10484.3|10474.3|10484.3|10474.3|10484.3|10474.3|1
1621327800000|2021-05-18 08:50:00|10484.4|10474.4|10483.8|10473.8|10484.4|10474.4|10483.8|10473.8|3
1621327810000|2021-05-18 08:50:10|10483.5|10473.5|10482.6|10472.6|10483.5|10473.5|10482.6|10472.6|3
1621327840000|2021-05-18 08:50:40|10482.8|10472.8|10483.4|10473.4|10483.4|10473.4|10482.8|10472.8|2
1621327850000|2021-05-18 08:50:50|10483.5|10473.5|10484.3|10474.3|10484.3|10474.3|10483.5|10473.5|4
1621327860000|2021-05-18 08:51:00|10484.1|10474.1|10484.1|10474.1|10484.5|10474.5|10483.9|10473.9|5
1621327870000|2021-05-18 08:51:10|10484.5|10474.5|10483.9|10473.9|10484.5|10474.5|10483.9|10473.9|3
1621327880000|2021-05-18 08:51:20|10483.5|10473.5|10484.5|10474.5|10484.5|10474.5|10483.5|10473.5|4
1621327900000|2021-05-18 08:51:40|10484.9|10474.9|10484.9|10474.9|10484.9|10474.9|10484.9|10474.9|1
1621327910000|2021-05-18 08:51:50|10484.8|10474.8|10484.6|10474.6|10484.8|10474.8|10484.5|10474.5|3
1621327940000|2021-05-18 08:52:20|10484.5|10474.5|10483.5|10473.5|10484.5|10474.5|10483.5|10473.5|4
1621327950000|2021-05-18 08:52:30|10483.4|10473.4|10482.8|10472.8|10483.5|10473.5|10482.8|10472.8|4
1621327960000|2021-05-18 08:52:40|10483.4|10473.4|10482.8|10472.8|10483.4|10473.4|10482.8|10472.8|2
1621327970000|2021-05-18 08:52:50|10482.1|10472.1|10481.8|10471.8|10482.1|10472.1|10481.1|10471.1|4
1621327980000|2021-05-18 08:53:00|10481.6|10471.6|10481.6|10471.6|10481.6|10471.6|10481.6|10471.6|1
1621327990000|2021-05-18 08:53:10|10480.8|10470.8|10479.3|10469.3|10480.8|10470.8|10479.3|10469.3|4
1621328000000|2021-05-18 08:53:20|10480|10470|10480|10470|10480|10470|10480|10470|1
1621328010000|2021-05-18 08:53:30|10480.4|10470.4|10481.1|10471.1|10481.4|10471.4|10480.4|10470.4|7
1621328020000|2021-05-18 08:53:40|10481.4|10471.4|10482.6|10472.6|10482.6|10472.6|10481.4|10471.4|3
1621328030000|2021-05-18 08:53:50|10483|10473|10483.1|10473.1|10483.1|10473.1|10483|10473|2
1621328040000|2021-05-18 08:54:00|10483.3|10473.3|10483.5|10473.5|10484.6|10474.6|10483.3|10473.3|4
1621328050000|2021-05-18 08:54:10|10483.3|10473.3|10481.8|10471.8|10483.3|10473.3|10481.8|10471.8|5
1621328070000|2021-05-18 08:54:30|10482.3|10472.3|10483.1|10473.1|10483.1|10473.1|10482.3|10472.3|4
1621328080000|2021-05-18 08:54:40|10483.4|10473.4|10484.1|10474.1|10484.1|10474.1|10483.4|10473.4|2
1621328100000|2021-05-18 08:55:00|10484|10474|10484|10474|10484|10474|10484|10474|1
1621328110000|2021-05-18 08:55:10|10483.8|10473.8|10483.1|10473.1|10483.8|10473.8|10483.1|10473.1|2
1621328120000|2021-05-18 08:55:20|10483.4|10473.4|10484.1|10474.1|10484.4|10474.4|10483.4|10473.4|4
1621328130000|2021-05-18 08:55:30|10484|10474|10483.5|10473.5|10484|10474|10483.4|10473.4|5
1621328140000|2021-05-18 08:55:40|10483.8|10473.8|10484.1|10474.1|10484.1|10474.1|10483.6|10473.6|5
1621328150000|2021-05-18 08:55:50|10484.4|10474.4|10484.4|10474.4|10484.4|10474.4|10484.4|10474.4|1
1621328170000|2021-05-18 08:56:10|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|1
1621328190000|2021-05-18 08:56:30|10483.6|10473.6|10482.8|10472.8|10483.6|10473.6|10482.8|10472.8|4
1621328200000|2021-05-18 08:56:40|10482.1|10472.1|10482|10472|10482.1|10472.1|10482|10472|2
1621328210000|2021-05-18 08:56:50|10482.4|10472.4|10482.4|10472.4|10482.4|10472.4|10482.4|10472.4|1
1621328230000|2021-05-18 08:57:10|10482.6|10472.6|10482.9|10472.9|10482.9|10472.9|10482.6|10472.6|2
1621328240000|2021-05-18 08:57:20|10483|10473|10481.9|10471.9|10483|10473|10481.9|10471.9|4
1621328250000|2021-05-18 08:57:30|10481.8|10471.8|10481.4|10471.4|10481.8|10471.8|10481.4|10471.4|2
1621328260000|2021-05-18 08:57:40|10481.3|10471.3|10480.4|10470.4|10481.3|10471.3|10480.4|10470.4|2
1621328270000|2021-05-18 08:57:50|10480.6|10470.6|10480.9|10470.9|10480.9|10470.9|10480.6|10470.6|2
1621328280000|2021-05-18 08:58:00|10480.8|10470.8|10480.8|10470.8|10480.8|10470.8|10480.8|10470.8|1
1621328290000|2021-05-18 08:58:10|10480.6|10470.6|10480.6|10470.6|10480.6|10470.6|10480.6|10470.6|1
1621328310000|2021-05-18 08:58:30|10480.5|10470.5|10480.1|10470.1|10480.5|10470.5|10480.1|10470.1|2
1621328320000|2021-05-18 08:58:40|10480.3|10470.3|10481.4|10471.4|10481.4|10471.4|10480.3|10470.3|3
1621328330000|2021-05-18 08:58:50|10481|10471|10481|10471|10481|10471|10481|10471|1
1621328350000|2021-05-18 08:59:10|10480.9|10470.9|10481.5|10471.5|10481.5|10471.5|10480.9|10470.9|3
1621328360000|2021-05-18 08:59:20|10481.3|10471.3|10481.6|10471.6|10481.6|10471.6|10481|10471|4
1621328370000|2021-05-18 08:59:30|10482.1|10472.1|10483.9|10473.9|10483.9|10473.9|10481.5|10471.5|11
1621328380000|2021-05-18 08:59:40|10483.6|10473.6|10482.8|10472.8|10483.6|10473.6|10482.1|10472.1|8
1621328390000|2021-05-18 08:59:50|10483|10473|10483.1|10473.1|10483.3|10473.3|10483|10473|4
1621328400000|2021-05-18 09:00:00|10483|10473|10482.8|10472.8|10483|10473|10479.5|10469.5|16
1621328410000|2021-05-18 09:00:10|10482.6|10472.6|10483|10473|10483|10473|10482.6|10472.6|3
1621328420000|2021-05-18 09:00:20|10482.9|10472.9|10481.8|10471.8|10482.9|10472.9|10481.5|10471.5|5
1621328430000|2021-05-18 09:00:30|10481.9|10471.9|10481.9|10471.9|10482.6|10472.6|10481.9|10471.9|4
1621328440000|2021-05-18 09:00:40|10482.1|10472.1|10481|10471|10482.9|10472.9|10481|10471|6
1621328450000|2021-05-18 09:00:50|10481.1|10471.1|10482.4|10472.4|10482.6|10472.6|10481.1|10471.1|7
1621328460000|2021-05-18 09:01:00|10482|10472|10481.4|10471.4|10482|10472|10480.9|10470.9|4
1621328480000|2021-05-18 09:01:20|10482.5|10472.5|10482.6|10472.6|10483|10473|10482.5|10472.5|5
1621328490000|2021-05-18 09:01:30|10482.5|10472.5|10481.9|10471.9|10482.5|10472.5|10481.6|10471.6|6
1621328500000|2021-05-18 09:01:40|10482.5|10472.5|10482.5|10472.5|10483.5|10473.5|10482.5|10472.5|10
1621328510000|2021-05-18 09:01:50|10482|10472|10480.5|10470.5|10482|10472|10480.5|10470.5|4
1621328520000|2021-05-18 09:02:00|10480.3|10470.3|10479.6|10469.6|10480.3|10470.3|10479.6|10469.6|5
1621328540000|2021-05-18 09:02:20|10479.8|10469.8|10477.5|10467.5|10479.8|10469.8|10477.3|10467.3|6
1621328550000|2021-05-18 09:02:30|10477.9|10467.9|10478|10468|10478|10468|10477.6|10467.6|4
1621328560000|2021-05-18 09:02:40|10478.3|10468.3|10478.1|10468.1|10478.9|10468.9|10478.1|10468.1|9
1621328570000|2021-05-18 09:02:50|10478.6|10468.6|10478.6|10468.6|10478.6|10468.6|10478.1|10468.1|5
1621328580000|2021-05-18 09:03:00|10478.1|10468.1|10476.1|10466.1|10478.1|10468.1|10476.1|10466.1|6
1621328590000|2021-05-18 09:03:10|10476|10466|10475.5|10465.5|10476.5|10466.5|10475.5|10465.5|3
1621328600000|2021-05-18 09:03:20|10475.4|10465.4|10478|10468|10478.3|10468.3|10475.4|10465.4|8
1621328610000|2021-05-18 09:03:30|10477.6|10467.6|10478|10468|10478|10468|10477.6|10467.6|3
1621328630000|2021-05-18 09:03:50|10478.3|10468.3|10479.5|10469.5|10479.8|10469.8|10478.3|10468.3|7
1621328640000|2021-05-18 09:04:00|10479.8|10469.8|10480.3|10470.3|10480.4|10470.4|10479.8|10469.8|3
1621328660000|2021-05-18 09:04:20|10480.5|10470.5|10481.4|10471.4|10481.4|10471.4|10480.5|10470.5|3
1621328670000|2021-05-18 09:04:30|10481.9|10471.9|10482.6|10472.6|10482.6|10472.6|10481.9|10471.9|4
1621328690000|2021-05-18 09:04:50|10481.9|10471.9|10482.1|10472.1|10482.1|10472.1|10481.9|10471.9|4
1621328700000|2021-05-18 09:05:00|10482.3|10472.3|10484|10474|10484|10474|10482.3|10472.3|3
1621328710000|2021-05-18 09:05:10|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|1
1621328720000|2021-05-18 09:05:20|10483.6|10473.6|10482.9|10472.9|10483.6|10473.6|10482.9|10472.9|6
1621328730000|2021-05-18 09:05:30|10483.1|10473.1|10482.9|10472.9|10483.1|10473.1|10482.9|10472.9|2
1621328740000|2021-05-18 09:05:40|10483.1|10473.1|10482.9|10472.9|10483.1|10473.1|10482.9|10472.9|2
1621328750000|2021-05-18 09:05:50|10483.1|10473.1|10483.1|10473.1|10483.1|10473.1|10482.9|10472.9|3
1621328760000|2021-05-18 09:06:00|10483.3|10473.3|10483.6|10473.6|10483.6|10473.6|10483.3|10473.3|3
1621328800000|2021-05-18 09:06:40|10482.9|10472.9|10482.9|10472.9|10482.9|10472.9|10482.9|10472.9|1
1621328810000|2021-05-18 09:06:50|10483|10473|10483.3|10473.3|10483.3|10473.3|10483|10473|2
1621328820000|2021-05-18 09:07:00|10483.5|10473.5|10482.9|10472.9|10483.6|10473.6|10482.9|10472.9|3
1621328830000|2021-05-18 09:07:10|10483.3|10473.3|10483.3|10473.3|10483.3|10473.3|10483.3|10473.3|1
1621328840000|2021-05-18 09:07:20|10482.9|10472.9|10482.9|10472.9|10482.9|10472.9|10482.9|10472.9|1
1621328860000|2021-05-18 09:07:40|10483.1|10473.1|10483.1|10473.1|10483.1|10473.1|10483.1|10473.1|1
1621328890000|2021-05-18 09:08:10|10482.9|10472.9|10482.9|10472.9|10482.9|10472.9|10482.9|10472.9|1
1621328900000|2021-05-18 09:08:20|10482.8|10472.8|10482.6|10472.6|10482.8|10472.8|10482.6|10472.6|2
1621328920000|2021-05-18 09:08:40|10482.1|10472.1|10482|10472|10482.1|10472.1|10482|10472|2
1621328930000|2021-05-18 09:08:50|10482.3|10472.3|10482.3|10472.3|10482.3|10472.3|10482.3|10472.3|1
1621328940000|2021-05-18 09:09:00|10482.1|10472.1|10482|10472|10482.1|10472.1|10482|10472|2
1621328950000|2021-05-18 09:09:10|10481.6|10471.6|10479.4|10469.4|10481.6|10471.6|10479.4|10469.4|3
1621328970000|2021-05-18 09:09:30|10479.8|10469.8|10481.4|10471.4|10481.4|10471.4|10479.8|10469.8|2
1621328990000|2021-05-18 09:09:50|10481.8|10471.8|10481.6|10471.6|10482|10472|10481.6|10471.6|4
1621329000000|2021-05-18 09:10:00|10481.9|10471.9|10481.9|10471.9|10481.9|10471.9|10481.9|10471.9|1
1621329010000|2021-05-18 09:10:10|10482|10472|10481.6|10471.6|10482|10472|10481.6|10471.6|2
1621329030000|2021-05-18 09:10:30|10481.9|10471.9|10481.9|10471.9|10481.9|10471.9|10481.9|10471.9|1
1621329050000|2021-05-18 09:10:50|10481.8|10471.8|10481.8|10471.8|10481.8|10471.8|10481.8|10471.8|1
1621329060000|2021-05-18 09:11:00|10481.6|10471.6|10479.9|10469.9|10481.6|10471.6|10479.9|10469.9|3
1621329070000|2021-05-18 09:11:10|10479.8|10469.8|10479.8|10469.8|10479.8|10469.8|10479.8|10469.8|1
1621329090000|2021-05-18 09:11:30|10479.6|10469.6|10479.6|10469.6|10479.6|10469.6|10479.6|10469.6|1
1621329100000|2021-05-18 09:11:40|10479.8|10469.8|10479.8|10469.8|10479.8|10469.8|10479.8|10469.8|1
1621329110000|2021-05-18 09:11:50|10479.3|10469.3|10476.9|10466.9|10479.3|10469.3|10476.9|10466.9|7
1621329120000|2021-05-18 09:12:00|10476.3|10466.3|10476.4|10466.4|10476.4|10466.4|10476.3|10466.3|2
1621329140000|2021-05-18 09:12:20|10476.3|10466.3|10476.4|10466.4|10476.4|10466.4|10476.3|10466.3|2
1621329150000|2021-05-18 09:12:30|10476.3|10466.3|10475.8|10465.8|10476.3|10466.3|10475.8|10465.8|2
1621329160000|2021-05-18 09:12:40|10475.5|10465.5|10473.1|10463.1|10475.5|10465.5|10473.1|10463.1|4
1621329170000|2021-05-18 09:12:50|10473|10463|10472.9|10462.9|10473|10463|10472.8|10462.8|3
1621329190000|2021-05-18 09:13:10|10473|10463|10473|10463|10473|10463|10473|10463|1
1621329200000|2021-05-18 09:13:20|10472.9|10462.9|10472.9|10462.9|10472.9|10462.9|10472.9|10462.9|1
1621329210000|2021-05-18 09:13:30|10473|10463|10473|10463|10473|10463|10473|10463|1
1621329220000|2021-05-18 09:13:40|10473.3|10463.3|10473.4|10463.4|10473.8|10463.8|10473.3|10463.3|4
1621329230000|2021-05-18 09:13:50|10474.5|10464.5|10472.8|10462.8|10474.5|10464.5|10472.6|10462.6|3
1621329260000|2021-05-18 09:14:20|10472.6|10462.6|10472.6|10462.6|10472.6|10462.6|10472.6|10462.6|1
1621329270000|2021-05-18 09:14:30|10472.8|10462.8|10472.8|10462.8|10472.8|10462.8|10472.8|10462.8|1
1621329280000|2021-05-18 09:14:40|10472.6|10462.6|10471.5|10461.5|10472.6|10462.6|10471.5|10461.5|4
1621329290000|2021-05-18 09:14:50|10470.8|10460.8|10470.8|10460.8|10470.8|10460.8|10470.8|10460.8|1
1621329300000|2021-05-18 09:15:00|10470.4|10460.4|10470.9|10460.9|10470.9|10460.9|10470.4|10460.4|2
1621329310000|2021-05-18 09:15:10|10470.5|10460.5|10469.3|10459.3|10470.5|10460.5|10469.3|10459.3|2
1621329320000|2021-05-18 09:15:20|10469.9|10459.9|10469.6|10459.6|10471.6|10461.6|10469.6|10459.6|9
1621329340000|2021-05-18 09:15:40|10468.8|10458.8|10469.6|10459.6|10469.6|10459.6|10468.8|10458.8|2
1621329350000|2021-05-18 09:15:50|10469.4|10459.4|10467.9|10457.9|10469.4|10459.4|10467.9|10457.9|4
1621329360000|2021-05-18 09:16:00|10467.4|10457.4|10467.4|10457.4|10467.4|10457.4|10467.4|10457.4|1
1621329370000|2021-05-18 09:16:10|10467.3|10457.3|10467.1|10457.1|10467.3|10457.3|10466.8|10456.8|3
1621329380000|2021-05-18 09:16:20|10467.4|10457.4|10467|10457|10467.4|10457.4|10467|10457|3
1621329390000|2021-05-18 09:16:30|10467.1|10457.1|10468.6|10458.6|10468.6|10458.6|10467.1|10457.1|5
1621329400000|2021-05-18 09:16:40|10468.8|10458.8|10469.6|10459.6|10469.6|10459.6|10468.8|10458.8|4
1621329410000|2021-05-18 09:16:50|10469.8|10459.8|10469.1|10459.1|10470.1|10460.1|10469.1|10459.1|4
1621329420000|2021-05-18 09:17:00|10470.5|10460.5|10470.4|10460.4|10470.5|10460.5|10470.4|10460.4|2
1621329430000|2021-05-18 09:17:10|10470.5|10460.5|10470.3|10460.3|10470.6|10460.6|10470|10460|4
1621329440000|2021-05-18 09:17:20|10470.9|10460.9|10471.8|10461.8|10471.8|10461.8|10470.9|10460.9|4
1621329450000|2021-05-18 09:17:30|10471.6|10461.6|10471.5|10461.5|10471.6|10461.6|10471.5|10461.5|2
1621329460000|2021-05-18 09:17:40|10471.1|10461.1|10467.5|10457.5|10471.1|10461.1|10467.5|10457.5|6
1621329470000|2021-05-18 09:17:50|10467.4|10457.4|10467.1|10457.1|10467.4|10457.4|10467.1|10457.1|3
1621329480000|2021-05-18 09:18:00|10467.3|10457.3|10467.9|10457.9|10467.9|10457.9|10467|10457|7
1621329490000|2021-05-18 09:18:10|10468.5|10458.5|10468.3|10458.3|10468.5|10458.5|10467.6|10457.6|5
1621329500000|2021-05-18 09:18:20|10467.4|10457.4|10468.9|10458.9|10468.9|10458.9|10467.4|10457.4|3
1621329510000|2021-05-18 09:18:30|10469|10459|10469|10459|10469|10459|10469|10459|1
1621329520000|2021-05-18 09:18:40|10469.4|10459.4|10469.4|10459.4|10469.5|10459.5|10468.8|10458.8|6
1621329530000|2021-05-18 09:18:50|10469.5|10459.5|10470.6|10460.6|10470.6|10460.6|10469.5|10459.5|4
1621329550000|2021-05-18 09:19:10|10470.9|10460.9|10471.4|10461.4|10471.4|10461.4|10470.4|10460.4|4
1621329570000|2021-05-18 09:19:30|10470.9|10460.9|10471.3|10461.3|10471.3|10461.3|10470.9|10460.9|2
1621329580000|2021-05-18 09:19:40|10471.4|10461.4|10473.8|10463.8|10474.3|10464.3|10471.4|10461.4|4
1621329590000|2021-05-18 09:19:50|10473.6|10463.6|10473.6|10463.6|10473.6|10463.6|10473.6|10463.6|1
1621329600000|2021-05-18 09:20:00|10473.8|10463.8|10474|10464|10474|10464|10473.8|10463.8|4
1621329610000|2021-05-18 09:20:10|10474.3|10464.3|10473.9|10463.9|10475.5|10465.5|10472.8|10462.8|9
1621329630000|2021-05-18 09:20:30|10474|10464|10474.8|10464.8|10474.9|10464.9|10474|10464|3
1621329640000|2021-05-18 09:20:40|10474.9|10464.9|10475.3|10465.3|10475.3|10465.3|10474.9|10464.9|2
1621329650000|2021-05-18 09:20:50|10475.5|10465.5|10474.6|10464.6|10475.5|10465.5|10474.6|10464.6|3
1621329660000|2021-05-18 09:21:00|10475|10465|10474.6|10464.6|10475|10465|10474.6|10464.6|2
1621329680000|2021-05-18 09:21:20|10475.3|10465.3|10477.4|10467.4|10477.4|10467.4|10475.3|10465.3|6
1621329690000|2021-05-18 09:21:30|10477.3|10467.3|10477.1|10467.1|10477.3|10467.3|10477.1|10467.1|2
1621329700000|2021-05-18 09:21:40|10476.4|10466.4|10476.1|10466.1|10476.4|10466.4|10476.1|10466.1|4
1621329710000|2021-05-18 09:21:50|10476|10466|10473.9|10463.9|10476|10466|10473.9|10463.9|4
1621329720000|2021-05-18 09:22:00|10473.6|10463.6|10473.4|10463.4|10473.6|10463.6|10472.6|10462.6|6
1621329750000|2021-05-18 09:22:30|10473.3|10463.3|10473.4|10463.4|10473.4|10463.4|10473.3|10463.3|2
1621329760000|2021-05-18 09:22:40|10473.9|10463.9|10474|10464|10474|10464|10473.9|10463.9|2
1621329770000|2021-05-18 09:22:50|10473.9|10463.9|10473.9|10463.9|10473.9|10463.9|10473.9|10463.9|1
1621329780000|2021-05-18 09:23:00|10473.8|10463.8|10473.8|10463.8|10473.8|10463.8|10473.8|10463.8|1
1621329800000|2021-05-18 09:23:20|10474.4|10464.4|10474|10464|10474.4|10464.4|10474|10464|2
1621329810000|2021-05-18 09:23:30|10474.1|10464.1|10474.1|10464.1|10474.1|10464.1|10474.1|10464.1|1
1621329860000|2021-05-18 09:24:20|10474.3|10464.3|10476|10466|10476|10466|10474.3|10464.3|2
1621329890000|2021-05-18 09:24:50|10475.9|10465.9|10476|10466|10476|10466|10475.9|10465.9|2
1621329900000|2021-05-18 09:25:00|10475.9|10465.9|10476.3|10466.3|10476.3|10466.3|10475.9|10465.9|3
1621329910000|2021-05-18 09:25:10|10476|10466|10476|10466|10476.3|10466.3|10476|10466|5
1621329920000|2021-05-18 09:25:20|10475.9|10465.9|10475.4|10465.4|10475.9|10465.9|10474.9|10464.9|5
1621329930000|2021-05-18 09:25:30|10475.6|10465.6|10476.3|10466.3|10476.3|10466.3|10475.6|10465.6|3
1621329940000|2021-05-18 09:25:40|10476.5|10466.5|10475.9|10465.9|10476.5|10466.5|10475.9|10465.9|4
1621329950000|2021-05-18 09:25:50|10475.5|10465.5|10475.4|10465.4|10475.5|10465.5|10475.4|10465.4|2
1621329960000|2021-05-18 09:26:00|10475.5|10465.5|10476|10466|10476|10466|10475.5|10465.5|3
1621329980000|2021-05-18 09:26:20|10475.6|10465.6|10475.6|10465.6|10475.6|10465.6|10475.6|10465.6|1
1621329990000|2021-05-18 09:26:30|10475.4|10465.4|10475.4|10465.4|10475.4|10465.4|10475.4|10465.4|1
1621330000000|2021-05-18 09:26:40|10475.5|10465.5|10475.4|10465.4|10475.5|10465.5|10475.4|10465.4|2
1621330010000|2021-05-18 09:26:50|10475.5|10465.5|10475.6|10465.6|10475.6|10465.6|10475.3|10465.3|5
1621330030000|2021-05-18 09:27:10|10475.5|10465.5|10475.5|10465.5|10475.5|10465.5|10475.3|10465.3|3
1621330040000|2021-05-18 09:27:20|10475.3|10465.3|10474.5|10464.5|10475.3|10465.3|10474.5|10464.5|4
1621330050000|2021-05-18 09:27:30|10474.4|10464.4|10474.4|10464.4|10474.4|10464.4|10474.4|10464.4|1
1621330060000|2021-05-18 09:27:40|10474|10464|10474|10464|10474|10464|10474|10464|1
1621330070000|2021-05-18 09:27:50|10473.8|10463.8|10474.8|10464.8|10474.8|10464.8|10473.8|10463.8|3
1621330080000|2021-05-18 09:28:00|10474.6|10464.6|10474.1|10464.1|10474.6|10464.6|10474.1|10464.1|2
1621330090000|2021-05-18 09:28:10|10474|10464|10474.1|10464.1|10474.1|10464.1|10474|10464|2
1621330100000|2021-05-18 09:28:20|10474|10464|10473.6|10463.6|10474.1|10464.1|10473.6|10463.6|5
1621330110000|2021-05-18 09:28:30|10473.8|10463.8|10473.5|10463.5|10473.8|10463.8|10473.5|10463.5|2
1621330120000|2021-05-18 09:28:40|10471.9|10461.9|10472.3|10462.3|10472.3|10462.3|10471.9|10461.9|3
1621330130000|2021-05-18 09:28:50|10472.8|10462.8|10470.8|10460.8|10472.8|10462.8|10470.8|10460.8|4
1621330140000|2021-05-18 09:29:00|10469.9|10459.9|10467.9|10457.9|10469.9|10459.9|10467.9|10457.9|5
1621330150000|2021-05-18 09:29:10|10467.6|10457.6|10467.9|10457.9|10467.9|10457.9|10466.3|10456.3|6
1621330160000|2021-05-18 09:29:20|10467.6|10457.6|10467.3|10457.3|10467.6|10457.6|10467.3|10457.3|3
1621330170000|2021-05-18 09:29:30|10466.9|10456.9|10466.3|10456.3|10467.4|10457.4|10466.3|10456.3|6
1621330180000|2021-05-18 09:29:40|10466.4|10456.4|10466.4|10456.4|10466.4|10456.4|10466.4|10456.4|1
1621330190000|2021-05-18 09:29:50|10465.8|10455.8|10467.3|10457.3|10467.3|10457.3|10465.8|10455.8|4
1621330200000|2021-05-18 09:30:00|10467.8|10457.8|10467.1|10457.1|10467.8|10457.8|10467|10457|6
1621330220000|2021-05-18 09:30:20|10467|10457|10466.9|10456.9|10467|10457|10466.9|10456.9|2
1621330230000|2021-05-18 09:30:30|10467.4|10457.4|10467.4|10457.4|10467.4|10457.4|10467.4|10457.4|1
1621330250000|2021-05-18 09:30:50|10467.5|10457.5|10467.5|10457.5|10467.5|10457.5|10467.5|10457.5|1
1621330260000|2021-05-18 09:31:00|10467.8|10457.8|10468.5|10458.5|10468.5|10458.5|10467.4|10457.4|3
1621330300000|2021-05-18 09:31:40|10468.4|10458.4|10463|10453|10468.4|10458.4|10463|10453|7
1621330310000|2021-05-18 09:31:50|10462.8|10452.8|10462.6|10452.6|10462.8|10452.8|10462.6|10452.6|2
1621330320000|2021-05-18 09:32:00|10462.3|10452.3|10462|10452|10462.3|10452.3|10462|10452|2
1621330350000|2021-05-18 09:32:30|10463|10453|10464.6|10454.6|10464.6|10454.6|10463|10453|2
1621330360000|2021-05-18 09:32:40|10464.5|10454.5|10464.5|10454.5|10464.5|10454.5|10464.5|10454.5|1
1621330370000|2021-05-18 09:32:50|10464.6|10454.6|10465.1|10455.1|10465.1|10455.1|10464.6|10454.6|2
1621330380000|2021-05-18 09:33:00|10464.8|10454.8|10464.8|10454.8|10464.8|10454.8|10464.6|10454.6|3
1621330390000|2021-05-18 09:33:10|10465|10455|10465.6|10455.6|10466.3|10456.3|10465|10455|5
1621330400000|2021-05-18 09:33:20|10465.8|10455.8|10464.8|10454.8|10465.8|10455.8|10464.5|10454.5|9
1621330410000|2021-05-18 09:33:30|10464.6|10454.6|10466.8|10456.8|10467.1|10457.1|10463.9|10453.9|8
1621330420000|2021-05-18 09:33:40|10467.1|10457.1|10467.1|10457.1|10467.1|10457.1|10467.1|10457.1|1
1621330430000|2021-05-18 09:33:50|10467.6|10457.6|10467.8|10457.8|10467.8|10457.8|10467.1|10457.1|6
1621330440000|2021-05-18 09:34:00|10467.5|10457.5|10467.6|10457.6|10467.9|10457.9|10467.5|10457.5|3
1621330450000|2021-05-18 09:34:10|10467.5|10457.5|10469|10459|10469.4|10459.4|10467.5|10457.5|4
1621330460000|2021-05-18 09:34:20|10469.1|10459.1|10469|10459|10469.1|10459.1|10469|10459|2
1621330470000|2021-05-18 09:34:30|10468.8|10458.8|10469.3|10459.3|10469.3|10459.3|10468.6|10458.6|5
1621330480000|2021-05-18 09:34:40|10470.1|10460.1|10471.1|10461.1|10471.4|10461.4|10469.9|10459.9|5
1621330490000|2021-05-18 09:34:50|10471.4|10461.4|10471.4|10461.4|10471.6|10461.6|10471.4|10461.4|3
1621330500000|2021-05-18 09:35:00|10471.6|10461.6|10471.6|10461.6|10471.6|10461.6|10471.6|10461.6|1
1621330510000|2021-05-18 09:35:10|10471.4|10461.4|10469.8|10459.8|10471.4|10461.4|10469.8|10459.8|6
1621330520000|2021-05-18 09:35:20|10470.1|10460.1|10470.9|10460.9|10471.4|10461.4|10470.1|10460.1|5
1621330570000|2021-05-18 09:36:10|10470.8|10460.8|10470.9|10460.9|10470.9|10460.9|10470.8|10460.8|2
1621330580000|2021-05-18 09:36:20|10471.1|10461.1|10471.1|10461.1|10471.1|10461.1|10471.1|10461.1|1
1621330590000|2021-05-18 09:36:30|10470.9|10460.9|10471.1|10461.1|10471.1|10461.1|10470.9|10460.9|2
1621330600000|2021-05-18 09:36:40|10471|10461|10471|10461|10471|10461|10471|10461|1
1621330610000|2021-05-18 09:36:50|10470.8|10460.8|10470.8|10460.8|10470.8|10460.8|10470.8|10460.8|1
1621330620000|2021-05-18 09:37:00|10470.9|10460.9|10470.9|10460.9|10470.9|10460.9|10470.9|10460.9|1
1621330650000|2021-05-18 09:37:30|10471.4|10461.4|10471.6|10461.6|10471.6|10461.6|10471.4|10461.4|4
1621330660000|2021-05-18 09:37:40|10471.4|10461.4|10473.3|10463.3|10473.3|10463.3|10471.4|10461.4|2
1621330670000|2021-05-18 09:37:50|10473.1|10463.1|10472.9|10462.9|10473.1|10463.1|10472.9|10462.9|2
1621330690000|2021-05-18 09:38:10|10473|10463|10473.3|10463.3|10473.3|10463.3|10473|10463|2
1621330710000|2021-05-18 09:38:30|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|10473.5|10463.5|1
1621330750000|2021-05-18 09:39:10|10473|10463|10472.1|10462.1|10473|10463|10472.1|10462.1|3
1621330760000|2021-05-18 09:39:20|10471.8|10461.8|10471.8|10461.8|10471.8|10461.8|10471.8|10461.8|1
1621330790000|2021-05-18 09:39:50|10472.1|10462.1|10472.9|10462.9|10472.9|10462.9|10472.1|10462.1|3
1621330800000|2021-05-18 09:40:00|10472.6|10462.6|10472.1|10462.1|10472.6|10462.6|10472.1|10462.1|4
1621330810000|2021-05-18 09:40:10|10471.8|10461.8|10471.8|10461.8|10471.8|10461.8|10471.8|10461.8|1
1621330830000|2021-05-18 09:40:30|10472.3|10462.3|10472.4|10462.4|10472.4|10462.4|10472.3|10462.3|2
1621330850000|2021-05-18 09:40:50|10472.1|10462.1|10467.6|10457.6|10472.1|10462.1|10467.6|10457.6|3
1621330860000|2021-05-18 09:41:00|10467|10457|10466.9|10456.9|10467.3|10457.3|10466.9|10456.9|6
1621330870000|2021-05-18 09:41:10|10466.4|10456.4|10466.3|10456.3|10466.9|10456.9|10466.3|10456.3|4
1621330890000|2021-05-18 09:41:30|10466.1|10456.1|10466.1|10456.1|10466.1|10456.1|10466.1|10456.1|1
1621330920000|2021-05-18 09:42:00|10466.6|10456.6|10468.1|10458.1|10468.4|10458.4|10466.6|10456.6|3
1621330940000|2021-05-18 09:42:20|10468.4|10458.4|10469.4|10459.4|10469.4|10459.4|10468.1|10458.1|5
1621330950000|2021-05-18 09:42:30|10469.8|10459.8|10470|10460|10470|10460|10469.8|10459.8|2
1621330960000|2021-05-18 09:42:40|10469.8|10459.8|10469.8|10459.8|10469.8|10459.8|10469.8|10459.8|1
1621330970000|2021-05-18 09:42:50|10469.9|10459.9|10471.1|10461.1|10471.1|10461.1|10469.9|10459.9|8
1621330980000|2021-05-18 09:43:00|10470.8|10460.8|10471.3|10461.3|10471.8|10461.8|10470.8|10460.8|6
1621331010000|2021-05-18 09:43:30|10471.4|10461.4|10471|10461|10473|10463|10471|10461|9
1621331020000|2021-05-18 09:43:40|10470.5|10460.5|10470.3|10460.3|10470.5|10460.5|10470.3|10460.3|2
1621331030000|2021-05-18 09:43:50|10470.4|10460.4|10469|10459|10471|10461|10469|10459|7
1621331040000|2021-05-18 09:44:00|10469.6|10459.6|10469.8|10459.8|10469.8|10459.8|10469.6|10459.6|2
1621331050000|2021-05-18 09:44:10|10469.9|10459.9|10470.8|10460.8|10470.8|10460.8|10469.9|10459.9|3
1621331060000|2021-05-18 09:44:20|10471|10461|10470.4|10460.4|10471|10461|10470.1|10460.1|3
1621331080000|2021-05-18 09:44:40|10470.1|10460.1|10470.1|10460.1|10470.1|10460.1|10470|10460|3
1621331090000|2021-05-18 09:44:50|10470|10460|10469.1|10459.1|10470.1|10460.1|10468.6|10458.6|6
1621331100000|2021-05-18 09:45:00|10469.4|10459.4|10469|10459|10469.4|10459.4|10469|10459|3
1621331110000|2021-05-18 09:45:10|10468.5|10458.5|10469|10459|10469|10459|10468.5|10458.5|3
1621331130000|2021-05-18 09:45:30|10469.1|10459.1|10470.1|10460.1|10470.3|10460.3|10469.1|10459.1|4
1621331140000|2021-05-18 09:45:40|10470.4|10460.4|10468.4|10458.4|10470.6|10460.6|10468.4|10458.4|5
1621331150000|2021-05-18 09:45:50|10468.1|10458.1|10468.1|10458.1|10468.1|10458.1|10468.1|10458.1|1
1621331160000|2021-05-18 09:46:00|10468|10458|10468.3|10458.3|10468.3|10458.3|10468|10458|2
1621331180000|2021-05-18 09:46:20|10468.5|10458.5|10469.8|10459.8|10469.8|10459.8|10468.5|10458.5|3
1621331210000|2021-05-18 09:46:50|10469.9|10459.9|10469.9|10459.9|10470.4|10460.4|10469.6|10459.6|5
1621331220000|2021-05-18 09:47:00|10469.6|10459.6|10469.6|10459.6|10470|10460|10469.4|10459.4|7
1621331240000|2021-05-18 09:47:20|10470|10460|10469.4|10459.4|10470|10460|10469.4|10459.4|4
1621331250000|2021-05-18 09:47:30|10469.5|10459.5|10467.5|10457.5|10469.6|10459.6|10467.5|10457.5|8
1621331260000|2021-05-18 09:47:40|10467.6|10457.6|10467.6|10457.6|10467.6|10457.6|10467.6|10457.6|1
1621331270000|2021-05-18 09:47:50|10467.4|10457.4|10467.4|10457.4|10467.4|10457.4|10467.4|10457.4|1
1621331290000|2021-05-18 09:48:10|10466.5|10456.5|10465.9|10455.9|10466.5|10456.5|10465.9|10455.9|2
1621331310000|2021-05-18 09:48:30|10465.6|10455.6|10465.6|10455.6|10465.6|10455.6|10465.6|10455.6|1
1621331320000|2021-05-18 09:48:40|10465.5|10455.5|10464.5|10454.5|10465.5|10455.5|10464.5|10454.5|5
1621331330000|2021-05-18 09:48:50|10464.1|10454.1|10463.9|10453.9|10464.5|10454.5|10463.9|10453.9|4
1621331340000|2021-05-18 09:49:00|10463.4|10453.4|10462.9|10452.9|10463.4|10453.4|10462.6|10452.6|3
1621331350000|2021-05-18 09:49:10|10463|10453|10466.8|10456.8|10466.8|10456.8|10463|10453|7
1621331360000|2021-05-18 09:49:20|10466.5|10456.5|10466.4|10456.4|10466.5|10456.5|10466.4|10456.4|2
1621331370000|2021-05-18 09:49:30|10466.5|10456.5|10467.3|10457.3|10467.3|10457.3|10466.5|10456.5|2
1621331380000|2021-05-18 09:49:40|10467.1|10457.1|10466.6|10456.6|10467.1|10457.1|10466.6|10456.6|2
1621331390000|2021-05-18 09:49:50|10466.9|10456.9|10469.1|10459.1|10469.9|10459.9|10466.9|10456.9|6
1621331400000|2021-05-18 09:50:00|10468.6|10458.6|10468.6|10458.6|10468.8|10458.8|10467.6|10457.6|9
1621331410000|2021-05-18 09:50:10|10468.8|10458.8|10469.5|10459.5|10469.5|10459.5|10468.8|10458.8|2
1621331440000|2021-05-18 09:50:40|10469.4|10459.4|10469.4|10459.4|10469.4|10459.4|10469.4|10459.4|1
1621331450000|2021-05-18 09:50:50|10469.9|10459.9|10470|10460|10470|10460|10469.9|10459.9|2
1621331460000|2021-05-18 09:51:00|10469.9|10459.9|10468.6|10458.6|10469.9|10459.9|10468.6|10458.6|4
1621331470000|2021-05-18 09:51:10|10468.9|10458.9|10469.5|10459.5|10469.5|10459.5|10468.9|10458.9|4
1621331490000|2021-05-18 09:51:30|10469.4|10459.4|10470|10460|10470|10460|10469.4|10459.4|2
1621331500000|2021-05-18 09:51:40|10469.9|10459.9|10470.4|10460.4|10470.4|10460.4|10469.9|10459.9|2
1621331510000|2021-05-18 09:51:50|10470.5|10460.5|10469.9|10459.9|10470.8|10460.8|10469.9|10459.9|6
1621331520000|2021-05-18 09:52:00|10469.6|10459.6|10469.6|10459.6|10469.6|10459.6|10469.6|10459.6|1
1621331530000|2021-05-18 09:52:10|10469.4|10459.4|10470|10460|10470|10460|10468.9|10458.9|5
1621331540000|2021-05-18 09:52:20|10469.9|10459.9|10470.3|10460.3|10470.3|10460.3|10469.9|10459.9|4
1621331560000|2021-05-18 09:52:40|10470.8|10460.8|10470.6|10460.6|10470.8|10460.8|10469.8|10459.8|6
1621331570000|2021-05-18 09:52:50|10470.8|10460.8|10470.5|10460.5|10470.8|10460.8|10470.5|10460.5|3
1621331580000|2021-05-18 09:53:00|10470.6|10460.6|10470.6|10460.6|10470.6|10460.6|10470.6|10460.6|1
1621331590000|2021-05-18 09:53:10|10472.1|10462.1|10472.8|10462.8|10472.8|10462.8|10471.8|10461.8|4
1621331600000|2021-05-18 09:53:20|10472.4|10462.4|10472.8|10462.8|10472.8|10462.8|10472.4|10462.4|4
1621331620000|2021-05-18 09:53:40|10472.4|10462.4|10473|10463|10473|10463|10472.4|10462.4|3
1621331630000|2021-05-18 09:53:50|10472.8|10462.8|10473|10463|10473|10463|10472.5|10462.5|4
1621331650000|2021-05-18 09:54:10|10472.9|10462.9|10473|10463|10473|10463|10472.6|10462.6|3
1621331660000|2021-05-18 09:54:20|10472.8|10462.8|10473.8|10463.8|10473.8|10463.8|10472.8|10462.8|2
1621331710000|2021-05-18 09:55:10|10473.5|10463.5|10473.6|10463.6|10473.6|10463.6|10473|10463|3
1621331720000|2021-05-18 09:55:20|10473.9|10463.9|10478.6|10468.6|10478.8|10468.8|10473.9|10463.9|4
1621331730000|2021-05-18 09:55:30|10478.5|10468.5|10479.4|10469.4|10479.4|10469.4|10478.1|10468.1|8
1621331740000|2021-05-18 09:55:40|10479|10469|10479.4|10469.4|10480.6|10470.6|10478.9|10468.9|8
1621331750000|2021-05-18 09:55:50|10480.3|10470.3|10480.3|10470.3|10480.6|10470.6|10480|10470|7
1621331760000|2021-05-18 09:56:00|10480|10470|10479|10469|10480|10470|10479|10469|5
1621331780000|2021-05-18 09:56:20|10479.4|10469.4|10479.4|10469.4|10479.4|10469.4|10479.4|10469.4|1
1621331790000|2021-05-18 09:56:30|10479.3|10469.3|10480.3|10470.3|10480.3|10470.3|10479.3|10469.3|3
1621331800000|2021-05-18 09:56:40|10480.1|10470.1|10479.9|10469.9|10480.1|10470.1|10479.9|10469.9|2
1621331810000|2021-05-18 09:56:50|10480.3|10470.3|10480|10470|10480.6|10470.6|10480|10470|3
1621331830000|2021-05-18 09:57:10|10479.9|10469.9|10479|10469|10479.9|10469.9|10478.8|10468.8|6
1621331840000|2021-05-18 09:57:20|10479.4|10469.4|10479.4|10469.4|10479.4|10469.4|10479.4|10469.4|1
1621331850000|2021-05-18 09:57:30|10479.3|10469.3|10479.3|10469.3|10479.3|10469.3|10479.3|10469.3|1
1621331860000|2021-05-18 09:57:40|10478.8|10468.8|10478.8|10468.8|10479.4|10469.4|10478.8|10468.8|3
1621331870000|2021-05-18 09:57:50|10478.9|10468.9|10478.9|10468.9|10478.9|10468.9|10478.9|10468.9|1
1621331890000|2021-05-18 09:58:10|10479.3|10469.3|10478.6|10468.6|10479.3|10469.3|10478.6|10468.6|2
1621331920000|2021-05-18 09:58:40|10478.5|10468.5|10478.3|10468.3|10478.5|10468.5|10478.3|10468.3|2
1621331930000|2021-05-18 09:58:50|10477.9|10467.9|10477.6|10467.6|10477.9|10467.9|10477.6|10467.6|2
1621331940000|2021-05-18 09:59:00|10477.4|10467.4|10477.8|10467.8|10477.8|10467.8|10477.4|10467.4|3
1621331950000|2021-05-18 09:59:10|10477.6|10467.6|10477.5|10467.5|10477.6|10467.6|10477.5|10467.5|2
1621331960000|2021-05-18 09:59:20|10476.6|10466.6|10476.6|10466.6|10476.6|10466.6|10476.6|10466.6|1
1621331970000|2021-05-18 09:59:30|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|10476.5|10466.5|1
1621331990000|2021-05-18 09:59:50|10477.6|10467.6|10478.3|10468.3|10478.3|10468.3|10477.6|10467.6|3
1621332000000|2021-05-18 10:00:00|10477.8|10467.8|10477.8|10467.8|10477.9|10467.9|10477.8|10467.8|3
1621332010000|2021-05-18 10:00:10|10477.5|10467.5|10475.8|10465.8|10477.5|10467.5|10475.8|10465.8|3
1621332020000|2021-05-18 10:00:20|10474.9|10464.9|10477.5|10467.5|10477.5|10467.5|10474.9|10464.9|5
1621332030000|2021-05-18 10:00:30|10477.3|10467.3|10477.5|10467.5|10477.5|10467.5|10477|10467|4
1621332040000|2021-05-18 10:00:40|10477.3|10467.3|10477|10467|10477.3|10467.3|10477|10467|2
1621332050000|2021-05-18 10:00:50|10477.3|10467.3|10477.5|10467.5|10477.5|10467.5|10477.3|10467.3|2
1621332070000|2021-05-18 10:01:10|10477.6|10467.6|10479.8|10469.8|10480.4|10470.4|10477.6|10467.6|4
1621332080000|2021-05-18 10:01:20|10480|10470|10480|10470|10480|10470|10479.8|10469.8|3
1621332090000|2021-05-18 10:01:30|10479.8|10469.8|10479.4|10469.4|10479.9|10469.9|10478.9|10468.9|6
1621332100000|2021-05-18 10:01:40|10479.6|10469.6|10479.9|10469.9|10479.9|10469.9|10479.6|10469.6|2
1621332110000|2021-05-18 10:01:50|10480|10470|10479.3|10469.3|10480|10470|10479|10469|4
1621332120000|2021-05-18 10:02:00|10479.4|10469.4|10480.1|10470.1|10480.4|10470.4|10479.3|10469.3|6
1621332130000|2021-05-18 10:02:10|10480.3|10470.3|10480.5|10470.5|10480.5|10470.5|10480.3|10470.3|2
1621332140000|2021-05-18 10:02:20|10481.8|10471.8|10481|10471|10481.8|10471.8|10481|10471|3
1621332150000|2021-05-18 10:02:30|10481.3|10471.3|10481.4|10471.4|10481.4|10471.4|10481|10471|4
1621332160000|2021-05-18 10:02:40|10481.6|10471.6|10481.5|10471.5|10481.8|10471.8|10481.5|10471.5|3
1621332180000|2021-05-18 10:03:00|10481.4|10471.4|10481.5|10471.5|10481.5|10471.5|10481.3|10471.3|3
1621332190000|2021-05-18 10:03:10|10481.3|10471.3|10481|10471|10481.8|10471.8|10480.9|10470.9|7
1621332200000|2021-05-18 10:03:20|10481.4|10471.4|10481.4|10471.4|10481.5|10471.5|10481.4|10471.4|3
1621332210000|2021-05-18 10:03:30|10481.5|10471.5|10481.5|10471.5|10481.5|10471.5|10481.5|10471.5|1
1621332240000|2021-05-18 10:04:00|10481.8|10471.8|10482.5|10472.5|10482.8|10472.8|10481.8|10471.8|5
1621332250000|2021-05-18 10:04:10|10482.3|10472.3|10482.3|10472.3|10482.5|10472.5|10482.3|10472.3|3
1621332260000|2021-05-18 10:04:20|10482.5|10472.5|10482.8|10472.8|10483.3|10473.3|10482.5|10472.5|5
1621332270000|2021-05-18 10:04:30|10483|10473|10483.3|10473.3|10483.3|10473.3|10483|10473|2
1621332280000|2021-05-18 10:04:40|10483.5|10473.5|10485|10475|10485|10475|10483.5|10473.5|5
1621332300000|2021-05-18 10:05:00|10486.3|10476.3|10486|10476|10486.3|10476.3|10486|10476|2
1621332310000|2021-05-18 10:05:10|10485.4|10475.4|10484|10474|10485.4|10475.4|10484|10474|5
1621332320000|2021-05-18 10:05:20|10484.1|10474.1|10484.6|10474.6|10484.6|10474.6|10484.1|10474.1|4
1621332350000|2021-05-18 10:05:50|10484.9|10474.9|10485.1|10475.1|10485.1|10475.1|10484.8|10474.8|4
1621332360000|2021-05-18 10:06:00|10485.3|10475.3|10485.3|10475.3|10485.3|10475.3|10485.3|10475.3|1
1621332370000|2021-05-18 10:06:10|10485.6|10475.6|10485|10475|10485.9|10475.9|10485|10475|4
1621332380000|2021-05-18 10:06:20|10484.5|10474.5|10484.4|10474.4|10484.5|10474.5|10484.4|10474.4|2
1621332390000|2021-05-18 10:06:30|10484.8|10474.8|10484.8|10474.8|10484.8|10474.8|10484.8|10474.8|1
1621332400000|2021-05-18 10:06:40|10484.1|10474.1|10483.3|10473.3|10484.1|10474.1|10483.3|10473.3|3
1621332410000|2021-05-18 10:06:50|10482.9|10472.9|10482.6|10472.6|10482.9|10472.9|10482|10472|4
1621332420000|2021-05-18 10:07:00|10482.8|10472.8|10483|10473|10483|10473|10482.8|10472.8|2
1621332430000|2021-05-18 10:07:10|10482.9|10472.9|10483.9|10473.9|10484.3|10474.3|10482|10472|5
1621332440000|2021-05-18 10:07:20|10484.1|10474.1|10484.1|10474.1|10484.1|10474.1|10484.1|10474.1|1
1621332450000|2021-05-18 10:07:30|10484|10474|10483|10473|10484|10474|10483|10473|5
1621332460000|2021-05-18 10:07:40|10483.3|10473.3|10485.3|10475.3|10485.3|10475.3|10483.3|10473.3|5
1621332480000|2021-05-18 10:08:00|10485.1|10475.1|10484.5|10474.5|10485.1|10475.1|10484.3|10474.3|4
1621332490000|2021-05-18 10:08:10|10484.8|10474.8|10485.3|10475.3|10485.3|10475.3|10484.8|10474.8|3
1621332500000|2021-05-18 10:08:20|10485.1|10475.1|10484.5|10474.5|10485.1|10475.1|10484.5|10474.5|6
1621332520000|2021-05-18 10:08:40|10484.3|10474.3|10484.5|10474.5|10484.5|10474.5|10484.3|10474.3|2
1621332530000|2021-05-18 10:08:50|10484.3|10474.3|10484.6|10474.6|10484.6|10474.6|10483.9|10473.9|4
1621332540000|2021-05-18 10:09:00|10484.3|10474.3|10484.9|10474.9|10484.9|10474.9|10484|10474|3
1621332550000|2021-05-18 10:09:10|10484.6|10474.6|10484.4|10474.4|10485|10475|10484.4|10474.4|6
1621332560000|2021-05-18 10:09:20|10484.1|10474.1|10484.3|10474.3|10484.4|10474.4|10483.3|10473.3|7
1621332590000|2021-05-18 10:09:50|10484.1|10474.1|10484.1|10474.1|10484.1|10474.1|10484.1|10474.1|1
1621332610000|2021-05-18 10:10:10|10484|10474|10481.9|10471.9|10484|10474|10481|10471|6
1621332620000|2021-05-18 10:10:20|10482|10472|10482.3|10472.3|10482.3|10472.3|10482|10472|2
1621332630000|2021-05-18 10:10:30|10482.1|10472.1|10480.1|10470.1|10482.1|10472.1|10480.1|10470.1|3
1621332640000|2021-05-18 10:10:40|10480.8|10470.8|10480.8|10470.8|10480.8|10470.8|10480.8|10470.8|1
1621332670000|2021-05-18 10:11:10|10480.6|10470.6|10480.6|10470.6|10480.6|10470.6|10480.6|10470.6|1
1621332680000|2021-05-18 10:11:20|10483.3|10473.3|10483.9|10473.9|10484|10474|10483.3|10473.3|3
1621332690000|2021-05-18 10:11:30|10483.8|10473.8|10482.9|10472.9|10483.8|10473.8|10482.9|10472.9|5
1621332700000|2021-05-18 10:11:40|10482.8|10472.8|10482.3|10472.3|10482.9|10472.9|10482.3|10472.3|4
1621332730000|2021-05-18 10:12:10|10482|10472|10484.9|10474.9|10484.9|10474.9|10480.3|10470.3|10
1621332740000|2021-05-18 10:12:20|10485|10475|10484.9|10474.9|10485|10475|10484.5|10474.5|6
1621332780000|2021-05-18 10:13:00|10484.3|10474.3|10483.4|10473.4|10484.3|10474.3|10483.4|10473.4|5
1621332790000|2021-05-18 10:13:10|10483.6|10473.6|10483.8|10473.8|10483.8|10473.8|10483.6|10473.6|2
1621332800000|2021-05-18 10:13:20|10484.3|10474.3|10484.3|10474.3|10484.3|10474.3|10484.3|10474.3|1
1621332850000|2021-05-18 10:14:10|10484.4|10474.4|10484.9|10474.9|10484.9|10474.9|10484.4|10474.4|2
1621332860000|2021-05-18 10:14:20|10484.4|10474.4|10484.8|10474.8|10484.8|10474.8|10484.4|10474.4|2
1621332940000|2021-05-18 10:15:40|10485.5|10475.5|10486.3|10476.3|10486.4|10476.4|10485|10475|6
1621332960000|2021-05-18 10:16:00|10485.5|10475.5|10486.3|10476.3|10486.3|10476.3|10485.5|10475.5|2
1621333000000|2021-05-18 10:16:40|10485.5|10475.5|10486|10476|10486|10476|10485.5|10475.5|2
1621333020000|2021-05-18 10:17:00|10490|10480|10490.8|10480.8|10490.8|10480.8|10490|10480|3
1621333030000|2021-05-18 10:17:10|10489.8|10479.8|10490|10480|10490.5|10480.5|10489.8|10479.8|5
1621333040000|2021-05-18 10:17:20|10489.6|10479.6|10490|10480|10490|10480|10489.6|10479.6|2
1621333050000|2021-05-18 10:17:30|10490.4|10480.4|10490.8|10480.8|10490.8|10480.8|10490.4|10480.4|2
1621333060000|2021-05-18 10:17:40|10490.3|10480.3|10491|10481|10491|10481|10490|10480|4
1621333080000|2021-05-18 10:18:00|10491.3|10481.3|10491.9|10481.9|10491.9|10481.9|10490.8|10480.8|5
1621333130000|2021-05-18 10:18:50|10491.8|10481.8|10491.9|10481.9|10491.9|10481.9|10491.8|10481.8|2
1621333140000|2021-05-18 10:19:00|10492|10482|10494.9|10484.9|10494.9|10484.9|10492|10482|3
1621333150000|2021-05-18 10:19:10|10494.4|10484.4|10492.4|10482.4|10494.4|10484.4|10492.4|10482.4|6
1621333160000|2021-05-18 10:19:20|10491.8|10481.8|10491.8|10481.8|10491.8|10481.8|10491.8|10481.8|1
1621333180000|2021-05-18 10:19:40|10492.3|10482.3|10491.4|10481.4|10492.3|10482.3|10491.4|10481.4|2
1621333190000|2021-05-18 10:19:50|10491.1|10481.1|10490.9|10480.9|10491.5|10481.5|10490.1|10480.1|5
1621333200000|2021-05-18 10:20:00|10491.4|10481.4|10490.4|10480.4|10491.4|10481.4|10490.4|10480.4|2
1621333210000|2021-05-18 10:20:10|10490.3|10480.3|10489.3|10479.3|10490.3|10480.3|10488.8|10478.8|6
1621333230000|2021-05-18 10:20:30|10489.9|10479.9|10490.3|10480.3|10490.3|10480.3|10489.8|10479.8|5
1621333240000|2021-05-18 10:20:40|10490.5|10480.5|10489.9|10479.9|10490.5|10480.5|10489.9|10479.9|4
1621333250000|2021-05-18 10:20:50|10489.6|10479.6|10490|10480|10490|10480|10489.6|10479.6|3
1621333260000|2021-05-18 10:21:00|10490.3|10480.3|10490.3|10480.3|10490.3|10480.3|10490.3|10480.3|1
1621333270000|2021-05-18 10:21:10|10490.5|10480.5|10492.3|10482.3|10492.3|10482.3|10490.5|10480.5|2
1621333320000|2021-05-18 10:22:00|10491.9|10481.9|10490|10480|10491.9|10481.9|10490|10480|4
1621333330000|2021-05-18 10:22:10|10489.9|10479.9|10489.9|10479.9|10489.9|10479.9|10489.9|10479.9|1
1621333340000|2021-05-18 10:22:20|10489.8|10479.8|10488.9|10478.9|10489.8|10479.8|10488.9|10478.9|2
1621333350000|2021-05-18 10:22:30|10488.8|10478.8|10488.8|10478.8|10488.9|10478.9|10488.8|10478.8|3
1621333360000|2021-05-18 10:22:40|10488|10478|10487.9|10477.9|10488|10478|10487.6|10477.6|4
1621333380000|2021-05-18 10:23:00|10487.8|10477.8|10486.5|10476.5|10487.8|10477.8|10486.5|10476.5|2
1621333390000|2021-05-18 10:23:10|10486.6|10476.6|10486.6|10476.6|10486.6|10476.6|10486.6|10476.6|1
1621333400000|2021-05-18 10:23:20|10486.4|10476.4|10486.4|10476.4|10486.4|10476.4|10486.4|10476.4|1
1621333410000|2021-05-18 10:23:30|10486.5|10476.5|10486.4|10476.4|10486.5|10476.5|10486.4|10476.4|2
1621333420000|2021-05-18 10:23:40|10485.9|10475.9|10484.3|10474.3|10485.9|10475.9|10484.3|10474.3|6
1621333430000|2021-05-18 10:23:50|10484.1|10474.1|10484.9|10474.9|10484.9|10474.9|10483.9|10473.9|3
1621333440000|2021-05-18 10:24:00|10484.6|10474.6|10484.9|10474.9|10484.9|10474.9|10484.6|10474.6|2
1621333450000|2021-05-18 10:24:10|10485|10475|10485|10475|10485|10475|10485|10475|1
1621333460000|2021-05-18 10:24:20|10485.6|10475.6|10487|10477|10487|10477|10485.6|10475.6|3
1621333490000|2021-05-18 10:24:50|10486.5|10476.5|10486.5|10476.5|10486.5|10476.5|10486.5|10476.5|1
1621333500000|2021-05-18 10:25:00|10486.9|10476.9|10486.9|10476.9|10486.9|10476.9|10486.9|10476.9|1
1621333520000|2021-05-18 10:25:20|10487|10477|10487.1|10477.1|10487.1|10477.1|10487|10477|2
1621333550000|2021-05-18 10:25:50|10487.3|10477.3|10487.8|10477.8|10487.8|10477.8|10487.3|10477.3|3
1621333560000|2021-05-18 10:26:00|10488.5|10478.5|10491.4|10481.4|10491.4|10481.4|10488.5|10478.5|5
1621333570000|2021-05-18 10:26:10|10489.4|10479.4|10488.1|10478.1|10489.4|10479.4|10488.1|10478.1|5
1621333580000|2021-05-18 10:26:20|10488.6|10478.6|10489.1|10479.1|10489.1|10479.1|10488.6|10478.6|2
1621333590000|2021-05-18 10:26:30|10489.3|10479.3|10489.3|10479.3|10489.3|10479.3|10489.3|10479.3|1
1621333600000|2021-05-18 10:26:40|10489.1|10479.1|10487.9|10477.9|10489.1|10479.1|10487.9|10477.9|2
1621333610000|2021-05-18 10:26:50|10488|10478|10488|10478|10488|10478|10488|10478|1
1621333620000|2021-05-18 10:27:00|10487.9|10477.9|10487.4|10477.4|10488.5|10478.5|10487.4|10477.4|3
1621333630000|2021-05-18 10:27:10|10487.9|10477.9|10488.3|10478.3|10488.3|10478.3|10487.9|10477.9|2
1621333650000|2021-05-18 10:27:30|10488.1|10478.1|10484.3|10474.3|10488.1|10478.1|10484.3|10474.3|4
1621333660000|2021-05-18 10:27:40|10484.6|10474.6|10485.1|10475.1|10485.1|10475.1|10484.6|10474.6|2
1621333670000|2021-05-18 10:27:50|10486|10476|10484.6|10474.6|10486.5|10476.5|10484.6|10474.6|4
1621333680000|2021-05-18 10:28:00|10484.8|10474.8|10484.8|10474.8|10485.6|10475.6|10484.8|10474.8|4
1621333690000|2021-05-18 10:28:10|10484.4|10474.4|10484.8|10474.8|10484.8|10474.8|10484.4|10474.4|2
1621333700000|2021-05-18 10:28:20|10484.3|10474.3|10484|10474|10484.3|10474.3|10484|10474|2
1621333720000|2021-05-18 10:28:40|10483.5|10473.5|10484.6|10474.6|10484.6|10474.6|10483.5|10473.5|2
1621333740000|2021-05-18 10:29:00|10484.8|10474.8|10486.3|10476.3|10486.3|10476.3|10484.8|10474.8|2
1621333760000|2021-05-18 10:29:20|10486.1|10476.1|10485.5|10475.5|10486.1|10476.1|10485.5|10475.5|2
1621333770000|2021-05-18 10:29:30|10485.3|10475.3|10485.5|10475.5|10485.5|10475.5|10485.3|10475.3|2
1621333780000|2021-05-18 10:29:40|10485.6|10475.6|10485.6|10475.6|10485.6|10475.6|10485.6|10475.6|1
1621333790000|2021-05-18 10:29:50|10484.4|10474.4|10483.6|10473.6|10484.4|10474.4|10483.6|10473.6|3
1621333810000|2021-05-18 10:30:10|10483.4|10473.4|10483.5|10473.5|10483.5|10473.5|10483.4|10473.4|2
1621333820000|2021-05-18 10:30:20|10484.4|10474.4|10484.3|10474.3|10485.4|10475.4|10484.3|10474.3|3
1621333830000|2021-05-18 10:30:30|10485.4|10475.4|10485.6|10475.6|10485.6|10475.6|10485.4|10475.4|2
1621333840000|2021-05-18 10:30:40|10486|10476|10486|10476|10486|10476|10486|10476|1
1621333860000|2021-05-18 10:31:00|10486.5|10476.5|10486.3|10476.3|10486.5|10476.5|10486.3|10476.3|2
1621333890000|2021-05-18 10:31:30|10486.4|10476.4|10486.6|10476.6|10486.6|10476.6|10486.4|10476.4|2
1621333900000|2021-05-18 10:31:40|10486.4|10476.4|10486.4|10476.4|10486.4|10476.4|10486.4|10476.4|1
1621333940000|2021-05-18 10:32:20|10486.5|10476.5|10485.8|10475.8|10486.5|10476.5|10485.8|10475.8|2
1621333960000|2021-05-18 10:32:40|10487.1|10477.1|10486.6|10476.6|10487.3|10477.3|10486.3|10476.3|6
1621333970000|2021-05-18 10:32:50|10487|10477|10486.6|10476.6|10487|10477|10486.6|10476.6|3
1621333980000|2021-05-18 10:33:00|10486.4|10476.4|10486.6|10476.6|10486.6|10476.6|10485.9|10475.9|3
1621333990000|2021-05-18 10:33:10|10486.8|10476.8|10487|10477|10487|10477|10486.8|10476.8|4
1621334010000|2021-05-18 10:33:30|10486.5|10476.5|10485.4|10475.4|10486.5|10476.5|10484.9|10474.9|4
1621334020000|2021-05-18 10:33:40|10485.8|10475.8|10485.4|10475.4|10485.8|10475.8|10485.4|10475.4|4
1621334030000|2021-05-18 10:33:50|10485.9|10475.9|10486|10476|10487.3|10477.3|10485.9|10475.9|6
1621334040000|2021-05-18 10:34:00|10486.5|10476.5|10486.8|10476.8|10486.9|10476.9|10486.5|10476.5|4
1621334050000|2021-05-18 10:34:10|10486.9|10476.9|10487.6|10477.6|10489.3|10479.3|10486.9|10476.9|4
1621334060000|2021-05-18 10:34:20|10488.4|10478.4|10488.5|10478.5|10489.3|10479.3|10488.4|10478.4|6
1621334070000|2021-05-18 10:34:30|10488.4|10478.4|10488.4|10478.4|10488.4|10478.4|10488.4|10478.4|1
1621334080000|2021-05-18 10:34:40|10488.3|10478.3|10492.1|10482.1|10492.1|10482.1|10487.6|10477.6|5
1621334100000|2021-05-18 10:35:00|10492.3|10482.3|10493.8|10483.8|10494.5|10484.5|10492.3|10482.3|6
1621334110000|2021-05-18 10:35:10|10493.6|10483.6|10494|10484|10494|10484|10493.6|10483.6|3
1621334130000|2021-05-18 10:35:30|10494.9|10484.9|10495|10485|10495|10485|10494.9|10484.9|2
1621334140000|2021-05-18 10:35:40|10494.9|10484.9|10494.9|10484.9|10494.9|10484.9|10494.9|10484.9|1
1621334160000|2021-05-18 10:36:00|10494.6|10484.6|10494.8|10484.8|10494.8|10484.8|10494.6|10484.6|2
1621334170000|2021-05-18 10:36:10|10495|10485|10495|10485|10495|10485|10495|10485|1
1621334180000|2021-05-18 10:36:20|10494.9|10484.9|10494|10484|10494.9|10484.9|10493.9|10483.9|5
1621334190000|2021-05-18 10:36:30|10494.3|10484.3|10494.4|10484.4|10494.4|10484.4|10494.3|10484.3|2
1621334200000|2021-05-18 10:36:40|10494.3|10484.3|10494.3|10484.3|10494.5|10484.5|10494.3|10484.3|4
1621334210000|2021-05-18 10:36:50|10494.5|10484.5|10494.9|10484.9|10495.5|10485.5|10494.5|10484.5|9
1621334220000|2021-05-18 10:37:00|10495|10485|10498.5|10488.5|10498.6|10488.6|10495|10485|3
1621334230000|2021-05-18 10:37:10|10498.4|10488.4|10498.4|10488.4|10498.6|10488.6|10498.4|10488.4|4
1621334240000|2021-05-18 10:37:20|10498.5|10488.5|10503.6|10493.6|10503.9|10493.9|10498.5|10488.5|4
1621334250000|2021-05-18 10:37:30|10503.1|10493.1|10503.6|10493.6|10503.6|10493.6|10503|10493|5
1621334260000|2021-05-18 10:37:40|10504.9|10494.9|10505.8|10495.8|10506.8|10496.8|10504.9|10494.9|5
1621334270000|2021-05-18 10:37:50|10506|10496|10506|10496|10506.4|10496.4|10506|10496|4
1621334280000|2021-05-18 10:38:00|10506.1|10496.1|10506.3|10496.3|10506.9|10496.9|10506.1|10496.1|5
1621334290000|2021-05-18 10:38:10|10506.4|10496.4|10507|10497|10507|10497|10506.4|10496.4|2
1621334300000|2021-05-18 10:38:20|10506.6|10496.6|10506.6|10496.6|10506.6|10496.6|10506.6|10496.6|1
1621334310000|2021-05-18 10:38:30|10506.9|10496.9|10506.8|10496.8|10507.3|10497.3|10506.8|10496.8|3
1621334320000|2021-05-18 10:38:40|10506.1|10496.1|10505.9|10495.9|10506.1|10496.1|10505.9|10495.9|2
1621334330000|2021-05-18 10:38:50|10505.8|10495.8|10505|10495|10505.8|10495.8|10505|10495|3
1621334340000|2021-05-18 10:39:00|10504.1|10494.1|10504.8|10494.8|10505|10495|10504.1|10494.1|3
1621334350000|2021-05-18 10:39:10|10504.6|10494.6|10503.1|10493.1|10505|10495|10503.1|10493.1|11
1621334360000|2021-05-18 10:39:20|10503.4|10493.4|10502.1|10492.1|10503.4|10493.4|10502.1|10492.1|6
1621334370000|2021-05-18 10:39:30|10502.4|10492.4|10502.9|10492.9|10502.9|10492.9|10502.4|10492.4|4
1621334380000|2021-05-18 10:39:40|10503.3|10493.3|10504.5|10494.5|10504.6|10494.6|10503.3|10493.3|5
1621334390000|2021-05-18 10:39:50|10504.4|10494.4|10505|10495|10505.1|10495.1|10504.4|10494.4|4
1621334400000|2021-05-18 10:40:00|10505.4|10495.4|10506.6|10496.6|10506.6|10496.6|10505.4|10495.4|3
1621334410000|2021-05-18 10:40:10|10506.8|10496.8|10506.9|10496.9|10506.9|10496.9|10506.8|10496.8|2
1621334420000|2021-05-18 10:40:20|10507|10497|10506.4|10496.4|10507.3|10497.3|10506.4|10496.4|4
1621334430000|2021-05-18 10:40:30|10505.9|10495.9|10506.6|10496.6|10506.6|10496.6|10505.9|10495.9|3
1621334440000|2021-05-18 10:40:40|10506.3|10496.3|10505.6|10495.6|10506.3|10496.3|10504.5|10494.5|4
1621334460000|2021-05-18 10:41:00|10504.6|10494.6|10506.1|10496.1|10506.1|10496.1|10504.6|10494.6|2
1621334470000|2021-05-18 10:41:10|10506.3|10496.3|10506.4|10496.4|10507.4|10497.4|10506.1|10496.1|5
1621334480000|2021-05-18 10:41:20|10506.5|10496.5|10505.3|10495.3|10506.5|10496.5|10505.3|10495.3|4
1621334490000|2021-05-18 10:41:30|10504.3|10494.3|10503.5|10493.5|10504.4|10494.4|10503.4|10493.4|9
1621334510000|2021-05-18 10:41:50|10503.4|10493.4|10507.6|10497.6|10507.6|10497.6|10503.4|10493.4|5
1621334520000|2021-05-18 10:42:00|10507|10497|10507|10497|10507|10497|10507|10497|1
1621334540000|2021-05-18 10:42:20|10506.8|10496.8|10505.9|10495.9|10506.8|10496.8|10505.5|10495.5|4
1621334550000|2021-05-18 10:42:30|10506.8|10496.8|10506.8|10496.8|10506.8|10496.8|10506.8|10496.8|1
1621334600000|2021-05-18 10:43:20|10506.4|10496.4|10505.4|10495.4|10506.4|10496.4|10501.9|10491.9|11
1621334620000|2021-05-18 10:43:40|10505.8|10495.8|10509.1|10499.1|10509.1|10499.1|10505.8|10495.8|4
1621334630000|2021-05-18 10:43:50|10509.3|10499.3|10511.4|10501.4|10511.4|10501.4|10509.3|10499.3|6
1621334650000|2021-05-18 10:44:10|10511.6|10501.6|10511.9|10501.9|10511.9|10501.9|10511.6|10501.6|2
1621334660000|2021-05-18 10:44:20|10511.6|10501.6|10510.9|10500.9|10511.6|10501.6|10510.9|10500.9|5
1621334670000|2021-05-18 10:44:30|10511.3|10501.3|10511|10501|10511.3|10501.3|10510.8|10500.8|4
1621334680000|2021-05-18 10:44:40|10511.3|10501.3|10511|10501|10511.4|10501.4|10511|10501|4
1621334690000|2021-05-18 10:44:50|10510.3|10500.3|10511.1|10501.1|10511.6|10501.6|10510.3|10500.3|3
1621334700000|2021-05-18 10:45:00|10511|10501|10510.6|10500.6|10511|10501|10510.4|10500.4|4
1621334730000|2021-05-18 10:45:30|10511|10501|10510.5|10500.5|10511|10501|10510.5|10500.5|2
1621334740000|2021-05-18 10:45:40|10510.3|10500.3|10510.1|10500.1|10510.3|10500.3|10509.8|10499.8|6
1621334750000|2021-05-18 10:45:50|10509.9|10499.9|10509.9|10499.9|10509.9|10499.9|10509.9|10499.9|1
1621334770000|2021-05-18 10:46:10|10510.4|10500.4|10511.4|10501.4|10511.4|10501.4|10509.9|10499.9|5
1621334780000|2021-05-18 10:46:20|10512.3|10502.3|10511.6|10501.6|10512.5|10502.5|10511|10501|5
1621334790000|2021-05-18 10:46:30|10511.4|10501.4|10510.4|10500.4|10511.4|10501.4|10510.4|10500.4|3
1621334800000|2021-05-18 10:46:40|10511.1|10501.1|10510.9|10500.9|10511.3|10501.3|10510.6|10500.6|5
1621334810000|2021-05-18 10:46:50|10510.8|10500.8|10510|10500|10510.8|10500.8|10510|10500|6
1621334820000|2021-05-18 10:47:00|10509.8|10499.8|10507.9|10497.9|10510.3|10500.3|10507.9|10497.9|5
1621334830000|2021-05-18 10:47:10|10508|10498|10507.5|10497.5|10508|10498|10507.3|10497.3|4
1621334840000|2021-05-18 10:47:20|10506.9|10496.9|10507.3|10497.3|10507.3|10497.3|10505.9|10495.9|12
1621334850000|2021-05-18 10:47:30|10507.5|10497.5|10508.5|10498.5|10508.6|10498.6|10507.5|10497.5|3
1621334860000|2021-05-18 10:47:40|10508.3|10498.3|10506.5|10496.5|10508.3|10498.3|10505.9|10495.9|8
1621334870000|2021-05-18 10:47:50|10506.8|10496.8|10509|10499|10509|10499|10506.8|10496.8|6
1621334890000|2021-05-18 10:48:10|10508.8|10498.8|10509|10499|10509|10499|10508.1|10498.1|3
1621334900000|2021-05-18 10:48:20|10508.9|10498.9|10508|10498|10508.9|10498.9|10507.8|10497.8|4
1621334910000|2021-05-18 10:48:30|10507.8|10497.8|10508|10498|10508|10498|10507.8|10497.8|2
1621334920000|2021-05-18 10:48:40|10507.8|10497.8|10507.5|10497.5|10507.8|10497.8|10507|10497|6
1621334930000|2021-05-18 10:48:50|10507.1|10497.1|10506.6|10496.6|10507.1|10497.1|10506.6|10496.6|3
1621334940000|2021-05-18 10:49:00|10506.9|10496.9|10504.5|10494.5|10506.9|10496.9|10504.3|10494.3|10
1621334950000|2021-05-18 10:49:10|10504.4|10494.4|10503.6|10493.6|10504.4|10494.4|10503.3|10493.3|5
1621334960000|2021-05-18 10:49:20|10503.5|10493.5|10501|10491|10503.5|10493.5|10501|10491|8
1621334970000|2021-05-18 10:49:30|10501.3|10491.3|10501.4|10491.4|10501.4|10491.4|10501|10491|4
1621334980000|2021-05-18 10:49:40|10501.5|10491.5|10501.5|10491.5|10501.5|10491.5|10501.5|10491.5|1
1621334990000|2021-05-18 10:49:50|10501.6|10491.6|10501.6|10491.6|10501.6|10491.6|10501.6|10491.6|1
1621335010000|2021-05-18 10:50:10|10501.5|10491.5|10500.5|10490.5|10501.5|10491.5|10500.5|10490.5|4
1621335020000|2021-05-18 10:50:20|10500.8|10490.8|10499.9|10489.9|10501|10491|10499.5|10489.5|11
1621335030000|2021-05-18 10:50:30|10499.6|10489.6|10499.3|10489.3|10499.6|10489.6|10499|10489|5
1621335040000|2021-05-18 10:50:40|10499.4|10489.4|10499.4|10489.4|10499.4|10489.4|10499.4|10489.4|1
1621335050000|2021-05-18 10:50:50|10499.3|10489.3|10499.3|10489.3|10499.3|10489.3|10499.3|10489.3|1
1621335060000|2021-05-18 10:51:00|10499|10489|10499.5|10489.5|10499.5|10489.5|10499|10489|2
1621335070000|2021-05-18 10:51:10|10499.6|10489.6|10499.9|10489.9|10499.9|10489.9|10499.6|10489.6|3
1621335080000|2021-05-18 10:51:20|10500.1|10490.1|10502|10492|10502.4|10492.4|10500.1|10490.1|4
1621335090000|2021-05-18 10:51:30|10500.8|10490.8|10500.5|10490.5|10500.8|10490.8|10500.3|10490.3|3
1621335100000|2021-05-18 10:51:40|10500.3|10490.3|10500.3|10490.3|10500.3|10490.3|10500.3|10490.3|1
1621335110000|2021-05-18 10:51:50|10500.1|10490.1|10500|10490|10500.1|10490.1|10499.8|10489.8|3
1621335120000|2021-05-18 10:52:00|10500.3|10490.3|10500.3|10490.3|10500.3|10490.3|10500.3|10490.3|1
1621335130000|2021-05-18 10:52:10|10499.8|10489.8|10500.3|10490.3|10500.3|10490.3|10499.8|10489.8|3
1621335150000|2021-05-18 10:52:30|10500|10490|10499.8|10489.8|10500|10490|10499.8|10489.8|2
1621335170000|2021-05-18 10:52:50|10500|10490|10500.3|10490.3|10500.3|10490.3|10500|10490|2
1621335180000|2021-05-18 10:53:00|10500.6|10490.6|10502.3|10492.3|10502.3|10492.3|10500.6|10490.6|3
1621335190000|2021-05-18 10:53:10|10502.5|10492.5|10503.5|10493.5|10503.8|10493.8|10502.5|10492.5|4
1621335210000|2021-05-18 10:53:30|10503.6|10493.6|10503.6|10493.6|10503.6|10493.6|10503.6|10493.6|1
1621335220000|2021-05-18 10:53:40|10503.4|10493.4|10502.5|10492.5|10503.4|10493.4|10502.3|10492.3|5
1621335230000|2021-05-18 10:53:50|10503|10493|10502.8|10492.8|10503|10493|10502.8|10492.8|2
1621335240000|2021-05-18 10:54:00|10502.9|10492.9|10503|10493|10503|10493|10502.9|10492.9|2
1621335250000|2021-05-18 10:54:10|10502.8|10492.8|10502|10492|10502.8|10492.8|10502|10492|3
1621335260000|2021-05-18 10:54:20|10501.5|10491.5|10501.5|10491.5|10501.5|10491.5|10501.5|10491.5|1
1621335280000|2021-05-18 10:54:40|10501.6|10491.6|10501.6|10491.6|10501.6|10491.6|10501.6|10491.6|1
1621335290000|2021-05-18 10:54:50|10501.9|10491.9|10502.5|10492.5|10502.5|10492.5|10501.9|10491.9|2
1621335300000|2021-05-18 10:55:00|10502.4|10492.4|10502|10492|10502.4|10492.4|10502|10492|3
1621335310000|2021-05-18 10:55:10|10502.1|10492.1|10502|10492|10502.1|10492.1|10502|10492|2
1621335320000|2021-05-18 10:55:20|10502.3|10492.3|10500.6|10490.6|10502.3|10492.3|10500.6|10490.6|3
1621335330000|2021-05-18 10:55:30|10500.4|10490.4|10500.3|10490.3|10500.6|10490.6|10500.3|10490.3|3
1621335340000|2021-05-18 10:55:40|10499.8|10489.8|10499.6|10489.6|10499.8|10489.8|10499.6|10489.6|2
1621335360000|2021-05-18 10:56:00|10499.8|10489.8|10499.8|10489.8|10499.8|10489.8|10499.8|10489.8|1
1621335390000|2021-05-18 10:56:30|10499.6|10489.6|10499.6|10489.6|10499.6|10489.6|10499.6|10489.6|1
1621335400000|2021-05-18 10:56:40|10499|10489|10497.9|10487.9|10499|10489|10496.8|10486.8|5
1621335410000|2021-05-18 10:56:50|10497.8|10487.8|10497.5|10487.5|10497.8|10487.8|10497.5|10487.5|2
1621335420000|2021-05-18 10:57:00|10497.6|10487.6|10498.5|10488.5|10498.5|10488.5|10497.6|10487.6|7
1621335430000|2021-05-18 10:57:10|10498.3|10488.3|10497.3|10487.3|10498.3|10488.3|10497.3|10487.3|5
1621335440000|2021-05-18 10:57:20|10497.4|10487.4|10497.6|10487.6|10497.8|10487.8|10497.4|10487.4|3
1621335460000|2021-05-18 10:57:40|10497.4|10487.4|10497.4|10487.4|10497.4|10487.4|10497.4|10487.4|1
1621335470000|2021-05-18 10:57:50|10497.6|10487.6|10497|10487|10498|10488|10497|10487|7
1621335490000|2021-05-18 10:58:10|10496.8|10486.8|10496.5|10486.5|10496.8|10486.8|10496.5|10486.5|3
1621335500000|2021-05-18 10:58:20|10496.6|10486.6|10496.9|10486.9|10496.9|10486.9|10496.6|10486.6|2
1621335510000|2021-05-18 10:58:30|10496.6|10486.6|10496.8|10486.8|10497|10487|10496.6|10486.6|8
1621335520000|2021-05-18 10:58:40|10496.4|10486.4|10497|10487|10497|10487|10496|10486|4
1621335530000|2021-05-18 10:58:50|10497.8|10487.8|10497.8|10487.8|10497.8|10487.8|10497.8|10487.8|1
1621335540000|2021-05-18 10:59:00|10497.6|10487.6|10496|10486|10497.6|10487.6|10496|10486|4
1621335550000|2021-05-18 10:59:10|10496.1|10486.1|10497|10487|10497|10487|10496.1|10486.1|4
1621335560000|2021-05-18 10:59:20|10497.3|10487.3|10497.8|10487.8|10498.3|10488.3|10497.3|10487.3|5
1621335580000|2021-05-18 10:59:40|10497.5|10487.5|10496.6|10486.6|10497.5|10487.5|10496.6|10486.6|4
1621335590000|2021-05-18 10:59:50|10496.9|10486.9|10498.1|10488.1|10498.1|10488.1|10496.9|10486.9|5
1621335600000|2021-05-18 11:00:00|10497.9|10487.9|10497|10487|10497.9|10487.9|10497|10487|4
1621335610000|2021-05-18 11:00:10|10497.1|10487.1|10497.1|10487.1|10497.1|10487.1|10497.1|10487.1|1
1621335620000|2021-05-18 11:00:20|10496.9|10486.9|10496.9|10486.9|10496.9|10486.9|10496.9|10486.9|1
1621335630000|2021-05-18 11:00:30|10496.6|10486.6|10496.6|10486.6|10496.8|10486.8|10496|10486|5
1621335640000|2021-05-18 11:00:40|10496.5|10486.5|10496.5|10486.5|10496.5|10486.5|10496.5|10486.5|1
1621335650000|2021-05-18 11:00:50|10496.1|10486.1|10496.5|10486.5|10496.5|10486.5|10496.1|10486.1|2
1621335660000|2021-05-18 11:01:00|10496.3|10486.3|10496|10486|10496.3|10486.3|10496|10486|2
1621335670000|2021-05-18 11:01:10|10496.6|10486.6|10497|10487|10497|10487|10496.6|10486.6|2
1621335680000|2021-05-18 11:01:20|10497.1|10487.1|10498.1|10488.1|10498.5|10488.5|10497.1|10487.1|4
1621335690000|2021-05-18 11:01:30|10497.8|10487.8|10497.3|10487.3|10497.8|10487.8|10497.3|10487.3|2
1621335700000|2021-05-18 11:01:40|10497|10487|10499|10489|10499.3|10489.3|10497|10487|7
1621335710000|2021-05-18 11:01:50|10499.1|10489.1|10499.8|10489.8|10499.9|10489.9|10498.6|10488.6|7
1621335720000|2021-05-18 11:02:00|10499.4|10489.4|10499.5|10489.5|10499.9|10489.9|10499.3|10489.3|5
1621335730000|2021-05-18 11:02:10|10499.3|10489.3|10499.5|10489.5|10499.5|10489.5|10499.1|10489.1|4
1621335740000|2021-05-18 11:02:20|10499.9|10489.9|10498.6|10488.6|10499.9|10489.9|10498.4|10488.4|6
1621335750000|2021-05-18 11:02:30|10498.5|10488.5|10497.5|10487.5|10498.5|10488.5|10497.5|10487.5|5
1621335760000|2021-05-18 11:02:40|10497.8|10487.8|10497.8|10487.8|10497.8|10487.8|10497.8|10487.8|1
1621335770000|2021-05-18 11:02:50|10497.5|10487.5|10497.5|10487.5|10497.5|10487.5|10497.5|10487.5|1
1621335780000|2021-05-18 11:03:00|10497.3|10487.3|10496.8|10486.8|10497.3|10487.3|10496.8|10486.8|2
1621335790000|2021-05-18 11:03:10|10497|10487|10497.3|10487.3|10497.3|10487.3|10497|10487|2
1621335800000|2021-05-18 11:03:20|10497.5|10487.5|10497.5|10487.5|10497.5|10487.5|10497.5|10487.5|1
1621335820000|2021-05-18 11:03:40|10497.3|10487.3|10497|10487|10497.3|10487.3|10497|10487|2
1621335840000|2021-05-18 11:04:00|10496.8|10486.8|10496.8|10486.8|10496.8|10486.8|10496.8|10486.8|1
1621335850000|2021-05-18 11:04:10|10496.5|10486.5|10494.9|10484.9|10496.5|10486.5|10494.9|10484.9|4
1621335860000|2021-05-18 11:04:20|10494.1|10484.1|10493.3|10483.3|10494.1|10484.1|10493.3|10483.3|5
1621335870000|2021-05-18 11:04:30|10493|10483|10494.8|10484.8|10494.8|10484.8|10493|10483|5
1621335880000|2021-05-18 11:04:40|10494.6|10484.6|10494.6|10484.6|10494.6|10484.6|10494.6|10484.6|1
1621335890000|2021-05-18 11:04:50|10494.8|10484.8|10494.8|10484.8|10494.8|10484.8|10494.8|10484.8|1
1621335900000|2021-05-18 11:05:00|10494.9|10484.9|10494.9|10484.9|10494.9|10484.9|10494.9|10484.9|1
1621335910000|2021-05-18 11:05:10|10494.8|10484.8|10495|10485|10495|10485|10494.8|10484.8|3
1621335920000|2021-05-18 11:05:20|10495.1|10485.1|10495.5|10485.5|10495.5|10485.5|10495.1|10485.1|3
1621335950000|2021-05-18 11:05:50|10495.8|10485.8|10497.1|10487.1|10497.1|10487.1|10495.8|10485.8|2
1621335990000|2021-05-18 11:06:30|10497|10487|10497|10487|10497|10487|10497|10487|1
1621336020000|2021-05-18 11:07:00|10496.8|10486.8|10496.1|10486.1|10496.8|10486.8|10496.1|10486.1|2
1621336060000|2021-05-18 11:07:40|10496.4|10486.4|10496.1|10486.1|10496.4|10486.4|10496.1|10486.1|2
1621336070000|2021-05-18 11:07:50|10496|10486|10494.6|10484.6|10496|10486|10494.6|10484.6|2
1621336080000|2021-05-18 11:08:00|10494.8|10484.8|10494.8|10484.8|10494.8|10484.8|10494.8|10484.8|1
1621336090000|2021-05-18 11:08:10|10494.5|10484.5|10494.5|10484.5|10495.4|10485.4|10494.5|10484.5|3
1621336100000|2021-05-18 11:08:20|10494.6|10484.6|10495.1|10485.1|10495.1|10485.1|10494.6|10484.6|3
1621336110000|2021-05-18 11:08:30|10494.9|10484.9|10491.9|10481.9|10495.1|10485.1|10491.9|10481.9|7
1621336120000|2021-05-18 11:08:40|10491.5|10481.5|10491.1|10481.1|10491.5|10481.5|10490.1|10480.1|3
1621336130000|2021-05-18 11:08:50|10491.6|10481.6|10491.6|10481.6|10491.8|10481.8|10491.6|10481.6|3
1621336140000|2021-05-18 11:09:00|10491.3|10481.3|10490.1|10480.1|10491.3|10481.3|10490.1|10480.1|5
1621336150000|2021-05-18 11:09:10|10489.6|10479.6|10488.5|10478.5|10489.6|10479.6|10488|10478|8
1621336160000|2021-05-18 11:09:20|10489.5|10479.5|10488.5|10478.5|10489.5|10479.5|10488|10478|9
1621336170000|2021-05-18 11:09:30|10488.3|10478.3|10487.4|10477.4|10488.3|10478.3|10486.9|10476.9|7
1621336180000|2021-05-18 11:09:40|10487.6|10477.6|10488.6|10478.6|10488.6|10478.6|10487.6|10477.6|3
1621336190000|2021-05-18 11:09:50|10488.8|10478.8|10489.4|10479.4|10489.4|10479.4|10488.8|10478.8|4
1621336200000|2021-05-18 11:10:00|10489.1|10479.1|10492.8|10482.8|10492.8|10482.8|10489.1|10479.1|4
1621336210000|2021-05-18 11:10:10|10492.6|10482.6|10493.1|10483.1|10493.1|10483.1|10492|10482|6
1621336220000|2021-05-18 11:10:20|10492.8|10482.8|10491.3|10481.3|10492.8|10482.8|10491.3|10481.3|5
1621336230000|2021-05-18 11:10:30|10491.4|10481.4|10491.4|10481.4|10491.4|10481.4|10491.4|10481.4|1
1621336250000|2021-05-18 11:10:50|10491.6|10481.6|10492.4|10482.4|10492.4|10482.4|10491.6|10481.6|3
1621336260000|2021-05-18 11:11:00|10492.5|10482.5|10492.4|10482.4|10492.6|10482.6|10492|10482|4
1621336280000|2021-05-18 11:11:20|10491.9|10481.9|10491.6|10481.6|10491.9|10481.9|10491.6|10481.6|2
1621336290000|2021-05-18 11:11:30|10491.8|10481.8|10492.4|10482.4|10492.4|10482.4|10491.8|10481.8|5
1621336310000|2021-05-18 11:11:50|10491.9|10481.9|10491.9|10481.9|10491.9|10481.9|10491.9|10481.9|1
1621336320000|2021-05-18 11:12:00|10491.6|10481.6|10491.4|10481.4|10491.6|10481.6|10490.4|10480.4|7
1621336330000|2021-05-18 11:12:10|10491.5|10481.5|10491.3|10481.3|10491.5|10481.5|10491.3|10481.3|2
1621336340000|2021-05-18 11:12:20|10493.4|10483.4|10494.4|10484.4|10494.6|10484.6|10493.4|10483.4|4
1621336350000|2021-05-18 11:12:30|10494.3|10484.3|10494.3|10484.3|10494.3|10484.3|10494.3|10484.3|1
1621336360000|2021-05-18 11:12:40|10494.5|10484.5|10494.5|10484.5|10494.5|10484.5|10494.5|10484.5|1
1621336380000|2021-05-18 11:13:00|10494.3|10484.3|10494.3|10484.3|10494.3|10484.3|10494.3|10484.3|1
1621336390000|2021-05-18 11:13:10|10493.4|10483.4|10492.8|10482.8|10493.4|10483.4|10492.8|10482.8|5
1621336400000|2021-05-18 11:13:20|10492.4|10482.4|10491.9|10481.9|10492.4|10482.4|10491.9|10481.9|2
1621336410000|2021-05-18 11:13:30|10491.6|10481.6|10491.4|10481.4|10491.6|10481.6|10491.4|10481.4|2
1621336420000|2021-05-18 11:13:40|10491.1|10481.1|10491.4|10481.4|10491.4|10481.4|10491.1|10481.1|4
1621336430000|2021-05-18 11:13:50|10492.3|10482.3|10494.4|10484.4|10494.4|10484.4|10492.3|10482.3|3
1621336450000|2021-05-18 11:14:10|10492.9|10482.9|10493.8|10483.8|10493.8|10483.8|10492.9|10482.9|3
1621336470000|2021-05-18 11:14:30|10494.5|10484.5|10492.3|10482.3|10494.5|10484.5|10492.1|10482.1|4
1621336480000|2021-05-18 11:14:40|10491.9|10481.9|10492.9|10482.9|10493.3|10483.3|10491.9|10481.9|6
1621336490000|2021-05-18 11:14:50|10492.1|10482.1|10492.4|10482.4|10492.4|10482.4|10490.6|10480.6|8
1621336500000|2021-05-18 11:15:00|10492.1|10482.1|10490.8|10480.8|10492.1|10482.1|10490.8|10480.8|9
1621336510000|2021-05-18 11:15:10|10491.9|10481.9|10492.8|10482.8|10492.8|10482.8|10491.9|10481.9|6
1621336520000|2021-05-18 11:15:20|10493|10483|10492.8|10482.8|10493|10483|10492.8|10482.8|2
1621336530000|2021-05-18 11:15:30|10493|10483|10490.8|10480.8|10493|10483|10490.8|10480.8|12
1621336550000|2021-05-18 11:15:50|10490.9|10480.9|10489.5|10479.5|10490.9|10480.9|10489.3|10479.3|9
1621336560000|2021-05-18 11:16:00|10490|10480|10489.5|10479.5|10490|10480|10489.5|10479.5|4
1621336580000|2021-05-18 11:16:20|10489.1|10479.1|10489.5|10479.5|10489.5|10479.5|10489.1|10479.1|2
1621336590000|2021-05-18 11:16:30|10489.3|10479.3|10488.8|10478.8|10489.3|10479.3|10488.4|10478.4|3
1621336600000|2021-05-18 11:16:40|10489|10479|10488.9|10478.9|10489|10479|10488.1|10478.1|9
1621336610000|2021-05-18 11:16:50|10488.8|10478.8|10488.8|10478.8|10488.8|10478.8|10488.8|10478.8|1
1621336620000|2021-05-18 11:17:00|10488.9|10478.9|10488.4|10478.4|10488.9|10478.9|10488.4|10478.4|3
1621336630000|2021-05-18 11:17:10|10487.9|10477.9|10487.4|10477.4|10487.9|10477.9|10487.3|10477.3|4
1621336640000|2021-05-18 11:17:20|10487.5|10477.5|10487.8|10477.8|10487.8|10477.8|10487.5|10477.5|2
1621336650000|2021-05-18 11:17:30|10487.5|10477.5|10487.6|10477.6|10487.6|10477.6|10486.9|10476.9|6
1621336670000|2021-05-18 11:17:50|10488|10478|10490|10480|10490|10480|10488|10478|6
1621336680000|2021-05-18 11:18:00|10489.5|10479.5|10488.8|10478.8|10489.5|10479.5|10487.9|10477.9|6
1621336690000|2021-05-18 11:18:10|10489.1|10479.1|10489.4|10479.4|10489.4|10479.4|10489.1|10479.1|4
1621336700000|2021-05-18 11:18:20|10489.3|10479.3|10488.5|10478.5|10489.3|10479.3|10488.5|10478.5|4
1621336710000|2021-05-18 11:18:30|10488.8|10478.8|10488.5|10478.5|10488.8|10478.8|10488.5|10478.5|2
1621336720000|2021-05-18 11:18:40|10488.9|10478.9|10490.3|10480.3|10490.3|10480.3|10488.9|10478.9|7
1621336730000|2021-05-18 11:18:50|10489.8|10479.8|10488.5|10478.5|10490.1|10480.1|10488.5|10478.5|6
1621336740000|2021-05-18 11:19:00|10487.9|10477.9|10487.6|10477.6|10487.9|10477.9|10487.6|10477.6|2
1621336750000|2021-05-18 11:19:10|10487.5|10477.5|10485.1|10475.1|10487.5|10477.5|10485.1|10475.1|6
1621336760000|2021-05-18 11:19:20|10485.5|10475.5|10485.8|10475.8|10485.8|10475.8|10485.5|10475.5|2
1621336770000|2021-05-18 11:19:30|10488.5|10478.5|10488.3|10478.3|10488.5|10478.5|10488.3|10478.3|2
1621336780000|2021-05-18 11:19:40|10488.1|10478.1|10488.9|10478.9|10489|10479|10488.1|10478.1|9
1621336790000|2021-05-18 11:19:50|10489.1|10479.1|10492.5|10482.5|10492.6|10482.6|10489.1|10479.1|6
1621336800000|2021-05-18 11:20:00|10492.8|10482.8|10491.4|10481.4|10492.8|10482.8|10491.4|10481.4|10
1621336810000|2021-05-18 11:20:10|10489|10479|10488.8|10478.8|10489.6|10479.6|10488.8|10478.8|6
1621336820000|2021-05-18 11:20:20|10488.9|10478.9|10488.8|10478.8|10488.9|10478.9|10488.8|10478.8|8
1621336830000|2021-05-18 11:20:30|10488.5|10478.5|10487.1|10477.1|10488.5|10478.5|10485.5|10475.5|8
1621336840000|2021-05-18 11:20:40|10487.3|10477.3|10487.1|10477.1|10487.3|10477.3|10486.8|10476.8|6
1621336850000|2021-05-18 11:20:50|10487.6|10477.6|10488.9|10478.9|10489|10479|10487.6|10477.6|8
1621336860000|2021-05-18 11:21:00|10489.3|10479.3|10490.4|10480.4|10490.4|10480.4|10489.3|10479.3|3
1621336870000|2021-05-18 11:21:10|10490|10480|10490.9|10480.9|10490.9|10480.9|10490|10480|4
1621336880000|2021-05-18 11:21:20|10490.5|10480.5|10490.6|10480.6|10490.6|10480.6|10490.5|10480.5|2
1621336890000|2021-05-18 11:21:30|10490.8|10480.8|10493.1|10483.1|10493.1|10483.1|10490.8|10480.8|2
1621336900000|2021-05-18 11:21:40|10493.3|10483.3|10492.3|10482.3|10493.5|10483.5|10492.3|10482.3|8
1621336910000|2021-05-18 11:21:50|10493.1|10483.1|10493.1|10483.1|10493.6|10483.6|10493.1|10483.1|5
1621336920000|2021-05-18 11:22:00|10493.5|10483.5|10493.8|10483.8|10493.8|10483.8|10493.5|10483.5|2
1621336930000|2021-05-18 11:22:10|10493.4|10483.4|10493.1|10483.1|10493.8|10483.8|10492.1|10482.1|10
1621336940000|2021-05-18 11:22:20|10493.5|10483.5|10494.3|10484.3|10494.3|10484.3|10493.5|10483.5|4
1621336950000|2021-05-18 11:22:30|10494.4|10484.4|10496.3|10486.3|10496.3|10486.3|10494.4|10484.4|10
1621336960000|2021-05-18 11:22:40|10496.5|10486.5|10497.1|10487.1|10497.1|10487.1|10496.5|10486.5|3
1621336970000|2021-05-18 11:22:50|10496.9|10486.9|10496.8|10486.8|10496.9|10486.9|10496.8|10486.8|2
1621336980000|2021-05-18 11:23:00|10496.1|10486.1|10496.1|10486.1|10496.1|10486.1|10495.4|10485.4|4
1621336990000|2021-05-18 11:23:10|10496.3|10486.3|10496.1|10486.1|10496.3|10486.3|10496.1|10486.1|2
1621337000000|2021-05-18 11:23:20|10496.5|10486.5|10495.6|10485.6|10496.6|10486.6|10495.6|10485.6|5
1621337010000|2021-05-18 11:23:30|10495.4|10485.4|10499.3|10489.3|10499.3|10489.3|10495.4|10485.4|9
1621337020000|2021-05-18 11:23:40|10498.9|10488.9|10498.1|10488.1|10498.9|10488.9|10497.9|10487.9|7
1621337030000|2021-05-18 11:23:50|10497.9|10487.9|10497.6|10487.6|10498.1|10488.1|10497.3|10487.3|5
1621337040000|2021-05-18 11:24:00|10497.4|10487.4|10497.4|10487.4|10497.4|10487.4|10497.4|10487.4|1
1621337050000|2021-05-18 11:24:10|10497.3|10487.3|10497.3|10487.3|10497.3|10487.3|10497.3|10487.3|1
1621337060000|2021-05-18 11:24:20|10497|10487|10494.3|10484.3|10497|10487|10494.1|10484.1|4
1621337070000|2021-05-18 11:24:30|10494.1|10484.1|10492.3|10482.3|10494.8|10484.8|10492.3|10482.3|8
1621337080000|2021-05-18 11:24:40|10492|10482|10491.8|10481.8|10492|10482|10491.8|10481.8|2
1621337090000|2021-05-18 11:24:50|10491.9|10481.9|10491.8|10481.8|10492.3|10482.3|10491.8|10481.8|4
1621337100000|2021-05-18 11:25:00|10491.5|10481.5|10491.3|10481.3|10491.5|10481.5|10491.3|10481.3|2
1621337110000|2021-05-18 11:25:10|10490.3|10480.3|10489.6|10479.6|10490.3|10480.3|10489.6|10479.6|2
1621337120000|2021-05-18 11:25:20|10489.8|10479.8|10487.4|10477.4|10489.8|10479.8|10487.4|10477.4|20
1621337130000|2021-05-18 11:25:30|10487.3|10477.3|10486.5|10476.5|10487.3|10477.3|10486.3|10476.3|7
1621337140000|2021-05-18 11:25:40|10486.8|10476.8|10489.1|10479.1|10489.6|10479.6|10486.8|10476.8|11
1621337150000|2021-05-18 11:25:50|10488.1|10478.1|10488.1|10478.1|10488.3|10478.3|10487.5|10477.5|8
1621337160000|2021-05-18 11:26:00|10488.3|10478.3|10488.4|10478.4|10488.4|10478.4|10488.3|10478.3|2
1621337170000|2021-05-18 11:26:10|10488.1|10478.1|10487.4|10477.4|10488.1|10478.1|10487.4|10477.4|4
1621337180000|2021-05-18 11:26:20|10487.1|10477.1|10486.9|10476.9|10487.1|10477.1|10486.9|10476.9|2
1621337190000|2021-05-18 11:26:30|10486.8|10476.8|10486.4|10476.4|10486.8|10476.8|10485.6|10475.6|6
1621337200000|2021-05-18 11:26:40|10486.3|10476.3|10485.8|10475.8|10486.3|10476.3|10485.8|10475.8|5
1621337210000|2021-05-18 11:26:50|10485.3|10475.3|10485.8|10475.8|10485.8|10475.8|10485.3|10475.3|2
1621337220000|2021-05-18 11:27:00|10486.8|10476.8|10486.5|10476.5|10486.8|10476.8|10486.4|10476.4|4
1621337230000|2021-05-18 11:27:10|10486.6|10476.6|10486.5|10476.5|10486.9|10476.9|10485.8|10475.8|5
1621337240000|2021-05-18 11:27:20|10486.6|10476.6|10487.4|10477.4|10487.4|10477.4|10486.6|10476.6|3
1621337260000|2021-05-18 11:27:40|10487.8|10477.8|10488.5|10478.5|10488.5|10478.5|10487.8|10477.8|4
1621337270000|2021-05-18 11:27:50|10488.6|10478.6|10496|10486|10496.4|10486.4|10488.6|10478.6|3
1621337280000|2021-05-18 11:28:00|10495.5|10485.5|10495.4|10485.4|10495.5|10485.5|10494.6|10484.6|5
1621337290000|2021-05-18 11:28:10|10494.1|10484.1|10494.5|10484.5|10494.9|10484.9|10493|10483|11
1621337300000|2021-05-18 11:28:20|10493.9|10483.9|10492.6|10482.6|10493.9|10483.9|10492.6|10482.6|8
1621337310000|2021-05-18 11:28:30|10492.3|10482.3|10492.3|10482.3|10492.3|10482.3|10492.3|10482.3|1
1621337320000|2021-05-18 11:28:40|10492.6|10482.6|10490|10480|10492.6|10482.6|10490|10480|4
1621337330000|2021-05-18 11:28:50|10489.8|10479.8|10489.6|10479.6|10489.9|10479.9|10489|10479|10
1621337340000|2021-05-18 11:29:00|10489.4|10479.4|10488.3|10478.3|10489.4|10479.4|10488.3|10478.3|5
1621337350000|2021-05-18 11:29:10|10488.4|10478.4|10488.3|10478.3|10488.8|10478.8|10488.3|10478.3|3
1621337360000|2021-05-18 11:29:20|10488.4|10478.4|10488.4|10478.4|10489.6|10479.6|10488|10478|13
1621337370000|2021-05-18 11:29:30|10488.1|10478.1|10489.4|10479.4|10489.9|10479.9|10488.1|10478.1|8
1621337380000|2021-05-18 11:29:40|10489.6|10479.6|10489.9|10479.9|10489.9|10479.9|10489.6|10479.6|3
1621337390000|2021-05-18 11:29:50|10489.6|10479.6|10489.3|10479.3|10490.4|10480.4|10489.3|10479.3|8
1621337400000|2021-05-18 11:30:00|10489.4|10479.4|10490|10480|10490.4|10480.4|10489.1|10479.1|10
1621337410000|2021-05-18 11:30:10|10490.1|10480.1|10489.3|10479.3|10490.9|10480.9|10489.3|10479.3|9
1621337420000|2021-05-18 11:30:20|10488.8|10478.8|10488.4|10478.4|10489.6|10479.6|10488.4|10478.4|8
1621337430000|2021-05-18 11:30:30|10488.3|10478.3|10490.1|10480.1|10490.1|10480.1|10488|10478|9
1621337440000|2021-05-18 11:30:40|10490|10480|10490.3|10480.3|10490.3|10480.3|10490|10480|3
1621337450000|2021-05-18 11:30:50|10490.6|10480.6|10492.1|10482.1|10492.1|10482.1|10490.6|10480.6|5
1621337460000|2021-05-18 11:31:00|10491.9|10481.9|10494.9|10484.9|10494.9|10484.9|10491.6|10481.6|13
1621337470000|2021-05-18 11:31:10|10494.8|10484.8|10497.6|10487.6|10497.6|10487.6|10494.6|10484.6|11
1621337480000|2021-05-18 11:31:20|10497.4|10487.4|10497.8|10487.8|10497.8|10487.8|10497.1|10487.1|6
1621337490000|2021-05-18 11:31:30|10497.5|10487.5|10496.4|10486.4|10497.8|10487.8|10496.4|10486.4|7
1621337500000|2021-05-18 11:31:40|10496.6|10486.6|10496.4|10486.4|10496.6|10486.6|10496.4|10486.4|2
1621337510000|2021-05-18 11:31:50|10497.6|10487.6|10501.5|10491.5|10501.5|10491.5|10497.6|10487.6|10
1621337520000|2021-05-18 11:32:00|10502.3|10492.3|10505.5|10495.5|10505.5|10495.5|10502.3|10492.3|18
1621337530000|2021-05-18 11:32:10|10505.9|10495.9|10505.4|10495.4|10506.1|10496.1|10505.4|10495.4|8
1621337540000|2021-05-18 11:32:20|10505.3|10495.3|10506.3|10496.3|10506.3|10496.3|10505.3|10495.3|6
1621337550000|2021-05-18 11:32:30|10506|10496|10503.3|10493.3|10506.1|10496.1|10502.9|10492.9|11
1621337560000|2021-05-18 11:32:40|10503.1|10493.1|10507.6|10497.6|10507.6|10497.6|10502.9|10492.9|9
1621337570000|2021-05-18 11:32:50|10507.5|10497.5|10507.1|10497.1|10507.8|10497.8|10506|10496|14
1621337580000|2021-05-18 11:33:00|10507|10497|10505.5|10495.5|10507|10497|10504.8|10494.8|20
1621337590000|2021-05-18 11:33:10|10505.8|10495.8|10506|10496|10506.1|10496.1|10505.5|10495.5|10
1621337600000|2021-05-18 11:33:20|10506.1|10496.1|10507.1|10497.1|10507.1|10497.1|10506.1|10496.1|18
1621337610000|2021-05-18 11:33:30|10507|10497|10506.5|10496.5|10507.1|10497.1|10506.5|10496.5|17
1621337620000|2021-05-18 11:33:40|10505.9|10495.9|10506.5|10496.5|10506.5|10496.5|10505.4|10495.4|9
1621337630000|2021-05-18 11:33:50|10505.9|10495.9|10505|10495|10505.9|10495.9|10504.6|10494.6|8
1621337640000|2021-05-18 11:34:00|10504.6|10494.6|10504.3|10494.3|10504.8|10494.8|10502.9|10492.9|20
1621337650000|2021-05-18 11:34:10|10503.9|10493.9|10502.3|10492.3|10503.9|10493.9|10502|10492|19
1621337660000|2021-05-18 11:34:20|10502|10492|10501.8|10491.8|10503.5|10493.5|10501.8|10491.8|17
1621337670000|2021-05-18 11:34:30|10501.6|10491.6|10498.9|10488.9|10501.6|10491.6|10498.5|10488.5|11
1621337680000|2021-05-18 11:34:40|10498.5|10488.5|10498.8|10488.8|10499.4|10489.4|10498|10488|15
1621337690000|2021-05-18 11:34:50|10498.6|10488.6|10497.1|10487.1|10499.1|10489.1|10496.9|10486.9|14
1621337700000|2021-05-18 11:35:00|10497.4|10487.4|10497.3|10487.3|10497.4|10487.4|10497.3|10487.3|2
1621337710000|2021-05-18 11:35:10|10497.6|10487.6|10498.5|10488.5|10498.5|10488.5|10497.6|10487.6|2
1621337720000|2021-05-18 11:35:20|10498.3|10488.3|10504.1|10494.1|10504.1|10494.1|10498.3|10488.3|5
1621337730000|2021-05-18 11:35:30|10504.4|10494.4|10504.8|10494.8|10504.8|10494.8|10504.4|10494.4|2
1621337740000|2021-05-18 11:35:40|10504.9|10494.9|10505.1|10495.1|10505.6|10495.6|10504.5|10494.5|8
1621337760000|2021-05-18 11:36:00|10505|10495|10501.3|10491.3|10505|10495|10501|10491|16
1621337770000|2021-05-18 11:36:10|10500.6|10490.6|10499.9|10489.9|10500.6|10490.6|10499.9|10489.9|8
1621337780000|2021-05-18 11:36:20|10500.1|10490.1|10500.1|10490.1|10500.3|10490.3|10499.9|10489.9|5
1621337820000|2021-05-18 11:37:00|10500.3|10490.3|10498.9|10488.9|10500.3|10490.3|10498.9|10488.9|8
1621337830000|2021-05-18 11:37:10|10498.6|10488.6|10498.4|10488.4|10498.6|10488.6|10497.4|10487.4|9
1621337840000|2021-05-18 11:37:20|10498.1|10488.1|10497.1|10487.1|10498.1|10488.1|10497.1|10487.1|4
1621337850000|2021-05-18 11:37:30|10497.4|10487.4|10499|10489|10499|10489|10497.4|10487.4|4
1621337860000|2021-05-18 11:37:40|10498.6|10488.6|10499.3|10489.3|10499.3|10489.3|10497.9|10487.9|9
1621337870000|2021-05-18 11:37:50|10499.1|10489.1|10500.1|10490.1|10500.6|10490.6|10499.1|10489.1|6
1621337880000|2021-05-18 11:38:00|10499.9|10489.9|10498.6|10488.6|10500.3|10490.3|10498.6|10488.6|11
1621337890000|2021-05-18 11:38:10|10498.4|10488.4|10497.1|10487.1|10498.6|10488.6|10497.1|10487.1|9
1621337900000|2021-05-18 11:38:20|10497.4|10487.4|10497.1|10487.1|10497.5|10487.5|10496.9|10486.9|6
1621337910000|2021-05-18 11:38:30|10496.9|10486.9|10497|10487|10497.1|10487.1|10496.9|10486.9|7
1621337920000|2021-05-18 11:38:40|10497.1|10487.1|10497.1|10487.1|10497.4|10487.4|10497|10487|9
1621337930000|2021-05-18 11:38:50|10497.4|10487.4|10498.1|10488.1|10498.1|10488.1|10497.4|10487.4|2
1621337940000|2021-05-18 11:39:00|10498.4|10488.4|10500.1|10490.1|10500.1|10490.1|10498.4|10488.4|3
1621337960000|2021-05-18 11:39:20|10499.9|10489.9|10498.9|10488.9|10499.9|10489.9|10498.6|10488.6|4
1621337970000|2021-05-18 11:39:30|10499.1|10489.1|10498.9|10488.9|10500|10490|10498.9|10488.9|6
1621337980000|2021-05-18 11:39:40|10498.6|10488.6|10498.1|10488.1|10498.9|10488.9|10497.9|10487.9|10
1621337990000|2021-05-18 11:39:50|10497.9|10487.9|10497.9|10487.9|10498.1|10488.1|10497.9|10487.9|7
1621338000000|2021-05-18 11:40:00|10498.1|10488.1|10499.3|10489.3|10499.3|10489.3|10498.1|10488.1|7
1621338010000|2021-05-18 11:40:10|10500.8|10490.8|10500.9|10490.9|10500.9|10490.9|10500.8|10490.8|2
1621338020000|2021-05-18 11:40:20|10501.1|10491.1|10501.3|10491.3|10501.3|10491.3|10501.1|10491.1|2
1621338030000|2021-05-18 11:40:30|10500.9|10490.9|10501.3|10491.3|10501.3|10491.3|10500.9|10490.9|3
1621338040000|2021-05-18 11:40:40|10500.9|10490.9|10500.9|10490.9|10500.9|10490.9|10500.9|10490.9|1
1621338050000|2021-05-18 11:40:50|10500.6|10490.6|10499.3|10489.3|10500.8|10490.8|10499.3|10489.3|7
1621338060000|2021-05-18 11:41:00|10498.9|10488.9|10498.9|10488.9|10498.9|10488.9|10498.9|10488.9|1
1621338070000|2021-05-18 11:41:10|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|10498.6|10488.6|1
1621338080000|2021-05-18 11:41:20|10498.9|10488.9|10499|10489|10499|10489|10498.9|10488.9|2
1621338090000|2021-05-18 11:41:30|10498.9|10488.9|10497.6|10487.6|10498.9|10488.9|10497.6|10487.6|6
1621338100000|2021-05-18 11:41:40|10497.9|10487.9|10497.9|10487.9|10497.9|10487.9|10497.4|10487.4|4
1621338110000|2021-05-18 11:41:50|10498.3|10488.3|10497.9|10487.9|10498.3|10488.3|10497.9|10487.9|3
1621338120000|2021-05-18 11:42:00|10498.4|10488.4|10499.5|10489.5|10499.5|10489.5|10498.4|10488.4|4
1621338130000|2021-05-18 11:42:10|10499.6|10489.6|10501.3|10491.3|10501.3|10491.3|10499.6|10489.6|2
1621338140000|2021-05-18 11:42:20|10501.6|10491.6|10501.4|10491.4|10501.6|10491.6|10501.4|10491.4|3
1621338150000|2021-05-18 11:42:30|10501.3|10491.3|10500.9|10490.9|10501.3|10491.3|10500.9|10490.9|3
1621338160000|2021-05-18 11:42:40|10501|10491|10501|10491|10501|10491|10501|10491|1
1621338170000|2021-05-18 11:42:50|10502|10492|10502.9|10492.9|10502.9|10492.9|10501.8|10491.8|9
1621338180000|2021-05-18 11:43:00|10503.9|10493.9|10504.4|10494.4|10504.4|10494.4|10503.5|10493.5|5
1621338190000|2021-05-18 11:43:10|10504.1|10494.1|10502.8|10492.8|10504.1|10494.1|10502.5|10492.5|11
1621338200000|2021-05-18 11:43:20|10502.5|10492.5|10502.8|10492.8|10502.8|10492.8|10502.5|10492.5|2
1621338210000|2021-05-18 11:43:30|10502.4|10492.4|10502.1|10492.1|10502.6|10492.6|10502.1|10492.1|4
1621338220000|2021-05-18 11:43:40|10503.6|10493.6|10504.8|10494.8|10504.8|10494.8|10503.4|10493.4|10
1621338230000|2021-05-18 11:43:50|10505.1|10495.1|10504.5|10494.5|10505.1|10495.1|10504.5|10494.5|3
1621338240000|2021-05-18 11:44:00|10504.8|10494.8|10503.9|10493.9|10504.8|10494.8|10503.9|10493.9|6
1621338250000|2021-05-18 11:44:10|10503.6|10493.6|10503.1|10493.1|10503.6|10493.6|10503.1|10493.1|2
1621338260000|2021-05-18 11:44:20|10502.9|10492.9|10503|10493|10503|10493|10502.9|10492.9|2
1621338270000|2021-05-18 11:44:30|10502.9|10492.9|10502.9|10492.9|10502.9|10492.9|10502.3|10492.3|6
1621338280000|2021-05-18 11:44:40|10503|10493|10503.9|10493.9|10503.9|10493.9|10503|10493|3
1621338290000|2021-05-18 11:44:50|10503.8|10493.8|10503|10493|10503.8|10493.8|10502.8|10492.8|5
1621338300000|2021-05-18 11:45:00|10502.9|10492.9|10502.3|10492.3|10502.9|10492.9|10502|10492|6
1621338310000|2021-05-18 11:45:10|10502|10492|10502.1|10492.1|10502.1|10492.1|10501.9|10491.9|4
1621338320000|2021-05-18 11:45:20|10501.9|10491.9|10502.1|10492.1|10502.1|10492.1|10501.9|10491.9|4
1621338330000|2021-05-18 11:45:30|10502.3|10492.3|10502.3|10492.3|10502.3|10492.3|10502.3|10492.3|1
1621338340000|2021-05-18 11:45:40|10502.5|10492.5|10500.4|10490.4|10502.5|10492.5|10500.4|10490.4|4
1621338350000|2021-05-18 11:45:50|10501.3|10491.3|10501.6|10491.6|10501.8|10491.8|10501.3|10491.3|4
1621338360000|2021-05-18 11:46:00|10501.9|10491.9|10502|10492|10502|10492|10501.6|10491.6|4
1621338370000|2021-05-18 11:46:10|10501.4|10491.4|10501.1|10491.1|10501.4|10491.4|10501.1|10491.1|2
1621338380000|2021-05-18 11:46:20|10501.6|10491.6|10501.8|10491.8|10501.8|10491.8|10501.6|10491.6|2
1621338390000|2021-05-18 11:46:30|10501.6|10491.6|10501.6|10491.6|10501.6|10491.6|10501.3|10491.3|4
1621338400000|2021-05-18 11:46:40|10501.3|10491.3|10500.9|10490.9|10501.3|10491.3|10500.9|10490.9|3
1621338410000|2021-05-18 11:46:50|10500|10490|10498.9|10488.9|10500|10490|10498.8|10488.8|5
1621338420000|2021-05-18 11:47:00|10498.6|10488.6|10500.4|10490.4|10500.5|10490.5|10498.4|10488.4|8
1621338430000|2021-05-18 11:47:10|10500.3|10490.3|10500|10490|10500.3|10490.3|10499|10489|4
1621338440000|2021-05-18 11:47:20|10500.3|10490.3|10500.8|10490.8|10501.1|10491.1|10500.1|10490.1|6
1621338450000|2021-05-18 11:47:30|10500.5|10490.5|10500.3|10490.3|10500.5|10490.5|10500|10490|7
1621338460000|2021-05-18 11:47:40|10500.1|10490.1|10499.8|10489.8|10500.4|10490.4|10499.8|10489.8|4
1621338470000|2021-05-18 11:47:50|10499.5|10489.5|10499.5|10489.5|10499.5|10489.5|10499.5|10489.5|1
1621338480000|2021-05-18 11:48:00|10499|10489|10500.5|10490.5|10500.6|10490.6|10499|10489|5
1621338490000|2021-05-18 11:48:10|10500.4|10490.4|10501|10491|10501|10491|10499.6|10489.6|8
1621338500000|2021-05-18 11:48:20|10501.1|10491.1|10500.5|10490.5|10501.1|10491.1|10500.5|10490.5|3
1621338510000|2021-05-18 11:48:30|10500.6|10490.6|10501|10491|10501|10491|10500.5|10490.5|4
1621338520000|2021-05-18 11:48:40|10501.4|10491.4|10500|10490|10501.8|10491.8|10500|10490|6
1621338530000|2021-05-18 11:48:50|10500.3|10490.3|10500.3|10490.3|10500.3|10490.3|10500|10490|5
1621338540000|2021-05-18 11:49:00|10500|10490|10500|10490|10500.3|10490.3|10500|10490|9
1621338550000|2021-05-18 11:49:10|10500.3|10490.3|10500|10490|10500.3|10490.3|10500|10490|10
1621338560000|2021-05-18 11:49:20|10500.3|10490.3|10500.3|10490.3|10500.3|10490.3|10500|10490|5
1621338570000|2021-05-18 11:49:30|10500|10490|10500|10490|10500|10490|10500|10490|1
1621338580000|2021-05-18 11:49:40|10500.1|10490.1|10500.6|10490.6|10500.6|10490.6|10500.1|10490.1|4
1621338590000|2021-05-18 11:49:50|10500.1|10490.1|10500|10490|10500.4|10490.4|10500|10490|4
1621338600000|2021-05-18 11:50:00|10500.1|10490.1|10500.6|10490.6|10500.6|10490.6|10500.1|10490.1|7
1621338610000|2021-05-18 11:50:10|10501|10491|10500.9|10490.9|10501.4|10491.4|10500.9|10490.9|5
1621338620000|2021-05-18 11:50:20|10500.6|10490.6|10500.3|10490.3|10500.6|10490.6|10500.1|10490.1|4
1621338630000|2021-05-18 11:50:30|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|10500.1|10490.1|1
1621338660000|2021-05-18 11:51:00|10499.4|10489.4|10499.1|10489.1|10499.4|10489.4|10499.1|10489.1|2
1621338670000|2021-05-18 11:51:10|10498.8|10488.8|10497.4|10487.4|10498.8|10488.8|10497.4|10487.4|5
1621338680000|2021-05-18 11:51:20|10497.3|10487.3|10496.5|10486.5|10497.3|10487.3|10496.5|10486.5|3
1621338690000|2021-05-18 11:51:30|10496.4|10486.4|10496.3|10486.3|10496.4|10486.4|10496.3|10486.3|2
1621338710000|2021-05-18 11:51:50|10496.4|10486.4|10496.3|10486.3|10496.4|10486.4|10496.3|10486.3|2
1621338730000|2021-05-18 11:52:10|10495.9|10485.9|10495.9|10485.9|10496.3|10486.3|10495.9|10485.9|3
1621338790000|2021-05-18 11:53:10|10495.8|10485.8|10492.4|10482.4|10495.8|10485.8|10492.1|10482.1|10
1621338800000|2021-05-18 11:53:20|10492.6|10482.6|10494.1|10484.1|10494.3|10484.3|10492.6|10482.6|6
1621338810000|2021-05-18 11:53:30|10493.9|10483.9|10494|10484|10494|10484|10493.9|10483.9|2
1621338820000|2021-05-18 11:53:40|10494.1|10484.1|10494.1|10484.1|10494.5|10484.5|10494.1|10484.1|5
1621338830000|2021-05-18 11:53:50|10494.3|10484.3|10494.3|10484.3|10494.3|10484.3|10494.3|10484.3|1
1621338840000|2021-05-18 11:54:00|10494.5|10484.5|10496|10486|10496|10486|10494.5|10484.5|6
1621338850000|2021-05-18 11:54:10|10495.8|10485.8|10495.8|10485.8|10495.8|10485.8|10495.8|10485.8|1
1621338860000|2021-05-18 11:54:20|10495.6|10485.6|10495.9|10485.9|10495.9|10485.9|10495.6|10485.6|4
1621338870000|2021-05-18 11:54:30|10496.1|10486.1|10496.1|10486.1|10496.1|10486.1|10496.1|10486.1|1
1621338880000|2021-05-18 11:54:40|10495.9|10485.9|10495.6|10485.6|10496.1|10486.1|10494.6|10484.6|9
1621338890000|2021-05-18 11:54:50|10496|10486|10496|10486|10496|10486|10496|10486|1
1621338900000|2021-05-18 11:55:00|10495.9|10485.9|10495.5|10485.5|10495.9|10485.9|10495.5|10485.5|2
1621338910000|2021-05-18 11:55:10|10495.1|10485.1|10494.6|10484.6|10495.1|10485.1|10494.6|10484.6|2
1621338920000|2021-05-18 11:55:20|10494.4|10484.4|10494.1|10484.1|10494.4|10484.4|10494.1|10484.1|2
1621338930000|2021-05-18 11:55:30|10493.9|10483.9|10493.9|10483.9|10493.9|10483.9|10493.9|10483.9|1
1621338940000|2021-05-18 11:55:40|10493.8|10483.8|10493.1|10483.1|10493.8|10483.8|10492.9|10482.9|3
1621338950000|2021-05-18 11:55:50|10493.3|10483.3|10493.3|10483.3|10493.3|10483.3|10493.3|10483.3|1
1621338960000|2021-05-18 11:56:00|10493|10483|10494.4|10484.4|10494.4|10484.4|10493|10483|4
1621338970000|2021-05-18 11:56:10|10494.5|10484.5|10495.4|10485.4|10495.4|10485.4|10494.5|10484.5|3
1621338980000|2021-05-18 11:56:20|10495|10485|10495.5|10485.5|10495.5|10485.5|10495|10485|2
1621338990000|2021-05-18 11:56:30|10493.6|10483.6|10494.3|10484.3|10494.3|10484.3|10492.8|10482.8|7
1621339000000|2021-05-18 11:56:40|10494.9|10484.9|10500.4|10490.4|10500.4|10490.4|10494.5|10484.5|7
1621339010000|2021-05-18 11:56:50|10499.9|10489.9|10497.4|10487.4|10499.9|10489.9|10497.4|10487.4|5
1621339020000|2021-05-18 11:57:00|10496.5|10486.5|10494.6|10484.6|10496.5|10486.5|10494.6|10484.6|5
1621339030000|2021-05-18 11:57:10|10495.3|10485.3|10493.6|10483.6|10495.3|10485.3|10493.6|10483.6|2
1621339040000|2021-05-18 11:57:20|10494.4|10484.4|10494|10484|10494.9|10484.9|10494|10484|3
1621339050000|2021-05-18 11:57:30|10493.9|10483.9|10492.8|10482.8|10493.9|10483.9|10492.6|10482.6|4
1621339060000|2021-05-18 11:57:40|10492.9|10482.9|10492.9|10482.9|10492.9|10482.9|10492.9|10482.9|1
1621339070000|2021-05-18 11:57:50|10493.4|10483.4|10493.3|10483.3|10493.6|10483.6|10493|10483|7
1621339080000|2021-05-18 11:58:00|10493.5|10483.5|10493.3|10483.3|10493.5|10483.5|10493.3|10483.3|2
1621339090000|2021-05-18 11:58:10|10493|10483|10492.1|10482.1|10493|10483|10492.1|10482.1|4
1621339100000|2021-05-18 11:58:20|10491.9|10481.9|10491.4|10481.4|10491.9|10481.9|10491.4|10481.4|3
1621339110000|2021-05-18 11:58:30|10491.5|10481.5|10491.6|10481.6|10491.6|10481.6|10491.5|10481.5|2
1621339120000|2021-05-18 11:58:40|10491.4|10481.4|10490.9|10480.9|10491.4|10481.4|10490.9|10480.9|2
1621339130000|2021-05-18 11:58:50|10491|10481|10491|10481|10491|10481|10491|10481|1
1621339150000|2021-05-18 11:59:10|10491.1|10481.1|10491.1|10481.1|10491.1|10481.1|10491.1|10481.1|1
1621339160000|2021-05-18 11:59:20|10491.4|10481.4|10491.6|10481.6|10492.5|10482.5|10491.4|10481.4|7
1621339170000|2021-05-18 11:59:30|10491.4|10481.4|10491.1|10481.1|10491.5|10481.5|10490.9|10480.9|9
1621339180000|2021-05-18 11:59:40|10490.9|10480.9|10490.9|10480.9|10491.3|10481.3|10490.3|10480.3|5
1621339190000|2021-05-18 11:59:50|10489.9|10479.9|10489.3|10479.3|10489.9|10479.9|10489.3|10479.3|3
1621339200000|2021-05-18 12:00:00|10489.1|10479.1|10489.1|10479.1|10489.1|10479.1|10489.1|10479.1|1
1621339210000|2021-05-18 12:00:10|10488.5|10478.5|10489|10479|10489.1|10479.1|10488.4|10478.4|9
1621339220000|2021-05-18 12:00:20|10489.4|10479.4|10488.3|10478.3|10490|10480|10488.3|10478.3|8
1621339230000|2021-05-18 12:00:30|10488|10478|10488.4|10478.4|10488.4|10478.4|10487.9|10477.9|5
1621339240000|2021-05-18 12:00:40|10488.1|10478.1|10488.3|10478.3|10489.9|10479.9|10488|10478|11
1621339250000|2021-05-18 12:00:50|10488.5|10478.5|10485.1|10475.1|10489.8|10479.8|10485|10475|12
1621339260000|2021-05-18 12:01:00|10485.9|10475.9|10485.4|10475.4|10485.9|10475.9|10485.1|10475.1|7
1621339270000|2021-05-18 12:01:10|10485.5|10475.5|10485|10475|10485.8|10475.8|10485|10475|6
1621339280000|2021-05-18 12:01:20|10484.1|10474.1|10483.9|10473.9|10484.4|10474.4|10483.4|10473.4|9
1621339290000|2021-05-18 12:01:30|10483.3|10473.3|10482.9|10472.9|10483.3|10473.3|10482.6|10472.6|4
1621339300000|2021-05-18 12:01:40|10482.4|10472.4|10483|10473|10483|10473|10482.4|10472.4|4
1621339310000|2021-05-18 12:01:50|10483.1|10473.1|10483.6|10473.6|10483.8|10473.8|10483.1|10473.1|4
1621339320000|2021-05-18 12:02:00|10484|10474|10485.8|10475.8|10486.6|10476.6|10484|10474|10
1621339330000|2021-05-18 12:02:10|10486.1|10476.1|10486.8|10476.8|10486.8|10476.8|10486.1|10476.1|2
1621339340000|2021-05-18 12:02:20|10486.9|10476.9|10486.9|10476.9|10486.9|10476.9|10486.9|10476.9|1
1621339350000|2021-05-18 12:02:30|10487.3|10477.3|10487.8|10477.8|10487.8|10477.8|10487.3|10477.3|2
1621339360000|2021-05-18 12:02:40|10487.6|10477.6|10487.3|10477.3|10487.6|10477.6|10487.1|10477.1|4
1621339370000|2021-05-18 12:02:50|10487.1|10477.1|10487.3|10477.3|10487.3|10477.3|10486.9|10476.9|4
1621339380000|2021-05-18 12:03:00|10487.4|10477.4|10486.4|10476.4|10487.4|10477.4|10486.4|10476.4|4
1621339390000|2021-05-18 12:03:10|10485.5|10475.5|10485|10475|10485.5|10475.5|10484.8|10474.8|5
1621339400000|2021-05-18 12:03:20|10484.9|10474.9|10483|10473|10484.9|10474.9|10483|10473|3
1621339410000|2021-05-18 12:03:30|10483.4|10473.4|10483.4|10473.4|10483.4|10473.4|10483|10473|3
1621339420000|2021-05-18 12:03:40|10483|10473|10483.5|10473.5|10483.5|10473.5|10483|10473|2
1621339430000|2021-05-18 12:03:50|10483|10473|10483.4|10473.4|10483.4|10473.4|10483|10473|2
1621339440000|2021-05-18 12:04:00|10483.3|10473.3|10483.3|10473.3|10483.3|10473.3|10483.3|10473.3|1
1621339450000|2021-05-18 12:04:10|10483.4|10473.4|10484.4|10474.4|10484.8|10474.8|10483.4|10473.4|4
1621339460000|2021-05-18 12:04:20|10484.5|10474.5|10484.4|10474.4|10484.5|10474.5|10484.4|10474.4|2
1621339470000|2021-05-18 12:04:30|10484.5|10474.5|10485.6|10475.6|10485.6|10475.6|10484.5|10474.5|4
1621339480000|2021-05-18 12:04:40|10485.9|10475.9|10488.4|10478.4|10488.6|10478.6|10485.9|10475.9|13
1621339490000|2021-05-18 12:04:50|10488.6|10478.6|10489.1|10479.1|10489.1|10479.1|10488.6|10478.6|2
1621339500000|2021-05-18 12:05:00|10489|10479|10487.3|10477.3|10489|10479|10486.8|10476.8|5
1621339510000|2021-05-18 12:05:10|10488.9|10478.9|10488.9|10478.9|10488.9|10478.9|10488.9|10478.9|1
1621339520000|2021-05-18 12:05:20|10489.1|10479.1|10489.5|10479.5|10489.5|10479.5|10489.1|10479.1|2
1621339530000|2021-05-18 12:05:30|10489.3|10479.3|10489.3|10479.3|10489.6|10479.6|10489.1|10479.1|6
1621339540000|2021-05-18 12:05:40|10489.5|10479.5|10490.8|10480.8|10490.8|10480.8|10489.5|10479.5|5
1621339550000|2021-05-18 12:05:50|10490.9|10480.9|10491.9|10481.9|10491.9|10481.9|10490.9|10480.9|5
1621339560000|2021-05-18 12:06:00|10492.1|10482.1|10492.3|10482.3|10492.9|10482.9|10492.1|10482.1|4
1621339570000|2021-05-18 12:06:10|10492|10482|10491.5|10481.5|10492|10482|10491.5|10481.5|2
1621339580000|2021-05-18 12:06:20|10491.6|10481.6|10491.9|10481.9|10492.1|10482.1|10491.6|10481.6|4
1621339590000|2021-05-18 12:06:30|10491.6|10481.6|10491.6|10481.6|10491.6|10481.6|10491.6|10481.6|1
1621339600000|2021-05-18 12:06:40|10491.5|10481.5|10491.5|10481.5|10491.5|10481.5|10491.5|10481.5|1
1621339630000|2021-05-18 12:07:10|10491.6|10481.6|10491.8|10481.8|10491.8|10481.8|10491.6|10481.6|2
1621339640000|2021-05-18 12:07:20|10492|10482|10492.9|10482.9|10492.9|10482.9|10492|10482|5
1621339650000|2021-05-18 12:07:30|10493.1|10483.1|10493.4|10483.4|10493.4|10483.4|10493.1|10483.1|2
1621339660000|2021-05-18 12:07:40|10493.5|10483.5|10496.1|10486.1|10496.1|10486.1|10493.5|10483.5|4
1621339670000|2021-05-18 12:07:50|10496.4|10486.4|10497.8|10487.8|10497.8|10487.8|10496.4|10486.4|6
1621339680000|2021-05-18 12:08:00|10497.1|10487.1|10496.4|10486.4|10497.1|10487.1|10496.3|10486.3|6
1621339690000|2021-05-18 12:08:10|10496.3|10486.3|10492.9|10482.9|10496.3|10486.3|10492.9|10482.9|8
1621339700000|2021-05-18 12:08:20|10493.1|10483.1|10493.4|10483.4|10493.4|10483.4|10492.9|10482.9|8
1621339710000|2021-05-18 12:08:30|10493.3|10483.3|10493|10483|10493.4|10483.4|10492.8|10482.8|6
1621339720000|2021-05-18 12:08:40|10492.8|10482.8|10489.6|10479.6|10492.8|10482.8|10489.6|10479.6|6
1621339730000|2021-05-18 12:08:50|10489.8|10479.8|10489.6|10479.6|10489.8|10479.8|10489.6|10479.6|2
1621339740000|2021-05-18 12:09:00|10488.8|10478.8|10487.3|10477.3|10488.8|10478.8|10487.3|10477.3|4
1621339750000|2021-05-18 12:09:10|10487|10477|10487|10477|10487.3|10477.3|10485|10475|9
1621339760000|2021-05-18 12:09:20|10486.8|10476.8|10486.8|10476.8|10487.3|10477.3|10486.6|10476.6|9
1621339770000|2021-05-18 12:09:30|10486.6|10476.6|10486.5|10476.5|10486.6|10476.6|10486.4|10476.4|3
1621339780000|2021-05-18 12:09:40|10486.6|10476.6|10487.3|10477.3|10487.3|10477.3|10486.6|10476.6|3
1621339790000|2021-05-18 12:09:50|10487.1|10477.1|10483|10473|10487.1|10477.1|10483|10473|16
1621339800000|2021-05-18 12:10:00|10483.9|10473.9|10477.1|10467.1|10483.9|10473.9|10475.9|10465.9|22
1621339810000|2021-05-18 12:10:10|10476.9|10466.9|10476.4|10466.4|10476.9|10466.9|10476.4|10466.4|3
1621339820000|2021-05-18 12:10:20|10476.9|10466.9|10476.9|10466.9|10477.4|10467.4|10476.9|10466.9|5
1621339830000|2021-05-18 12:10:30|10476.4|10466.4|10476.9|10466.9|10477.1|10467.1|10475.6|10465.6|12
1621339840000|2021-05-18 12:10:40|10476.8|10466.8|10476.9|10466.9|10477.1|10467.1|10476.8|10466.8|6
1621339850000|2021-05-18 12:10:50|10476.8|10466.8|10478.4|10468.4|10478.4|10468.4|10476.8|10466.8|7
1621339860000|2021-05-18 12:11:00|10477.6|10467.6|10470.6|10460.6|10478.4|10468.4|10470.6|10460.6|12
1621339870000|2021-05-18 12:11:10|10470.3|10460.3|10461|10451|10470.3|10460.3|10461|10451|15
1621339880000|2021-05-18 12:11:20|10461.1|10451.1|10467.5|10457.5|10467.5|10457.5|10461.1|10451.1|13
1621339890000|2021-05-18 12:11:30|10467.8|10457.8|10474.3|10464.3|10474.3|10464.3|10467.8|10457.8|19
1621339900000|2021-05-18 12:11:40|10474.1|10464.1|10474.6|10464.6|10474.6|10464.6|10473.9|10463.9|4
1621339910000|2021-05-18 12:11:50|10473.5|10463.5|10468.5|10458.5|10474.4|10464.4|10467.5|10457.5|4
1621339920000|2021-05-18 12:12:00|10467.3|10457.3|10468.8|10458.8|10470.8|10460.8|10467.3|10457.3|16
1621339930000|2021-05-18 12:12:10|10468.9|10458.9|10472.6|10462.6|10472.6|10462.6|10468.9|10458.9|10
1621339940000|2021-05-18 12:12:20|10472.4|10462.4|10465.9|10455.9|10472.4|10462.4|10465.9|10455.9|10
1621339950000|2021-05-18 12:12:30|10466.4|10456.4|10469.3|10459.3|10469.6|10459.6|10466.4|10456.4|7
1621339960000|2021-05-18 12:12:40|10469.4|10459.4|10471.4|10461.4|10471.4|10461.4|10469.4|10459.4|5
1621339970000|2021-05-18 12:12:50|10471.5|10461.5|10471.6|10461.6|10472.6|10462.6|10471.5|10461.5|8
1621339980000|2021-05-18 12:13:00|10471.9|10461.9|10470|10460|10471.9|10461.9|10470|10460|2
1621340000000|2021-05-18 12:13:20|10470.1|10460.1|10471.3|10461.3|10472.1|10462.1|10470.1|10460.1|9
1621340010000|2021-05-18 12:13:30|10471.8|10461.8|10471.4|10461.4|10471.8|10461.8|10471.4|10461.4|3
1621340020000|2021-05-18 12:13:40|10471.5|10461.5|10473.3|10463.3|10473.3|10463.3|10471.5|10461.5|6
1621340030000|2021-05-18 12:13:50|10473.4|10463.4|10473.5|10463.5|10473.5|10463.5|10473.4|10463.4|2
1621340040000|2021-05-18 12:14:00|10475.1|10465.1|10474.9|10464.9|10475.1|10465.1|10474.9|10464.9|3
1621340050000|2021-05-18 12:14:10|10474.8|10464.8|10475.9|10465.9|10475.9|10465.9|10474.8|10464.8|3
1621340060000|2021-05-18 12:14:20|10475.4|10465.4|10476.1|10466.1|10477.5|10467.5|10475.4|10465.4|9
1621340070000|2021-05-18 12:14:30|10475.8|10465.8|10476.1|10466.1|10476.1|10466.1|10475.8|10465.8|2
1621340080000|2021-05-18 12:14:40|10476.3|10466.3|10476.6|10466.6|10477|10467|10476.3|10466.3|5
1621340090000|2021-05-18 12:14:50|10476.4|10466.4|10476.5|10466.5|10476.5|10466.5|10476.4|10466.4|2
1621340100000|2021-05-18 12:15:00|10476.3|10466.3|10472.4|10462.4|10476.3|10466.3|10472.4|10462.4|5
1621340110000|2021-05-18 12:15:10|10472|10462|10471.5|10461.5|10472|10462|10471.5|10461.5|5
1621340120000|2021-05-18 12:15:20|10471.6|10461.6|10470.3|10460.3|10471.6|10461.6|10469.9|10459.9|7
1621340130000|2021-05-18 12:15:30|10470|10460|10470.8|10460.8|10470.8|10460.8|10470|10460|4
1621340140000|2021-05-18 12:15:40|10470.4|10460.4|10470.8|10460.8|10470.8|10460.8|10470.4|10460.4|4
1621340150000|2021-05-18 12:15:50|10470.3|10460.3|10471.8|10461.8|10472.3|10462.3|10470.3|10460.3|9
1621340160000|2021-05-18 12:16:00|10470.6|10460.6|10472.3|10462.3|10472.3|10462.3|10470.6|10460.6|8
1621340170000|2021-05-18 12:16:10|10471.8|10461.8|10470|10460|10471.8|10461.8|10470|10460|6
1621340180000|2021-05-18 12:16:20|10469.9|10459.9|10467.5|10457.5|10469.9|10459.9|10467.5|10457.5|3
1621340190000|2021-05-18 12:16:30|10467.1|10457.1|10466.9|10456.9|10467.4|10457.4|10466.9|10456.9|3
1621340200000|2021-05-18 12:16:40|10467.4|10457.4|10469.4|10459.4|10469.6|10459.6|10467|10457|8
1621340210000|2021-05-18 12:16:50|10470.1|10460.1|10467.9|10457.9|10470.4|10460.4|10467.9|10457.9|5
1621340220000|2021-05-18 12:17:00|10467.5|10457.5|10468.6|10458.6|10470.8|10460.8|10467.5|10457.5|10
1621340230000|2021-05-18 12:17:10|10469.8|10459.8|10468.5|10458.5|10469.8|10459.8|10468.5|10458.5|7
1621340240000|2021-05-18 12:17:20|10468.4|10458.4|10468.3|10458.3|10468.4|10458.4|10467.5|10457.5|7
1621340250000|2021-05-18 12:17:30|10468.4|10458.4|10469.4|10459.4|10470.1|10460.1|10468.4|10458.4|7
1621340260000|2021-05-18 12:17:40|10470.5|10460.5|10472.4|10462.4|10472.6|10462.6|10470.5|10460.5|10
1621340270000|2021-05-18 12:17:50|10472.3|10462.3|10472.4|10462.4|10472.8|10462.8|10471.3|10461.3|8
1621340280000|2021-05-18 12:18:00|10472.6|10462.6|10471.3|10461.3|10472.6|10462.6|10471.3|10461.3|3
1621340290000|2021-05-18 12:18:10|10470.8|10460.8|10472.3|10462.3|10472.4|10462.4|10470.8|10460.8|4
1621340300000|2021-05-18 12:18:20|10472.8|10462.8|10472|10462|10472.8|10462.8|10472|10462|3
1621340310000|2021-05-18 12:18:30|10472.1|10462.1|10472.4|10462.4|10472.4|10462.4|10472.1|10462.1|2
1621340320000|2021-05-18 12:18:40|10473|10463|10470.4|10460.4|10473|10463|10469.6|10459.6|8
1621340340000|2021-05-18 12:19:00|10469.9|10459.9|10469.9|10459.9|10470.4|10460.4|10469.9|10459.9|3
1621340350000|2021-05-18 12:19:10|10470.4|10460.4|10470.3|10460.3|10470.5|10460.5|10469.6|10459.6|7
1621340360000|2021-05-18 12:19:20|10470.5|10460.5|10469.1|10459.1|10470.6|10460.6|10469.1|10459.1|7
1621340370000|2021-05-18 12:19:30|10468.6|10458.6|10469.1|10459.1|10469.1|10459.1|10468.6|10458.6|2
1621340380000|2021-05-18 12:19:40|10468.6|10458.6|10469.3|10459.3|10469.3|10459.3|10468.6|10458.6|3
1621340390000|2021-05-18 12:19:50|10469.4|10459.4|10470|10460|10470|10460|10469.4|10459.4|3
1621340400000|2021-05-18 12:20:00|10470.3|10460.3|10469.6|10459.6|10471.4|10461.4|10469.5|10459.5|7
1621340410000|2021-05-18 12:20:10|10469.5|10459.5|10469|10459|10469.5|10459.5|10469|10459|5
1621340420000|2021-05-18 12:20:20|10469.1|10459.1|10469.1|10459.1|10469.1|10459.1|10469|10459|3
1621340430000|2021-05-18 12:20:30|10470|10460|10469.9|10459.9|10470.8|10460.8|10469.9|10459.9|6
1621340440000|2021-05-18 12:20:40|10470.3|10460.3|10470.5|10460.5|10470.5|10460.5|10470.3|10460.3|2
1621340450000|2021-05-18 12:20:50|10470.4|10460.4|10468.5|10458.5|10470.4|10460.4|10467.6|10457.6|7
1621340460000|2021-05-18 12:21:00|10468.8|10458.8|10469|10459|10469|10459|10467|10457|10
1621340470000|2021-05-18 12:21:10|10469.1|10459.1|10472|10462|10472|10462|10469.1|10459.1|8
1621340480000|2021-05-18 12:21:20|10471.6|10461.6|10471.9|10461.9|10471.9|10461.9|10471.5|10461.5|6
1621340490000|2021-05-18 12:21:30|10472.1|10462.1|10470.4|10460.4|10472.1|10462.1|10470.4|10460.4|5
1621340500000|2021-05-18 12:21:40|10470.9|10460.9|10470.9|10460.9|10471.6|10461.6|10470.4|10460.4|8
1621340510000|2021-05-18 12:21:50|10470.8|10460.8|10472.1|10462.1|10472.6|10462.6|10470.8|10460.8|6
1621340520000|2021-05-18 12:22:00|10471.5|10461.5|10470.6|10460.6|10471.5|10461.5|10470.6|10460.6|9
1621340530000|2021-05-18 12:22:10|10470.9|10460.9|10470.6|10460.6|10470.9|10460.9|10470.1|10460.1|5
1621340540000|2021-05-18 12:22:20|10470.3|10460.3|10470.8|10460.8|10471.4|10461.4|10470.1|10460.1|7
1621340550000|2021-05-18 12:22:30|10470.3|10460.3|10471.5|10461.5|10471.8|10461.8|10470.1|10460.1|12
1621340560000|2021-05-18 12:22:40|10470.8|10460.8|10470.3|10460.3|10471.4|10461.4|10470.3|10460.3|6
1621340570000|2021-05-18 12:22:50|10470.6|10460.6|10472.6|10462.6|10473.1|10463.1|10470.6|10460.6|5
1621340580000|2021-05-18 12:23:00|10472.1|10462.1|10472|10462|10472.1|10462.1|10472|10462|2
1621340590000|2021-05-18 12:23:10|10472.1|10462.1|10472.3|10462.3|10472.5|10462.5|10472.1|10462.1|5
1621340600000|2021-05-18 12:23:20|10472.6|10462.6|10473.6|10463.6|10474.4|10464.4|10472.6|10462.6|6
1621340630000|2021-05-18 12:23:50|10473.4|10463.4|10473.4|10463.4|10473.4|10463.4|10473.4|10463.4|1
1621340640000|2021-05-18 12:24:00|10472.6|10462.6|10472.4|10462.4|10472.6|10462.6|10472.4|10462.4|2
1621340650000|2021-05-18 12:24:10|10472.6|10462.6|10472.1|10462.1|10472.6|10462.6|10472.1|10462.1|2
1621340670000|2021-05-18 12:24:30|10471.9|10461.9|10470.6|10460.6|10471.9|10461.9|10470.6|10460.6|5
1621340680000|2021-05-18 12:24:40|10470.8|10460.8|10471.6|10461.6|10471.6|10461.6|10470.1|10460.1|11
1621340690000|2021-05-18 12:24:50|10472.5|10462.5|10473.1|10463.1|10473.6|10463.6|10472.5|10462.5|4
1621340700000|2021-05-18 12:25:00|10473|10463|10471.9|10461.9|10473|10463|10471.9|10461.9|5
1621340710000|2021-05-18 12:25:10|10472.1|10462.1|10471.8|10461.8|10472.3|10462.3|10471.8|10461.8|4
1621340720000|2021-05-18 12:25:20|10471.5|10461.5|10470.8|10460.8|10471.5|10461.5|10470.8|10460.8|4
1621340730000|2021-05-18 12:25:30|10470.9|10460.9|10471.4|10461.4|10471.4|10461.4|10470.9|10460.9|2
1621340740000|2021-05-18 12:25:40|10471.8|10461.8|10472.4|10462.4|10472.4|10462.4|10471.8|10461.8|2
1621340760000|2021-05-18 12:26:00|10472|10462|10470.6|10460.6|10472|10462|10470.6|10460.6|5
1621340770000|2021-05-18 12:26:10|10470.5|10460.5|10471.5|10461.5|10471.6|10461.6|10470.5|10460.5|5
1621340780000|2021-05-18 12:26:20|10471.3|10461.3|10470.8|10460.8|10471.3|10461.3|10470.1|10460.1|7
1621340790000|2021-05-18 12:26:30|10471.6|10461.6|10472.4|10462.4|10472.4|10462.4|10471.6|10461.6|4
1621340800000|2021-05-18 12:26:40|10472.5|10462.5|10472.4|10462.4|10473.1|10463.1|10472.4|10462.4|5
1621340810000|2021-05-18 12:26:50|10472.3|10462.3|10470.8|10460.8|10472.3|10462.3|10470.8|10460.8|5
1621340830000|2021-05-18 12:27:10|10471|10461|10471|10461|10471|10461|10470.3|10460.3|5
1621340840000|2021-05-18 12:27:20|10470.8|10460.8|10471.6|10461.6|10471.6|10461.6|10470.3|10460.3|7
1621340850000|2021-05-18 12:27:30|10471.9|10461.9|10471.8|10461.8|10472.1|10462.1|10471.8|10461.8|4
1621340860000|2021-05-18 12:27:40|10472.1|10462.1|10472.4|10462.4|10472.5|10462.5|10472.1|10462.1|5
1621340870000|2021-05-18 12:27:50|10473.9|10463.9|10474|10464|10474|10464|10473.8|10463.8|3
1621340880000|2021-05-18 12:28:00|10474.1|10464.1|10472.6|10462.6|10474.9|10464.9|10472.6|10462.6|8
1621340890000|2021-05-18 12:28:10|10472.4|10462.4|10472.6|10462.6|10472.9|10462.9|10472.4|10462.4|4
1621340900000|2021-05-18 12:28:20|10472.9|10462.9|10472|10462|10472.9|10462.9|10472|10462|4
1621340910000|2021-05-18 12:28:30|10472.1|10462.1|10472.1|10462.1|10472.1|10462.1|10472.1|10462.1|1
1621340920000|2021-05-18 12:28:40|10472|10462|10472|10462|10472|10462|10472|10462|1
1621340930000|2021-05-18 12:28:50|10473.3|10463.3|10473.9|10463.9|10474.1|10464.1|10473.1|10463.1|6
1621340940000|2021-05-18 12:29:00|10474|10464|10473.9|10463.9|10474|10464|10473.9|10463.9|2
1621340950000|2021-05-18 12:29:10|10474.1|10464.1|10475.6|10465.6|10476.1|10466.1|10474.1|10464.1|10
1621340960000|2021-05-18 12:29:20|10476.1|10466.1|10476.6|10466.6|10476.6|10466.6|10476.1|10466.1|4
1621340970000|2021-05-18 12:29:30|10475.8|10465.8|10475.9|10465.9|10476.3|10466.3|10475.8|10465.8|5
1621340980000|2021-05-18 12:29:40|10476|10466|10476|10466|10476|10466|10476|10466|1
1621341000000|2021-05-18 12:30:00|10476.1|10466.1|10474.1|10464.1|10476.6|10466.6|10473.6|10463.6|11
1621341010000|2021-05-18 12:30:10|10473.9|10463.9|10474.3|10464.3|10474.5|10464.5|10473.9|10463.9|7
1621341020000|2021-05-18 12:30:20|10474.5|10464.5|10474|10464|10474.5|10464.5|10473.6|10463.6|6
1621341030000|2021-05-18 12:30:30|10473.6|10463.6|10475.3|10465.3|10476.6|10466.6|10473.6|10463.6|15
1621341040000|2021-05-18 12:30:40|10475.5|10465.5|10476.8|10466.8|10477.1|10467.1|10475.3|10465.3|9
1621341050000|2021-05-18 12:30:50|10476.5|10466.5|10475|10465|10476.5|10466.5|10475|10465|7
1621341060000|2021-05-18 12:31:00|10474.8|10464.8|10474.9|10464.9|10475.8|10465.8|10474.8|10464.8|8
1621341070000|2021-05-18 12:31:10|10474.8|10464.8|10472|10462|10474.8|10464.8|10472|10462|11
1621341080000|2021-05-18 12:31:20|10472.4|10462.4|10471.8|10461.8|10472.4|10462.4|10471|10461|6
1621341090000|2021-05-18 12:31:30|10472.1|10462.1|10471.8|10461.8|10472.8|10462.8|10471.8|10461.8|4
1621341100000|2021-05-18 12:31:40|10472|10462|10471.6|10461.6|10472.8|10462.8|10471.6|10461.6|10
1621341110000|2021-05-18 12:31:50|10471.9|10461.9|10470.6|10460.6|10471.9|10461.9|10470.6|10460.6|5
1621341120000|2021-05-18 12:32:00|10470.8|10460.8|10470|10460|10470.8|10460.8|10470|10460|11
1621341130000|2021-05-18 12:32:10|10469.8|10459.8|10469.9|10459.9|10470.6|10460.6|10469.3|10459.3|5
1621341140000|2021-05-18 12:32:20|10470.5|10460.5|10469.9|10459.9|10470.6|10460.6|10469.9|10459.9|6
1621341150000|2021-05-18 12:32:30|10470.3|10460.3|10470.6|10460.6|10470.9|10460.9|10470.3|10460.3|6
1621341160000|2021-05-18 12:32:40|10470.3|10460.3|10470.9|10460.9|10470.9|10460.9|10470.3|10460.3|7
1621341180000|2021-05-18 12:33:00|10471.5|10461.5|10471|10461|10472|10462|10470.4|10460.4|8
1621341190000|2021-05-18 12:33:10|10470.8|10460.8|10470.9|10460.9|10473.6|10463.6|10470.3|10460.3|12
1621341200000|2021-05-18 12:33:20|10470.8|10460.8|10470.6|10460.6|10471.3|10461.3|10470.4|10460.4|6
1621341210000|2021-05-18 12:33:30|10471|10461|10469.4|10459.4|10471.1|10461.1|10469.4|10459.4|15
1621341220000|2021-05-18 12:33:40|10469.8|10459.8|10470.8|10460.8|10470.8|10460.8|10469.4|10459.4|12
1621341230000|2021-05-18 12:33:50|10470.6|10460.6|10471.1|10461.1|10471.3|10461.3|10469.9|10459.9|8
1621341240000|2021-05-18 12:34:00|10471.6|10461.6|10476.1|10466.1|10476.1|10466.1|10471.3|10461.3|10
1621341250000|2021-05-18 12:34:10|10476.9|10466.9|10477.1|10467.1|10478.5|10468.5|10476.9|10466.9|10
1621341260000|2021-05-18 12:34:20|10477.6|10467.6|10477.6|10467.6|10478.1|10468.1|10477.4|10467.4|9
1621341270000|2021-05-18 12:34:30|10477.1|10467.1|10477.6|10467.6|10477.9|10467.9|10477.1|10467.1|8
1621341280000|2021-05-18 12:34:40|10477|10467|10478.4|10468.4|10479|10469|10477|10467|8
1621341290000|2021-05-18 12:34:50|10479|10469|10479|10469|10479.3|10469.3|10478|10468|6
1621341300000|2021-05-18 12:35:00|10478.8|10468.8|10478.6|10468.6|10478.8|10468.8|10478.6|10468.6|2
1621341310000|2021-05-18 12:35:10|10478.5|10468.5|10478.8|10468.8|10478.8|10468.8|10478.3|10468.3|8
1621341320000|2021-05-18 12:35:20|10478.3|10468.3|10478.3|10468.3|10478.3|10468.3|10478.1|10468.1|3
1621341330000|2021-05-18 12:35:30|10478.1|10468.1|10470.9|10460.9|10478.1|10468.1|10470.9|10460.9|5
1621341340000|2021-05-18 12:35:40|10471.1|10461.1|10471.6|10461.6|10471.6|10461.6|10471.1|10461.1|3
1621341350000|2021-05-18 12:35:50|10472.4|10462.4|10472.3|10462.3|10472.4|10462.4|10472.1|10462.1|5
1621341360000|2021-05-18 12:36:00|10472|10462|10470.4|10460.4|10472|10462|10470.4|10460.4|7
1621341370000|2021-05-18 12:36:10|10470.3|10460.3|10467.3|10457.3|10470.3|10460.3|10467.3|10457.3|3
1621341380000|2021-05-18 12:36:20|10468.4|10458.4|10471|10461|10471.1|10461.1|10467.6|10457.6|17
1621341390000|2021-05-18 12:36:30|10470.6|10460.6|10471.1|10461.1|10471.1|10461.1|10470.5|10460.5|4
1621341400000|2021-05-18 12:36:40|10471.3|10461.3|10472.4|10462.4|10472.8|10462.8|10471.3|10461.3|7
1621341410000|2021-05-18 12:36:50|10472.8|10462.8|10472.1|10462.1|10472.9|10462.9|10472.1|10462.1|10
1621341420000|2021-05-18 12:37:00|10473|10463|10474.3|10464.3|10474.4|10464.4|10473|10463|9
1621341430000|2021-05-18 12:37:10|10474.4|10464.4|10474.1|10464.1|10474.4|10464.4|10473.9|10463.9|4
1621341440000|2021-05-18 12:37:20|10474.3|10464.3|10478|10468|10478|10468|10474.3|10464.3|8
1621341450000|2021-05-18 12:37:30|10477.8|10467.8|10478.9|10468.9|10478.9|10468.9|10477.8|10467.8|3
1621341470000|2021-05-18 12:37:50|10478.6|10468.6|10478.3|10468.3|10478.6|10468.6|10478.3|10468.3|2
1621341480000|2021-05-18 12:38:00|10478.5|10468.5|10478.6|10468.6|10478.6|10468.6|10478.1|10468.1|6
1621341490000|2021-05-18 12:38:10|10478.5|10468.5|10478.4|10468.4|10478.6|10468.6|10478.4|10468.4|8
1621341500000|2021-05-18 12:38:20|10478.6|10468.6|10477.6|10467.6|10478.6|10468.6|10477|10467|6
1621341510000|2021-05-18 12:38:30|10477.5|10467.5|10477.5|10467.5|10477.5|10467.5|10477.5|10467.5|1
1621341520000|2021-05-18 12:38:40|10477.3|10467.3|10477.5|10467.5|10477.6|10467.6|10477.3|10467.3|4
1621341530000|2021-05-18 12:38:50|10477.3|10467.3|10474.8|10464.8|10477.3|10467.3|10474.8|10464.8|7
1621341540000|2021-05-18 12:39:00|10474.1|10464.1|10470.1|10460.1|10474.1|10464.1|10470.1|10460.1|10
1621341550000|2021-05-18 12:39:10|10469.5|10459.5|10466|10456|10469.5|10459.5|10466|10456|8
1621341560000|2021-05-18 12:39:20|10465.9|10455.9|10461|10451|10465.9|10455.9|10459.9|10449.9|8
1621341570000|2021-05-18 12:39:30|10460.8|10450.8|10461.8|10451.8|10461.8|10451.8|10460.5|10450.5|7
1621341580000|2021-05-18 12:39:40|10462|10452|10464.5|10454.5|10464.8|10454.8|10462|10452|10
1621341590000|2021-05-18 12:39:50|10465.4|10455.4|10465.4|10455.4|10465.4|10455.4|10464.8|10454.8|8
1621341600000|2021-05-18 12:40:00|10465.6|10455.6|10464.5|10454.5|10466.1|10456.1|10464.5|10454.5|8
1621341620000|2021-05-18 12:40:20|10464.6|10454.6|10465.6|10455.6|10465.8|10455.8|10464.6|10454.6|3
1621341630000|2021-05-18 12:40:30|10465.5|10455.5|10465.8|10455.8|10465.8|10455.8|10465.5|10455.5|3
1621341640000|2021-05-18 12:40:40|10466.3|10456.3|10469.5|10459.5|10469.5|10459.5|10466.3|10456.3|6
1621341650000|2021-05-18 12:40:50|10468.5|10458.5|10467.8|10457.8|10469.8|10459.8|10467.8|10457.8|13
1621341660000|2021-05-18 12:41:00|10468.8|10458.8|10463.4|10453.4|10469.1|10459.1|10463.4|10453.4|12
1621341670000|2021-05-18 12:41:10|10463.1|10453.1|10463.9|10453.9|10464.9|10454.9|10463.1|10453.1|11
1621341680000|2021-05-18 12:41:20|10464.8|10454.8|10466.5|10456.5|10467.6|10457.6|10464.4|10454.4|9
1621341690000|2021-05-18 12:41:30|10467.1|10457.1|10468|10458|10468|10458|10467.1|10457.1|3
1621341700000|2021-05-18 12:41:40|10467.6|10457.6|10467.5|10457.5|10468.1|10458.1|10467.3|10457.3|8
1621341710000|2021-05-18 12:41:50|10467|10457|10466.1|10456.1|10467|10457|10465.4|10455.4|9
1621341720000|2021-05-18 12:42:00|10465.8|10455.8|10465.4|10455.4|10465.9|10455.9|10464.4|10454.4|14
1621341730000|2021-05-18 12:42:10|10465.3|10455.3|10463.3|10453.3|10465.6|10455.6|10463.3|10453.3|9
1621341740000|2021-05-18 12:42:20|10462.5|10452.5|10462.4|10452.4|10462.9|10452.9|10461.4|10451.4|7
1621341750000|2021-05-18 12:42:30|10462.6|10452.6|10461.8|10451.8|10462.6|10452.6|10461.8|10451.8|3
1621341760000|2021-05-18 12:42:40|10461.5|10451.5|10461.5|10451.5|10461.5|10451.5|10461.5|10451.5|1
1621341770000|2021-05-18 12:42:50|10461.4|10451.4|10459.4|10449.4|10461.4|10451.4|10458.5|10448.5|10
1621341780000|2021-05-18 12:43:00|10459.1|10449.1|10458.4|10448.4|10459.6|10449.6|10458.4|10448.4|8
1621341790000|2021-05-18 12:43:10|10457.4|10447.4|10459.4|10449.4|10459.4|10449.4|10457.4|10447.4|8
1621341800000|2021-05-18 12:43:20|10460.4|10450.4|10460.6|10450.6|10461.1|10451.1|10460.4|10450.4|5
1621341810000|2021-05-18 12:43:30|10460.4|10450.4|10460.6|10450.6|10460.6|10450.6|10460.4|10450.4|2
1621341820000|2021-05-18 12:43:40|10461.3|10451.3|10459.8|10449.8|10461.3|10451.3|10459.5|10449.5|6
1621341830000|2021-05-18 12:43:50|10459.9|10449.9|10461|10451|10461.1|10451.1|10458.4|10448.4|5
1621341840000|2021-05-18 12:44:00|10459.9|10449.9|10459.3|10449.3|10459.9|10449.9|10458.6|10448.6|12
1621341850000|2021-05-18 12:44:10|10458.6|10448.6|10458.9|10448.9|10458.9|10448.9|10457.5|10447.5|7
1621341860000|2021-05-18 12:44:20|10458.8|10448.8|10458|10448|10458.8|10448.8|10457.3|10447.3|7
1621341870000|2021-05-18 12:44:30|10457.5|10447.5|10457.9|10447.9|10458.1|10448.1|10457.5|10447.5|6
1621341880000|2021-05-18 12:44:40|10457.8|10447.8|10457.1|10447.1|10457.8|10447.8|10456.5|10446.5|4
1621341890000|2021-05-18 12:44:50|10456.8|10446.8|10456.1|10446.1|10456.8|10446.8|10456.1|10446.1|6
1621341900000|2021-05-18 12:45:00|10455.9|10445.9|10456.4|10446.4|10457|10447|10455.9|10445.9|8
1621341910000|2021-05-18 12:45:10|10456.1|10446.1|10457.8|10447.8|10457.8|10447.8|10456.1|10446.1|7
1621341920000|2021-05-18 12:45:20|10457.9|10447.9|10457.1|10447.1|10458|10448|10457.1|10447.1|7
1621341930000|2021-05-18 12:45:30|10457.9|10447.9|10457.9|10447.9|10457.9|10447.9|10457|10447|7
1621341950000|2021-05-18 12:45:50|10458.3|10448.3|10457.5|10447.5|10458.4|10448.4|10457.1|10447.1|7
1621341960000|2021-05-18 12:46:00|10457.3|10447.3|10457.3|10447.3|10457.3|10447.3|10456.6|10446.6|9
1621341970000|2021-05-18 12:46:10|10457.5|10447.5|10456.6|10446.6|10457.8|10447.8|10456.6|10446.6|7
1621341980000|2021-05-18 12:46:20|10457.3|10447.3|10456.4|10446.4|10457.3|10447.3|10456|10446|9
1621341990000|2021-05-18 12:46:30|10456.5|10446.5|10456|10446|10456.5|10446.5|10455.5|10445.5|9
1621342000000|2021-05-18 12:46:40|10455.5|10445.5|10455|10445|10455.5|10445.5|10454.8|10444.8|6
1621342020000|2021-05-18 12:47:00|10455.1|10445.1|10457.4|10447.4|10457.8|10447.8|10455.1|10445.1|7
1621342030000|2021-05-18 12:47:10|10456.9|10446.9|10457.8|10447.8|10458.6|10448.6|10456.4|10446.4|14
1621342040000|2021-05-18 12:47:20|10457.9|10447.9|10459.4|10449.4|10460.8|10450.8|10457.9|10447.9|13
1621342050000|2021-05-18 12:47:30|10459.1|10449.1|10461.6|10451.6|10461.6|10451.6|10459|10449|4
1621342060000|2021-05-18 12:47:40|10460.9|10450.9|10460.4|10450.4|10460.9|10450.9|10460.4|10450.4|3
1621342070000|2021-05-18 12:47:50|10459.6|10449.6|10459.8|10449.8|10459.8|10449.8|10458.9|10448.9|10
1621342080000|2021-05-18 12:48:00|10459.6|10449.6|10459.1|10449.1|10459.6|10449.6|10459.1|10449.1|2
1621342090000|2021-05-18 12:48:10|10459.5|10449.5|10459.1|10449.1|10459.5|10449.5|10459.1|10449.1|3
1621342100000|2021-05-18 12:48:20|10459|10449|10457.6|10447.6|10459|10449|10457.6|10447.6|5
1621342110000|2021-05-18 12:48:30|10457.9|10447.9|10457.9|10447.9|10457.9|10447.9|10457.6|10447.6|9
1621342120000|2021-05-18 12:48:40|10458|10448|10458|10448|10458.1|10448.1|10457.9|10447.9|5
1621342130000|2021-05-18 12:48:50|10457.8|10447.8|10456.5|10446.5|10457.8|10447.8|10456.5|10446.5|5
1621342140000|2021-05-18 12:49:00|10456.4|10446.4|10456.4|10446.4|10456.5|10446.5|10456|10446|4
1621342150000|2021-05-18 12:49:10|10456.1|10446.1|10455.8|10445.8|10456.1|10446.1|10455.8|10445.8|2
1621342160000|2021-05-18 12:49:20|10455.9|10445.9|10453.9|10443.9|10455.9|10445.9|10453.1|10443.1|8
1621342170000|2021-05-18 12:49:30|10453.6|10443.6|10458.1|10448.1|10459.4|10449.4|10453.6|10443.6|11
1621342180000|2021-05-18 12:49:40|10458.3|10448.3|10456.9|10446.9|10458.3|10448.3|10456.9|10446.9|6
1621342190000|2021-05-18 12:49:50|10455.6|10445.6|10453.8|10443.8|10455.6|10445.6|10453.8|10443.8|8
1621342200000|2021-05-18 12:50:00|10453.9|10443.9|10455.3|10445.3|10455.3|10445.3|10453.9|10443.9|4
1621342210000|2021-05-18 12:50:10|10454.9|10444.9|10453.8|10443.8|10454.9|10444.9|10453.8|10443.8|7
1621342230000|2021-05-18 12:50:30|10453.9|10443.9|10454.8|10444.8|10454.8|10444.8|10453.9|10443.9|3
1621342240000|2021-05-18 12:50:40|10455.4|10445.4|10456.6|10446.6|10456.6|10446.6|10455.4|10445.4|5
1621342250000|2021-05-18 12:50:50|10456.3|10446.3|10455.8|10445.8|10456.3|10446.3|10455.8|10445.8|3
1621342260000|2021-05-18 12:51:00|10455.4|10445.4|10456|10446|10456.4|10446.4|10455.4|10445.4|8
1621342270000|2021-05-18 12:51:10|10455.8|10445.8|10455.8|10445.8|10456|10446|10455.5|10445.5|7
1621342280000|2021-05-18 12:51:20|10455.9|10445.9|10456|10446|10456.9|10446.9|10455.9|10445.9|8
1621342290000|2021-05-18 12:51:30|10456.3|10446.3|10456.4|10446.4|10456.5|10446.5|10456.3|10446.3|4
1621342300000|2021-05-18 12:51:40|10456.6|10446.6|10456.1|10446.1|10456.6|10446.6|10456.1|10446.1|4
1621342320000|2021-05-18 12:52:00|10456.4|10446.4|10457|10447|10457.4|10447.4|10456.1|10446.1|6
1621342330000|2021-05-18 12:52:10|10456.6|10446.6|10456.6|10446.6|10456.6|10446.6|10456.6|10446.6|1
1621342340000|2021-05-18 12:52:20|10456.9|10446.9|10459.9|10449.9|10459.9|10449.9|10456.9|10446.9|4
1621342350000|2021-05-18 12:52:30|10460|10450|10461.1|10451.1|10461.6|10451.6|10460|10450|4
1621342360000|2021-05-18 12:52:40|10461.3|10451.3|10462.4|10452.4|10462.8|10452.8|10461.3|10451.3|7
1621342370000|2021-05-18 12:52:50|10462.1|10452.1|10461.8|10451.8|10462.1|10452.1|10461.6|10451.6|5
1621342380000|2021-05-18 12:53:00|10461.6|10451.6|10461.6|10451.6|10461.8|10451.8|10461.6|10451.6|3
1621342390000|2021-05-18 12:53:10|10461.8|10451.8|10461.6|10451.6|10461.8|10451.8|10461.6|10451.6|2
1621342400000|2021-05-18 12:53:20|10461.5|10451.5|10460.4|10450.4|10461.5|10451.5|10460.4|10450.4|4
1621342410000|2021-05-18 12:53:30|10460.6|10450.6|10461.5|10451.5|10461.5|10451.5|10460.6|10450.6|2
1621342420000|2021-05-18 12:53:40|10461.1|10451.1|10460|10450|10461.1|10451.1|10460|10450|5
1621342430000|2021-05-18 12:53:50|10459.8|10449.8|10459.3|10449.3|10459.8|10449.8|10459.3|10449.3|4
1621342440000|2021-05-18 12:54:00|10458.8|10448.8|10459.1|10449.1|10459.4|10449.4|10458.1|10448.1|9
1621342450000|2021-05-18 12:54:10|10459.4|10449.4|10460.3|10450.3|10460.3|10450.3|10459.4|10449.4|4
1621342460000|2021-05-18 12:54:20|10460|10450|10459.1|10449.1|10460|10450|10459.1|10449.1|5
1621342470000|2021-05-18 12:54:30|10459.3|10449.3|10461.4|10451.4|10463|10453|10459.1|10449.1|12
1621342490000|2021-05-18 12:54:50|10461.5|10451.5|10462.9|10452.9|10462.9|10452.9|10461.5|10451.5|9
1621342500000|2021-05-18 12:55:00|10462.8|10452.8|10462.5|10452.5|10462.9|10452.9|10462.3|10452.3|11
1621342510000|2021-05-18 12:55:10|10462.4|10452.4|10463.3|10453.3|10463.5|10453.5|10462.3|10452.3|7
1621342520000|2021-05-18 12:55:20|10463.1|10453.1|10462.6|10452.6|10463.1|10453.1|10462.3|10452.3|8
1621342530000|2021-05-18 12:55:30|10462.8|10452.8|10463.8|10453.8|10463.9|10453.9|10462.5|10452.5|11
1621342540000|2021-05-18 12:55:40|10464|10454|10462.9|10452.9|10464|10454|10462.9|10452.9|9
1621342550000|2021-05-18 12:55:50|10462.6|10452.6|10463.1|10453.1|10463.1|10453.1|10462.5|10452.5|8
1621342560000|2021-05-18 12:56:00|10463.5|10453.5|10463.5|10453.5|10463.8|10453.8|10463.5|10453.5|3
1621342570000|2021-05-18 12:56:10|10463.8|10453.8|10462.6|10452.6|10463.8|10453.8|10462.6|10452.6|5
1621342580000|2021-05-18 12:56:20|10462.5|10452.5|10462.6|10452.6|10463.3|10453.3|10462.5|10452.5|8
1621342590000|2021-05-18 12:56:30|10463.3|10453.3|10463.8|10453.8|10463.8|10453.8|10463.3|10453.3|2
1621342600000|2021-05-18 12:56:40|10463.4|10453.4|10463.4|10453.4|10463.4|10453.4|10463.4|10453.4|1
1621342610000|2021-05-18 12:56:50|10463|10453|10463.3|10453.3|10463.3|10453.3|10462.1|10452.1|8
1621342620000|2021-05-18 12:57:00|10463.5|10453.5|10462.5|10452.5|10463.6|10453.6|10462.5|10452.5|4
1621342630000|2021-05-18 12:57:10|10462.4|10452.4|10462.8|10452.8|10462.8|10452.8|10462|10452|5
1621342640000|2021-05-18 12:57:20|10462.9|10452.9|10462.8|10452.8|10463.5|10453.5|10462.8|10452.8|5
1621342660000|2021-05-18 12:57:40|10462.6|10452.6|10461.5|10451.5|10462.6|10452.6|10461.5|10451.5|5
1621342670000|2021-05-18 12:57:50|10461.3|10451.3|10460.5|10450.5|10461.3|10451.3|10460.3|10450.3|8
1621342680000|2021-05-18 12:58:00|10460.6|10450.6|10463.3|10453.3|10463.3|10453.3|10460.6|10450.6|5
1621342690000|2021-05-18 12:58:10|10463|10453|10462.5|10452.5|10463|10453|10462.4|10452.4|5
1621342700000|2021-05-18 12:58:20|10462.8|10452.8|10463|10453|10463|10453|10462.8|10452.8|2
1621342710000|2021-05-18 12:58:30|10463.3|10453.3|10463.5|10453.5|10463.5|10453.5|10463.3|10453.3|4
1621342720000|2021-05-18 12:58:40|10463.3|10453.3|10463.5|10453.5|10463.5|10453.5|10463.3|10453.3|3
1621342730000|2021-05-18 12:58:50|10464|10454|10464.1|10454.1|10464.5|10454.5|10464|10454|3
1621342740000|2021-05-18 12:59:00|10464.4|10454.4|10457.6|10447.6|10467.1|10457.1|10457.6|10447.6|21
1621342750000|2021-05-18 12:59:10|10458.8|10448.8|10458.6|10448.6|10458.8|10448.8|10457.9|10447.9|9
1621342760000|2021-05-18 12:59:20|10458.1|10448.1|10458|10448|10458.1|10448.1|10457.9|10447.9|6
1621342770000|2021-05-18 12:59:30|10457.6|10447.6|10454.3|10444.3|10458.1|10448.1|10454|10444|10
1621342780000|2021-05-18 12:59:40|10454|10444|10455.8|10445.8|10455.8|10445.8|10454|10444|13
1621342790000|2021-05-18 12:59:50|10456|10446|10455.9|10445.9|10456|10446|10455.4|10445.4|9
1621342800000|2021-05-18 13:00:00|10455.8|10445.8|10470|10460|10470.1|10460.1|10455.5|10445.5|36
1621342810000|2021-05-18 13:00:10|10469.9|10459.9|10472|10462|10472.3|10462.3|10466.9|10456.9|26
1621342820000|2021-05-18 13:00:20|10472.5|10462.5|10474.3|10464.3|10474.4|10464.4|10469.4|10459.4|33
1621342830000|2021-05-18 13:00:30|10474.6|10464.6|10473.3|10463.3|10474.6|10464.6|10472.3|10462.3|18
1621342840000|2021-05-18 13:00:40|10472.4|10462.4|10469.4|10459.4|10472.9|10462.9|10468.6|10458.6|25
1621342850000|2021-05-18 13:00:50|10469.3|10459.3|10464.1|10454.1|10469.3|10459.3|10463.1|10453.1|24
1621342860000|2021-05-18 13:01:00|10464.5|10454.5|10459.9|10449.9|10465.5|10455.5|10459.3|10449.3|32
1621342870000|2021-05-18 13:01:10|10459.1|10449.1|10459.6|10449.6|10459.6|10449.6|10455.5|10445.5|31
1621342880000|2021-05-18 13:01:20|10460.9|10450.9|10458.8|10448.8|10462.5|10452.5|10458.8|10448.8|20
1621342890000|2021-05-18 13:01:30|10459.6|10449.6|10459.6|10449.6|10462|10452|10458.3|10448.3|22
1621342900000|2021-05-18 13:01:40|10459.4|10449.4|10465.8|10455.8|10465.8|10455.8|10458.8|10448.8|25
1621342910000|2021-05-18 13:01:50|10465.9|10455.9|10466.6|10456.6|10466.8|10456.8|10464.6|10454.6|21
1621342920000|2021-05-18 13:02:00|10466.4|10456.4|10463.5|10453.5|10467.4|10457.4|10461.1|10451.1|27
1621342930000|2021-05-18 13:02:10|10466.1|10456.1|10466.3|10456.3|10467.5|10457.5|10463|10453|26
1621342940000|2021-05-18 13:02:20|10465.9|10455.9|10466.9|10456.9|10467.5|10457.5|10465.5|10455.5|23
1621342950000|2021-05-18 13:02:30|10467|10457|10470.8|10460.8|10470.8|10460.8|10466.8|10456.8|18
1621342960000|2021-05-18 13:02:40|10471.4|10461.4|10472.8|10462.8|10473.1|10463.1|10470.6|10460.6|15
1621342970000|2021-05-18 13:02:50|10472.5|10462.5|10471.4|10461.4|10473.3|10463.3|10470.6|10460.6|19
1621342980000|2021-05-18 13:03:00|10472|10462|10472.8|10462.8|10473.1|10463.1|10470.9|10460.9|12
1621342990000|2021-05-18 13:03:10|10471.9|10461.9|10471.3|10461.3|10471.9|10461.9|10471.3|10461.3|14
1621343000000|2021-05-18 13:03:20|10471.6|10461.6|10472.6|10462.6|10472.6|10462.6|10471.1|10461.1|13
1621343010000|2021-05-18 13:03:30|10473.5|10463.5|10474.3|10464.3|10474.3|10464.3|10472.8|10462.8|11
1621343020000|2021-05-18 13:03:40|10474.9|10464.9|10474.4|10464.4|10476.6|10466.6|10474.4|10464.4|20
1621343030000|2021-05-18 13:03:50|10475.1|10465.1|10473.9|10463.9|10476.3|10466.3|10473.8|10463.8|19
1621343040000|2021-05-18 13:04:00|10475.4|10465.4|10476|10466|10476|10466|10473.1|10463.1|24
1621343050000|2021-05-18 13:04:10|10475.9|10465.9|10475.5|10465.5|10475.9|10465.9|10474.6|10464.6|13
1621343060000|2021-05-18 13:04:20|10476|10466|10475.1|10465.1|10476|10466|10473.9|10463.9|13
1621343070000|2021-05-18 13:04:30|10476.3|10466.3|10474.5|10464.5|10476.3|10466.3|10474.5|10464.5|13
1621343080000|2021-05-18 13:04:40|10475|10465|10475.5|10465.5|10475.5|10465.5|10474.4|10464.4|12
1621343090000|2021-05-18 13:04:50|10475.1|10465.1|10474.3|10464.3|10475.5|10465.5|10473.9|10463.9|11
1621343100000|2021-05-18 13:05:00|10474.5|10464.5|10472.4|10462.4|10474.5|10464.5|10470.8|10460.8|21
1621343110000|2021-05-18 13:05:10|10471|10461|10467.5|10457.5|10471|10461|10466.9|10456.9|20
1621343120000|2021-05-18 13:05:20|10467|10457|10467|10457|10467.5|10457.5|10462.9|10452.9|24
1621343130000|2021-05-18 13:05:30|10467.4|10457.4|10466.3|10456.3|10468.5|10458.5|10466.1|10456.1|20
1621343140000|2021-05-18 13:05:40|10465.6|10455.6|10465.4|10455.4|10466.3|10456.3|10464|10454|26
1621343150000|2021-05-18 13:05:50|10466.1|10456.1|10467.1|10457.1|10468.8|10458.8|10465.8|10455.8|13
1621343160000|2021-05-18 13:06:00|10466.9|10456.9|10464.4|10454.4|10467.8|10457.8|10464.4|10454.4|17
1621343170000|2021-05-18 13:06:10|10464.1|10454.1|10464.1|10454.1|10464.9|10454.9|10462.9|10452.9|18
1621343180000|2021-05-18 13:06:20|10463.9|10453.9|10462.9|10452.9|10465.3|10455.3|10462.9|10452.9|12
1621343190000|2021-05-18 13:06:30|10462.3|10452.3|10459|10449|10462.9|10452.9|10458.1|10448.1|23
1621343200000|2021-05-18 13:06:40|10458.6|10448.6|10461.5|10451.5|10462.8|10452.8|10458.6|10448.6|19
1621343210000|2021-05-18 13:06:50|10460.3|10450.3|10459.5|10449.5|10461.6|10451.6|10459.3|10449.3|11
1621343220000|2021-05-18 13:07:00|10459.6|10449.6|10463.8|10453.8|10464|10454|10459.6|10449.6|14
1621343230000|2021-05-18 13:07:10|10463.9|10453.9|10463.8|10453.8|10464.8|10454.8|10463.8|10453.8|7
1621343240000|2021-05-18 13:07:20|10463.4|10453.4|10463|10453|10463.8|10453.8|10462.5|10452.5|12
1621343250000|2021-05-18 13:07:30|10463.5|10453.5|10463|10453|10464.4|10454.4|10463|10453|10
1621343260000|2021-05-18 13:07:40|10463.1|10453.1|10462.5|10452.5|10463.5|10453.5|10461.5|10451.5|10
1621343270000|2021-05-18 13:07:50|10462.1|10452.1|10461.8|10451.8|10462.8|10452.8|10460.6|10450.6|13
1621343280000|2021-05-18 13:08:00|10460.9|10450.9|10458.8|10448.8|10460.9|10450.9|10457.8|10447.8|14
1621343290000|2021-05-18 13:08:10|10458.6|10448.6|10461|10451|10461.6|10451.6|10458.6|10448.6|15
1621343300000|2021-05-18 13:08:20|10460.4|10450.4|10459.4|10449.4|10460.4|10450.4|10458.4|10448.4|12
1621343310000|2021-05-18 13:08:30|10459.1|10449.1|10460.3|10450.3|10460.3|10450.3|10458.5|10448.5|11
1621343320000|2021-05-18 13:08:40|10460.1|10450.1|10457.5|10447.5|10460.3|10450.3|10456.5|10446.5|12
1621343330000|2021-05-18 13:08:50|10457.6|10447.6|10456.6|10446.6|10458.5|10448.5|10456.6|10446.6|8
1621343340000|2021-05-18 13:09:00|10455.9|10445.9|10442.8|10432.8|10456.5|10446.5|10440.4|10430.4|26
1621343350000|2021-05-18 13:09:10|10442.3|10432.3|10443.9|10433.9|10445.3|10435.3|10442|10432|23
1621343360000|2021-05-18 13:09:20|10444|10434|10444.1|10434.1|10445.3|10435.3|10443.4|10433.4|17
1621343370000|2021-05-18 13:09:30|10443.9|10433.9|10438.6|10428.6|10443.9|10433.9|10438.6|10428.6|23
1621343380000|2021-05-18 13:09:40|10438.5|10428.5|10439.9|10429.9|10441.3|10431.3|10437.5|10427.5|28
1621343390000|2021-05-18 13:09:50|10439.4|10429.4|10439.4|10429.4|10441.5|10431.5|10439|10429|22
1621343400000|2021-05-18 13:10:00|10439.1|10429.1|10441.4|10431.4|10441.4|10431.4|10435.8|10425.8|26
1621343410000|2021-05-18 13:10:10|10440.3|10430.3|10445.9|10435.9|10446.1|10436.1|10440.3|10430.3|24
1621343420000|2021-05-18 13:10:20|10446.5|10436.5|10443.5|10433.5|10446.5|10436.5|10443.1|10433.1|17
1621343430000|2021-05-18 13:10:30|10443|10433|10448|10438|10448.4|10438.4|10443|10433|19
1621343440000|2021-05-18 13:10:40|10448.4|10438.4|10452.8|10442.8|10452.9|10442.9|10447.5|10437.5|25
1621343450000|2021-05-18 13:10:50|10452.6|10442.6|10452|10442|10453.1|10443.1|10450.3|10440.3|21
1621343460000|2021-05-18 13:11:00|10452.1|10442.1|10447.5|10437.5|10452.8|10442.8|10447|10437|20
1621343470000|2021-05-18 13:11:10|10447.6|10437.6|10446.4|10436.4|10447.6|10437.6|10444.3|10434.3|23
1621343480000|2021-05-18 13:11:20|10446.1|10436.1|10445|10435|10446.4|10436.4|10444.3|10434.3|14
1621343490000|2021-05-18 13:11:30|10444.1|10434.1|10441.9|10431.9|10444.1|10434.1|10441.5|10431.5|22
1621343500000|2021-05-18 13:11:40|10442|10432|10444.3|10434.3|10444.3|10434.3|10441.1|10431.1|12
1621343510000|2021-05-18 13:11:50|10444.1|10434.1|10443.1|10433.1|10444.3|10434.3|10442.8|10432.8|21
1621343520000|2021-05-18 13:12:00|10444.1|10434.1|10446.8|10436.8|10446.9|10436.9|10443.1|10433.1|23
1621343530000|2021-05-18 13:12:10|10446.4|10436.4|10447.9|10437.9|10447.9|10437.9|10446.1|10436.1|7
1621343540000|2021-05-18 13:12:20|10447.6|10437.6|10448.6|10438.6|10450.1|10440.1|10447.6|10437.6|17
1621343550000|2021-05-18 13:12:30|10448.8|10438.8|10450|10440|10451.3|10441.3|10448.8|10438.8|18
1621343560000|2021-05-18 13:12:40|10451.5|10441.5|10450.9|10440.9|10451.5|10441.5|10449.5|10439.5|18
1621343570000|2021-05-18 13:12:50|10449.4|10439.4|10450|10440|10450.5|10440.5|10449.4|10439.4|11
1621343580000|2021-05-18 13:13:00|10449.9|10439.9|10450.4|10440.4|10450.9|10440.9|10448.8|10438.8|14
1621343590000|2021-05-18 13:13:10|10450.6|10440.6|10450.3|10440.3|10450.8|10440.8|10449.4|10439.4|15
1621343600000|2021-05-18 13:13:20|10450.1|10440.1|10452.4|10442.4|10453.6|10443.6|10450.1|10440.1|21
1621343610000|2021-05-18 13:13:30|10452.8|10442.8|10457|10447|10457|10447|10452.6|10442.6|14
1621343620000|2021-05-18 13:13:40|10456.5|10446.5|10458|10448|10459.3|10449.3|10456.5|10446.5|26
1621343630000|2021-05-18 13:13:50|10458.3|10448.3|10456.3|10446.3|10458.8|10448.8|10455.9|10445.9|19
1621343640000|2021-05-18 13:14:00|10455.9|10445.9|10458.4|10448.4|10459.6|10449.6|10455.8|10445.8|15
1621343650000|2021-05-18 13:14:10|10458.6|10448.6|10462.6|10452.6|10462.6|10452.6|10458|10448|24
1621343660000|2021-05-18 13:14:20|10462.5|10452.5|10461.1|10451.1|10462.5|10452.5|10460.8|10450.8|10
1621343670000|2021-05-18 13:14:30|10461.4|10451.4|10461.1|10451.1|10461.4|10451.4|10459.8|10449.8|12
1621343680000|2021-05-18 13:14:40|10460.3|10450.3|10459.6|10449.6|10460.9|10450.9|10459.5|10449.5|18
1621343690000|2021-05-18 13:14:50|10459.5|10449.5|10459.5|10449.5|10459.5|10449.5|10459.5|10449.5|1
1621343700000|2021-05-18 13:15:00|10457.6|10447.6|10453.8|10443.8|10459.4|10449.4|10453.8|10443.8|26
1621343710000|2021-05-18 13:15:10|10453.1|10443.1|10452.6|10442.6|10454.5|10444.5|10452.1|10442.1|18
1621343720000|2021-05-18 13:15:20|10452.1|10442.1|10455|10445|10455.3|10445.3|10451.1|10441.1|13
1621343730000|2021-05-18 13:15:30|10454.8|10444.8|10455.5|10445.5|10458.3|10448.3|10454.3|10444.3|26
1621343740000|2021-05-18 13:15:40|10455.1|10445.1|10460|10450|10460.4|10450.4|10454.6|10444.6|22
1621343750000|2021-05-18 13:15:50|10459.6|10449.6|10457.5|10447.5|10460.3|10450.3|10457.5|10447.5|19
1621343760000|2021-05-18 13:16:00|10458.3|10448.3|10456.9|10446.9|10458.3|10448.3|10456.9|10446.9|10
1621343770000|2021-05-18 13:16:10|10456.4|10446.4|10459.5|10449.5|10459.5|10449.5|10455.8|10445.8|18
1621343780000|2021-05-18 13:16:20|10460.1|10450.1|10461.5|10451.5|10461.5|10451.5|10460|10450|9
1621343790000|2021-05-18 13:16:30|10461.4|10451.4|10462.3|10452.3|10462.4|10452.4|10460.9|10450.9|11
1621343800000|2021-05-18 13:16:40|10462.8|10452.8|10462.3|10452.3|10463.1|10453.1|10462.3|10452.3|13
1621343810000|2021-05-18 13:16:50|10462.6|10452.6|10463.3|10453.3|10463.8|10453.8|10462.6|10452.6|5
1621343820000|2021-05-18 13:17:00|10463.1|10453.1|10463.8|10453.8|10464.1|10454.1|10462.5|10452.5|8
1621343830000|2021-05-18 13:17:10|10466|10456|10469.4|10459.4|10469.4|10459.4|10466|10456|15
1621343840000|2021-05-18 13:17:20|10469.1|10459.1|10469.1|10459.1|10470.9|10460.9|10469|10459|13
1621343850000|2021-05-18 13:17:30|10469.4|10459.4|10470|10460|10470.4|10460.4|10469.4|10459.4|14
1621343860000|2021-05-18 13:17:40|10469.6|10459.6|10470.6|10460.6|10470.6|10460.6|10469.6|10459.6|11
1621343870000|2021-05-18 13:17:50|10470.9|10460.9|10474.6|10464.6|10475.1|10465.1|10470.9|10460.9|17
1621343880000|2021-05-18 13:18:00|10474.9|10464.9|10471.6|10461.6|10475|10465|10471.6|10461.6|14
1621343890000|2021-05-18 13:18:10|10470.5|10460.5|10470.8|10460.8|10471.9|10461.9|10470.1|10460.1|15
1621343900000|2021-05-18 13:18:20|10471|10461|10470.9|10460.9|10471|10461|10470.9|10460.9|2
1621343910000|2021-05-18 13:18:30|10471|10461|10470.9|10460.9|10472|10462|10470.5|10460.5|6
1621343920000|2021-05-18 13:18:40|10470.5|10460.5|10471.3|10461.3|10471.4|10461.4|10470.5|10460.5|5
1621343930000|2021-05-18 13:18:50|10471.1|10461.1|10474.6|10464.6|10474.6|10464.6|10471.1|10461.1|9
1621343940000|2021-05-18 13:19:00|10474.1|10464.1|10474.6|10464.6|10474.6|10464.6|10474.1|10464.1|8
1621343950000|2021-05-18 13:19:10|10474.4|10464.4|10475.3|10465.3|10475.3|10465.3|10473.5|10463.5|17
1621343960000|2021-05-18 13:19:20|10475.9|10465.9|10476.6|10466.6|10477.9|10467.9|10475.1|10465.1|21
1621343970000|2021-05-18 13:19:30|10476.3|10466.3|10477.6|10467.6|10477.6|10467.6|10476|10466|14
1621343980000|2021-05-18 13:19:40|10478.1|10468.1|10478.9|10468.9|10478.9|10468.9|10477.6|10467.6|9
1621343990000|2021-05-18 13:19:50|10478.8|10468.8|10477.9|10467.9|10478.9|10468.9|10477.5|10467.5|8
1621344000000|2021-05-18 13:20:00|10478.3|10468.3|10476|10466|10478.3|10468.3|10476|10466|12
1621344010000|2021-05-18 13:20:10|10477.1|10467.1|10475.9|10465.9|10477.9|10467.9|10475.9|10465.9|12
1621344020000|2021-05-18 13:20:20|10475.8|10465.8|10473.1|10463.1|10475.8|10465.8|10473.1|10463.1|18
1621344030000|2021-05-18 13:20:30|10473.3|10463.3|10473.4|10463.4|10474.8|10464.8|10473.1|10463.1|14
1621344040000|2021-05-18 13:20:40|10473.8|10463.8|10473.1|10463.1|10474|10464|10473|10463|7
1621344050000|2021-05-18 13:20:50|10473|10463|10472.8|10462.8|10473.3|10463.3|10472|10462|11
1621344060000|2021-05-18 13:21:00|10472.9|10462.9|10472.1|10462.1|10472.9|10462.9|10472|10462|5
1621344070000|2021-05-18 13:21:10|10473.1|10463.1|10473.9|10463.9|10474.8|10464.8|10473.1|10463.1|6
1621344080000|2021-05-18 13:21:20|10473.8|10463.8|10470.9|10460.9|10474|10464|10470.6|10460.6|15
1621344090000|2021-05-18 13:21:30|10471.4|10461.4|10471.3|10461.3|10471.4|10461.4|10470.5|10460.5|6
1621344100000|2021-05-18 13:21:40|10471.4|10461.4|10471.4|10461.4|10471.4|10461.4|10471.4|10461.4|1
1621344110000|2021-05-18 13:21:50|10471.8|10461.8|10473.1|10463.1|10473.4|10463.4|10471.8|10461.8|8
1621344120000|2021-05-18 13:22:00|10473.4|10463.4|10474.3|10464.3|10475.3|10465.3|10473.4|10463.4|9
1621344130000|2021-05-18 13:22:10|10474.8|10464.8|10475.4|10465.4|10475.9|10465.9|10474.8|10464.8|6
1621344140000|2021-05-18 13:22:20|10475.8|10465.8|10477|10467|10477.5|10467.5|10475.8|10465.8|7
1621344150000|2021-05-18 13:22:30|10476.8|10466.8|10475.8|10465.8|10477|10467|10475.1|10465.1|16
1621344160000|2021-05-18 13:22:40|10475.3|10465.3|10475.3|10465.3|10475.8|10465.8|10474.4|10464.4|8
1621344170000|2021-05-18 13:22:50|10475.4|10465.4|10477.1|10467.1|10477.8|10467.8|10475.4|10465.4|13
1621344180000|2021-05-18 13:23:00|10477.4|10467.4|10474.5|10464.5|10477.4|10467.4|10474.5|10464.5|12
1621344190000|2021-05-18 13:23:10|10474.3|10464.3|10474.5|10464.5|10474.5|10464.5|10473.8|10463.8|6
1621344200000|2021-05-18 13:23:20|10474.8|10464.8|10473.8|10463.8|10475|10465|10472.6|10462.6|12
1621344210000|2021-05-18 13:23:30|10473.3|10463.3|10475|10465|10475|10465|10473.1|10463.1|8
1621344220000|2021-05-18 13:23:40|10474.8|10464.8|10472.8|10462.8|10474.8|10464.8|10472.8|10462.8|8
1621344240000|2021-05-18 13:24:00|10472.6|10462.6|10471.9|10461.9|10472.6|10462.6|10470.1|10460.1|11
1621344250000|2021-05-18 13:24:10|10472.5|10462.5|10471.8|10461.8|10473.3|10463.3|10471.3|10461.3|15
1621344260000|2021-05-18 13:24:20|10471.3|10461.3|10468.9|10458.9|10471.6|10461.6|10468.9|10458.9|9
1621344270000|2021-05-18 13:24:30|10469.3|10459.3|10470.6|10460.6|10470.6|10460.6|10469.3|10459.3|11
1621344280000|2021-05-18 13:24:40|10470.9|10460.9|10469.9|10459.9|10471|10461|10469.4|10459.4|14
1621344290000|2021-05-18 13:24:50|10470.9|10460.9|10470.1|10460.1|10470.9|10460.9|10468.9|10458.9|21
1621344300000|2021-05-18 13:25:00|10470.4|10460.4|10470.9|10460.9|10470.9|10460.9|10469.8|10459.8|11
1621344310000|2021-05-18 13:25:10|10471.3|10461.3|10470.3|10460.3|10472.5|10462.5|10470.3|10460.3|9
1621344320000|2021-05-18 13:25:20|10470.5|10460.5|10471.3|10461.3|10471.8|10461.8|10470.3|10460.3|13
1621344330000|2021-05-18 13:25:30|10471.5|10461.5|10471.8|10461.8|10472|10462|10471.5|10461.5|3
1621344340000|2021-05-18 13:25:40|10472.1|10462.1|10470.9|10460.9|10472.3|10462.3|10470.3|10460.3|23
1621344350000|2021-05-18 13:25:50|10471.3|10461.3|10472.4|10462.4|10474|10464|10471.3|10461.3|14
1621344360000|2021-05-18 13:26:00|10472.1|10462.1|10474|10464|10474.4|10464.4|10471.6|10461.6|17
1621344370000|2021-05-18 13:26:10|10473.3|10463.3|10475|10465|10475.3|10465.3|10473.1|10463.1|10
1621344380000|2021-05-18 13:26:20|10474.6|10464.6|10474.1|10464.1|10474.6|10464.6|10473.4|10463.4|10
1621344390000|2021-05-18 13:26:30|10475.9|10465.9|10474|10464|10475.9|10465.9|10473.8|10463.8|9
1621344400000|2021-05-18 13:26:40|10474.3|10464.3|10475|10465|10475.3|10465.3|10474|10464|7
1621344410000|2021-05-18 13:26:50|10474.8|10464.8|10473.8|10463.8|10474.8|10464.8|10473.8|10463.8|4
1621344420000|2021-05-18 13:27:00|10474.1|10464.1|10471.8|10461.8|10474.1|10464.1|10469|10459|19
1621344430000|2021-05-18 13:27:10|10471.6|10461.6|10470.5|10460.5|10472.5|10462.5|10470.5|10460.5|13
1621344440000|2021-05-18 13:27:20|10470.8|10460.8|10466.5|10456.5|10470.8|10460.8|10466.5|10456.5|12
1621344450000|2021-05-18 13:27:30|10466.3|10456.3|10467.8|10457.8|10467.8|10457.8|10465.3|10455.3|13
1621344460000|2021-05-18 13:27:40|10468.3|10458.3|10466.8|10456.8|10468.3|10458.3|10466.1|10456.1|15
1621344470000|2021-05-18 13:27:50|10467.8|10457.8|10464.3|10454.3|10467.8|10457.8|10462.9|10452.9|19
1621344480000|2021-05-18 13:28:00|10463.8|10453.8|10465.1|10455.1|10465.1|10455.1|10463|10453|13
1621344490000|2021-05-18 13:28:10|10464.8|10454.8|10463.9|10453.9|10465.5|10455.5|10462.9|10452.9|23
1621344500000|2021-05-18 13:28:20|10463.6|10453.6|10462.6|10452.6|10463.6|10453.6|10462.6|10452.6|4
1621344510000|2021-05-18 13:28:30|10462.3|10452.3|10462.1|10452.1|10462.4|10452.4|10462.1|10452.1|5
1621344520000|2021-05-18 13:28:40|10462.4|10452.4|10465.1|10455.1|10465.1|10455.1|10462.4|10452.4|10
1621344530000|2021-05-18 13:28:50|10465.4|10455.4|10464.5|10454.5|10466.5|10456.5|10462|10452|15
1621344540000|2021-05-18 13:29:00|10464.4|10454.4|10468.6|10458.6|10468.6|10458.6|10464.1|10454.1|13
1621344550000|2021-05-18 13:29:10|10468|10458|10471|10461|10471|10461|10467.6|10457.6|15
1621344560000|2021-05-18 13:29:20|10471.3|10461.3|10473|10463|10473|10463|10471|10461|11
1621344570000|2021-05-18 13:29:30|10472|10462|10473.5|10463.5|10473.5|10463.5|10471.8|10461.8|6
1621344580000|2021-05-18 13:29:40|10474.1|10464.1|10472.3|10462.3|10475|10465|10472.1|10462.1|13
1621344590000|2021-05-18 13:29:50|10472|10462|10473.1|10463.1|10473.3|10463.3|10472|10462|6
1621344600000|2021-05-18 13:30:00|10472.3|10462.3|10475.4|10465.4|10475.4|10465.4|10471.5|10461.5|18
1621344610000|2021-05-18 13:30:10|10475.5|10465.5|10472|10462|10475.5|10465.5|10471.1|10461.1|16
1621344620000|2021-05-18 13:30:20|10472.5|10462.5|10477.8|10467.8|10477.8|10467.8|10472.5|10462.5|12
1621344630000|2021-05-18 13:30:30|10479.4|10469.4|10476.9|10466.9|10480|10470|10476.9|10466.9|9
1621344640000|2021-05-18 13:30:40|10476.3|10466.3|10475.5|10465.5|10476.3|10466.3|10473|10463|20
1621344650000|2021-05-18 13:30:50|10475.3|10465.3|10475.3|10465.3|10477|10467|10475.3|10465.3|17
1621344660000|2021-05-18 13:31:00|10475|10465|10474.1|10464.1|10475|10465|10471.1|10461.1|16
1621344670000|2021-05-18 13:31:10|10474.4|10464.4|10477.5|10467.5|10478.5|10468.5|10474|10464|22
1621344680000|2021-05-18 13:31:20|10476.9|10466.9|10475.6|10465.6|10477.5|10467.5|10475.6|10465.6|17
1621344690000|2021-05-18 13:31:30|10476|10466|10475.9|10465.9|10477.5|10467.5|10475.8|10465.8|16
1621344700000|2021-05-18 13:31:40|10475.8|10465.8|10473.9|10463.9|10475.8|10465.8|10473.9|10463.9|5
1621344710000|2021-05-18 13:31:50|10473.6|10463.6|10471.3|10461.3|10473.6|10463.6|10471.3|10461.3|14
1621344720000|2021-05-18 13:32:00|10471.1|10461.1|10468.6|10458.6|10471.1|10461.1|10468.5|10458.5|19
1621344730000|2021-05-18 13:32:10|10467.4|10457.4|10469.1|10459.1|10469.1|10459.1|10466.9|10456.9|9
1621344740000|2021-05-18 13:32:20|10469|10459|10463.1|10453.1|10469|10459|10463.1|10453.1|17
1621344750000|2021-05-18 13:32:30|10463.3|10453.3|10463|10453|10463.6|10453.6|10462.1|10452.1|15
1621344760000|2021-05-18 13:32:40|10462.8|10452.8|10463.4|10453.4|10463.6|10453.6|10460.5|10450.5|17
1621344770000|2021-05-18 13:32:50|10463.5|10453.5|10464.1|10454.1|10464.3|10454.3|10463.1|10453.1|16
1621344780000|2021-05-18 13:33:00|10463.6|10453.6|10464.3|10454.3|10464.3|10454.3|10461.9|10451.9|17
1621344790000|2021-05-18 13:33:10|10463.8|10453.8|10468.4|10458.4|10468.4|10458.4|10463|10453|17
1621344800000|2021-05-18 13:33:20|10468.9|10458.9|10467.4|10457.4|10468.9|10458.9|10467.4|10457.4|15
1621344810000|2021-05-18 13:33:30|10467.6|10457.6|10468.9|10458.9|10469.5|10459.5|10467.5|10457.5|14
1621344820000|2021-05-18 13:33:40|10469.1|10459.1|10465.8|10455.8|10470.4|10460.4|10465.8|10455.8|18
1621344830000|2021-05-18 13:33:50|10465.4|10455.4|10461.9|10451.9|10465.8|10455.8|10461.4|10451.4|21
1621344840000|2021-05-18 13:34:00|10462|10452|10461.8|10451.8|10462.4|10452.4|10461.4|10451.4|15
1621344850000|2021-05-18 13:34:10|10459.3|10449.3|10460.3|10450.3|10460.9|10450.9|10456.4|10446.4|21
1621344860000|2021-05-18 13:34:20|10458.4|10448.4|10457.5|10447.5|10458.4|10448.4|10454.6|10444.6|19
1621344870000|2021-05-18 13:34:30|10457.4|10447.4|10459.6|10449.6|10459.6|10449.6|10456.4|10446.4|14
1621344880000|2021-05-18 13:34:40|10460.1|10450.1|10459.1|10449.1|10460.1|10450.1|10457.8|10447.8|16
1621344890000|2021-05-18 13:34:50|10459|10449|10459.8|10449.8|10460|10450|10457.4|10447.4|9
1621344900000|2021-05-18 13:35:00|10459.9|10449.9|10465.8|10455.8|10466|10456|10459.1|10449.1|15
1621344910000|2021-05-18 13:35:10|10465.9|10455.9|10467.1|10457.1|10469.4|10459.4|10465.6|10455.6|17
1621344920000|2021-05-18 13:35:20|10466.9|10456.9|10467.9|10457.9|10470|10460|10464.8|10454.8|17
1621344930000|2021-05-18 13:35:30|10467.8|10457.8|10467.6|10457.6|10467.9|10457.9|10466.4|10456.4|16
1621344940000|2021-05-18 13:35:40|10467.5|10457.5|10468.4|10458.4|10469.1|10459.1|10466.4|10456.4|13
1621344950000|2021-05-18 13:35:50|10467.9|10457.9|10469.1|10459.1|10469.1|10459.1|10467.3|10457.3|11
1621344960000|2021-05-18 13:36:00|10468.5|10458.5|10471|10461|10471.1|10461.1|10468.4|10458.4|15
1621344970000|2021-05-18 13:36:10|10471.1|10461.1|10467.4|10457.4|10471.1|10461.1|10467.4|10457.4|12
1621344980000|2021-05-18 13:36:20|10468|10458|10467.9|10457.9|10468.5|10458.5|10467.4|10457.4|11
1621344990000|2021-05-18 13:36:30|10467.6|10457.6|10468.1|10458.1|10469.6|10459.6|10467.6|10457.6|11
1621345000000|2021-05-18 13:36:40|10468.3|10458.3|10465.5|10455.5|10468.5|10458.5|10464.9|10454.9|15
1621345010000|2021-05-18 13:36:50|10465.4|10455.4|10465.4|10455.4|10465.9|10455.9|10465.4|10455.4|7
1621345020000|2021-05-18 13:37:00|10465.5|10455.5|10469.3|10459.3|10469.3|10459.3|10465.5|10455.5|10
1621345030000|2021-05-18 13:37:10|10468.9|10458.9|10469.5|10459.5|10469.9|10459.9|10467.4|10457.4|12
1621345040000|2021-05-18 13:37:20|10469.4|10459.4|10470.4|10460.4|10470.4|10460.4|10468.9|10458.9|8
1621345050000|2021-05-18 13:37:30|10470.3|10460.3|10470.5|10460.5|10471.4|10461.4|10470.3|10460.3|5
1621345060000|2021-05-18 13:37:40|10470.6|10460.6|10475|10465|10475.8|10465.8|10470.6|10460.6|18
1621345070000|2021-05-18 13:37:50|10474.6|10464.6|10476.1|10466.1|10477|10467|10474.6|10464.6|19
1621345080000|2021-05-18 13:38:00|10476|10466|10476.3|10466.3|10476.9|10466.9|10476|10466|16
1621345090000|2021-05-18 13:38:10|10476.9|10466.9|10475.3|10465.3|10476.9|10466.9|10474.5|10464.5|10
1621345100000|2021-05-18 13:38:20|10475|10465|10477|10467|10477|10467|10475|10465|11
1621345110000|2021-05-18 13:38:30|10477.1|10467.1|10480.1|10470.1|10480.1|10470.1|10477.1|10467.1|14
1621345120000|2021-05-18 13:38:40|10480|10470|10478.1|10468.1|10480.5|10470.5|10478.1|10468.1|14
1621345130000|2021-05-18 13:38:50|10479.3|10469.3|10481.5|10471.5|10482|10472|10478.4|10468.4|14
1621345140000|2021-05-18 13:39:00|10482|10472|10482|10472|10482|10472|10481|10471|13
1621345150000|2021-05-18 13:39:10|10482.5|10472.5|10479.9|10469.9|10482.5|10472.5|10479.4|10469.4|18
1621345160000|2021-05-18 13:39:20|10479.8|10469.8|10481.5|10471.5|10481.5|10471.5|10479.1|10469.1|17
1621345170000|2021-05-18 13:39:30|10481.4|10471.4|10481.1|10471.1|10482|10472|10479|10469|22
1621345180000|2021-05-18 13:39:40|10482|10472|10485.4|10475.4|10486.6|10476.6|10482|10472|20
1621345190000|2021-05-18 13:39:50|10485.6|10475.6|10486.9|10476.9|10489.3|10479.3|10483.4|10473.4|32
1621345200000|2021-05-18 13:40:00|10487.4|10477.4|10484.4|10474.4|10488.1|10478.1|10484.4|10474.4|26
1621345210000|2021-05-18 13:40:10|10484.3|10474.3|10481.6|10471.6|10484.3|10474.3|10480.6|10470.6|22
1621345220000|2021-05-18 13:40:20|10481.5|10471.5|10483.3|10473.3|10483.5|10473.5|10481.3|10471.3|20
1621345230000|2021-05-18 13:40:30|10483.5|10473.5|10478.3|10468.3|10483.5|10473.5|10478.3|10468.3|25
1621345240000|2021-05-18 13:40:40|10478|10468|10477.1|10467.1|10478.3|10468.3|10476.4|10466.4|25
1621345250000|2021-05-18 13:40:50|10477.6|10467.6|10478.1|10468.1|10478.3|10468.3|10477.1|10467.1|10
1621345260000|2021-05-18 13:41:00|10477.6|10467.6|10474.8|10464.8|10477.6|10467.6|10473.3|10463.3|21
1621345270000|2021-05-18 13:41:10|10475|10465|10475.1|10465.1|10476.4|10466.4|10473.8|10463.8|18
1621345280000|2021-05-18 13:41:20|10475.4|10465.4|10477.4|10467.4|10477.4|10467.4|10475.1|10465.1|18
1621345290000|2021-05-18 13:41:30|10477.6|10467.6|10477.6|10467.6|10477.6|10467.6|10476.4|10466.4|12
1621345300000|2021-05-18 13:41:40|10477.8|10467.8|10476|10466|10478|10468|10475.8|10465.8|14
1621345310000|2021-05-18 13:41:50|10475.5|10465.5|10477.6|10467.6|10477.8|10467.8|10475.3|10465.3|13
1621345320000|2021-05-18 13:42:00|10477.9|10467.9|10477.9|10467.9|10479.6|10469.6|10477.9|10467.9|13
1621345330000|2021-05-18 13:42:10|10477|10467|10479.8|10469.8|10479.8|10469.8|10477|10467|15
1621345340000|2021-05-18 13:42:20|10480.6|10470.6|10481.5|10471.5|10481.9|10471.9|10480.6|10470.6|13
1621345350000|2021-05-18 13:42:30|10481.6|10471.6|10482.6|10472.6|10482.9|10472.9|10480.4|10470.4|13
1621345360000|2021-05-18 13:42:40|10481.8|10471.8|10483.1|10473.1|10483.1|10473.1|10480.6|10470.6|20
1621345370000|2021-05-18 13:42:50|10483.5|10473.5|10483.8|10473.8|10487|10477|10483.5|10473.5|22
1621345380000|2021-05-18 13:43:00|10486.4|10476.4|10482.1|10472.1|10486.4|10476.4|10481.1|10471.1|23
1621345390000|2021-05-18 13:43:10|10483.1|10473.1|10483.4|10473.4|10483.4|10473.4|10480.6|10470.6|17
1621345400000|2021-05-18 13:43:20|10483.6|10473.6|10480.9|10470.9|10483.6|10473.6|10480|10470|13
1621345410000|2021-05-18 13:43:30|10480.6|10470.6|10478.5|10468.5|10480.6|10470.6|10478.5|10468.5|21
1621345420000|2021-05-18 13:43:40|10478.4|10468.4|10476.5|10466.5|10478.4|10468.4|10475.4|10465.4|15
1621345430000|2021-05-18 13:43:50|10476|10466|10475.9|10465.9|10478|10468|10475.6|10465.6|20
1621345440000|2021-05-18 13:44:00|10476.3|10466.3|10474.4|10464.4|10476.3|10466.3|10473.8|10463.8|19
1621345450000|2021-05-18 13:44:10|10473.9|10463.9|10470.1|10460.1|10473.9|10463.9|10469.9|10459.9|13
1621345460000|2021-05-18 13:44:20|10470.5|10460.5|10469.6|10459.6|10470.9|10460.9|10468.8|10458.8|18
1621345470000|2021-05-18 13:44:30|10469.4|10459.4|10470.3|10460.3|10472.1|10462.1|10469.4|10459.4|12
1621345480000|2021-05-18 13:44:40|10470.9|10460.9|10469.9|10459.9|10471.5|10461.5|10469.9|10459.9|25
1621345490000|2021-05-18 13:44:50|10469.8|10459.8|10470.3|10460.3|10471.4|10461.4|10469.3|10459.3|18
1621345500000|2021-05-18 13:45:00|10470.1|10460.1|10469.6|10459.6|10470.1|10460.1|10467.1|10457.1|27
1621345510000|2021-05-18 13:45:10|10468.3|10458.3|10469.6|10459.6|10469.6|10459.6|10467.3|10457.3|26
1621345520000|2021-05-18 13:45:20|10469.9|10459.9|10469.1|10459.1|10470.9|10460.9|10467.6|10457.6|23
1621345530000|2021-05-18 13:45:30|10469.9|10459.9|10469.5|10459.5|10470.8|10460.8|10467|10457|22
1621345540000|2021-05-18 13:45:40|10469.4|10459.4|10467.1|10457.1|10469.4|10459.4|10466.9|10456.9|19
1621345550000|2021-05-18 13:45:50|10467.3|10457.3|10468.1|10458.1|10469|10459|10466|10456|17
1621345560000|2021-05-18 13:46:00|10468.4|10458.4|10466.6|10456.6|10468.4|10458.4|10465.5|10455.5|25
1621345570000|2021-05-18 13:46:10|10466.5|10456.5|10464.9|10454.9|10466.5|10456.5|10464.4|10454.4|15
1621345580000|2021-05-18 13:46:20|10465.1|10455.1|10457.3|10447.3|10465.1|10455.1|10457.3|10447.3|26
1621345590000|2021-05-18 13:46:30|10457.8|10447.8|10457.6|10447.6|10457.8|10447.8|10455.5|10445.5|22
1621345600000|2021-05-18 13:46:40|10457.9|10447.9|10458|10448|10458.9|10448.9|10456.8|10446.8|21
1621345610000|2021-05-18 13:46:50|10458.1|10448.1|10457|10447|10458.1|10448.1|10455.1|10445.1|21
1621345620000|2021-05-18 13:47:00|10457.1|10447.1|10462.1|10452.1|10462.1|10452.1|10456.8|10446.8|27
1621345630000|2021-05-18 13:47:10|10462|10452|10461.5|10451.5|10462.1|10452.1|10460.3|10450.3|15
1621345640000|2021-05-18 13:47:20|10461.9|10451.9|10465.5|10455.5|10466|10456|10461.9|10451.9|20
1621345650000|2021-05-18 13:47:30|10465.4|10455.4|10465.4|10455.4|10465.8|10455.8|10463.9|10453.9|16
1621345660000|2021-05-18 13:47:40|10465.5|10455.5|10465.3|10455.3|10465.5|10455.5|10463.9|10453.9|22
1621345670000|2021-05-18 13:47:50|10465.4|10455.4|10466|10456|10466.4|10456.4|10465.4|10455.4|13
1621345680000|2021-05-18 13:48:00|10465.6|10455.6|10467.8|10457.8|10467.8|10457.8|10465|10455|23
1621345690000|2021-05-18 13:48:10|10467.4|10457.4|10467.6|10457.6|10467.9|10457.9|10466.1|10456.1|18
1621345700000|2021-05-18 13:48:20|10467.5|10457.5|10463.8|10453.8|10467.5|10457.5|10463.8|10453.8|19
1621345710000|2021-05-18 13:48:30|10464|10454|10462.5|10452.5|10464|10454|10462.5|10452.5|14
1621345720000|2021-05-18 13:48:40|10463|10453|10461.5|10451.5|10464.1|10454.1|10461.5|10451.5|18
1621345730000|2021-05-18 13:48:50|10461.3|10451.3|10460.3|10450.3|10461.6|10451.6|10459.4|10449.4|18
1621345740000|2021-05-18 13:49:00|10459.6|10449.6|10460.1|10450.1|10461.9|10451.9|10459.6|10449.6|23
1621345750000|2021-05-18 13:49:10|10460.5|10450.5|10460.9|10450.9|10461.4|10451.4|10460.3|10450.3|25
1621345760000|2021-05-18 13:49:20|10460.3|10450.3|10460.4|10450.4|10461.5|10451.5|10458.9|10448.9|19
1621345770000|2021-05-18 13:49:30|10460.3|10450.3|10463.5|10453.5|10464|10454|10460.3|10450.3|26
1621345780000|2021-05-18 13:49:40|10463|10453|10464.5|10454.5|10465.3|10455.3|10462|10452|16
1621345790000|2021-05-18 13:49:50|10464.8|10454.8|10466|10456|10466|10456|10464.3|10454.3|16
1621345800000|2021-05-18 13:50:00|10466.8|10456.8|10463.6|10453.6|10466.8|10456.8|10463.6|10453.6|15
1621345810000|2021-05-18 13:50:10|10464.1|10454.1|10464.5|10454.5|10465.8|10455.8|10464.1|10454.1|16
1621345820000|2021-05-18 13:50:20|10464.8|10454.8|10464.3|10454.3|10464.9|10454.9|10463.5|10453.5|17
1621345830000|2021-05-18 13:50:30|10463.5|10453.5|10462.6|10452.6|10463.5|10453.5|10462.6|10452.6|8
1621345840000|2021-05-18 13:50:40|10462.5|10452.5|10462.8|10452.8|10462.8|10452.8|10460.3|10450.3|19
1621345850000|2021-05-18 13:50:50|10462.4|10452.4|10462.5|10452.5|10462.8|10452.8|10461.4|10451.4|23
1621345860000|2021-05-18 13:51:00|10462.4|10452.4|10458.1|10448.1|10462.5|10452.5|10457.8|10447.8|28
1621345870000|2021-05-18 13:51:10|10458.4|10448.4|10460.6|10450.6|10462.4|10452.4|10458.1|10448.1|21
1621345880000|2021-05-18 13:51:20|10461.8|10451.8|10461.8|10451.8|10462|10452|10460.5|10450.5|17
1621345890000|2021-05-18 13:51:30|10461.9|10451.9|10462.6|10452.6|10463|10453|10461.4|10451.4|23
1621345900000|2021-05-18 13:51:40|10462.5|10452.5|10461.9|10451.9|10462.5|10452.5|10461.3|10451.3|12
1621345910000|2021-05-18 13:51:50|10461.4|10451.4|10459.4|10449.4|10461.4|10451.4|10459.4|10449.4|18
1621345920000|2021-05-18 13:52:00|10459.6|10449.6|10458.3|10448.3|10460.8|10450.8|10457.9|10447.9|27
1621345930000|2021-05-18 13:52:10|10457.8|10447.8|10460.9|10450.9|10461.4|10451.4|10457.8|10447.8|22
1621345940000|2021-05-18 13:52:20|10461|10451|10460.5|10450.5|10461.4|10451.4|10460.3|10450.3|15
1621345950000|2021-05-18 13:52:30|10460.4|10450.4|10460.4|10450.4|10461.3|10451.3|10459.9|10449.9|20
1621345960000|2021-05-18 13:52:40|10460.8|10450.8|10460.4|10450.4|10461.3|10451.3|10460.4|10450.4|8
1621345970000|2021-05-18 13:52:50|10460.8|10450.8|10460.5|10450.5|10460.8|10450.8|10460.5|10450.5|6
1621345980000|2021-05-18 13:53:00|10458.6|10448.6|10459.4|10449.4|10459.4|10449.4|10458.6|10448.6|13
1621345990000|2021-05-18 13:53:10|10459.5|10449.5|10460.6|10450.6|10461.3|10451.3|10458.8|10448.8|18
1621346000000|2021-05-18 13:53:20|10460.5|10450.5|10460.9|10450.9|10462.6|10452.6|10460.5|10450.5|17
1621346010000|2021-05-18 13:53:30|10460.8|10450.8|10460.3|10450.3|10460.8|10450.8|10459.9|10449.9|9
1621346020000|2021-05-18 13:53:40|10460.6|10450.6|10459.6|10449.6|10461|10451|10459.6|10449.6|16
1621346030000|2021-05-18 13:53:50|10459.9|10449.9|10461|10451|10462.1|10452.1|10459.9|10449.9|12
1621346040000|2021-05-18 13:54:00|10461.5|10451.5|10459.4|10449.4|10461.5|10451.5|10459.3|10449.3|17
1621346050000|2021-05-18 13:54:10|10459.1|10449.1|10461.6|10451.6|10462.1|10452.1|10459.1|10449.1|15
1621346060000|2021-05-18 13:54:20|10462.1|10452.1|10466.5|10456.5|10467.4|10457.4|10461.6|10451.6|20
1621346070000|2021-05-18 13:54:30|10466.4|10456.4|10466.5|10456.5|10466.8|10456.8|10466|10456|7
1621346080000|2021-05-18 13:54:40|10466.3|10456.3|10466.9|10456.9|10467.6|10457.6|10464.5|10454.5|20
1621346090000|2021-05-18 13:54:50|10467.4|10457.4|10467.5|10457.5|10468.8|10458.8|10466.5|10456.5|12
1621346100000|2021-05-18 13:55:00|10466.9|10456.9|10472.1|10462.1|10472.1|10462.1|10466.9|10456.9|19
1621346110000|2021-05-18 13:55:10|10471.5|10461.5|10468.8|10458.8|10472|10462|10468.8|10458.8|13
1621346120000|2021-05-18 13:55:20|10468.6|10458.6|10466.5|10456.5|10468.6|10458.6|10466.4|10456.4|18
1621346130000|2021-05-18 13:55:30|10467|10457|10468.9|10458.9|10470.6|10460.6|10466.8|10456.8|23
1621346140000|2021-05-18 13:55:40|10469.1|10459.1|10469.5|10459.5|10470.3|10460.3|10468.6|10458.6|12
1621346150000|2021-05-18 13:55:50|10469.3|10459.3|10466.4|10456.4|10469.3|10459.3|10465.4|10455.4|13
1621346160000|2021-05-18 13:56:00|10465.4|10455.4|10460.3|10450.3|10465.4|10455.4|10460|10450|20
1621346170000|2021-05-18 13:56:10|10460.8|10450.8|10460.6|10450.6|10461.6|10451.6|10459.1|10449.1|25
1621346180000|2021-05-18 13:56:20|10460.8|10450.8|10462.4|10452.4|10462.6|10452.6|10460.8|10450.8|9
1621346190000|2021-05-18 13:56:30|10462.3|10452.3|10460.1|10450.1|10462.3|10452.3|10460|10450|23
1621346200000|2021-05-18 13:56:40|10460.3|10450.3|10458.8|10448.8|10460.3|10450.3|10458.3|10448.3|21
1621346210000|2021-05-18 13:56:50|10458.5|10448.5|10458.8|10448.8|10459.3|10449.3|10457.4|10447.4|16
1621346220000|2021-05-18 13:57:00|10459.4|10449.4|10457.9|10447.9|10460.5|10450.5|10457.9|10447.9|27
1621346230000|2021-05-18 13:57:10|10458.1|10448.1|10458.4|10448.4|10459.1|10449.1|10457.3|10447.3|18
1621346240000|2021-05-18 13:57:20|10458.1|10448.1|10457.5|10447.5|10460|10450|10457.3|10447.3|24
1621346250000|2021-05-18 13:57:30|10457.8|10447.8|10458.3|10448.3|10459|10449|10457.8|10447.8|21
1621346260000|2021-05-18 13:57:40|10458.5|10448.5|10457.9|10447.9|10458.5|10448.5|10457.6|10447.6|15
1621346270000|2021-05-18 13:57:50|10458.3|10448.3|10458.3|10448.3|10459|10449|10457.6|10447.6|16
1621346280000|2021-05-18 13:58:00|10457.9|10447.9|10460.4|10450.4|10460.4|10450.4|10457.9|10447.9|12
1621346290000|2021-05-18 13:58:10|10460.8|10450.8|10462.5|10452.5|10462.5|10452.5|10460.6|10450.6|20
1621346300000|2021-05-18 13:58:20|10462.1|10452.1|10462.6|10452.6|10463|10453|10460.8|10450.8|16
1621346310000|2021-05-18 13:58:30|10462.8|10452.8|10461.6|10451.6|10463.6|10453.6|10461.6|10451.6|11
1621346320000|2021-05-18 13:58:40|10461.3|10451.3|10458.5|10448.5|10461.3|10451.3|10457.3|10447.3|22
1621346330000|2021-05-18 13:58:50|10459|10449|10461.1|10451.1|10461.3|10451.3|10459|10449|8
1621346340000|2021-05-18 13:59:00|10460.9|10450.9|10461.8|10451.8|10462|10452|10460.8|10450.8|26
1621346350000|2021-05-18 13:59:10|10461.9|10451.9|10462.8|10452.8|10463.5|10453.5|10461.9|10451.9|17
1621346360000|2021-05-18 13:59:20|10462.5|10452.5|10458.4|10448.4|10462.5|10452.5|10458.4|10448.4|17
1621346370000|2021-05-18 13:59:30|10458.3|10448.3|10456.9|10446.9|10458.3|10448.3|10456.9|10446.9|19
1621346380000|2021-05-18 13:59:40|10455.6|10445.6|10453.6|10443.6|10455.6|10445.6|10450.5|10440.5|32
1621346390000|2021-05-18 13:59:50|10453.9|10443.9|10451|10441|10454.5|10444.5|10450.5|10440.5|20
1621346400000|2021-05-18 14:00:00|10451.1|10441.1|10447.5|10437.5|10452.3|10442.3|10446.6|10436.6|24
1621346410000|2021-05-18 14:00:10|10447.4|10437.4|10447.5|10437.5|10448.1|10438.1|10445.9|10435.9|21
1621346420000|2021-05-18 14:00:20|10447|10437|10444.5|10434.5|10447|10437|10443.6|10433.6|25
1621346430000|2021-05-18 14:00:30|10444.4|10434.4|10444|10434|10444.6|10434.6|10444|10434|9
1621346440000|2021-05-18 14:00:40|10443.8|10433.8|10440.5|10430.5|10443.8|10433.8|10439.4|10429.4|18
1621346450000|2021-05-18 14:00:50|10440.8|10430.8|10441.5|10431.5|10443.1|10433.1|10440.8|10430.8|16
1621346460000|2021-05-18 14:01:00|10441.9|10431.9|10444.1|10434.1|10444.1|10434.1|10441.9|10431.9|19
1621346470000|2021-05-18 14:01:10|10443.9|10433.9|10446.3|10436.3|10447.9|10437.9|10443.9|10433.9|22
1621346480000|2021-05-18 14:01:20|10446|10436|10448.3|10438.3|10449|10439|10446|10436|17
1621346490000|2021-05-18 14:01:30|10448.5|10438.5|10449.6|10439.6|10449.6|10439.6|10448.5|10438.5|10
1621346500000|2021-05-18 14:01:40|10449.4|10439.4|10447.1|10437.1|10449.6|10439.6|10446.9|10436.9|17
1621346510000|2021-05-18 14:01:50|10447.3|10437.3|10447.3|10437.3|10448|10438|10447.3|10437.3|11
1621346520000|2021-05-18 14:02:00|10447.1|10437.1|10446.9|10436.9|10447.3|10437.3|10446.3|10436.3|15
1621346530000|2021-05-18 14:02:10|10446.4|10436.4|10442.5|10432.5|10447.3|10437.3|10442.5|10432.5|24
1621346540000|2021-05-18 14:02:20|10442.1|10432.1|10441.6|10431.6|10442.9|10432.9|10440.5|10430.5|20
1621346550000|2021-05-18 14:02:30|10441.5|10431.5|10437.6|10427.6|10441.6|10431.6|10437.6|10427.6|26
1621346560000|2021-05-18 14:02:40|10435.4|10425.4|10436.1|10426.1|10437.6|10427.6|10435|10425|24
1621346570000|2021-05-18 14:02:50|10437.1|10427.1|10435.5|10425.5|10437.1|10427.1|10435.4|10425.4|23
1621346580000|2021-05-18 14:03:00|10435|10425|10428.9|10418.9|10435|10425|10428.9|10418.9|23
1621346590000|2021-05-18 14:03:10|10429|10419|10426.3|10416.3|10429|10419|10425.5|10415.5|19
1621346600000|2021-05-18 14:03:20|10425.6|10415.6|10429.4|10419.4|10429.4|10419.4|10425.6|10415.6|18
1621346610000|2021-05-18 14:03:30|10429.5|10419.5|10432.6|10422.6|10432.8|10422.8|10429.5|10419.5|13
1621346620000|2021-05-18 14:03:40|10432.8|10422.8|10429.1|10419.1|10432.8|10422.8|10428.8|10418.8|14
1621346630000|2021-05-18 14:03:50|10429.5|10419.5|10429.6|10419.6|10430.8|10420.8|10428.8|10418.8|18
1621346640000|2021-05-18 14:04:00|10429.4|10419.4|10432.9|10422.9|10433.3|10423.3|10428.3|10418.3|24
1621346650000|2021-05-18 14:04:10|10432.8|10422.8|10432.5|10422.5|10432.8|10422.8|10431.6|10421.6|13
1621346660000|2021-05-18 14:04:20|10431.9|10421.9|10435.1|10425.1|10435.5|10425.5|10431.4|10421.4|19
1621346670000|2021-05-18 14:04:30|10434.3|10424.3|10433|10423|10434.9|10424.9|10431.8|10421.8|15
1621346680000|2021-05-18 14:04:40|10432.9|10422.9|10434.6|10424.6|10434.9|10424.9|10431.3|10421.3|16
1621346690000|2021-05-18 14:04:50|10434.5|10424.5|10431|10421|10434.5|10424.5|10430.6|10420.6|19
1621346700000|2021-05-18 14:05:00|10430.9|10420.9|10429.3|10419.3|10430.9|10420.9|10428|10418|21
1621346710000|2021-05-18 14:05:10|10429|10419|10432.4|10422.4|10432.8|10422.8|10428.4|10418.4|26
1621346720000|2021-05-18 14:05:20|10432.8|10422.8|10432.6|10422.6|10432.9|10422.9|10431.5|10421.5|12
1621346730000|2021-05-18 14:05:30|10432.4|10422.4|10429.8|10419.8|10432.6|10422.6|10428.9|10418.9|17
1621346740000|2021-05-18 14:05:40|10430.1|10420.1|10432.6|10422.6|10432.9|10422.9|10430.1|10420.1|15
1621346750000|2021-05-18 14:05:50|10433.1|10423.1|10434.1|10424.1|10434.1|10424.1|10431.8|10421.8|15
1621346760000|2021-05-18 14:06:00|10433.9|10423.9|10432.5|10422.5|10434.1|10424.1|10432.5|10422.5|10
1621346770000|2021-05-18 14:06:10|10430.8|10420.8|10430.5|10420.5|10430.8|10420.8|10429.8|10419.8|7
1621346780000|2021-05-18 14:06:20|10430.3|10420.3|10434.1|10424.1|10434.4|10424.4|10429.4|10419.4|16
1621346790000|2021-05-18 14:06:30|10434.4|10424.4|10439|10429|10440.5|10430.5|10433.9|10423.9|18
1621346800000|2021-05-18 14:06:40|10439.1|10429.1|10441.5|10431.5|10441.9|10431.9|10439.1|10429.1|24
1621346810000|2021-05-18 14:06:50|10441.3|10431.3|10442.1|10432.1|10443|10433|10440.9|10430.9|26
1621346820000|2021-05-18 14:07:00|10442|10432|10446.1|10436.1|10446.4|10436.4|10441.4|10431.4|24
1621346830000|2021-05-18 14:07:10|10445.5|10435.5|10445.9|10435.9|10448|10438|10444.6|10434.6|15
1621346840000|2021-05-18 14:07:20|10445.5|10435.5|10445.5|10435.5|10446.1|10436.1|10445.4|10435.4|8
1621346850000|2021-05-18 14:07:30|10445.6|10435.6|10444.5|10434.5|10446.9|10436.9|10444.3|10434.3|13
1621346860000|2021-05-18 14:07:40|10444.4|10434.4|10444.5|10434.5|10444.6|10434.6|10443.6|10433.6|10
1621346870000|2021-05-18 14:07:50|10444.8|10434.8|10445.3|10435.3|10446.6|10436.6|10444.8|10434.8|9
1621346880000|2021-05-18 14:08:00|10445.9|10435.9|10437.3|10427.3|10446.6|10436.6|10436.8|10426.8|25
1621346890000|2021-05-18 14:08:10|10438|10428|10433|10423|10438|10428|10432.1|10422.1|19
1621346900000|2021-05-18 14:08:20|10434|10424|10434|10424|10434.8|10424.8|10433|10423|12
1621346910000|2021-05-18 14:08:30|10433.8|10423.8|10435.9|10425.9|10436.4|10426.4|10433|10423|12
1621346920000|2021-05-18 14:08:40|10436|10426|10436.6|10426.6|10437|10427|10436|10426|8
1621346930000|2021-05-18 14:08:50|10436.5|10426.5|10434.6|10424.6|10436.5|10426.5|10434.6|10424.6|6
1621346940000|2021-05-18 14:09:00|10434.4|10424.4|10428.9|10418.9|10434.4|10424.4|10426.5|10416.5|23
1621346950000|2021-05-18 14:09:10|10428.4|10418.4|10425.9|10415.9|10428.4|10418.4|10425.6|10415.6|22
1621346960000|2021-05-18 14:09:20|10425.8|10415.8|10422.6|10412.6|10426.5|10416.5|10422.6|10412.6|25
1621346970000|2021-05-18 14:09:30|10422.3|10412.3|10418.5|10408.5|10422.3|10412.3|10418|10408|22
1621346980000|2021-05-18 14:09:40|10418.4|10408.4|10418.8|10408.8|10419.3|10409.3|10417.1|10407.1|25
1621346990000|2021-05-18 14:09:50|10418.5|10408.5|10419.9|10409.9|10420|10410|10417.8|10407.8|10
1621347000000|2021-05-18 14:10:00|10420|10410|10417.1|10407.1|10420|10410|10417.1|10407.1|22
1621347010000|2021-05-18 14:10:10|10417.4|10407.4|10419|10409|10419.1|10409.1|10417.1|10407.1|20
1621347020000|2021-05-18 14:10:20|10419.4|10409.4|10423.1|10413.1|10423.6|10413.6|10419.4|10409.4|19
1621347030000|2021-05-18 14:10:30|10423.6|10413.6|10426.8|10416.8|10427.5|10417.5|10423.4|10413.4|24
1621347040000|2021-05-18 14:10:40|10426.9|10416.9|10426.8|10416.8|10427.3|10417.3|10424.5|10414.5|14
1621347050000|2021-05-18 14:10:50|10426.9|10416.9|10425.3|10415.3|10430.4|10420.4|10425.3|10415.3|15
1621347060000|2021-05-18 14:11:00|10424.9|10414.9|10424.4|10414.4|10427.1|10417.1|10423.9|10413.9|19
1621347070000|2021-05-18 14:11:10|10424.5|10414.5|10424.3|10414.3|10424.8|10414.8|10422.8|10412.8|14
1621347080000|2021-05-18 14:11:20|10424.9|10414.9|10425.9|10415.9|10427|10417|10424.9|10414.9|16
1621347090000|2021-05-18 14:11:30|10425.5|10415.5|10427|10417|10427|10417|10424.6|10414.6|12
1621347100000|2021-05-18 14:11:40|10427.1|10417.1|10429.6|10419.6|10429.6|10419.6|10427.1|10417.1|9
1621347110000|2021-05-18 14:11:50|10429.8|10419.8|10430.4|10420.4|10431.4|10421.4|10429.8|10419.8|11
1621347120000|2021-05-18 14:12:00|10429.9|10419.9|10432.9|10422.9|10432.9|10422.9|10429.8|10419.8|13
1621347130000|2021-05-18 14:12:10|10432.6|10422.6|10430.4|10420.4|10432.6|10422.6|10429.9|10419.9|17
1621347140000|2021-05-18 14:12:20|10430.1|10420.1|10430.6|10420.6|10430.6|10420.6|10429.5|10419.5|16
1621347150000|2021-05-18 14:12:30|10431.1|10421.1|10430.5|10420.5|10431.6|10421.6|10430|10420|16
1621347160000|2021-05-18 14:12:40|10430|10420|10430.6|10420.6|10430.6|10420.6|10428.8|10418.8|16
1621347170000|2021-05-18 14:12:50|10431|10421|10431|10421|10431.8|10421.8|10430.5|10420.5|10
1621347180000|2021-05-18 14:13:00|10431.1|10421.1|10430.5|10420.5|10432.1|10422.1|10430.5|10420.5|14
1621347190000|2021-05-18 14:13:10|10430.8|10420.8|10431.8|10421.8|10432|10422|10430.8|10420.8|8
1621347200000|2021-05-18 14:13:20|10432|10422|10430.9|10420.9|10432|10422|10430|10420|10
1621347210000|2021-05-18 14:13:30|10430.6|10420.6|10431.5|10421.5|10431.5|10421.5|10429.1|10419.1|10
1621347220000|2021-05-18 14:13:40|10432.8|10422.8|10430|10420|10433.3|10423.3|10430|10420|11
1621347230000|2021-05-18 14:13:50|10430.1|10420.1|10429.4|10419.4|10430.4|10420.4|10428.4|10418.4|12
1621347240000|2021-05-18 14:14:00|10429.5|10419.5|10430.6|10420.6|10431.3|10421.3|10429.5|10419.5|9
1621347250000|2021-05-18 14:14:10|10430.4|10420.4|10426|10416|10430.4|10420.4|10424.6|10414.6|12
1621347260000|2021-05-18 14:14:20|10425.8|10415.8|10422.8|10412.8|10425.8|10415.8|10421.9|10411.9|16
1621347270000|2021-05-18 14:14:30|10423|10413|10422.5|10412.5|10425|10415|10421|10411|22
1621347280000|2021-05-18 14:14:40|10421.9|10411.9|10420.6|10410.6|10422.3|10412.3|10420.6|10410.6|17
1621347290000|2021-05-18 14:14:50|10421.3|10411.3|10421.5|10411.5|10423|10413|10421.3|10411.3|22
1621347300000|2021-05-18 14:15:00|10422|10412|10425|10415|10425.5|10415.5|10422|10412|19
1621347310000|2021-05-18 14:15:10|10424.5|10414.5|10428.5|10418.5|10428.9|10418.9|10424.5|10414.5|16
1621347320000|2021-05-18 14:15:20|10428.3|10418.3|10427.8|10417.8|10428.3|10418.3|10426.3|10416.3|13
1621347330000|2021-05-18 14:15:30|10428.1|10418.1|10429|10419|10430.6|10420.6|10428.1|10418.1|19
1621347340000|2021-05-18 14:15:40|10429.1|10419.1|10432.9|10422.9|10433.1|10423.1|10429.1|10419.1|19
1621347350000|2021-05-18 14:15:50|10432.8|10422.8|10428|10418|10432.9|10422.9|10426.5|10416.5|27
1621347360000|2021-05-18 14:16:00|10428.1|10418.1|10425.5|10415.5|10428.6|10418.6|10425|10415|23
1621347370000|2021-05-18 14:16:10|10425.8|10415.8|10427.8|10417.8|10428.8|10418.8|10425.8|10415.8|18
1621347380000|2021-05-18 14:16:20|10427.9|10417.9|10431.9|10421.9|10432.4|10422.4|10427.8|10417.8|19
1621347390000|2021-05-18 14:16:30|10432.3|10422.3|10435|10425|10435|10425|10431.1|10421.1|18
1621347400000|2021-05-18 14:16:40|10435.1|10425.1|10435.1|10425.1|10435.1|10425.1|10434.6|10424.6|6
1621347410000|2021-05-18 14:16:50|10435.3|10425.3|10433.3|10423.3|10437.1|10427.1|10433.3|10423.3|13
1621347420000|2021-05-18 14:17:00|10433.4|10423.4|10433.3|10423.3|10434.9|10424.9|10432.5|10422.5|15
1621347430000|2021-05-18 14:17:10|10433|10423|10431.9|10421.9|10434.1|10424.1|10431.6|10421.6|17
1621347440000|2021-05-18 14:17:20|10432.3|10422.3|10434.4|10424.4|10434.9|10424.9|10432.3|10422.3|16
1621347450000|2021-05-18 14:17:30|10434.3|10424.3|10435.4|10425.4|10435.4|10425.4|10433.6|10423.6|11
1621347460000|2021-05-18 14:17:40|10435.1|10425.1|10436.6|10426.6|10436.6|10426.6|10434.5|10424.5|19
1621347470000|2021-05-18 14:17:50|10436.8|10426.8|10436|10426|10437.3|10427.3|10436|10426|12
1621347480000|2021-05-18 14:18:00|10436.1|10426.1|10436.1|10426.1|10436.1|10426.1|10434.9|10424.9|10
1621347490000|2021-05-18 14:18:10|10436.4|10426.4|10437.1|10427.1|10437.3|10427.3|10436|10426|14
1621347500000|2021-05-18 14:18:20|10437.3|10427.3|10437.4|10427.4|10437.5|10427.5|10437|10427|7
1621347510000|2021-05-18 14:18:30|10437.3|10427.3|10436|10426|10437.4|10427.4|10435.4|10425.4|8
1621347520000|2021-05-18 14:18:40|10436.8|10426.8|10437.5|10427.5|10438.9|10428.9|10436.8|10426.8|15
1621347530000|2021-05-18 14:18:50|10437.6|10427.6|10437.6|10427.6|10437.6|10427.6|10437.6|10427.6|1
1621347540000|2021-05-18 14:19:00|10437.5|10427.5|10437.5|10427.5|10437.6|10427.6|10437|10427|5
1621347550000|2021-05-18 14:19:10|10437.3|10427.3|10435.4|10425.4|10437.3|10427.3|10434.6|10424.6|5
1621347560000|2021-05-18 14:19:20|10435.8|10425.8|10435.4|10425.4|10435.8|10425.8|10435|10425|9
1621347570000|2021-05-18 14:19:30|10435|10425|10434.8|10424.8|10436.8|10426.8|10434.8|10424.8|13
1621347580000|2021-05-18 14:19:40|10434.5|10424.5|10434.3|10424.3|10434.5|10424.5|10434.1|10424.1|3
1621347590000|2021-05-18 14:19:50|10434.8|10424.8|10436|10426|10436|10426|10434.8|10424.8|6
1621347600000|2021-05-18 14:20:00|10436.1|10426.1|10436.9|10426.9|10437.4|10427.4|10436.1|10426.1|7
1621347610000|2021-05-18 14:20:10|10436.6|10426.6|10437.5|10427.5|10437.6|10427.6|10434.9|10424.9|12
1621347620000|2021-05-18 14:20:20|10438|10428|10442.3|10432.3|10442.4|10432.4|10438|10428|20
1621347630000|2021-05-18 14:20:30|10441.8|10431.8|10444.8|10434.8|10444.8|10434.8|10441.1|10431.1|24
1621347640000|2021-05-18 14:20:40|10445|10435|10445.3|10435.3|10445.5|10435.5|10444.3|10434.3|11
1621347650000|2021-05-18 14:20:50|10445.1|10435.1|10445.9|10435.9|10446.4|10436.4|10443.6|10433.6|18
1621347660000|2021-05-18 14:21:00|10445.8|10435.8|10441.9|10431.9|10445.8|10435.8|10441.9|10431.9|15
1621347670000|2021-05-18 14:21:10|10441.5|10431.5|10441|10431|10443.1|10433.1|10441|10431|20
1621347680000|2021-05-18 14:21:20|10441.4|10431.4|10441.9|10431.9|10442.3|10432.3|10441.1|10431.1|12
1621347690000|2021-05-18 14:21:30|10441.5|10431.5|10439.8|10429.8|10442.5|10432.5|10439.8|10429.8|12
1621347700000|2021-05-18 14:21:40|10439.6|10429.6|10439.5|10429.5|10439.6|10429.6|10439.1|10429.1|9
1621347710000|2021-05-18 14:21:50|10439.6|10429.6|10437.9|10427.9|10441|10431|10437.6|10427.6|22
1621347720000|2021-05-18 14:22:00|10437.6|10427.6|10437.1|10427.1|10439|10429|10437.1|10427.1|16
1621347730000|2021-05-18 14:22:10|10436.9|10426.9|10438.8|10428.8|10438.9|10428.9|10436.6|10426.6|16
1621347740000|2021-05-18 14:22:20|10438.9|10428.9|10438.1|10428.1|10439.6|10429.6|10438.1|10428.1|8
1621347750000|2021-05-18 14:22:30|10438.4|10428.4|10437.8|10427.8|10438.4|10428.4|10437|10427|14
1621347760000|2021-05-18 14:22:40|10438|10428|10437.8|10427.8|10438|10428|10435.9|10425.9|11
1621347770000|2021-05-18 14:22:50|10437.5|10427.5|10437|10427|10437.9|10427.9|10436.8|10426.8|15
1621347780000|2021-05-18 14:23:00|10437.3|10427.3|10434.6|10424.6|10437.5|10427.5|10434.4|10424.4|21
1621347790000|2021-05-18 14:23:10|10434.9|10424.9|10430.9|10420.9|10435.3|10425.3|10430.9|10420.9|16
1621347800000|2021-05-18 14:23:20|10430.8|10420.8|10435.1|10425.1|10435.1|10425.1|10430.1|10420.1|12
1621347810000|2021-05-18 14:23:30|10435.9|10425.9|10438.6|10428.6|10438.6|10428.6|10434.3|10424.3|17
1621347820000|2021-05-18 14:23:40|10438.4|10428.4|10436.8|10426.8|10438.4|10428.4|10436.8|10426.8|5
1621347830000|2021-05-18 14:23:50|10436.6|10426.6|10434.8|10424.8|10436.6|10426.6|10434.8|10424.8|11
1621347840000|2021-05-18 14:24:00|10434|10424|10437.4|10427.4|10437.4|10427.4|10434|10424|11
1621347850000|2021-05-18 14:24:10|10437.3|10427.3|10437.3|10427.3|10438.5|10428.5|10437.3|10427.3|10
1621347860000|2021-05-18 14:24:20|10437.1|10427.1|10435.6|10425.6|10437.3|10427.3|10435.6|10425.6|5
1621347870000|2021-05-18 14:24:30|10436.6|10426.6|10437.5|10427.5|10437.5|10427.5|10436.3|10426.3|9
1621347880000|2021-05-18 14:24:40|10437.4|10427.4|10436|10426|10437.4|10427.4|10436|10426|8
1621347890000|2021-05-18 14:24:50|10436.4|10426.4|10436.3|10426.3|10436.9|10426.9|10436.3|10426.3|11
1621347900000|2021-05-18 14:25:00|10436|10426|10431.6|10421.6|10436|10426|10431.5|10421.5|10
1621347910000|2021-05-18 14:25:10|10431.4|10421.4|10433.5|10423.5|10433.9|10423.9|10431.4|10421.4|15
1621347920000|2021-05-18 14:25:20|10433.8|10423.8|10434.6|10424.6|10435|10425|10433.5|10423.5|9
1621347930000|2021-05-18 14:25:30|10434.4|10424.4|10438.8|10428.8|10440.3|10430.3|10434.4|10424.4|12
1621347940000|2021-05-18 14:25:40|10438.5|10428.5|10441|10431|10441|10431|10438.3|10428.3|11
1621347950000|2021-05-18 14:25:50|10441.4|10431.4|10441.9|10431.9|10441.9|10431.9|10441|10431|12
1621347960000|2021-05-18 14:26:00|10442|10432|10441.1|10431.1|10442|10432|10440.5|10430.5|9
1621347970000|2021-05-18 14:26:10|10440.9|10430.9|10441.9|10431.9|10442.3|10432.3|10439.8|10429.8|18
1621347980000|2021-05-18 14:26:20|10442|10432|10442.5|10432.5|10444|10434|10442|10432|14
1621347990000|2021-05-18 14:26:30|10442.8|10432.8|10443.5|10433.5|10444|10434|10442.8|10432.8|6
1621348000000|2021-05-18 14:26:40|10443.8|10433.8|10443.3|10433.3|10443.8|10433.8|10443.3|10433.3|6
1621348010000|2021-05-18 14:26:50|10443.5|10433.5|10444.5|10434.5|10445|10435|10443.5|10433.5|7
1621348020000|2021-05-18 14:27:00|10443.9|10433.9|10444.8|10434.8|10445.3|10435.3|10442.9|10432.9|11
1621348030000|2021-05-18 14:27:10|10444.9|10434.9|10445.4|10435.4|10446|10436|10444.9|10434.9|7
1621348040000|2021-05-18 14:27:20|10445.3|10435.3|10444.5|10434.5|10445.3|10435.3|10443.4|10433.4|7
1621348050000|2021-05-18 14:27:30|10444.8|10434.8|10445.1|10435.1|10445.5|10435.5|10444.5|10434.5|6
1621348060000|2021-05-18 14:27:40|10445.4|10435.4|10444.9|10434.9|10445.8|10435.8|10444.9|10434.9|8
1621348080000|2021-05-18 14:28:00|10445.4|10435.4|10445.5|10435.5|10445.5|10435.5|10445.4|10435.4|2
1621348090000|2021-05-18 14:28:10|10445.3|10435.3|10444.1|10434.1|10445.3|10435.3|10443.5|10433.5|8
1621348100000|2021-05-18 14:28:20|10444|10434|10443.1|10433.1|10444.3|10434.3|10442.9|10432.9|8
1621348110000|2021-05-18 14:28:30|10442.3|10432.3|10440.6|10430.6|10442.3|10432.3|10440.6|10430.6|7
1621348120000|2021-05-18 14:28:40|10440|10430|10438.8|10428.8|10440|10430|10438.8|10428.8|4
1621348130000|2021-05-18 14:28:50|10438|10428|10433.3|10423.3|10438|10428|10433.3|10423.3|15
1621348140000|2021-05-18 14:29:00|10433.4|10423.4|10434|10424|10434|10424|10432.9|10422.9|12
1621348150000|2021-05-18 14:29:10|10434.8|10424.8|10435.9|10425.9|10436.1|10426.1|10434.6|10424.6|10
1621348160000|2021-05-18 14:29:20|10435.8|10425.8|10433.9|10423.9|10436.1|10426.1|10433.8|10423.8|11
1621348170000|2021-05-18 14:29:30|10433.8|10423.8|10433.5|10423.5|10435.4|10425.4|10433.3|10423.3|11
1621348180000|2021-05-18 14:29:40|10433.6|10423.6|10432.1|10422.1|10434|10424|10432.1|10422.1|9
1621348190000|2021-05-18 14:29:50|10432.3|10422.3|10431|10421|10432.4|10422.4|10430.8|10420.8|12
1621348200000|2021-05-18 14:30:00|10430.8|10420.8|10429.4|10419.4|10430.9|10420.9|10426.6|10416.6|19
1621348210000|2021-05-18 14:30:10|10428.9|10418.9|10428.9|10418.9|10431|10421|10428.8|10418.8|21
1621348220000|2021-05-18 14:30:20|10428.4|10418.4|10430.4|10420.4|10430.4|10420.4|10427.8|10417.8|14
1621348230000|2021-05-18 14:30:30|10430.1|10420.1|10431|10421|10431|10421|10428.1|10418.1|19
1621348240000|2021-05-18 14:30:40|10429.4|10419.4|10428.8|10418.8|10431.9|10421.9|10428.8|10418.8|14
1621348250000|2021-05-18 14:30:50|10429.1|10419.1|10427.1|10417.1|10429.3|10419.3|10427.1|10417.1|13
1621348260000|2021-05-18 14:31:00|10427.4|10417.4|10428.6|10418.6|10428.6|10418.6|10425.1|10415.1|25
1621348270000|2021-05-18 14:31:10|10428.8|10418.8|10431.5|10421.5|10432.8|10422.8|10428.5|10418.5|20
1621348280000|2021-05-18 14:31:20|10432|10422|10430|10420|10432.1|10422.1|10430|10420|8
1621348290000|2021-05-18 14:31:30|10429.6|10419.6|10426.4|10416.4|10429.6|10419.6|10426.3|10416.3|17
1621348300000|2021-05-18 14:31:40|10426.5|10416.5|10425.5|10415.5|10426.5|10416.5|10425.3|10415.3|13
1621348310000|2021-05-18 14:31:50|10425.8|10415.8|10425.5|10415.5|10426.3|10416.3|10424.3|10414.3|15
1621348320000|2021-05-18 14:32:00|10425.4|10415.4|10421|10411|10425.4|10415.4|10420.8|10410.8|19
1621348330000|2021-05-18 14:32:10|10420.9|10410.9|10421.1|10411.1|10422.8|10412.8|10420.6|10410.6|18
1621348340000|2021-05-18 14:32:20|10421|10411|10420|10410|10421.1|10411.1|10420|10410|14
1621348350000|2021-05-18 14:32:30|10419.6|10409.6|10421.9|10411.9|10422.4|10412.4|10419.6|10409.6|15
1621348360000|2021-05-18 14:32:40|10422.3|10412.3|10422.6|10412.6|10422.6|10412.6|10421.8|10411.8|4
1621348370000|2021-05-18 14:32:50|10423.9|10413.9|10426|10416|10426|10416|10423|10413|12
1621348380000|2021-05-18 14:33:00|10426.1|10416.1|10430.9|10420.9|10430.9|10420.9|10426.1|10416.1|12
1621348390000|2021-05-18 14:33:10|10430.8|10420.8|10431|10421|10431|10421|10428|10418|16
1621348400000|2021-05-18 14:33:20|10431.1|10421.1|10432|10422|10432.3|10422.3|10431.1|10421.1|11
1621348410000|2021-05-18 14:33:30|10432.1|10422.1|10434.6|10424.6|10434.9|10424.9|10432|10422|10
1621348420000|2021-05-18 14:33:40|10434.5|10424.5|10431.9|10421.9|10434.5|10424.5|10431.9|10421.9|8
1621348430000|2021-05-18 14:33:50|10431|10421|10431|10421|10431.8|10421.8|10430.5|10420.5|11
1621348440000|2021-05-18 14:34:00|10431.1|10421.1|10431.4|10421.4|10431.6|10421.6|10430.4|10420.4|12
1621348450000|2021-05-18 14:34:10|10431.8|10421.8|10434.3|10424.3|10434.8|10424.8|10431.8|10421.8|13
1621348460000|2021-05-18 14:34:20|10434.8|10424.8|10436.5|10426.5|10436.6|10426.6|10434.8|10424.8|8
1621348470000|2021-05-18 14:34:30|10436.4|10426.4|10439|10429|10439.3|10429.3|10435|10425|13
1621348480000|2021-05-18 14:34:40|10439.3|10429.3|10439.1|10429.1|10440.5|10430.5|10439.1|10429.1|10
1621348490000|2021-05-18 14:34:50|10439|10429|10439.1|10429.1|10439.1|10429.1|10439|10429|2
1621348500000|2021-05-18 14:35:00|10439.5|10429.5|10440|10430|10440|10430|10439.5|10429.5|2
1621348510000|2021-05-18 14:35:10|10439.3|10429.3|10436.8|10426.8|10439.3|10429.3|10436.8|10426.8|11
1621348520000|2021-05-18 14:35:20|10437|10427|10438.5|10428.5|10438.8|10428.8|10436.5|10426.5|14
1621348530000|2021-05-18 14:35:30|10438.8|10428.8|10439.3|10429.3|10439.3|10429.3|10437.8|10427.8|11
1621348540000|2021-05-18 14:35:40|10439.4|10429.4|10439|10429|10439.4|10429.4|10439|10429|2
1621348550000|2021-05-18 14:35:50|10438.8|10428.8|10437.4|10427.4|10439|10429|10436.8|10426.8|9
1621348560000|2021-05-18 14:36:00|10436.3|10426.3|10434.3|10424.3|10436.3|10426.3|10434.3|10424.3|6
1621348570000|2021-05-18 14:36:10|10433.9|10423.9|10430.8|10420.8|10434.1|10424.1|10430.5|10420.5|18
1621348580000|2021-05-18 14:36:20|10431.3|10421.3|10432|10422|10432.1|10422.1|10430.3|10420.3|16
1621348590000|2021-05-18 14:36:30|10431.5|10421.5|10431.3|10421.3|10432.3|10422.3|10431.3|10421.3|7
1621348600000|2021-05-18 14:36:40|10431.9|10421.9|10432|10422|10432.9|10422.9|10431.9|10421.9|11
1621348610000|2021-05-18 14:36:50|10432.3|10422.3|10433|10423|10433.8|10423.8|10432.3|10422.3|8
1621348620000|2021-05-18 14:37:00|10433.4|10423.4|10432.5|10422.5|10434|10424|10432.1|10422.1|14
1621348630000|2021-05-18 14:37:10|10432.4|10422.4|10432.3|10422.3|10432.4|10422.4|10432|10422|6
1621348640000|2021-05-18 14:37:20|10432.6|10422.6|10433|10423|10434|10424|10432.6|10422.6|11
1621348650000|2021-05-18 14:37:30|10433.4|10423.4|10425.8|10415.8|10433.4|10423.4|10425.3|10415.3|21
1621348660000|2021-05-18 14:37:40|10426.6|10416.6|10426|10416|10426.6|10416.6|10423.6|10413.6|25
1621348670000|2021-05-18 14:37:50|10426.1|10416.1|10424.1|10414.1|10426.1|10416.1|10424.1|10414.1|16
1621348680000|2021-05-18 14:38:00|10424|10414|10421.6|10411.6|10424.9|10414.9|10421.6|10411.6|26
1621348690000|2021-05-18 14:38:10|10421.5|10411.5|10420.6|10410.6|10422.4|10412.4|10419|10409|22
1621348700000|2021-05-18 14:38:20|10420.5|10410.5|10422.3|10412.3|10422.3|10412.3|10419.8|10409.8|24
1621348710000|2021-05-18 14:38:30|10422.8|10412.8|10420.3|10410.3|10422.8|10412.8|10420|10410|16
1621348720000|2021-05-18 14:38:40|10420.8|10410.8|10422.3|10412.3|10422.8|10412.8|10420.8|10410.8|16
1621348730000|2021-05-18 14:38:50|10422.6|10412.6|10422.8|10412.8|10422.8|10412.8|10420.3|10410.3|17
1621348740000|2021-05-18 14:39:00|10422.3|10412.3|10426.9|10416.9|10427.4|10417.4|10422.3|10412.3|19
1621348750000|2021-05-18 14:39:10|10427.5|10417.5|10427.9|10417.9|10428.3|10418.3|10427.4|10417.4|10
1621348760000|2021-05-18 14:39:20|10429.4|10419.4|10426.5|10416.5|10429.4|10419.4|10426.5|10416.5|8
1621348770000|2021-05-18 14:39:30|10426.4|10416.4|10424.1|10414.1|10426.4|10416.4|10424.1|10414.1|10
1621348780000|2021-05-18 14:39:40|10424.3|10414.3|10419.8|10409.8|10424.3|10414.3|10418.6|10408.6|21
1621348790000|2021-05-18 14:39:50|10419.5|10409.5|10417.9|10407.9|10420|10410|10417.8|10407.8|14
1621348800000|2021-05-18 14:40:00|10418.3|10408.3|10417.5|10407.5|10419.4|10409.4|10417.4|10407.4|17
1621348810000|2021-05-18 14:40:10|10416.9|10406.9|10417.3|10407.3|10418.8|10408.8|10416.6|10406.6|19
1621348820000|2021-05-18 14:40:20|10417.9|10407.9|10418|10408|10419.5|10409.5|10417.9|10407.9|15
1621348830000|2021-05-18 14:40:30|10418.3|10408.3|10418.9|10408.9|10419.1|10409.1|10418.3|10408.3|9
1621348840000|2021-05-18 14:40:40|10418.6|10408.6|10419|10409|10419.5|10409.5|10418.5|10408.5|10
1621348850000|2021-05-18 14:40:50|10419.4|10409.4|10417.6|10407.6|10419.8|10409.8|10417.6|10407.6|12
1621348860000|2021-05-18 14:41:00|10418|10408|10420.4|10410.4|10420.6|10410.6|10417.5|10407.5|14
1621348870000|2021-05-18 14:41:10|10420.5|10410.5|10421.6|10411.6|10421.9|10411.9|10420.5|10410.5|8
1621348880000|2021-05-18 14:41:20|10421.5|10411.5|10419|10409|10421.5|10411.5|10418.5|10408.5|14
1621348890000|2021-05-18 14:41:30|10419.3|10409.3|10418.4|10408.4|10419.3|10409.3|10417.8|10407.8|12
1621348900000|2021-05-18 14:41:40|10417.9|10407.9|10415.4|10405.4|10418.4|10408.4|10415.4|10405.4|15
1621348910000|2021-05-18 14:41:50|10416.3|10406.3|10417.1|10407.1|10417.1|10407.1|10415.6|10405.6|12
1621348920000|2021-05-18 14:42:00|10416.8|10406.8|10415.6|10405.6|10417.5|10407.5|10415.6|10405.6|12
1621348930000|2021-05-18 14:42:10|10415.4|10405.4|10415.9|10405.9|10416.4|10406.4|10415.1|10405.1|11
1621348940000|2021-05-18 14:42:20|10415.6|10405.6|10416|10406|10416.6|10406.6|10415.1|10405.1|13
1621348950000|2021-05-18 14:42:30|10415.8|10405.8|10414.3|10404.3|10416.1|10406.1|10414.3|10404.3|16
1621348960000|2021-05-18 14:42:40|10415.5|10405.5|10414.1|10404.1|10415.9|10405.9|10413.6|10403.6|10
1621348970000|2021-05-18 14:42:50|10413.6|10403.6|10408.6|10398.6|10413.6|10403.6|10408.6|10398.6|6
1621348980000|2021-05-18 14:43:00|10408.3|10398.3|10400.3|10390.3|10408.3|10398.3|10399.1|10389.1|21
1621348990000|2021-05-18 14:43:10|10400.6|10390.6|10402.1|10392.1|10402.3|10392.3|10398.3|10388.3|24
1621349000000|2021-05-18 14:43:20|10402.5|10392.5|10405.3|10395.3|10405.3|10395.3|10400.5|10390.5|19
1621349010000|2021-05-18 14:43:30|10404.9|10394.9|10405.6|10395.6|10408.6|10398.6|10404.9|10394.9|16
1621349020000|2021-05-18 14:43:40|10405.9|10395.9|10406.4|10396.4|10406.4|10396.4|10405.6|10395.6|4
1621349030000|2021-05-18 14:43:50|10406.1|10396.1|10405.9|10395.9|10406.4|10396.4|10405.3|10395.3|13
1621349040000|2021-05-18 14:44:00|10406.3|10396.3|10402.6|10392.6|10406.4|10396.4|10402.6|10392.6|17
1621349050000|2021-05-18 14:44:10|10403|10393|10403.3|10393.3|10404.4|10394.4|10403|10393|13
1621349060000|2021-05-18 14:44:20|10402.8|10392.8|10402.9|10392.9|10403.8|10393.8|10401.5|10391.5|16
1621349070000|2021-05-18 14:44:30|10402.5|10392.5|10405.9|10395.9|10405.9|10395.9|10402.3|10392.3|12
1621349080000|2021-05-18 14:44:40|10406|10396|10404.1|10394.1|10407|10397|10404.1|10394.1|20
1621349090000|2021-05-18 14:44:50|10403.9|10393.9|10404|10394|10404|10394|10403.8|10393.8|5
1621349100000|2021-05-18 14:45:00|10404.1|10394.1|10406.3|10396.3|10406.3|10396.3|10403.5|10393.5|16
1621349110000|2021-05-18 14:45:10|10406|10396|10409.8|10399.8|10409.8|10399.8|10406|10396|15
1621349120000|2021-05-18 14:45:20|10410.1|10400.1|10408.3|10398.3|10410.1|10400.1|10408.3|10398.3|9
1621349130000|2021-05-18 14:45:30|10407.3|10397.3|10404.6|10394.6|10407.3|10397.3|10403.9|10393.9|13
1621349140000|2021-05-18 14:45:40|10405.3|10395.3|10405|10395|10405.8|10395.8|10405|10395|8
1621349150000|2021-05-18 14:45:50|10405.1|10395.1|10405.8|10395.8|10405.8|10395.8|10405.1|10395.1|5
1621349160000|2021-05-18 14:46:00|10405.5|10395.5|10404.8|10394.8|10405.8|10395.8|10404.8|10394.8|16
1621349170000|2021-05-18 14:46:10|10405|10395|10407.4|10397.4|10407.4|10397.4|10404.6|10394.6|12
1621349180000|2021-05-18 14:46:20|10407.6|10397.6|10407.4|10397.4|10407.6|10397.6|10407.4|10397.4|2
1621349190000|2021-05-18 14:46:30|10407.5|10397.5|10407.4|10397.4|10407.9|10397.9|10406.9|10396.9|8
1621349200000|2021-05-18 14:46:40|10407|10397|10406|10396|10407|10397|10405.1|10395.1|7
1621349210000|2021-05-18 14:46:50|10406.4|10396.4|10406.5|10396.5|10406.5|10396.5|10406|10396|6
1621349220000|2021-05-18 14:47:00|10406.9|10396.9|10406.3|10396.3|10408|10398|10406.3|10396.3|12
1621349230000|2021-05-18 14:47:10|10406.4|10396.4|10406.1|10396.1|10406.9|10396.9|10406.1|10396.1|7
1621349240000|2021-05-18 14:47:20|10405.8|10395.8|10405.4|10395.4|10405.8|10395.8|10404.1|10394.1|13
1621349250000|2021-05-18 14:47:30|10404.8|10394.8|10405.1|10395.1|10405.1|10395.1|10404.1|10394.1|12
1621349260000|2021-05-18 14:47:40|10405.4|10395.4|10404.9|10394.9|10405.6|10395.6|10404.9|10394.9|7
1621349270000|2021-05-18 14:47:50|10405.1|10395.1|10404|10394|10405.1|10395.1|10404|10394|8
1621349280000|2021-05-18 14:48:00|10403.6|10393.6|10403.8|10393.8|10403.9|10393.9|10403.5|10393.5|5
1621349290000|2021-05-18 14:48:10|10403.1|10393.1|10404.9|10394.9|10405.6|10395.6|10403.1|10393.1|19
1621349300000|2021-05-18 14:48:20|10404.8|10394.8|10401.6|10391.6|10404.8|10394.8|10401.6|10391.6|16
1621349310000|2021-05-18 14:48:30|10401.1|10391.1|10402.4|10392.4|10402.4|10392.4|10400.4|10390.4|22
1621349320000|2021-05-18 14:48:40|10403.8|10393.8|10406.5|10396.5|10406.5|10396.5|10403.5|10393.5|22
1621349330000|2021-05-18 14:48:50|10406.9|10396.9|10405.9|10395.9|10407.9|10397.9|10405.9|10395.9|16
1621349340000|2021-05-18 14:49:00|10405.8|10395.8|10408.9|10398.9|10408.9|10398.9|10404.9|10394.9|17
1621349350000|2021-05-18 14:49:10|10409|10399|10409.9|10399.9|10411.5|10401.5|10409|10399|19
1621349360000|2021-05-18 14:49:20|10410.1|10400.1|10410.1|10400.1|10410.5|10400.5|10409.4|10399.4|9
1621349370000|2021-05-18 14:49:30|10410.3|10400.3|10414.5|10404.5|10414.5|10404.5|10410.3|10400.3|13
1621349380000|2021-05-18 14:49:40|10414.8|10404.8|10416.3|10406.3|10416.3|10406.3|10414.4|10404.4|11
1621349390000|2021-05-18 14:49:50|10416|10406|10412.6|10402.6|10416|10406|10412.6|10402.6|18
1621349400000|2021-05-18 14:50:00|10412.8|10402.8|10415|10405|10416|10406|10412.8|10402.8|19
1621349410000|2021-05-18 14:50:10|10415.3|10405.3|10417.4|10407.4|10418.1|10408.1|10415.3|10405.3|12
1621349420000|2021-05-18 14:50:20|10418.6|10408.6|10417.1|10407.1|10418.9|10408.9|10416.5|10406.5|16
1621349430000|2021-05-18 14:50:30|10417.3|10407.3|10416.4|10406.4|10419.3|10409.3|10416.4|10406.4|25
1621349440000|2021-05-18 14:50:40|10416.5|10406.5|10415.6|10405.6|10418.5|10408.5|10415.6|10405.6|12
1621349450000|2021-05-18 14:50:50|10415.8|10405.8|10418.1|10408.1|10418.3|10408.3|10415.8|10405.8|8
1621349460000|2021-05-18 14:51:00|10418|10408|10419.3|10409.3|10419.5|10409.5|10416.5|10406.5|15
1621349470000|2021-05-18 14:51:10|10419|10409|10420.3|10410.3|10420.8|10410.8|10418.8|10408.8|13
1621349480000|2021-05-18 14:51:20|10420|10410|10420.1|10410.1|10421.3|10411.3|10419.1|10409.1|15
1621349490000|2021-05-18 14:51:30|10420.3|10410.3|10420.4|10410.4|10420.9|10410.9|10419|10409|18
1621349500000|2021-05-18 14:51:40|10420.3|10410.3|10419.8|10409.8|10421.1|10411.1|10419.8|10409.8|8
1621349510000|2021-05-18 14:51:50|10419.6|10409.6|10419|10409|10420|10410|10418.1|10408.1|16
1621349520000|2021-05-18 14:52:00|10418.9|10408.9|10418.8|10408.8|10420|10410|10418.6|10408.6|9
1621349530000|2021-05-18 14:52:10|10418.9|10408.9|10420.1|10410.1|10420.5|10410.5|10418.9|10408.9|10
1621349540000|2021-05-18 14:52:20|10420.3|10410.3|10418.9|10408.9|10420.3|10410.3|10418.6|10408.6|7
1621349550000|2021-05-18 14:52:30|10418.5|10408.5|10418.4|10408.4|10418.8|10408.8|10418.3|10408.3|7
1621349560000|2021-05-18 14:52:40|10418.8|10408.8|10420.3|10410.3|10420.3|10410.3|10418.6|10408.6|8
1621349570000|2021-05-18 14:52:50|10420.4|10410.4|10422.1|10412.1|10422.1|10412.1|10420.4|10410.4|12
1621349580000|2021-05-18 14:53:00|10421.9|10411.9|10423.9|10413.9|10423.9|10413.9|10421.9|10411.9|8
1621349590000|2021-05-18 14:53:10|10423.8|10413.8|10422.3|10412.3|10423.8|10413.8|10422.3|10412.3|11
1621349600000|2021-05-18 14:53:20|10422|10412|10423|10413|10423|10413|10421.9|10411.9|6
1621349610000|2021-05-18 14:53:30|10422.9|10412.9|10425.5|10415.5|10425.9|10415.9|10422.4|10412.4|12
1621349620000|2021-05-18 14:53:40|10425.9|10415.9|10427|10417|10429|10419|10425.9|10415.9|13
1621349630000|2021-05-18 14:53:50|10427.3|10417.3|10425.8|10415.8|10427.5|10417.5|10425.4|10415.4|9
1621349640000|2021-05-18 14:54:00|10425.9|10415.9|10424.8|10414.8|10425.9|10415.9|10424.4|10414.4|10
1621349650000|2021-05-18 14:54:10|10424.6|10414.6|10423.3|10413.3|10425|10415|10423.3|10413.3|9
1621349660000|2021-05-18 14:54:20|10423.5|10413.5|10423.1|10413.1|10423.5|10413.5|10423|10413|5
1621349670000|2021-05-18 14:54:30|10423.3|10413.3|10422.5|10412.5|10423.3|10413.3|10422.3|10412.3|7
1621349680000|2021-05-18 14:54:40|10422.4|10412.4|10423|10413|10423|10413|10421.8|10411.8|6
1621349690000|2021-05-18 14:54:50|10422.9|10412.9|10422.5|10412.5|10422.9|10412.9|10420.1|10410.1|16
1621349700000|2021-05-18 14:55:00|10421.8|10411.8|10421|10411|10423|10413|10420.5|10410.5|15
1621349710000|2021-05-18 14:55:10|10420.9|10410.9|10423.3|10413.3|10424.4|10414.4|10420.8|10410.8|17
1621349720000|2021-05-18 14:55:20|10423.5|10413.5|10425.1|10415.1|10425.5|10415.5|10423.3|10413.3|10
1621349730000|2021-05-18 14:55:30|10424.8|10414.8|10425|10415|10425.1|10415.1|10422.9|10412.9|12
1621349740000|2021-05-18 14:55:40|10424.8|10414.8|10426.3|10416.3|10426.5|10416.5|10424.8|10414.8|9
1621349750000|2021-05-18 14:55:50|10426.1|10416.1|10426.4|10416.4|10427.3|10417.3|10425.9|10415.9|7
1621349760000|2021-05-18 14:56:00|10426.1|10416.1|10427.4|10417.4|10427.5|10417.5|10425.8|10415.8|13
1621349770000|2021-05-18 14:56:10|10427.1|10417.1|10425.6|10415.6|10427.1|10417.1|10425.6|10415.6|7
1621349780000|2021-05-18 14:56:20|10425.8|10415.8|10426.5|10416.5|10426.5|10416.5|10425.6|10415.6|9
1621349790000|2021-05-18 14:56:30|10426.1|10416.1|10425.5|10415.5|10426.1|10416.1|10425.4|10415.4|4
1621349800000|2021-05-18 14:56:40|10425.3|10415.3|10423|10413|10425.3|10415.3|10423|10413|8
1621349810000|2021-05-18 14:56:50|10423.3|10413.3|10423.4|10413.4|10423.4|10413.4|10423|10413|7
1621349820000|2021-05-18 14:57:00|10423.9|10413.9|10420.9|10410.9|10424.4|10414.4|10420.5|10410.5|19
1621349830000|2021-05-18 14:57:10|10420.6|10410.6|10421|10411|10421.5|10411.5|10419.6|10409.6|14
1621349840000|2021-05-18 14:57:20|10420.6|10410.6|10420.9|10410.9|10421.8|10411.8|10420.6|10410.6|8
1621349850000|2021-05-18 14:57:30|10421|10411|10421.5|10411.5|10421.5|10411.5|10420.6|10410.6|5
1621349860000|2021-05-18 14:57:40|10422.3|10412.3|10419.9|10409.9|10424|10414|10419.9|10409.9|15
1621349870000|2021-05-18 14:57:50|10419.6|10409.6|10419.5|10409.5|10420.1|10410.1|10419.4|10409.4|11
1621349880000|2021-05-18 14:58:00|10419.4|10409.4|10418|10408|10419.4|10409.4|10417.8|10407.8|15
1621349890000|2021-05-18 14:58:10|10418.1|10408.1|10418|10408|10418.1|10408.1|10418|10408|2
1621349900000|2021-05-18 14:58:20|10417.8|10407.8|10417.5|10407.5|10417.8|10407.8|10416.5|10406.5|9
1621349910000|2021-05-18 14:58:30|10417.8|10407.8|10416.5|10406.5|10417.8|10407.8|10416.5|10406.5|10
1621349920000|2021-05-18 14:58:40|10417|10407|10417.3|10407.3|10417.5|10407.5|10416.5|10406.5|9
1621349930000|2021-05-18 14:58:50|10417.5|10407.5|10419|10409|10419|10409|10417.5|10407.5|4
1621349940000|2021-05-18 14:59:00|10418.9|10408.9|10419.1|10409.1|10420.5|10410.5|10418.9|10408.9|10
1621349960000|2021-05-18 14:59:20|10418.9|10408.9|10418.3|10408.3|10419|10409|10418.3|10408.3|9
1621349970000|2021-05-18 14:59:30|10418.5|10408.5|10419|10409|10419.3|10409.3|10418.3|10408.3|6
1621349980000|2021-05-18 14:59:40|10419.3|10409.3|10420.3|10410.3|10420.3|10410.3|10418.9|10408.9|8
1621349990000|2021-05-18 14:59:50|10420.5|10410.5|10420.1|10410.1|10421.1|10411.1|10420.1|10410.1|8
1621350000000|2021-05-18 15:00:00|10420|10410|10419.1|10409.1|10420|10410|10418.9|10408.9|11
1621350010000|2021-05-18 15:00:10|10418.9|10408.9|10421.1|10411.1|10421.1|10411.1|10418.1|10408.1|12
1621350020000|2021-05-18 15:00:20|10420.9|10410.9|10420.8|10410.8|10421.4|10411.4|10419.9|10409.9|18
1621350030000|2021-05-18 15:00:30|10420|10410|10417.9|10407.9|10420.3|10410.3|10417.5|10407.5|11
1621350040000|2021-05-18 15:00:40|10418.3|10408.3|10416.9|10406.9|10418.3|10408.3|10415.9|10405.9|17
1621350050000|2021-05-18 15:00:50|10416.8|10406.8|10416.3|10406.3|10416.9|10406.9|10415.5|10405.5|16
1621350060000|2021-05-18 15:01:00|10415.6|10405.6|10411.9|10401.9|10415.6|10405.6|10411.9|10401.9|21
1621350070000|2021-05-18 15:01:10|10412.1|10402.1|10409.9|10399.9|10412.4|10402.4|10408.8|10398.8|22
1621350080000|2021-05-18 15:01:20|10410|10400|10411.9|10401.9|10411.9|10401.9|10410|10400|15
1621350090000|2021-05-18 15:01:30|10411.1|10401.1|10411.8|10401.8|10411.8|10401.8|10409.4|10399.4|12
1621350100000|2021-05-18 15:01:40|10411.4|10401.4|10410.1|10400.1|10411.4|10401.4|10410.1|10400.1|5
1621350110000|2021-05-18 15:01:50|10409.9|10399.9|10408.1|10398.1|10409.9|10399.9|10408.1|10398.1|13
1621350120000|2021-05-18 15:02:00|10407.6|10397.6|10405.8|10395.8|10407.6|10397.6|10404.3|10394.3|14
1621350130000|2021-05-18 15:02:10|10405.6|10395.6|10405|10395|10405.6|10395.6|10404|10394|10
1621350140000|2021-05-18 15:02:20|10405.1|10395.1|10406.8|10396.8|10407|10397|10405.1|10395.1|11
1621350150000|2021-05-18 15:02:30|10406.5|10396.5|10405.5|10395.5|10406.5|10396.5|10404.6|10394.6|11
1621350160000|2021-05-18 15:02:40|10405.6|10395.6|10409.8|10399.8|10410.4|10400.4|10405.6|10395.6|14
1621350170000|2021-05-18 15:02:50|10409.5|10399.5|10413.5|10403.5|10413.8|10403.8|10409.5|10399.5|15
1621350180000|2021-05-18 15:03:00|10413.8|10403.8|10413.3|10403.3|10414.4|10404.4|10412.5|10402.5|16
1621350190000|2021-05-18 15:03:10|10413.6|10403.6|10414.9|10404.9|10414.9|10404.9|10413.6|10403.6|15
1621350200000|2021-05-18 15:03:20|10415.1|10405.1|10414.3|10404.3|10415.1|10405.1|10414.3|10404.3|3
1621350210000|2021-05-18 15:03:30|10414.9|10404.9|10418.6|10408.6|10420|10410|10414.9|10404.9|25
1621350220000|2021-05-18 15:03:40|10418.9|10408.9|10417.4|10407.4|10419.3|10409.3|10417.4|10407.4|19
1621350230000|2021-05-18 15:03:50|10417.6|10407.6|10418.6|10408.6|10419.1|10409.1|10417.6|10407.6|14
1621350240000|2021-05-18 15:04:00|10418.3|10408.3|10420.4|10410.4|10420.4|10410.4|10418.3|10408.3|14
1621350250000|2021-05-18 15:04:10|10419.6|10409.6|10421.6|10411.6|10421.8|10411.8|10419.6|10409.6|14
1621350260000|2021-05-18 15:04:20|10422|10412|10424.6|10414.6|10425|10415|10422|10412|20
1621350270000|2021-05-18 15:04:30|10425|10415|10425.4|10415.4|10425.4|10415.4|10424.1|10414.1|20
1621350280000|2021-05-18 15:04:40|10425.3|10415.3|10424.3|10414.3|10425.3|10415.3|10422.6|10412.6|22
1621350290000|2021-05-18 15:04:50|10424.1|10414.1|10421.8|10411.8|10424.1|10414.1|10421.8|10411.8|10
1621350300000|2021-05-18 15:05:00|10422|10412|10422|10412|10422.6|10412.6|10421.9|10411.9|7
1621350310000|2021-05-18 15:05:10|10421.9|10411.9|10422.9|10412.9|10423.5|10413.5|10421|10411|16
1621350320000|2021-05-18 15:05:20|10422.8|10412.8|10423.5|10413.5|10423.5|10413.5|10421.9|10411.9|5
1621350330000|2021-05-18 15:05:30|10423.8|10413.8|10427.1|10417.1|10427.6|10417.6|10423.8|10413.8|12
1621350340000|2021-05-18 15:05:40|10427|10417|10424.3|10414.3|10427|10417|10424.3|10414.3|9
1621350350000|2021-05-18 15:05:50|10424.8|10414.8|10426.4|10416.4|10426.5|10416.5|10424.8|10414.8|14
1621350360000|2021-05-18 15:06:00|10426.1|10416.1|10426.4|10416.4|10426.5|10416.5|10426.1|10416.1|7
1621350370000|2021-05-18 15:06:10|10426.5|10416.5|10426.8|10416.8|10427.8|10417.8|10425.9|10415.9|13
1621350380000|2021-05-18 15:06:20|10427.1|10417.1|10426.3|10416.3|10427.1|10417.1|10426.3|10416.3|6
1621350390000|2021-05-18 15:06:30|10425.9|10415.9|10424.9|10414.9|10426|10416|10424.8|10414.8|9
1621350400000|2021-05-18 15:06:40|10424.5|10414.5|10425.4|10415.4|10425.4|10415.4|10423.1|10413.1|10
1621350410000|2021-05-18 15:06:50|10425.5|10415.5|10426.9|10416.9|10426.9|10416.9|10423.6|10413.6|12
1621350420000|2021-05-18 15:07:00|10426.8|10416.8|10426.1|10416.1|10428.4|10418.4|10425.1|10415.1|15
1621350430000|2021-05-18 15:07:10|10425.9|10415.9|10426.3|10416.3|10426.9|10416.9|10425.5|10415.5|9
1621350440000|2021-05-18 15:07:20|10426.8|10416.8|10427.8|10417.8|10427.8|10417.8|10426.8|10416.8|6
1621350450000|2021-05-18 15:07:30|10427.1|10417.1|10427.3|10417.3|10428.1|10418.1|10427.1|10417.1|11
1621350460000|2021-05-18 15:07:40|10426.8|10416.8|10429.9|10419.9|10430.6|10420.6|10426.8|10416.8|9
1621350470000|2021-05-18 15:07:50|10429.6|10419.6|10429.4|10419.4|10430.1|10420.1|10428.9|10418.9|9
1621350480000|2021-05-18 15:08:00|10428.9|10418.9|10426.9|10416.9|10428.9|10418.9|10425.8|10415.8|15
1621350490000|2021-05-18 15:08:10|10426.3|10416.3|10426.4|10416.4|10426.8|10416.8|10425.6|10415.6|15
1621350500000|2021-05-18 15:08:20|10426.6|10416.6|10424.1|10414.1|10427.1|10417.1|10422.5|10412.5|18
1621350510000|2021-05-18 15:08:30|10424.4|10414.4|10427.5|10417.5|10427.5|10417.5|10424.4|10414.4|7
1621350520000|2021-05-18 15:08:40|10427.1|10417.1|10428.8|10418.8|10428.8|10418.8|10426.4|10416.4|17
1621350530000|2021-05-18 15:08:50|10429.3|10419.3|10429|10419|10429.9|10419.9|10428.1|10418.1|14
1621350540000|2021-05-18 15:09:00|10429.5|10419.5|10426.3|10416.3|10429.5|10419.5|10425.5|10415.5|16
1621350550000|2021-05-18 15:09:10|10427|10417|10426.8|10416.8|10428.1|10418.1|10426.8|10416.8|12
1621350560000|2021-05-18 15:09:20|10427.5|10417.5|10428.8|10418.8|10428.8|10418.8|10427.4|10417.4|5
1621350570000|2021-05-18 15:09:30|10429|10419|10427|10417|10429|10419|10427|10417|12
1621350580000|2021-05-18 15:09:40|10427.1|10417.1|10428|10418|10429.4|10419.4|10427.1|10417.1|10
1621350590000|2021-05-18 15:09:50|10427.5|10417.5|10427.5|10417.5|10427.9|10417.9|10427|10417|6
1621350600000|2021-05-18 15:10:00|10427.1|10417.1|10425.8|10415.8|10427.1|10417.1|10424.1|10414.1|10
1621350610000|2021-05-18 15:10:10|10425.9|10415.9|10425.3|10415.3|10426.4|10416.4|10424.6|10414.6|8
1621350620000|2021-05-18 15:10:20|10425|10415|10421.8|10411.8|10425|10415|10421.8|10411.8|9
1621350630000|2021-05-18 15:10:30|10421.3|10411.3|10418.8|10408.8|10421.3|10411.3|10418.8|10408.8|9
1621350640000|2021-05-18 15:10:40|10419.3|10409.3|10419.3|10409.3|10419.3|10409.3|10419.3|10409.3|1
1621350650000|2021-05-18 15:10:50|10419.5|10409.5|10420.5|10410.5|10421.4|10411.4|10419.5|10409.5|11
1621350660000|2021-05-18 15:11:00|10420|10410|10420.4|10410.4|10420.5|10410.5|10419.4|10409.4|8
1621350670000|2021-05-18 15:11:10|10421|10411|10424.6|10414.6|10425.1|10415.1|10421|10411|12
1621350680000|2021-05-18 15:11:20|10424.1|10414.1|10423.9|10413.9|10424.1|10414.1|10422.5|10412.5|7
1621350690000|2021-05-18 15:11:30|10423.6|10413.6|10420.5|10410.5|10423.6|10413.6|10420.4|10410.4|6
1621350700000|2021-05-18 15:11:40|10420.4|10410.4|10421.3|10411.3|10421.3|10411.3|10419.5|10409.5|9
1621350710000|2021-05-18 15:11:50|10421.6|10411.6|10421.9|10411.9|10422.4|10412.4|10421.6|10411.6|6
1621350720000|2021-05-18 15:12:00|10422.5|10412.5|10424|10414|10424.3|10414.3|10422.5|10412.5|5
1621350730000|2021-05-18 15:12:10|10424.4|10414.4|10425.1|10415.1|10425.4|10415.4|10424.4|10414.4|6
1621350740000|2021-05-18 15:12:20|10424.8|10414.8|10425|10415|10425|10415|10424.5|10414.5|3
1621350750000|2021-05-18 15:12:30|10425.4|10415.4|10425.4|10415.4|10426.3|10416.3|10425.3|10415.3|5
1621350760000|2021-05-18 15:12:40|10425.1|10415.1|10426.6|10416.6|10426.6|10416.6|10424.9|10414.9|9
1621350770000|2021-05-18 15:12:50|10426.8|10416.8|10427.1|10417.1|10427.3|10417.3|10426.6|10416.6|4
1621350780000|2021-05-18 15:13:00|10426.9|10416.9|10425.6|10415.6|10426.9|10416.9|10425.4|10415.4|3
1621350790000|2021-05-18 15:13:10|10425.9|10415.9|10427.8|10417.8|10427.8|10417.8|10425.9|10415.9|8
1621350800000|2021-05-18 15:13:20|10427.4|10417.4|10427.3|10417.3|10427.4|10417.4|10427.3|10417.3|4
1621350810000|2021-05-18 15:13:30|10426.9|10416.9|10424.3|10414.3|10426.9|10416.9|10424.3|10414.3|10
1621350820000|2021-05-18 15:13:40|10423.8|10413.8|10422.9|10412.9|10423.9|10413.9|10422.9|10412.9|7
1621350830000|2021-05-18 15:13:50|10423.4|10413.4|10423.1|10413.1|10423.4|10413.4|10423.1|10413.1|2
1621350840000|2021-05-18 15:14:00|10422.9|10412.9|10421.6|10411.6|10422.9|10412.9|10421.6|10411.6|5
1621350850000|2021-05-18 15:14:10|10421.5|10411.5|10420|10410|10421.5|10411.5|10420|10410|5
1621350860000|2021-05-18 15:14:20|10420.6|10410.6|10418.9|10408.9|10420.6|10410.6|10418.9|10408.9|5
1621350870000|2021-05-18 15:14:30|10419|10409|10419|10409|10419.4|10409.4|10419|10409|3
1621350880000|2021-05-18 15:14:40|10418.8|10408.8|10417.9|10407.9|10418.8|10408.8|10417.5|10407.5|4
1621350890000|2021-05-18 15:14:50|10417.4|10407.4|10416.6|10406.6|10417.4|10407.4|10416.6|10406.6|7
1621350900000|2021-05-18 15:15:00|10416.8|10406.8|10417.8|10407.8|10417.9|10407.9|10416.8|10406.8|7
1621350910000|2021-05-18 15:15:10|10417.6|10407.6|10416.8|10406.8|10417.6|10407.6|10416.8|10406.8|5
1621350930000|2021-05-18 15:15:30|10416.9|10406.9|10414.4|10404.4|10416.9|10406.9|10414.3|10404.3|7
1621350940000|2021-05-18 15:15:40|10414.1|10404.1|10413.9|10403.9|10414.4|10404.4|10413.8|10403.8|5
1621350950000|2021-05-18 15:15:50|10414.3|10404.3|10414.3|10404.3|10414.3|10404.3|10414.3|10404.3|1
1621350960000|2021-05-18 15:16:00|10414.4|10404.4|10415.5|10405.5|10415.8|10405.8|10414.1|10404.1|9
1621350970000|2021-05-18 15:16:10|10416|10406|10416.6|10406.6|10416.6|10406.6|10416|10406|5
1621350980000|2021-05-18 15:16:20|10416.5|10406.5|10416.5|10406.5|10416.6|10406.6|10416|10406|6
1621350990000|2021-05-18 15:16:30|10416.8|10406.8|10418|10408|10418|10408|10416.8|10406.8|3
1621351000000|2021-05-18 15:16:40|10418.5|10408.5|10419.4|10409.4|10419.4|10409.4|10418.5|10408.5|5
1621351010000|2021-05-18 15:16:50|10419.1|10409.1|10418.9|10408.9|10419.8|10409.8|10418.9|10408.9|9
1621351020000|2021-05-18 15:17:00|10418.4|10408.4|10416.9|10406.9|10418.4|10408.4|10416.9|10406.9|4
1621351030000|2021-05-18 15:17:10|10417.1|10407.1|10416.9|10406.9|10417.4|10407.4|10416.9|10406.9|4
1621351040000|2021-05-18 15:17:20|10416.6|10406.6|10415.5|10405.5|10417|10407|10415.3|10405.3|7
1621351050000|2021-05-18 15:17:30|10416|10406|10415.1|10405.1|10416|10406|10415.1|10405.1|5
1621351060000|2021-05-18 15:17:40|10415.3|10405.3|10415.3|10405.3|10415.3|10405.3|10415.3|10405.3|1
1621351070000|2021-05-18 15:17:50|10415.4|10405.4|10414.9|10404.9|10415.8|10405.8|10414.9|10404.9|6
1621351080000|2021-05-18 15:18:00|10414.4|10404.4|10413.4|10403.4|10414.4|10404.4|10413.4|10403.4|7
1621351090000|2021-05-18 15:18:10|10413.3|10403.3|10412|10402|10413.3|10403.3|10412|10402|6
1621351100000|2021-05-18 15:18:20|10411.9|10401.9|10411.1|10401.1|10412.3|10402.3|10411.1|10401.1|8
1621351110000|2021-05-18 15:18:30|10411.8|10401.8|10411.3|10401.3|10412|10402|10411.3|10401.3|5
1621351120000|2021-05-18 15:18:40|10411.4|10401.4|10411.5|10401.5|10411.5|10401.5|10411.4|10401.4|2
1621351130000|2021-05-18 15:18:50|10411|10401|10410.1|10400.1|10411|10401|10410|10400|7
1621351140000|2021-05-18 15:19:00|10410.4|10400.4|10410.8|10400.8|10410.8|10400.8|10410.4|10400.4|4
1621351150000|2021-05-18 15:19:10|10410.6|10400.6|10410.8|10400.8|10410.8|10400.8|10410.6|10400.6|2
1621351160000|2021-05-18 15:19:20|10410.5|10400.5|10411|10401|10411|10401|10410.5|10400.5|2
1621351170000|2021-05-18 15:19:30|10411.1|10401.1|10412.1|10402.1|10412.4|10402.4|10411.1|10401.1|6
1621351180000|2021-05-18 15:19:40|10412.4|10402.4|10413.4|10403.4|10413.4|10403.4|10412.4|10402.4|9
1621351190000|2021-05-18 15:19:50|10413.8|10403.8|10412|10402|10413.8|10403.8|10412|10402|5
1621351200000|2021-05-18 15:20:00|10412.1|10402.1|10415.9|10405.9|10415.9|10405.9|10412.1|10402.1|9
1621351210000|2021-05-18 15:20:10|10415.6|10405.6|10415.5|10405.5|10415.6|10405.6|10415.1|10405.1|4
1621351240000|2021-05-18 15:20:40|10415.6|10405.6|10415.4|10405.4|10416.8|10406.8|10415.4|10405.4|8
1621351250000|2021-05-18 15:20:50|10415.3|10405.3|10415.3|10405.3|10415.3|10405.3|10415.3|10405.3|1
1621351260000|2021-05-18 15:21:00|10415.1|10405.1|10414.4|10404.4|10415.1|10405.1|10413.9|10403.9|10
1621351270000|2021-05-18 15:21:10|10414.6|10404.6|10415.9|10405.9|10416.3|10406.3|10414.4|10404.4|8
1621351280000|2021-05-18 15:21:20|10415.5|10405.5|10416.6|10406.6|10417|10407|10415.5|10405.5|9
1621351290000|2021-05-18 15:21:30|10416.4|10406.4|10416|10406|10416.4|10406.4|10416|10406|4
1621351300000|2021-05-18 15:21:40|10416.1|10406.1|10416.4|10406.4|10417.5|10407.5|10416|10406|9
1621351310000|2021-05-18 15:21:50|10416.1|10406.1|10416|10406|10416.4|10406.4|10416|10406|5
1621351320000|2021-05-18 15:22:00|10415.9|10405.9|10415.9|10405.9|10416|10406|10415.9|10405.9|3
1621351340000|2021-05-18 15:22:20|10415.6|10405.6|10414.6|10404.6|10415.6|10405.6|10414.3|10404.3|6
1621351350000|2021-05-18 15:22:30|10414.5|10404.5|10414.4|10404.4|10414.5|10404.5|10414.4|10404.4|2
1621351360000|2021-05-18 15:22:40|10414.6|10404.6|10414.5|10404.5|10414.6|10404.6|10414.4|10404.4|5
1621351370000|2021-05-18 15:22:50|10414.3|10404.3|10413.3|10403.3|10414.3|10404.3|10413.3|10403.3|4
1621351380000|2021-05-18 15:23:00|10412.8|10402.8|10412.8|10402.8|10413.3|10403.3|10412.8|10402.8|7
1621351390000|2021-05-18 15:23:10|10413|10403|10411.6|10401.6|10413|10403|10411.6|10401.6|7
1621351400000|2021-05-18 15:23:20|10411.8|10401.8|10412.1|10402.1|10412.3|10402.3|10411.8|10401.8|10
1621351410000|2021-05-18 15:23:30|10412.4|10402.4|10412.3|10402.3|10412.4|10402.4|10411.9|10401.9|4
1621351420000|2021-05-18 15:23:40|10412.1|10402.1|10412.3|10402.3|10412.3|10402.3|10412.1|10402.1|4
1621351430000|2021-05-18 15:23:50|10412|10402|10411.8|10401.8|10412|10402|10411.5|10401.5|4
1621351440000|2021-05-18 15:24:00|10411.5|10401.5|10412.1|10402.1|10412.1|10402.1|10411.1|10401.1|8
1621351450000|2021-05-18 15:24:10|10412.4|10402.4|10413.4|10403.4|10413.4|10403.4|10412.3|10402.3|10
1621351460000|2021-05-18 15:24:20|10413.1|10403.1|10412.5|10402.5|10413.1|10403.1|10412.5|10402.5|4
1621351470000|2021-05-18 15:24:30|10412.4|10402.4|10411.6|10401.6|10412.4|10402.4|10411.6|10401.6|6
1621351480000|2021-05-18 15:24:40|10411.9|10401.9|10411.9|10401.9|10411.9|10401.9|10411.9|10401.9|1
1621351490000|2021-05-18 15:24:50|10412.3|10402.3|10412.3|10402.3|10412.3|10402.3|10412.3|10402.3|1
1621351500000|2021-05-18 15:25:00|10412|10402|10411.5|10401.5|10412|10402|10411.5|10401.5|3
1621351530000|2021-05-18 15:25:30|10411.9|10401.9|10412.6|10402.6|10412.6|10402.6|10411.9|10401.9|4
1621351540000|2021-05-18 15:25:40|10412.1|10402.1|10409.6|10399.6|10412.1|10402.1|10409.5|10399.5|3
1621351550000|2021-05-18 15:25:50|10409.5|10399.5|10408.5|10398.5|10409.5|10399.5|10408.4|10398.4|4
1621351560000|2021-05-18 15:26:00|10408.9|10398.9|10411.9|10401.9|10411.9|10401.9|10408.9|10398.9|4
1621351570000|2021-05-18 15:26:10|10412.1|10402.1|10411.8|10401.8|10412.1|10402.1|10411.4|10401.4|5
1621351580000|2021-05-18 15:26:20|10411.9|10401.9|10413.9|10403.9|10413.9|10403.9|10411.9|10401.9|5
1621351590000|2021-05-18 15:26:30|10414|10404|10416.1|10406.1|10416.3|10406.3|10414|10404|13
1621351600000|2021-05-18 15:26:40|10416.3|10406.3|10417.1|10407.1|10417.4|10407.4|10415.9|10405.9|7
1621351610000|2021-05-18 15:26:50|10417.5|10407.5|10417.3|10407.3|10417.5|10407.5|10417.3|10407.3|2
1621351620000|2021-05-18 15:27:00|10417|10407|10419.1|10409.1|10420.1|10410.1|10416.9|10406.9|9
1621351630000|2021-05-18 15:27:10|10419.3|10409.3|10419.5|10409.5|10419.9|10409.9|10419.3|10409.3|6
1621351640000|2021-05-18 15:27:20|10419.4|10409.4|10419.4|10409.4|10419.4|10409.4|10419.4|10409.4|1
1621351650000|2021-05-18 15:27:30|10419.8|10409.8|10420.9|10410.9|10420.9|10410.9|10419.8|10409.8|9
1621351660000|2021-05-18 15:27:40|10420.5|10410.5|10420.6|10410.6|10421.1|10411.1|10420.4|10410.4|6
1621351670000|2021-05-18 15:27:50|10420.4|10410.4|10419.9|10409.9|10420.4|10410.4|10419|10409|9
1621351680000|2021-05-18 15:28:00|10419.8|10409.8|10419.9|10409.9|10420.1|10410.1|10419.5|10409.5|7
1621351690000|2021-05-18 15:28:10|10420.1|10410.1|10420.1|10410.1|10420.1|10410.1|10420.1|10410.1|1
1621351700000|2021-05-18 15:28:20|10420.6|10410.6|10421.9|10411.9|10422.4|10412.4|10420.6|10410.6|6
1621351710000|2021-05-18 15:28:30|10421.8|10411.8|10421.9|10411.9|10422.1|10412.1|10421.6|10411.6|6
1621351720000|2021-05-18 15:28:40|10421.8|10411.8|10421.1|10411.1|10421.8|10411.8|10421.1|10411.1|3
1621351740000|2021-05-18 15:29:00|10421.6|10411.6|10422.4|10412.4|10422.4|10412.4|10421.6|10411.6|7
1621351750000|2021-05-18 15:29:10|10422.6|10412.6|10422.6|10412.6|10422.6|10412.6|10422.6|10412.6|1
1621351760000|2021-05-18 15:29:20|10422.4|10412.4|10422.1|10412.1|10422.9|10412.9|10421.9|10411.9|10
1621351770000|2021-05-18 15:29:30|10421.6|10411.6|10419.6|10409.6|10422.1|10412.1|10419.6|10409.6|8
1621351780000|2021-05-18 15:29:40|10419.5|10409.5|10419.1|10409.1|10419.6|10409.6|10418.4|10408.4|12
1621351790000|2021-05-18 15:29:50|10419.4|10409.4|10420.1|10410.1|10420.1|10410.1|10419.4|10409.4|3
1621351800000|2021-05-18 15:30:00|10420.9|10410.9|10420.4|10410.4|10421.1|10411.1|10420.4|10410.4|5
1621351820000|2021-05-18 15:30:20|10420.5|10410.5|10420.8|10410.8|10420.9|10410.9|10420.5|10410.5|7
1621351830000|2021-05-18 15:30:30|10420.4|10410.4|10417.5|10407.5|10420.4|10410.4|10417.5|10407.5|8
1621351840000|2021-05-18 15:30:40|10417.9|10407.9|10418.1|10408.1|10418.1|10408.1|10416.8|10406.8|11
1621351850000|2021-05-18 15:30:50|10417.6|10407.6|10418.1|10408.1|10418.1|10408.1|10417.6|10407.6|7
1621351860000|2021-05-18 15:31:00|10417.6|10407.6|10417|10407|10417.6|10407.6|10417|10407|3
1621351870000|2021-05-18 15:31:10|10416.5|10406.5|10416.5|10406.5|10416.6|10406.6|10416.5|10406.5|3
1621351880000|2021-05-18 15:31:20|10416.8|10406.8|10416.5|10406.5|10416.9|10406.9|10416.5|10406.5|8
1621351890000|2021-05-18 15:31:30|10416.3|10406.3|10415|10405|10416.3|10406.3|10414.9|10404.9|9
1621351900000|2021-05-18 15:31:40|10415.6|10405.6|10416.8|10406.8|10416.8|10406.8|10415.6|10405.6|3
1621351910000|2021-05-18 15:31:50|10417.1|10407.1|10416.8|10406.8|10417.1|10407.1|10416.8|10406.8|2
1621351920000|2021-05-18 15:32:00|10416.9|10406.9|10417.3|10407.3|10417.3|10407.3|10416.8|10406.8|10
1621351930000|2021-05-18 15:32:10|10416.8|10406.8|10417.4|10407.4|10417.4|10407.4|10416.8|10406.8|8
1621351940000|2021-05-18 15:32:20|10417.1|10407.1|10417.4|10407.4|10417.4|10407.4|10416.8|10406.8|5
1621351960000|2021-05-18 15:32:40|10417.6|10407.6|10421.4|10411.4|10421.4|10411.4|10417.6|10407.6|10
1621351970000|2021-05-18 15:32:50|10421.8|10411.8|10420.8|10410.8|10421.8|10411.8|10420.8|10410.8|14
1621351980000|2021-05-18 15:33:00|10420.4|10410.4|10420.5|10410.5|10420.6|10410.6|10420.4|10410.4|5
1621351990000|2021-05-18 15:33:10|10420.4|10410.4|10420.3|10410.3|10420.4|10410.4|10420|10410|4
1621352000000|2021-05-18 15:33:20|10420.4|10410.4|10420.1|10410.1|10421|10411|10420.1|10410.1|6
1621352010000|2021-05-18 15:33:30|10420.3|10410.3|10421.8|10411.8|10421.8|10411.8|10420.3|10410.3|5
1621352030000|2021-05-18 15:33:50|10421.9|10411.9|10421.9|10411.9|10422.4|10412.4|10421.9|10411.9|4
1621352040000|2021-05-18 15:34:00|10421.8|10411.8|10420|10410|10421.8|10411.8|10419.9|10409.9|6
1621352050000|2021-05-18 15:34:10|10419.6|10409.6|10418.3|10408.3|10419.6|10409.6|10417.9|10407.9|9
1621352060000|2021-05-18 15:34:20|10418.8|10408.8|10418.4|10408.4|10418.8|10408.8|10418.4|10408.4|4
1621352070000|2021-05-18 15:34:30|10418.3|10408.3|10418.3|10408.3|10418.3|10408.3|10418.3|10408.3|1
1621352080000|2021-05-18 15:34:40|10418.4|10408.4|10418.9|10408.9|10418.9|10408.9|10418.4|10408.4|3
1621352090000|2021-05-18 15:34:50|10418.8|10408.8|10418.3|10408.3|10418.8|10408.8|10418.3|10408.3|5
1621352100000|2021-05-18 15:35:00|10418.4|10408.4|10418.9|10408.9|10418.9|10408.9|10418.4|10408.4|3
1621352110000|2021-05-18 15:35:10|10418.8|10408.8|10418.4|10408.4|10418.9|10408.9|10418.1|10408.1|8
1621352120000|2021-05-18 15:35:20|10418.6|10408.6|10420.1|10410.1|10420.1|10410.1|10417.1|10407.1|10
1621352130000|2021-05-18 15:35:30|10419.9|10409.9|10416.5|10406.5|10419.9|10409.9|10416.5|10406.5|19
1621352140000|2021-05-18 15:35:40|10416.8|10406.8|10414.5|10404.5|10419|10409|10414|10404|22
1621352150000|2021-05-18 15:35:50|10415|10405|10413.6|10403.6|10415.5|10405.5|10413.6|10403.6|15
1621352160000|2021-05-18 15:36:00|10413.8|10403.8|10413.5|10403.5|10414.3|10404.3|10413.5|10403.5|7
1621352170000|2021-05-18 15:36:10|10413.6|10403.6|10415.3|10405.3|10415.3|10405.3|10413.6|10403.6|9
1621352180000|2021-05-18 15:36:20|10415.4|10405.4|10416.9|10406.9|10417.6|10407.6|10415.4|10405.4|14
1621352190000|2021-05-18 15:36:30|10417.5|10407.5|10416.4|10406.4|10417.5|10407.5|10416.4|10406.4|4
1621352200000|2021-05-18 15:36:40|10416.5|10406.5|10417.6|10407.6|10419|10409|10416.5|10406.5|10
1621352210000|2021-05-18 15:36:50|10417.8|10407.8|10416.4|10406.4|10417.8|10407.8|10416.4|10406.4|4
1621352220000|2021-05-18 15:37:00|10416.5|10406.5|10416.5|10406.5|10419|10409|10416.5|10406.5|10
1621352230000|2021-05-18 15:37:10|10416.1|10406.1|10416.5|10406.5|10416.5|10406.5|10416.1|10406.1|3
1621352240000|2021-05-18 15:37:20|10416.9|10406.9|10418.5|10408.5|10418.5|10408.5|10415.9|10405.9|12
1621352250000|2021-05-18 15:37:30|10418.3|10408.3|10417.4|10407.4|10419|10409|10416.9|10406.9|19
1621352260000|2021-05-18 15:37:40|10415.9|10405.9|10412.5|10402.5|10415.9|10405.9|10412.5|10402.5|8
1621352270000|2021-05-18 15:37:50|10412.6|10402.6|10414.1|10404.1|10414.1|10404.1|10412.6|10402.6|6
1621352280000|2021-05-18 15:38:00|10413.6|10403.6|10412.8|10402.8|10413.6|10403.6|10412.8|10402.8|6
1621352290000|2021-05-18 15:38:10|10412.9|10402.9|10412.8|10402.8|10413.9|10403.9|10412.8|10402.8|15
1621352300000|2021-05-18 15:38:20|10413|10403|10411.6|10401.6|10413.8|10403.8|10411.6|10401.6|19
1621352310000|2021-05-18 15:38:30|10412|10402|10411.9|10401.9|10412.8|10402.8|10411.3|10401.3|8
1621352320000|2021-05-18 15:38:40|10411.3|10401.3|10413|10403|10413|10403|10411.3|10401.3|5
1621352330000|2021-05-18 15:38:50|10412.8|10402.8|10409.5|10399.5|10412.8|10402.8|10409.4|10399.4|10
1621352340000|2021-05-18 15:39:00|10409.8|10399.8|10410.5|10400.5|10410.5|10400.5|10409.8|10399.8|6
1621352350000|2021-05-18 15:39:10|10410|10400|10409.8|10399.8|10410|10400|10409.6|10399.6|5
1621352360000|2021-05-18 15:39:20|10410.1|10400.1|10406.9|10396.9|10410.1|10400.1|10406.9|10396.9|9
1621352370000|2021-05-18 15:39:30|10406.3|10396.3|10407.8|10397.8|10408|10398|10406.3|10396.3|8
1621352380000|2021-05-18 15:39:40|10407.5|10397.5|10408.4|10398.4|10408.4|10398.4|10406|10396|12
1621352390000|2021-05-18 15:39:50|10408.5|10398.5|10408.1|10398.1|10409|10399|10408.1|10398.1|5
1621352400000|2021-05-18 15:40:00|10408.6|10398.6|10407.6|10397.6|10408.6|10398.6|10407.6|10397.6|4
1621352410000|2021-05-18 15:40:10|10407.9|10397.9|10408.1|10398.1|10408.1|10398.1|10407.6|10397.6|8
1621352420000|2021-05-18 15:40:20|10408|10398|10407.9|10397.9|10408.4|10398.4|10407.6|10397.6|14
1621352430000|2021-05-18 15:40:30|10407.6|10397.6|10407.9|10397.9|10407.9|10397.9|10407.6|10397.6|2
1621352440000|2021-05-18 15:40:40|10408.4|10398.4|10408.1|10398.1|10410.8|10400.8|10408.1|10398.1|13
1621352450000|2021-05-18 15:40:50|10407.9|10397.9|10407.6|10397.6|10408.4|10398.4|10407.6|10397.6|11
1621352460000|2021-05-18 15:41:00|10407.3|10397.3|10407.1|10397.1|10407.9|10397.9|10407.1|10397.1|5
1621352470000|2021-05-18 15:41:10|10407.6|10397.6|10408.5|10398.5|10409|10399|10407.6|10397.6|9
1621352480000|2021-05-18 15:41:20|10408|10398|10408.5|10398.5|10408.5|10398.5|10407.3|10397.3|6
1621352490000|2021-05-18 15:41:30|10408.9|10398.9|10408.9|10398.9|10408.9|10398.9|10408.3|10398.3|5
1621352500000|2021-05-18 15:41:40|10408.3|10398.3|10406.9|10396.9|10408.5|10398.5|10405.8|10395.8|12
1621352510000|2021-05-18 15:41:50|10407.3|10397.3|10407.3|10397.3|10407.9|10397.9|10407.3|10397.3|7
1621352520000|2021-05-18 15:42:00|10406.8|10396.8|10404.6|10394.6|10406.8|10396.8|10404.3|10394.3|20
1621352530000|2021-05-18 15:42:10|10404.4|10394.4|10404.3|10394.3|10405.4|10395.4|10404.3|10394.3|6
1621352540000|2021-05-18 15:42:20|10404.8|10394.8|10404.3|10394.3|10404.8|10394.8|10404.3|10394.3|2
1621352550000|2021-05-18 15:42:30|10404.1|10394.1|10403.9|10393.9|10404.1|10394.1|10403.9|10393.9|4
1621352560000|2021-05-18 15:42:40|10404|10394|10404|10394|10404|10394|10404|10394|1
1621352570000|2021-05-18 15:42:50|10403.9|10393.9|10404|10394|10404|10394|10403.6|10393.6|5
1621352580000|2021-05-18 15:43:00|10404.1|10394.1|10407.4|10397.4|10407.4|10397.4|10404.1|10394.1|4
1621352590000|2021-05-18 15:43:10|10407.6|10397.6|10408.3|10398.3|10408.4|10398.4|10407.4|10397.4|9
1621352600000|2021-05-18 15:43:20|10408.6|10398.6|10407.4|10397.4|10408.6|10398.6|10406.6|10396.6|9
1621352610000|2021-05-18 15:43:30|10407.1|10397.1|10406|10396|10407.1|10397.1|10406|10396|6
1621352620000|2021-05-18 15:43:40|10406.8|10396.8|10407.9|10397.9|10407.9|10397.9|10406.8|10396.8|6
1621352640000|2021-05-18 15:44:00|10407.3|10397.3|10407.9|10397.9|10408.4|10398.4|10407.3|10397.3|5
1621352650000|2021-05-18 15:44:10|10407.8|10397.8|10407.9|10397.9|10407.9|10397.9|10407.3|10397.3|6
1621352660000|2021-05-18 15:44:20|10407.8|10397.8|10407.8|10397.8|10407.8|10397.8|10407.8|10397.8|1
1621352670000|2021-05-18 15:44:30|10408.1|10398.1|10407.8|10397.8|10408.1|10398.1|10407.8|10397.8|2
1621352680000|2021-05-18 15:44:40|10408.1|10398.1|10407.9|10397.9|10408.1|10398.1|10407.9|10397.9|2
1621352690000|2021-05-18 15:44:50|10407.5|10397.5|10405.6|10395.6|10407.8|10397.8|10405.6|10395.6|5
1621352710000|2021-05-18 15:45:10|10405.9|10395.9|10401.9|10391.9|10405.9|10395.9|10401.9|10391.9|9
1621352720000|2021-05-18 15:45:20|10402.4|10392.4|10402.6|10392.6|10402.6|10392.6|10401.9|10391.9|5
1621352730000|2021-05-18 15:45:30|10402.9|10392.9|10402.6|10392.6|10404|10394|10402.6|10392.6|7
1621352740000|2021-05-18 15:45:40|10402.9|10392.9|10404.4|10394.4|10404.4|10394.4|10402.6|10392.6|7
1621352750000|2021-05-18 15:45:50|10404.9|10394.9|10408.5|10398.5|10408.5|10398.5|10404.9|10394.9|9
1621352760000|2021-05-18 15:46:00|10407.4|10397.4|10407.9|10397.9|10408.4|10398.4|10407.4|10397.4|9
1621352770000|2021-05-18 15:46:10|10407.8|10397.8|10407.6|10397.6|10407.9|10397.9|10407.1|10397.1|7
1621352780000|2021-05-18 15:46:20|10407.8|10397.8|10408.9|10398.9|10408.9|10398.9|10407.8|10397.8|8
1621352790000|2021-05-18 15:46:30|10409.3|10399.3|10409.4|10399.4|10409.5|10399.5|10409|10399|7
1621352800000|2021-05-18 15:46:40|10409.5|10399.5|10411.8|10401.8|10411.8|10401.8|10409.5|10399.5|8
1621352810000|2021-05-18 15:46:50|10411.9|10401.9|10414|10404|10414.4|10404.4|10411.9|10401.9|8
1621352820000|2021-05-18 15:47:00|10413.8|10403.8|10414|10404|10415|10405|10413.8|10403.8|5
1621352830000|2021-05-18 15:47:10|10413.4|10403.4|10413.8|10403.8|10414.3|10404.3|10413.4|10403.4|6
1621352840000|2021-05-18 15:47:20|10414.3|10404.3|10414.1|10404.1|10414.3|10404.3|10413.4|10403.4|7
1621352850000|2021-05-18 15:47:30|10414.5|10404.5|10414.4|10404.4|10414.5|10404.5|10414.1|10404.1|3
1621352860000|2021-05-18 15:47:40|10415|10405|10415|10405|10415|10405|10414.9|10404.9|3
1621352870000|2021-05-18 15:47:50|10414.9|10404.9|10414|10404|10414.9|10404.9|10414|10404|4
1621352880000|2021-05-18 15:48:00|10414.3|10404.3|10415|10405|10415|10405|10414.3|10404.3|5
1621352890000|2021-05-18 15:48:10|10414.6|10404.6|10415.4|10405.4|10415.6|10405.6|10414.6|10404.6|12
1621352900000|2021-05-18 15:48:20|10414.1|10404.1|10414.6|10404.6|10414.6|10404.6|10413.8|10403.8|9
1621352910000|2021-05-18 15:48:30|10414|10404|10414|10404|10414|10404|10413.9|10403.9|3
1621352920000|2021-05-18 15:48:40|10413.9|10403.9|10414.1|10404.1|10415.1|10405.1|10413.9|10403.9|7
1621352930000|2021-05-18 15:48:50|10414.8|10404.8|10413.9|10403.9|10414.8|10404.8|10413.4|10403.4|6
1621352940000|2021-05-18 15:49:00|10414|10404|10414.4|10404.4|10414.4|10404.4|10413.3|10403.3|5
1621352950000|2021-05-18 15:49:10|10414.6|10404.6|10415.4|10405.4|10415.4|10405.4|10414.4|10404.4|4
1621352960000|2021-05-18 15:49:20|10415.3|10405.3|10414.9|10404.9|10415.3|10405.3|10414.6|10404.6|3
1621352970000|2021-05-18 15:49:30|10415.4|10405.4|10416.1|10406.1|10416.1|10406.1|10415.4|10405.4|4
1621352980000|2021-05-18 15:49:40|10415.9|10405.9|10417.4|10407.4|10417.8|10407.8|10415.9|10405.9|8
1621352990000|2021-05-18 15:49:50|10417.5|10407.5|10416|10406|10417.5|10407.5|10416|10406|6
1621353000000|2021-05-18 15:50:00|10415.9|10405.9|10416.6|10406.6|10416.6|10406.6|10415.9|10405.9|7
1621353020000|2021-05-18 15:50:20|10416.3|10406.3|10416.5|10406.5|10416.6|10406.6|10416|10406|5
1621353030000|2021-05-18 15:50:30|10416.6|10406.6|10415.5|10405.5|10416.8|10406.8|10415.5|10405.5|8
1621353040000|2021-05-18 15:50:40|10415.3|10405.3|10415.3|10405.3|10415.3|10405.3|10415.1|10405.1|3
1621353050000|2021-05-18 15:50:50|10415.1|10405.1|10415.4|10405.4|10415.4|10405.4|10415.1|10405.1|2
1621353060000|2021-05-18 15:51:00|10415.3|10405.3|10415.5|10405.5|10415.8|10405.8|10415.3|10405.3|7
1621353070000|2021-05-18 15:51:10|10415.1|10405.1|10414.8|10404.8|10415.3|10405.3|10414.8|10404.8|4
1621353080000|2021-05-18 15:51:20|10414.6|10404.6|10414.3|10404.3|10414.6|10404.6|10413.9|10403.9|4
1621353100000|2021-05-18 15:51:40|10414.6|10404.6|10413.9|10403.9|10414.6|10404.6|10413.9|10403.9|4
1621353110000|2021-05-18 15:51:50|10413.5|10403.5|10414|10404|10414.5|10404.5|10413.5|10403.5|10
1621353120000|2021-05-18 15:52:00|10414.1|10404.1|10414.4|10404.4|10414.4|10404.4|10414.1|10404.1|2
1621353130000|2021-05-18 15:52:10|10414.1|10404.1|10414.1|10404.1|10414.4|10404.4|10414.1|10404.1|3
1621353150000|2021-05-18 15:52:30|10413.9|10403.9|10412.8|10402.8|10414|10404|10412.8|10402.8|5
1621353160000|2021-05-18 15:52:40|10412.5|10402.5|10412.1|10402.1|10412.5|10402.5|10412.1|10402.1|2
1621353170000|2021-05-18 15:52:50|10411.9|10401.9|10412.1|10402.1|10412.4|10402.4|10411.9|10401.9|6
1621353180000|2021-05-18 15:53:00|10411.9|10401.9|10411.9|10401.9|10411.9|10401.9|10411.9|10401.9|1
1621353190000|2021-05-18 15:53:10|10412.1|10402.1|10411.5|10401.5|10412.1|10402.1|10411.5|10401.5|7
1621353200000|2021-05-18 15:53:20|10411.3|10401.3|10409.5|10399.5|10411.3|10401.3|10409.3|10399.3|8
1621353210000|2021-05-18 15:53:30|10409.8|10399.8|10409.8|10399.8|10410|10400|10409.8|10399.8|3
1621353230000|2021-05-18 15:53:50|10410|10400|10410.1|10400.1|10411.1|10401.1|10410|10400|5
1621353240000|2021-05-18 15:54:00|10409.8|10399.8|10409.3|10399.3|10409.8|10399.8|10408.8|10398.8|4
1621353250000|2021-05-18 15:54:10|10409.4|10399.4|10409.4|10399.4|10409.4|10399.4|10409.4|10399.4|1
1621353260000|2021-05-18 15:54:20|10409.1|10399.1|10408.8|10398.8|10409.1|10399.1|10408.8|10398.8|2
1621353270000|2021-05-18 15:54:30|10408.3|10398.3|10408.1|10398.1|10408.3|10398.3|10407.6|10397.6|7
1621353280000|2021-05-18 15:54:40|10408.3|10398.3|10408.4|10398.4|10408.9|10398.9|10408.3|10398.3|8
1621353290000|2021-05-18 15:54:50|10408.1|10398.1|10408.1|10398.1|10408.1|10398.1|10408.1|10398.1|1
1621353300000|2021-05-18 15:55:00|10408.5|10398.5|10410.1|10400.1|10410.1|10400.1|10408.1|10398.1|4
1621353310000|2021-05-18 15:55:10|10410|10400|10408.9|10398.9|10410.1|10400.1|10408.6|10398.6|6
1621353320000|2021-05-18 15:55:20|10408.8|10398.8|10408.4|10398.4|10408.8|10398.8|10408.4|10398.4|2
1621353330000|2021-05-18 15:55:30|10408.1|10398.1|10407.3|10397.3|10408.1|10398.1|10407.3|10397.3|7
1621353340000|2021-05-18 15:55:40|10408.5|10398.5|10408.1|10398.1|10408.5|10398.5|10407.4|10397.4|11
1621353350000|2021-05-18 15:55:50|10408.5|10398.5|10405.6|10395.6|10408.5|10398.5|10405.6|10395.6|12
1621353360000|2021-05-18 15:56:00|10405.8|10395.8|10404.6|10394.6|10405.8|10395.8|10404.6|10394.6|6
1621353370000|2021-05-18 15:56:10|10404.4|10394.4|10403.3|10393.3|10404.4|10394.4|10403|10393|6
1621353380000|2021-05-18 15:56:20|10403.4|10393.4|10403.8|10393.8|10404|10394|10403.4|10393.4|6
1621353390000|2021-05-18 15:56:30|10403.6|10393.6|10404.1|10394.1|10404.1|10394.1|10403.6|10393.6|3
1621353400000|2021-05-18 15:56:40|10404|10394|10404.1|10394.1|10405|10395|10404|10394|6
1621353410000|2021-05-18 15:56:50|10404|10394|10407.3|10397.3|10407.4|10397.4|10404|10394|7
1621353420000|2021-05-18 15:57:00|10407|10397|10407.3|10397.3|10407.3|10397.3|10407|10397|2
1621353430000|2021-05-18 15:57:10|10407|10397|10407|10397|10407|10397|10407|10397|1
1621353440000|2021-05-18 15:57:20|10406.8|10396.8|10405.8|10395.8|10406.8|10396.8|10404.8|10394.8|10
1621353450000|2021-05-18 15:57:30|10405.6|10395.6|10404.5|10394.5|10405.6|10395.6|10403.9|10393.9|5
1621353460000|2021-05-18 15:57:40|10404.9|10394.9|10404.4|10394.4|10404.9|10394.9|10404.4|10394.4|4
1621353470000|2021-05-18 15:57:50|10404.9|10394.9|10403.6|10393.6|10404.9|10394.9|10402.9|10392.9|12
1621353480000|2021-05-18 15:58:00|10403.3|10393.3|10402.9|10392.9|10403.6|10393.6|10402.9|10392.9|5
1621353490000|2021-05-18 15:58:10|10403|10393|10403.4|10393.4|10403.4|10393.4|10403|10393|2
1621353500000|2021-05-18 15:58:20|10403|10393|10403|10393|10403.8|10393.8|10402.9|10392.9|5
1621353510000|2021-05-18 15:58:30|10403.6|10393.6|10403.5|10393.5|10403.6|10393.6|10403.5|10393.5|2
1621353520000|2021-05-18 15:58:40|10403.4|10393.4|10403.3|10393.3|10403.8|10393.8|10402.8|10392.8|15
1621353530000|2021-05-18 15:58:50|10402.9|10392.9|10402.8|10392.8|10403.3|10393.3|10402.5|10392.5|7
1621353540000|2021-05-18 15:59:00|10403|10393|10402.9|10392.9|10403.3|10393.3|10402.4|10392.4|7
1621353550000|2021-05-18 15:59:10|10402.8|10392.8|10398.8|10388.8|10402.8|10392.8|10398.8|10388.8|14
1621353560000|2021-05-18 15:59:20|10399.1|10389.1|10398.5|10388.5|10399.3|10389.3|10398.5|10388.5|5
1621353570000|2021-05-18 15:59:30|10399|10389|10398.3|10388.3|10399|10389|10397.8|10387.8|18
1621353580000|2021-05-18 15:59:40|10398|10388|10396.5|10386.5|10398|10388|10394.6|10384.6|16
1621353590000|2021-05-18 15:59:50|10396.6|10386.6|10395.4|10385.4|10396.6|10386.6|10395.3|10385.3|11
1621353600000|2021-05-18 16:00:00|10395.6|10385.6|10394.9|10384.9|10395.9|10385.9|10394.5|10384.5|11
1621353610000|2021-05-18 16:00:10|10393|10383|10393.9|10383.9|10394.8|10384.8|10392.5|10382.5|11
1621353620000|2021-05-18 16:00:20|10393.5|10383.5|10392.4|10382.4|10393.5|10383.5|10392.4|10382.4|7
1621353630000|2021-05-18 16:00:30|10392.5|10382.5|10392.5|10382.5|10393|10383|10392.5|10382.5|7
1621353640000|2021-05-18 16:00:40|10392.4|10382.4|10392.4|10382.4|10392.5|10382.5|10392.4|10382.4|3
1621353660000|2021-05-18 16:01:00|10391.8|10381.8|10392|10382|10392|10382|10391.8|10381.8|2
1621353670000|2021-05-18 16:01:10|10392.1|10382.1|10391.6|10381.6|10392.1|10382.1|10391.6|10381.6|5
1621353680000|2021-05-18 16:01:20|10392.3|10382.3|10392|10382|10392.5|10382.5|10392|10382|3
1621353690000|2021-05-18 16:01:30|10391.9|10381.9|10391.9|10381.9|10392.3|10382.3|10391|10381|8
1621353700000|2021-05-18 16:01:40|10391.6|10381.6|10389.3|10379.3|10391.6|10381.6|10389.1|10379.1|11
1621353710000|2021-05-18 16:01:50|10389.1|10379.1|10389.1|10379.1|10389.1|10379.1|10388.6|10378.6|4
1621353720000|2021-05-18 16:02:00|10388.8|10378.8|10389.3|10379.3|10389.5|10379.5|10388.6|10378.6|15
1621353730000|2021-05-18 16:02:10|10389.5|10379.5|10390.9|10380.9|10390.9|10380.9|10389.1|10379.1|8
1621353740000|2021-05-18 16:02:20|10391.3|10381.3|10392.3|10382.3|10392.3|10382.3|10391.3|10381.3|5
1621353750000|2021-05-18 16:02:30|10392.5|10382.5|10393.6|10383.6|10393.9|10383.9|10392.3|10382.3|15
1621353760000|2021-05-18 16:02:40|10393.9|10383.9|10395|10385|10395.6|10385.6|10393.6|10383.6|7
1621353770000|2021-05-18 16:02:50|10394.9|10384.9|10390.1|10380.1|10394.9|10384.9|10390.1|10380.1|17
1621353780000|2021-05-18 16:03:00|10390.6|10380.6|10391.3|10381.3|10391.3|10381.3|10389.4|10379.4|15
1621353790000|2021-05-18 16:03:10|10391|10381|10389.6|10379.6|10391|10381|10389.6|10379.6|4
1621353800000|2021-05-18 16:03:20|10389.9|10379.9|10389.4|10379.4|10389.9|10379.9|10389.4|10379.4|2
1621353810000|2021-05-18 16:03:30|10389.6|10379.6|10392.5|10382.5|10392.5|10382.5|10389.6|10379.6|8
1621353820000|2021-05-18 16:03:40|10392.4|10382.4|10391|10381|10392.4|10382.4|10390.6|10380.6|10
1621353830000|2021-05-18 16:03:50|10391.3|10381.3|10390.6|10380.6|10392.4|10382.4|10390.4|10380.4|23
1621353840000|2021-05-18 16:04:00|10390.5|10380.5|10388.8|10378.8|10390.6|10380.6|10388.8|10378.8|9
1621353850000|2021-05-18 16:04:10|10389.1|10379.1|10389.6|10379.6|10389.6|10379.6|10388.8|10378.8|6
1621353860000|2021-05-18 16:04:20|10389|10379|10388.8|10378.8|10389|10379|10388.8|10378.8|2
1621353870000|2021-05-18 16:04:30|10388.3|10378.3|10388.8|10378.8|10388.8|10378.8|10388.1|10378.1|6
1621353880000|2021-05-18 16:04:40|10389.1|10379.1|10389.8|10379.8|10389.8|10379.8|10389.1|10379.1|2
1621353890000|2021-05-18 16:04:50|10389.3|10379.3|10389.5|10379.5|10389.6|10379.6|10389.3|10379.3|5
1621353900000|2021-05-18 16:05:00|10389.6|10379.6|10389.6|10379.6|10389.6|10379.6|10389.3|10379.3|6
1621353910000|2021-05-18 16:05:10|10389.3|10379.3|10388.9|10378.9|10389.5|10379.5|10388.4|10378.4|6
1621353920000|2021-05-18 16:05:20|10389|10379|10387.5|10377.5|10390.5|10380.5|10387.5|10377.5|7
1621353930000|2021-05-18 16:05:30|10387.1|10377.1|10386.3|10376.3|10387.1|10377.1|10386.3|10376.3|4
1621353940000|2021-05-18 16:05:40|10385.8|10375.8|10385.8|10375.8|10385.8|10375.8|10385.3|10375.3|4
1621353950000|2021-05-18 16:05:50|10385.4|10375.4|10385.9|10375.9|10386.1|10376.1|10385.4|10375.4|8
1621353960000|2021-05-18 16:06:00|10386.1|10376.1|10382.4|10372.4|10386.1|10376.1|10382.4|10372.4|13
1621353970000|2021-05-18 16:06:10|10382.9|10372.9|10383.1|10373.1|10383.1|10373.1|10382.9|10372.9|2
1621353980000|2021-05-18 16:06:20|10383.4|10373.4|10383.9|10373.9|10383.9|10373.9|10383.4|10373.4|3
1621353990000|2021-05-18 16:06:30|10384|10374|10386.5|10376.5|10386.5|10376.5|10384|10374|8
1621354000000|2021-05-18 16:06:40|10386.1|10376.1|10381.3|10371.3|10386.1|10376.1|10381.3|10371.3|10
1621354010000|2021-05-18 16:06:50|10380.9|10370.9|10382.5|10372.5|10383.1|10373.1|10380.9|10370.9|17
1621354020000|2021-05-18 16:07:00|10382.8|10372.8|10383.6|10373.6|10384|10374|10382.3|10372.3|13
1621354030000|2021-05-18 16:07:10|10384.4|10374.4|10383.8|10373.8|10384.5|10374.5|10383.3|10373.3|9
1621354040000|2021-05-18 16:07:20|10384|10374|10382.5|10372.5|10384|10374|10382.5|10372.5|11
1621354050000|2021-05-18 16:07:30|10382.6|10372.6|10382.5|10372.5|10383.3|10373.3|10382.5|10372.5|5
1621354060000|2021-05-18 16:07:40|10382.6|10372.6|10383.4|10373.4|10384|10374|10382.6|10372.6|12
1621354070000|2021-05-18 16:07:50|10382.9|10372.9|10382.3|10372.3|10383|10373|10382.3|10372.3|6
1621354080000|2021-05-18 16:08:00|10381.4|10371.4|10379.5|10369.5|10381.5|10371.5|10379.1|10369.1|16
1621354090000|2021-05-18 16:08:10|10379.8|10369.8|10381.1|10371.1|10382|10372|10379.8|10369.8|16
1621354100000|2021-05-18 16:08:20|10380.6|10370.6|10380.5|10370.5|10382.1|10372.1|10380.5|10370.5|9
1621354110000|2021-05-18 16:08:30|10380.8|10370.8|10380.6|10370.6|10380.8|10370.8|10380.1|10370.1|7
1621354120000|2021-05-18 16:08:40|10380.4|10370.4|10380.9|10370.9|10380.9|10370.9|10380.3|10370.3|12
1621354130000|2021-05-18 16:08:50|10380.6|10370.6|10380.1|10370.1|10380.8|10370.8|10380.1|10370.1|7
1621354140000|2021-05-18 16:09:00|10380.4|10370.4|10380.9|10370.9|10381|10371|10380.4|10370.4|3
1621354150000|2021-05-18 16:09:10|10380.4|10370.4|10380.4|10370.4|10380.6|10370.6|10380.4|10370.4|3
1621354160000|2021-05-18 16:09:20|10380.6|10370.6|10380.6|10370.6|10380.6|10370.6|10380.6|10370.6|1
1621354170000|2021-05-18 16:09:30|10380.9|10370.9|10381.1|10371.1|10381.4|10371.4|10380.9|10370.9|7
1621354180000|2021-05-18 16:09:40|10381.4|10371.4|10381.8|10371.8|10381.8|10371.8|10381.1|10371.1|12
1621354190000|2021-05-18 16:09:50|10382|10372|10384.8|10374.8|10384.8|10374.8|10382|10372|11
1621354200000|2021-05-18 16:10:00|10384.6|10374.6|10383.4|10373.4|10384.6|10374.6|10383.4|10373.4|5
1621354210000|2021-05-18 16:10:10|10382.6|10372.6|10379.8|10369.8|10382.9|10372.9|10379|10369|15
1621354220000|2021-05-18 16:10:20|10379.9|10369.9|10379.4|10369.4|10380|10370|10379.4|10369.4|11
1621354230000|2021-05-18 16:10:30|10379|10369|10377.8|10367.8|10379|10369|10377.6|10367.6|8
1621354240000|2021-05-18 16:10:40|10377.9|10367.9|10379|10369|10379|10369|10377.9|10367.9|4
1621354250000|2021-05-18 16:10:50|10379.4|10369.4|10378.6|10368.6|10379.6|10369.6|10378.1|10368.1|10
1621354260000|2021-05-18 16:11:00|10378.9|10368.9|10382.8|10372.8|10382.8|10372.8|10378.9|10368.9|16
1621354270000|2021-05-18 16:11:10|10384.1|10374.1|10385.5|10375.5|10385.5|10375.5|10383.9|10373.9|8
1621354280000|2021-05-18 16:11:20|10385.3|10375.3|10386.9|10376.9|10386.9|10376.9|10384.8|10374.8|10
1621354290000|2021-05-18 16:11:30|10386.6|10376.6|10390.1|10380.1|10390.5|10380.5|10386.5|10376.5|18
1621354300000|2021-05-18 16:11:40|10389.3|10379.3|10390.3|10380.3|10391.4|10381.4|10389.3|10379.3|14
1621354310000|2021-05-18 16:11:50|10389.8|10379.8|10390.4|10380.4|10390.4|10380.4|10389.4|10379.4|10
1621354320000|2021-05-18 16:12:00|10390.5|10380.5|10392.3|10382.3|10392.3|10382.3|10389.4|10379.4|22
1621354330000|2021-05-18 16:12:10|10392.6|10382.6|10391.9|10381.9|10392.6|10382.6|10391.4|10381.4|13
1621354340000|2021-05-18 16:12:20|10392.8|10382.8|10392.1|10382.1|10392.8|10382.8|10391.5|10381.5|4
1621354350000|2021-05-18 16:12:30|10392|10382|10394.1|10384.1|10394.1|10384.1|10392|10382|10
1621354360000|2021-05-18 16:12:40|10393.6|10383.6|10394.1|10384.1|10394.3|10384.3|10393.3|10383.3|9
1621354370000|2021-05-18 16:12:50|10393.6|10383.6|10393.8|10383.8|10394.3|10384.3|10393.6|10383.6|4
1621354380000|2021-05-18 16:13:00|10393.5|10383.5|10393.6|10383.6|10393.8|10383.8|10393.5|10383.5|4
1621354390000|2021-05-18 16:13:10|10393.5|10383.5|10393.5|10383.5|10393.5|10383.5|10393.5|10383.5|1
1621354400000|2021-05-18 16:13:20|10393.8|10383.8|10393.6|10383.6|10393.8|10383.8|10393.6|10383.6|2
1621354410000|2021-05-18 16:13:30|10393.4|10383.4|10393.6|10383.6|10393.6|10383.6|10393.1|10383.1|7
1621354420000|2021-05-18 16:13:40|10393.1|10383.1|10393.8|10383.8|10393.8|10383.8|10393.1|10383.1|5
1621354430000|2021-05-18 16:13:50|10393.6|10383.6|10393.8|10383.8|10393.8|10383.8|10393.6|10383.6|2
1621354440000|2021-05-18 16:14:00|10393.3|10383.3|10392.5|10382.5|10393.8|10383.8|10392.5|10382.5|8
1621354450000|2021-05-18 16:14:10|10392.3|10382.3|10392.4|10382.4|10392.5|10382.5|10392.3|10382.3|5
1621354460000|2021-05-18 16:14:20|10392.6|10382.6|10392.1|10382.1|10393.1|10383.1|10392.1|10382.1|9
1621354470000|2021-05-18 16:14:30|10392.6|10382.6|10392.3|10382.3|10392.6|10382.6|10392.3|10382.3|3
1621354480000|2021-05-18 16:14:40|10392.4|10382.4|10392.1|10382.1|10392.4|10382.4|10392.1|10382.1|4
1621354490000|2021-05-18 16:14:50|10392.4|10382.4|10393.4|10383.4|10393.4|10383.4|10392.4|10382.4|8
1621354500000|2021-05-18 16:15:00|10393.3|10383.3|10393|10383|10393.8|10383.8|10393|10383|7
1621354510000|2021-05-18 16:15:10|10392.9|10382.9|10392.5|10382.5|10392.9|10382.9|10392.5|10382.5|3
1621354520000|2021-05-18 16:15:20|10392.9|10382.9|10392.9|10382.9|10392.9|10382.9|10392.6|10382.6|3
1621354530000|2021-05-18 16:15:30|10392.6|10382.6|10391.5|10381.5|10392.9|10382.9|10391.5|10381.5|5
1621354540000|2021-05-18 16:15:40|10391.6|10381.6|10393.4|10383.4|10393.4|10383.4|10391.6|10381.6|5
1621354550000|2021-05-18 16:15:50|10393.6|10383.6|10393.4|10383.4|10393.6|10383.6|10393.4|10383.4|3
1621354560000|2021-05-18 16:16:00|10393.5|10383.5|10393.5|10383.5|10393.9|10383.9|10393.5|10383.5|10
1621354580000|2021-05-18 16:16:20|10393.4|10383.4|10392.9|10382.9|10393.4|10383.4|10392.9|10382.9|2
1621354590000|2021-05-18 16:16:30|10392.6|10382.6|10391.9|10381.9|10392.6|10382.6|10391.9|10381.9|4
1621354600000|2021-05-18 16:16:40|10391.8|10381.8|10392.5|10382.5|10392.5|10382.5|10391.8|10381.8|4
1621354610000|2021-05-18 16:16:50|10392.6|10382.6|10390.6|10380.6|10392.6|10382.6|10390.6|10380.6|7
1621354620000|2021-05-18 16:17:00|10390.5|10380.5|10391.3|10381.3|10391.3|10381.3|10390.5|10380.5|5
1621354630000|2021-05-18 16:17:10|10391.5|10381.5|10391.8|10381.8|10392.5|10382.5|10391.5|10381.5|7
1621354640000|2021-05-18 16:17:20|10392|10382|10391|10381|10392.5|10382.5|10391|10381|8
1621354650000|2021-05-18 16:17:30|10390.9|10380.9|10392.4|10382.4|10392.4|10382.4|10390.9|10380.9|8
1621354660000|2021-05-18 16:17:40|10392|10382|10391.8|10381.8|10392|10382|10391.8|10381.8|3
1621354670000|2021-05-18 16:17:50|10391.6|10381.6|10390.6|10380.6|10391.6|10381.6|10390.4|10380.4|6
1621354680000|2021-05-18 16:18:00|10390.9|10380.9|10390.9|10380.9|10390.9|10380.9|10390.9|10380.9|1
1621354690000|2021-05-18 16:18:10|10390.8|10380.8|10390.8|10380.8|10390.8|10380.8|10390.8|10380.8|1
1621354700000|2021-05-18 16:18:20|10388.1|10378.1|10388.1|10378.1|10388.4|10378.4|10387.9|10377.9|7
1621354710000|2021-05-18 16:18:30|10387.6|10377.6|10386.5|10376.5|10387.6|10377.6|10386|10376|8
1621354720000|2021-05-18 16:18:40|10386.1|10376.1|10386.1|10376.1|10386.5|10376.5|10385.6|10375.6|8
1621354730000|2021-05-18 16:18:50|10385.1|10375.1|10384.8|10374.8|10385.1|10375.1|10384.6|10374.6|4
1621354750000|2021-05-18 16:19:10|10384.6|10374.6|10384.6|10374.6|10384.6|10374.6|10383.6|10373.6|11
1621354760000|2021-05-18 16:19:20|10384.5|10374.5|10384|10374|10385|10375|10383.8|10373.8|14
1621354770000|2021-05-18 16:19:30|10383.6|10373.6|10383|10373|10384.1|10374.1|10382.1|10372.1|11
1621354780000|2021-05-18 16:19:40|10383.3|10373.3|10383.3|10373.3|10383.3|10373.3|10383.3|10373.3|1
1621354790000|2021-05-18 16:19:50|10382.6|10372.6|10383.1|10373.1|10383.1|10373.1|10382.3|10372.3|6
1621354800000|2021-05-18 16:20:00|10383.5|10373.5|10385.9|10375.9|10386.1|10376.1|10383.5|10373.5|14
1621354810000|2021-05-18 16:20:10|10385.4|10375.4|10383.9|10373.9|10385.4|10375.4|10383.1|10373.1|10
1621354820000|2021-05-18 16:20:20|10384.1|10374.1|10381.9|10371.9|10384.1|10374.1|10381.9|10371.9|8
1621354840000|2021-05-18 16:20:40|10381.5|10371.5|10379.4|10369.4|10381.5|10371.5|10379.1|10369.1|7
1621354850000|2021-05-18 16:20:50|10379.1|10369.1|10380.1|10370.1|10380.1|10370.1|10379.1|10369.1|4
1621354860000|2021-05-18 16:21:00|10379.9|10369.9|10381.1|10371.1|10381.6|10371.6|10379.4|10369.4|9
1621354870000|2021-05-18 16:21:10|10381.4|10371.4|10381.1|10371.1|10381.9|10371.9|10380.9|10370.9|10
1621354880000|2021-05-18 16:21:20|10381.3|10371.3|10382.4|10372.4|10382.4|10372.4|10381|10371|9
1621354890000|2021-05-18 16:21:30|10382.1|10372.1|10382.6|10372.6|10382.6|10372.6|10381.9|10371.9|5
1621354900000|2021-05-18 16:21:40|10382.4|10372.4|10384|10374|10384.4|10374.4|10382.1|10372.1|11
1621354910000|2021-05-18 16:21:50|10384.1|10374.1|10385.9|10375.9|10385.9|10375.9|10384.1|10374.1|6
1621354920000|2021-05-18 16:22:00|10386.5|10376.5|10388.6|10378.6|10388.6|10378.6|10386.5|10376.5|9
1621354930000|2021-05-18 16:22:10|10388.9|10378.9|10389.6|10379.6|10389.9|10379.9|10387|10377|17
1621354940000|2021-05-18 16:22:20|10389.8|10379.8|10389.8|10379.8|10391.8|10381.8|10389.4|10379.4|12
1621354950000|2021-05-18 16:22:30|10389.9|10379.9|10389.6|10379.6|10391.5|10381.5|10389.4|10379.4|12
1621354960000|2021-05-18 16:22:40|10388.9|10378.9|10390|10380|10390.6|10380.6|10388.8|10378.8|9
1621354970000|2021-05-18 16:22:50|10390.1|10380.1|10391.6|10381.6|10391.9|10381.9|10390.1|10380.1|13
1621354980000|2021-05-18 16:23:00|10391.5|10381.5|10391.4|10381.4|10392.1|10382.1|10391.4|10381.4|5
1621354990000|2021-05-18 16:23:10|10388.3|10378.3|10388.6|10378.6|10389.3|10379.3|10388.3|10378.3|6
1621355000000|2021-05-18 16:23:20|10388.8|10378.8|10390|10380|10390.4|10380.4|10388.8|10378.8|9
1621355010000|2021-05-18 16:23:30|10389.9|10379.9|10390|10380|10390|10380|10389.9|10379.9|2
1621355020000|2021-05-18 16:23:40|10390.4|10380.4|10389.9|10379.9|10390.4|10380.4|10389.9|10379.9|7
1621355030000|2021-05-18 16:23:50|10390|10380|10388.3|10378.3|10390|10380|10388.3|10378.3|5
1621355040000|2021-05-18 16:24:00|10388.4|10378.4|10387.9|10377.9|10389|10379|10387.9|10377.9|8
1621355050000|2021-05-18 16:24:10|10387.4|10377.4|10388.1|10378.1|10388.1|10378.1|10386.8|10376.8|8
1621355060000|2021-05-18 16:24:20|10388|10378|10386|10376|10388|10378|10385.9|10375.9|7
1621355070000|2021-05-18 16:24:30|10386.1|10376.1|10388|10378|10388.4|10378.4|10386.1|10376.1|10
1621355080000|2021-05-18 16:24:40|10387.6|10377.6|10386|10376|10387.6|10377.6|10386|10376|4
1621355090000|2021-05-18 16:24:50|10385.9|10375.9|10386.8|10376.8|10386.9|10376.9|10385.9|10375.9|5
1621355100000|2021-05-18 16:25:00|10387.1|10377.1|10385.9|10375.9|10388|10378|10385.9|10375.9|10
1621355120000|2021-05-18 16:25:20|10385.8|10375.8|10384.9|10374.9|10385.8|10375.8|10384.9|10374.9|2
1621355130000|2021-05-18 16:25:30|10385|10375|10386.8|10376.8|10386.9|10376.9|10385|10375|4
1621355140000|2021-05-18 16:25:40|10386.9|10376.9|10386.8|10376.8|10387.5|10377.5|10386.8|10376.8|6
1621355150000|2021-05-18 16:25:50|10387|10377|10386.9|10376.9|10387.5|10377.5|10386.3|10376.3|8
1621355160000|2021-05-18 16:26:00|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|1
1621355180000|2021-05-18 16:26:20|10386.1|10376.1|10388.9|10378.9|10389.3|10379.3|10386.1|10376.1|6
1621355190000|2021-05-18 16:26:30|10388.4|10378.4|10388.4|10378.4|10388.4|10378.4|10388.1|10378.1|3
1621355200000|2021-05-18 16:26:40|10388|10378|10388|10378|10388.3|10378.3|10387.5|10377.5|10
1621355210000|2021-05-18 16:26:50|10388.6|10378.6|10388.8|10378.8|10388.8|10378.8|10388.6|10378.6|2
1621355220000|2021-05-18 16:27:00|10389.1|10379.1|10389.4|10379.4|10389.4|10379.4|10389.1|10379.1|4
1621355230000|2021-05-18 16:27:10|10389.5|10379.5|10391.5|10381.5|10391.5|10381.5|10389.5|10379.5|10
1621355240000|2021-05-18 16:27:20|10391.1|10381.1|10391.3|10381.3|10391.5|10381.5|10391.1|10381.1|6
1621355250000|2021-05-18 16:27:30|10391.5|10381.5|10391.4|10381.4|10392|10382|10391.4|10381.4|4
1621355260000|2021-05-18 16:27:40|10390.9|10380.9|10391.8|10381.8|10391.8|10381.8|10390.9|10380.9|4
1621355270000|2021-05-18 16:27:50|10392|10382|10392.8|10382.8|10392.8|10382.8|10392|10382|3
1621355280000|2021-05-18 16:28:00|10392.9|10382.9|10392.9|10382.9|10393.1|10383.1|10392.8|10382.8|5
1621355290000|2021-05-18 16:28:10|10392.8|10382.8|10392.8|10382.8|10392.8|10382.8|10391.6|10381.6|8
1621355300000|2021-05-18 16:28:20|10392.5|10382.5|10393.9|10383.9|10394|10384|10391.9|10381.9|13
1621355310000|2021-05-18 16:28:30|10393.6|10383.6|10394.6|10384.6|10395.1|10385.1|10393.5|10383.5|9
1621355320000|2021-05-18 16:28:40|10394.9|10384.9|10394.9|10384.9|10395.4|10385.4|10394.6|10384.6|6
1621355330000|2021-05-18 16:28:50|10395.4|10385.4|10394.5|10384.5|10395.4|10385.4|10394.5|10384.5|2
1621355340000|2021-05-18 16:29:00|10395.1|10385.1|10395|10385|10395.1|10385.1|10393.9|10383.9|9
1621355350000|2021-05-18 16:29:10|10395.4|10385.4|10396.4|10386.4|10396.4|10386.4|10395.4|10385.4|7
1621355360000|2021-05-18 16:29:20|10397|10387|10399.8|10389.8|10400.1|10390.1|10396.9|10386.9|14
1621355370000|2021-05-18 16:29:30|10400.1|10390.1|10400.5|10390.5|10401|10391|10399.3|10389.3|11
1621355380000|2021-05-18 16:29:40|10400.1|10390.1|10400.3|10390.3|10402|10392|10400|10390|16
1621355390000|2021-05-18 16:29:50|10400.1|10390.1|10401.1|10391.1|10401.9|10391.9|10399.8|10389.8|15
1621355400000|2021-05-18 16:30:00|10401.3|10391.3|10401.6|10391.6|10402.3|10392.3|10401.3|10391.3|9
1621355410000|2021-05-18 16:30:10|10401.3|10391.3|10399|10389|10401.3|10391.3|10399|10389|6
1621355420000|2021-05-18 16:30:20|10399.4|10389.4|10399.8|10389.8|10399.8|10389.8|10399.4|10389.4|2
1621355430000|2021-05-18 16:30:30|10400|10390|10400.5|10390.5|10400.5|10390.5|10400|10390|5
1621355440000|2021-05-18 16:30:40|10401|10391|10401.5|10391.5|10401.6|10391.6|10400.9|10390.9|6
1621355450000|2021-05-18 16:30:50|10401.6|10391.6|10402.6|10392.6|10402.6|10392.6|10401.6|10391.6|5
1621355460000|2021-05-18 16:31:00|10402.4|10392.4|10403.5|10393.5|10404.6|10394.6|10402.4|10392.4|16
1621355470000|2021-05-18 16:31:10|10402.3|10392.3|10403.9|10393.9|10404.6|10394.6|10402.3|10392.3|9
1621355480000|2021-05-18 16:31:20|10403.4|10393.4|10404|10394|10404|10394|10403.4|10393.4|13
1621355490000|2021-05-18 16:31:30|10403.6|10393.6|10404.4|10394.4|10404.4|10394.4|10403.6|10393.6|5
1621355510000|2021-05-18 16:31:50|10403.9|10393.9|10404.4|10394.4|10404.4|10394.4|10403.5|10393.5|9
1621355520000|2021-05-18 16:32:00|10404.9|10394.9|10405.5|10395.5|10405.5|10395.5|10404.6|10394.6|6
1621355530000|2021-05-18 16:32:10|10405.4|10395.4|10406.3|10396.3|10406.6|10396.6|10405.3|10395.3|7
1621355540000|2021-05-18 16:32:20|10406.1|10396.1|10406.3|10396.3|10406.5|10396.5|10404.8|10394.8|6
1621355550000|2021-05-18 16:32:30|10406.5|10396.5|10406.3|10396.3|10406.5|10396.5|10406.3|10396.3|2
1621355560000|2021-05-18 16:32:40|10405.9|10395.9|10406.3|10396.3|10406.3|10396.3|10405.8|10395.8|3
1621355570000|2021-05-18 16:32:50|10406.5|10396.5|10407.3|10397.3|10407.4|10397.4|10406.5|10396.5|6
1621355580000|2021-05-18 16:33:00|10406.9|10396.9|10407.4|10397.4|10407.4|10397.4|10406.9|10396.9|2
1621355590000|2021-05-18 16:33:10|10406.9|10396.9|10406.9|10396.9|10406.9|10396.9|10406.9|10396.9|1
1621355600000|2021-05-18 16:33:20|10405.8|10395.8|10403.8|10393.8|10405.8|10395.8|10403.8|10393.8|5
1621355610000|2021-05-18 16:33:30|10404.4|10394.4|10404.6|10394.6|10404.8|10394.8|10404.4|10394.4|6
1621355620000|2021-05-18 16:33:40|10404.8|10394.8|10405.3|10395.3|10405.3|10395.3|10404.8|10394.8|2
1621355630000|2021-05-18 16:33:50|10404.6|10394.6|10405.3|10395.3|10405.3|10395.3|10404.6|10394.6|4
1621355640000|2021-05-18 16:34:00|10404.6|10394.6|10404.3|10394.3|10405.3|10395.3|10404.3|10394.3|8
1621355650000|2021-05-18 16:34:10|10404.1|10394.1|10403.4|10393.4|10404.1|10394.1|10402.8|10392.8|4
1621355670000|2021-05-18 16:34:30|10402.9|10392.9|10403.3|10393.3|10403.4|10393.4|10402.9|10392.9|5
1621355680000|2021-05-18 16:34:40|10403|10393|10403|10393|10403|10393|10403|10393|1
1621355690000|2021-05-18 16:34:50|10403.1|10393.1|10403.1|10393.1|10403.1|10393.1|10403.1|10393.1|1
1621355710000|2021-05-18 16:35:10|10402.9|10392.9|10401.4|10391.4|10402.9|10392.9|10401.1|10391.1|3
1621355720000|2021-05-18 16:35:20|10401.3|10391.3|10400.1|10390.1|10401.3|10391.3|10400.1|10390.1|8
1621355730000|2021-05-18 16:35:30|10400|10390|10399.6|10389.6|10400|10390|10399.6|10389.6|3
1621355740000|2021-05-18 16:35:40|10399.5|10389.5|10399.4|10389.4|10399.5|10389.5|10399.4|10389.4|2
1621355770000|2021-05-18 16:36:10|10399|10389|10397.1|10387.1|10399|10389|10397.1|10387.1|6
1621355780000|2021-05-18 16:36:20|10397|10387|10396.1|10386.1|10397|10387|10395.4|10385.4|10
1621355800000|2021-05-18 16:36:40|10395.9|10385.9|10394.6|10384.6|10395.9|10385.9|10394.6|10384.6|4
1621355810000|2021-05-18 16:36:50|10394.8|10384.8|10393.8|10383.8|10394.8|10384.8|10393.8|10383.8|7
1621355820000|2021-05-18 16:37:00|10394.1|10384.1|10396.9|10386.9|10396.9|10386.9|10394.1|10384.1|10
1621355830000|2021-05-18 16:37:10|10396.6|10386.6|10395.8|10385.8|10397|10387|10395.6|10385.6|7
1621355840000|2021-05-18 16:37:20|10395.1|10385.1|10395|10385|10395.6|10385.6|10395|10385|4
1621355850000|2021-05-18 16:37:30|10395.4|10385.4|10396.6|10386.6|10396.6|10386.6|10395.4|10385.4|5
1621355860000|2021-05-18 16:37:40|10396.9|10386.9|10397|10387|10397|10387|10396.9|10386.9|2
1621355870000|2021-05-18 16:37:50|10397.1|10387.1|10397|10387|10397.1|10387.1|10396.9|10386.9|4
1621355880000|2021-05-18 16:38:00|10397.1|10387.1|10397.1|10387.1|10397.5|10387.5|10397.1|10387.1|4
1621355890000|2021-05-18 16:38:10|10397.3|10387.3|10397.1|10387.1|10397.4|10387.4|10397.1|10387.1|4
1621355900000|2021-05-18 16:38:20|10397.3|10387.3|10397.1|10387.1|10397.5|10387.5|10396.9|10386.9|6
1621355910000|2021-05-18 16:38:30|10397.6|10387.6|10397.1|10387.1|10397.6|10387.6|10396.8|10386.8|4
1621355920000|2021-05-18 16:38:40|10397.3|10387.3|10397.1|10387.1|10397.3|10387.3|10397.1|10387.1|2
1621355930000|2021-05-18 16:38:50|10396.8|10386.8|10397.1|10387.1|10397.1|10387.1|10396.8|10386.8|4
1621355940000|2021-05-18 16:39:00|10396.9|10386.9|10397.4|10387.4|10397.4|10387.4|10396.9|10386.9|3
1621355960000|2021-05-18 16:39:20|10396.3|10386.3|10398.1|10388.1|10398.1|10388.1|10396.3|10386.3|5
1621355970000|2021-05-18 16:39:30|10398.5|10388.5|10398.4|10388.4|10399|10389|10398.4|10388.4|6
1621355980000|2021-05-18 16:39:40|10398|10388|10398.5|10388.5|10398.5|10388.5|10398|10388|4
1621355990000|2021-05-18 16:39:50|10398.1|10388.1|10400.6|10390.6|10400.6|10390.6|10398.1|10388.1|7
1621356000000|2021-05-18 16:40:00|10400.8|10390.8|10400.9|10390.9|10400.9|10390.9|10400.8|10390.8|2
1621356010000|2021-05-18 16:40:10|10401.4|10391.4|10401|10391|10401.6|10391.6|10401|10391|7
1621356020000|2021-05-18 16:40:20|10400.6|10390.6|10405.5|10395.5|10406.3|10396.3|10400.6|10390.6|16
1621356030000|2021-05-18 16:40:30|10405.9|10395.9|10406.6|10396.6|10406.6|10396.6|10405.9|10395.9|3
1621356040000|2021-05-18 16:40:40|10406.8|10396.8|10406|10396|10406.8|10396.8|10405.9|10395.9|6
1621356060000|2021-05-18 16:41:00|10406.1|10396.1|10408.5|10398.5|10409|10399|10406.1|10396.1|9
1621356070000|2021-05-18 16:41:10|10408.6|10398.6|10410.3|10400.3|10410.4|10400.4|10408.6|10398.6|11
1621356080000|2021-05-18 16:41:20|10410.1|10400.1|10410.3|10400.3|10411|10401|10410.1|10400.1|11
1621356090000|2021-05-18 16:41:30|10410.8|10400.8|10410.3|10400.3|10410.8|10400.8|10410.3|10400.3|2
1621356100000|2021-05-18 16:41:40|10410.4|10400.4|10410.4|10400.4|10411.3|10401.3|10410.4|10400.4|7
1621356110000|2021-05-18 16:41:50|10410.3|10400.3|10410.5|10400.5|10411|10401|10410.3|10400.3|6
1621356120000|2021-05-18 16:42:00|10411|10401|10414.1|10404.1|10414.1|10404.1|10411|10401|12
1621356130000|2021-05-18 16:42:10|10415|10405|10415.3|10405.3|10415.5|10405.5|10415|10405|3
1621356140000|2021-05-18 16:42:20|10414.8|10404.8|10414.3|10404.3|10414.8|10404.8|10414.3|10404.3|9
1621356150000|2021-05-18 16:42:30|10414.4|10404.4|10413.4|10403.4|10414.8|10404.8|10413.4|10403.4|7
1621356160000|2021-05-18 16:42:40|10413.5|10403.5|10414|10404|10414|10404|10413.4|10403.4|7
1621356180000|2021-05-18 16:43:00|10413.9|10403.9|10414|10404|10414|10404|10413.5|10403.5|4
1621356190000|2021-05-18 16:43:10|10413.5|10403.5|10413|10403|10413.5|10403.5|10413|10403|5
1621356200000|2021-05-18 16:43:20|10412.8|10402.8|10412.5|10402.5|10412.8|10402.8|10412.5|10402.5|2
1621356210000|2021-05-18 16:43:30|10412.3|10402.3|10412.5|10402.5|10412.5|10402.5|10411.9|10401.9|4
1621356220000|2021-05-18 16:43:40|10413.9|10403.9|10413.6|10403.6|10413.9|10403.9|10412.8|10402.8|8
1621356230000|2021-05-18 16:43:50|10413.4|10403.4|10413.3|10403.3|10413.4|10403.4|10412.8|10402.8|4
1621356240000|2021-05-18 16:44:00|10412.8|10402.8|10414.1|10404.1|10414.1|10404.1|10412.8|10402.8|5
1621356250000|2021-05-18 16:44:10|10414.5|10404.5|10414.5|10404.5|10414.5|10404.5|10414.5|10404.5|1
1621356260000|2021-05-18 16:44:20|10414.1|10404.1|10414|10404|10414.1|10404.1|10413.5|10403.5|7
1621356280000|2021-05-18 16:44:40|10414.1|10404.1|10414.1|10404.1|10414.1|10404.1|10414.1|10404.1|1
1621356290000|2021-05-18 16:44:50|10413.9|10403.9|10413.4|10403.4|10413.9|10403.9|10413.1|10403.1|7
1621356300000|2021-05-18 16:45:00|10413.1|10403.1|10414.1|10404.1|10414.1|10404.1|10413.1|10403.1|10
1621356310000|2021-05-18 16:45:10|10413.9|10403.9|10413.4|10403.4|10413.9|10403.9|10413.4|10403.4|3
1621356330000|2021-05-18 16:45:30|10412.3|10402.3|10411|10401|10412.3|10402.3|10411|10401|4
1621356340000|2021-05-18 16:45:40|10410.9|10400.9|10410.6|10400.6|10410.9|10400.9|10410.6|10400.6|2
1621356360000|2021-05-18 16:46:00|10410.8|10400.8|10413.4|10403.4|10413.4|10403.4|10410.8|10400.8|6
1621356370000|2021-05-18 16:46:10|10413.6|10403.6|10413.9|10403.9|10413.9|10403.9|10413.6|10403.6|2
1621356380000|2021-05-18 16:46:20|10414|10404|10415.6|10405.6|10415.6|10405.6|10414|10404|7
1621356390000|2021-05-18 16:46:30|10415.5|10405.5|10415.1|10405.1|10415.5|10405.5|10415.1|10405.1|2
1621356400000|2021-05-18 16:46:40|10415.4|10405.4|10414.9|10404.9|10415.4|10405.4|10414.4|10404.4|5
1621356410000|2021-05-18 16:46:50|10414|10404|10413.9|10403.9|10414|10404|10413.9|10403.9|2
1621356420000|2021-05-18 16:47:00|10413.6|10403.6|10413.5|10403.5|10414|10404|10413.3|10403.3|7
1621356430000|2021-05-18 16:47:10|10413.6|10403.6|10414.3|10404.3|10414.8|10404.8|10413.3|10403.3|11
1621356450000|2021-05-18 16:47:30|10414|10404|10413.5|10403.5|10414|10404|10413.1|10403.1|6
1621356460000|2021-05-18 16:47:40|10412|10402|10412.3|10402.3|10412.4|10402.4|10412|10402|4
1621356470000|2021-05-18 16:47:50|10412.4|10402.4|10410.6|10400.6|10412.4|10402.4|10410.6|10400.6|4
1621356490000|2021-05-18 16:48:10|10409.8|10399.8|10409.8|10399.8|10410|10400|10409.8|10399.8|3
1621356500000|2021-05-18 16:48:20|10409.9|10399.9|10409.6|10399.6|10409.9|10399.9|10409.6|10399.6|2
1621356510000|2021-05-18 16:48:30|10408.9|10398.9|10409.8|10399.8|10409.8|10399.8|10408.9|10398.9|2
1621356570000|2021-05-18 16:49:30|10409.6|10399.6|10408.6|10398.6|10409.6|10399.6|10408.6|10398.6|2
1621356580000|2021-05-18 16:49:40|10408.3|10398.3|10408.8|10398.8|10408.8|10398.8|10408.3|10398.3|3
1621356590000|2021-05-18 16:49:50|10409.1|10399.1|10408.9|10398.9|10409.1|10399.1|10408.9|10398.9|2
1621356600000|2021-05-18 16:50:00|10409.1|10399.1|10410.4|10400.4|10410.4|10400.4|10409.1|10399.1|4
1621356610000|2021-05-18 16:50:10|10409.8|10399.8|10411.4|10401.4|10411.4|10401.4|10409.8|10399.8|2
1621356630000|2021-05-18 16:50:30|10411.8|10401.8|10413.1|10403.1|10413.1|10403.1|10411.8|10401.8|4
1621356640000|2021-05-18 16:50:40|10413|10403|10412.5|10402.5|10413|10403|10412.5|10402.5|7
1621356650000|2021-05-18 16:50:50|10412|10402|10412|10402|10412|10402|10412|10402|1
1621356660000|2021-05-18 16:51:00|10411.9|10401.9|10411.6|10401.6|10411.9|10401.9|10411.6|10401.6|2
1621356690000|2021-05-18 16:51:30|10411.8|10401.8|10412.3|10402.3|10412.3|10402.3|10411.8|10401.8|2
1621356700000|2021-05-18 16:51:40|10412.4|10402.4|10412.1|10402.1|10414.1|10404.1|10411.9|10401.9|9
1621356710000|2021-05-18 16:51:50|10412.3|10402.3|10413.1|10403.1|10413.6|10403.6|10412.3|10402.3|9
1621356720000|2021-05-18 16:52:00|10412.5|10402.5|10410.5|10400.5|10413|10403|10410.5|10400.5|5
1621356730000|2021-05-18 16:52:10|10410.4|10400.4|10411.6|10401.6|10411.6|10401.6|10410.4|10400.4|4
1621356740000|2021-05-18 16:52:20|10411.5|10401.5|10412.4|10402.4|10412.4|10402.4|10411.5|10401.5|4
1621356750000|2021-05-18 16:52:30|10412.6|10402.6|10412|10402|10412.9|10402.9|10412|10402|4
1621356780000|2021-05-18 16:53:00|10412.1|10402.1|10412|10402|10412.8|10402.8|10411.8|10401.8|6
1621356790000|2021-05-18 16:53:10|10411.9|10401.9|10410.9|10400.9|10411.9|10401.9|10410.9|10400.9|3
1621356830000|2021-05-18 16:53:50|10411|10401|10412.4|10402.4|10413.1|10403.1|10411|10401|7
1621356840000|2021-05-18 16:54:00|10412.3|10402.3|10412.3|10402.3|10412.3|10402.3|10412.1|10402.1|3
1621356870000|2021-05-18 16:54:30|10411.9|10401.9|10411.6|10401.6|10411.9|10401.9|10411.1|10401.1|3
1621356880000|2021-05-18 16:54:40|10412|10402|10410.9|10400.9|10412|10402|10410.9|10400.9|3
1621356890000|2021-05-18 16:54:50|10411|10401|10410.6|10400.6|10411.4|10401.4|10410.6|10400.6|4
1621356900000|2021-05-18 16:55:00|10410.9|10400.9|10411.1|10401.1|10411.1|10401.1|10410.9|10400.9|2
1621356910000|2021-05-18 16:55:10|10411.6|10401.6|10412.1|10402.1|10412.1|10402.1|10411.6|10401.6|3
1621356920000|2021-05-18 16:55:20|10412.3|10402.3|10412|10402|10413|10403|10411.6|10401.6|5
1621356930000|2021-05-18 16:55:30|10411.8|10401.8|10412.3|10402.3|10412.3|10402.3|10411.8|10401.8|2
1621356960000|2021-05-18 16:56:00|10411.6|10401.6|10411.4|10401.4|10411.6|10401.6|10411.4|10401.4|2
1621356980000|2021-05-18 16:56:20|10411.1|10401.1|10411.1|10401.1|10411.1|10401.1|10411.1|10401.1|1
1621357010000|2021-05-18 16:56:50|10410.9|10400.9|10410.8|10400.8|10410.9|10400.9|10410.8|10400.8|2
1621357020000|2021-05-18 16:57:00|10410.9|10400.9|10412.5|10402.5|10412.8|10402.8|10410.9|10400.9|9
1621357030000|2021-05-18 16:57:10|10412.8|10402.8|10413|10403|10413.3|10403.3|10412.8|10402.8|3
1621357040000|2021-05-18 16:57:20|10413.3|10403.3|10413.8|10403.8|10414.4|10404.4|10413.3|10403.3|7
1621357050000|2021-05-18 16:57:30|10413.5|10403.5|10413|10403|10413.5|10403.5|10412.9|10402.9|7
1621357060000|2021-05-18 16:57:40|10412.6|10402.6|10412.6|10402.6|10412.6|10402.6|10412.6|10402.6|1
1621357070000|2021-05-18 16:57:50|10412.8|10402.8|10413.3|10403.3|10413.5|10403.5|10412.8|10402.8|8
1621357080000|2021-05-18 16:58:00|10413|10403|10411.5|10401.5|10413|10403|10411.5|10401.5|6
1621357110000|2021-05-18 16:58:30|10412.4|10402.4|10413.3|10403.3|10414|10404|10412.4|10402.4|9
1621357120000|2021-05-18 16:58:40|10413.5|10403.5|10412.5|10402.5|10413.5|10403.5|10412.5|10402.5|4
1621357130000|2021-05-18 16:58:50|10411.6|10401.6|10410.9|10400.9|10411.6|10401.6|10410.9|10400.9|2
1621357140000|2021-05-18 16:59:00|10411.3|10401.3|10411.6|10401.6|10412.3|10402.3|10410.9|10400.9|18
1621357150000|2021-05-18 16:59:10|10411.4|10401.4|10408.6|10398.6|10411.4|10401.4|10408.1|10398.1|9
1621357160000|2021-05-18 16:59:20|10408.4|10398.4|10409.1|10399.1|10409.8|10399.8|10408.3|10398.3|15
1621382520000|2021-05-19 00:02:00|10369.4|10359.4|10369.4|10359.4|10369.4|10359.4|10369.4|10359.4|1
1621382530000|2021-05-19 00:02:10|10369|10359|10369.1|10359.1|10369.1|10359.1|10368.9|10358.9|3
1621382560000|2021-05-19 00:02:40|10369.3|10359.3|10369.3|10359.3|10369.3|10359.3|10369.3|10359.3|1
1621382570000|2021-05-19 00:02:50|10369.9|10359.9|10369.3|10359.3|10369.9|10359.9|10369.3|10359.3|2
1621382610000|2021-05-19 00:03:30|10369.1|10359.1|10368.8|10358.8|10369.1|10359.1|10368.8|10358.8|2
1621382620000|2021-05-19 00:03:40|10363.4|10353.4|10363.4|10353.4|10363.4|10353.4|10363.4|10353.4|1
1621382630000|2021-05-19 00:03:50|10363.1|10353.1|10363.1|10353.1|10363.1|10353.1|10363.1|10353.1|1
1621382640000|2021-05-19 00:04:00|10362.9|10352.9|10348|10338|10363.1|10353.1|10348|10338|9
1621382650000|2021-05-19 00:04:10|10350.1|10340.1|10350.8|10340.8|10350.8|10340.8|10350.1|10340.1|2
1621382660000|2021-05-19 00:04:20|10351.6|10341.6|10354.6|10344.6|10354.6|10344.6|10351.6|10341.6|8
1621382670000|2021-05-19 00:04:30|10354.8|10344.8|10354.5|10344.5|10355.6|10345.6|10354.3|10344.3|7
1621382680000|2021-05-19 00:04:40|10354.6|10344.6|10354.4|10344.4|10354.6|10344.6|10354.4|10344.4|2
1621382690000|2021-05-19 00:04:50|10354.6|10344.6|10355.1|10345.1|10355.1|10345.1|10354.6|10344.6|5
1621382700000|2021-05-19 00:05:00|10354.9|10344.9|10352.1|10342.1|10354.9|10344.9|10352|10342|6
1621382730000|2021-05-19 00:05:30|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|1
1621382740000|2021-05-19 00:05:40|10353.1|10343.1|10355.9|10345.9|10356.1|10346.1|10353.1|10343.1|4
1621382750000|2021-05-19 00:05:50|10355.8|10345.8|10356|10346|10356|10346|10355.8|10345.8|6
1621382760000|2021-05-19 00:06:00|10356.6|10346.6|10356.9|10346.9|10356.9|10346.9|10356.6|10346.6|2
1621382770000|2021-05-19 00:06:10|10357.1|10347.1|10357.1|10347.1|10357.1|10347.1|10356.9|10346.9|5
1621382790000|2021-05-19 00:06:30|10356.9|10346.9|10356.9|10346.9|10356.9|10346.9|10356.9|10346.9|1
1621382800000|2021-05-19 00:06:40|10357.6|10347.6|10360.6|10350.6|10360.6|10350.6|10357.6|10347.6|4
1621382810000|2021-05-19 00:06:50|10360.4|10350.4|10362.9|10352.9|10362.9|10352.9|10360.4|10350.4|9
1621382820000|2021-05-19 00:07:00|10363.1|10353.1|10364.4|10354.4|10364.4|10354.4|10363.1|10353.1|2
1621382830000|2021-05-19 00:07:10|10363.9|10353.9|10363.9|10353.9|10363.9|10353.9|10363.9|10353.9|1
1621382840000|2021-05-19 00:07:20|10364.1|10354.1|10361.6|10351.6|10364.1|10354.1|10361.6|10351.6|3
1621382850000|2021-05-19 00:07:30|10361.1|10351.1|10361.1|10351.1|10361.1|10351.1|10361.1|10351.1|1
1621382860000|2021-05-19 00:07:40|10361.4|10351.4|10362.4|10352.4|10362.4|10352.4|10361.4|10351.4|3
1621382870000|2021-05-19 00:07:50|10362.3|10352.3|10361.4|10351.4|10362.3|10352.3|10361.4|10351.4|3
1621382880000|2021-05-19 00:08:00|10361.6|10351.6|10363.1|10353.1|10364|10354|10361.6|10351.6|6
1621382890000|2021-05-19 00:08:10|10363|10353|10363.8|10353.8|10363.8|10353.8|10363|10353|4
1621382900000|2021-05-19 00:08:20|10364|10354|10364|10354|10364|10354|10364|10354|1
1621382910000|2021-05-19 00:08:30|10364.8|10354.8|10363.8|10353.8|10366.4|10356.4|10363.8|10353.8|7
1621382920000|2021-05-19 00:08:40|10363.6|10353.6|10365.4|10355.4|10365.8|10355.8|10363.4|10353.4|6
1621382930000|2021-05-19 00:08:50|10365.6|10355.6|10364.4|10354.4|10365.6|10355.6|10364.1|10354.1|3
1621382940000|2021-05-19 00:09:00|10363.9|10353.9|10362.4|10352.4|10363.9|10353.9|10361.9|10351.9|5
1621382950000|2021-05-19 00:09:10|10362.6|10352.6|10363.4|10353.4|10363.4|10353.4|10362.4|10352.4|5
1621382960000|2021-05-19 00:09:20|10363.3|10353.3|10363.1|10353.1|10363.3|10353.3|10363|10353|3
1621382970000|2021-05-19 00:09:30|10363.4|10353.4|10363.9|10353.9|10363.9|10353.9|10363.4|10353.4|3
1621382980000|2021-05-19 00:09:40|10364.4|10354.4|10366.3|10356.3|10366.3|10356.3|10364.4|10354.4|3
1621382990000|2021-05-19 00:09:50|10366.1|10356.1|10366|10356|10366.1|10356.1|10365.9|10355.9|3
1621383000000|2021-05-19 00:10:00|10366.4|10356.4|10366.3|10356.3|10367.5|10357.5|10366|10356|7
1621383010000|2021-05-19 00:10:10|10366.1|10356.1|10364.4|10354.4|10366.1|10356.1|10364.4|10354.4|3
1621383020000|2021-05-19 00:10:20|10364.6|10354.6|10366.4|10356.4|10366.9|10356.9|10364.6|10354.6|7
1621383030000|2021-05-19 00:10:30|10366.5|10356.5|10366.5|10356.5|10367|10357|10366.5|10356.5|3
1621383040000|2021-05-19 00:10:40|10366.4|10356.4|10367.4|10357.4|10367.9|10357.9|10366.3|10356.3|9
1621383050000|2021-05-19 00:10:50|10367.1|10357.1|10366.1|10356.1|10367.1|10357.1|10366.1|10356.1|3
1621383060000|2021-05-19 00:11:00|10366.3|10356.3|10366.8|10356.8|10366.8|10356.8|10366.3|10356.3|4
1621383070000|2021-05-19 00:11:10|10366.9|10356.9|10367.6|10357.6|10367.6|10357.6|10366.9|10356.9|2
1621383090000|2021-05-19 00:11:30|10367.9|10357.9|10369.9|10359.9|10369.9|10359.9|10367.9|10357.9|4
1621383100000|2021-05-19 00:11:40|10370.6|10360.6|10371.9|10361.9|10371.9|10361.9|10370.6|10360.6|6
1621383110000|2021-05-19 00:11:50|10372.1|10362.1|10371.1|10361.1|10373.3|10363.3|10371.1|10361.1|6
1621383120000|2021-05-19 00:12:00|10370.6|10360.6|10371.1|10361.1|10371.1|10361.1|10370.3|10360.3|6
1621383130000|2021-05-19 00:12:10|10371.4|10361.4|10372.9|10362.9|10372.9|10362.9|10371.4|10361.4|8
1621383140000|2021-05-19 00:12:20|10373.4|10363.4|10371.6|10361.6|10373.4|10363.4|10371.6|10361.6|5
1621383150000|2021-05-19 00:12:30|10372.4|10362.4|10370.4|10360.4|10372.4|10362.4|10370.4|10360.4|6
1621383160000|2021-05-19 00:12:40|10370.9|10360.9|10369.9|10359.9|10371.1|10361.1|10369.9|10359.9|6
1621383180000|2021-05-19 00:13:00|10370|10360|10370.4|10360.4|10371.6|10361.6|10370|10360|5
1621383200000|2021-05-19 00:13:20|10369.4|10359.4|10369.9|10359.9|10370.1|10360.1|10369.4|10359.4|4
1621383210000|2021-05-19 00:13:30|10370|10360|10370|10360|10370|10360|10370|10360|1
1621383220000|2021-05-19 00:13:40|10370.4|10360.4|10371.1|10361.1|10371.1|10361.1|10370.4|10360.4|2
1621383240000|2021-05-19 00:14:00|10371.3|10361.3|10372.4|10362.4|10372.4|10362.4|10371.3|10361.3|3
1621383250000|2021-05-19 00:14:10|10372.9|10362.9|10372.4|10362.4|10372.9|10362.9|10372.4|10362.4|2
1621383260000|2021-05-19 00:14:20|10372.1|10362.1|10372.5|10362.5|10372.5|10362.5|10371.6|10361.6|5
1621383270000|2021-05-19 00:14:30|10372.1|10362.1|10372.1|10362.1|10372.1|10362.1|10372.1|10362.1|1
1621383290000|2021-05-19 00:14:50|10371.6|10361.6|10371.6|10361.6|10371.6|10361.6|10371.6|10361.6|1
1621383300000|2021-05-19 00:15:00|10371.1|10361.1|10370.4|10360.4|10371.1|10361.1|10370.4|10360.4|2
1621383310000|2021-05-19 00:15:10|10369.9|10359.9|10369.3|10359.3|10369.9|10359.9|10369.3|10359.3|2
1621383320000|2021-05-19 00:15:20|10368.4|10358.4|10368.9|10358.9|10368.9|10358.9|10368.3|10358.3|3
1621383330000|2021-05-19 00:15:30|10368.4|10358.4|10368.1|10358.1|10368.4|10358.4|10368.1|10358.1|2
1621383340000|2021-05-19 00:15:40|10367.9|10357.9|10367.4|10357.4|10367.9|10357.9|10366.9|10356.9|6
1621383360000|2021-05-19 00:16:00|10367.9|10357.9|10367.9|10357.9|10368.6|10358.6|10367.9|10357.9|4
1621383370000|2021-05-19 00:16:10|10368.3|10358.3|10369.6|10359.6|10369.8|10359.8|10368.3|10358.3|9
1621383380000|2021-05-19 00:16:20|10368.9|10358.9|10368.9|10358.9|10368.9|10358.9|10368.9|10358.9|1
1621383390000|2021-05-19 00:16:30|10369.4|10359.4|10369.4|10359.4|10369.4|10359.4|10369.4|10359.4|1
1621383400000|2021-05-19 00:16:40|10369.6|10359.6|10369.9|10359.9|10369.9|10359.9|10369.6|10359.6|2
1621383410000|2021-05-19 00:16:50|10370.1|10360.1|10368|10358|10370.1|10360.1|10368|10358|6
1621383420000|2021-05-19 00:17:00|10368.3|10358.3|10369.9|10359.9|10370|10360|10368.3|10358.3|4
1621383430000|2021-05-19 00:17:10|10370|10360|10369.9|10359.9|10370|10360|10369.9|10359.9|2
1621383440000|2021-05-19 00:17:20|10369.6|10359.6|10369.4|10359.4|10369.6|10359.6|10369.4|10359.4|2
1621383450000|2021-05-19 00:17:30|10369.1|10359.1|10368.9|10358.9|10369.1|10359.1|10368.4|10358.4|3
1621383460000|2021-05-19 00:17:40|10369.3|10359.3|10370.8|10360.8|10371|10361|10369.3|10359.3|4
1621383470000|2021-05-19 00:17:50|10370.6|10360.6|10369.9|10359.9|10370.6|10360.6|10369.9|10359.9|3
1621383490000|2021-05-19 00:18:10|10369.6|10359.6|10369.1|10359.1|10369.6|10359.6|10369.1|10359.1|2
1621383540000|2021-05-19 00:19:00|10369.8|10359.8|10370.9|10360.9|10370.9|10360.9|10369.8|10359.8|4
1621383550000|2021-05-19 00:19:10|10370.6|10360.6|10369.9|10359.9|10370.6|10360.6|10369.8|10359.8|4
1621383560000|2021-05-19 00:19:20|10370.1|10360.1|10370.9|10360.9|10370.9|10360.9|10370.1|10360.1|4
1621383570000|2021-05-19 00:19:30|10370.6|10360.6|10369.1|10359.1|10370.6|10360.6|10369.1|10359.1|4
1621383580000|2021-05-19 00:19:40|10369|10359|10369|10359|10369|10359|10369|10359|1
1621383590000|2021-05-19 00:19:50|10367.9|10357.9|10368.1|10358.1|10368.5|10358.5|10367.6|10357.6|5
1621383600000|2021-05-19 00:20:00|10368.3|10358.3|10369.4|10359.4|10369.4|10359.4|10368.3|10358.3|2
1621383610000|2021-05-19 00:20:10|10369.1|10359.1|10369.3|10359.3|10369.3|10359.3|10368.1|10358.1|6
1621383620000|2021-05-19 00:20:20|10368.9|10358.9|10368.5|10358.5|10368.9|10358.9|10368.4|10358.4|3
1621383630000|2021-05-19 00:20:30|10368.6|10358.6|10371.4|10361.4|10371.4|10361.4|10368.6|10358.6|6
1621383640000|2021-05-19 00:20:40|10371.1|10361.1|10371.1|10361.1|10371.1|10361.1|10371.1|10361.1|1
1621383660000|2021-05-19 00:21:00|10371.4|10361.4|10373.4|10363.4|10373.4|10363.4|10371.4|10361.4|6
1621383670000|2021-05-19 00:21:10|10373.1|10363.1|10373.1|10363.1|10373.1|10363.1|10373.1|10363.1|1
1621383680000|2021-05-19 00:21:20|10373.4|10363.4|10374.1|10364.1|10374.1|10364.1|10373.4|10363.4|3
1621383690000|2021-05-19 00:21:30|10373.8|10363.8|10373.1|10363.1|10373.8|10363.8|10373.1|10363.1|2
1621383700000|2021-05-19 00:21:40|10373.4|10363.4|10374.1|10364.1|10374.1|10364.1|10373.4|10363.4|2
1621383710000|2021-05-19 00:21:50|10373.9|10363.9|10374.3|10364.3|10374.6|10364.6|10373.1|10363.1|7
1621383720000|2021-05-19 00:22:00|10374.4|10364.4|10373.6|10363.6|10374.4|10364.4|10372.9|10362.9|14
1621383730000|2021-05-19 00:22:10|10373.9|10363.9|10374.1|10364.1|10374.1|10364.1|10373.9|10363.9|6
1621383740000|2021-05-19 00:22:20|10374.4|10364.4|10374.5|10364.5|10374.5|10364.5|10374.4|10364.4|2
1621383750000|2021-05-19 00:22:30|10372.9|10362.9|10372.9|10362.9|10373.9|10363.9|10372.9|10362.9|4
1621383760000|2021-05-19 00:22:40|10373.4|10363.4|10373.9|10363.9|10373.9|10363.9|10373.4|10363.4|4
1621383770000|2021-05-19 00:22:50|10373.6|10363.6|10373.9|10363.9|10373.9|10363.9|10373.6|10363.6|2
1621383780000|2021-05-19 00:23:00|10374.1|10364.1|10374.1|10364.1|10374.1|10364.1|10373.9|10363.9|7
1621383790000|2021-05-19 00:23:10|10373.9|10363.9|10373.3|10363.3|10373.9|10363.9|10373.3|10363.3|4
1621383800000|2021-05-19 00:23:20|10373.4|10363.4|10373.4|10363.4|10373.6|10363.6|10373.4|10363.4|4
1621383810000|2021-05-19 00:23:30|10373.8|10363.8|10373.4|10363.4|10373.8|10363.8|10373.1|10363.1|3
1621383820000|2021-05-19 00:23:40|10373.1|10363.1|10373.1|10363.1|10373.1|10363.1|10373.1|10363.1|1
1621383830000|2021-05-19 00:23:50|10372.9|10362.9|10372|10362|10372.9|10362.9|10372|10362|2
1621383840000|2021-05-19 00:24:00|10372.1|10362.1|10372.6|10362.6|10372.6|10362.6|10372.1|10362.1|3
1621383850000|2021-05-19 00:24:10|10372.4|10362.4|10372.4|10362.4|10372.4|10362.4|10372.4|10362.4|1
1621383860000|2021-05-19 00:24:20|10372.6|10362.6|10372.5|10362.5|10372.6|10362.6|10372.5|10362.5|2
1621383870000|2021-05-19 00:24:30|10372.6|10362.6|10372.6|10362.6|10373|10363|10372.6|10362.6|4
1621383880000|2021-05-19 00:24:40|10372.4|10362.4|10372.4|10362.4|10372.4|10362.4|10372.4|10362.4|1
1621383900000|2021-05-19 00:25:00|10372.6|10362.6|10374.1|10364.1|10374.1|10364.1|10372.4|10362.4|13
1621383910000|2021-05-19 00:25:10|10373.9|10363.9|10372.6|10362.6|10374.1|10364.1|10372.6|10362.6|5
1621383920000|2021-05-19 00:25:20|10372.4|10362.4|10372.6|10362.6|10372.6|10362.6|10372.3|10362.3|4
1621383930000|2021-05-19 00:25:30|10372.5|10362.5|10372.6|10362.6|10372.6|10362.6|10372.5|10362.5|2
1621383940000|2021-05-19 00:25:40|10372.5|10362.5|10373.1|10363.1|10373.1|10363.1|10372.5|10362.5|2
1621383950000|2021-05-19 00:25:50|10372.6|10362.6|10372.6|10362.6|10373.1|10363.1|10372.6|10362.6|9
1621383960000|2021-05-19 00:26:00|10373.1|10363.1|10372.5|10362.5|10373.1|10363.1|10372.5|10362.5|5
1621383970000|2021-05-19 00:26:10|10372.6|10362.6|10372.6|10362.6|10372.6|10362.6|10372.6|10362.6|1
1621384000000|2021-05-19 00:26:40|10372.9|10362.9|10373.4|10363.4|10373.4|10363.4|10372.9|10362.9|2
1621384020000|2021-05-19 00:27:00|10373.3|10363.3|10372.6|10362.6|10373.3|10363.3|10372.6|10362.6|2
1621384030000|2021-05-19 00:27:10|10372.4|10362.4|10372.3|10362.3|10372.4|10362.4|10372.3|10362.3|2
1621384050000|2021-05-19 00:27:30|10372.4|10362.4|10372.3|10362.3|10372.4|10362.4|10372.3|10362.3|2
1621384060000|2021-05-19 00:27:40|10372.9|10362.9|10374|10364|10374|10364|10372.3|10362.3|7
1621384070000|2021-05-19 00:27:50|10373.4|10363.4|10373.1|10363.1|10373.4|10363.4|10372.8|10362.8|6
1621384080000|2021-05-19 00:28:00|10373.4|10363.4|10372.6|10362.6|10373.8|10363.8|10372.6|10362.6|4
1621384090000|2021-05-19 00:28:10|10372.9|10362.9|10373.3|10363.3|10373.3|10363.3|10372.6|10362.6|3
1621384100000|2021-05-19 00:28:20|10372.6|10362.6|10374.5|10364.5|10374.5|10364.5|10372.6|10362.6|4
1621384110000|2021-05-19 00:28:30|10374.1|10364.1|10374|10364|10374.8|10364.8|10374|10364|4
1621384120000|2021-05-19 00:28:40|10373.6|10363.6|10373.5|10363.5|10374.3|10364.3|10373.1|10363.1|7
1621384130000|2021-05-19 00:28:50|10373.9|10363.9|10373.9|10363.9|10373.9|10363.9|10373.9|10363.9|1
1621384140000|2021-05-19 00:29:00|10374.4|10364.4|10376.4|10366.4|10376.4|10366.4|10374.4|10364.4|2
1621384170000|2021-05-19 00:29:30|10376.6|10366.6|10376.6|10366.6|10376.6|10366.6|10376.6|10366.6|1
1621384180000|2021-05-19 00:29:40|10376.5|10366.5|10376.1|10366.1|10376.5|10366.5|10376.1|10366.1|4
1621384190000|2021-05-19 00:29:50|10376.3|10366.3|10376.4|10366.4|10376.4|10366.4|10376.3|10366.3|2
1621384200000|2021-05-19 00:30:00|10376.6|10366.6|10376.5|10366.5|10376.9|10366.9|10376.3|10366.3|8
1621384210000|2021-05-19 00:30:10|10376.3|10366.3|10376.5|10366.5|10376.5|10366.5|10376.3|10366.3|2
1621384220000|2021-05-19 00:30:20|10376.6|10366.6|10377|10367|10377|10367|10376.6|10366.6|2
1621384240000|2021-05-19 00:30:40|10377.6|10367.6|10377.4|10367.4|10378|10368|10377.4|10367.4|4
1621384250000|2021-05-19 00:30:50|10377.9|10367.9|10379|10369|10379|10369|10377.9|10367.9|3
1621384260000|2021-05-19 00:31:00|10378.9|10368.9|10378.8|10368.8|10378.9|10368.9|10377.9|10367.9|7
1621384270000|2021-05-19 00:31:10|10378.9|10368.9|10378.8|10368.8|10379.1|10369.1|10378.8|10368.8|5
1621384280000|2021-05-19 00:31:20|10378.4|10368.4|10378.4|10368.4|10378.4|10368.4|10378.4|10368.4|1
1621384290000|2021-05-19 00:31:30|10378|10368|10378.5|10368.5|10378.5|10368.5|10378|10368|5
1621384300000|2021-05-19 00:31:40|10378.8|10368.8|10378.6|10368.6|10379|10369|10378.6|10368.6|6
1621384310000|2021-05-19 00:31:50|10378.9|10368.9|10379.4|10369.4|10379.4|10369.4|10378.9|10368.9|3
1621384320000|2021-05-19 00:32:00|10379.1|10369.1|10378.5|10368.5|10379.1|10369.1|10378.5|10368.5|3
1621384330000|2021-05-19 00:32:10|10378.8|10368.8|10377.9|10367.9|10379|10369|10377.9|10367.9|6
1621384340000|2021-05-19 00:32:20|10378.1|10368.1|10378.1|10368.1|10378.1|10368.1|10378.1|10368.1|1
1621384350000|2021-05-19 00:32:30|10377.9|10367.9|10376|10366|10377.9|10367.9|10375.8|10365.8|4
1621384360000|2021-05-19 00:32:40|10375.8|10365.8|10377|10367|10377.8|10367.8|10375.8|10365.8|7
1621384370000|2021-05-19 00:32:50|10376.4|10366.4|10376.9|10366.9|10377.8|10367.8|10376.4|10366.4|6
1621384380000|2021-05-19 00:33:00|10376.8|10366.8|10376.6|10366.6|10376.8|10366.8|10376.6|10366.6|2
1621384390000|2021-05-19 00:33:10|10376.1|10366.1|10377|10367|10377|10367|10375.9|10365.9|6
1621384400000|2021-05-19 00:33:20|10376.9|10366.9|10377.4|10367.4|10378.1|10368.1|10376.4|10366.4|6
1621384410000|2021-05-19 00:33:30|10376.9|10366.9|10376.3|10366.3|10376.9|10366.9|10376.3|10366.3|2
1621384430000|2021-05-19 00:33:50|10376.6|10366.6|10376.3|10366.3|10376.6|10366.6|10376.3|10366.3|3
1621384440000|2021-05-19 00:34:00|10376.6|10366.6|10375.9|10365.9|10376.9|10366.9|10375.9|10365.9|11
1621384450000|2021-05-19 00:34:10|10376|10366|10375.9|10365.9|10376|10366|10375.9|10365.9|2
1621384460000|2021-05-19 00:34:20|10374.6|10364.6|10375.8|10365.8|10375.8|10365.8|10374.6|10364.6|3
1621384480000|2021-05-19 00:34:40|10375.4|10365.4|10375.1|10365.1|10375.4|10365.4|10375.1|10365.1|2
1621384490000|2021-05-19 00:34:50|10375|10365|10372.9|10362.9|10375|10365|10372.9|10362.9|4
1621384500000|2021-05-19 00:35:00|10372.1|10362.1|10372|10362|10372.1|10362.1|10371.8|10361.8|5
1621384530000|2021-05-19 00:35:30|10371.8|10361.8|10372.1|10362.1|10372.1|10362.1|10371.8|10361.8|2
1621384540000|2021-05-19 00:35:40|10371.8|10361.8|10371.8|10361.8|10372.1|10362.1|10371.6|10361.6|5
1621384550000|2021-05-19 00:35:50|10371.3|10361.3|10371.8|10361.8|10371.9|10361.9|10371.3|10361.3|5
1621384560000|2021-05-19 00:36:00|10372|10362|10372|10362|10372.6|10362.6|10371.6|10361.6|6
1621384570000|2021-05-19 00:36:10|10371.5|10361.5|10372|10362|10372|10362|10371.5|10361.5|2
1621384580000|2021-05-19 00:36:20|10371.8|10361.8|10372|10362|10372|10362|10371.8|10361.8|4
1621384590000|2021-05-19 00:36:30|10372.3|10362.3|10372.3|10362.3|10372.4|10362.4|10372.3|10362.3|3
1621384600000|2021-05-19 00:36:40|10372.4|10362.4|10372.4|10362.4|10372.4|10362.4|10372.4|10362.4|1
1621384620000|2021-05-19 00:37:00|10373|10363|10373|10363|10373|10363|10373|10363|1
1621384640000|2021-05-19 00:37:20|10373.3|10363.3|10374.4|10364.4|10374.6|10364.6|10373.3|10363.3|8
1621384650000|2021-05-19 00:37:30|10374.1|10364.1|10373.1|10363.1|10374.1|10364.1|10373.1|10363.1|3
1621384680000|2021-05-19 00:38:00|10373.4|10363.4|10372.1|10362.1|10373.4|10363.4|10371.8|10361.8|7
1621384690000|2021-05-19 00:38:10|10371.8|10361.8|10372.9|10362.9|10372.9|10362.9|10371.8|10361.8|4
1621384700000|2021-05-19 00:38:20|10373|10363|10372.1|10362.1|10373.6|10363.6|10372.1|10362.1|5
1621384710000|2021-05-19 00:38:30|10372.4|10362.4|10373.4|10363.4|10373.4|10363.4|10372.4|10362.4|7
1621384720000|2021-05-19 00:38:40|10373.3|10363.3|10373|10363|10373.3|10363.3|10372|10362|5
1621384730000|2021-05-19 00:38:50|10373.6|10363.6|10373|10363|10373.6|10363.6|10373|10363|3
1621384740000|2021-05-19 00:39:00|10373.3|10363.3|10372.9|10362.9|10373.4|10363.4|10372.4|10362.4|6
1621384750000|2021-05-19 00:39:10|10372.1|10362.1|10372.1|10362.1|10372.1|10362.1|10372.1|10362.1|1
1621384770000|2021-05-19 00:39:30|10372|10362|10372|10362|10372|10362|10372|10362|1
1621384780000|2021-05-19 00:39:40|10372.4|10362.4|10373.4|10363.4|10373.4|10363.4|10372.4|10362.4|2
1621384800000|2021-05-19 00:40:00|10373.8|10363.8|10375.6|10365.6|10376.9|10366.9|10373.8|10363.8|9
1621384810000|2021-05-19 00:40:10|10375.1|10365.1|10375.1|10365.1|10375.1|10365.1|10375.1|10365.1|1
1621384820000|2021-05-19 00:40:20|10375|10365|10375|10365|10375|10365|10375|10365|1
1621384830000|2021-05-19 00:40:30|10375.1|10365.1|10376.6|10366.6|10376.6|10366.6|10375.1|10365.1|4
1621384840000|2021-05-19 00:40:40|10377.1|10367.1|10377.5|10367.5|10377.5|10367.5|10377|10367|5
1621384850000|2021-05-19 00:40:50|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|1
1621384860000|2021-05-19 00:41:00|10377.4|10367.4|10377.6|10367.6|10377.6|10367.6|10377.4|10367.4|4
1621384870000|2021-05-19 00:41:10|10377.5|10367.5|10377.5|10367.5|10377.5|10367.5|10377.5|10367.5|1
1621384890000|2021-05-19 00:41:30|10377.6|10367.6|10377.5|10367.5|10377.6|10367.6|10377.5|10367.5|2
1621384900000|2021-05-19 00:41:40|10378.3|10368.3|10378.9|10368.9|10380|10370|10378.3|10368.3|7
1621384910000|2021-05-19 00:41:50|10379|10369|10379.5|10369.5|10379.5|10369.5|10379|10369|2
1621384920000|2021-05-19 00:42:00|10379|10369|10378.9|10368.9|10379|10369|10378.5|10368.5|3
1621384930000|2021-05-19 00:42:10|10379.6|10369.6|10378.9|10368.9|10379.9|10369.9|10378.9|10368.9|4
1621384940000|2021-05-19 00:42:20|10379|10369|10379.1|10369.1|10380|10370|10379|10369|6
1621384950000|2021-05-19 00:42:30|10378.9|10368.9|10378.1|10368.1|10378.9|10368.9|10378.1|10368.1|2
1621384960000|2021-05-19 00:42:40|10377.5|10367.5|10377.8|10367.8|10377.8|10367.8|10377.5|10367.5|2
1621384970000|2021-05-19 00:42:50|10377.9|10367.9|10378.1|10368.1|10378.1|10368.1|10377.9|10367.9|2
1621384980000|2021-05-19 00:43:00|10378.4|10368.4|10377.4|10367.4|10378.9|10368.9|10377.4|10367.4|6
1621384990000|2021-05-19 00:43:10|10377.5|10367.5|10377.5|10367.5|10377.5|10367.5|10377.5|10367.5|1
1621385000000|2021-05-19 00:43:20|10377.8|10367.8|10378.3|10368.3|10378.8|10368.8|10377.8|10367.8|5
1621385010000|2021-05-19 00:43:30|10378.1|10368.1|10377.9|10367.9|10378.1|10368.1|10377.9|10367.9|2
1621385020000|2021-05-19 00:43:40|10377.4|10367.4|10377.9|10367.9|10377.9|10367.9|10377.3|10367.3|4
1621385040000|2021-05-19 00:44:00|10378.1|10368.1|10377.6|10367.6|10378.4|10368.4|10377.4|10367.4|7
1621385050000|2021-05-19 00:44:10|10377.5|10367.5|10377.5|10367.5|10377.6|10367.6|10377.5|10367.5|3
1621385060000|2021-05-19 00:44:20|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|10377.6|10367.6|1
1621385070000|2021-05-19 00:44:30|10378.1|10368.1|10378.3|10368.3|10378.3|10368.3|10378.1|10368.1|2
1621385080000|2021-05-19 00:44:40|10379.1|10369.1|10379.1|10369.1|10379.1|10369.1|10378.8|10368.8|4
1621385090000|2021-05-19 00:44:50|10379.4|10369.4|10379.4|10369.4|10379.4|10369.4|10379.4|10369.4|1
1621385100000|2021-05-19 00:45:00|10379.6|10369.6|10377.9|10367.9|10380.1|10370.1|10377.9|10367.9|8
1621385110000|2021-05-19 00:45:10|10378|10368|10378.5|10368.5|10378.5|10368.5|10378|10368|2
1621385140000|2021-05-19 00:45:40|10379|10369|10380.1|10370.1|10380.1|10370.1|10379|10369|2
1621385150000|2021-05-19 00:45:50|10380.3|10370.3|10380.3|10370.3|10380.3|10370.3|10380.3|10370.3|1
1621385160000|2021-05-19 00:46:00|10380.4|10370.4|10380.3|10370.3|10380.4|10370.4|10380.3|10370.3|2
1621385170000|2021-05-19 00:46:10|10380.5|10370.5|10380.5|10370.5|10380.5|10370.5|10380.5|10370.5|1
1621385180000|2021-05-19 00:46:20|10381|10371|10381.8|10371.8|10381.8|10371.8|10381|10371|2
1621385190000|2021-05-19 00:46:30|10381.9|10371.9|10382.1|10372.1|10382.1|10372.1|10381.9|10371.9|2
1621385200000|2021-05-19 00:46:40|10383|10373|10384.8|10374.8|10384.8|10374.8|10383|10373|3
1621385210000|2021-05-19 00:46:50|10385.4|10375.4|10385|10375|10385.4|10375.4|10385|10375|2
1621385220000|2021-05-19 00:47:00|10385.4|10375.4|10389.8|10379.8|10389.8|10379.8|10385.4|10375.4|9
1621385230000|2021-05-19 00:47:10|10390.4|10380.4|10389.6|10379.6|10390.4|10380.4|10389.3|10379.3|5
1621385240000|2021-05-19 00:47:20|10389.9|10379.9|10387.9|10377.9|10390.4|10380.4|10387.9|10377.9|7
1621385250000|2021-05-19 00:47:30|10387.1|10377.1|10386.4|10376.4|10387.1|10377.1|10386|10376|4
1621385260000|2021-05-19 00:47:40|10385.9|10375.9|10385.4|10375.4|10385.9|10375.9|10385.3|10375.3|4
1621385270000|2021-05-19 00:47:50|10385.8|10375.8|10386.6|10376.6|10386.6|10376.6|10385.8|10375.8|3
1621385280000|2021-05-19 00:48:00|10386.9|10376.9|10386.4|10376.4|10388.1|10378.1|10385.8|10375.8|11
1621385290000|2021-05-19 00:48:10|10385.9|10375.9|10385.1|10375.1|10385.9|10375.9|10385|10375|6
1621385300000|2021-05-19 00:48:20|10384.9|10374.9|10384|10374|10384.9|10374.9|10383.4|10373.4|9
1621385310000|2021-05-19 00:48:30|10385.3|10375.3|10385.3|10375.3|10385.3|10375.3|10385.3|10375.3|1
1621385340000|2021-05-19 00:49:00|10385.4|10375.4|10382.6|10372.6|10385.4|10375.4|10382.6|10372.6|4
1621385350000|2021-05-19 00:49:10|10382.4|10372.4|10381.1|10371.1|10382.4|10372.4|10381.1|10371.1|4
1621385360000|2021-05-19 00:49:20|10381|10371|10382.4|10372.4|10382.8|10372.8|10379.9|10369.9|11
1621385370000|2021-05-19 00:49:30|10382.5|10372.5|10384.6|10374.6|10384.6|10374.6|10382.5|10372.5|6
1621385380000|2021-05-19 00:49:40|10384.8|10374.8|10385.9|10375.9|10385.9|10375.9|10384.8|10374.8|4
1621385390000|2021-05-19 00:49:50|10385.6|10375.6|10395.1|10385.1|10395.1|10385.1|10383.4|10373.4|19
1621385400000|2021-05-19 00:50:00|10393.9|10383.9|10395.1|10385.1|10396.9|10386.9|10393.9|10383.9|8
1621385410000|2021-05-19 00:50:10|10394.9|10384.9|10395.4|10385.4|10395.5|10385.5|10394.6|10384.6|7
1621385420000|2021-05-19 00:50:20|10395.3|10385.3|10393.5|10383.5|10395.3|10385.3|10393.5|10383.5|5
1621385430000|2021-05-19 00:50:30|10393.8|10383.8|10393.4|10383.4|10394.1|10384.1|10393.1|10383.1|5
1621385440000|2021-05-19 00:50:40|10392.9|10382.9|10392.8|10382.8|10392.9|10382.9|10392.1|10382.1|3
1621385450000|2021-05-19 00:50:50|10392.6|10382.6|10391.4|10381.4|10392.6|10382.6|10390.6|10380.6|9
1621385460000|2021-05-19 00:51:00|10391.9|10381.9|10390.4|10380.4|10392|10382|10390.4|10380.4|7
1621385470000|2021-05-19 00:51:10|10390.5|10380.5|10389.6|10379.6|10390.5|10380.5|10389.6|10379.6|4
1621385480000|2021-05-19 00:51:20|10389.9|10379.9|10390.4|10380.4|10390.4|10380.4|10389.9|10379.9|3
1621385510000|2021-05-19 00:51:50|10389.9|10379.9|10389.5|10379.5|10389.9|10379.9|10388.9|10378.9|5
1621385530000|2021-05-19 00:52:10|10389.4|10379.4|10388.4|10378.4|10389.4|10379.4|10388.3|10378.3|4
1621385540000|2021-05-19 00:52:20|10388.3|10378.3|10387.9|10377.9|10388.3|10378.3|10387.1|10377.1|5
1621385550000|2021-05-19 00:52:30|10387.4|10377.4|10388|10378|10388|10378|10386.4|10376.4|7
1621385560000|2021-05-19 00:52:40|10387.5|10377.5|10388|10378|10388|10378|10387.5|10377.5|2
1621385580000|2021-05-19 00:53:00|10388.1|10378.1|10388.1|10378.1|10388.1|10378.1|10388.1|10378.1|1
1621385590000|2021-05-19 00:53:10|10388|10378|10388|10378|10388|10378|10388|10378|1
1621385630000|2021-05-19 00:53:50|10387.5|10377.5|10387.1|10377.1|10387.5|10377.5|10387|10377|5
1621385640000|2021-05-19 00:54:00|10387.6|10377.6|10387.6|10377.6|10387.6|10377.6|10387.3|10377.3|3
1621385650000|2021-05-19 00:54:10|10387.5|10377.5|10387.1|10377.1|10387.5|10377.5|10387.1|10377.1|2
1621385660000|2021-05-19 00:54:20|10384.5|10374.5|10384.9|10374.9|10384.9|10374.9|10384|10374|5
1621385670000|2021-05-19 00:54:30|10385.1|10375.1|10384.4|10374.4|10385.5|10375.5|10384.1|10374.1|10
1621385680000|2021-05-19 00:54:40|10384.1|10374.1|10385.4|10375.4|10385.6|10375.6|10384.1|10374.1|5
1621385690000|2021-05-19 00:54:50|10385.5|10375.5|10385.5|10375.5|10385.5|10375.5|10385.5|10375.5|1
1621385700000|2021-05-19 00:55:00|10385.8|10375.8|10385.8|10375.8|10387.8|10377.8|10384.5|10374.5|11
1621385710000|2021-05-19 00:55:10|10385.4|10375.4|10385.5|10375.5|10387|10377|10385.4|10375.4|8
1621385720000|2021-05-19 00:55:20|10385.8|10375.8|10385.8|10375.8|10385.8|10375.8|10385.8|10375.8|1
1621385730000|2021-05-19 00:55:30|10385.5|10375.5|10384.6|10374.6|10385.5|10375.5|10384.5|10374.5|6
1621385740000|2021-05-19 00:55:40|10384.9|10374.9|10384.5|10374.5|10384.9|10374.9|10383.9|10373.9|5
1621385750000|2021-05-19 00:55:50|10384.1|10374.1|10384.8|10374.8|10384.8|10374.8|10383.8|10373.8|7
1621385770000|2021-05-19 00:56:10|10384.5|10374.5|10384.8|10374.8|10384.8|10374.8|10384.1|10374.1|3
1621385790000|2021-05-19 00:56:30|10385.5|10375.5|10386.8|10376.8|10386.8|10376.8|10385.5|10375.5|2
1621385800000|2021-05-19 00:56:40|10386.3|10376.3|10385.6|10375.6|10386.3|10376.3|10385.4|10375.4|3
1621385810000|2021-05-19 00:56:50|10385.4|10375.4|10383.8|10373.8|10385.4|10375.4|10383.8|10373.8|6
1621385830000|2021-05-19 00:57:10|10383.1|10373.1|10381.1|10371.1|10383.1|10373.1|10381.1|10371.1|4
1621385840000|2021-05-19 00:57:20|10381.5|10371.5|10381.5|10371.5|10382.4|10372.4|10381.4|10371.4|9
1621385850000|2021-05-19 00:57:30|10381.6|10371.6|10382|10372|10382|10372|10381.6|10371.6|3
1621385860000|2021-05-19 00:57:40|10382.1|10372.1|10383.8|10373.8|10383.9|10373.9|10382.1|10372.1|4
1621385880000|2021-05-19 00:58:00|10383.4|10373.4|10382.5|10372.5|10383.4|10373.4|10382.4|10372.4|3
1621385890000|2021-05-19 00:58:10|10383|10373|10383.9|10373.9|10383.9|10373.9|10383|10373|2
1621385910000|2021-05-19 00:58:30|10383.8|10373.8|10383.3|10373.3|10383.8|10373.8|10383.3|10373.3|2
1621385920000|2021-05-19 00:58:40|10382.8|10372.8|10380.8|10370.8|10383.6|10373.6|10380.8|10370.8|5
1621385930000|2021-05-19 00:58:50|10381|10371|10380.6|10370.6|10381|10371|10380.6|10370.6|2
1621385940000|2021-05-19 00:59:00|10381|10371|10381.3|10371.3|10381.3|10371.3|10380.8|10370.8|4
1621385950000|2021-05-19 00:59:10|10380.8|10370.8|10381.3|10371.3|10381.3|10371.3|10380.8|10370.8|3
1621385960000|2021-05-19 00:59:20|10381.1|10371.1|10381.4|10371.4|10381.4|10371.4|10381.1|10371.1|2
1621385970000|2021-05-19 00:59:30|10381.1|10371.1|10380.6|10370.6|10381.1|10371.1|10380.6|10370.6|2
1621385990000|2021-05-19 00:59:50|10381|10371|10381|10371|10381|10371|10381|10371|1
1621386000000|2021-05-19 01:00:00|10381.1|10371.1|10377.6|10367.6|10383.4|10373.4|10376.3|10366.3|27
1621386010000|2021-05-19 01:00:10|10376.3|10366.3|10377.9|10367.9|10378.5|10368.5|10376.3|10366.3|11
1621386020000|2021-05-19 01:00:20|10377.4|10367.4|10379.4|10369.4|10381|10371|10376.6|10366.6|22
1621386030000|2021-05-19 01:00:30|10378.8|10368.8|10381.1|10371.1|10381.9|10371.9|10378.4|10368.4|20
1621386040000|2021-05-19 01:00:40|10381.4|10371.4|10384.6|10374.6|10386.5|10376.5|10380.4|10370.4|24
1621386050000|2021-05-19 01:00:50|10384.8|10374.8|10385.6|10375.6|10386|10376|10383.8|10373.8|19
1621386060000|2021-05-19 01:01:00|10384.4|10374.4|10376.1|10366.1|10384.4|10374.4|10376.1|10366.1|18
1621386070000|2021-05-19 01:01:10|10375.8|10365.8|10375.8|10365.8|10378.6|10368.6|10375.3|10365.3|23
1621386080000|2021-05-19 01:01:20|10375.6|10365.6|10373.6|10363.6|10375.8|10365.8|10372.4|10362.4|22
1621386090000|2021-05-19 01:01:30|10373.8|10363.8|10371.5|10361.5|10374.3|10364.3|10371.5|10361.5|12
1621386100000|2021-05-19 01:01:40|10371.6|10361.6|10368.4|10358.4|10371.6|10361.6|10367.9|10357.9|21
1621386110000|2021-05-19 01:01:50|10367.9|10357.9|10366.9|10356.9|10370|10360|10365.6|10355.6|21
1621386120000|2021-05-19 01:02:00|10369.1|10359.1|10373.3|10363.3|10373.3|10363.3|10368.1|10358.1|15
1621386130000|2021-05-19 01:02:10|10373.5|10363.5|10375|10365|10375.1|10365.1|10372.3|10362.3|12
1621386140000|2021-05-19 01:02:20|10374.9|10364.9|10374.4|10364.4|10376.1|10366.1|10373.8|10363.8|14
1621386150000|2021-05-19 01:02:30|10374.6|10364.6|10376.3|10366.3|10377.1|10367.1|10374.6|10364.6|16
1621386160000|2021-05-19 01:02:40|10376.4|10366.4|10376.4|10366.4|10376.4|10366.4|10373.9|10363.9|11
1621386170000|2021-05-19 01:02:50|10376.3|10366.3|10374.5|10364.5|10376.3|10366.3|10374.1|10364.1|10
1621386180000|2021-05-19 01:03:00|10373.5|10363.5|10378.8|10368.8|10379.4|10369.4|10373.4|10363.4|17
1621386190000|2021-05-19 01:03:10|10378.9|10368.9|10379.1|10369.1|10379.4|10369.4|10378.8|10368.8|7
1621386200000|2021-05-19 01:03:20|10378.9|10368.9|10379.9|10369.9|10379.9|10369.9|10377.9|10367.9|9
1621386210000|2021-05-19 01:03:30|10379.8|10369.8|10379.8|10369.8|10379.8|10369.8|10379.8|10369.8|1
1621386220000|2021-05-19 01:03:40|10379|10369|10377.8|10367.8|10379|10369|10377.4|10367.4|10
1621386230000|2021-05-19 01:03:50|10377.9|10367.9|10376.1|10366.1|10377.9|10367.9|10376|10366|8
1621386240000|2021-05-19 01:04:00|10376.4|10366.4|10376.1|10366.1|10379.6|10369.6|10376.1|10366.1|16
1621386250000|2021-05-19 01:04:10|10376.6|10366.6|10377.6|10367.6|10377.6|10367.6|10375.4|10365.4|9
1621386260000|2021-05-19 01:04:20|10378.5|10368.5|10379.9|10369.9|10380.5|10370.5|10378.5|10368.5|8
1621386270000|2021-05-19 01:04:30|10379.8|10369.8|10382.4|10372.4|10382.4|10372.4|10379.8|10369.8|7
1621386280000|2021-05-19 01:04:40|10382.5|10372.5|10388.1|10378.1|10388.1|10378.1|10382.5|10372.5|11
1621386290000|2021-05-19 01:04:50|10388.4|10378.4|10396.9|10386.9|10396.9|10386.9|10388.4|10378.4|19
1621386300000|2021-05-19 01:05:00|10396.6|10386.6|10393.8|10383.8|10396.9|10386.9|10392.9|10382.9|14
1621386310000|2021-05-19 01:05:10|10393.6|10383.6|10394.4|10384.4|10395.1|10385.1|10393.1|10383.1|15
1621386320000|2021-05-19 01:05:20|10394.5|10384.5|10393.1|10383.1|10395.1|10385.1|10392.1|10382.1|13
1621386330000|2021-05-19 01:05:30|10392.9|10382.9|10392.8|10382.8|10392.9|10382.9|10392.1|10382.1|7
1621386340000|2021-05-19 01:05:40|10392.5|10382.5|10392.6|10382.6|10392.6|10382.6|10391.9|10381.9|8
1621386350000|2021-05-19 01:05:50|10393|10383|10393.4|10383.4|10393.4|10383.4|10392.6|10382.6|7
1621386360000|2021-05-19 01:06:00|10393.1|10383.1|10392.6|10382.6|10393.4|10383.4|10392.4|10382.4|7
1621386370000|2021-05-19 01:06:10|10392.1|10382.1|10395.6|10385.6|10396|10386|10392.1|10382.1|14
1621386380000|2021-05-19 01:06:20|10396.1|10386.1|10394.6|10384.6|10396.6|10386.6|10394.6|10384.6|16
1621386390000|2021-05-19 01:06:30|10394.4|10384.4|10394.4|10384.4|10395.8|10385.8|10393.8|10383.8|18
1621386400000|2021-05-19 01:06:40|10394.1|10384.1|10392.9|10382.9|10394.1|10384.1|10391.1|10381.1|8
1621386410000|2021-05-19 01:06:50|10393|10383|10394.1|10384.1|10394.4|10384.4|10393|10383|8
1621386420000|2021-05-19 01:07:00|10394.3|10384.3|10392.9|10382.9|10394.3|10384.3|10391.6|10381.6|15
1621386430000|2021-05-19 01:07:10|10393.1|10383.1|10390.9|10380.9|10393.4|10383.4|10390.8|10380.8|9
1621386440000|2021-05-19 01:07:20|10390.6|10380.6|10389|10379|10390.6|10380.6|10388.5|10378.5|8
1621386450000|2021-05-19 01:07:30|10388.9|10378.9|10389.1|10379.1|10389.3|10379.3|10387.9|10377.9|7
1621386460000|2021-05-19 01:07:40|10388.9|10378.9|10383|10373|10388.9|10378.9|10383|10373|14
1621386470000|2021-05-19 01:07:50|10383.1|10373.1|10383|10373|10383.1|10373.1|10383|10373|2
1621386480000|2021-05-19 01:08:00|10383.1|10373.1|10383.1|10373.1|10384.9|10374.9|10383|10373|10
1621386490000|2021-05-19 01:08:10|10383|10373|10384.3|10374.3|10385.1|10375.1|10383|10373|12
1621386500000|2021-05-19 01:08:20|10383.9|10373.9|10387.4|10377.4|10387.6|10377.6|10383.9|10373.9|12
1621386510000|2021-05-19 01:08:30|10387.6|10377.6|10387.4|10377.4|10388.4|10378.4|10387.1|10377.1|11
1621386520000|2021-05-19 01:08:40|10387|10377|10388.4|10378.4|10388.5|10378.5|10387|10377|12
1621386530000|2021-05-19 01:08:50|10388.1|10378.1|10386.9|10376.9|10388.1|10378.1|10385.6|10375.6|15
1621386540000|2021-05-19 01:09:00|10387.1|10377.1|10388|10378|10388.9|10378.9|10387.1|10377.1|8
1621386550000|2021-05-19 01:09:10|10388.1|10378.1|10390.1|10380.1|10390.4|10380.4|10387.9|10377.9|8
1621386560000|2021-05-19 01:09:20|10390.3|10380.3|10391.8|10381.8|10392.6|10382.6|10390.3|10380.3|11
1621386570000|2021-05-19 01:09:30|10392.3|10382.3|10391|10381|10392.3|10382.3|10391|10381|8
1621386580000|2021-05-19 01:09:40|10390.6|10380.6|10390.5|10380.5|10390.6|10380.6|10390.5|10380.5|2
1621386590000|2021-05-19 01:09:50|10390.1|10380.1|10392.6|10382.6|10393.1|10383.1|10390.1|10380.1|13
1621386600000|2021-05-19 01:10:00|10392.4|10382.4|10390.4|10380.4|10392.4|10382.4|10390.4|10380.4|9
1621386610000|2021-05-19 01:10:10|10390.6|10380.6|10389.5|10379.5|10391.3|10381.3|10389.5|10379.5|10
1621386620000|2021-05-19 01:10:20|10390|10380|10389.5|10379.5|10390|10380|10388.1|10378.1|11
1621386630000|2021-05-19 01:10:30|10389.4|10379.4|10384.4|10374.4|10389.4|10379.4|10384.3|10374.3|16
1621386640000|2021-05-19 01:10:40|10384.6|10374.6|10384.6|10374.6|10384.6|10374.6|10384.6|10374.6|1
1621386650000|2021-05-19 01:10:50|10385|10375|10384.9|10374.9|10385|10375|10384.4|10374.4|6
1621386660000|2021-05-19 01:11:00|10384.4|10374.4|10383|10373|10384.4|10374.4|10383|10373|3
1621386670000|2021-05-19 01:11:10|10383.4|10373.4|10382.8|10372.8|10383.4|10373.4|10382.1|10372.1|14
1621386680000|2021-05-19 01:11:20|10383.8|10373.8|10383.4|10373.4|10383.9|10373.9|10382.3|10372.3|8
1621386690000|2021-05-19 01:11:30|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|10383.1|10373.1|6
1621386700000|2021-05-19 01:11:40|10383.9|10373.9|10382.9|10372.9|10383.9|10373.9|10382.9|10372.9|6
1621386710000|2021-05-19 01:11:50|10383.8|10373.8|10382.4|10372.4|10384.3|10374.3|10381.9|10371.9|12
1621386720000|2021-05-19 01:12:00|10381.9|10371.9|10381.1|10371.1|10383.3|10373.3|10381.1|10371.1|8
1621386730000|2021-05-19 01:12:10|10380.6|10370.6|10380.4|10370.4|10380.6|10370.6|10379.6|10369.6|7
1621386740000|2021-05-19 01:12:20|10380.1|10370.1|10380.4|10370.4|10380.4|10370.4|10379.3|10369.3|8
1621386750000|2021-05-19 01:12:30|10381|10371|10381.9|10371.9|10382.1|10372.1|10381|10371|8
1621386760000|2021-05-19 01:12:40|10382.4|10372.4|10382.5|10372.5|10382.5|10372.5|10381.9|10371.9|5
1621386770000|2021-05-19 01:12:50|10382.1|10372.1|10382.6|10372.6|10382.6|10372.6|10382.1|10372.1|2
1621386780000|2021-05-19 01:13:00|10382.1|10372.1|10382.4|10372.4|10382.9|10372.9|10381.6|10371.6|9
1621386790000|2021-05-19 01:13:10|10382.3|10372.3|10384.4|10374.4|10384.4|10374.4|10381.8|10371.8|9
1621386800000|2021-05-19 01:13:20|10384.1|10374.1|10383.9|10373.9|10384.1|10374.1|10383.4|10373.4|9
1621386810000|2021-05-19 01:13:30|10384.1|10374.1|10384.4|10374.4|10384.4|10374.4|10383.4|10373.4|5
1621386820000|2021-05-19 01:13:40|10383.9|10373.9|10383.4|10373.4|10383.9|10373.9|10383.3|10373.3|6
1621386830000|2021-05-19 01:13:50|10383.1|10373.1|10382.8|10372.8|10383.1|10373.1|10382.4|10372.4|4
1621386840000|2021-05-19 01:14:00|10383.3|10373.3|10384.8|10374.8|10384.8|10374.8|10383.3|10373.3|10
1621386850000|2021-05-19 01:14:10|10384|10374|10385.9|10375.9|10386.6|10376.6|10383.3|10373.3|14
1621386860000|2021-05-19 01:14:20|10386.1|10376.1|10386.8|10376.8|10386.8|10376.8|10386.1|10376.1|3
1621386870000|2021-05-19 01:14:30|10387.3|10377.3|10387.5|10377.5|10387.9|10377.9|10387.1|10377.1|8
1621386880000|2021-05-19 01:14:40|10387.6|10377.6|10389.1|10379.1|10389.3|10379.3|10387.6|10377.6|8
1621386890000|2021-05-19 01:14:50|10389.6|10379.6|10391|10381|10391|10381|10389.6|10379.6|9
1621386900000|2021-05-19 01:15:00|10390.8|10380.8|10393.6|10383.6|10393.6|10383.6|10389.8|10379.8|15
1621386910000|2021-05-19 01:15:10|10393.8|10383.8|10393.5|10383.5|10393.8|10383.8|10391.9|10381.9|20
1621386920000|2021-05-19 01:15:20|10393.4|10383.4|10390.9|10380.9|10393.4|10383.4|10390.9|10380.9|11
1621386930000|2021-05-19 01:15:30|10391.1|10381.1|10393.8|10383.8|10393.8|10383.8|10391.1|10381.1|15
1621386940000|2021-05-19 01:15:40|10394.6|10384.6|10395.6|10385.6|10395.6|10385.6|10394.6|10384.6|4
1621386950000|2021-05-19 01:15:50|10396|10386|10396.9|10386.9|10396.9|10386.9|10395.9|10385.9|16
1621386960000|2021-05-19 01:16:00|10396.6|10386.6|10398.5|10388.5|10399.4|10389.4|10396.4|10386.4|19
1621386970000|2021-05-19 01:16:10|10399|10389|10397.5|10387.5|10399|10389|10397|10387|9
1621386980000|2021-05-19 01:16:20|10397.4|10387.4|10397.5|10387.5|10397.8|10387.8|10396.1|10386.1|10
1621386990000|2021-05-19 01:16:30|10397|10387|10397|10387|10397|10387|10396.4|10386.4|12
1621387000000|2021-05-19 01:16:40|10396.6|10386.6|10397.8|10387.8|10397.8|10387.8|10396.4|10386.4|8
1621387010000|2021-05-19 01:16:50|10397.6|10387.6|10398.3|10388.3|10398.3|10388.3|10397.6|10387.6|5
1621387020000|2021-05-19 01:17:00|10399.1|10389.1|10400.9|10390.9|10400.9|10390.9|10399.1|10389.1|14
1621387030000|2021-05-19 01:17:10|10400.6|10390.6|10400.1|10390.1|10400.6|10390.6|10399.9|10389.9|4
1621387040000|2021-05-19 01:17:20|10400.4|10390.4|10402.9|10392.9|10402.9|10392.9|10400.4|10390.4|11
1621387050000|2021-05-19 01:17:30|10403.1|10393.1|10404.1|10394.1|10404.9|10394.9|10403.1|10393.1|15
1621387060000|2021-05-19 01:17:40|10404.6|10394.6|10406.6|10396.6|10406.6|10396.6|10404.5|10394.5|8
1621387070000|2021-05-19 01:17:50|10406.5|10396.5|10406.4|10396.4|10407.1|10397.1|10405|10395|15
1621387080000|2021-05-19 01:18:00|10405.8|10395.8|10405.6|10395.6|10406.4|10396.4|10404|10394|20
1621387090000|2021-05-19 01:18:10|10405.8|10395.8|10409.8|10399.8|10409.9|10399.9|10405.8|10395.8|18
1621387100000|2021-05-19 01:18:20|10409.6|10399.6|10407.9|10397.9|10409.6|10399.6|10407.8|10397.8|10
1621387110000|2021-05-19 01:18:30|10407.6|10397.6|10406.9|10396.9|10408.4|10398.4|10406.9|10396.9|12
1621387120000|2021-05-19 01:18:40|10406.4|10396.4|10407.4|10397.4|10408.9|10398.9|10406.4|10396.4|10
1621387130000|2021-05-19 01:18:50|10408.1|10398.1|10409.4|10399.4|10409.4|10399.4|10407.1|10397.1|9
1621387140000|2021-05-19 01:19:00|10407.9|10397.9|10408.1|10398.1|10408.1|10398.1|10407.1|10397.1|12
1621387150000|2021-05-19 01:19:10|10406.4|10396.4|10402.4|10392.4|10406.6|10396.6|10401.6|10391.6|21
1621387160000|2021-05-19 01:19:20|10402.1|10392.1|10400.4|10390.4|10402.1|10392.1|10400.1|10390.1|9
1621387170000|2021-05-19 01:19:30|10400.6|10390.6|10405.1|10395.1|10405.1|10395.1|10400.6|10390.6|12
1621387180000|2021-05-19 01:19:40|10404.3|10394.3|10405.6|10395.6|10406.4|10396.4|10404.3|10394.3|13
1621387190000|2021-05-19 01:19:50|10406.1|10396.1|10403.6|10393.6|10406.1|10396.1|10402.9|10392.9|17
1621387200000|2021-05-19 01:20:00|10403.9|10393.9|10403.8|10393.8|10406.3|10396.3|10403.8|10393.8|12
1621387210000|2021-05-19 01:20:10|10402.1|10392.1|10408.9|10398.9|10408.9|10398.9|10401.6|10391.6|21
1621387220000|2021-05-19 01:20:20|10408.1|10398.1|10409.4|10399.4|10409.6|10399.6|10408.1|10398.1|9
1621387230000|2021-05-19 01:20:30|10409.1|10399.1|10408.6|10398.6|10409.1|10399.1|10408.1|10398.1|7
1621387240000|2021-05-19 01:20:40|10408.1|10398.1|10406.9|10396.9|10408.1|10398.1|10406.9|10396.9|8
1621387250000|2021-05-19 01:20:50|10406.8|10396.8|10407.8|10397.8|10408|10398|10406.1|10396.1|8
1621387260000|2021-05-19 01:21:00|10408|10398|10409.6|10399.6|10409.8|10399.8|10408|10398|8
1621387270000|2021-05-19 01:21:10|10409|10399|10408.4|10398.4|10410.1|10400.1|10408|10398|14
1621387280000|2021-05-19 01:21:20|10408.6|10398.6|10413.9|10403.9|10413.9|10403.9|10408.6|10398.6|14
1621387290000|2021-05-19 01:21:30|10413.5|10403.5|10411.5|10401.5|10413.5|10403.5|10411.3|10401.3|22
1621387300000|2021-05-19 01:21:40|10411.6|10401.6|10413.1|10403.1|10413.6|10403.6|10411.6|10401.6|15
1621387310000|2021-05-19 01:21:50|10413.4|10403.4|10413.8|10403.8|10413.9|10403.9|10412.9|10402.9|7
1621387320000|2021-05-19 01:22:00|10413.5|10403.5|10413.8|10403.8|10415.1|10405.1|10411.5|10401.5|23
1621387330000|2021-05-19 01:22:10|10413.9|10403.9|10414.8|10404.8|10415.4|10405.4|10413.6|10403.6|16
1621387340000|2021-05-19 01:22:20|10414.9|10404.9|10411.8|10401.8|10414.9|10404.9|10411.8|10401.8|12
1621387350000|2021-05-19 01:22:30|10412.4|10402.4|10411.6|10401.6|10412.4|10402.4|10411.1|10401.1|16
1621387360000|2021-05-19 01:22:40|10411.4|10401.4|10410.1|10400.1|10412.4|10402.4|10409.6|10399.6|16
1621387370000|2021-05-19 01:22:50|10409.6|10399.6|10410.3|10400.3|10410.3|10400.3|10409.3|10399.3|7
1621387380000|2021-05-19 01:23:00|10410.1|10400.1|10404.1|10394.1|10410.4|10400.4|10404.1|10394.1|15
1621387390000|2021-05-19 01:23:10|10404.3|10394.3|10402.9|10392.9|10405.6|10395.6|10402.1|10392.1|15
1621387400000|2021-05-19 01:23:20|10402.6|10392.6|10402.8|10392.8|10403.1|10393.1|10402.4|10392.4|9
1621387410000|2021-05-19 01:23:30|10402.6|10392.6|10403.6|10393.6|10403.6|10393.6|10402.6|10392.6|7
1621387420000|2021-05-19 01:23:40|10404.4|10394.4|10404.5|10394.5|10405.4|10395.4|10404.1|10394.1|11
1621387430000|2021-05-19 01:23:50|10404.6|10394.6|10403.4|10393.4|10406.9|10396.9|10403.4|10393.4|14
1621387440000|2021-05-19 01:24:00|10402.9|10392.9|10403.6|10393.6|10403.6|10393.6|10402.9|10392.9|10
1621387450000|2021-05-19 01:24:10|10403.5|10393.5|10405.1|10395.1|10405.1|10395.1|10403.5|10393.5|6
1621387460000|2021-05-19 01:24:20|10404.9|10394.9|10408.1|10398.1|10408.1|10398.1|10404.9|10394.9|13
1621387470000|2021-05-19 01:24:30|10408.4|10398.4|10408.1|10398.1|10408.6|10398.6|10407.9|10397.9|12
1621387480000|2021-05-19 01:24:40|10408.6|10398.6|10409.8|10399.8|10409.8|10399.8|10408.6|10398.6|12
1621387490000|2021-05-19 01:24:50|10409.6|10399.6|10408.6|10398.6|10410.8|10400.8|10408.6|10398.6|11
1621387500000|2021-05-19 01:25:00|10408.9|10398.9|10407|10397|10408.9|10398.9|10403|10393|14
1621387510000|2021-05-19 01:25:10|10406.4|10396.4|10402.9|10392.9|10407|10397|10402.9|10392.9|6
1621387520000|2021-05-19 01:25:20|10402.4|10392.4|10404|10394|10404.3|10394.3|10402.4|10392.4|12
1621387530000|2021-05-19 01:25:30|10403.6|10393.6|10406.1|10396.1|10406.4|10396.4|10403.6|10393.6|16
1621387540000|2021-05-19 01:25:40|10406|10396|10404.9|10394.9|10406|10396|10403.9|10393.9|14
1621387550000|2021-05-19 01:25:50|10404.6|10394.6|10405.1|10395.1|10405.6|10395.6|10404.5|10394.5|16
1621387560000|2021-05-19 01:26:00|10405.4|10395.4|10407.9|10397.9|10407.9|10397.9|10405.3|10395.3|13
1621387570000|2021-05-19 01:26:10|10407.4|10397.4|10407.4|10397.4|10407.9|10397.9|10406.4|10396.4|12
1621387580000|2021-05-19 01:26:20|10407.5|10397.5|10405.6|10395.6|10407.8|10397.8|10404.6|10394.6|19
1621387590000|2021-05-19 01:26:30|10405.9|10395.9|10404|10394|10407.5|10397.5|10403.6|10393.6|17
1621387600000|2021-05-19 01:26:40|10403.3|10393.3|10402.9|10392.9|10403.3|10393.3|10402.9|10392.9|10
1621387610000|2021-05-19 01:26:50|10403.1|10393.1|10402.6|10392.6|10403.1|10393.1|10402.4|10392.4|5
1621387620000|2021-05-19 01:27:00|10402.9|10392.9|10402.9|10392.9|10402.9|10392.9|10402.9|10392.9|1
1621387630000|2021-05-19 01:27:10|10403|10393|10403.3|10393.3|10404.5|10394.5|10402.9|10392.9|16
1621387640000|2021-05-19 01:27:20|10403.6|10393.6|10404.6|10394.6|10404.6|10394.6|10403.6|10393.6|9
1621387650000|2021-05-19 01:27:30|10404.8|10394.8|10403.1|10393.1|10405.3|10395.3|10403.1|10393.1|9
1621387660000|2021-05-19 01:27:40|10403|10393|10403|10393|10403|10393|10403|10393|1
1621387670000|2021-05-19 01:27:50|10403.3|10393.3|10404.1|10394.1|10404.5|10394.5|10403.3|10393.3|4
1621387680000|2021-05-19 01:28:00|10404.5|10394.5|10404.5|10394.5|10404.6|10394.6|10403.9|10393.9|7
1621387690000|2021-05-19 01:28:10|10404.9|10394.9|10407.1|10397.1|10407.1|10397.1|10404.9|10394.9|8
1621387700000|2021-05-19 01:28:20|10407.3|10397.3|10408|10398|10408.1|10398.1|10407.3|10397.3|5
1621387710000|2021-05-19 01:28:30|10408.3|10398.3|10408.4|10398.4|10408.4|10398.4|10408|10398|4
1621387720000|2021-05-19 01:28:40|10408|10398|10409.1|10399.1|10409.1|10399.1|10408|10398|5
1621387730000|2021-05-19 01:28:50|10408.6|10398.6|10408.3|10398.3|10408.9|10398.9|10407.4|10397.4|10
1621387740000|2021-05-19 01:29:00|10408.4|10398.4|10411.5|10401.5|10411.5|10401.5|10408.4|10398.4|8
1621387750000|2021-05-19 01:29:10|10412|10402|10410.4|10400.4|10412|10402|10409.9|10399.9|9
1621387760000|2021-05-19 01:29:20|10410.8|10400.8|10410.9|10400.9|10412.3|10402.3|10410.4|10400.4|16
1621387770000|2021-05-19 01:29:30|10411|10401|10411|10401|10412.3|10402.3|10410.1|10400.1|14
1621387780000|2021-05-19 01:29:40|10411.1|10401.1|10412|10402|10412|10402|10411.1|10401.1|10
1621387790000|2021-05-19 01:29:50|10412.3|10402.3|10412.4|10402.4|10413.5|10403.5|10412.1|10402.1|11
1621387800000|2021-05-19 01:30:00|10412.9|10402.9|10409.4|10399.4|10413.4|10403.4|10409.4|10399.4|20
1621387810000|2021-05-19 01:30:10|10409.5|10399.5|10409.4|10399.4|10410|10400|10409.4|10399.4|14
1621387820000|2021-05-19 01:30:20|10409.5|10399.5|10410|10400|10410.3|10400.3|10408.4|10398.4|12
1621387830000|2021-05-19 01:30:30|10410.3|10400.3|10412.1|10402.1|10412.1|10402.1|10410.3|10400.3|13
1621387840000|2021-05-19 01:30:40|10412.4|10402.4|10412|10402|10413.1|10403.1|10411.4|10401.4|13
1621387850000|2021-05-19 01:30:50|10411.9|10401.9|10416.4|10406.4|10416.4|10406.4|10411.9|10401.9|16
1621387860000|2021-05-19 01:31:00|10415.9|10405.9|10414.8|10404.8|10416.1|10406.1|10414.8|10404.8|14
1621387870000|2021-05-19 01:31:10|10414.9|10404.9|10414.5|10404.5|10415.4|10405.4|10414.4|10404.4|7
1621387880000|2021-05-19 01:31:20|10415.1|10405.1|10414.5|10404.5|10415.1|10405.1|10413.4|10403.4|11
1621387890000|2021-05-19 01:31:30|10414.1|10404.1|10414.5|10404.5|10415.9|10405.9|10413.6|10403.6|16
1621387900000|2021-05-19 01:31:40|10415|10405|10413.8|10403.8|10415|10405|10413.8|10403.8|4
1621387910000|2021-05-19 01:31:50|10413.6|10403.6|10414.8|10404.8|10415.9|10405.9|10413|10403|14
1621387920000|2021-05-19 01:32:00|10414.9|10404.9|10413.4|10403.4|10414.9|10404.9|10413|10403|13
1621387930000|2021-05-19 01:32:10|10412.9|10402.9|10413.1|10403.1|10414.6|10404.6|10412.4|10402.4|16
1621387940000|2021-05-19 01:32:20|10412.9|10402.9|10413.3|10403.3|10413.5|10403.5|10412.4|10402.4|11
1621387950000|2021-05-19 01:32:30|10413|10403|10413.5|10403.5|10413.6|10403.6|10412.4|10402.4|8
1621387960000|2021-05-19 01:32:40|10413.1|10403.1|10411.4|10401.4|10413.5|10403.5|10411|10401|17
1621387970000|2021-05-19 01:32:50|10411|10401|10408.3|10398.3|10411.4|10401.4|10408.1|10398.1|17
1621387980000|2021-05-19 01:33:00|10408.1|10398.1|10407.1|10397.1|10408.4|10398.4|10406.5|10396.5|18
1621387990000|2021-05-19 01:33:10|10407.3|10397.3|10409|10399|10409|10399|10406.4|10396.4|14
1621388000000|2021-05-19 01:33:20|10409.1|10399.1|10409.4|10399.4|10411.1|10401.1|10409|10399|13
1621388010000|2021-05-19 01:33:30|10409.1|10399.1|10407.9|10397.9|10409.1|10399.1|10407.1|10397.1|12
1621388020000|2021-05-19 01:33:40|10407.6|10397.6|10406|10396|10407.9|10397.9|10406|10396|9
1621388030000|2021-05-19 01:33:50|10405.9|10395.9|10406.1|10396.1|10406.9|10396.9|10404.5|10394.5|14
1621388040000|2021-05-19 01:34:00|10405.6|10395.6|10405.8|10395.8|10406.3|10396.3|10404.4|10394.4|12
1621388050000|2021-05-19 01:34:10|10405.6|10395.6|10405.4|10395.4|10405.9|10395.9|10404|10394|21
1621388060000|2021-05-19 01:34:20|10405|10395|10403|10393|10405.5|10395.5|10402.8|10392.8|17
1621388070000|2021-05-19 01:34:30|10403.6|10393.6|10404.4|10394.4|10405|10395|10403.5|10393.5|14
1621388080000|2021-05-19 01:34:40|10404.3|10394.3|10403.6|10393.6|10404.3|10394.3|10402.6|10392.6|5
1621388090000|2021-05-19 01:34:50|10403.1|10393.1|10402.9|10392.9|10403.4|10393.4|10402.6|10392.6|6
1621388100000|2021-05-19 01:35:00|10403|10393|10407.4|10397.4|10407.4|10397.4|10403|10393|9
1621388110000|2021-05-19 01:35:10|10408.1|10398.1|10407.6|10397.6|10408.1|10398.1|10407.4|10397.4|9
1621388120000|2021-05-19 01:35:20|10407.4|10397.4|10407.4|10397.4|10407.4|10397.4|10405.3|10395.3|10
1621388130000|2021-05-19 01:35:30|10407.3|10397.3|10407.1|10397.1|10407.4|10397.4|10405.1|10395.1|9
1621388140000|2021-05-19 01:35:40|10406.5|10396.5|10406|10396|10407.4|10397.4|10406|10396|5
1621388150000|2021-05-19 01:35:50|10405.9|10395.9|10403|10393|10405.9|10395.9|10403|10393|15
1621388160000|2021-05-19 01:36:00|10403.4|10393.4|10402.9|10392.9|10403.4|10393.4|10402|10392|10
1621388170000|2021-05-19 01:36:10|10403.1|10393.1|10402.8|10392.8|10403.1|10393.1|10402|10392|8
1621388180000|2021-05-19 01:36:20|10403.1|10393.1|10404.6|10394.6|10404.9|10394.9|10403.1|10393.1|11
1621388190000|2021-05-19 01:36:30|10404.3|10394.3|10403.8|10393.8|10404.6|10394.6|10403.4|10393.4|11
1621388200000|2021-05-19 01:36:40|10404.6|10394.6|10405.6|10395.6|10405.6|10395.6|10404|10394|15
1621388210000|2021-05-19 01:36:50|10405.4|10395.4|10402.9|10392.9|10405.6|10395.6|10402.9|10392.9|10
1621388220000|2021-05-19 01:37:00|10402.6|10392.6|10402.5|10392.5|10402.6|10392.6|10401.9|10391.9|5
1621388230000|2021-05-19 01:37:10|10401.6|10391.6|10394.6|10384.6|10401.6|10391.6|10394.6|10384.6|21
1621388240000|2021-05-19 01:37:20|10394.9|10384.9|10395.4|10385.4|10395.5|10385.5|10394.8|10384.8|8
1621388250000|2021-05-19 01:37:30|10394.9|10384.9|10397.6|10387.6|10398.5|10388.5|10394.6|10384.6|12
1621388260000|2021-05-19 01:37:40|10397.3|10387.3|10395.6|10385.6|10397.3|10387.3|10395.6|10385.6|14
1621388270000|2021-05-19 01:37:50|10395.5|10385.5|10396.6|10386.6|10396.6|10386.6|10394.4|10384.4|10
1621388280000|2021-05-19 01:38:00|10396.8|10386.8|10397.6|10387.6|10399.1|10389.1|10396.8|10386.8|14
1621388290000|2021-05-19 01:38:10|10397.4|10387.4|10401.9|10391.9|10401.9|10391.9|10397.1|10387.1|11
1621388300000|2021-05-19 01:38:20|10401.6|10391.6|10401.5|10391.5|10401.9|10391.9|10401.5|10391.5|4
1621388310000|2021-05-19 01:38:30|10400.6|10390.6|10399.9|10389.9|10400.6|10390.6|10399.1|10389.1|13
1621388320000|2021-05-19 01:38:40|10400.1|10390.1|10399.1|10389.1|10400.1|10390.1|10399|10389|6
1621388330000|2021-05-19 01:38:50|10398.9|10388.9|10395.4|10385.4|10398.9|10388.9|10395.4|10385.4|11
1621388340000|2021-05-19 01:39:00|10395.3|10385.3|10393.6|10383.6|10395.4|10385.4|10393.6|10383.6|8
1621388350000|2021-05-19 01:39:10|10393.9|10383.9|10395.5|10385.5|10395.6|10385.6|10393.9|10383.9|8
1621388360000|2021-05-19 01:39:20|10395.4|10385.4|10397.6|10387.6|10397.6|10387.6|10395.4|10385.4|10
1621388370000|2021-05-19 01:39:30|10397.4|10387.4|10397.4|10387.4|10397.8|10387.8|10397.3|10387.3|7
1621388380000|2021-05-19 01:39:40|10397.6|10387.6|10397.6|10387.6|10398.9|10388.9|10397.6|10387.6|5
1621388390000|2021-05-19 01:39:50|10397.9|10387.9|10397.5|10387.5|10398.5|10388.5|10397.5|10387.5|11
1621388400000|2021-05-19 01:40:00|10396.8|10386.8|10398.1|10388.1|10398.1|10388.1|10396.8|10386.8|8
1621388410000|2021-05-19 01:40:10|10398.3|10388.3|10397.4|10387.4|10398.3|10388.3|10397.4|10387.4|4
1621388420000|2021-05-19 01:40:20|10397.6|10387.6|10396.8|10386.8|10397.9|10387.9|10396.8|10386.8|5
1621388430000|2021-05-19 01:40:30|10397.6|10387.6|10396.9|10386.9|10397.6|10387.6|10396.9|10386.9|4
1621388440000|2021-05-19 01:40:40|10395.4|10385.4|10395.3|10385.3|10395.4|10385.4|10393.9|10383.9|13
1621388450000|2021-05-19 01:40:50|10395|10385|10394.8|10384.8|10395|10385|10394|10384|10
1621388460000|2021-05-19 01:41:00|10394.5|10384.5|10391.4|10381.4|10394.5|10384.5|10390.3|10380.3|17
1621388470000|2021-05-19 01:41:10|10391.6|10381.6|10391.4|10381.4|10391.6|10381.6|10390.5|10380.5|7
1621388480000|2021-05-19 01:41:20|10391.1|10381.1|10389.9|10379.9|10391.4|10381.4|10389.4|10379.4|10
1621388490000|2021-05-19 01:41:30|10389.6|10379.6|10388.6|10378.6|10389.6|10379.6|10388.4|10378.4|7
1621388500000|2021-05-19 01:41:40|10388.8|10378.8|10388.6|10378.6|10390.4|10380.4|10388.1|10378.1|10
1621388510000|2021-05-19 01:41:50|10388.1|10378.1|10387.4|10377.4|10388.1|10378.1|10386.9|10376.9|12
1621388520000|2021-05-19 01:42:00|10387.3|10377.3|10385.9|10375.9|10387.3|10377.3|10384.1|10374.1|12
1621388530000|2021-05-19 01:42:10|10386.1|10376.1|10388.1|10378.1|10388.5|10378.5|10386.1|10376.1|15
1621388540000|2021-05-19 01:42:20|10387.9|10377.9|10388.6|10378.6|10389.6|10379.6|10386.9|10376.9|14
1621388550000|2021-05-19 01:42:30|10388.8|10378.8|10389.1|10379.1|10390.3|10380.3|10388.8|10378.8|7
1621388560000|2021-05-19 01:42:40|10389|10379|10391.1|10381.1|10391.1|10381.1|10388.9|10378.9|9
1621388570000|2021-05-19 01:42:50|10391.5|10381.5|10392.5|10382.5|10392.5|10382.5|10391.5|10381.5|5
1621388580000|2021-05-19 01:43:00|10392.3|10382.3|10392|10382|10392.3|10382.3|10391.6|10381.6|4
1621388590000|2021-05-19 01:43:10|10391.6|10381.6|10394.6|10384.6|10394.9|10384.9|10391.6|10381.6|8
1621388600000|2021-05-19 01:43:20|10394.4|10384.4|10393.6|10383.6|10394.4|10384.4|10393.6|10383.6|3
1621388610000|2021-05-19 01:43:30|10393.9|10383.9|10394.4|10384.4|10394.4|10384.4|10393.6|10383.6|9
1621388620000|2021-05-19 01:43:40|10394|10384|10395.9|10385.9|10395.9|10385.9|10393.9|10383.9|5
1621388630000|2021-05-19 01:43:50|10395.4|10385.4|10394.8|10384.8|10396.5|10386.5|10394.4|10384.4|14
1621388640000|2021-05-19 01:44:00|10394.4|10384.4|10394|10384|10394.4|10384.4|10393.8|10383.8|11
1621388650000|2021-05-19 01:44:10|10394.4|10384.4|10395|10385|10395.5|10385.5|10394.4|10384.4|11
1621388660000|2021-05-19 01:44:20|10395.3|10385.3|10396.8|10386.8|10398.4|10388.4|10395.3|10385.3|11
1621388670000|2021-05-19 01:44:30|10396.3|10386.3|10394.4|10384.4|10396.3|10386.3|10394.4|10384.4|5
1621388680000|2021-05-19 01:44:40|10394.5|10384.5|10396.9|10386.9|10397.4|10387.4|10394.5|10384.5|9
1621388690000|2021-05-19 01:44:50|10397.4|10387.4|10395.6|10385.6|10397.4|10387.4|10395.1|10385.1|9
1621388700000|2021-05-19 01:45:00|10395.1|10385.1|10393.8|10383.8|10395.1|10385.1|10393.6|10383.6|11
1621388710000|2021-05-19 01:45:10|10394.1|10384.1|10391.6|10381.6|10394.8|10384.8|10391.6|10381.6|15
1621388720000|2021-05-19 01:45:20|10391.9|10381.9|10396.5|10386.5|10396.5|10386.5|10391.9|10381.9|16
1621388730000|2021-05-19 01:45:30|10395.9|10385.9|10395.6|10385.6|10396.4|10386.4|10395.6|10385.6|9
1621388740000|2021-05-19 01:45:40|10396|10386|10397.9|10387.9|10397.9|10387.9|10395.1|10385.1|9
1621388750000|2021-05-19 01:45:50|10397.6|10387.6|10396.1|10386.1|10397.6|10387.6|10395.6|10385.6|8
1621388760000|2021-05-19 01:46:00|10395.8|10385.8|10397.1|10387.1|10397.1|10387.1|10394.4|10384.4|10
1621388770000|2021-05-19 01:46:10|10397.9|10387.9|10396.8|10386.8|10398.1|10388.1|10396.4|10386.4|13
1621388780000|2021-05-19 01:46:20|10397.1|10387.1|10397|10387|10398.9|10388.9|10396.9|10386.9|12
1621388790000|2021-05-19 01:46:30|10396.9|10386.9|10397.1|10387.1|10397.6|10387.6|10396.6|10386.6|11
1621388800000|2021-05-19 01:46:40|10397.5|10387.5|10397.5|10387.5|10397.9|10387.9|10396.1|10386.1|10
1621388810000|2021-05-19 01:46:50|10397.6|10387.6|10398.9|10388.9|10399.1|10389.1|10397.1|10387.1|6
1621388820000|2021-05-19 01:47:00|10399|10389|10398.4|10388.4|10399|10389|10397.4|10387.4|12
1621388830000|2021-05-19 01:47:10|10398.3|10388.3|10399.1|10389.1|10399.1|10389.1|10397.8|10387.8|7
1621388840000|2021-05-19 01:47:20|10398.9|10388.9|10398.4|10388.4|10398.9|10388.9|10398.3|10388.3|4
1621388850000|2021-05-19 01:47:30|10398.1|10388.1|10397.6|10387.6|10398.1|10388.1|10397.3|10387.3|7
1621388860000|2021-05-19 01:47:40|10398|10388|10399|10389|10399|10389|10397.8|10387.8|5
1621388870000|2021-05-19 01:47:50|10398.6|10388.6|10398.9|10388.9|10399.4|10389.4|10398.1|10388.1|12
1621388880000|2021-05-19 01:48:00|10398.5|10388.5|10397.6|10387.6|10398.6|10388.6|10397.6|10387.6|9
1621388890000|2021-05-19 01:48:10|10397.9|10387.9|10399|10389|10399|10389|10397.4|10387.4|8
1621388900000|2021-05-19 01:48:20|10399.1|10389.1|10399.4|10389.4|10400.1|10390.1|10399.1|10389.1|5
1621388910000|2021-05-19 01:48:30|10399.8|10389.8|10399.1|10389.1|10399.8|10389.8|10399.1|10389.1|8
1621388920000|2021-05-19 01:48:40|10398.4|10388.4|10398.4|10388.4|10398.6|10388.6|10398.4|10388.4|3
1621388930000|2021-05-19 01:48:50|10398.3|10388.3|10398.5|10388.5|10398.6|10388.6|10398.3|10388.3|3
1621388940000|2021-05-19 01:49:00|10398.9|10388.9|10398.3|10388.3|10398.9|10388.9|10398.3|10388.3|3
1621388950000|2021-05-19 01:49:10|10398.4|10388.4|10398.9|10388.9|10399.4|10389.4|10398.4|10388.4|4
1621388960000|2021-05-19 01:49:20|10399.1|10389.1|10400.1|10390.1|10400.1|10390.1|10399.1|10389.1|4
1621388970000|2021-05-19 01:49:30|10399.9|10389.9|10398.6|10388.6|10399.9|10389.9|10398.3|10388.3|12
1621388980000|2021-05-19 01:49:40|10398.4|10388.4|10398.3|10388.3|10399.1|10389.1|10398.3|10388.3|10
1621388990000|2021-05-19 01:49:50|10398.4|10388.4|10399.6|10389.6|10399.6|10389.6|10398.4|10388.4|5
1621389000000|2021-05-19 01:50:00|10399.9|10389.9|10397.9|10387.9|10400.3|10390.3|10397.9|10387.9|8
1621389010000|2021-05-19 01:50:10|10397.4|10387.4|10397.4|10387.4|10397.4|10387.4|10396.4|10386.4|6
1621389020000|2021-05-19 01:50:20|10397.5|10387.5|10396.8|10386.8|10397.5|10387.5|10396.1|10386.1|7
1621389030000|2021-05-19 01:50:30|10396.4|10386.4|10396.9|10386.9|10397|10387|10396.1|10386.1|6
1621389040000|2021-05-19 01:50:40|10396.4|10386.4|10397.4|10387.4|10398.6|10388.6|10396.1|10386.1|14
1621389050000|2021-05-19 01:50:50|10397.1|10387.1|10395.9|10385.9|10397.1|10387.1|10395.9|10385.9|7
1621389060000|2021-05-19 01:51:00|10396.1|10386.1|10395.1|10385.1|10396.3|10386.3|10395.1|10385.1|11
1621389070000|2021-05-19 01:51:10|10395|10385|10395.6|10385.6|10395.8|10385.8|10394.8|10384.8|12
1621389080000|2021-05-19 01:51:20|10395.5|10385.5|10396.9|10386.9|10396.9|10386.9|10395.5|10385.5|4
1621389090000|2021-05-19 01:51:30|10396.5|10386.5|10395.6|10385.6|10396.8|10386.8|10395.1|10385.1|14
1621389100000|2021-05-19 01:51:40|10395.5|10385.5|10395.4|10385.4|10395.9|10385.9|10395.1|10385.1|8
1621389110000|2021-05-19 01:51:50|10395.6|10385.6|10394.6|10384.6|10396|10386|10394.6|10384.6|5
1621389120000|2021-05-19 01:52:00|10394.5|10384.5|10394.6|10384.6|10394.8|10384.8|10393.1|10383.1|10
1621389130000|2021-05-19 01:52:10|10394.4|10384.4|10394.8|10384.8|10395.1|10385.1|10393.9|10383.9|11
1621389140000|2021-05-19 01:52:20|10394.9|10384.9|10395.8|10385.8|10395.8|10385.8|10394.9|10384.9|9
1621389150000|2021-05-19 01:52:30|10395.5|10385.5|10393.8|10383.8|10395.8|10385.8|10393.6|10383.6|17
1621389160000|2021-05-19 01:52:40|10393.6|10383.6|10393.9|10383.9|10394.8|10384.8|10392.9|10382.9|11
1621389170000|2021-05-19 01:52:50|10393.6|10383.6|10394.4|10384.4|10394.4|10384.4|10393.3|10383.3|6
1621389180000|2021-05-19 01:53:00|10394.3|10384.3|10393|10383|10394.3|10384.3|10393|10383|4
1621389190000|2021-05-19 01:53:10|10393.4|10383.4|10393.8|10383.8|10393.8|10383.8|10393|10383|6
1621389200000|2021-05-19 01:53:20|10393.6|10383.6|10393.6|10383.6|10393.6|10383.6|10393|10383|7
1621389210000|2021-05-19 01:53:30|10393.5|10383.5|10393.6|10383.6|10393.8|10383.8|10393|10383|10
1621389220000|2021-05-19 01:53:40|10393.5|10383.5|10392|10382|10393.5|10383.5|10391.6|10381.6|14
1621389230000|2021-05-19 01:53:50|10391.9|10381.9|10391.4|10381.4|10391.9|10381.9|10390.8|10380.8|8
1621389240000|2021-05-19 01:54:00|10391.3|10381.3|10392.1|10382.1|10392.1|10382.1|10390.6|10380.6|12
1621389250000|2021-05-19 01:54:10|10393|10383|10392.5|10382.5|10393.4|10383.4|10392.5|10382.5|8
1621389260000|2021-05-19 01:54:20|10392.3|10382.3|10391.6|10381.6|10392.3|10382.3|10391.5|10381.5|4
1621389270000|2021-05-19 01:54:30|10391.9|10381.9|10393.6|10383.6|10393.6|10383.6|10391.9|10381.9|9
1621389280000|2021-05-19 01:54:40|10393.8|10383.8|10393.8|10383.8|10393.8|10383.8|10393.8|10383.8|1
1621389290000|2021-05-19 01:54:50|10394.4|10384.4|10392.1|10382.1|10394.4|10384.4|10392.1|10382.1|12
1621389300000|2021-05-19 01:55:00|10392.4|10382.4|10391.6|10381.6|10392.6|10382.6|10390.9|10380.9|14
1621389310000|2021-05-19 01:55:10|10391.8|10381.8|10391.8|10381.8|10391.8|10381.8|10391.8|10381.8|1
1621389320000|2021-05-19 01:55:20|10391.6|10381.6|10391.6|10381.6|10391.6|10381.6|10391.4|10381.4|3
1621389330000|2021-05-19 01:55:30|10391.4|10381.4|10390.9|10380.9|10391.4|10381.4|10390.9|10380.9|2
1621389340000|2021-05-19 01:55:40|10391.4|10381.4|10389.8|10379.8|10391.4|10381.4|10389.4|10379.4|15
1621389350000|2021-05-19 01:55:50|10389.9|10379.9|10389.6|10379.6|10390.3|10380.3|10389.5|10379.5|13
1621389360000|2021-05-19 01:56:00|10389.5|10379.5|10389.3|10379.3|10389.6|10379.6|10388.5|10378.5|10
1621389370000|2021-05-19 01:56:10|10389.5|10379.5|10389.4|10379.4|10389.6|10379.6|10388.9|10378.9|4
1621389380000|2021-05-19 01:56:20|10389.1|10379.1|10389.5|10379.5|10389.5|10379.5|10388.6|10378.6|13
1621389390000|2021-05-19 01:56:30|10389.4|10379.4|10388.6|10378.6|10389.4|10379.4|10388|10378|14
1621389400000|2021-05-19 01:56:40|10388.9|10378.9|10388.8|10378.8|10389.4|10379.4|10388.6|10378.6|13
1621389410000|2021-05-19 01:56:50|10388.9|10378.9|10389.1|10379.1|10389.4|10379.4|10388.6|10378.6|7
1621389420000|2021-05-19 01:57:00|10388.9|10378.9|10389.1|10379.1|10389.1|10379.1|10387.9|10377.9|17
1621389430000|2021-05-19 01:57:10|10389.3|10379.3|10391.3|10381.3|10391.3|10381.3|10389.3|10379.3|19
1621389440000|2021-05-19 01:57:20|10391.6|10381.6|10391.1|10381.1|10391.6|10381.6|10391.1|10381.1|4
1621389450000|2021-05-19 01:57:30|10390.6|10380.6|10391.3|10381.3|10391.3|10381.3|10389.6|10379.6|7
1621389460000|2021-05-19 01:57:40|10391.9|10381.9|10393.3|10383.3|10393.6|10383.6|10391.9|10381.9|8
1621389470000|2021-05-19 01:57:50|10393|10383|10391.8|10381.8|10393.3|10383.3|10391.4|10381.4|10
1621389480000|2021-05-19 01:58:00|10392.1|10382.1|10392|10382|10392.9|10382.9|10391.4|10381.4|10
1621389490000|2021-05-19 01:58:10|10391.8|10381.8|10391.6|10381.6|10392|10382|10391.6|10381.6|4
1621389500000|2021-05-19 01:58:20|10391.8|10381.8|10392|10382|10392|10382|10391.6|10381.6|4
1621389510000|2021-05-19 01:58:30|10391.8|10381.8|10391.4|10381.4|10392|10382|10391.4|10381.4|3
1621389520000|2021-05-19 01:58:40|10391.6|10381.6|10392.1|10382.1|10392.1|10382.1|10391.6|10381.6|2
1621389530000|2021-05-19 01:58:50|10391.9|10381.9|10392.1|10382.1|10392.1|10382.1|10391.9|10381.9|2
1621389540000|2021-05-19 01:59:00|10392.8|10382.8|10393.4|10383.4|10393.6|10383.6|10392.8|10382.8|11
1621389550000|2021-05-19 01:59:10|10393.5|10383.5|10392.9|10382.9|10393.9|10383.9|10392.4|10382.4|11
1621389560000|2021-05-19 01:59:20|10392.5|10382.5|10392.5|10382.5|10392.5|10382.5|10391.1|10381.1|6
1621389570000|2021-05-19 01:59:30|10392.3|10382.3|10390.9|10380.9|10392.5|10382.5|10390.9|10380.9|8
1621389580000|2021-05-19 01:59:40|10390.8|10380.8|10389.5|10379.5|10390.8|10380.8|10389.5|10379.5|10
1621389590000|2021-05-19 01:59:50|10389.4|10379.4|10388.4|10378.4|10389.4|10379.4|10387.8|10377.8|15
1621389600000|2021-05-19 02:00:00|10388.6|10378.6|10387.5|10377.5|10388.6|10378.6|10386|10376|22
1621389610000|2021-05-19 02:00:10|10387.6|10377.6|10385.6|10375.6|10387.6|10377.6|10385.6|10375.6|12
1621389620000|2021-05-19 02:00:20|10386.4|10376.4|10385.6|10375.6|10386.4|10376.4|10385.6|10375.6|3
1621389630000|2021-05-19 02:00:30|10385.3|10375.3|10381.6|10371.6|10385.5|10375.5|10381.4|10371.4|10
1621389640000|2021-05-19 02:00:40|10381.8|10371.8|10382.1|10372.1|10382.1|10372.1|10381.4|10371.4|11
1621389650000|2021-05-19 02:00:50|10382.4|10372.4|10380.9|10370.9|10382.4|10372.4|10379.4|10369.4|12
1621389660000|2021-05-19 02:01:00|10381.1|10371.1|10375.9|10365.9|10381.1|10371.1|10375.9|10365.9|20
1621389670000|2021-05-19 02:01:10|10376.8|10366.8|10376.8|10366.8|10376.8|10366.8|10375.4|10365.4|9
1621389680000|2021-05-19 02:01:20|10377.1|10367.1|10376.8|10366.8|10377.9|10367.9|10376.8|10366.8|12
1621389690000|2021-05-19 02:01:30|10377|10367|10377.1|10367.1|10378.3|10368.3|10377|10367|11
1621389700000|2021-05-19 02:01:40|10377.6|10367.6|10377|10367|10378.1|10368.1|10376.6|10366.6|10
1621389710000|2021-05-19 02:01:50|10377.3|10367.3|10376.6|10366.6|10378.4|10368.4|10376.6|10366.6|17
1621389720000|2021-05-19 02:02:00|10376.5|10366.5|10374.8|10364.8|10376.5|10366.5|10374.1|10364.1|9
1621389730000|2021-05-19 02:02:10|10374.3|10364.3|10374.6|10364.6|10374.6|10364.6|10373.6|10363.6|9
1621389740000|2021-05-19 02:02:20|10374.1|10364.1|10372.8|10362.8|10375.1|10365.1|10372|10362|18
1621389750000|2021-05-19 02:02:30|10372.4|10362.4|10372|10362|10372.8|10362.8|10371.4|10361.4|20
1621389760000|2021-05-19 02:02:40|10372.4|10362.4|10370.1|10360.1|10372.6|10362.6|10370.1|10360.1|16
1621389770000|2021-05-19 02:02:50|10370.4|10360.4|10365.8|10355.8|10371.3|10361.3|10364.5|10354.5|25
1621389780000|2021-05-19 02:03:00|10366|10356|10365.6|10355.6|10366|10356|10363|10353|23
1621389790000|2021-05-19 02:03:10|10364.9|10354.9|10361.6|10351.6|10365.6|10355.6|10361.6|10351.6|20
1621389800000|2021-05-19 02:03:20|10361.9|10351.9|10363|10353|10363.6|10353.6|10361.4|10351.4|25
1621389810000|2021-05-19 02:03:30|10362|10352|10361.9|10351.9|10363.4|10353.4|10361.5|10351.5|16
1621389820000|2021-05-19 02:03:40|10361.6|10351.6|10361|10351|10361.6|10351.6|10359.6|10349.6|18
1621389830000|2021-05-19 02:03:50|10361.1|10351.1|10360.9|10350.9|10361.1|10351.1|10359.4|10349.4|17
1621389840000|2021-05-19 02:04:00|10361|10351|10363.1|10353.1|10363.3|10353.3|10361|10351|13
1621389850000|2021-05-19 02:04:10|10363.3|10353.3|10365.3|10355.3|10366.6|10356.6|10362.9|10352.9|17
1621389860000|2021-05-19 02:04:20|10365.4|10355.4|10363.1|10353.1|10365.4|10355.4|10361.9|10351.9|14
1621389870000|2021-05-19 02:04:30|10363|10353|10360.9|10350.9|10363.4|10353.4|10360.1|10350.1|16
1621389880000|2021-05-19 02:04:40|10360.8|10350.8|10359.6|10349.6|10361.4|10351.4|10359.6|10349.6|16
1621389890000|2021-05-19 02:04:50|10359.4|10349.4|10359.6|10349.6|10360.1|10350.1|10358.1|10348.1|16
1621389900000|2021-05-19 02:05:00|10359.5|10349.5|10352|10342|10359.5|10349.5|10351.3|10341.3|28
1621389910000|2021-05-19 02:05:10|10351.9|10341.9|10351.3|10341.3|10352.3|10342.3|10349.9|10339.9|23
1621389920000|2021-05-19 02:05:20|10350.9|10340.9|10351.3|10341.3|10351.4|10341.4|10349.3|10339.3|16
1621389930000|2021-05-19 02:05:30|10351.5|10341.5|10355.1|10345.1|10355.6|10345.6|10351.5|10341.5|16
1621389940000|2021-05-19 02:05:40|10355.6|10345.6|10358.5|10348.5|10358.8|10348.8|10355.6|10345.6|12
1621389950000|2021-05-19 02:05:50|10358.4|10348.4|10354.4|10344.4|10358.4|10348.4|10354.4|10344.4|14
1621389960000|2021-05-19 02:06:00|10354.1|10344.1|10350.5|10340.5|10354.1|10344.1|10350.3|10340.3|14
1621389970000|2021-05-19 02:06:10|10350.8|10340.8|10352.5|10342.5|10352.8|10342.8|10349.8|10339.8|14
1621389980000|2021-05-19 02:06:20|10353.4|10343.4|10356.9|10346.9|10356.9|10346.9|10353.4|10343.4|16
1621389990000|2021-05-19 02:06:30|10357.1|10347.1|10358.5|10348.5|10360.5|10350.5|10357.1|10347.1|16
1621390000000|2021-05-19 02:06:40|10358|10348|10357.6|10347.6|10360.9|10350.9|10357.4|10347.4|13
1621390010000|2021-05-19 02:06:50|10357.8|10347.8|10357.8|10347.8|10358.9|10348.9|10355.9|10345.9|17
1621390020000|2021-05-19 02:07:00|10357.4|10347.4|10355.8|10345.8|10357.9|10347.9|10355.6|10345.6|13
1621390030000|2021-05-19 02:07:10|10355.6|10345.6|10359.1|10349.1|10359.4|10349.4|10354.1|10344.1|18
1621390040000|2021-05-19 02:07:20|10358.8|10348.8|10363.1|10353.1|10363.1|10353.1|10358.8|10348.8|18
1621390050000|2021-05-19 02:07:30|10363.3|10353.3|10365.6|10355.6|10365.9|10355.9|10363|10353|19
1621390060000|2021-05-19 02:07:40|10365.4|10355.4|10363.1|10353.1|10366.1|10356.1|10362.9|10352.9|22
1621390070000|2021-05-19 02:07:50|10363.4|10353.4|10361|10351|10363.4|10353.4|10361|10351|15
1621390080000|2021-05-19 02:08:00|10361.4|10351.4|10361.4|10351.4|10361.9|10351.9|10359.8|10349.8|20
1621390090000|2021-05-19 02:08:10|10361|10351|10355|10345|10361|10351|10354.4|10344.4|16
1621390100000|2021-05-19 02:08:20|10354.6|10344.6|10356.1|10346.1|10357|10347|10354.6|10344.6|7
1621390110000|2021-05-19 02:08:30|10357.1|10347.1|10355.3|10345.3|10357.1|10347.1|10354.5|10344.5|19
1621390120000|2021-05-19 02:08:40|10355.9|10345.9|10355.1|10345.1|10357.3|10347.3|10354.6|10344.6|18
1621390130000|2021-05-19 02:08:50|10354.9|10344.9|10357.3|10347.3|10357.3|10347.3|10354.4|10344.4|13
1621390140000|2021-05-19 02:09:00|10357.5|10347.5|10355.4|10345.4|10358.8|10348.8|10354.1|10344.1|15
1621390150000|2021-05-19 02:09:10|10355.9|10345.9|10356|10346|10356.4|10346.4|10355.8|10345.8|8
1621390160000|2021-05-19 02:09:20|10356.9|10346.9|10356.4|10346.4|10356.9|10346.9|10355.8|10345.8|5
1621390170000|2021-05-19 02:09:30|10356.6|10346.6|10355|10345|10357.4|10347.4|10355|10345|9
1621390180000|2021-05-19 02:09:40|10354.9|10344.9|10354.1|10344.1|10354.9|10344.9|10352.9|10342.9|13
1621390190000|2021-05-19 02:09:50|10354|10344|10352.1|10342.1|10354|10344|10350.8|10340.8|20
1621390200000|2021-05-19 02:10:00|10353.1|10343.1|10351.1|10341.1|10353.3|10343.3|10349.6|10339.6|19
1621390210000|2021-05-19 02:10:10|10351.6|10341.6|10355.8|10345.8|10356|10346|10351.6|10341.6|17
1621390220000|2021-05-19 02:10:20|10356.1|10346.1|10361.6|10351.6|10361.6|10351.6|10356.1|10346.1|21
1621390230000|2021-05-19 02:10:30|10361.8|10351.8|10360.9|10350.9|10362.1|10352.1|10360.6|10350.6|19
1621390240000|2021-05-19 02:10:40|10360|10350|10358.3|10348.3|10361.5|10351.5|10358.3|10348.3|19
1621390250000|2021-05-19 02:10:50|10358.4|10348.4|10358.4|10348.4|10358.4|10348.4|10358.3|10348.3|3
1621390260000|2021-05-19 02:11:00|10358.5|10348.5|10357.1|10347.1|10358.5|10348.5|10356.6|10346.6|6
1621390270000|2021-05-19 02:11:10|10356.6|10346.6|10357.1|10347.1|10357.9|10347.9|10356.4|10346.4|6
1621390280000|2021-05-19 02:11:20|10356.9|10346.9|10356.9|10346.9|10358.5|10348.5|10356.4|10346.4|11
1621390290000|2021-05-19 02:11:30|10357.1|10347.1|10357|10347|10357.1|10347.1|10356.5|10346.5|10
1621390300000|2021-05-19 02:11:40|10357.1|10347.1|10356.6|10346.6|10358.1|10348.1|10356.4|10346.4|11
1621390310000|2021-05-19 02:11:50|10357.1|10347.1|10355|10345|10357.1|10347.1|10355|10345|10
1621390320000|2021-05-19 02:12:00|10355.1|10345.1|10357.1|10347.1|10357.1|10347.1|10354.9|10344.9|14
1621390330000|2021-05-19 02:12:10|10356.6|10346.6|10356.3|10346.3|10358.4|10348.4|10356.3|10346.3|13
1621390340000|2021-05-19 02:12:20|10356.1|10346.1|10356.3|10346.3|10356.3|10346.3|10354.5|10344.5|12
1621390350000|2021-05-19 02:12:30|10356.1|10346.1|10356.1|10346.1|10357.8|10347.8|10354.9|10344.9|13
1621390360000|2021-05-19 02:12:40|10355.9|10345.9|10358.5|10348.5|10358.5|10348.5|10355.6|10345.6|8
1621390370000|2021-05-19 02:12:50|10358.9|10348.9|10360.6|10350.6|10360.6|10350.6|10358.9|10348.9|8
1621390380000|2021-05-19 02:13:00|10360.4|10350.4|10360.6|10350.6|10360.6|10350.6|10359.3|10349.3|9
1621390390000|2021-05-19 02:13:10|10360.4|10350.4|10356.6|10346.6|10360.4|10350.4|10356.6|10346.6|13
1621390400000|2021-05-19 02:13:20|10356.4|10346.4|10356.8|10346.8|10357.1|10347.1|10356|10346|13
1621390410000|2021-05-19 02:13:30|10357.1|10347.1|10356.1|10346.1|10357.1|10347.1|10356.1|10346.1|3
1621390420000|2021-05-19 02:13:40|10355.9|10345.9|10358.6|10348.6|10358.6|10348.6|10355.6|10345.6|8
1621390430000|2021-05-19 02:13:50|10359|10349|10359.4|10349.4|10360.1|10350.1|10358.8|10348.8|12
1621390440000|2021-05-19 02:14:00|10359.1|10349.1|10358.9|10348.9|10359.4|10349.4|10358.6|10348.6|7
1621390450000|2021-05-19 02:14:10|10359.4|10349.4|10360.3|10350.3|10360.3|10350.3|10359.4|10349.4|9
1621390460000|2021-05-19 02:14:20|10360.1|10350.1|10362.6|10352.6|10363.4|10353.4|10359.9|10349.9|10
1621390470000|2021-05-19 02:14:30|10362.5|10352.5|10360.8|10350.8|10362.6|10352.6|10360.8|10350.8|9
1621390480000|2021-05-19 02:14:40|10360.6|10350.6|10361|10351|10361.4|10351.4|10360.4|10350.4|5
1621390490000|2021-05-19 02:14:50|10361.3|10351.3|10363.4|10353.4|10363.4|10353.4|10360.6|10350.6|9
1621390500000|2021-05-19 02:15:00|10363.1|10353.1|10361.6|10351.6|10363.1|10353.1|10361.6|10351.6|3
1621390510000|2021-05-19 02:15:10|10361.1|10351.1|10361.3|10351.3|10362.8|10352.8|10360.6|10350.6|15
1621390520000|2021-05-19 02:15:20|10360.5|10350.5|10360.1|10350.1|10360.5|10350.5|10359.8|10349.8|3
1621390530000|2021-05-19 02:15:30|10359.9|10349.9|10364.4|10354.4|10364.4|10354.4|10359.9|10349.9|8
1621390540000|2021-05-19 02:15:40|10364.6|10354.6|10364.6|10354.6|10364.8|10354.8|10364.4|10354.4|4
1621390550000|2021-05-19 02:15:50|10364.4|10354.4|10363.6|10353.6|10364.4|10354.4|10363.5|10353.5|6
1621390560000|2021-05-19 02:16:00|10363.8|10353.8|10364.9|10354.9|10364.9|10354.9|10362.9|10352.9|7
1621390570000|2021-05-19 02:16:10|10364.6|10354.6|10364.9|10354.9|10364.9|10354.9|10364.6|10354.6|2
1621390590000|2021-05-19 02:16:30|10364.6|10354.6|10364.9|10354.9|10364.9|10354.9|10364.1|10354.1|6
1621390610000|2021-05-19 02:16:50|10365.4|10355.4|10364.6|10354.6|10365.6|10355.6|10364.6|10354.6|7
1621390620000|2021-05-19 02:17:00|10364.9|10354.9|10364.1|10354.1|10364.9|10354.9|10364.1|10354.1|4
1621390630000|2021-05-19 02:17:10|10364.3|10354.3|10364.3|10354.3|10364.3|10354.3|10364.3|10354.3|1
1621390640000|2021-05-19 02:17:20|10365|10355|10364|10354|10365.1|10355.1|10364|10354|5
1621390650000|2021-05-19 02:17:30|10364.1|10354.1|10364|10354|10364.3|10354.3|10364|10354|4
1621390660000|2021-05-19 02:17:40|10364.1|10354.1|10365.3|10355.3|10365.3|10355.3|10364.1|10354.1|4
1621390670000|2021-05-19 02:17:50|10366.6|10356.6|10366.4|10356.4|10366.6|10356.6|10366.4|10356.4|2
1621390680000|2021-05-19 02:18:00|10366.6|10356.6|10367.8|10357.8|10368.1|10358.1|10366.6|10356.6|8
1621390700000|2021-05-19 02:18:20|10367.4|10357.4|10365.8|10355.8|10367.4|10357.4|10365.8|10355.8|9
1621390710000|2021-05-19 02:18:30|10364.9|10354.9|10364.9|10354.9|10364.9|10354.9|10364.1|10354.1|5
1621390730000|2021-05-19 02:18:50|10364.6|10354.6|10365|10355|10365|10355|10363.8|10353.8|6
1621390740000|2021-05-19 02:19:00|10364.6|10354.6|10364.9|10354.9|10364.9|10354.9|10364.1|10354.1|5
1621390770000|2021-05-19 02:19:30|10365.1|10355.1|10366.1|10356.1|10366.1|10356.1|10364.1|10354.1|11
1621390780000|2021-05-19 02:19:40|10366.4|10356.4|10366.4|10356.4|10366.4|10356.4|10366.1|10356.1|3
1621390790000|2021-05-19 02:19:50|10366.1|10356.1|10365.9|10355.9|10366.3|10356.3|10365.8|10355.8|7
1621390800000|2021-05-19 02:20:00|10366.4|10356.4|10366.3|10356.3|10366.6|10356.6|10366.3|10356.3|4
1621390820000|2021-05-19 02:20:20|10366.1|10356.1|10366.3|10356.3|10366.3|10356.3|10366.1|10356.1|2
1621390840000|2021-05-19 02:20:40|10366.6|10356.6|10366.1|10356.1|10366.6|10356.6|10366.1|10356.1|3
1621390860000|2021-05-19 02:21:00|10366|10356|10365.6|10355.6|10366.3|10356.3|10365|10355|7
1621390870000|2021-05-19 02:21:10|10365.4|10355.4|10364.3|10354.3|10365.4|10355.4|10362.9|10352.9|9
1621390880000|2021-05-19 02:21:20|10362.9|10352.9|10364.4|10354.4|10364.4|10354.4|10362.9|10352.9|10
1621390890000|2021-05-19 02:21:30|10364.9|10354.9|10366.1|10356.1|10366.1|10356.1|10364.9|10354.9|2
1621390900000|2021-05-19 02:21:40|10365.9|10355.9|10364.4|10354.4|10365.9|10355.9|10364.3|10354.3|5
1621390910000|2021-05-19 02:21:50|10364.6|10354.6|10365.8|10355.8|10365.8|10355.8|10364.6|10354.6|4
1621390920000|2021-05-19 02:22:00|10365.6|10355.6|10364.1|10354.1|10365.6|10355.6|10364.1|10354.1|11
1621390930000|2021-05-19 02:22:10|10364.6|10354.6|10363.9|10353.9|10364.6|10354.6|10363.9|10353.9|8
1621390940000|2021-05-19 02:22:20|10364.1|10354.1|10363.9|10353.9|10364.1|10354.1|10363.4|10353.4|6
1621390950000|2021-05-19 02:22:30|10364.1|10354.1|10364.1|10354.1|10364.1|10354.1|10364.1|10354.1|1
1621390960000|2021-05-19 02:22:40|10364.6|10354.6|10364.6|10354.6|10364.6|10354.6|10364.1|10354.1|3
1621390970000|2021-05-19 02:22:50|10364.8|10354.8|10364.6|10354.6|10364.8|10354.8|10364.6|10354.6|2
1621390980000|2021-05-19 02:23:00|10364.8|10354.8|10363|10353|10364.8|10354.8|10363|10353|11
1621391010000|2021-05-19 02:23:30|10362.9|10352.9|10363.1|10353.1|10363.1|10353.1|10362.4|10352.4|4
1621391020000|2021-05-19 02:23:40|10363.4|10353.4|10364.8|10354.8|10364.8|10354.8|10363.4|10353.4|3
1621391030000|2021-05-19 02:23:50|10364.4|10354.4|10363.9|10353.9|10364.4|10354.4|10363.9|10353.9|3
1621391040000|2021-05-19 02:24:00|10364.4|10354.4|10365.3|10355.3|10365.3|10355.3|10364.4|10354.4|3
1621391050000|2021-05-19 02:24:10|10365.8|10355.8|10366|10356|10366|10356|10365.8|10355.8|2
1621391060000|2021-05-19 02:24:20|10365.8|10355.8|10365.4|10355.4|10365.8|10355.8|10365.4|10355.4|2
1621391070000|2021-05-19 02:24:30|10365.8|10355.8|10368.6|10358.6|10369|10359|10365.8|10355.8|3
1621391080000|2021-05-19 02:24:40|10369.5|10359.5|10371.4|10361.4|10371.8|10361.8|10369.5|10359.5|4
1621391090000|2021-05-19 02:24:50|10372.6|10362.6|10371.1|10361.1|10372.6|10362.6|10371.1|10361.1|6
1621391100000|2021-05-19 02:25:00|10371.4|10361.4|10370.5|10360.5|10371.5|10361.5|10370.5|10360.5|7
1621391110000|2021-05-19 02:25:10|10370|10360|10368.8|10358.8|10370|10360|10368.8|10358.8|6
1621391120000|2021-05-19 02:25:20|10368.4|10358.4|10367.5|10357.5|10368.5|10358.5|10367.5|10357.5|5
1621391130000|2021-05-19 02:25:30|10368.1|10358.1|10369.3|10359.3|10369.3|10359.3|10367.6|10357.6|5
1621391150000|2021-05-19 02:25:50|10369.1|10359.1|10368.6|10358.6|10369.1|10359.1|10367.6|10357.6|5
1621391160000|2021-05-19 02:26:00|10368.4|10358.4|10368.4|10358.4|10368.4|10358.4|10368.4|10358.4|1
1621391170000|2021-05-19 02:26:10|10368.6|10358.6|10369|10359|10369.1|10359.1|10368.6|10358.6|3
1621391180000|2021-05-19 02:26:20|10368.6|10358.6|10368.6|10358.6|10369.1|10359.1|10368.6|10358.6|7
1621391190000|2021-05-19 02:26:30|10368.4|10358.4|10369.1|10359.1|10369.1|10359.1|10368.1|10358.1|10
1621391200000|2021-05-19 02:26:40|10368.6|10358.6|10367.9|10357.9|10368.6|10358.6|10367.9|10357.9|4
1621391210000|2021-05-19 02:26:50|10368.4|10358.4|10369.4|10359.4|10369.4|10359.4|10368.4|10358.4|11
1621391220000|2021-05-19 02:27:00|10369.5|10359.5|10369.4|10359.4|10369.5|10359.5|10369.4|10359.4|4
1621391230000|2021-05-19 02:27:10|10369.8|10359.8|10370.1|10360.1|10370.1|10360.1|10369.8|10359.8|2
1621391240000|2021-05-19 02:27:20|10370.6|10360.6|10370.1|10360.1|10370.8|10360.8|10370.1|10360.1|5
1621391250000|2021-05-19 02:27:30|10370.4|10360.4|10370.1|10360.1|10370.4|10360.4|10369.8|10359.8|6
1621391260000|2021-05-19 02:27:40|10368.8|10358.8|10370.9|10360.9|10370.9|10360.9|10368.8|10358.8|6
1621391270000|2021-05-19 02:27:50|10371.1|10361.1|10370.1|10360.1|10371.1|10361.1|10369.8|10359.8|6
1621391280000|2021-05-19 02:28:00|10370.4|10360.4|10370.9|10360.9|10370.9|10360.9|10370.1|10360.1|5
1621391300000|2021-05-19 02:28:20|10370.6|10360.6|10370.1|10360.1|10370.6|10360.6|10370.1|10360.1|6
1621391310000|2021-05-19 02:28:30|10370.6|10360.6|10370.1|10360.1|10370.8|10360.8|10370.1|10360.1|7
1621391320000|2021-05-19 02:28:40|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10370.1|10360.1|3
1621391330000|2021-05-19 02:28:50|10370.1|10360.1|10369.4|10359.4|10370.1|10360.1|10369.4|10359.4|3
1621391340000|2021-05-19 02:29:00|10369.6|10359.6|10370.4|10360.4|10370.4|10360.4|10369.6|10359.6|4
1621391350000|2021-05-19 02:29:10|10370.8|10360.8|10370.9|10360.9|10371.1|10361.1|10370.8|10360.8|3
1621391360000|2021-05-19 02:29:20|10370.6|10360.6|10370.4|10360.4|10370.6|10360.6|10370.4|10360.4|2
1621391370000|2021-05-19 02:29:30|10370.8|10360.8|10371.6|10361.6|10371.6|10361.6|10370.8|10360.8|3
1621391380000|2021-05-19 02:29:40|10371.3|10361.3|10370.9|10360.9|10371.3|10361.3|10370.9|10360.9|2
1621391390000|2021-05-19 02:29:50|10371.1|10361.1|10371.6|10361.6|10371.6|10361.6|10371.1|10361.1|2
1621391400000|2021-05-19 02:30:00|10371.4|10361.4|10367.9|10357.9|10371.4|10361.4|10366.1|10356.1|26
1621391410000|2021-05-19 02:30:10|10367.4|10357.4|10365.9|10355.9|10367.4|10357.4|10365.9|10355.9|6
1621391420000|2021-05-19 02:30:20|10365.8|10355.8|10365.4|10355.4|10365.8|10355.8|10364.4|10354.4|8
1621391430000|2021-05-19 02:30:30|10365.1|10355.1|10365|10355|10365.4|10355.4|10363.9|10353.9|13
1621391440000|2021-05-19 02:30:40|10364.9|10354.9|10364.8|10354.8|10365.5|10355.5|10364.8|10354.8|7
1621391450000|2021-05-19 02:30:50|10363.3|10353.3|10365.4|10355.4|10365.4|10355.4|10361.6|10351.6|15
1621391460000|2021-05-19 02:31:00|10365.1|10355.1|10362.8|10352.8|10365.1|10355.1|10362.6|10352.6|11
1621391470000|2021-05-19 02:31:10|10363.5|10353.5|10364.8|10354.8|10365.6|10355.6|10363.5|10353.5|10
1621391480000|2021-05-19 02:31:20|10364.9|10354.9|10367|10357|10367.4|10357.4|10364.9|10354.9|10
1621391490000|2021-05-19 02:31:30|10367.1|10357.1|10365.1|10355.1|10367.5|10357.5|10365|10355|13
1621391500000|2021-05-19 02:31:40|10364.9|10354.9|10364.4|10354.4|10365.1|10355.1|10364|10354|7
1621391510000|2021-05-19 02:31:50|10364.3|10354.3|10363.9|10353.9|10364.3|10354.3|10362.9|10352.9|11
1621391520000|2021-05-19 02:32:00|10364.1|10354.1|10363.8|10353.8|10364.9|10354.9|10363.3|10353.3|13
1621391530000|2021-05-19 02:32:10|10363.3|10353.3|10364.1|10354.1|10364.1|10354.1|10362.8|10352.8|6
1621391540000|2021-05-19 02:32:20|10363.9|10353.9|10365.1|10355.1|10365.3|10355.3|10362.9|10352.9|11
1621391550000|2021-05-19 02:32:30|10365.4|10355.4|10366.8|10356.8|10366.8|10356.8|10365.4|10355.4|5
1621391560000|2021-05-19 02:32:40|10367.1|10357.1|10366.5|10356.5|10367.1|10357.1|10366.1|10356.1|7
1621391570000|2021-05-19 02:32:50|10366.6|10356.6|10366.6|10356.6|10366.8|10356.8|10366.3|10356.3|6
1621391580000|2021-05-19 02:33:00|10366.1|10356.1|10366.4|10356.4|10366.4|10356.4|10365.9|10355.9|3
1621391590000|2021-05-19 02:33:10|10366.1|10356.1|10365.4|10355.4|10366.4|10356.4|10365.4|10355.4|7
1621391600000|2021-05-19 02:33:20|10365.8|10355.8|10367|10357|10367|10357|10365.4|10355.4|6
1621391610000|2021-05-19 02:33:30|10367.3|10357.3|10367.8|10357.8|10367.9|10357.9|10366.6|10356.6|10
1621391620000|2021-05-19 02:33:40|10368.5|10358.5|10368.9|10358.9|10368.9|10358.9|10368.5|10358.5|3
1621391630000|2021-05-19 02:33:50|10369.4|10359.4|10370.4|10360.4|10371.5|10361.5|10368.8|10358.8|14
1621391640000|2021-05-19 02:34:00|10369.6|10359.6|10370.5|10360.5|10370.5|10360.5|10368.8|10358.8|8
1621391660000|2021-05-19 02:34:20|10371.3|10361.3|10371.3|10361.3|10371.3|10361.3|10371.3|10361.3|1
1621391670000|2021-05-19 02:34:30|10370.9|10360.9|10369.9|10359.9|10371.4|10361.4|10369.9|10359.9|6
1621391680000|2021-05-19 02:34:40|10369.6|10359.6|10370.1|10360.1|10370.1|10360.1|10369.6|10359.6|5
1621391690000|2021-05-19 02:34:50|10369.8|10359.8|10370.4|10360.4|10370.4|10360.4|10369.8|10359.8|4
1621391700000|2021-05-19 02:35:00|10370.1|10360.1|10369.9|10359.9|10370.1|10360.1|10369.9|10359.9|2
1621391710000|2021-05-19 02:35:10|10370.3|10360.3|10369.6|10359.6|10370.5|10360.5|10369.6|10359.6|4
1621391720000|2021-05-19 02:35:20|10369.8|10359.8|10369.6|10359.6|10370|10360|10369.6|10359.6|4
1621391730000|2021-05-19 02:35:30|10369.8|10359.8|10370.4|10360.4|10370.4|10360.4|10369.8|10359.8|3
1621391740000|2021-05-19 02:35:40|10370.9|10360.9|10369.6|10359.6|10371.1|10361.1|10369.6|10359.6|6
1621391750000|2021-05-19 02:35:50|10369.9|10359.9|10370.9|10360.9|10370.9|10360.9|10369.9|10359.9|9
1621391760000|2021-05-19 02:36:00|10371.3|10361.3|10370.6|10360.6|10371.3|10361.3|10370.6|10360.6|3
1621391770000|2021-05-19 02:36:10|10371|10361|10370.9|10360.9|10371.9|10361.9|10370.5|10360.5|9
1621391780000|2021-05-19 02:36:20|10371.3|10361.3|10371.6|10361.6|10371.6|10361.6|10371.3|10361.3|3
1621391790000|2021-05-19 02:36:30|10371.9|10361.9|10374|10364|10374.5|10364.5|10371.9|10361.9|8
1621391800000|2021-05-19 02:36:40|10374.5|10364.5|10373.5|10363.5|10374.5|10364.5|10373.1|10363.1|5
1621391810000|2021-05-19 02:36:50|10373.4|10363.4|10374.4|10364.4|10374.5|10364.5|10373.1|10363.1|10
1621391820000|2021-05-19 02:37:00|10374|10364|10373.4|10363.4|10374|10364|10373.4|10363.4|3
1621391830000|2021-05-19 02:37:10|10373.5|10363.5|10373.6|10363.6|10373.9|10363.9|10373.1|10363.1|8
1621391840000|2021-05-19 02:37:20|10373.9|10363.9|10373.9|10363.9|10374.3|10364.3|10373.8|10363.8|5
1621391850000|2021-05-19 02:37:30|10374.6|10364.6|10376.1|10366.1|10377.1|10367.1|10374.6|10364.6|10
1621391860000|2021-05-19 02:37:40|10376.5|10366.5|10376.4|10366.4|10376.6|10366.6|10376.3|10366.3|5
1621391870000|2021-05-19 02:37:50|10377.1|10367.1|10376.4|10366.4|10377.1|10367.1|10376.4|10366.4|2
1621391880000|2021-05-19 02:38:00|10377.1|10367.1|10376.6|10366.6|10377.1|10367.1|10376.4|10366.4|5
1621391890000|2021-05-19 02:38:10|10376.4|10366.4|10376.5|10366.5|10376.5|10366.5|10376.3|10366.3|3
1621391910000|2021-05-19 02:38:30|10377|10367|10375.4|10365.4|10377|10367|10375.4|10365.4|6
1621391920000|2021-05-19 02:38:40|10374.9|10364.9|10374.9|10364.9|10374.9|10364.9|10374.8|10364.8|3
1621391930000|2021-05-19 02:38:50|10375|10365|10376.6|10366.6|10376.9|10366.9|10375|10365|6
1621391940000|2021-05-19 02:39:00|10376.4|10366.4|10374.9|10364.9|10376.8|10366.8|10374.9|10364.9|7
1621391950000|2021-05-19 02:39:10|10375|10365|10375|10365|10375.9|10365.9|10375|10365|6
1621391960000|2021-05-19 02:39:20|10375.4|10365.4|10375.3|10365.3|10376|10366|10375.1|10365.1|6
1621391970000|2021-05-19 02:39:30|10375.1|10365.1|10371.8|10361.8|10375.1|10365.1|10371.5|10361.5|15
1621391980000|2021-05-19 02:39:40|10371.6|10361.6|10372.6|10362.6|10373.1|10363.1|10370.5|10360.5|17
1621391990000|2021-05-19 02:39:50|10372.4|10362.4|10370.4|10360.4|10372.6|10362.6|10370.4|10360.4|13
1621392000000|2021-05-19 02:40:00|10370.6|10360.6|10368.4|10358.4|10370.6|10360.6|10367.4|10357.4|16
1621392010000|2021-05-19 02:40:10|10368.1|10358.1|10368.9|10358.9|10369.6|10359.6|10368.1|10358.1|9
1621392020000|2021-05-19 02:40:20|10368.5|10358.5|10368.9|10358.9|10368.9|10358.9|10366.3|10356.3|15
1621392030000|2021-05-19 02:40:30|10369.3|10359.3|10369.1|10359.1|10369.6|10359.6|10369.1|10359.1|7
1621392040000|2021-05-19 02:40:40|10368.6|10358.6|10368.9|10358.9|10369.4|10359.4|10368.3|10358.3|14
1621392050000|2021-05-19 02:40:50|10368.5|10358.5|10368.9|10358.9|10368.9|10358.9|10368.5|10358.5|7
1621392060000|2021-05-19 02:41:00|10369|10359|10370.6|10360.6|10370.6|10360.6|10369|10359|9
1621392070000|2021-05-19 02:41:10|10369.6|10359.6|10369.3|10359.3|10370.6|10360.6|10369.3|10359.3|8
1621392080000|2021-05-19 02:41:20|10368.1|10358.1|10369.5|10359.5|10369.5|10359.5|10368.1|10358.1|9
1621392090000|2021-05-19 02:41:30|10369.9|10359.9|10371|10361|10371.6|10361.6|10369.4|10359.4|13
1621392100000|2021-05-19 02:41:40|10371.1|10361.1|10372.8|10362.8|10372.9|10362.9|10371.1|10361.1|15
1621392110000|2021-05-19 02:41:50|10373.1|10363.1|10372.1|10362.1|10373.1|10363.1|10372.1|10362.1|8
1621392120000|2021-05-19 02:42:00|10372.5|10362.5|10374.1|10364.1|10374.4|10364.4|10372.4|10362.4|10
1621392130000|2021-05-19 02:42:10|10374.6|10364.6|10375.6|10365.6|10375.6|10365.6|10374.6|10364.6|5
1621392140000|2021-05-19 02:42:20|10374.9|10364.9|10374.1|10364.1|10375.6|10365.6|10374.1|10364.1|8
1621392150000|2021-05-19 02:42:30|10374.6|10364.6|10373.6|10363.6|10374.6|10364.6|10373.4|10363.4|6
1621392160000|2021-05-19 02:42:40|10373.3|10363.3|10371.9|10361.9|10373.5|10363.5|10371.9|10361.9|8
1621392170000|2021-05-19 02:42:50|10372.3|10362.3|10375|10365|10375|10365|10372.3|10362.3|12
1621392180000|2021-05-19 02:43:00|10375.4|10365.4|10375.1|10365.1|10375.8|10365.8|10374.9|10364.9|8
1621392190000|2021-05-19 02:43:10|10375.3|10365.3|10376.4|10366.4|10377|10367|10375.3|10365.3|6
1621392200000|2021-05-19 02:43:20|10377|10367|10375.9|10365.9|10377.9|10367.9|10375.8|10365.8|16
1621392210000|2021-05-19 02:43:30|10376|10366|10375.9|10365.9|10377.6|10367.6|10375.9|10365.9|10
1621392220000|2021-05-19 02:43:40|10376.5|10366.5|10377|10367|10377|10367|10375.5|10365.5|8
1621392230000|2021-05-19 02:43:50|10376.3|10366.3|10375.6|10365.6|10377.1|10367.1|10375.6|10365.6|9
1621392240000|2021-05-19 02:44:00|10375.3|10365.3|10376.4|10366.4|10376.4|10366.4|10374.8|10364.8|9
1621392250000|2021-05-19 02:44:10|10377.1|10367.1|10377.9|10367.9|10377.9|10367.9|10376.6|10366.6|19
1621392260000|2021-05-19 02:44:20|10377.6|10367.6|10375.9|10365.9|10377.6|10367.6|10375.9|10365.9|5
1621392270000|2021-05-19 02:44:30|10375.6|10365.6|10377.1|10367.1|10377.9|10367.9|10375.6|10365.6|16
1621392280000|2021-05-19 02:44:40|10377.9|10367.9|10377.1|10367.1|10377.9|10367.9|10376.9|10366.9|9
1621392290000|2021-05-19 02:44:50|10376.9|10366.9|10377.4|10367.4|10377.6|10367.6|10376.9|10366.9|8
1621392300000|2021-05-19 02:45:00|10377.1|10367.1|10375|10365|10377.4|10367.4|10374.6|10364.6|12
1621392310000|2021-05-19 02:45:10|10375.3|10365.3|10377.3|10367.3|10377.8|10367.8|10375.3|10365.3|10
1621392320000|2021-05-19 02:45:20|10377.4|10367.4|10376.4|10366.4|10377.8|10367.8|10376.4|10366.4|7
1621392330000|2021-05-19 02:45:30|10376.9|10366.9|10377.1|10367.1|10377.5|10367.5|10376.4|10366.4|12
1621392340000|2021-05-19 02:45:40|10376.9|10366.9|10376.4|10366.4|10377.1|10367.1|10376.1|10366.1|11
1621392350000|2021-05-19 02:45:50|10376.5|10366.5|10377.6|10367.6|10377.6|10367.6|10376.5|10366.5|4
1621392360000|2021-05-19 02:46:00|10377.9|10367.9|10377.9|10367.9|10377.9|10367.9|10377.9|10367.9|1
1621392370000|2021-05-19 02:46:10|10378.1|10368.1|10377.6|10367.6|10378.6|10368.6|10377.6|10367.6|6
1621392380000|2021-05-19 02:46:20|10377.8|10367.8|10377.1|10367.1|10377.8|10367.8|10377.1|10367.1|5
1621392390000|2021-05-19 02:46:30|10377.3|10367.3|10378.6|10368.6|10379.1|10369.1|10377.3|10367.3|8
1621392400000|2021-05-19 02:46:40|10378.1|10368.1|10378.4|10368.4|10379.4|10369.4|10377.9|10367.9|8
1621392420000|2021-05-19 02:47:00|10379.1|10369.1|10378.4|10368.4|10379.4|10369.4|10378.4|10368.4|3
1621392430000|2021-05-19 02:47:10|10379|10369|10377.6|10367.6|10379|10369|10377.6|10367.6|5
1621392440000|2021-05-19 02:47:20|10377.9|10367.9|10377.9|10367.9|10378.4|10368.4|10377.9|10367.9|3
1621392450000|2021-05-19 02:47:30|10377.6|10367.6|10376.4|10366.4|10377.6|10367.6|10376.4|10366.4|9
1621392460000|2021-05-19 02:47:40|10376.1|10366.1|10375.6|10365.6|10376.1|10366.1|10374.9|10364.9|11
1621392470000|2021-05-19 02:47:50|10376|10366|10377|10367|10377|10367|10376|10366|7
1621392480000|2021-05-19 02:48:00|10377.4|10367.4|10375.4|10365.4|10377.4|10367.4|10375.4|10365.4|7
1621392490000|2021-05-19 02:48:10|10375.9|10365.9|10377.6|10367.6|10377.6|10367.6|10375.9|10365.9|8
1621392500000|2021-05-19 02:48:20|10378.4|10368.4|10379.4|10369.4|10379.4|10369.4|10378.1|10368.1|5
1621392510000|2021-05-19 02:48:30|10379.1|10369.1|10380.6|10370.6|10381.1|10371.1|10379.1|10369.1|12
1621392520000|2021-05-19 02:48:40|10381|10371|10381.1|10371.1|10381.1|10371.1|10380.6|10370.6|3
1621392530000|2021-05-19 02:48:50|10380.6|10370.6|10381.1|10371.1|10381.1|10371.1|10380.6|10370.6|4
1621392540000|2021-05-19 02:49:00|10380.6|10370.6|10383.1|10373.1|10383.1|10373.1|10380.6|10370.6|8
1621392550000|2021-05-19 02:49:10|10383.4|10373.4|10382.4|10372.4|10383.4|10373.4|10381.9|10371.9|8
1621392560000|2021-05-19 02:49:20|10382.6|10372.6|10383.9|10373.9|10383.9|10373.9|10382.6|10372.6|7
1621392570000|2021-05-19 02:49:30|10383.6|10373.6|10381.5|10371.5|10383.6|10373.6|10381.1|10371.1|8
1621392580000|2021-05-19 02:49:40|10381.3|10371.3|10382.1|10372.1|10382.6|10372.6|10380.4|10370.4|10
1621392590000|2021-05-19 02:49:50|10382.6|10372.6|10382.6|10372.6|10383.1|10373.1|10381.9|10371.9|8
1621392600000|2021-05-19 02:50:00|10383.1|10373.1|10382.4|10372.4|10383.1|10373.1|10382.4|10372.4|9
1621392610000|2021-05-19 02:50:10|10382.1|10372.1|10379.9|10369.9|10382.4|10372.4|10379.9|10369.9|9
1621392620000|2021-05-19 02:50:20|10379.4|10369.4|10379.4|10369.4|10380.9|10370.9|10378.6|10368.6|19
1621392630000|2021-05-19 02:50:30|10378.9|10368.9|10377.9|10367.9|10379.9|10369.9|10377.9|10367.9|8
1621392640000|2021-05-19 02:50:40|10377.8|10367.8|10377.6|10367.6|10379.1|10369.1|10377.6|10367.6|9
1621392650000|2021-05-19 02:50:50|10377.5|10367.5|10378.9|10368.9|10378.9|10368.9|10377.4|10367.4|8
1621392660000|2021-05-19 02:51:00|10379.1|10369.1|10376.5|10366.5|10379.1|10369.1|10376.5|10366.5|11
1621392670000|2021-05-19 02:51:10|10376.4|10366.4|10374.9|10364.9|10376.4|10366.4|10374.9|10364.9|11
1621392680000|2021-05-19 02:51:20|10375.1|10365.1|10375.4|10365.4|10375.6|10365.6|10375.1|10365.1|5
1621392690000|2021-05-19 02:51:30|10375.3|10365.3|10375|10365|10375.4|10365.4|10374.6|10364.6|11
1621392700000|2021-05-19 02:51:40|10374.8|10364.8|10374.3|10364.3|10375.1|10365.1|10374.3|10364.3|7
1621392710000|2021-05-19 02:51:50|10374.5|10364.5|10374|10364|10374.8|10364.8|10374|10364|6
1621392720000|2021-05-19 02:52:00|10373.5|10363.5|10373.4|10363.4|10373.8|10363.8|10373|10363|7
1621392730000|2021-05-19 02:52:10|10373|10363|10373.5|10363.5|10373.5|10363.5|10373|10363|3
1621392740000|2021-05-19 02:52:20|10373.1|10363.1|10373.4|10363.4|10373.4|10363.4|10373|10363|7
1621392750000|2021-05-19 02:52:30|10373.1|10363.1|10373.4|10363.4|10373.4|10363.4|10372.9|10362.9|7
1621392760000|2021-05-19 02:52:40|10373.1|10363.1|10370.4|10360.4|10373.1|10363.1|10370.4|10360.4|17
1621392770000|2021-05-19 02:52:50|10370.5|10360.5|10368.9|10358.9|10370.5|10360.5|10368.9|10358.9|9
1621392780000|2021-05-19 02:53:00|10369.1|10359.1|10369.1|10359.1|10370.3|10360.3|10369.1|10359.1|9
1621392790000|2021-05-19 02:53:10|10369|10359|10366.9|10356.9|10369|10359|10366.9|10356.9|8
1621392800000|2021-05-19 02:53:20|10367.1|10357.1|10364.9|10354.9|10367.1|10357.1|10364.6|10354.6|11
1621392810000|2021-05-19 02:53:30|10365.1|10355.1|10360.8|10350.8|10365.1|10355.1|10360.8|10350.8|14
1621392820000|2021-05-19 02:53:40|10360.6|10350.6|10356.9|10346.9|10360.6|10350.6|10356.9|10346.9|18
1621392830000|2021-05-19 02:53:50|10356.8|10346.8|10353.4|10343.4|10356.9|10346.9|10352.4|10342.4|18
1621392840000|2021-05-19 02:54:00|10353.1|10343.1|10345.1|10335.1|10353.4|10343.4|10344.8|10334.8|29
1621392850000|2021-05-19 02:54:10|10346.3|10336.3|10346.6|10336.6|10349.3|10339.3|10344.8|10334.8|22
1621392860000|2021-05-19 02:54:20|10345.6|10335.6|10346.8|10336.8|10346.8|10336.8|10344.9|10334.9|12
1621392870000|2021-05-19 02:54:30|10346.6|10336.6|10342.4|10332.4|10346.9|10336.9|10340.6|10330.6|18
1621392880000|2021-05-19 02:54:40|10342.1|10332.1|10340.1|10330.1|10342.1|10332.1|10339.4|10329.4|7
1621392890000|2021-05-19 02:54:50|10339.6|10329.6|10341.1|10331.1|10341.4|10331.4|10338.9|10328.9|15
1621392900000|2021-05-19 02:55:00|10341.3|10331.3|10340.8|10330.8|10341.3|10331.3|10338.9|10328.9|10
1621392910000|2021-05-19 02:55:10|10341.3|10331.3|10342.6|10332.6|10342.6|10332.6|10340.4|10330.4|11
1621392920000|2021-05-19 02:55:20|10342.9|10332.9|10341.9|10331.9|10344|10334|10341.9|10331.9|9
1621392930000|2021-05-19 02:55:30|10341.8|10331.8|10339.4|10329.4|10341.9|10331.9|10338.4|10328.4|13
1621392940000|2021-05-19 02:55:40|10338.9|10328.9|10339.4|10329.4|10339.9|10329.9|10338.1|10328.1|8
1621392950000|2021-05-19 02:55:50|10339.5|10329.5|10340.6|10330.6|10342.3|10332.3|10339.5|10329.5|19
1621392960000|2021-05-19 02:56:00|10340.9|10330.9|10339.1|10329.1|10341.4|10331.4|10338.8|10328.8|26
1621392970000|2021-05-19 02:56:10|10340.5|10330.5|10341.1|10331.1|10341.4|10331.4|10338.1|10328.1|23
1621392980000|2021-05-19 02:56:20|10341.4|10331.4|10340.4|10330.4|10341.8|10331.8|10339.4|10329.4|17
1621392990000|2021-05-19 02:56:30|10340.6|10330.6|10334.1|10324.1|10341.4|10331.4|10334.1|10324.1|15
1621393000000|2021-05-19 02:56:40|10334|10324|10327.8|10317.8|10334|10324|10327.8|10317.8|20
1621393010000|2021-05-19 02:56:50|10327.6|10317.6|10327.8|10317.8|10327.9|10317.9|10326.5|10316.5|21
1621393020000|2021-05-19 02:57:00|10329.4|10319.4|10329.4|10319.4|10330.4|10320.4|10327.9|10317.9|24
1621393030000|2021-05-19 02:57:10|10329.9|10319.9|10330.6|10320.6|10330.6|10320.6|10327.4|10317.4|21
1621393040000|2021-05-19 02:57:20|10330.3|10320.3|10332.8|10322.8|10333.4|10323.4|10330.3|10320.3|11
1621393050000|2021-05-19 02:57:30|10333.4|10323.4|10336.1|10326.1|10336.4|10326.4|10333.4|10323.4|22
1621393060000|2021-05-19 02:57:40|10335.9|10325.9|10333.8|10323.8|10336.4|10326.4|10333.5|10323.5|18
1621393070000|2021-05-19 02:57:50|10333.5|10323.5|10330.9|10320.9|10334.3|10324.3|10330.5|10320.5|10
1621393080000|2021-05-19 02:58:00|10331|10321|10332.8|10322.8|10332.8|10322.8|10329.9|10319.9|12
1621393090000|2021-05-19 02:58:10|10333|10323|10335|10325|10335|10325|10333|10323|9
1621393100000|2021-05-19 02:58:20|10335.1|10325.1|10336.4|10326.4|10336.6|10326.6|10335.1|10325.1|11
1621393110000|2021-05-19 02:58:30|10336.8|10326.8|10336.3|10326.3|10337.3|10327.3|10336.3|10326.3|7
1621393120000|2021-05-19 02:58:40|10336.4|10326.4|10337.1|10327.1|10337.1|10327.1|10336.4|10326.4|4
1621393130000|2021-05-19 02:58:50|10337.4|10327.4|10337.4|10327.4|10338.4|10328.4|10337.1|10327.1|8
1621393140000|2021-05-19 02:59:00|10338.3|10328.3|10338.6|10328.6|10339.4|10329.4|10338.3|10328.3|9
1621393150000|2021-05-19 02:59:10|10339|10329|10340|10330|10340.1|10330.1|10338.9|10328.9|7
1621393160000|2021-05-19 02:59:20|10340.6|10330.6|10341.1|10331.1|10341.6|10331.6|10340.6|10330.6|7
1621393170000|2021-05-19 02:59:30|10340.9|10330.9|10338.6|10328.6|10340.9|10330.9|10338.6|10328.6|9
1621393180000|2021-05-19 02:59:40|10338.1|10328.1|10335.4|10325.4|10338.1|10328.1|10335.3|10325.3|7
1621393190000|2021-05-19 02:59:50|10335.1|10325.1|10333.4|10323.4|10335.1|10325.1|10333.1|10323.1|10
1621393200000|2021-05-19 03:00:00|10332.9|10322.9|10331.3|10321.3|10333.1|10323.1|10328.8|10318.8|15
1621393210000|2021-05-19 03:00:10|10331.5|10321.5|10333.4|10323.4|10333.4|10323.4|10331.5|10321.5|8
1621393220000|2021-05-19 03:00:20|10333.6|10323.6|10331.6|10321.6|10336.1|10326.1|10331|10321|12
1621393230000|2021-05-19 03:00:30|10331|10321|10329.1|10319.1|10331|10321|10329.1|10319.1|5
1621393240000|2021-05-19 03:00:40|10329.3|10319.3|10328.8|10318.8|10329.5|10319.5|10328.8|10318.8|4
1621393250000|2021-05-19 03:00:50|10328.5|10318.5|10334.1|10324.1|10336.1|10326.1|10328.5|10318.5|18
1621393260000|2021-05-19 03:01:00|10334.5|10324.5|10333.4|10323.4|10335|10325|10333.4|10323.4|10
1621393270000|2021-05-19 03:01:10|10333.1|10323.1|10331.3|10321.3|10333.9|10323.9|10330.4|10320.4|27
1621393280000|2021-05-19 03:01:20|10331|10321|10332.9|10322.9|10333.6|10323.6|10331|10321|15
1621393290000|2021-05-19 03:01:30|10332.6|10322.6|10330.6|10320.6|10332.9|10322.9|10330.6|10320.6|12
1621393300000|2021-05-19 03:01:40|10330.4|10320.4|10328.9|10318.9|10330.4|10320.4|10328.9|10318.9|15
1621393310000|2021-05-19 03:01:50|10329.4|10319.4|10325.6|10315.6|10329.6|10319.6|10325.6|10315.6|20
1621393320000|2021-05-19 03:02:00|10325.1|10315.1|10325.9|10315.9|10325.9|10315.9|10323.6|10313.6|20
1621393330000|2021-05-19 03:02:10|10326.6|10316.6|10327.3|10317.3|10327.5|10317.5|10325.1|10315.1|20
1621393340000|2021-05-19 03:02:20|10326.9|10316.9|10322.9|10312.9|10326.9|10316.9|10322.6|10312.6|16
1621393350000|2021-05-19 03:02:30|10323|10313|10326.6|10316.6|10327.4|10317.4|10323|10313|18
1621393360000|2021-05-19 03:02:40|10326.4|10316.4|10325.8|10315.8|10328.9|10318.9|10325.8|10315.8|15
1621393370000|2021-05-19 03:02:50|10325.4|10315.4|10325.5|10315.5|10325.5|10315.5|10324.3|10314.3|8
1621393380000|2021-05-19 03:03:00|10325.4|10315.4|10325.6|10315.6|10325.6|10315.6|10324.9|10314.9|5
1621393390000|2021-05-19 03:03:10|10326|10316|10326.6|10316.6|10327.1|10317.1|10326|10316|9
1621393400000|2021-05-19 03:03:20|10326.4|10316.4|10327.6|10317.6|10327.6|10317.6|10326.4|10316.4|5
1621393410000|2021-05-19 03:03:30|10327.3|10317.3|10327.4|10317.4|10327.9|10317.9|10327|10317|9
1621393420000|2021-05-19 03:03:40|10327.6|10317.6|10327.3|10317.3|10328.1|10318.1|10325.4|10315.4|15
1621393430000|2021-05-19 03:03:50|10326.1|10316.1|10325.4|10315.4|10326.4|10316.4|10325.4|10315.4|4
1621393440000|2021-05-19 03:04:00|10325.9|10315.9|10325.9|10315.9|10327.1|10317.1|10325.3|10315.3|9
1621393450000|2021-05-19 03:04:10|10325.4|10315.4|10325.4|10315.4|10325.9|10315.9|10325.4|10315.4|5
1621393460000|2021-05-19 03:04:20|10325.9|10315.9|10329.1|10319.1|10329.6|10319.6|10325.9|10315.9|9
1621393470000|2021-05-19 03:04:30|10329.6|10319.6|10330|10320|10331.8|10321.8|10329.6|10319.6|9
1621393480000|2021-05-19 03:04:40|10330.6|10320.6|10329.1|10319.1|10331.6|10321.6|10329.1|10319.1|9
1621393490000|2021-05-19 03:04:50|10329.6|10319.6|10329.6|10319.6|10330.9|10320.9|10329.6|10319.6|8
1621393500000|2021-05-19 03:05:00|10329.1|10319.1|10328|10318|10329.6|10319.6|10328|10318|9
1621393510000|2021-05-19 03:05:10|10327.4|10317.4|10329.6|10319.6|10329.6|10319.6|10327.4|10317.4|11
1621393520000|2021-05-19 03:05:20|10330.1|10320.1|10331.6|10321.6|10331.8|10321.8|10330.1|10320.1|13
1621393530000|2021-05-19 03:05:30|10332.1|10322.1|10333.4|10323.4|10333.9|10323.9|10332|10322|14
1621393540000|2021-05-19 03:05:40|10333.1|10323.1|10335.1|10325.1|10335.6|10325.6|10331.6|10321.6|10
1621393550000|2021-05-19 03:05:50|10334.8|10324.8|10331.3|10321.3|10335.1|10325.1|10331.3|10321.3|8
1621393560000|2021-05-19 03:06:00|10330.8|10320.8|10332.1|10322.1|10332.1|10322.1|10330.5|10320.5|10
1621393570000|2021-05-19 03:06:10|10331.8|10321.8|10333.3|10323.3|10333.3|10323.3|10331.8|10321.8|5
1621393580000|2021-05-19 03:06:20|10332.9|10322.9|10332.6|10322.6|10334|10324|10331.9|10321.9|16
1621393590000|2021-05-19 03:06:30|10332.8|10322.8|10333.1|10323.1|10333.1|10323.1|10332.8|10322.8|2
1621393600000|2021-05-19 03:06:40|10333.4|10323.4|10334|10324|10334.3|10324.3|10333.4|10323.4|5
1621393610000|2021-05-19 03:06:50|10334.1|10324.1|10336.4|10326.4|10336.4|10326.4|10334.1|10324.1|7
1621393620000|2021-05-19 03:07:00|10336.1|10326.1|10334.4|10324.4|10336.4|10326.4|10333.9|10323.9|13
1621393630000|2021-05-19 03:07:10|10334.6|10324.6|10334.1|10324.1|10335.9|10325.9|10333.4|10323.4|13
1621393640000|2021-05-19 03:07:20|10334.4|10324.4|10334.9|10324.9|10335.6|10325.6|10334.4|10324.4|9
1621393650000|2021-05-19 03:07:30|10335.1|10325.1|10334.8|10324.8|10335.5|10325.5|10333.4|10323.4|16
1621393660000|2021-05-19 03:07:40|10335.1|10325.1|10338.1|10328.1|10338.1|10328.1|10335.1|10325.1|11
1621393670000|2021-05-19 03:07:50|10337.6|10327.6|10337|10327|10337.6|10327.6|10336|10326|10
1621393680000|2021-05-19 03:08:00|10336.8|10326.8|10339.8|10329.8|10339.9|10329.9|10336.8|10326.8|10
1621393690000|2021-05-19 03:08:10|10340|10330|10341.6|10331.6|10341.6|10331.6|10340|10330|13
1621393700000|2021-05-19 03:08:20|10340.9|10330.9|10342.3|10332.3|10342.3|10332.3|10340.9|10330.9|12
1621393710000|2021-05-19 03:08:30|10341.9|10331.9|10344.4|10334.4|10345.1|10335.1|10341.4|10331.4|17
1621393720000|2021-05-19 03:08:40|10344.6|10334.6|10343.6|10333.6|10344.6|10334.6|10342.4|10332.4|11
1621393730000|2021-05-19 03:08:50|10343.9|10333.9|10345.4|10335.4|10345.4|10335.4|10343.4|10333.4|10
1621393740000|2021-05-19 03:09:00|10345.8|10335.8|10348.3|10338.3|10349.1|10339.1|10345.8|10335.8|11
1621393750000|2021-05-19 03:09:10|10349.1|10339.1|10350|10340|10351|10341|10348.1|10338.1|17
1621393760000|2021-05-19 03:09:20|10349.9|10339.9|10349.6|10339.6|10350.1|10340.1|10348.8|10338.8|15
1621393770000|2021-05-19 03:09:30|10350.1|10340.1|10350|10340|10352.6|10342.6|10350|10340|18
1621393780000|2021-05-19 03:09:40|10350.1|10340.1|10350.1|10340.1|10350.9|10340.9|10350.1|10340.1|8
1621393790000|2021-05-19 03:09:50|10349.9|10339.9|10349.9|10339.9|10350.1|10340.1|10348.6|10338.6|9
1621393800000|2021-05-19 03:10:00|10349.6|10339.6|10350.4|10340.4|10351|10341|10349.6|10339.6|6
1621393810000|2021-05-19 03:10:10|10350.1|10340.1|10350|10340|10350.9|10340.9|10350|10340|6
1621393820000|2021-05-19 03:10:20|10350.4|10340.4|10350.1|10340.1|10350.9|10340.9|10350|10340|11
1621393830000|2021-05-19 03:10:30|10350|10340|10348.4|10338.4|10350|10340|10348.1|10338.1|6
1621393840000|2021-05-19 03:10:40|10348.5|10338.5|10349.8|10339.8|10349.9|10339.9|10348.4|10338.4|7
1621393850000|2021-05-19 03:10:50|10349.6|10339.6|10349.6|10339.6|10349.6|10339.6|10349.6|10339.6|1
1621393860000|2021-05-19 03:11:00|10349.1|10339.1|10345.8|10335.8|10349.1|10339.1|10345.8|10335.8|8
1621393870000|2021-05-19 03:11:10|10345.1|10335.1|10346.4|10336.4|10346.6|10336.6|10345.1|10335.1|7
1621393880000|2021-05-19 03:11:20|10346.6|10336.6|10345.6|10335.6|10347.5|10337.5|10345.6|10335.6|9
1621393890000|2021-05-19 03:11:30|10346.5|10336.5|10345.4|10335.4|10346.6|10336.6|10345.4|10335.4|6
1621393900000|2021-05-19 03:11:40|10345.6|10335.6|10343.1|10333.1|10345.6|10335.6|10343.1|10333.1|9
1621393910000|2021-05-19 03:11:50|10342.9|10332.9|10341.3|10331.3|10342.9|10332.9|10339.9|10329.9|17
1621393920000|2021-05-19 03:12:00|10341.1|10331.1|10339.9|10329.9|10341.1|10331.1|10339.9|10329.9|3
1621393930000|2021-05-19 03:12:10|10340.4|10330.4|10341.9|10331.9|10341.9|10331.9|10340.4|10330.4|4
1621393950000|2021-05-19 03:12:30|10342.1|10332.1|10344.4|10334.4|10344.4|10334.4|10342.1|10332.1|6
1621393960000|2021-05-19 03:12:40|10345.4|10335.4|10346.1|10336.1|10346.6|10336.6|10345.4|10335.4|9
1621393970000|2021-05-19 03:12:50|10346.4|10336.4|10346.4|10336.4|10347.5|10337.5|10346.4|10336.4|8
1621393980000|2021-05-19 03:13:00|10346.3|10336.3|10345.1|10335.1|10346.3|10336.3|10344.4|10334.4|8
1621393990000|2021-05-19 03:13:10|10345.4|10335.4|10346.6|10336.6|10346.6|10336.6|10345.4|10335.4|4
1621394000000|2021-05-19 03:13:20|10346.4|10336.4|10346.4|10336.4|10346.6|10336.6|10346.1|10336.1|5
1621394010000|2021-05-19 03:13:30|10345.8|10335.8|10344.6|10334.6|10345.9|10335.9|10344.6|10334.6|11
1621394020000|2021-05-19 03:13:40|10344.5|10334.5|10344.6|10334.6|10344.6|10334.6|10344.5|10334.5|2
1621394030000|2021-05-19 03:13:50|10344.5|10334.5|10344.4|10334.4|10344.5|10334.5|10343.1|10333.1|8
1621394040000|2021-05-19 03:14:00|10345.4|10335.4|10345|10335|10346.8|10336.8|10344.9|10334.9|10
1621394050000|2021-05-19 03:14:10|10344.8|10334.8|10344.3|10334.3|10345.3|10335.3|10344.3|10334.3|6
1621394060000|2021-05-19 03:14:20|10344.6|10334.6|10344.8|10334.8|10344.8|10334.8|10344.6|10334.6|2
1621394070000|2021-05-19 03:14:30|10344.4|10334.4|10344.3|10334.3|10344.4|10334.4|10343.6|10333.6|4
1621394080000|2021-05-19 03:14:40|10343.9|10333.9|10344.1|10334.1|10344.3|10334.3|10343.9|10333.9|3
1621394090000|2021-05-19 03:14:50|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|1
1621394100000|2021-05-19 03:15:00|10344.5|10334.5|10343.6|10333.6|10344.5|10334.5|10343.6|10333.6|7
1621394110000|2021-05-19 03:15:10|10343.4|10333.4|10340.8|10330.8|10343.6|10333.6|10340.8|10330.8|5
1621394120000|2021-05-19 03:15:20|10341|10331|10339.9|10329.9|10341.1|10331.1|10339.6|10329.6|12
1621394130000|2021-05-19 03:15:30|10339.4|10329.4|10337.5|10327.5|10339.9|10329.9|10337.5|10327.5|17
1621394140000|2021-05-19 03:15:40|10336.9|10326.9|10330.9|10320.9|10336.9|10326.9|10330.1|10320.1|28
1621394150000|2021-05-19 03:15:50|10331.1|10321.1|10331.8|10321.8|10331.8|10321.8|10328|10318|14
1621394160000|2021-05-19 03:16:00|10331.4|10321.4|10332.6|10322.6|10333.1|10323.1|10331.4|10321.4|10
1621394170000|2021-05-19 03:16:10|10332.4|10322.4|10334.4|10324.4|10334.4|10324.4|10332.4|10322.4|6
1621394180000|2021-05-19 03:16:20|10334.9|10324.9|10335.6|10325.6|10336.1|10326.1|10334.9|10324.9|6
1621394190000|2021-05-19 03:16:30|10335.8|10325.8|10335.6|10325.6|10335.8|10325.8|10335.6|10325.6|2
1621394200000|2021-05-19 03:16:40|10335.4|10325.4|10335.5|10325.5|10335.5|10325.5|10335.1|10325.1|4
1621394210000|2021-05-19 03:16:50|10335.8|10325.8|10339.1|10329.1|10339.1|10329.1|10334.9|10324.9|12
1621394220000|2021-05-19 03:17:00|10338.9|10328.9|10338.9|10328.9|10339.8|10329.8|10338.6|10328.6|7
1621394230000|2021-05-19 03:17:10|10339.9|10329.9|10334.6|10324.6|10340.4|10330.4|10334.6|10324.6|14
1621394240000|2021-05-19 03:17:20|10334.8|10324.8|10337.6|10327.6|10338.6|10328.6|10334.8|10324.8|12
1621394250000|2021-05-19 03:17:30|10338.1|10328.1|10338|10328|10338.6|10328.6|10337.1|10327.1|12
1621394260000|2021-05-19 03:17:40|10338.1|10328.1|10336.3|10326.3|10338.4|10328.4|10336.1|10326.1|10
1621394270000|2021-05-19 03:17:50|10336.4|10326.4|10339.1|10329.1|10340.1|10330.1|10336.4|10326.4|9
1621394280000|2021-05-19 03:18:00|10338.9|10328.9|10337.8|10327.8|10340.1|10330.1|10337.8|10327.8|15
1621394290000|2021-05-19 03:18:10|10337.6|10327.6|10335.6|10325.6|10337.6|10327.6|10334.8|10324.8|14
1621394300000|2021-05-19 03:18:20|10335.9|10325.9|10338.1|10328.1|10339.4|10329.4|10335.9|10325.9|17
1621394310000|2021-05-19 03:18:30|10338.5|10328.5|10338.1|10328.1|10338.5|10328.5|10337.3|10327.3|14
1621394320000|2021-05-19 03:18:40|10337.9|10327.9|10337.6|10327.6|10337.9|10327.9|10337.6|10327.6|4
1621394330000|2021-05-19 03:18:50|10337.3|10327.3|10337.6|10327.6|10337.6|10327.6|10337.3|10327.3|2
1621394340000|2021-05-19 03:19:00|10337.9|10327.9|10336.9|10326.9|10339.1|10329.1|10336|10326|16
1621394350000|2021-05-19 03:19:10|10336.6|10326.6|10337.4|10327.4|10337.4|10327.4|10336.5|10326.5|5
1621394360000|2021-05-19 03:19:20|10337.8|10327.8|10338|10328|10338.3|10328.3|10337.8|10327.8|3
1621394370000|2021-05-19 03:19:30|10337.9|10327.9|10335.9|10325.9|10337.9|10327.9|10335.3|10325.3|10
1621394380000|2021-05-19 03:19:40|10335.4|10325.4|10335.9|10325.9|10335.9|10325.9|10334.8|10324.8|9
1621394390000|2021-05-19 03:19:50|10336.1|10326.1|10337.5|10327.5|10337.5|10327.5|10336.1|10326.1|12
1621394400000|2021-05-19 03:20:00|10337.9|10327.9|10336.4|10326.4|10338.8|10328.8|10336.4|10326.4|11
1621394410000|2021-05-19 03:20:10|10336|10326|10333.3|10323.3|10336|10326|10333.3|10323.3|8
1621394420000|2021-05-19 03:20:20|10333|10323|10330.1|10320.1|10333|10323|10329.4|10319.4|11
1621394430000|2021-05-19 03:20:30|10329.8|10319.8|10329.9|10319.9|10330.5|10320.5|10329.6|10319.6|7
1621394440000|2021-05-19 03:20:40|10330.1|10320.1|10329.4|10319.4|10330.9|10320.9|10329.4|10319.4|10
1621394450000|2021-05-19 03:20:50|10329.1|10319.1|10330.1|10320.1|10330.1|10320.1|10328.6|10318.6|15
1621394460000|2021-05-19 03:21:00|10330.3|10320.3|10330.4|10320.4|10331.1|10321.1|10329.9|10319.9|12
1621394470000|2021-05-19 03:21:10|10330.1|10320.1|10329.1|10319.1|10330.1|10320.1|10328.1|10318.1|7
1621394480000|2021-05-19 03:21:20|10329.4|10319.4|10330.9|10320.9|10330.9|10320.9|10328.6|10318.6|10
1621394490000|2021-05-19 03:21:30|10330.8|10320.8|10330.1|10320.1|10330.9|10320.9|10330.1|10320.1|5
1621394500000|2021-05-19 03:21:40|10330.4|10320.4|10330.1|10320.1|10330.6|10320.6|10329.9|10319.9|7
1621394510000|2021-05-19 03:21:50|10330.3|10320.3|10333.5|10323.5|10333.5|10323.5|10330.3|10320.3|11
1621394520000|2021-05-19 03:22:00|10333.4|10323.4|10333.1|10323.1|10333.9|10323.9|10332.9|10322.9|7
1621394530000|2021-05-19 03:22:10|10333.4|10323.4|10333.6|10323.6|10333.6|10323.6|10333.4|10323.4|2
1621394540000|2021-05-19 03:22:20|10333.4|10323.4|10332|10322|10333.4|10323.4|10332|10322|6
1621394550000|2021-05-19 03:22:30|10332.4|10322.4|10332|10322|10332.6|10322.6|10332|10322|4
1621394560000|2021-05-19 03:22:40|10331.6|10321.6|10333.4|10323.4|10333.6|10323.6|10331.6|10321.6|7
1621394570000|2021-05-19 03:22:50|10333.1|10323.1|10332.4|10322.4|10333.1|10323.1|10332.4|10322.4|6
1621394580000|2021-05-19 03:23:00|10332.1|10322.1|10331.6|10321.6|10332.1|10322.1|10331.6|10321.6|3
1621394590000|2021-05-19 03:23:10|10330.4|10320.4|10328.9|10318.9|10330.4|10320.4|10328.9|10318.9|7
1621394600000|2021-05-19 03:23:20|10328.8|10318.8|10326.3|10316.3|10328.8|10318.8|10326.3|10316.3|14
1621394610000|2021-05-19 03:23:30|10326.6|10316.6|10327.4|10317.4|10327.4|10317.4|10326.1|10316.1|11
1621394620000|2021-05-19 03:23:40|10327.6|10317.6|10326.3|10316.3|10327.6|10317.6|10325.9|10315.9|9
1621394630000|2021-05-19 03:23:50|10325.6|10315.6|10325.1|10315.1|10326|10316|10325|10315|9
1621394640000|2021-05-19 03:24:00|10324.4|10314.4|10321.6|10311.6|10324.4|10314.4|10320.6|10310.6|19
1621394650000|2021-05-19 03:24:10|10321.4|10311.4|10321.6|10311.6|10322.1|10312.1|10320.8|10310.8|17
1621394660000|2021-05-19 03:24:20|10321.1|10311.1|10321.6|10311.6|10322.4|10312.4|10321.1|10311.1|11
1621394670000|2021-05-19 03:24:30|10322|10312|10322.4|10312.4|10322.4|10312.4|10321.8|10311.8|4
1621394680000|2021-05-19 03:24:40|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|10321.5|10311.5|3
1621394700000|2021-05-19 03:25:00|10321.9|10311.9|10320.9|10310.9|10321.9|10311.9|10320.9|10310.9|10
1621394710000|2021-05-19 03:25:10|10321.6|10311.6|10325.4|10315.4|10325.9|10315.9|10321.1|10311.1|18
1621394720000|2021-05-19 03:25:20|10325.9|10315.9|10324.5|10314.5|10325.9|10315.9|10323.6|10313.6|10
1621394730000|2021-05-19 03:25:30|10323.8|10313.8|10327.3|10317.3|10327.5|10317.5|10323.8|10313.8|11
1621394740000|2021-05-19 03:25:40|10327.6|10317.6|10327.6|10317.6|10329.6|10319.6|10327.6|10317.6|11
1621394750000|2021-05-19 03:25:50|10327.9|10317.9|10328.6|10318.6|10329.1|10319.1|10327.5|10317.5|13
1621394760000|2021-05-19 03:26:00|10328.9|10318.9|10326.1|10316.1|10329.5|10319.5|10326.1|10316.1|5
1621394770000|2021-05-19 03:26:10|10325.9|10315.9|10324.4|10314.4|10325.9|10315.9|10324.4|10314.4|4
1621394780000|2021-05-19 03:26:20|10323.9|10313.9|10322.8|10312.8|10323.9|10313.9|10322.8|10312.8|6
1621394790000|2021-05-19 03:26:30|10322.9|10312.9|10321.9|10311.9|10324.9|10314.9|10321.9|10311.9|11
1621394800000|2021-05-19 03:26:40|10321.6|10311.6|10321.1|10311.1|10321.6|10311.6|10320.8|10310.8|5
1621394820000|2021-05-19 03:27:00|10320.8|10310.8|10318.9|10308.9|10320.8|10310.8|10318.9|10308.9|6
1621394830000|2021-05-19 03:27:10|10319.1|10309.1|10319.4|10309.4|10319.4|10309.4|10317.1|10307.1|15
1621394840000|2021-05-19 03:27:20|10318.9|10308.9|10320.4|10310.4|10320.4|10310.4|10318.9|10308.9|13
1621394850000|2021-05-19 03:27:30|10320.6|10310.6|10320.5|10310.5|10320.9|10310.9|10318.9|10308.9|14
1621394860000|2021-05-19 03:27:40|10320.1|10310.1|10320.4|10310.4|10320.8|10310.8|10319.6|10309.6|16
1621394870000|2021-05-19 03:27:50|10320.6|10310.6|10320.5|10310.5|10322.6|10312.6|10320.5|10310.5|24
1621394880000|2021-05-19 03:28:00|10321|10311|10323.9|10313.9|10324.1|10314.1|10320.8|10310.8|13
1621394890000|2021-05-19 03:28:10|10323.6|10313.6|10326.6|10316.6|10326.6|10316.6|10323.6|10313.6|10
1621394900000|2021-05-19 03:28:20|10326.1|10316.1|10327.6|10317.6|10327.6|10317.6|10325.9|10315.9|10
1621394910000|2021-05-19 03:28:30|10327.4|10317.4|10327|10317|10327.4|10317.4|10326.9|10316.9|4
1621394920000|2021-05-19 03:28:40|10324.9|10314.9|10323.6|10313.6|10324.9|10314.9|10323.6|10313.6|6
1621394930000|2021-05-19 03:28:50|10323.9|10313.9|10323.9|10313.9|10324.4|10314.4|10323.9|10313.9|4
1621394940000|2021-05-19 03:29:00|10324.1|10314.1|10323.9|10313.9|10324.4|10314.4|10323.5|10313.5|5
1621394950000|2021-05-19 03:29:10|10324|10314|10326.9|10316.9|10327.4|10317.4|10324|10314|7
1621394960000|2021-05-19 03:29:20|10327.1|10317.1|10331.6|10321.6|10331.6|10321.6|10325.9|10315.9|6
1621394970000|2021-05-19 03:29:30|10332.4|10322.4|10332.1|10322.1|10334.9|10324.9|10332.1|10322.1|12
1621394980000|2021-05-19 03:29:40|10332.4|10322.4|10330|10320|10332.4|10322.4|10329.1|10319.1|9
1621394990000|2021-05-19 03:29:50|10329.6|10319.6|10329.8|10319.8|10329.8|10319.8|10329.5|10319.5|4
1621395000000|2021-05-19 03:30:00|10329.6|10319.6|10330.9|10320.9|10330.9|10320.9|10329.6|10319.6|4
1621395010000|2021-05-19 03:30:10|10331.1|10321.1|10332.1|10322.1|10332.1|10322.1|10331.1|10321.1|3
1621395020000|2021-05-19 03:30:20|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|1
1621395030000|2021-05-19 03:30:30|10334.6|10324.6|10334.3|10324.3|10334.6|10324.6|10334.3|10324.3|3
1621395040000|2021-05-19 03:30:40|10334.4|10324.4|10335.3|10325.3|10336.1|10326.1|10334.4|10324.4|6
1621395060000|2021-05-19 03:31:00|10335.4|10325.4|10336.3|10326.3|10336.6|10326.6|10335.4|10325.4|6
1621395070000|2021-05-19 03:31:10|10336.6|10326.6|10336.1|10326.1|10336.6|10326.6|10336.1|10326.1|3
1621395080000|2021-05-19 03:31:20|10335.6|10325.6|10336.6|10326.6|10336.6|10326.6|10335.6|10325.6|3
1621395100000|2021-05-19 03:31:40|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1621395110000|2021-05-19 03:31:50|10336.6|10326.6|10336.1|10326.1|10336.6|10326.6|10336.1|10326.1|2
1621395130000|2021-05-19 03:32:10|10336.4|10326.4|10336.9|10326.9|10336.9|10326.9|10336.4|10326.4|3
1621395140000|2021-05-19 03:32:20|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|1
1621395150000|2021-05-19 03:32:30|10336.6|10326.6|10336.6|10326.6|10336.9|10326.9|10336.6|10326.6|3
1621395160000|2021-05-19 03:32:40|10336.9|10326.9|10336.8|10326.8|10336.9|10326.9|10336.8|10326.8|2
1621395170000|2021-05-19 03:32:50|10336.9|10326.9|10338.9|10328.9|10339.5|10329.5|10336.6|10326.6|4
1621395190000|2021-05-19 03:33:10|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|1
1621395210000|2021-05-19 03:33:30|10339.3|10329.3|10339.9|10329.9|10340.9|10330.9|10339.3|10329.3|8
1621395220000|2021-05-19 03:33:40|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1621395230000|2021-05-19 03:33:50|10340.8|10330.8|10340.3|10330.3|10340.8|10330.8|10340.3|10330.3|3
1621395240000|2021-05-19 03:34:00|10340.1|10330.1|10339.8|10329.8|10340.1|10330.1|10339.1|10329.1|6
1621395250000|2021-05-19 03:34:10|10339.6|10329.6|10339.3|10329.3|10339.6|10329.6|10339.3|10329.3|2
1621395260000|2021-05-19 03:34:20|10339|10329|10337.6|10327.6|10339|10329|10337.6|10327.6|3
1621395270000|2021-05-19 03:34:30|10337.9|10327.9|10337.6|10327.6|10337.9|10327.9|10337.6|10327.6|2
1621395280000|2021-05-19 03:34:40|10337.8|10327.8|10339.1|10329.1|10339.1|10329.1|10337.8|10327.8|2
1621395290000|2021-05-19 03:34:50|10339|10329|10338.8|10328.8|10339|10329|10338.8|10328.8|3
1621395300000|2021-05-19 03:35:00|10338.4|10328.4|10338|10328|10338.4|10328.4|10338|10328|3
1621395310000|2021-05-19 03:35:10|10337.6|10327.6|10337.1|10327.1|10337.6|10327.6|10337|10327|3
1621395320000|2021-05-19 03:35:20|10336.8|10326.8|10334|10324|10336.8|10326.8|10333.9|10323.9|6
1621395330000|2021-05-19 03:35:30|10334.9|10324.9|10335.1|10325.1|10335.1|10325.1|10334.9|10324.9|2
1621395340000|2021-05-19 03:35:40|10335.6|10325.6|10335.9|10325.9|10335.9|10325.9|10335.6|10325.6|2
1621395350000|2021-05-19 03:35:50|10335.6|10325.6|10335.5|10325.5|10335.6|10325.6|10335.5|10325.5|2
1621395360000|2021-05-19 03:36:00|10335.6|10325.6|10335.4|10325.4|10335.6|10325.6|10335.3|10325.3|4
1621395370000|2021-05-19 03:36:10|10335.3|10325.3|10333.1|10323.1|10335.3|10325.3|10333.1|10323.1|7
1621395400000|2021-05-19 03:36:40|10332.8|10322.8|10333.1|10323.1|10333.1|10323.1|10332.8|10322.8|5
1621395410000|2021-05-19 03:36:50|10333.4|10323.4|10333.6|10323.6|10333.6|10323.6|10333.4|10323.4|2
1621395450000|2021-05-19 03:37:30|10334|10324|10333.6|10323.6|10334|10324|10333.6|10323.6|3
1621395470000|2021-05-19 03:37:50|10333.9|10323.9|10334.1|10324.1|10334.1|10324.1|10333.9|10323.9|2
1621395480000|2021-05-19 03:38:00|10333.4|10323.4|10333.4|10323.4|10333.4|10323.4|10333.4|10323.4|1
1621395500000|2021-05-19 03:38:20|10333.5|10323.5|10333.5|10323.5|10334.1|10324.1|10333.5|10323.5|4
1621395570000|2021-05-19 03:39:30|10333.6|10323.6|10334|10324|10334|10324|10333.6|10323.6|2
1621395580000|2021-05-19 03:39:40|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|1
1621395590000|2021-05-19 03:39:50|10332.6|10322.6|10330.5|10320.5|10332.6|10322.6|10330.5|10320.5|2
1621395600000|2021-05-19 03:40:00|10330.9|10320.9|10332.4|10322.4|10332.9|10322.9|10330.9|10320.9|6
1621395620000|2021-05-19 03:40:20|10331.9|10321.9|10331.4|10321.4|10331.9|10321.9|10331.4|10321.4|2
1621395640000|2021-05-19 03:40:40|10331.6|10321.6|10331.4|10321.4|10331.6|10321.6|10331.4|10321.4|2
1621395660000|2021-05-19 03:41:00|10331.6|10321.6|10331.9|10321.9|10331.9|10321.9|10331.6|10321.6|2
1621395670000|2021-05-19 03:41:10|10332.1|10322.1|10332.1|10322.1|10332.1|10322.1|10332.1|10322.1|1
1621395690000|2021-05-19 03:41:30|10331.8|10321.8|10331.6|10321.6|10331.8|10321.8|10331.6|10321.6|2
1621395710000|2021-05-19 03:41:50|10331.3|10321.3|10330.9|10320.9|10331.3|10321.3|10330.9|10320.9|2
1621395750000|2021-05-19 03:42:30|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|1
1621395770000|2021-05-19 03:42:50|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|1
1621395780000|2021-05-19 03:43:00|10329.9|10319.9|10328.1|10318.1|10329.9|10319.9|10328.1|10318.1|3
1621395790000|2021-05-19 03:43:10|10327.9|10317.9|10327.1|10317.1|10327.9|10317.9|10327.1|10317.1|2
1621395800000|2021-05-19 03:43:20|10327.4|10317.4|10327.4|10317.4|10327.6|10317.6|10327.4|10317.4|3
1621395810000|2021-05-19 03:43:30|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10327.4|10317.4|3
1621395840000|2021-05-19 03:44:00|10327.4|10317.4|10327.1|10317.1|10327.6|10317.6|10327.1|10317.1|6
1621395850000|2021-05-19 03:44:10|10326.9|10316.9|10325.1|10315.1|10326.9|10316.9|10325|10315|3
1621395860000|2021-05-19 03:44:20|10325.6|10315.6|10325.6|10315.6|10325.6|10315.6|10325.1|10315.1|5
1621395870000|2021-05-19 03:44:30|10325.8|10315.8|10326.3|10316.3|10326.6|10316.6|10325.8|10315.8|4
1621395880000|2021-05-19 03:44:40|10326.6|10316.6|10325.1|10315.1|10326.6|10316.6|10325.1|10315.1|4
1621395900000|2021-05-19 03:45:00|10325|10315|10324.8|10314.8|10325|10315|10324.5|10314.5|4
1621395920000|2021-05-19 03:45:20|10324.4|10314.4|10324.4|10314.4|10324.9|10314.9|10324.4|10314.4|4
1621395930000|2021-05-19 03:45:30|10324.8|10314.8|10324.6|10314.6|10324.8|10314.8|10324.4|10314.4|3
1621395950000|2021-05-19 03:45:50|10324.8|10314.8|10324.8|10314.8|10324.8|10314.8|10324.8|10314.8|1
1621395980000|2021-05-19 03:46:20|10324.9|10314.9|10326.5|10316.5|10326.6|10316.6|10324.9|10314.9|6
1621395990000|2021-05-19 03:46:30|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1621396000000|2021-05-19 03:46:40|10327.1|10317.1|10327.6|10317.6|10327.6|10317.6|10327.1|10317.1|2
1621396010000|2021-05-19 03:46:50|10328.3|10318.3|10328.6|10318.6|10328.6|10318.6|10328.3|10318.3|2
1621396020000|2021-05-19 03:47:00|10329.1|10319.1|10328.4|10318.4|10329.1|10319.1|10328.4|10318.4|8
1621396030000|2021-05-19 03:47:10|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|10328.4|10318.4|3
1621396040000|2021-05-19 03:47:20|10328.4|10318.4|10327.9|10317.9|10328.4|10318.4|10327.9|10317.9|2
1621396050000|2021-05-19 03:47:30|10327.6|10317.6|10323.3|10313.3|10327.6|10317.6|10323.3|10313.3|4
1621396060000|2021-05-19 03:47:40|10323.6|10313.6|10323.6|10313.6|10323.6|10313.6|10323.6|10313.6|1
1621396070000|2021-05-19 03:47:50|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|10317.6|10307.6|3
1621396080000|2021-05-19 03:48:00|10317.4|10307.4|10316.5|10306.5|10317.4|10307.4|10316.4|10306.4|3
1621396090000|2021-05-19 03:48:10|10316.9|10306.9|10318.5|10308.5|10318.5|10308.5|10316.9|10306.9|4
1621396100000|2021-05-19 03:48:20|10318.8|10308.8|10319.9|10309.9|10319.9|10309.9|10318.4|10308.4|5
1621396110000|2021-05-19 03:48:30|10320.1|10310.1|10320.6|10310.6|10320.6|10310.6|10320.1|10310.1|2
1621396120000|2021-05-19 03:48:40|10322|10312|10325.8|10315.8|10325.8|10315.8|10322|10312|7
1621396140000|2021-05-19 03:49:00|10326.1|10316.1|10327.3|10317.3|10327.3|10317.3|10326.1|10316.1|3
1621396150000|2021-05-19 03:49:10|10327.6|10317.6|10329|10319|10329|10319|10327.6|10317.6|4
1621396160000|2021-05-19 03:49:20|10329.1|10319.1|10329.1|10319.1|10329.9|10319.9|10329.1|10319.1|3
1621396180000|2021-05-19 03:49:40|10329.4|10319.4|10331.1|10321.1|10331.1|10321.1|10329.1|10319.1|6
1621396200000|2021-05-19 03:50:00|10330.9|10320.9|10330.1|10320.1|10330.9|10320.9|10330.1|10320.1|4
1621396210000|2021-05-19 03:50:10|10330.4|10320.4|10332.1|10322.1|10332.1|10322.1|10330.4|10320.4|3
1621396240000|2021-05-19 03:50:40|10331.9|10321.9|10332.1|10322.1|10332.3|10322.3|10331.9|10321.9|4
1621396250000|2021-05-19 03:50:50|10331.9|10321.9|10331.1|10321.1|10332.1|10322.1|10331|10321|6
1621396270000|2021-05-19 03:51:10|10331|10321|10330.4|10320.4|10331|10321|10329.9|10319.9|4
1621396280000|2021-05-19 03:51:20|10330.1|10320.1|10330.1|10320.1|10330.4|10320.4|10330.1|10320.1|7
1621396290000|2021-05-19 03:51:30|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|1
1621396300000|2021-05-19 03:51:40|10327.9|10317.9|10326.1|10316.1|10327.9|10317.9|10326.1|10316.1|3
1621396310000|2021-05-19 03:51:50|10325.9|10315.9|10325.9|10315.9|10325.9|10315.9|10325.9|10315.9|1
1621396320000|2021-05-19 03:52:00|10325.6|10315.6|10325.6|10315.6|10325.6|10315.6|10325.6|10315.6|1
1621396350000|2021-05-19 03:52:30|10326.4|10316.4|10326.4|10316.4|10326.4|10316.4|10326.4|10316.4|1
1621396370000|2021-05-19 03:52:50|10326.5|10316.5|10327.4|10317.4|10327.4|10317.4|10326.5|10316.5|2
1621396380000|2021-05-19 03:53:00|10327.8|10317.8|10329.6|10319.6|10329.6|10319.6|10327.8|10317.8|4
1621396390000|2021-05-19 03:53:10|10329.4|10319.4|10325.3|10315.3|10329.4|10319.4|10325|10315|3
1621396450000|2021-05-19 03:54:10|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|1
1621396470000|2021-05-19 03:54:30|10325.9|10315.9|10331.3|10321.3|10331.6|10321.6|10325.9|10315.9|4
1621396480000|2021-05-19 03:54:40|10331.1|10321.1|10330.1|10320.1|10331.1|10321.1|10330.1|10320.1|3
1621396490000|2021-05-19 03:54:50|10329.6|10319.6|10326.8|10316.8|10329.6|10319.6|10326.8|10316.8|2
1621396510000|2021-05-19 03:55:10|10327.1|10317.1|10326.9|10316.9|10327.1|10317.1|10326.8|10316.8|3
1621396540000|2021-05-19 03:55:40|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|1
1621396580000|2021-05-19 03:56:20|10328|10318|10331.3|10321.3|10331.6|10321.6|10328|10318|4
1621396590000|2021-05-19 03:56:30|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|1
1621396600000|2021-05-19 03:56:40|10331.9|10321.9|10333|10323|10333|10323|10331.9|10321.9|6
1621396610000|2021-05-19 03:56:50|10332.6|10322.6|10333.1|10323.1|10333.1|10323.1|10332.6|10322.6|3
1621396620000|2021-05-19 03:57:00|10333.6|10323.6|10336.5|10326.5|10336.8|10326.8|10333.6|10323.6|6
1621396630000|2021-05-19 03:57:10|10337.4|10327.4|10336.5|10326.5|10337.4|10327.4|10336.4|10326.4|3
1621396640000|2021-05-19 03:57:20|10337.4|10327.4|10335.6|10325.6|10337.4|10327.4|10335.6|10325.6|4
1621396650000|2021-05-19 03:57:30|10335.1|10325.1|10334.9|10324.9|10335.1|10325.1|10334.4|10324.4|6
1621396680000|2021-05-19 03:58:00|10334.4|10324.4|10336.4|10326.4|10336.4|10326.4|10333.5|10323.5|6
1621396690000|2021-05-19 03:58:10|10336.9|10326.9|10336.5|10326.5|10336.9|10326.9|10336.5|10326.5|2
1621396700000|2021-05-19 03:58:20|10336.4|10326.4|10336.9|10326.9|10337.4|10327.4|10336.4|10326.4|5
1621396710000|2021-05-19 03:58:30|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|1
1621396730000|2021-05-19 03:58:50|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|1
1621396740000|2021-05-19 03:59:00|10337|10327|10336.5|10326.5|10337|10327|10336.5|10326.5|2
1621396760000|2021-05-19 03:59:20|10336.6|10326.6|10336.6|10326.6|10336.6|10326.6|10336.6|10326.6|1
1621396770000|2021-05-19 03:59:30|10336.9|10326.9|10338.1|10328.1|10338.1|10328.1|10336.9|10326.9|2
1621396810000|2021-05-19 04:00:10|10337.5|10327.5|10338.1|10328.1|10338.1|10328.1|10336.6|10326.6|7
1621396820000|2021-05-19 04:00:20|10338.3|10328.3|10338.6|10328.6|10338.9|10328.9|10338.3|10328.3|3
1621396830000|2021-05-19 04:00:30|10338.4|10328.4|10337.9|10327.9|10338.4|10328.4|10336.5|10326.5|6
1621396840000|2021-05-19 04:00:40|10338.1|10328.1|10338.4|10328.4|10338.6|10328.6|10338.1|10328.1|3
1621396850000|2021-05-19 04:00:50|10338.3|10328.3|10336.9|10326.9|10338.3|10328.3|10336.9|10326.9|3
1621396860000|2021-05-19 04:01:00|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|10336.5|10326.5|4
1621396870000|2021-05-19 04:01:10|10337.4|10327.4|10340.3|10330.3|10340.3|10330.3|10337.1|10327.1|6
1621396880000|2021-05-19 04:01:20|10340.5|10330.5|10341.4|10331.4|10341.4|10331.4|10340.5|10330.5|2
1621396890000|2021-05-19 04:01:30|10341.1|10331.1|10340.9|10330.9|10341.1|10331.1|10340.3|10330.3|7
1621396900000|2021-05-19 04:01:40|10340.6|10330.6|10340.4|10330.4|10340.6|10330.6|10340.4|10330.4|2
1621396910000|2021-05-19 04:01:50|10340.6|10330.6|10340.4|10330.4|10340.6|10330.6|10340.4|10330.4|2
1621396960000|2021-05-19 04:02:40|10340.6|10330.6|10340.6|10330.6|10340.6|10330.6|10340.4|10330.4|3
1621396970000|2021-05-19 04:02:50|10340.5|10330.5|10340.3|10330.3|10340.5|10330.5|10340.3|10330.3|2
1621396980000|2021-05-19 04:03:00|10340|10330|10339.3|10329.3|10340|10330|10339.1|10329.1|4
1621396990000|2021-05-19 04:03:10|10339.1|10329.1|10339.6|10329.6|10340.6|10330.6|10339.1|10329.1|7
1621397000000|2021-05-19 04:03:20|10339.3|10329.3|10339.1|10329.1|10339.3|10329.3|10339.1|10329.1|2
1621397020000|2021-05-19 04:03:40|10338.9|10328.9|10336.9|10326.9|10338.9|10328.9|10336.9|10326.9|5
1621397030000|2021-05-19 04:03:50|10337.1|10327.1|10338.1|10328.1|10338.1|10328.1|10337.1|10327.1|4
1621397080000|2021-05-19 04:04:40|10337.8|10327.8|10337.9|10327.9|10337.9|10327.9|10337.8|10327.8|2
1621397090000|2021-05-19 04:04:50|10337.6|10327.6|10338.1|10328.1|10338.1|10328.1|10337.6|10327.6|2
1621397110000|2021-05-19 04:05:10|10338.4|10328.4|10338.9|10328.9|10338.9|10328.9|10338.4|10328.4|2
1621397120000|2021-05-19 04:05:20|10339|10329|10339.1|10329.1|10339.4|10329.4|10339|10329|3
1621397130000|2021-05-19 04:05:30|10338.9|10328.9|10338.6|10328.6|10338.9|10328.9|10338.6|10328.6|2
1621397140000|2021-05-19 04:05:40|10338.4|10328.4|10338.3|10328.3|10338.4|10328.4|10338.3|10328.3|2
1621397160000|2021-05-19 04:06:00|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|1
1621397170000|2021-05-19 04:06:10|10336.1|10326.1|10335.5|10325.5|10336.1|10326.1|10335.5|10325.5|2
1621397180000|2021-05-19 04:06:20|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|1
1621397190000|2021-05-19 04:06:30|10335.6|10325.6|10335.6|10325.6|10335.6|10325.6|10335.6|10325.6|1
1621397200000|2021-05-19 04:06:40|10335.1|10325.1|10334.6|10324.6|10335.1|10325.1|10334.6|10324.6|2
1621397220000|2021-05-19 04:07:00|10334.9|10324.9|10335.6|10325.6|10335.6|10325.6|10334.6|10324.6|4
1621397230000|2021-05-19 04:07:10|10335.1|10325.1|10335.1|10325.1|10335.1|10325.1|10335.1|10325.1|1
1621397240000|2021-05-19 04:07:20|10335.4|10325.4|10334.9|10324.9|10335.4|10325.4|10334.4|10324.4|5
1621397250000|2021-05-19 04:07:30|10334.6|10324.6|10333.5|10323.5|10334.6|10324.6|10333.5|10323.5|3
1621397260000|2021-05-19 04:07:40|10333.9|10323.9|10334.4|10324.4|10334.4|10324.4|10333.9|10323.9|2
1621397280000|2021-05-19 04:08:00|10334.6|10324.6|10334.9|10324.9|10334.9|10324.9|10334.6|10324.6|4
1621397290000|2021-05-19 04:08:10|10334.6|10324.6|10334.6|10324.6|10334.9|10324.9|10334.6|10324.6|5
1621397310000|2021-05-19 04:08:30|10334.4|10324.4|10334.1|10324.1|10334.4|10324.4|10334.1|10324.1|2
1621397320000|2021-05-19 04:08:40|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|1
1621397330000|2021-05-19 04:08:50|10334.1|10324.1|10334.1|10324.1|10334.4|10324.4|10334.1|10324.1|3
1621397340000|2021-05-19 04:09:00|10333.9|10323.9|10334.1|10324.1|10334.1|10324.1|10333.9|10323.9|2
1621397350000|2021-05-19 04:09:10|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|1
1621397390000|2021-05-19 04:09:50|10333.8|10323.8|10334|10324|10334|10324|10333.8|10323.8|2
1621397400000|2021-05-19 04:10:00|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|1
1621397410000|2021-05-19 04:10:10|10334.9|10324.9|10335.5|10325.5|10335.5|10325.5|10334.9|10324.9|2
1621397470000|2021-05-19 04:11:10|10335.4|10325.4|10336.6|10326.6|10336.6|10326.6|10335.4|10325.4|3
1621397520000|2021-05-19 04:12:00|10336.4|10326.4|10335.9|10325.9|10336.4|10326.4|10335.9|10325.9|2
1621397530000|2021-05-19 04:12:10|10336.1|10326.1|10335.9|10325.9|10336.4|10326.4|10335.9|10325.9|5
1621397540000|2021-05-19 04:12:20|10336.1|10326.1|10335.9|10325.9|10336.6|10326.6|10335.9|10325.9|5
1621397550000|2021-05-19 04:12:30|10335.8|10325.8|10335.9|10325.9|10336.3|10326.3|10335.8|10325.8|6
1621397580000|2021-05-19 04:13:00|10335.5|10325.5|10335.5|10325.5|10335.5|10325.5|10335.5|10325.5|1
1621397600000|2021-05-19 04:13:20|10335|10325|10334|10324|10335|10325|10333.8|10323.8|7
1621397610000|2021-05-19 04:13:30|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|1
1621397620000|2021-05-19 04:13:40|10334.6|10324.6|10334.5|10324.5|10334.6|10324.6|10334.4|10324.4|3
1621397630000|2021-05-19 04:13:50|10334.3|10324.3|10334.3|10324.3|10334.5|10324.5|10334.3|10324.3|7
1621397640000|2021-05-19 04:14:00|10334.5|10324.5|10334.6|10324.6|10334.6|10324.6|10334.4|10324.4|5
1621397650000|2021-05-19 04:14:10|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|1
1621397700000|2021-05-19 04:15:00|10334.9|10324.9|10336.4|10326.4|10336.4|10326.4|10334.9|10324.9|3
1621397760000|2021-05-19 04:16:00|10337.1|10327.1|10338.3|10328.3|10338.3|10328.3|10337.1|10327.1|6
1621397770000|2021-05-19 04:16:10|10338|10328|10338.1|10328.1|10338.1|10328.1|10338|10328|2
1621397780000|2021-05-19 04:16:20|10338|10328|10338|10328|10338|10328|10338|10328|1
1621397790000|2021-05-19 04:16:30|10338.4|10328.4|10338.1|10328.1|10339|10329|10338.1|10328.1|4
1621397800000|2021-05-19 04:16:40|10338.5|10328.5|10338.1|10328.1|10338.6|10328.6|10338.1|10328.1|4
1621397810000|2021-05-19 04:16:50|10338.6|10328.6|10338.3|10328.3|10338.6|10328.6|10338.3|10328.3|3
1621397820000|2021-05-19 04:17:00|10338.6|10328.6|10340|10330|10340|10330|10338.6|10328.6|6
1621397890000|2021-05-19 04:18:10|10339.6|10329.6|10339.4|10329.4|10339.6|10329.6|10339.4|10329.4|4
1621397920000|2021-05-19 04:18:40|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|1
1621397930000|2021-05-19 04:18:50|10339.4|10329.4|10339.6|10329.6|10339.6|10329.6|10339.4|10329.4|2
1621397940000|2021-05-19 04:19:00|10339.4|10329.4|10339.6|10329.6|10339.6|10329.6|10339.4|10329.4|4
1621397950000|2021-05-19 04:19:10|10339.1|10329.1|10338.9|10328.9|10339.1|10329.1|10338.9|10328.9|2
1621397960000|2021-05-19 04:19:20|10338.1|10328.1|10337.4|10327.4|10338.1|10328.1|10337.4|10327.4|4
1621398000000|2021-05-19 04:20:00|10336.9|10326.9|10336.5|10326.5|10336.9|10326.9|10336.5|10326.5|2
1621398010000|2021-05-19 04:20:10|10336.1|10326.1|10334.6|10324.6|10336.1|10326.1|10334.6|10324.6|4
1621398020000|2021-05-19 04:20:20|10334.8|10324.8|10336|10326|10336|10326|10334.8|10324.8|3
1621398030000|2021-05-19 04:20:30|10335.8|10325.8|10336.1|10326.1|10336.4|10326.4|10335.8|10325.8|7
1621398040000|2021-05-19 04:20:40|10336.4|10326.4|10336.4|10326.4|10336.6|10326.6|10336.4|10326.4|3
1621398050000|2021-05-19 04:20:50|10336.1|10326.1|10335.8|10325.8|10336.1|10326.1|10335.8|10325.8|2
1621398100000|2021-05-19 04:21:40|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|1
1621398120000|2021-05-19 04:22:00|10336.1|10326.1|10336.1|10326.1|10336.1|10326.1|10336.1|10326.1|1
1621398140000|2021-05-19 04:22:20|10335.9|10325.9|10339.6|10329.6|10339.6|10329.6|10335.9|10325.9|5
1621398160000|2021-05-19 04:22:40|10339.4|10329.4|10339.6|10329.6|10339.6|10329.6|10339.4|10329.4|2
1621398170000|2021-05-19 04:22:50|10339.4|10329.4|10340.6|10330.6|10340.6|10330.6|10338.9|10328.9|7
1621398180000|2021-05-19 04:23:00|10340.8|10330.8|10341.6|10331.6|10342.9|10332.9|10340.8|10330.8|7
1621398190000|2021-05-19 04:23:10|10341.5|10331.5|10339.5|10329.5|10341.5|10331.5|10339.5|10329.5|4
1621398200000|2021-05-19 04:23:20|10340|10330|10339.6|10329.6|10340.1|10330.1|10339.6|10329.6|5
1621398210000|2021-05-19 04:23:30|10339.9|10329.9|10340.8|10330.8|10340.8|10330.8|10339.9|10329.9|4
1621398240000|2021-05-19 04:24:00|10340.6|10330.6|10340|10330|10340.6|10330.6|10340|10330|2
1621398250000|2021-05-19 04:24:10|10339.6|10329.6|10339.6|10329.6|10339.6|10329.6|10338.8|10328.8|7
1621398260000|2021-05-19 04:24:20|10339.8|10329.8|10342.1|10332.1|10342.9|10332.9|10339.8|10329.8|6
1621398270000|2021-05-19 04:24:30|10341.6|10331.6|10341.6|10331.6|10341.9|10331.9|10341.6|10331.6|3
1621398280000|2021-05-19 04:24:40|10341.9|10331.9|10340.1|10330.1|10341.9|10331.9|10339.9|10329.9|8
1621398290000|2021-05-19 04:24:50|10340|10330|10340|10330|10340.8|10330.8|10340|10330|5
1621398300000|2021-05-19 04:25:00|10340.4|10330.4|10340.6|10330.6|10340.6|10330.6|10340.4|10330.4|2
1621398310000|2021-05-19 04:25:10|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|1
1621398330000|2021-05-19 04:25:30|10341|10331|10341|10331|10341|10331|10341|10331|1
1621398340000|2021-05-19 04:25:40|10340.6|10330.6|10342|10332|10342.1|10332.1|10340.6|10330.6|3
1621398350000|2021-05-19 04:25:50|10341.6|10331.6|10342.1|10332.1|10342.1|10332.1|10341.6|10331.6|3
1621398360000|2021-05-19 04:26:00|10341.6|10331.6|10341.4|10331.4|10341.6|10331.6|10341.4|10331.4|2
1621398390000|2021-05-19 04:26:30|10340.6|10330.6|10341.4|10331.4|10341.4|10331.4|10340.5|10330.5|8
1621398400000|2021-05-19 04:26:40|10341.6|10331.6|10342|10332|10342|10332|10341.6|10331.6|2
1621398410000|2021-05-19 04:26:50|10342.4|10332.4|10341.6|10331.6|10342.4|10332.4|10341.6|10331.6|3
1621398420000|2021-05-19 04:27:00|10341.4|10331.4|10341.4|10331.4|10341.4|10331.4|10341.4|10331.4|1
1621398430000|2021-05-19 04:27:10|10341.6|10331.6|10341.4|10331.4|10341.6|10331.6|10341.4|10331.4|2
1621398450000|2021-05-19 04:27:30|10341|10331|10340.1|10330.1|10341|10331|10339.6|10329.6|7
1621398480000|2021-05-19 04:28:00|10339.9|10329.9|10339.9|10329.9|10339.9|10329.9|10339.9|10329.9|1
1621398490000|2021-05-19 04:28:10|10339|10329|10339.4|10329.4|10339.4|10329.4|10339|10329|2
1621398520000|2021-05-19 04:28:40|10339.6|10329.6|10339.6|10329.6|10339.8|10329.8|10339.6|10329.6|3
1621398530000|2021-05-19 04:28:50|10339.8|10329.8|10339.9|10329.9|10340.4|10330.4|10339.6|10329.6|8
1621398540000|2021-05-19 04:29:00|10340.1|10330.1|10340.1|10330.1|10340.1|10330.1|10340.1|10330.1|1
1621398570000|2021-05-19 04:29:30|10339.9|10329.9|10340.6|10330.6|10340.6|10330.6|10339.9|10329.9|2
1621398580000|2021-05-19 04:29:40|10340.4|10330.4|10340.4|10330.4|10340.4|10330.4|10340.4|10330.4|1
1621398610000|2021-05-19 04:30:10|10340.5|10330.5|10340.4|10330.4|10340.5|10330.5|10340.4|10330.4|2
1621398630000|2021-05-19 04:30:30|10340.6|10330.6|10341.3|10331.3|10341.3|10331.3|10340.6|10330.6|3
1621398640000|2021-05-19 04:30:40|10341.4|10331.4|10341.4|10331.4|10341.6|10331.6|10341.4|10331.4|3
1621398650000|2021-05-19 04:30:50|10341.6|10331.6|10341.6|10331.6|10341.6|10331.6|10341.6|10331.6|1
1621398660000|2021-05-19 04:31:00|10341.9|10331.9|10341.6|10331.6|10341.9|10331.9|10341.6|10331.6|3
1621398670000|2021-05-19 04:31:10|10341.8|10331.8|10341.4|10331.4|10341.8|10331.8|10341.4|10331.4|3
1621398680000|2021-05-19 04:31:20|10341.1|10331.1|10339.6|10329.6|10341.1|10331.1|10339.6|10329.6|3
1621398720000|2021-05-19 04:32:00|10339|10329|10336.8|10326.8|10339|10329|10336|10326|4
1621398740000|2021-05-19 04:32:20|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|1
1621398750000|2021-05-19 04:32:30|10337.4|10327.4|10338.8|10328.8|10339|10329|10337.4|10327.4|3
1621398760000|2021-05-19 04:32:40|10338.6|10328.6|10338.8|10328.8|10338.8|10328.8|10338.6|10328.6|2
1621398770000|2021-05-19 04:32:50|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|1
1621398810000|2021-05-19 04:33:30|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1621398830000|2021-05-19 04:33:50|10338.4|10328.4|10336.6|10326.6|10338.4|10328.4|10335.9|10325.9|5
1621398850000|2021-05-19 04:34:10|10336.4|10326.4|10336.4|10326.4|10336.4|10326.4|10336.4|10326.4|1
1621398860000|2021-05-19 04:34:20|10336.6|10326.6|10336.9|10326.9|10336.9|10326.9|10336.6|10326.6|2
1621398870000|2021-05-19 04:34:30|10338|10328|10337.8|10327.8|10338|10328|10337.8|10327.8|2
1621398880000|2021-05-19 04:34:40|10338.1|10328.1|10338.5|10328.5|10338.5|10328.5|10338.1|10328.1|2
1621398890000|2021-05-19 04:34:50|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|1
1621398900000|2021-05-19 04:35:00|10338.3|10328.3|10337.6|10327.6|10338.3|10328.3|10337.6|10327.6|4
1621398910000|2021-05-19 04:35:10|10337.4|10327.4|10337.1|10327.1|10337.4|10327.4|10336.9|10326.9|3
1621398920000|2021-05-19 04:35:20|10336.9|10326.9|10337|10327|10337.4|10327.4|10336.9|10326.9|4
1621398930000|2021-05-19 04:35:30|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1621398940000|2021-05-19 04:35:40|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|1
1621398950000|2021-05-19 04:35:50|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|10337.3|10327.3|3
1621398960000|2021-05-19 04:36:00|10337.5|10327.5|10337.8|10327.8|10337.8|10327.8|10337.5|10327.5|2
1621398970000|2021-05-19 04:36:10|10338.3|10328.3|10340.1|10330.1|10340.1|10330.1|10338.3|10328.3|5
1621398980000|2021-05-19 04:36:20|10340.4|10330.4|10340.4|10330.4|10340.4|10330.4|10340.4|10330.4|1
1621398990000|2021-05-19 04:36:30|10339.9|10329.9|10340.6|10330.6|10340.6|10330.6|10339.9|10329.9|4
1621399000000|2021-05-19 04:36:40|10340.4|10330.4|10341|10331|10341|10331|10340.4|10330.4|5
1621399010000|2021-05-19 04:36:50|10341.5|10331.5|10342|10332|10342|10332|10341.5|10331.5|3
1621399020000|2021-05-19 04:37:00|10341.3|10331.3|10341|10331|10341.3|10331.3|10341|10331|2
1621399030000|2021-05-19 04:37:10|10340.9|10330.9|10340.4|10330.4|10340.9|10330.9|10340.4|10330.4|3
1621399040000|2021-05-19 04:37:20|10339.9|10329.9|10338.9|10328.9|10339.9|10329.9|10338.9|10328.9|2
1621399050000|2021-05-19 04:37:30|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|1
1621399060000|2021-05-19 04:37:40|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1621399070000|2021-05-19 04:37:50|10341.4|10331.4|10341.5|10331.5|10341.5|10331.5|10341.1|10331.1|3
1621399080000|2021-05-19 04:38:00|10340.1|10330.1|10339.5|10329.5|10340.1|10330.1|10339.5|10329.5|2
1621399090000|2021-05-19 04:38:10|10339.1|10329.1|10338.9|10328.9|10339.1|10329.1|10338.9|10328.9|2
1621399120000|2021-05-19 04:38:40|10339.8|10329.8|10340.4|10330.4|10340.4|10330.4|10339.8|10329.8|3
1621399130000|2021-05-19 04:38:50|10340.6|10330.6|10340.6|10330.6|10340.6|10330.6|10340.6|10330.6|1
1621399140000|2021-05-19 04:39:00|10340.4|10330.4|10340.6|10330.6|10340.6|10330.6|10339.9|10329.9|5
1621399150000|2021-05-19 04:39:10|10341|10331|10341.4|10331.4|10341.6|10331.6|10341|10331|3
1621399160000|2021-05-19 04:39:20|10341.3|10331.3|10339.9|10329.9|10341.3|10331.3|10339.9|10329.9|2
1621399170000|2021-05-19 04:39:30|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1621399190000|2021-05-19 04:39:50|10340.1|10330.1|10340.1|10330.1|10340.4|10330.4|10340.1|10330.1|3
1621399200000|2021-05-19 04:40:00|10340.4|10330.4|10340.6|10330.6|10340.6|10330.6|10340.1|10330.1|4
1621399210000|2021-05-19 04:40:10|10341.1|10331.1|10341|10331|10341.4|10331.4|10341|10331|4
1621399220000|2021-05-19 04:40:20|10340.6|10330.6|10338.6|10328.6|10340.6|10330.6|10338.6|10328.6|5
1621399240000|2021-05-19 04:40:40|10338.1|10328.1|10339|10329|10339|10329|10337.9|10327.9|5
1621399260000|2021-05-19 04:41:00|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1621399270000|2021-05-19 04:41:10|10338.3|10328.3|10336.1|10326.1|10338.3|10328.3|10336.1|10326.1|2
1621399290000|2021-05-19 04:41:30|10336|10326|10336.1|10326.1|10336.1|10326.1|10336|10326|2
1621399300000|2021-05-19 04:41:40|10335.6|10325.6|10335.4|10325.4|10335.6|10325.6|10335.4|10325.4|2
1621399310000|2021-05-19 04:41:50|10335.1|10325.1|10333.9|10323.9|10335.1|10325.1|10333.9|10323.9|3
1621399330000|2021-05-19 04:42:10|10333.6|10323.6|10333.9|10323.9|10333.9|10323.9|10333.6|10323.6|2
1621399340000|2021-05-19 04:42:20|10334.1|10324.1|10333.6|10323.6|10334.1|10324.1|10333.6|10323.6|3
1621399350000|2021-05-19 04:42:30|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1621399360000|2021-05-19 04:42:40|10333|10323|10331.9|10321.9|10333|10323|10331.9|10321.9|4
1621399370000|2021-05-19 04:42:50|10331.6|10321.6|10331.5|10321.5|10331.6|10321.6|10331.5|10321.5|2
1621399380000|2021-05-19 04:43:00|10331.1|10321.1|10330.9|10320.9|10331.1|10321.1|10330.9|10320.9|2
1621399390000|2021-05-19 04:43:10|10330.6|10320.6|10331.1|10321.1|10331.1|10321.1|10329.9|10319.9|4
1621399400000|2021-05-19 04:43:20|10331.4|10321.4|10332.4|10322.4|10332.4|10322.4|10331.4|10321.4|4
1621399410000|2021-05-19 04:43:30|10332.1|10322.1|10332|10322|10332.1|10322.1|10332|10322|2
1621399430000|2021-05-19 04:43:50|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|1
1621399440000|2021-05-19 04:44:00|10332.1|10322.1|10331.3|10321.3|10332.1|10322.1|10331.3|10321.3|3
1621399480000|2021-05-19 04:44:40|10332|10322|10331.9|10321.9|10332|10322|10331.9|10321.9|2
1621399490000|2021-05-19 04:44:50|10331.5|10321.5|10329|10319|10331.5|10321.5|10329|10319|3
1621399500000|2021-05-19 04:45:00|10328.6|10318.6|10327.4|10317.4|10328.6|10318.6|10327.4|10317.4|3
1621399510000|2021-05-19 04:45:10|10328|10318|10328.9|10318.9|10329.8|10319.8|10328|10318|7
1621399520000|2021-05-19 04:45:20|10329.4|10319.4|10330.4|10320.4|10330.6|10320.6|10329.4|10319.4|9
1621399530000|2021-05-19 04:45:30|10330|10320|10329|10319|10330|10320|10328.9|10318.9|4
1621399560000|2021-05-19 04:46:00|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|1
1621399580000|2021-05-19 04:46:20|10328.6|10318.6|10326.1|10316.1|10328.6|10318.6|10326.1|10316.1|3
1621399590000|2021-05-19 04:46:30|10325.9|10315.9|10325.8|10315.8|10325.9|10315.9|10325.8|10315.8|2
1621399600000|2021-05-19 04:46:40|10325.4|10315.4|10323.6|10313.6|10325.4|10315.4|10323.6|10313.6|2
1621399610000|2021-05-19 04:46:50|10324.1|10314.1|10322.4|10312.4|10324.1|10314.1|10322.4|10312.4|2
1621399620000|2021-05-19 04:47:00|10323.1|10313.1|10321.6|10311.6|10323.3|10313.3|10321.1|10311.1|6
1621399630000|2021-05-19 04:47:10|10321.5|10311.5|10321.4|10311.4|10321.5|10311.5|10321|10311|5
1621399640000|2021-05-19 04:47:20|10321.1|10311.1|10320.3|10310.3|10321.1|10311.1|10320.3|10310.3|3
1621399650000|2021-05-19 04:47:30|10320.4|10310.4|10322.1|10312.1|10322.1|10312.1|10320.4|10310.4|2
1621399660000|2021-05-19 04:47:40|10322.6|10312.6|10324.3|10314.3|10324.3|10314.3|10322.6|10312.6|3
1621399670000|2021-05-19 04:47:50|10324.5|10314.5|10324.5|10314.5|10324.6|10314.6|10324.5|10314.5|3
1621399680000|2021-05-19 04:48:00|10325.1|10315.1|10324.6|10314.6|10325.3|10315.3|10324.6|10314.6|5
1621399690000|2021-05-19 04:48:10|10324.3|10314.3|10324.1|10314.1|10324.3|10314.3|10324.1|10314.1|2
1621399710000|2021-05-19 04:48:30|10324|10314|10323.4|10313.4|10324|10314|10323.4|10313.4|4
1621399720000|2021-05-19 04:48:40|10323.3|10313.3|10323.3|10313.3|10323.4|10313.4|10323.3|10313.3|3
1621399730000|2021-05-19 04:48:50|10323.1|10313.1|10322.8|10312.8|10323.1|10313.1|10322.4|10312.4|4
1621399740000|2021-05-19 04:49:00|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|1
1621399750000|2021-05-19 04:49:10|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|1
1621399760000|2021-05-19 04:49:20|10322.4|10312.4|10319.8|10309.8|10322.4|10312.4|10319.8|10309.8|11
1621399770000|2021-05-19 04:49:30|10320.1|10310.1|10320.6|10310.6|10321.3|10311.3|10320.1|10310.1|6
1621399780000|2021-05-19 04:49:40|10321|10311|10321|10311|10321|10311|10321|10311|1
1621399790000|2021-05-19 04:49:50|10321.4|10311.4|10322.9|10312.9|10323|10313|10321.4|10311.4|5
1621399800000|2021-05-19 04:50:00|10323|10313|10322.9|10312.9|10323.3|10313.3|10322.9|10312.9|4
1621399810000|2021-05-19 04:50:10|10322.6|10312.6|10322.5|10312.5|10322.6|10312.6|10322.3|10312.3|3
1621399820000|2021-05-19 04:50:20|10322.1|10312.1|10321.6|10311.6|10322.1|10312.1|10321.1|10311.1|4
1621399830000|2021-05-19 04:50:30|10321.4|10311.4|10321.4|10311.4|10321.4|10311.4|10320.6|10310.6|3
1621399840000|2021-05-19 04:50:40|10321.1|10311.1|10317.5|10307.5|10321.1|10311.1|10316.8|10306.8|4
1621399850000|2021-05-19 04:50:50|10317.9|10307.9|10318.4|10308.4|10318.4|10308.4|10317.9|10307.9|3
1621399860000|2021-05-19 04:51:00|10319.1|10309.1|10319.9|10309.9|10319.9|10309.9|10319.1|10309.1|9
1621399870000|2021-05-19 04:51:10|10320.3|10310.3|10317.4|10307.4|10320.3|10310.3|10317.4|10307.4|5
1621399880000|2021-05-19 04:51:20|10317.6|10307.6|10317.1|10307.1|10317.6|10307.6|10317.1|10307.1|5
1621399890000|2021-05-19 04:51:30|10317.4|10307.4|10317.4|10307.4|10317.6|10307.6|10317.1|10307.1|4
1621399900000|2021-05-19 04:51:40|10317.6|10307.6|10317.3|10307.3|10317.6|10307.6|10317.3|10307.3|5
1621399910000|2021-05-19 04:51:50|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|1
1621399920000|2021-05-19 04:52:00|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|1
1621399930000|2021-05-19 04:52:10|10316.6|10306.6|10317.5|10307.5|10317.5|10307.5|10316.4|10306.4|5
1621399940000|2021-05-19 04:52:20|10318.6|10308.6|10322|10312|10322.1|10312.1|10318.6|10308.6|4
1621399950000|2021-05-19 04:52:30|10322.3|10312.3|10319.4|10309.4|10323.4|10313.4|10319.1|10309.1|9
1621399960000|2021-05-19 04:52:40|10319.6|10309.6|10319.1|10309.1|10319.6|10309.6|10319.1|10309.1|7
1621399970000|2021-05-19 04:52:50|10319.4|10309.4|10319.6|10309.6|10319.6|10309.6|10319.4|10309.4|2
1621399980000|2021-05-19 04:53:00|10319.4|10309.4|10319.4|10309.4|10319.4|10309.4|10319.4|10309.4|1
1621399990000|2021-05-19 04:53:10|10316|10306|10316.1|10306.1|10316.1|10306.1|10316|10306|2
1621400000000|2021-05-19 04:53:20|10316|10306|10316|10306|10316|10306|10316|10306|1
1621400010000|2021-05-19 04:53:30|10315.1|10305.1|10315.1|10305.1|10315.4|10305.4|10314.6|10304.6|5
1621400020000|2021-05-19 04:53:40|10315.4|10305.4|10315.6|10305.6|10315.6|10305.6|10315.4|10305.4|2
1621400030000|2021-05-19 04:53:50|10315.3|10305.3|10315.5|10305.5|10315.5|10305.5|10314.5|10304.5|6
1621400040000|2021-05-19 04:54:00|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|10315.6|10305.6|3
1621400050000|2021-05-19 04:54:10|10316.8|10306.8|10312.9|10302.9|10316.8|10306.8|10311.9|10301.9|8
1621400060000|2021-05-19 04:54:20|10313.1|10303.1|10312.9|10302.9|10313.1|10303.1|10312.5|10302.5|5
1621400070000|2021-05-19 04:54:30|10313.1|10303.1|10316.6|10306.6|10316.6|10306.6|10313.1|10303.1|4
1621400090000|2021-05-19 04:54:50|10317.4|10307.4|10319.9|10309.9|10319.9|10309.9|10317.4|10307.4|3
1621400100000|2021-05-19 04:55:00|10320.3|10310.3|10320.9|10310.9|10320.9|10310.9|10320.3|10310.3|5
1621400110000|2021-05-19 04:55:10|10321.1|10311.1|10321.1|10311.1|10321.4|10311.4|10321.1|10311.1|3
1621400120000|2021-05-19 04:55:20|10320.9|10310.9|10319.8|10309.8|10320.9|10310.9|10319.8|10309.8|2
1621400150000|2021-05-19 04:55:50|10319.6|10309.6|10317.5|10307.5|10319.6|10309.6|10317.5|10307.5|4
1621400160000|2021-05-19 04:56:00|10317.6|10307.6|10318.3|10308.3|10318.8|10308.8|10317.6|10307.6|6
1621400170000|2021-05-19 04:56:10|10317.8|10307.8|10317.4|10307.4|10317.8|10307.8|10317|10307|6
1621400180000|2021-05-19 04:56:20|10317.8|10307.8|10318|10308|10318|10308|10317.8|10307.8|2
1621400190000|2021-05-19 04:56:30|10318.3|10308.3|10317.6|10307.6|10318.5|10308.5|10317.6|10307.6|4
1621400200000|2021-05-19 04:56:40|10317.4|10307.4|10317.8|10307.8|10317.8|10307.8|10317.4|10307.4|3
1621400210000|2021-05-19 04:56:50|10317.9|10307.9|10318.3|10308.3|10318.3|10308.3|10317.6|10307.6|5
1621400220000|2021-05-19 04:57:00|10317.9|10307.9|10318.3|10308.3|10318.3|10308.3|10317.9|10307.9|2
1621400230000|2021-05-19 04:57:10|10318|10308|10318.3|10308.3|10318.3|10308.3|10318|10308|2
1621400240000|2021-05-19 04:57:20|10317.6|10307.6|10317.8|10307.8|10317.8|10307.8|10317.4|10307.4|4
1621400250000|2021-05-19 04:57:30|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|1
1621400260000|2021-05-19 04:57:40|10317.9|10307.9|10318.3|10308.3|10318.5|10308.5|10317.9|10307.9|4
1621400280000|2021-05-19 04:58:00|10318.8|10308.8|10318.9|10308.9|10318.9|10308.9|10318.8|10308.8|2
1621400290000|2021-05-19 04:58:10|10319.3|10309.3|10319.6|10309.6|10320.4|10310.4|10319.3|10309.3|5
1621400300000|2021-05-19 04:58:20|10320.1|10310.1|10320.4|10310.4|10320.4|10310.4|10320.1|10310.1|2
1621400310000|2021-05-19 04:58:30|10320.9|10310.9|10320.9|10310.9|10320.9|10310.9|10320.4|10310.4|5
1621400320000|2021-05-19 04:58:40|10321.1|10311.1|10321.1|10311.1|10321.8|10311.8|10321.1|10311.1|3
1621400330000|2021-05-19 04:58:50|10321.4|10311.4|10321.9|10311.9|10322.1|10312.1|10321.4|10311.4|3
1621400340000|2021-05-19 04:59:00|10321.6|10311.6|10318.5|10308.5|10321.6|10311.6|10318.5|10308.5|2
1621400350000|2021-05-19 04:59:10|10318.3|10308.3|10318.4|10308.4|10318.4|10308.4|10318.3|10308.3|2
1621400370000|2021-05-19 04:59:30|10318.1|10308.1|10318.9|10308.9|10318.9|10308.9|10316.6|10306.6|4
1621400380000|2021-05-19 04:59:40|10319.3|10309.3|10320.5|10310.5|10320.6|10310.6|10319.3|10309.3|7
1621400400000|2021-05-19 05:00:00|10320.8|10310.8|10320.4|10310.4|10320.8|10310.8|10320.4|10310.4|5
1621400410000|2021-05-19 05:00:10|10320.1|10310.1|10320.1|10310.1|10320.1|10310.1|10320.1|10310.1|1
1621400420000|2021-05-19 05:00:20|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|1
1621400430000|2021-05-19 05:00:30|10319.6|10309.6|10319.9|10309.9|10319.9|10309.9|10319.6|10309.6|4
1621400440000|2021-05-19 05:00:40|10319.6|10309.6|10319.9|10309.9|10319.9|10309.9|10319.6|10309.6|4
1621400460000|2021-05-19 05:01:00|10319.6|10309.6|10320.3|10310.3|10320.3|10310.3|10319.6|10309.6|4
1621400480000|2021-05-19 05:01:20|10320.1|10310.1|10320.1|10310.1|10320.1|10310.1|10320.1|10310.1|1
1621400490000|2021-05-19 05:01:30|10319.1|10309.1|10317.6|10307.6|10319.1|10309.1|10317.6|10307.6|3
1621400500000|2021-05-19 05:01:40|10317.9|10307.9|10313.1|10303.1|10317.9|10307.9|10312.6|10302.6|6
1621400510000|2021-05-19 05:01:50|10313.4|10303.4|10312.6|10302.6|10313.4|10303.4|10312.6|10302.6|4
1621400520000|2021-05-19 05:02:00|10313.1|10303.1|10312.4|10302.4|10313.1|10303.1|10312.4|10302.4|9
1621400530000|2021-05-19 05:02:10|10312.6|10302.6|10308.1|10298.1|10313.1|10303.1|10307.5|10297.5|9
1621400540000|2021-05-19 05:02:20|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|1
1621400550000|2021-05-19 05:02:30|10308.4|10298.4|10308.4|10298.4|10308.5|10298.5|10308.1|10298.1|5
1621400560000|2021-05-19 05:02:40|10309.4|10299.4|10308.5|10298.5|10309.4|10299.4|10308.1|10298.1|5
1621400570000|2021-05-19 05:02:50|10308.6|10298.6|10308.4|10298.4|10308.9|10298.9|10308.4|10298.4|3
1621400580000|2021-05-19 05:03:00|10307.9|10297.9|10308|10298|10308.9|10298.9|10307.9|10297.9|9
1621400590000|2021-05-19 05:03:10|10308.4|10298.4|10308.1|10298.1|10308.4|10298.4|10308|10298|3
1621400610000|2021-05-19 05:03:30|10308.4|10298.4|10308.6|10298.6|10308.6|10298.6|10308.4|10298.4|2
1621400620000|2021-05-19 05:03:40|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|1
1621400630000|2021-05-19 05:03:50|10309.1|10299.1|10309.4|10299.4|10309.4|10299.4|10309.1|10299.1|3
1621400640000|2021-05-19 05:04:00|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|1
1621400650000|2021-05-19 05:04:10|10310.1|10300.1|10311.4|10301.4|10311.6|10301.6|10310.1|10300.1|13
1621400660000|2021-05-19 05:04:20|10311.6|10301.6|10311.4|10301.4|10311.6|10301.6|10311.4|10301.4|4
1621400700000|2021-05-19 05:05:00|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|1
1621400710000|2021-05-19 05:05:10|10311.9|10301.9|10312.9|10302.9|10312.9|10302.9|10311.9|10301.9|3
1621400720000|2021-05-19 05:05:20|10313.4|10303.4|10313.8|10303.8|10313.8|10303.8|10313.4|10303.4|2
1621400730000|2021-05-19 05:05:30|10314|10304|10314.1|10304.1|10314.1|10304.1|10314|10304|2
1621400740000|2021-05-19 05:05:40|10313.8|10303.8|10311.1|10301.1|10313.8|10303.8|10311.1|10301.1|5
1621400750000|2021-05-19 05:05:50|10311.4|10301.4|10311.1|10301.1|10311.4|10301.4|10311.1|10301.1|2
1621400760000|2021-05-19 05:06:00|10311.9|10301.9|10311.9|10301.9|10311.9|10301.9|10311.9|10301.9|1
1621400770000|2021-05-19 05:06:10|10311.5|10301.5|10310.8|10300.8|10311.5|10301.5|10310.8|10300.8|2
1621400780000|2021-05-19 05:06:20|10310.5|10300.5|10311.1|10301.1|10311.1|10301.1|10309|10299|5
1621400790000|2021-05-19 05:06:30|10312.8|10302.8|10313.1|10303.1|10313.1|10303.1|10312.8|10302.8|3
1621400800000|2021-05-19 05:06:40|10313.5|10303.5|10314.3|10304.3|10314.3|10304.3|10313.5|10303.5|3
1621400810000|2021-05-19 05:06:50|10314.5|10304.5|10314.1|10304.1|10314.5|10304.5|10313.9|10303.9|4
1621400830000|2021-05-19 05:07:10|10313.9|10303.9|10314.4|10304.4|10314.4|10304.4|10313.9|10303.9|11
1621400840000|2021-05-19 05:07:20|10314.1|10304.1|10313.6|10303.6|10314.5|10304.5|10313.6|10303.6|5
1621400850000|2021-05-19 05:07:30|10312.6|10302.6|10312.5|10302.5|10312.9|10302.9|10312.5|10302.5|3
1621400860000|2021-05-19 05:07:40|10312|10302|10311.1|10301.1|10312|10302|10310.9|10300.9|12
1621400870000|2021-05-19 05:07:50|10310.9|10300.9|10311.8|10301.8|10311.8|10301.8|10310.9|10300.9|4
1621400880000|2021-05-19 05:08:00|10312|10302|10310.3|10300.3|10312|10302|10310.1|10300.1|9
1621400890000|2021-05-19 05:08:10|10310.6|10300.6|10310.6|10300.6|10311|10301|10310.6|10300.6|4
1621400900000|2021-05-19 05:08:20|10310.8|10300.8|10310.9|10300.9|10311.9|10301.9|10310.8|10300.8|5
1621400910000|2021-05-19 05:08:30|10311|10301|10311.1|10301.1|10311.1|10301.1|10310.9|10300.9|4
1621400920000|2021-05-19 05:08:40|10310.9|10300.9|10312.1|10302.1|10312.5|10302.5|10310.9|10300.9|7
1621400930000|2021-05-19 05:08:50|10312|10302|10312|10302|10312|10302|10312|10302|1
1621400940000|2021-05-19 05:09:00|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|1
1621400950000|2021-05-19 05:09:10|10312.8|10302.8|10313.9|10303.9|10313.9|10303.9|10312.8|10302.8|2
1621400960000|2021-05-19 05:09:20|10314|10304|10315.6|10305.6|10315.6|10305.6|10314|10304|6
1621400970000|2021-05-19 05:09:30|10315.1|10305.1|10314.6|10304.6|10315.1|10305.1|10314.6|10304.6|2
1621400980000|2021-05-19 05:09:40|10314.1|10304.1|10313.9|10303.9|10314.1|10304.1|10313.9|10303.9|2
1621401000000|2021-05-19 05:10:00|10313.4|10303.4|10312.6|10302.6|10313.4|10303.4|10312.6|10302.6|2
1621401010000|2021-05-19 05:10:10|10312.5|10302.5|10310.1|10300.1|10312.5|10302.5|10310.1|10300.1|6
1621401030000|2021-05-19 05:10:30|10309.9|10299.9|10309|10299|10309.9|10299.9|10309|10299|2
1621401040000|2021-05-19 05:10:40|10308.6|10298.6|10308.6|10298.6|10308.9|10298.9|10308.6|10298.6|3
1621401050000|2021-05-19 05:10:50|10308.9|10298.9|10308.1|10298.1|10308.9|10298.9|10307.9|10297.9|9
1621401060000|2021-05-19 05:11:00|10307.9|10297.9|10308.9|10298.9|10308.9|10298.9|10307.9|10297.9|4
1621401080000|2021-05-19 05:11:20|10308.6|10298.6|10308.1|10298.1|10308.9|10298.9|10308|10298|11
1621401100000|2021-05-19 05:11:40|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|10307.9|10297.9|8
1621401110000|2021-05-19 05:11:50|10308.1|10298.1|10308.6|10298.6|10308.6|10298.6|10307.9|10297.9|6
1621401120000|2021-05-19 05:12:00|10308.9|10298.9|10310.6|10300.6|10310.6|10300.6|10308.9|10298.9|7
1621401130000|2021-05-19 05:12:10|10310.4|10300.4|10309.9|10299.9|10310.4|10300.4|10309.9|10299.9|3
1621401140000|2021-05-19 05:12:20|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|10309.4|10299.4|3
1621401150000|2021-05-19 05:12:30|10309.4|10299.4|10308.8|10298.8|10309.4|10299.4|10308.8|10298.8|2
1621401160000|2021-05-19 05:12:40|10308.5|10298.5|10308.3|10298.3|10308.5|10298.5|10308.3|10298.3|2
1621401170000|2021-05-19 05:12:50|10308.4|10298.4|10306.5|10296.5|10308.4|10298.4|10306.5|10296.5|4
1621401180000|2021-05-19 05:13:00|10306|10296|10303.8|10293.8|10306|10296|10303.4|10293.4|6
1621401190000|2021-05-19 05:13:10|10302.9|10292.9|10303.9|10293.9|10303.9|10293.9|10302.9|10292.9|4
1621401200000|2021-05-19 05:13:20|10304.1|10294.1|10304.6|10294.6|10304.6|10294.6|10304.1|10294.1|2
1621401230000|2021-05-19 05:13:50|10304.9|10294.9|10308.6|10298.6|10309|10299|10304.9|10294.9|6
1621401240000|2021-05-19 05:14:00|10308.9|10298.9|10309.1|10299.1|10311.1|10301.1|10308.9|10298.9|7
1621401250000|2021-05-19 05:14:10|10309.4|10299.4|10309.6|10299.6|10309.6|10299.6|10309.4|10299.4|2
1621401260000|2021-05-19 05:14:20|10313.4|10303.4|10310.6|10300.6|10313.4|10303.4|10310.4|10300.4|7
1621401270000|2021-05-19 05:14:30|10310.4|10300.4|10310.8|10300.8|10310.8|10300.8|10310.4|10300.4|2
1621401280000|2021-05-19 05:14:40|10310.6|10300.6|10310.6|10300.6|10310.6|10300.6|10310.6|10300.6|1
1621401290000|2021-05-19 05:14:50|10310.9|10300.9|10313.1|10303.1|10313.1|10303.1|10310.9|10300.9|4
1621401300000|2021-05-19 05:15:00|10312.4|10302.4|10312.1|10302.1|10312.4|10302.4|10310.3|10300.3|6
1621401320000|2021-05-19 05:15:20|10311.9|10301.9|10311.1|10301.1|10311.9|10301.9|10311.1|10301.1|3
1621401330000|2021-05-19 05:15:30|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|1
1621401340000|2021-05-19 05:15:40|10311.1|10301.1|10311.1|10301.1|10311.1|10301.1|10311.1|10301.1|1
1621401350000|2021-05-19 05:15:50|10310.9|10300.9|10310.6|10300.6|10310.9|10300.9|10310.6|10300.6|2
1621401370000|2021-05-19 05:16:10|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|1
1621401380000|2021-05-19 05:16:20|10311.1|10301.1|10312.9|10302.9|10312.9|10302.9|10311.1|10301.1|5
1621401400000|2021-05-19 05:16:40|10312.6|10302.6|10312.4|10302.4|10312.6|10302.6|10312.4|10302.4|2
1621401420000|2021-05-19 05:17:00|10312.9|10302.9|10312.4|10302.4|10312.9|10302.9|10312.4|10302.4|2
1621401430000|2021-05-19 05:17:10|10312.9|10302.9|10313.6|10303.6|10313.6|10303.6|10312.9|10302.9|3
1621401440000|2021-05-19 05:17:20|10314|10304|10316|10306|10317.6|10307.6|10314|10304|10
1621401450000|2021-05-19 05:17:30|10316.3|10306.3|10318.6|10308.6|10318.6|10308.6|10316.3|10306.3|4
1621401460000|2021-05-19 05:17:40|10318.1|10308.1|10318.4|10308.4|10318.4|10308.4|10317.4|10307.4|5
1621401470000|2021-05-19 05:17:50|10317.9|10307.9|10317.9|10307.9|10317.9|10307.9|10317.4|10307.4|4
1621401480000|2021-05-19 05:18:00|10317.6|10307.6|10316.9|10306.9|10317.6|10307.6|10316.9|10306.9|4
1621401490000|2021-05-19 05:18:10|10316.4|10306.4|10315.1|10305.1|10316.4|10306.4|10315.1|10305.1|3
1621401510000|2021-05-19 05:18:30|10315.4|10305.4|10315.9|10305.9|10315.9|10305.9|10315.4|10305.4|3
1621401560000|2021-05-19 05:19:20|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|1
1621401570000|2021-05-19 05:19:30|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|1
1621401580000|2021-05-19 05:19:40|10317.3|10307.3|10316.6|10306.6|10317.3|10307.3|10316.6|10306.6|4
1621401590000|2021-05-19 05:19:50|10316.4|10306.4|10316.6|10306.6|10316.6|10306.6|10316.4|10306.4|2
1621401600000|2021-05-19 05:20:00|10316.4|10306.4|10315.9|10305.9|10316.4|10306.4|10315.9|10305.9|3
1621401630000|2021-05-19 05:20:30|10316.4|10306.4|10316.6|10306.6|10316.6|10306.6|10316.4|10306.4|2
1621401650000|2021-05-19 05:20:50|10316.4|10306.4|10315.1|10305.1|10316.4|10306.4|10315.1|10305.1|4
1621401660000|2021-05-19 05:21:00|10314.9|10304.9|10314.6|10304.6|10314.9|10304.9|10314.6|10304.6|2
1621401670000|2021-05-19 05:21:10|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|1
1621401710000|2021-05-19 05:21:50|10315.6|10305.6|10317.1|10307.1|10317.1|10307.1|10315.6|10305.6|3
1621401720000|2021-05-19 05:22:00|10317.3|10307.3|10318.9|10308.9|10319.8|10309.8|10317.3|10307.3|4
1621401730000|2021-05-19 05:22:10|10318.4|10308.4|10317.6|10307.6|10318.4|10308.4|10317.6|10307.6|3
1621401740000|2021-05-19 05:22:20|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|1
1621401790000|2021-05-19 05:23:10|10317.5|10307.5|10317.6|10307.6|10318.1|10308.1|10317.5|10307.5|4
1621401800000|2021-05-19 05:23:20|10317.4|10307.4|10316.6|10306.6|10317.4|10307.4|10316.6|10306.6|3
1621401810000|2021-05-19 05:23:30|10316.9|10306.9|10318.3|10308.3|10318.6|10308.6|10316.9|10306.9|5
1621401820000|2021-05-19 05:23:40|10318.1|10308.1|10317.9|10307.9|10318.4|10308.4|10317.9|10307.9|8
1621401830000|2021-05-19 05:23:50|10318.3|10308.3|10317.1|10307.1|10318.3|10308.3|10317.1|10307.1|4
1621401850000|2021-05-19 05:24:10|10317.6|10307.6|10317.5|10307.5|10318.3|10308.3|10317.5|10307.5|4
1621401860000|2021-05-19 05:24:20|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|1
1621401870000|2021-05-19 05:24:30|10316.9|10306.9|10316.6|10306.6|10316.9|10306.9|10316.6|10306.6|2
1621401880000|2021-05-19 05:24:40|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|1
1621401890000|2021-05-19 05:24:50|10317.4|10307.4|10318.1|10308.1|10318.1|10308.1|10317.4|10307.4|2
1621401900000|2021-05-19 05:25:00|10317.9|10307.9|10317.4|10307.4|10317.9|10307.9|10317.4|10307.4|2
1621401910000|2021-05-19 05:25:10|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|10316.9|10306.9|3
1621401920000|2021-05-19 05:25:20|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|1
1621401930000|2021-05-19 05:25:30|10317.3|10307.3|10318.6|10308.6|10318.6|10308.6|10316.6|10306.6|9
1621401940000|2021-05-19 05:25:40|10318.9|10308.9|10319.1|10309.1|10319.1|10309.1|10318.6|10308.6|4
1621401950000|2021-05-19 05:25:50|10318.8|10308.8|10317.9|10307.9|10318.8|10308.8|10317.9|10307.9|5
1621401960000|2021-05-19 05:26:00|10318|10308|10318.1|10308.1|10318.4|10308.4|10318|10308|3
1621401970000|2021-05-19 05:26:10|10318.4|10308.4|10317.9|10307.9|10318.4|10308.4|10317.9|10307.9|3
1621401980000|2021-05-19 05:26:20|10317.5|10307.5|10316.9|10306.9|10317.5|10307.5|10316.9|10306.9|2
1621402000000|2021-05-19 05:26:40|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|1
1621402030000|2021-05-19 05:27:10|10317.4|10307.4|10318.3|10308.3|10318.4|10308.4|10317.4|10307.4|3
1621402040000|2021-05-19 05:27:20|10317.9|10307.9|10317.1|10307.1|10317.9|10307.9|10316.9|10306.9|5
1621402050000|2021-05-19 05:27:30|10316.9|10306.9|10317.1|10307.1|10317.1|10307.1|10316.9|10306.9|2
1621402060000|2021-05-19 05:27:40|10316.9|10306.9|10316.9|10306.9|10317.1|10307.1|10316.9|10306.9|3
1621402070000|2021-05-19 05:27:50|10315.9|10305.9|10314.4|10304.4|10315.9|10305.9|10314.4|10304.4|3
1621402080000|2021-05-19 05:28:00|10314.1|10304.1|10315.9|10305.9|10315.9|10305.9|10313.9|10303.9|5
1621402090000|2021-05-19 05:28:10|10315.4|10305.4|10314.9|10304.9|10315.4|10305.4|10314.6|10304.6|4
1621402100000|2021-05-19 05:28:20|10314.8|10304.8|10313.6|10303.6|10314.8|10304.8|10313.3|10303.3|3
1621402110000|2021-05-19 05:28:30|10313.9|10303.9|10315.4|10305.4|10315.4|10305.4|10313.9|10303.9|4
1621402120000|2021-05-19 05:28:40|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|1
1621402130000|2021-05-19 05:28:50|10315.9|10305.9|10315.9|10305.9|10316.1|10306.1|10315.9|10305.9|3
1621402170000|2021-05-19 05:29:30|10315.4|10305.4|10314.9|10304.9|10315.4|10305.4|10314.9|10304.9|2
1621402200000|2021-05-19 05:30:00|10315.1|10305.1|10314.4|10304.4|10317.9|10307.9|10314.4|10304.4|24
1621402210000|2021-05-19 05:30:10|10313.4|10303.4|10308.6|10298.6|10316|10306|10308.6|10298.6|23
1621402220000|2021-05-19 05:30:20|10308.9|10298.9|10302.4|10292.4|10309.6|10299.6|10302.4|10292.4|26
1621402230000|2021-05-19 05:30:30|10302.9|10292.9|10297.4|10287.4|10302.9|10292.9|10290.6|10280.6|29
1621402240000|2021-05-19 05:30:40|10297.1|10287.1|10293.5|10283.5|10300.6|10290.6|10293.3|10283.3|29
1621402250000|2021-05-19 05:30:50|10293.6|10283.6|10296.1|10286.1|10301.6|10291.6|10292.9|10282.9|25
1621402260000|2021-05-19 05:31:00|10295|10285|10296.6|10286.6|10298.6|10288.6|10292.1|10282.1|26
1621402270000|2021-05-19 05:31:10|10296.5|10286.5|10297.4|10287.4|10299|10289|10294.6|10284.6|23
1621402280000|2021-05-19 05:31:20|10297.1|10287.1|10300.4|10290.4|10300.4|10290.4|10296.9|10286.9|18
1621402290000|2021-05-19 05:31:30|10298.9|10288.9|10299.5|10289.5|10299.9|10289.9|10298.6|10288.6|15
1621402300000|2021-05-19 05:31:40|10299.8|10289.8|10299.9|10289.9|10303|10293|10297.9|10287.9|21
1621402310000|2021-05-19 05:31:50|10299.6|10289.6|10297.8|10287.8|10299.6|10289.6|10296.3|10286.3|13
1621402320000|2021-05-19 05:32:00|10297.9|10287.9|10302.9|10292.9|10305.9|10295.9|10297.9|10287.9|24
1621402330000|2021-05-19 05:32:10|10303|10293|10300.3|10290.3|10305.6|10295.6|10300.1|10290.1|22
1621402340000|2021-05-19 05:32:20|10300.1|10290.1|10300.6|10290.6|10303.5|10293.5|10300.1|10290.1|20
1621402350000|2021-05-19 05:32:30|10302.1|10292.1|10303.9|10293.9|10304.4|10294.4|10302.1|10292.1|9
1621402360000|2021-05-19 05:32:40|10303.6|10293.6|10308.1|10298.1|10309.4|10299.4|10303.6|10293.6|15
1621402370000|2021-05-19 05:32:50|10308.6|10298.6|10307.1|10297.1|10310.6|10300.6|10306.9|10296.9|21
1621402380000|2021-05-19 05:33:00|10306.9|10296.9|10305.5|10295.5|10309.4|10299.4|10304.9|10294.9|23
1621402390000|2021-05-19 05:33:10|10304.1|10294.1|10300.9|10290.9|10304.1|10294.1|10300.1|10290.1|21
1621402400000|2021-05-19 05:33:20|10300.5|10290.5|10300|10290|10303.4|10293.4|10300|10290|19
1621402410000|2021-05-19 05:33:30|10300.3|10290.3|10301.6|10291.6|10304|10294|10300.3|10290.3|11
1621402420000|2021-05-19 05:33:40|10301.4|10291.4|10300.4|10290.4|10301.4|10291.4|10299.3|10289.3|15
1621402430000|2021-05-19 05:33:50|10300.1|10290.1|10298.9|10288.9|10300.1|10290.1|10298.9|10288.9|9
1621402440000|2021-05-19 05:34:00|10299.1|10289.1|10299.9|10289.9|10300.4|10290.4|10299.1|10289.1|10
1621402450000|2021-05-19 05:34:10|10300.1|10290.1|10300.4|10290.4|10301.4|10291.4|10300.1|10290.1|4
1621402460000|2021-05-19 05:34:20|10300.9|10290.9|10303.5|10293.5|10303.5|10293.5|10300.9|10290.9|10
1621402470000|2021-05-19 05:34:30|10303.9|10293.9|10303.4|10293.4|10304.1|10294.1|10301.3|10291.3|11
1621402480000|2021-05-19 05:34:40|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|10303|10293|8
1621402490000|2021-05-19 05:34:50|10303.6|10293.6|10303.6|10293.6|10304|10294|10303.4|10293.4|6
1621402500000|2021-05-19 05:35:00|10303.1|10293.1|10303.4|10293.4|10303.9|10293.9|10301.5|10291.5|15
1621402510000|2021-05-19 05:35:10|10303.6|10293.6|10304.9|10294.9|10304.9|10294.9|10302.4|10292.4|12
1621402520000|2021-05-19 05:35:20|10304.6|10294.6|10301.5|10291.5|10304.6|10294.6|10301.5|10291.5|12
1621402530000|2021-05-19 05:35:30|10301.4|10291.4|10299.1|10289.1|10301.4|10291.4|10298.9|10288.9|10
1621402540000|2021-05-19 05:35:40|10299.3|10289.3|10298.4|10288.4|10299.4|10289.4|10298.4|10288.4|11
1621402550000|2021-05-19 05:35:50|10298.6|10288.6|10297.5|10287.5|10298.6|10288.6|10297.1|10287.1|8
1621402560000|2021-05-19 05:36:00|10297.6|10287.6|10296.9|10286.9|10297.6|10287.6|10296.9|10286.9|9
1621402570000|2021-05-19 05:36:10|10296.6|10286.6|10295.4|10285.4|10297.1|10287.1|10294.9|10284.9|11
1621402580000|2021-05-19 05:36:20|10295.1|10285.1|10293.6|10283.6|10297.4|10287.4|10293.6|10283.6|24
1621402590000|2021-05-19 05:36:30|10294.1|10284.1|10293.4|10283.4|10296|10286|10292.6|10282.6|16
1621402600000|2021-05-19 05:36:40|10292.9|10282.9|10293.1|10283.1|10293.1|10283.1|10292.6|10282.6|6
1621402610000|2021-05-19 05:36:50|10292.9|10282.9|10291.1|10281.1|10292.9|10282.9|10290.4|10280.4|9
1621402620000|2021-05-19 05:37:00|10290.4|10280.4|10291.1|10281.1|10291.6|10281.6|10289.9|10279.9|14
1621402630000|2021-05-19 05:37:10|10290.9|10280.9|10291.1|10281.1|10291.4|10281.4|10290.9|10280.9|6
1621402640000|2021-05-19 05:37:20|10290.9|10280.9|10291.1|10281.1|10291.9|10281.9|10290.4|10280.4|14
1621402650000|2021-05-19 05:37:30|10291.4|10281.4|10292.4|10282.4|10293.1|10283.1|10291.4|10281.4|14
1621402660000|2021-05-19 05:37:40|10292.1|10282.1|10291.9|10281.9|10292.6|10282.6|10290.1|10280.1|18
1621402670000|2021-05-19 05:37:50|10291.6|10281.6|10295.9|10285.9|10295.9|10285.9|10291.6|10281.6|8
1621402680000|2021-05-19 05:38:00|10296.1|10286.1|10300.1|10290.1|10300.4|10290.4|10296.1|10286.1|11
1621402690000|2021-05-19 05:38:10|10300.4|10290.4|10302.1|10292.1|10303.3|10293.3|10300.4|10290.4|15
1621402700000|2021-05-19 05:38:20|10302.6|10292.6|10304.6|10294.6|10304.6|10294.6|10302.1|10292.1|19
1621402710000|2021-05-19 05:38:30|10304.9|10294.9|10307.4|10297.4|10307.4|10297.4|10304.9|10294.9|6
1621402720000|2021-05-19 05:38:40|10307.1|10297.1|10306.6|10296.6|10307.1|10297.1|10306.1|10296.1|9
1621402730000|2021-05-19 05:38:50|10306.4|10296.4|10306.6|10296.6|10306.9|10296.9|10305.9|10295.9|7
1621402740000|2021-05-19 05:39:00|10306.8|10296.8|10307.4|10297.4|10307.4|10297.4|10305.9|10295.9|12
1621402750000|2021-05-19 05:39:10|10307.1|10297.1|10307|10297|10307.1|10297.1|10306.6|10296.6|4
1621402760000|2021-05-19 05:39:20|10307.3|10297.3|10307.9|10297.9|10307.9|10297.9|10307.3|10297.3|6
1621402770000|2021-05-19 05:39:30|10308.4|10298.4|10310.6|10300.6|10311.4|10301.4|10308.4|10298.4|8
1621402780000|2021-05-19 05:39:40|10310.1|10300.1|10310.1|10300.1|10311.8|10301.8|10310.1|10300.1|11
1621402790000|2021-05-19 05:39:50|10310|10300|10309.6|10299.6|10310|10300|10307.6|10297.6|9
1621402800000|2021-05-19 05:40:00|10309.3|10299.3|10307.4|10297.4|10309.3|10299.3|10306.6|10296.6|11
1621402810000|2021-05-19 05:40:10|10308.3|10298.3|10307.4|10297.4|10308.3|10298.3|10307.4|10297.4|9
1621402820000|2021-05-19 05:40:20|10307.5|10297.5|10304.1|10294.1|10308.1|10298.1|10304.1|10294.1|18
1621402830000|2021-05-19 05:40:30|10304.4|10294.4|10301.9|10291.9|10304.4|10294.4|10301.3|10291.3|12
1621402840000|2021-05-19 05:40:40|10301.6|10291.6|10303.4|10293.4|10304.9|10294.9|10300.1|10290.1|17
1621402850000|2021-05-19 05:40:50|10303.9|10293.9|10304.6|10294.6|10306.3|10296.3|10303.1|10293.1|18
1621402860000|2021-05-19 05:41:00|10305.4|10295.4|10305.6|10295.6|10306.1|10296.1|10303.5|10293.5|12
1621402870000|2021-05-19 05:41:10|10305.5|10295.5|10304.4|10294.4|10306.6|10296.6|10304.4|10294.4|17
1621402880000|2021-05-19 05:41:20|10304.6|10294.6|10302.4|10292.4|10305.1|10295.1|10302.4|10292.4|16
1621402890000|2021-05-19 05:41:30|10302.1|10292.1|10298.9|10288.9|10302.1|10292.1|10298.4|10288.4|24
1621402900000|2021-05-19 05:41:40|10298.8|10288.8|10293.9|10283.9|10299.1|10289.1|10293.9|10283.9|24
1621402910000|2021-05-19 05:41:50|10293.6|10283.6|10290.1|10280.1|10293.6|10283.6|10288.9|10278.9|25
1621402920000|2021-05-19 05:42:00|10289.6|10279.6|10290.6|10280.6|10292.9|10282.9|10289.1|10279.1|22
1621402930000|2021-05-19 05:42:10|10290.1|10280.1|10295|10285|10295|10285|10290.1|10280.1|18
1621402940000|2021-05-19 05:42:20|10294|10284|10295.1|10285.1|10295.1|10285.1|10292.9|10282.9|23
1621402950000|2021-05-19 05:42:30|10294.9|10284.9|10290.9|10280.9|10294.9|10284.9|10290.1|10280.1|24
1621402960000|2021-05-19 05:42:40|10291.1|10281.1|10291.6|10281.6|10291.9|10281.9|10289.1|10279.1|16
1621402970000|2021-05-19 05:42:50|10291.8|10281.8|10291.1|10281.1|10291.8|10281.8|10290.1|10280.1|13
1621402980000|2021-05-19 05:43:00|10290.9|10280.9|10292.9|10282.9|10292.9|10282.9|10289.6|10279.6|13
1621402990000|2021-05-19 05:43:10|10293.3|10283.3|10293.1|10283.1|10295.1|10285.1|10293.1|10283.1|10
1621403000000|2021-05-19 05:43:20|10292.9|10282.9|10292.4|10282.4|10292.9|10282.9|10290.1|10280.1|11
1621403010000|2021-05-19 05:43:30|10292.1|10282.1|10292.9|10282.9|10293|10283|10292.1|10282.1|14
1621403020000|2021-05-19 05:43:40|10293|10283|10294.1|10284.1|10294.1|10284.1|10292.1|10282.1|17
1621403030000|2021-05-19 05:43:50|10293.9|10283.9|10291.8|10281.8|10293.9|10283.9|10291.8|10281.8|6
1621403040000|2021-05-19 05:44:00|10292.4|10282.4|10291.4|10281.4|10292.4|10282.4|10291|10281|8
1621403050000|2021-05-19 05:44:10|10291.1|10281.1|10292.5|10282.5|10292.5|10282.5|10288.9|10278.9|13
1621403060000|2021-05-19 05:44:20|10292.1|10282.1|10292.6|10282.6|10293.1|10283.1|10291.8|10281.8|9
1621403070000|2021-05-19 05:44:30|10292.9|10282.9|10292.8|10282.8|10293.4|10283.4|10292.8|10282.8|4
1621403080000|2021-05-19 05:44:40|10291.5|10281.5|10292.6|10282.6|10294.4|10284.4|10291.5|10281.5|8
1621403090000|2021-05-19 05:44:50|10292.9|10282.9|10292.5|10282.5|10294.6|10284.6|10291.6|10281.6|13
1621403100000|2021-05-19 05:45:00|10292.6|10282.6|10292.4|10282.4|10292.6|10282.6|10291.4|10281.4|9
1621403110000|2021-05-19 05:45:10|10292.5|10282.5|10292.3|10282.3|10294.5|10284.5|10291.6|10281.6|14
1621403120000|2021-05-19 05:45:20|10292.1|10282.1|10291.9|10281.9|10292.1|10282.1|10291.9|10281.9|2
1621403130000|2021-05-19 05:45:30|10291.6|10281.6|10290.8|10280.8|10291.6|10281.6|10289.8|10279.8|12
1621403140000|2021-05-19 05:45:40|10291.4|10281.4|10290.4|10280.4|10291.4|10281.4|10289.9|10279.9|6
1621403150000|2021-05-19 05:45:50|10290.3|10280.3|10289.9|10279.9|10291.4|10281.4|10289.5|10279.5|14
1621403160000|2021-05-19 05:46:00|10289.8|10279.8|10289.1|10279.1|10290.3|10280.3|10289.1|10279.1|13
1621403170000|2021-05-19 05:46:10|10289|10279|10290.4|10280.4|10290.4|10280.4|10287.8|10277.8|17
1621403180000|2021-05-19 05:46:20|10290|10280|10288.8|10278.8|10290|10280|10288.1|10278.1|7
1621403190000|2021-05-19 05:46:30|10288.9|10278.9|10286.4|10276.4|10289|10279|10285.6|10275.6|15
1621403200000|2021-05-19 05:46:40|10286.6|10276.6|10285.9|10275.9|10287.4|10277.4|10285|10275|17
1621403210000|2021-05-19 05:46:50|10285.8|10275.8|10284.6|10274.6|10285.8|10275.8|10284.6|10274.6|4
1621403220000|2021-05-19 05:47:00|10284.9|10274.9|10286.3|10276.3|10286.3|10276.3|10284.5|10274.5|13
1621403230000|2021-05-19 05:47:10|10286.6|10276.6|10288|10278|10288.3|10278.3|10286.6|10276.6|8
1621403240000|2021-05-19 05:47:20|10288.1|10278.1|10288.6|10278.6|10288.6|10278.6|10288.1|10278.1|4
1621403250000|2021-05-19 05:47:30|10288.9|10278.9|10288.5|10278.5|10288.9|10278.9|10288.5|10278.5|3
1621403260000|2021-05-19 05:47:40|10287.9|10277.9|10285.8|10275.8|10287.9|10277.9|10285.6|10275.6|11
1621403270000|2021-05-19 05:47:50|10286.4|10276.4|10286.1|10276.1|10288.1|10278.1|10285.4|10275.4|17
1621403280000|2021-05-19 05:48:00|10285.9|10275.9|10284.3|10274.3|10285.9|10275.9|10284.3|10274.3|6
1621403290000|2021-05-19 05:48:10|10283.6|10273.6|10282.6|10272.6|10283.6|10273.6|10282|10272|11
1621403300000|2021-05-19 05:48:20|10282.4|10272.4|10282.4|10272.4|10283.9|10273.9|10282.1|10272.1|19
1621403310000|2021-05-19 05:48:30|10282.9|10272.9|10283.5|10273.5|10283.5|10273.5|10282.6|10272.6|10
1621403320000|2021-05-19 05:48:40|10283.9|10273.9|10283.3|10273.3|10283.9|10273.9|10282.8|10272.8|6
1621403330000|2021-05-19 05:48:50|10282.8|10272.8|10284.6|10274.6|10284.6|10274.6|10282.3|10272.3|7
1621403340000|2021-05-19 05:49:00|10284.4|10274.4|10286.6|10276.6|10287.6|10277.6|10284.1|10274.1|16
1621403350000|2021-05-19 05:49:10|10286.4|10276.4|10289.6|10279.6|10289.9|10279.9|10286.4|10276.4|14
1621403360000|2021-05-19 05:49:20|10290.1|10280.1|10293|10283|10293|10283|10290.1|10280.1|15
1621403370000|2021-05-19 05:49:30|10292.8|10282.8|10292.3|10282.3|10292.8|10282.8|10291.1|10281.1|7
1621403380000|2021-05-19 05:49:40|10292.1|10282.1|10290.8|10280.8|10292.1|10282.1|10290|10280|11
1621403390000|2021-05-19 05:49:50|10291|10281|10295.1|10285.1|10295.4|10285.4|10291|10281|12
1621403400000|2021-05-19 05:50:00|10294.9|10284.9|10286.3|10276.3|10295.1|10285.1|10286.3|10276.3|22
1621403410000|2021-05-19 05:50:10|10286.5|10276.5|10289.1|10279.1|10289.1|10279.1|10286.5|10276.5|12
1621403420000|2021-05-19 05:50:20|10290.3|10280.3|10290.6|10280.6|10291.1|10281.1|10290|10280|9
1621403430000|2021-05-19 05:50:30|10290.9|10280.9|10291.5|10281.5|10292.9|10282.9|10290.9|10280.9|10
1621403440000|2021-05-19 05:50:40|10291.8|10281.8|10292.9|10282.9|10293|10283|10291.8|10281.8|12
1621403450000|2021-05-19 05:50:50|10293.4|10283.4|10293|10283|10293.9|10283.9|10292.1|10282.1|8
1621403460000|2021-05-19 05:51:00|10292.4|10282.4|10289.8|10279.8|10292.4|10282.4|10289.5|10279.5|7
1621403470000|2021-05-19 05:51:10|10290.6|10280.6|10292.1|10282.1|10292.6|10282.6|10290.6|10280.6|10
1621403480000|2021-05-19 05:51:20|10292.4|10282.4|10291.6|10281.6|10293|10283|10291.4|10281.4|9
1621403490000|2021-05-19 05:51:30|10291.4|10281.4|10291.8|10281.8|10291.8|10281.8|10291.4|10281.4|3
1621403500000|2021-05-19 05:51:40|10292|10282|10292.4|10282.4|10292.4|10282.4|10292|10282|5
1621403510000|2021-05-19 05:51:50|10292.6|10282.6|10293.5|10283.5|10293.9|10283.9|10292.6|10282.6|12
1621403520000|2021-05-19 05:52:00|10293.6|10283.6|10294.9|10284.9|10296.1|10286.1|10293.6|10283.6|9
1621403530000|2021-05-19 05:52:10|10294.6|10284.6|10293.9|10283.9|10294.6|10284.6|10293.6|10283.6|7
1621403540000|2021-05-19 05:52:20|10294|10284|10293.6|10283.6|10295|10285|10292.9|10282.9|12
1621403550000|2021-05-19 05:52:30|10293.5|10283.5|10294.1|10284.1|10296.3|10286.3|10292.9|10282.9|20
1621403560000|2021-05-19 05:52:40|10293.6|10283.6|10294.9|10284.9|10295.4|10285.4|10293.6|10283.6|7
1621403570000|2021-05-19 05:52:50|10294.8|10284.8|10295.6|10285.6|10296.1|10286.1|10292.8|10282.8|14
1621403580000|2021-05-19 05:53:00|10296.1|10286.1|10295.4|10285.4|10296.1|10286.1|10293.1|10283.1|18
1621403590000|2021-05-19 05:53:10|10295.5|10285.5|10295.1|10285.1|10296.3|10286.3|10294.1|10284.1|10
1621403600000|2021-05-19 05:53:20|10295.4|10285.4|10293.9|10283.9|10295.4|10285.4|10293.4|10283.4|16
1621403610000|2021-05-19 05:53:30|10293.6|10283.6|10294.4|10284.4|10294.4|10284.4|10293.4|10283.4|10
1621403620000|2021-05-19 05:53:40|10293.6|10283.6|10291.1|10281.1|10293.6|10283.6|10290.9|10280.9|15
1621403630000|2021-05-19 05:53:50|10290.9|10280.9|10288.6|10278.6|10290.9|10280.9|10288.6|10278.6|15
1621403640000|2021-05-19 05:54:00|10289.1|10279.1|10282.9|10272.9|10289.4|10279.4|10282.9|10272.9|19
1621403650000|2021-05-19 05:54:10|10283.1|10273.1|10284.6|10274.6|10284.6|10274.6|10283.1|10273.1|6
1621403660000|2021-05-19 05:54:20|10284.8|10274.8|10286.4|10276.4|10286.4|10276.4|10284.8|10274.8|5
1621403670000|2021-05-19 05:54:30|10286.1|10276.1|10286.6|10276.6|10286.6|10276.6|10286.1|10276.1|5
1621403680000|2021-05-19 05:54:40|10286.4|10276.4|10284.6|10274.6|10286.4|10276.4|10284.1|10274.1|10
1621403690000|2021-05-19 05:54:50|10284.4|10274.4|10285.4|10275.4|10285.4|10275.4|10284.1|10274.1|9
1621403700000|2021-05-19 05:55:00|10285.6|10275.6|10288.4|10278.4|10289.1|10279.1|10285.6|10275.6|14
1621403710000|2021-05-19 05:55:10|10289.1|10279.1|10288.9|10278.9|10289.3|10279.3|10286.5|10276.5|13
1621403720000|2021-05-19 05:55:20|10288.6|10278.6|10288.8|10278.8|10288.9|10278.9|10287.8|10277.8|11
1621403730000|2021-05-19 05:55:30|10289|10279|10290.6|10280.6|10290.9|10280.9|10288.8|10278.8|13
1621403740000|2021-05-19 05:55:40|10290.4|10280.4|10288.8|10278.8|10290.4|10280.4|10288.8|10278.8|5
1621403750000|2021-05-19 05:55:50|10289.4|10279.4|10290|10280|10290|10280|10289.3|10279.3|10
1621403760000|2021-05-19 05:56:00|10290.4|10280.4|10292.1|10282.1|10292.8|10282.8|10290.4|10280.4|12
1621403770000|2021-05-19 05:56:10|10292.4|10282.4|10293.1|10283.1|10293.8|10283.8|10291.9|10281.9|12
1621403780000|2021-05-19 05:56:20|10293.5|10283.5|10293.8|10283.8|10293.8|10283.8|10293|10283|9
1621403790000|2021-05-19 05:56:30|10293.6|10283.6|10291.8|10281.8|10293.6|10283.6|10288.4|10278.4|23
1621403800000|2021-05-19 05:56:40|10292.3|10282.3|10293.9|10283.9|10293.9|10283.9|10291.9|10281.9|10
1621403810000|2021-05-19 05:56:50|10293.5|10283.5|10293.9|10283.9|10293.9|10283.9|10290.9|10280.9|18
1621403820000|2021-05-19 05:57:00|10294|10284|10297.5|10287.5|10297.6|10287.6|10294|10284|22
1621403830000|2021-05-19 05:57:10|10297.1|10287.1|10298.4|10288.4|10300|10290|10297.1|10287.1|16
1621403840000|2021-05-19 05:57:20|10299.5|10289.5|10302.6|10292.6|10302.6|10292.6|10298.1|10288.1|22
1621403850000|2021-05-19 05:57:30|10302.9|10292.9|10299.9|10289.9|10303.4|10293.4|10299.9|10289.9|22
1621403860000|2021-05-19 05:57:40|10299.8|10289.8|10299.6|10289.6|10301.1|10291.1|10299.1|10289.1|18
1621403870000|2021-05-19 05:57:50|10300.6|10290.6|10301.6|10291.6|10301.9|10291.9|10298.1|10288.1|21
1621403880000|2021-05-19 05:58:00|10301.1|10291.1|10302.8|10292.8|10302.8|10292.8|10300.1|10290.1|15
1621403890000|2021-05-19 05:58:10|10303|10293|10303.5|10293.5|10303.8|10293.8|10302.8|10292.8|6
1621403900000|2021-05-19 05:58:20|10304|10294|10305.3|10295.3|10305.3|10295.3|10303.1|10293.1|11
1621403910000|2021-05-19 05:58:30|10306.5|10296.5|10306.5|10296.5|10308.6|10298.6|10305.1|10295.1|18
1621403920000|2021-05-19 05:58:40|10306.3|10296.3|10306.1|10296.1|10307.6|10297.6|10305.4|10295.4|17
1621403930000|2021-05-19 05:58:50|10306.5|10296.5|10307.3|10297.3|10307.6|10297.6|10305.3|10295.3|18
1621403940000|2021-05-19 05:59:00|10307.6|10297.6|10305.5|10295.5|10307.6|10297.6|10305.5|10295.5|8
1621403950000|2021-05-19 05:59:10|10304.5|10294.5|10302.9|10292.9|10304.9|10294.9|10302.9|10292.9|17
1621403960000|2021-05-19 05:59:20|10303.1|10293.1|10305.5|10295.5|10306.6|10296.6|10303.1|10293.1|15
1621403970000|2021-05-19 05:59:30|10305.4|10295.4|10304.3|10294.3|10305.4|10295.4|10303.3|10293.3|6
1621403980000|2021-05-19 05:59:40|10304.1|10294.1|10303.4|10293.4|10304.1|10294.1|10303.4|10293.4|9
1621403990000|2021-05-19 05:59:50|10301.9|10291.9|10302.8|10292.8|10302.8|10292.8|10301.4|10291.4|5
1621404000000|2021-05-19 06:00:00|10302.9|10292.9|10301.9|10291.9|10305.4|10295.4|10301.9|10291.9|14
1621404010000|2021-05-19 06:00:10|10302|10292|10300.8|10290.8|10302|10292|10299.6|10289.6|13
1621404020000|2021-05-19 06:00:20|10301.1|10291.1|10302.6|10292.6|10302.8|10292.8|10301.1|10291.1|12
1621404030000|2021-05-19 06:00:30|10302.4|10292.4|10306.1|10296.1|10306.1|10296.1|10302.4|10292.4|8
1621404040000|2021-05-19 06:00:40|10306|10296|10306.4|10296.4|10306.6|10296.6|10305.1|10295.1|10
1621404050000|2021-05-19 06:00:50|10306.3|10296.3|10307.1|10297.1|10307.1|10297.1|10306.3|10296.3|6
1621404060000|2021-05-19 06:01:00|10308.1|10298.1|10308.9|10298.9|10309.4|10299.4|10308.1|10298.1|7
1621404070000|2021-05-19 06:01:10|10308.6|10298.6|10309.1|10299.1|10309.1|10299.1|10308.6|10298.6|3
1621404080000|2021-05-19 06:01:20|10308.4|10298.4|10308.6|10298.6|10308.6|10298.6|10307.9|10297.9|5
1621404090000|2021-05-19 06:01:30|10308.4|10298.4|10308.9|10298.9|10308.9|10298.9|10307.9|10297.9|13
1621404100000|2021-05-19 06:01:40|10309.4|10299.4|10309.6|10299.6|10310.1|10300.1|10309.4|10299.4|6
1621404110000|2021-05-19 06:01:50|10309.9|10299.9|10313.6|10303.6|10313.6|10303.6|10308.3|10298.3|15
1621404120000|2021-05-19 06:02:00|10313.8|10303.8|10315.6|10305.6|10315.6|10305.6|10313.8|10303.8|5
1621404130000|2021-05-19 06:02:10|10316.1|10306.1|10317.1|10307.1|10317.4|10307.4|10316.1|10306.1|5
1621404140000|2021-05-19 06:02:20|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|10315.4|10305.4|8
1621404150000|2021-05-19 06:02:30|10316.8|10306.8|10317.9|10307.9|10318.1|10308.1|10316.8|10306.8|9
1621404160000|2021-05-19 06:02:40|10318|10308|10318.6|10308.6|10320.8|10310.8|10318|10308|6
1621404170000|2021-05-19 06:02:50|10318.1|10308.1|10317.8|10307.8|10320.6|10310.6|10317|10307|25
1621404180000|2021-05-19 06:03:00|10317.9|10307.9|10318.9|10308.9|10321.3|10311.3|10317.6|10307.6|17
1621404190000|2021-05-19 06:03:10|10319.3|10309.3|10318.1|10308.1|10319.9|10309.9|10316.6|10306.6|20
1621404200000|2021-05-19 06:03:20|10317.9|10307.9|10318.6|10308.6|10318.6|10308.6|10316.6|10306.6|18
1621404210000|2021-05-19 06:03:30|10318.5|10308.5|10316.1|10306.1|10318.9|10308.9|10316.1|10306.1|20
1621404220000|2021-05-19 06:03:40|10315.5|10305.5|10313.9|10303.9|10316.4|10306.4|10313.9|10303.9|25
1621404230000|2021-05-19 06:03:50|10314.9|10304.9|10316.4|10306.4|10316.4|10306.4|10313.6|10303.6|14
1621404240000|2021-05-19 06:04:00|10316.5|10306.5|10318.9|10308.9|10318.9|10308.9|10316.5|10306.5|10
1621404250000|2021-05-19 06:04:10|10318.8|10308.8|10319|10309|10319.1|10309.1|10317.9|10307.9|14
1621404260000|2021-05-19 06:04:20|10319.1|10309.1|10320|10310|10321.1|10311.1|10316.1|10306.1|18
1621404270000|2021-05-19 06:04:30|10319.9|10309.9|10321.6|10311.6|10322.3|10312.3|10318.9|10308.9|17
1621404280000|2021-05-19 06:04:40|10321.5|10311.5|10321.1|10311.1|10321.6|10311.6|10320.9|10310.9|11
1621404290000|2021-05-19 06:04:50|10320.9|10310.9|10321.3|10311.3|10322.5|10312.5|10320.9|10310.9|12
1621404300000|2021-05-19 06:05:00|10321.4|10311.4|10320.5|10310.5|10321.6|10311.6|10320.5|10310.5|6
1621404310000|2021-05-19 06:05:10|10320.1|10310.1|10319.1|10309.1|10321.6|10311.6|10317.6|10307.6|17
1621404320000|2021-05-19 06:05:20|10318.9|10308.9|10320.5|10310.5|10320.5|10310.5|10317.1|10307.1|13
1621404330000|2021-05-19 06:05:30|10320.1|10310.1|10321.1|10311.1|10321.1|10311.1|10319.6|10309.6|12
1621404340000|2021-05-19 06:05:40|10320.9|10310.9|10318.6|10308.6|10320.9|10310.9|10318.6|10308.6|11
1621404350000|2021-05-19 06:05:50|10318.4|10308.4|10317.3|10307.3|10318.6|10308.6|10316.9|10306.9|9
1621404360000|2021-05-19 06:06:00|10317.5|10307.5|10317.1|10307.1|10318.9|10308.9|10316.9|10306.9|8
1621404370000|2021-05-19 06:06:10|10316.9|10306.9|10315.9|10305.9|10316.9|10306.9|10315.8|10305.8|12
1621404380000|2021-05-19 06:06:20|10316.1|10306.1|10313.1|10303.1|10316.5|10306.5|10313.1|10303.1|21
1621404390000|2021-05-19 06:06:30|10312.3|10302.3|10314.4|10304.4|10314.6|10304.6|10311.9|10301.9|13
1621404400000|2021-05-19 06:06:40|10314.6|10304.6|10312.5|10302.5|10316.1|10306.1|10311.9|10301.9|19
1621404410000|2021-05-19 06:06:50|10312.4|10302.4|10310.8|10300.8|10312.4|10302.4|10310.4|10300.4|16
1621404420000|2021-05-19 06:07:00|10310.9|10300.9|10309.8|10299.8|10310.9|10300.9|10306.1|10296.1|20
1621404430000|2021-05-19 06:07:10|10309.9|10299.9|10310.1|10300.1|10310.8|10300.8|10309.5|10299.5|13
1621404440000|2021-05-19 06:07:20|10309.6|10299.6|10311.6|10301.6|10311.9|10301.9|10307.1|10297.1|18
1621404450000|2021-05-19 06:07:30|10311.3|10301.3|10308.3|10298.3|10311.3|10301.3|10308.1|10298.1|9
1621404460000|2021-05-19 06:07:40|10308.1|10298.1|10306.1|10296.1|10308.1|10298.1|10306.1|10296.1|11
1621404470000|2021-05-19 06:07:50|10305.4|10295.4|10306.5|10296.5|10306.9|10296.9|10305.4|10295.4|16
1621404480000|2021-05-19 06:08:00|10306|10296|10308.9|10298.9|10309.8|10299.8|10305.6|10295.6|15
1621404490000|2021-05-19 06:08:10|10309.1|10299.1|10309.5|10299.5|10311.5|10301.5|10309.1|10299.1|20
1621404500000|2021-05-19 06:08:20|10309.4|10299.4|10309.3|10299.3|10309.6|10299.6|10309.1|10299.1|8
1621404510000|2021-05-19 06:08:30|10309.1|10299.1|10308.9|10298.9|10309.1|10299.1|10308.1|10298.1|12
1621404520000|2021-05-19 06:08:40|10309.1|10299.1|10305.9|10295.9|10309.1|10299.1|10305.9|10295.9|12
1621404530000|2021-05-19 06:08:50|10306.1|10296.1|10306.1|10296.1|10306.5|10296.5|10305.6|10295.6|10
1621404540000|2021-05-19 06:09:00|10306.5|10296.5|10308.9|10298.9|10308.9|10298.9|10306.5|10296.5|9
1621404550000|2021-05-19 06:09:10|10308.6|10298.6|10306.9|10296.9|10308.6|10298.6|10306.5|10296.5|12
1621404560000|2021-05-19 06:09:20|10306.8|10296.8|10306.8|10296.8|10307|10297|10306.4|10296.4|9
1621404570000|2021-05-19 06:09:30|10306.6|10296.6|10306.8|10296.8|10306.8|10296.8|10305.4|10295.4|8
1621404580000|2021-05-19 06:09:40|10306.6|10296.6|10306.6|10296.6|10306.8|10296.8|10305.4|10295.4|10
1621404590000|2021-05-19 06:09:50|10306.5|10296.5|10306.6|10296.6|10307|10297|10306.3|10296.3|10
1621404600000|2021-05-19 06:10:00|10306.1|10296.1|10306.8|10296.8|10306.8|10296.8|10306.1|10296.1|5
1621404610000|2021-05-19 06:10:10|10307|10297|10306.1|10296.1|10307.1|10297.1|10306.1|10296.1|7
1621404620000|2021-05-19 06:10:20|10306.6|10296.6|10305.3|10295.3|10306.6|10296.6|10305.3|10295.3|5
1621404630000|2021-05-19 06:10:30|10305.5|10295.5|10304.1|10294.1|10305.5|10295.5|10304.1|10294.1|11
1621404640000|2021-05-19 06:10:40|10304.5|10294.5|10297.9|10287.9|10304.5|10294.5|10297.9|10287.9|14
1621404650000|2021-05-19 06:10:50|10298.1|10288.1|10299.9|10289.9|10300.8|10290.8|10298.1|10288.1|11
1621404660000|2021-05-19 06:11:00|10299.6|10289.6|10295.1|10285.1|10300.3|10290.3|10295.1|10285.1|16
1621404670000|2021-05-19 06:11:10|10295.5|10285.5|10291.9|10281.9|10295.9|10285.9|10291.9|10281.9|15
1621404680000|2021-05-19 06:11:20|10293|10283|10292.6|10282.6|10294.6|10284.6|10291.4|10281.4|23
1621404690000|2021-05-19 06:11:30|10292.4|10282.4|10293.4|10283.4|10293.8|10283.8|10291.8|10281.8|12
1621404700000|2021-05-19 06:11:40|10293.5|10283.5|10292.9|10282.9|10295.8|10285.8|10292.9|10282.9|16
1621404710000|2021-05-19 06:11:50|10292.4|10282.4|10290.6|10280.6|10292.9|10282.9|10290.5|10280.5|14
1621404720000|2021-05-19 06:12:00|10291.1|10281.1|10290.9|10280.9|10291.4|10281.4|10288.6|10278.6|13
1621404730000|2021-05-19 06:12:10|10290.6|10280.6|10290.4|10280.4|10292.3|10282.3|10290.3|10280.3|18
1621404740000|2021-05-19 06:12:20|10290.3|10280.3|10289|10279|10290.4|10280.4|10288.9|10278.9|16
1621404750000|2021-05-19 06:12:30|10288.9|10278.9|10288.9|10278.9|10289|10279|10288.4|10278.4|8
1621404760000|2021-05-19 06:12:40|10289|10279|10292.1|10282.1|10292.3|10282.3|10289|10279|9
1621404770000|2021-05-19 06:12:50|10292.3|10282.3|10293.9|10283.9|10294.3|10284.3|10292.3|10282.3|12
1621404780000|2021-05-19 06:13:00|10294|10284|10293.1|10283.1|10294.9|10284.9|10292.6|10282.6|13
1621404790000|2021-05-19 06:13:10|10293|10283|10295.9|10285.9|10296.1|10286.1|10292.9|10282.9|16
1621404800000|2021-05-19 06:13:20|10296.1|10286.1|10289.4|10279.4|10296.1|10286.1|10289.4|10279.4|28
1621404810000|2021-05-19 06:13:30|10288.9|10278.9|10293.1|10283.1|10293.6|10283.6|10288.9|10278.9|23
1621404820000|2021-05-19 06:13:40|10294.6|10284.6|10293.9|10283.9|10295.9|10285.9|10293.4|10283.4|14
1621404830000|2021-05-19 06:13:50|10295.5|10285.5|10295.1|10285.1|10295.5|10285.5|10294.4|10284.4|9
1621404840000|2021-05-19 06:14:00|10294.9|10284.9|10298.4|10288.4|10298.4|10288.4|10294.8|10284.8|15
1621404850000|2021-05-19 06:14:10|10298.6|10288.6|10299.6|10289.6|10300|10290|10298.4|10288.4|9
1621404860000|2021-05-19 06:14:20|10300.1|10290.1|10297.4|10287.4|10300.1|10290.1|10297.4|10287.4|10
1621404870000|2021-05-19 06:14:30|10297.9|10287.9|10299.6|10289.6|10299.9|10289.9|10297.4|10287.4|12
1621404880000|2021-05-19 06:14:40|10300.1|10290.1|10298.8|10288.8|10300.1|10290.1|10298.8|10288.8|12
1621404890000|2021-05-19 06:14:50|10299.3|10289.3|10297.5|10287.5|10299.6|10289.6|10296.9|10286.9|19
1621404900000|2021-05-19 06:15:00|10298|10288|10297.1|10287.1|10299|10289|10296.4|10286.4|16
1621404910000|2021-05-19 06:15:10|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|10296.4|10286.4|11
1621404920000|2021-05-19 06:15:20|10296.9|10286.9|10295.9|10285.9|10297.4|10287.4|10295.9|10285.9|7
1621404930000|2021-05-19 06:15:30|10296.4|10286.4|10295.1|10285.1|10296.8|10286.8|10295.1|10285.1|19
1621404940000|2021-05-19 06:15:40|10294.9|10284.9|10293.5|10283.5|10294.9|10284.9|10293.3|10283.3|13
1621404950000|2021-05-19 06:15:50|10292.9|10282.9|10293.4|10283.4|10294.4|10284.4|10292.9|10282.9|13
1621404960000|2021-05-19 06:16:00|10293.6|10283.6|10293.6|10283.6|10294.1|10284.1|10293.1|10283.1|9
1621404970000|2021-05-19 06:16:10|10294|10284|10294.1|10284.1|10295|10285|10294|10284|9
1621404980000|2021-05-19 06:16:20|10294.4|10284.4|10294.5|10284.5|10295|10285|10294.4|10284.4|8
1621404990000|2021-05-19 06:16:30|10294.4|10284.4|10295.6|10285.6|10295.9|10285.9|10294.3|10284.3|14
1621405000000|2021-05-19 06:16:40|10295.1|10285.1|10295.8|10285.8|10295.8|10285.8|10294.8|10284.8|6
1621405010000|2021-05-19 06:16:50|10295.9|10285.9|10295.1|10285.1|10297.4|10287.4|10295.1|10285.1|11
1621405020000|2021-05-19 06:17:00|10295.5|10285.5|10295.6|10285.6|10296.9|10286.9|10295.4|10285.4|12
1621405030000|2021-05-19 06:17:10|10294.4|10284.4|10292.4|10282.4|10294.4|10284.4|10291.9|10281.9|13
1621405040000|2021-05-19 06:17:20|10292.5|10282.5|10291.5|10281.5|10292.8|10282.8|10291.4|10281.4|14
1621405050000|2021-05-19 06:17:30|10291.6|10281.6|10290.4|10280.4|10291.6|10281.6|10289.4|10279.4|13
1621405060000|2021-05-19 06:17:40|10290.1|10280.1|10289.1|10279.1|10290.4|10280.4|10289.1|10279.1|14
1621405070000|2021-05-19 06:17:50|10289.4|10279.4|10289.4|10279.4|10289.6|10279.6|10289.4|10279.4|3
1621405080000|2021-05-19 06:18:00|10289.1|10279.1|10289.6|10279.6|10289.6|10279.6|10289.1|10279.1|4
1621405090000|2021-05-19 06:18:10|10290.1|10280.1|10288.1|10278.1|10291.5|10281.5|10288|10278|14
1621405100000|2021-05-19 06:18:20|10288|10278|10286.6|10276.6|10288|10278|10286.4|10276.4|4
1621405110000|2021-05-19 06:18:30|10287.1|10277.1|10285.5|10275.5|10287.6|10277.6|10284.5|10274.5|17
1621405120000|2021-05-19 06:18:40|10285.3|10275.3|10287.9|10277.9|10287.9|10277.9|10284.5|10274.5|13
1621405130000|2021-05-19 06:18:50|10287.6|10277.6|10287.6|10277.6|10287.6|10277.6|10287.4|10277.4|4
1621405140000|2021-05-19 06:19:00|10287.5|10277.5|10286.4|10276.4|10287.5|10277.5|10286.4|10276.4|12
1621405150000|2021-05-19 06:19:10|10286.5|10276.5|10285.1|10275.1|10286.6|10276.6|10284|10274|9
1621405160000|2021-05-19 06:19:20|10284.9|10274.9|10283.9|10273.9|10285.4|10275.4|10283.8|10273.8|12
1621405170000|2021-05-19 06:19:30|10284.1|10274.1|10284.6|10274.6|10284.9|10274.9|10284.1|10274.1|8
1621405180000|2021-05-19 06:19:40|10284.4|10274.4|10284.9|10274.9|10284.9|10274.9|10283.9|10273.9|14
1621405190000|2021-05-19 06:19:50|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|10284.1|10274.1|4
1621405200000|2021-05-19 06:20:00|10284.9|10274.9|10284.4|10274.4|10284.9|10274.9|10284.4|10274.4|3
1621405210000|2021-05-19 06:20:10|10284.6|10274.6|10286.3|10276.3|10286.3|10276.3|10284.6|10274.6|8
1621405220000|2021-05-19 06:20:20|10285.9|10275.9|10286.6|10276.6|10286.6|10276.6|10285.8|10275.8|6
1621405230000|2021-05-19 06:20:30|10287.1|10277.1|10286.9|10276.9|10287.1|10277.1|10286.8|10276.8|12
1621405240000|2021-05-19 06:20:40|10287.1|10277.1|10289|10279|10289.4|10279.4|10286.8|10276.8|8
1621405250000|2021-05-19 06:20:50|10289.3|10279.3|10288.9|10278.9|10289.5|10279.5|10288.3|10278.3|10
1621405260000|2021-05-19 06:21:00|10289.3|10279.3|10289.3|10279.3|10289.6|10279.6|10288.8|10278.8|14
1621405270000|2021-05-19 06:21:10|10289|10279|10288.4|10278.4|10289.3|10279.3|10288.4|10278.4|7
1621405280000|2021-05-19 06:21:20|10288.1|10278.1|10286.3|10276.3|10288.1|10278.1|10285.6|10275.6|14
1621405290000|2021-05-19 06:21:30|10286.5|10276.5|10285.9|10275.9|10286.6|10276.6|10285.4|10275.4|9
1621405300000|2021-05-19 06:21:40|10287.1|10277.1|10286.4|10276.4|10287.9|10277.9|10285.8|10275.8|14
1621405310000|2021-05-19 06:21:50|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|10285.3|10275.3|8
1621405320000|2021-05-19 06:22:00|10286.4|10276.4|10286.8|10276.8|10286.8|10276.8|10285.8|10275.8|10
1621405330000|2021-05-19 06:22:10|10286.3|10276.3|10286.4|10276.4|10286.4|10276.4|10285|10275|7
1621405340000|2021-05-19 06:22:20|10286.9|10276.9|10289.4|10279.4|10289.4|10279.4|10286.9|10276.9|9
1621405350000|2021-05-19 06:22:30|10289.6|10279.6|10289.9|10279.9|10289.9|10279.9|10289.6|10279.6|2
1621405360000|2021-05-19 06:22:40|10289.6|10279.6|10291.6|10281.6|10291.6|10281.6|10289.5|10279.5|8
1621405370000|2021-05-19 06:22:50|10292|10282|10292.4|10282.4|10292.6|10282.6|10291.8|10281.8|8
1621405380000|2021-05-19 06:23:00|10292.1|10282.1|10292.4|10282.4|10292.4|10282.4|10292.1|10282.1|2
1621405390000|2021-05-19 06:23:10|10292.5|10282.5|10292.6|10282.6|10292.8|10282.8|10292.5|10282.5|4
1621405400000|2021-05-19 06:23:20|10292.9|10282.9|10294.1|10284.1|10294.1|10284.1|10292.6|10282.6|10
1621405410000|2021-05-19 06:23:30|10294.3|10284.3|10295|10285|10295.4|10285.4|10293.4|10283.4|13
1621405420000|2021-05-19 06:23:40|10295.3|10285.3|10294.6|10284.6|10296|10286|10294.6|10284.6|14
1621405430000|2021-05-19 06:23:50|10293.9|10283.9|10295.3|10285.3|10295.5|10285.5|10293.4|10283.4|19
1621405440000|2021-05-19 06:24:00|10295|10285|10293.3|10283.3|10295|10285|10293.1|10283.1|15
1621405450000|2021-05-19 06:24:10|10293.1|10283.1|10292.1|10282.1|10293.1|10283.1|10291.9|10281.9|8
1621405460000|2021-05-19 06:24:20|10292.6|10282.6|10292|10282|10292.6|10282.6|10291.8|10281.8|5
1621405470000|2021-05-19 06:24:30|10291.8|10281.8|10292|10282|10292|10282|10291.5|10281.5|5
1621405480000|2021-05-19 06:24:40|10291.6|10281.6|10292.1|10282.1|10292.1|10282.1|10291.3|10281.3|9
1621405490000|2021-05-19 06:24:50|10291.9|10281.9|10290.5|10280.5|10291.9|10281.9|10289.5|10279.5|13
1621405500000|2021-05-19 06:25:00|10290|10280|10289.5|10279.5|10290.6|10280.6|10289.5|10279.5|14
1621405510000|2021-05-19 06:25:10|10289.8|10279.8|10290.4|10280.4|10290.6|10280.6|10289|10279|17
1621405520000|2021-05-19 06:25:20|10290.1|10280.1|10288.3|10278.3|10290.6|10280.6|10288|10278|14
1621405530000|2021-05-19 06:25:30|10288.1|10278.1|10287.1|10277.1|10288.1|10278.1|10287.1|10277.1|10
1621405540000|2021-05-19 06:25:40|10286.4|10276.4|10286.1|10276.1|10286.8|10276.8|10286.1|10276.1|7
1621405550000|2021-05-19 06:25:50|10286.4|10276.4|10285.5|10275.5|10286.4|10276.4|10285.5|10275.5|9
1621405560000|2021-05-19 06:26:00|10285.1|10275.1|10285.6|10275.6|10286.1|10276.1|10284.1|10274.1|11
1621405570000|2021-05-19 06:26:10|10285.9|10275.9|10286.6|10276.6|10286.6|10276.6|10285.9|10275.9|3
1621405580000|2021-05-19 06:26:20|10286.1|10276.1|10286.1|10276.1|10286.1|10276.1|10286.1|10276.1|1
1621405590000|2021-05-19 06:26:30|10285.9|10275.9|10285.4|10275.4|10285.9|10275.9|10284.9|10274.9|7
1621405600000|2021-05-19 06:26:40|10285.9|10275.9|10285.4|10275.4|10286.8|10276.8|10284.6|10274.6|17
1621405610000|2021-05-19 06:26:50|10285.3|10275.3|10283.9|10273.9|10285.3|10275.3|10283.9|10273.9|11
1621405620000|2021-05-19 06:27:00|10283.6|10273.6|10282.4|10272.4|10283.6|10273.6|10282.1|10272.1|16
1621405630000|2021-05-19 06:27:10|10282.1|10272.1|10278.9|10268.9|10282.1|10272.1|10277.6|10267.6|21
1621405640000|2021-05-19 06:27:20|10278.6|10268.6|10277.9|10267.9|10278.6|10268.6|10277.9|10267.9|7
1621405650000|2021-05-19 06:27:30|10277.1|10267.1|10276.3|10266.3|10277.1|10267.1|10275.4|10265.4|23
1621405660000|2021-05-19 06:27:40|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10275.6|10265.6|11
1621405670000|2021-05-19 06:27:50|10276.5|10266.5|10280.4|10270.4|10280.8|10270.8|10276.5|10266.5|11
1621405680000|2021-05-19 06:28:00|10280.6|10270.6|10283|10273|10283|10273|10280.6|10270.6|18
1621405690000|2021-05-19 06:28:10|10283.3|10273.3|10281.9|10271.9|10283.3|10273.3|10281.3|10271.3|15
1621405700000|2021-05-19 06:28:20|10281.8|10271.8|10282.9|10272.9|10282.9|10272.9|10279.9|10269.9|13
1621405710000|2021-05-19 06:28:30|10283.3|10273.3|10283.8|10273.8|10284|10274|10283.3|10273.3|5
1621405720000|2021-05-19 06:28:40|10284.6|10274.6|10288.4|10278.4|10288.4|10278.4|10284.6|10274.6|11
1621405730000|2021-05-19 06:28:50|10288.8|10278.8|10290.4|10280.4|10290.4|10280.4|10288.8|10278.8|8
1621405740000|2021-05-19 06:29:00|10290.1|10280.1|10290.8|10280.8|10290.9|10280.9|10289.5|10279.5|15
1621405750000|2021-05-19 06:29:10|10291|10281|10290.4|10280.4|10291.9|10281.9|10290.4|10280.4|11
1621405760000|2021-05-19 06:29:20|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|1
1621405770000|2021-05-19 06:29:30|10290.4|10280.4|10289|10279|10290.4|10280.4|10289|10279|10
1621405780000|2021-05-19 06:29:40|10288.9|10278.9|10287.1|10277.1|10288.9|10278.9|10286.9|10276.9|9
1621405790000|2021-05-19 06:29:50|10287.5|10277.5|10288.5|10278.5|10288.6|10278.6|10286.6|10276.6|13
1621405800000|2021-05-19 06:30:00|10288.1|10278.1|10288.6|10278.6|10289.1|10279.1|10286.5|10276.5|19
1621405810000|2021-05-19 06:30:10|10289.1|10279.1|10290|10280|10291.4|10281.4|10289.1|10279.1|16
1621405820000|2021-05-19 06:30:20|10289.8|10279.8|10292|10282|10292.3|10282.3|10289.6|10279.6|14
1621405830000|2021-05-19 06:30:30|10292.5|10282.5|10292.6|10282.6|10292.6|10282.6|10290.9|10280.9|14
1621405840000|2021-05-19 06:30:40|10292.4|10282.4|10292.6|10282.6|10293.1|10283.1|10292.4|10282.4|9
1621405850000|2021-05-19 06:30:50|10292.9|10282.9|10291.9|10281.9|10293.1|10283.1|10291.6|10281.6|11
1621405860000|2021-05-19 06:31:00|10292.1|10282.1|10291|10281|10292.6|10282.6|10290|10280|23
1621405870000|2021-05-19 06:31:10|10291.1|10281.1|10290.1|10280.1|10291.3|10281.3|10290.1|10280.1|7
1621405880000|2021-05-19 06:31:20|10290|10280|10289.8|10279.8|10290.9|10280.9|10289.1|10279.1|12
1621405890000|2021-05-19 06:31:30|10290.1|10280.1|10290.4|10280.4|10291.3|10281.3|10290.1|10280.1|13
1621405900000|2021-05-19 06:31:40|10290.6|10280.6|10290.6|10280.6|10290.9|10280.9|10290.1|10280.1|9
1621405910000|2021-05-19 06:31:50|10290.4|10280.4|10289.8|10279.8|10290.6|10280.6|10289.1|10279.1|10
1621405920000|2021-05-19 06:32:00|10289.6|10279.6|10289.4|10279.4|10289.6|10279.6|10288.9|10278.9|8
1621405930000|2021-05-19 06:32:10|10289|10279|10287.6|10277.6|10289.6|10279.6|10286.9|10276.9|18
1621405940000|2021-05-19 06:32:20|10287.9|10277.9|10286.3|10276.3|10287.9|10277.9|10285.9|10275.9|14
1621405950000|2021-05-19 06:32:30|10286.1|10276.1|10284.1|10274.1|10286.1|10276.1|10284.1|10274.1|12
1621405960000|2021-05-19 06:32:40|10283.9|10273.9|10283.3|10273.3|10284|10274|10283.1|10273.1|10
1621405970000|2021-05-19 06:32:50|10283.1|10273.1|10282.6|10272.6|10283.3|10273.3|10282.6|10272.6|12
1621405980000|2021-05-19 06:33:00|10282.4|10272.4|10279.4|10269.4|10282.4|10272.4|10279.4|10269.4|9
1621405990000|2021-05-19 06:33:10|10278.3|10268.3|10277|10267|10278.3|10268.3|10277|10267|7
1621406000000|2021-05-19 06:33:20|10277.4|10267.4|10278.5|10268.5|10278.6|10268.6|10277.1|10267.1|9
1621406010000|2021-05-19 06:33:30|10278.3|10268.3|10278.9|10268.9|10279.4|10269.4|10277.9|10267.9|11
1621406020000|2021-05-19 06:33:40|10278.6|10268.6|10276.8|10266.8|10278.9|10268.9|10276.8|10266.8|8
1621406030000|2021-05-19 06:33:50|10277.6|10267.6|10276.9|10266.9|10277.6|10267.6|10276.9|10266.9|6
1621406040000|2021-05-19 06:34:00|10277.4|10267.4|10277.3|10267.3|10277.4|10267.4|10277|10267|3
1621406050000|2021-05-19 06:34:10|10277|10267|10279.1|10269.1|10279.1|10269.1|10277|10267|10
1621406060000|2021-05-19 06:34:20|10278.6|10268.6|10276.4|10266.4|10278.6|10268.6|10276.4|10266.4|7
1621406070000|2021-05-19 06:34:30|10276.3|10266.3|10275.9|10265.9|10276.3|10266.3|10275.9|10265.9|2
1621406080000|2021-05-19 06:34:40|10276.1|10266.1|10275.6|10265.6|10276.4|10266.4|10275.3|10265.3|18
1621406090000|2021-05-19 06:34:50|10275.3|10265.3|10275.6|10265.6|10275.6|10265.6|10275.3|10265.3|2
1621406100000|2021-05-19 06:35:00|10275.4|10265.4|10274.4|10264.4|10275.6|10265.6|10274.4|10264.4|6
1621406110000|2021-05-19 06:35:10|10274.3|10264.3|10275.1|10265.1|10275.8|10265.8|10274.3|10264.3|6
1621406120000|2021-05-19 06:35:20|10274.9|10264.9|10272.4|10262.4|10275.1|10265.1|10272.4|10262.4|12
1621406130000|2021-05-19 06:35:30|10271.8|10261.8|10270.5|10260.5|10271.9|10261.9|10270.1|10260.1|13
1621406140000|2021-05-19 06:35:40|10270.6|10260.6|10271.9|10261.9|10272|10262|10270.6|10260.6|8
1621406150000|2021-05-19 06:35:50|10272.3|10262.3|10272.4|10262.4|10272.6|10262.6|10271.4|10261.4|11
1621406160000|2021-05-19 06:36:00|10272.5|10262.5|10274.8|10264.8|10274.9|10264.9|10271.6|10261.6|13
1621406170000|2021-05-19 06:36:10|10274.5|10264.5|10273.9|10263.9|10274.5|10264.5|10273.4|10263.4|7
1621406180000|2021-05-19 06:36:20|10274|10264|10277.1|10267.1|10277.1|10267.1|10274|10264|11
1621406190000|2021-05-19 06:36:30|10277.4|10267.4|10276.4|10266.4|10277.4|10267.4|10276.4|10266.4|10
1621406200000|2021-05-19 06:36:40|10275.9|10265.9|10279.3|10269.3|10279.8|10269.8|10275.9|10265.9|9
1621406210000|2021-05-19 06:36:50|10279|10269|10278.3|10268.3|10279|10269|10277.4|10267.4|15
1621406220000|2021-05-19 06:37:00|10278.5|10268.5|10278.1|10268.1|10280.3|10270.3|10277.9|10267.9|11
1621406230000|2021-05-19 06:37:10|10277.8|10267.8|10275.9|10265.9|10278.3|10268.3|10275.9|10265.9|9
1621406240000|2021-05-19 06:37:20|10275.8|10265.8|10273.1|10263.1|10275.8|10265.8|10271.8|10261.8|12
1621406250000|2021-05-19 06:37:30|10273|10263|10272.1|10262.1|10273|10263|10272.1|10262.1|3
1621406260000|2021-05-19 06:37:40|10271.1|10261.1|10272.4|10262.4|10273.1|10263.1|10271|10261|11
1621406270000|2021-05-19 06:37:50|10272.6|10262.6|10271.6|10261.6|10272.6|10262.6|10271.6|10261.6|8
1621406280000|2021-05-19 06:38:00|10271.9|10261.9|10270.9|10260.9|10271.9|10261.9|10269.6|10259.6|12
1621406290000|2021-05-19 06:38:10|10270.8|10260.8|10271.3|10261.3|10271.3|10261.3|10270.1|10260.1|5
1621406300000|2021-05-19 06:38:20|10270.6|10260.6|10270.1|10260.1|10271.3|10261.3|10269.6|10259.6|13
1621406310000|2021-05-19 06:38:30|10270.6|10260.6|10271.5|10261.5|10271.5|10261.5|10270.6|10260.6|7
1621406320000|2021-05-19 06:38:40|10272|10262|10274|10264|10274.4|10264.4|10272|10262|11
1621406330000|2021-05-19 06:38:50|10274.1|10264.1|10274.1|10264.1|10274.9|10264.9|10272.9|10262.9|23
1621406340000|2021-05-19 06:39:00|10274.4|10264.4|10274.9|10264.9|10275.8|10265.8|10274.4|10264.4|9
1621406350000|2021-05-19 06:39:10|10275.1|10265.1|10273|10263|10275.5|10265.5|10273|10263|11
1621406360000|2021-05-19 06:39:20|10273.3|10263.3|10272.4|10262.4|10273.4|10263.4|10272.4|10262.4|8
1621406370000|2021-05-19 06:39:30|10271.9|10261.9|10270.9|10260.9|10271.9|10261.9|10269.9|10259.9|14
1621406380000|2021-05-19 06:39:40|10270.6|10260.6|10270.9|10260.9|10272.1|10262.1|10270.6|10260.6|8
1621406390000|2021-05-19 06:39:50|10270.8|10260.8|10270.9|10260.9|10270.9|10260.9|10270.4|10260.4|13
1621406400000|2021-05-19 06:40:00|10270.4|10260.4|10270.9|10260.9|10272.1|10262.1|10270.4|10260.4|15
1621406410000|2021-05-19 06:40:10|10270.4|10260.4|10269.9|10259.9|10270.4|10260.4|10269.9|10259.9|3
1621406420000|2021-05-19 06:40:20|10269.5|10259.5|10268.6|10258.6|10269.5|10259.5|10268.6|10258.6|4
1621406430000|2021-05-19 06:40:30|10269.1|10259.1|10269.6|10259.6|10269.6|10259.6|10269.1|10259.1|3
1621406440000|2021-05-19 06:40:40|10270.1|10260.1|10270.6|10260.6|10272.4|10262.4|10270.1|10260.1|11
1621406450000|2021-05-19 06:40:50|10270.3|10260.3|10269.4|10259.4|10270.3|10260.3|10269.4|10259.4|6
1621406460000|2021-05-19 06:41:00|10268.9|10258.9|10269.3|10259.3|10269.4|10259.4|10268.3|10258.3|14
1621406470000|2021-05-19 06:41:10|10268.8|10258.8|10268.4|10258.4|10269.6|10259.6|10268.4|10258.4|5
1621406480000|2021-05-19 06:41:20|10268.9|10258.9|10269.5|10259.5|10269.9|10259.9|10268.9|10258.9|13
1621406490000|2021-05-19 06:41:30|10269.9|10259.9|10267.4|10257.4|10270.6|10260.6|10266.9|10256.9|21
1621406500000|2021-05-19 06:41:40|10267.8|10257.8|10268.4|10258.4|10269.1|10259.1|10267.3|10257.3|19
1621406510000|2021-05-19 06:41:50|10268.1|10258.1|10267.5|10257.5|10268.1|10258.1|10267.4|10257.4|6
1621406520000|2021-05-19 06:42:00|10267.4|10257.4|10270.9|10260.9|10271.1|10261.1|10267.3|10257.3|14
1621406530000|2021-05-19 06:42:10|10270.8|10260.8|10272.5|10262.5|10272.9|10262.9|10270|10260|17
1621406540000|2021-05-19 06:42:20|10272.9|10262.9|10272.4|10262.4|10273.1|10263.1|10272|10262|15
1621406550000|2021-05-19 06:42:30|10272.8|10262.8|10272.8|10262.8|10273.1|10263.1|10272.1|10262.1|13
1621406560000|2021-05-19 06:42:40|10273.1|10263.1|10272.8|10262.8|10273.1|10263.1|10272.1|10262.1|6
1621406570000|2021-05-19 06:42:50|10272.5|10262.5|10272.3|10262.3|10272.5|10262.5|10272.3|10262.3|2
1621406580000|2021-05-19 06:43:00|10272.5|10262.5|10272.9|10262.9|10274|10264|10272.5|10262.5|11
1621406590000|2021-05-19 06:43:10|10272.4|10262.4|10273.3|10263.3|10273.4|10263.4|10271.9|10261.9|6
1621406600000|2021-05-19 06:43:20|10274.8|10264.8|10274.9|10264.9|10274.9|10264.9|10274.6|10264.6|6
1621406610000|2021-05-19 06:43:30|10274.6|10264.6|10274.6|10264.6|10275.5|10265.5|10274.6|10264.6|7
1621406620000|2021-05-19 06:43:40|10274.1|10264.1|10273.3|10263.3|10274.1|10264.1|10273.3|10263.3|4
1621406630000|2021-05-19 06:43:50|10273.4|10263.4|10275.1|10265.1|10275.3|10265.3|10273.4|10263.4|17
1621406640000|2021-05-19 06:44:00|10275.3|10265.3|10275.9|10265.9|10277.1|10267.1|10275.3|10265.3|13
1621406650000|2021-05-19 06:44:10|10275.6|10265.6|10277.5|10267.5|10277.8|10267.8|10275.6|10265.6|13
1621406660000|2021-05-19 06:44:20|10276.8|10266.8|10276|10266|10277.6|10267.6|10276|10266|8
1621406670000|2021-05-19 06:44:30|10276.4|10266.4|10277|10267|10277.5|10267.5|10276|10266|9
1621406680000|2021-05-19 06:44:40|10277.4|10267.4|10281.4|10271.4|10281.9|10271.9|10277.1|10267.1|15
1621406690000|2021-05-19 06:44:50|10282.4|10272.4|10278.3|10268.3|10282.4|10272.4|10277.1|10267.1|18
1621406700000|2021-05-19 06:45:00|10278.9|10268.9|10278.9|10268.9|10280.4|10270.4|10278.4|10268.4|17
1621406710000|2021-05-19 06:45:10|10279|10269|10280.9|10270.9|10280.9|10270.9|10279|10269|6
1621406720000|2021-05-19 06:45:20|10280.8|10270.8|10278.8|10268.8|10280.8|10270.8|10278.8|10268.8|14
1621406730000|2021-05-19 06:45:30|10279.1|10269.1|10276.6|10266.6|10279.6|10269.6|10276.3|10266.3|18
1621406740000|2021-05-19 06:45:40|10276.8|10266.8|10277.1|10267.1|10277.3|10267.3|10276.6|10266.6|10
1621406750000|2021-05-19 06:45:50|10277.4|10267.4|10277.5|10267.5|10277.5|10267.5|10277|10267|8
1621406760000|2021-05-19 06:46:00|10279.4|10269.4|10277.5|10267.5|10280.6|10270.6|10277.3|10267.3|21
1621406770000|2021-05-19 06:46:10|10278.1|10268.1|10277.4|10267.4|10278.1|10268.1|10276.6|10266.6|13
1621406780000|2021-05-19 06:46:20|10277.9|10267.9|10279.8|10269.8|10279.8|10269.8|10277.9|10267.9|9
1621406790000|2021-05-19 06:46:30|10279.4|10269.4|10276.1|10266.1|10280.1|10270.1|10276.1|10266.1|14
1621406800000|2021-05-19 06:46:40|10276.3|10266.3|10274.9|10264.9|10276.3|10266.3|10274.9|10264.9|8
1621406810000|2021-05-19 06:46:50|10274.6|10264.6|10275.6|10265.6|10275.9|10265.9|10274.1|10264.1|9
1621406820000|2021-05-19 06:47:00|10275.9|10265.9|10274.9|10264.9|10275.9|10265.9|10274.9|10264.9|6
1621406830000|2021-05-19 06:47:10|10274.4|10264.4|10272.9|10262.9|10274.4|10264.4|10271.1|10261.1|17
1621406840000|2021-05-19 06:47:20|10272.6|10262.6|10274.4|10264.4|10274.5|10264.5|10271.9|10261.9|10
1621406850000|2021-05-19 06:47:30|10274.5|10264.5|10276.6|10266.6|10276.9|10266.9|10274.5|10264.5|11
1621406860000|2021-05-19 06:47:40|10276.3|10266.3|10271.8|10261.8|10276.6|10266.6|10271.6|10261.6|19
1621406870000|2021-05-19 06:47:50|10271.6|10261.6|10273.1|10263.1|10274.3|10264.3|10271.6|10261.6|11
1621406880000|2021-05-19 06:48:00|10272.8|10262.8|10275.5|10265.5|10276.1|10266.1|10272.6|10262.6|10
1621406890000|2021-05-19 06:48:10|10275.4|10265.4|10275.5|10265.5|10277|10267|10275.4|10265.4|10
1621406900000|2021-05-19 06:48:20|10275|10265|10274.3|10264.3|10276|10266|10274.3|10264.3|8
1621406910000|2021-05-19 06:48:30|10274.5|10264.5|10276.4|10266.4|10276.4|10266.4|10274.5|10264.5|8
1621406920000|2021-05-19 06:48:40|10276.5|10266.5|10276.3|10266.3|10277.6|10267.6|10276.3|10266.3|9
1621406930000|2021-05-19 06:48:50|10276.1|10266.1|10276.3|10266.3|10277.6|10267.6|10276|10266|19
1621406940000|2021-05-19 06:49:00|10276.6|10266.6|10277.9|10267.9|10277.9|10267.9|10276.3|10266.3|20
1621406950000|2021-05-19 06:49:10|10277.6|10267.6|10278.5|10268.5|10278.9|10268.9|10276.9|10266.9|18
1621406960000|2021-05-19 06:49:20|10278.6|10268.6|10280|10270|10280.5|10270.5|10278.6|10268.6|12
1621406970000|2021-05-19 06:49:30|10280.5|10270.5|10278.6|10268.6|10281.4|10271.4|10278.4|10268.4|14
1621406980000|2021-05-19 06:49:40|10278.5|10268.5|10281.5|10271.5|10281.9|10271.9|10278.5|10268.5|16
1621406990000|2021-05-19 06:49:50|10281.9|10271.9|10280.3|10270.3|10281.9|10271.9|10280.3|10270.3|8
1621407000000|2021-05-19 06:50:00|10280.6|10270.6|10280.1|10270.1|10281.6|10271.6|10280|10270|11
1621407010000|2021-05-19 06:50:10|10279.9|10269.9|10279|10269|10280.8|10270.8|10278.8|10268.8|16
1621407020000|2021-05-19 06:50:20|10278.9|10268.9|10276.9|10266.9|10279.4|10269.4|10276.9|10266.9|11
1621407030000|2021-05-19 06:50:30|10276.4|10266.4|10275.9|10265.9|10276.8|10266.8|10273.4|10263.4|21
1621407040000|2021-05-19 06:50:40|10276|10266|10276.4|10266.4|10276.6|10266.6|10276|10266|8
1621407050000|2021-05-19 06:50:50|10276.8|10266.8|10276.4|10266.4|10277.8|10267.8|10276.4|10266.4|12
1621407060000|2021-05-19 06:51:00|10276.8|10266.8|10278|10268|10278.5|10268.5|10276.8|10266.8|17
1621407070000|2021-05-19 06:51:10|10278.1|10268.1|10275.9|10265.9|10278.1|10268.1|10275.9|10265.9|17
1621407080000|2021-05-19 06:51:20|10275.6|10265.6|10275.3|10265.3|10275.6|10265.6|10273.6|10263.6|14
1621407090000|2021-05-19 06:51:30|10275.5|10265.5|10275.6|10265.6|10276.5|10266.5|10275.1|10265.1|16
1621407100000|2021-05-19 06:51:40|10275.5|10265.5|10275.3|10265.3|10276.1|10266.1|10274.5|10264.5|22
1621407110000|2021-05-19 06:51:50|10275.6|10265.6|10275.6|10265.6|10275.8|10265.8|10275.5|10265.5|7
1621407120000|2021-05-19 06:52:00|10275.8|10265.8|10276.5|10266.5|10276.5|10266.5|10275.4|10265.4|12
1621407130000|2021-05-19 06:52:10|10276.9|10266.9|10277.8|10267.8|10277.8|10267.8|10276.9|10266.9|3
1621407140000|2021-05-19 06:52:20|10278.3|10268.3|10277.6|10267.6|10278.3|10268.3|10277.6|10267.6|5
1621407150000|2021-05-19 06:52:30|10277.4|10267.4|10276.9|10266.9|10277.4|10267.4|10276.6|10266.6|7
1621407160000|2021-05-19 06:52:40|10277.1|10267.1|10278.8|10268.8|10278.8|10268.8|10276.6|10266.6|8
1621407170000|2021-05-19 06:52:50|10278.5|10268.5|10282.9|10272.9|10283|10273|10278.5|10268.5|9
1621407180000|2021-05-19 06:53:00|10282.6|10272.6|10281.4|10271.4|10282.9|10272.9|10280.8|10270.8|19
1621407190000|2021-05-19 06:53:10|10281.1|10271.1|10282.6|10272.6|10282.6|10272.6|10280.9|10270.9|8
1621407200000|2021-05-19 06:53:20|10282.4|10272.4|10281.4|10271.4|10282.6|10272.6|10280.1|10270.1|13
1621407210000|2021-05-19 06:53:30|10281.6|10271.6|10280.4|10270.4|10282.1|10272.1|10279.9|10269.9|7
1621407220000|2021-05-19 06:53:40|10280.1|10270.1|10279.9|10269.9|10280.1|10270.1|10279.4|10269.4|6
1621407230000|2021-05-19 06:53:50|10279.5|10269.5|10278.9|10268.9|10279.6|10269.6|10276.9|10266.9|9
1621407240000|2021-05-19 06:54:00|10279.1|10269.1|10278.4|10268.4|10279.8|10269.8|10277.5|10267.5|16
1621407250000|2021-05-19 06:54:10|10278.1|10268.1|10275.6|10265.6|10279.1|10269.1|10275.6|10265.6|15
1621407260000|2021-05-19 06:54:20|10275.9|10265.9|10276.6|10266.6|10277.4|10267.4|10275.8|10265.8|8
1621407270000|2021-05-19 06:54:30|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|10275.9|10265.9|7
1621407280000|2021-05-19 06:54:40|10276.6|10266.6|10277.6|10267.6|10278.1|10268.1|10276.6|10266.6|11
1621407290000|2021-05-19 06:54:50|10277.9|10267.9|10278|10268|10279|10269|10277|10267|21
1621407300000|2021-05-19 06:55:00|10276.9|10266.9|10277.4|10267.4|10278|10268|10276.6|10266.6|12
1621407310000|2021-05-19 06:55:10|10277.5|10267.5|10276.6|10266.6|10277.5|10267.5|10276.6|10266.6|6
1621407320000|2021-05-19 06:55:20|10276.1|10266.1|10274.8|10264.8|10276.1|10266.1|10273.1|10263.1|12
1621407330000|2021-05-19 06:55:30|10274.5|10264.5|10275.5|10265.5|10275.5|10265.5|10274.3|10264.3|7
1621407340000|2021-05-19 06:55:40|10275.4|10265.4|10274.6|10264.6|10275.5|10265.5|10274.5|10264.5|11
1621407350000|2021-05-19 06:55:50|10274.8|10264.8|10275.5|10265.5|10275.5|10265.5|10274.3|10264.3|14
1621407360000|2021-05-19 06:56:00|10275.4|10265.4|10278.4|10268.4|10278.4|10268.4|10275.4|10265.4|11
1621407370000|2021-05-19 06:56:10|10277.6|10267.6|10272.5|10262.5|10277.6|10267.6|10272.5|10262.5|7
1621407390000|2021-05-19 06:56:30|10272.6|10262.6|10272.9|10262.9|10273.4|10263.4|10272.5|10262.5|13
1621407400000|2021-05-19 06:56:40|10273|10263|10272.8|10262.8|10273|10263|10272.8|10262.8|5
1621407410000|2021-05-19 06:56:50|10273|10263|10271.6|10261.6|10273|10263|10271|10261|11
1621407420000|2021-05-19 06:57:00|10271.8|10261.8|10271.1|10261.1|10272.3|10262.3|10271|10261|11
1621407430000|2021-05-19 06:57:10|10271.5|10261.5|10271.4|10261.4|10272.9|10262.9|10270.6|10260.6|14
1621407440000|2021-05-19 06:57:20|10271.3|10261.3|10271|10261|10271.5|10261.5|10270.6|10260.6|14
1621407450000|2021-05-19 06:57:30|10270.6|10260.6|10271.3|10261.3|10271.5|10261.5|10269|10259|17
1621407460000|2021-05-19 06:57:40|10271|10261|10268.5|10258.5|10271.1|10261.1|10268|10258|11
1621407470000|2021-05-19 06:57:50|10268.6|10258.6|10268.3|10258.3|10268.6|10258.6|10268|10258|12
1621407480000|2021-05-19 06:58:00|10268|10258|10267|10257|10269.5|10259.5|10267|10257|16
1621407490000|2021-05-19 06:58:10|10267.3|10257.3|10265.6|10255.6|10267.5|10257.5|10265.6|10255.6|10
1621407500000|2021-05-19 06:58:20|10265.1|10255.1|10263|10253|10266.3|10256.3|10263|10253|19
1621407510000|2021-05-19 06:58:30|10263.3|10253.3|10263.8|10253.8|10264.8|10254.8|10262.4|10252.4|20
1621407520000|2021-05-19 06:58:40|10263.5|10253.5|10261.1|10251.1|10264.4|10254.4|10261.1|10251.1|16
1621407530000|2021-05-19 06:58:50|10261.6|10251.6|10259.5|10249.5|10261.6|10251.6|10259.1|10249.1|15
1621407540000|2021-05-19 06:59:00|10257.8|10247.8|10258.6|10248.6|10260.5|10250.5|10257.8|10247.8|19
1621407550000|2021-05-19 06:59:10|10259.1|10249.1|10258.8|10248.8|10259.1|10249.1|10257|10247|10
1621407560000|2021-05-19 06:59:20|10258.5|10248.5|10258.8|10248.8|10259.5|10249.5|10257.9|10247.9|15
1621407570000|2021-05-19 06:59:30|10258.9|10248.9|10258.5|10248.5|10259|10249|10258|10248|18
1621407580000|2021-05-19 06:59:40|10258|10248|10259.4|10249.4|10259.6|10249.6|10257.3|10247.3|18
1621407590000|2021-05-19 06:59:50|10259|10249|10258.5|10248.5|10259.9|10249.9|10258|10248|13
1621407600000|2021-05-19 07:00:00|10258.4|10248.4|10262.5|10252.5|10263.9|10253.9|10258.4|10248.4|11
1621407610000|2021-05-19 07:00:10|10262.1|10252.1|10258.9|10248.9|10262.4|10252.4|10258.9|10248.9|13
1621407620000|2021-05-19 07:00:20|10258.3|10248.3|10256.3|10246.3|10258.3|10248.3|10256.3|10246.3|7
1621407630000|2021-05-19 07:00:30|10256.1|10246.1|10252.6|10242.6|10256.1|10246.1|10252.6|10242.6|7
1621407640000|2021-05-19 07:00:40|10252.4|10242.4|10251.8|10241.8|10253.6|10243.6|10251.8|10241.8|10
1621407650000|2021-05-19 07:00:50|10251.6|10241.6|10251.4|10241.4|10251.9|10241.9|10251.4|10241.4|8
1621407660000|2021-05-19 07:01:00|10251.8|10241.8|10254.1|10244.1|10254.4|10244.4|10251.8|10241.8|11
1621407670000|2021-05-19 07:01:10|10254.3|10244.3|10254.9|10244.9|10255.5|10245.5|10254.3|10244.3|10
1621407680000|2021-05-19 07:01:20|10255.1|10245.1|10256.4|10246.4|10257|10247|10255.1|10245.1|9
1621407690000|2021-05-19 07:01:30|10255.9|10245.9|10256.1|10246.1|10256.5|10246.5|10254.9|10244.9|14
1621407700000|2021-05-19 07:01:40|10256.3|10246.3|10257|10247|10257|10247|10255.9|10245.9|12
1621407710000|2021-05-19 07:01:50|10257.5|10247.5|10258.1|10248.1|10258.4|10248.4|10257.5|10247.5|11
1621407720000|2021-05-19 07:02:00|10257.9|10247.9|10258.9|10248.9|10259.3|10249.3|10257.9|10247.9|8
1621407730000|2021-05-19 07:02:10|10259|10249|10261.3|10251.3|10261.5|10251.5|10259|10249|8
1621407740000|2021-05-19 07:02:20|10262.1|10252.1|10262.6|10252.6|10262.6|10252.6|10262.1|10252.1|2
1621407750000|2021-05-19 07:02:30|10262.9|10252.9|10260.3|10250.3|10263.6|10253.6|10260.3|10250.3|12
1621407760000|2021-05-19 07:02:40|10260|10250|10256.8|10246.8|10260|10250|10256.8|10246.8|16
1621407770000|2021-05-19 07:02:50|10256.5|10246.5|10263.8|10253.8|10263.8|10253.8|10255.8|10245.8|16
1621407780000|2021-05-19 07:03:00|10266.9|10256.9|10266.5|10256.5|10267.1|10257.1|10266.4|10256.4|11
1621407790000|2021-05-19 07:03:10|10266.6|10256.6|10269.3|10259.3|10269.3|10259.3|10266.6|10256.6|5
1621407800000|2021-05-19 07:03:20|10269.1|10259.1|10268.5|10258.5|10270.4|10260.4|10268|10258|8
1621407810000|2021-05-19 07:03:30|10267.8|10257.8|10267|10257|10268.6|10258.6|10267|10257|9
1621407820000|2021-05-19 07:03:40|10267.4|10257.4|10265.6|10255.6|10267.4|10257.4|10265.1|10255.1|10
1621407830000|2021-05-19 07:03:50|10265.9|10255.9|10265.4|10255.4|10266.4|10256.4|10264.9|10254.9|14
1621407840000|2021-05-19 07:04:00|10264.5|10254.5|10262.9|10252.9|10265.1|10255.1|10262.9|10252.9|14
1621407850000|2021-05-19 07:04:10|10263|10253|10260.9|10250.9|10263|10253|10260.9|10250.9|13
1621407860000|2021-05-19 07:04:20|10261.1|10251.1|10261.9|10251.9|10262|10252|10261.1|10251.1|7
1621407870000|2021-05-19 07:04:30|10261.8|10251.8|10262.1|10252.1|10262.1|10252.1|10261.6|10251.6|8
1621407880000|2021-05-19 07:04:40|10262.8|10252.8|10262.5|10252.5|10263|10253|10262.4|10252.4|5
1621407890000|2021-05-19 07:04:50|10262.6|10252.6|10266.6|10256.6|10266.6|10256.6|10262.6|10252.6|12
1621407900000|2021-05-19 07:05:00|10266.3|10256.3|10263.4|10253.4|10266.3|10256.3|10262.5|10252.5|13
1621407910000|2021-05-19 07:05:10|10263.8|10253.8|10265.6|10255.6|10265.9|10255.9|10263.6|10253.6|8
1621407920000|2021-05-19 07:05:20|10265.9|10255.9|10263.8|10253.8|10265.9|10255.9|10263.8|10253.8|6
1621407930000|2021-05-19 07:05:30|10263.9|10253.9|10260.9|10250.9|10263.9|10253.9|10260.9|10250.9|18
1621407940000|2021-05-19 07:05:40|10260.6|10250.6|10262.5|10252.5|10262.5|10252.5|10260.6|10250.6|15
1621407950000|2021-05-19 07:05:50|10262.4|10252.4|10264.1|10254.1|10264.4|10254.4|10262.1|10252.1|14
1621407960000|2021-05-19 07:06:00|10264.4|10254.4|10264|10254|10265.9|10255.9|10263.4|10253.4|12
1621407970000|2021-05-19 07:06:10|10263.5|10253.5|10264.4|10254.4|10264.4|10254.4|10262.5|10252.5|7
1621407980000|2021-05-19 07:06:20|10264.5|10254.5|10265.9|10255.9|10265.9|10255.9|10264.1|10254.1|8
1621407990000|2021-05-19 07:06:30|10266.4|10256.4|10265|10255|10266.6|10256.6|10265|10255|10
1621408000000|2021-05-19 07:06:40|10265.5|10255.5|10265.6|10255.6|10265.9|10255.9|10264.3|10254.3|13
1621408010000|2021-05-19 07:06:50|10265.3|10255.3|10265.1|10255.1|10265.9|10255.9|10264.9|10254.9|14
1621408020000|2021-05-19 07:07:00|10264.9|10254.9|10265.9|10255.9|10266.1|10256.1|10264.1|10254.1|12
1621408030000|2021-05-19 07:07:10|10265.8|10255.8|10264.4|10254.4|10265.9|10255.9|10264.3|10254.3|5
1621408040000|2021-05-19 07:07:20|10264.1|10254.1|10263.6|10253.6|10264.1|10254.1|10263.3|10253.3|13
1621408050000|2021-05-19 07:07:30|10263.9|10253.9|10263.8|10253.8|10264|10254|10263.3|10253.3|12
1621408060000|2021-05-19 07:07:40|10264.3|10254.3|10263.8|10253.8|10264.3|10254.3|10263.8|10253.8|3
1621408070000|2021-05-19 07:07:50|10263.6|10253.6|10263.9|10253.9|10263.9|10253.9|10263.5|10253.5|6
1621408080000|2021-05-19 07:08:00|10263.5|10253.5|10263.5|10253.5|10264|10254|10263.3|10253.3|5
1621408090000|2021-05-19 07:08:10|10263.6|10253.6|10271.9|10261.9|10271.9|10261.9|10263.5|10253.5|9
1621408100000|2021-05-19 07:08:20|10271.6|10261.6|10272.1|10262.1|10273.1|10263.1|10271.6|10261.6|7
1621408110000|2021-05-19 07:08:30|10272.4|10262.4|10272.8|10262.8|10273|10263|10271.9|10261.9|10
1621408120000|2021-05-19 07:08:40|10272.9|10262.9|10273.3|10263.3|10274.6|10264.6|10272.9|10262.9|6
1621408130000|2021-05-19 07:08:50|10274.1|10264.1|10274|10264|10274.1|10264.1|10274|10264|2
1621408140000|2021-05-19 07:09:00|10273.4|10263.4|10270.9|10260.9|10273.4|10263.4|10270.9|10260.9|11
1621408150000|2021-05-19 07:09:10|10271|10261|10273|10263|10273|10263|10271|10261|7
1621408160000|2021-05-19 07:09:20|10272.5|10262.5|10270.8|10260.8|10272.8|10262.8|10270.8|10260.8|12
1621408170000|2021-05-19 07:09:30|10271.3|10261.3|10271.5|10261.5|10272.3|10262.3|10270.5|10260.5|17
1621408180000|2021-05-19 07:09:40|10270.9|10260.9|10268.5|10258.5|10270.9|10260.9|10268.1|10258.1|6
1621408190000|2021-05-19 07:09:50|10268.3|10258.3|10270.9|10260.9|10271.1|10261.1|10267.6|10257.6|15
1621408200000|2021-05-19 07:10:00|10270.5|10260.5|10268.6|10258.6|10270.5|10260.5|10268.6|10258.6|10
1621408220000|2021-05-19 07:10:20|10269.1|10259.1|10270.3|10260.3|10271.8|10261.8|10269.1|10259.1|8
1621408230000|2021-05-19 07:10:30|10270.1|10260.1|10270|10260|10270.1|10260.1|10268.8|10258.8|7
1621408240000|2021-05-19 07:10:40|10268.5|10258.5|10267|10257|10268.5|10258.5|10266.5|10256.5|6
1621408250000|2021-05-19 07:10:50|10267.3|10257.3|10266.9|10256.9|10267.3|10257.3|10266|10256|10
1621408260000|2021-05-19 07:11:00|10267|10257|10267.3|10257.3|10267.3|10257.3|10265.8|10255.8|7
1621408270000|2021-05-19 07:11:10|10267.1|10257.1|10267.5|10257.5|10268.1|10258.1|10266.4|10256.4|15
1621408280000|2021-05-19 07:11:20|10268|10258|10268.6|10258.6|10268.6|10258.6|10267.4|10257.4|8
1621408290000|2021-05-19 07:11:30|10268.3|10258.3|10268|10258|10268.3|10258.3|10268|10258|2
1621408300000|2021-05-19 07:11:40|10268.3|10258.3|10268|10258|10268.5|10258.5|10268|10258|7
1621408310000|2021-05-19 07:11:50|10268.3|10258.3|10268.6|10258.6|10268.6|10258.6|10268|10258|11
1621408320000|2021-05-19 07:12:00|10268.4|10258.4|10268.6|10258.6|10268.6|10258.6|10268.3|10258.3|6
1621408330000|2021-05-19 07:12:10|10268.3|10258.3|10268.3|10258.3|10268.3|10258.3|10268.1|10258.1|3
1621408340000|2021-05-19 07:12:20|10268.6|10258.6|10268.1|10258.1|10268.6|10258.6|10268.1|10258.1|4
1621408350000|2021-05-19 07:12:30|10268.6|10258.6|10268.6|10258.6|10268.9|10258.9|10268.6|10258.6|3
1621408360000|2021-05-19 07:12:40|10268.9|10258.9|10269.8|10259.8|10269.8|10259.8|10268.9|10258.9|3
1621408370000|2021-05-19 07:12:50|10269.5|10259.5|10269.3|10259.3|10269.8|10259.8|10269.3|10259.3|4
1621408380000|2021-05-19 07:13:00|10269.9|10259.9|10270.1|10260.1|10271.3|10261.3|10269.9|10259.9|9
1621408390000|2021-05-19 07:13:10|10269.8|10259.8|10270.1|10260.1|10270.1|10260.1|10269.8|10259.8|2
1621408400000|2021-05-19 07:13:20|10271|10261|10270.6|10260.6|10271|10261|10270.6|10260.6|3
1621408410000|2021-05-19 07:13:30|10270.4|10260.4|10270.5|10260.5|10270.5|10260.5|10270.4|10260.4|2
1621408420000|2021-05-19 07:13:40|10271.1|10261.1|10271.4|10261.4|10271.4|10261.4|10271.1|10261.1|3
1621408430000|2021-05-19 07:13:50|10271.6|10261.6|10270.8|10260.8|10271.6|10261.6|10270.8|10260.8|4
1621408440000|2021-05-19 07:14:00|10271|10261|10271.9|10261.9|10271.9|10261.9|10271|10261|4
1621408450000|2021-05-19 07:14:10|10272|10262|10273.8|10263.8|10273.8|10263.8|10272|10262|5
1621408470000|2021-05-19 07:14:30|10274.8|10264.8|10275.3|10265.3|10275.3|10265.3|10274|10264|5
1621408480000|2021-05-19 07:14:40|10275.4|10265.4|10276.3|10266.3|10277.5|10267.5|10275.4|10265.4|6
1621408490000|2021-05-19 07:14:50|10277.1|10267.1|10276.1|10266.1|10277.1|10267.1|10276.1|10266.1|2
1621408500000|2021-05-19 07:15:00|10275.8|10265.8|10274.5|10264.5|10275.8|10265.8|10273.6|10263.6|7
1621408510000|2021-05-19 07:15:10|10274|10264|10273.4|10263.4|10274|10264|10273.4|10263.4|2
1621408520000|2021-05-19 07:15:20|10274.1|10264.1|10276.5|10266.5|10276.5|10266.5|10274.1|10264.1|9
1621408530000|2021-05-19 07:15:30|10276.3|10266.3|10273.8|10263.8|10277.6|10267.6|10273.5|10263.5|9
1621408540000|2021-05-19 07:15:40|10274.6|10264.6|10274.5|10264.5|10274.9|10264.9|10273.6|10263.6|12
1621408550000|2021-05-19 07:15:50|10274.1|10264.1|10276.3|10266.3|10276.3|10266.3|10274.1|10264.1|9
1621408560000|2021-05-19 07:16:00|10276.5|10266.5|10275.8|10265.8|10276.5|10266.5|10275.8|10265.8|4
1621408570000|2021-05-19 07:16:10|10275.5|10265.5|10275.8|10265.8|10275.8|10265.8|10275|10265|16
1621408580000|2021-05-19 07:16:20|10275.5|10265.5|10275.6|10265.6|10276|10266|10275.4|10265.4|17
1621408590000|2021-05-19 07:16:30|10275.4|10265.4|10276.3|10266.3|10276.3|10266.3|10275.1|10265.1|10
1621408600000|2021-05-19 07:16:40|10276|10266|10276|10266|10276|10266|10276|10266|1
1621408610000|2021-05-19 07:16:50|10276.1|10266.1|10276.8|10266.8|10276.8|10266.8|10276.1|10266.1|3
1621408620000|2021-05-19 07:17:00|10277.1|10267.1|10276.4|10266.4|10277.1|10267.1|10276.4|10266.4|6
1621408630000|2021-05-19 07:17:10|10275.8|10265.8|10277|10267|10277|10267|10275.8|10265.8|5
1621408640000|2021-05-19 07:17:20|10277.3|10267.3|10278.8|10268.8|10279.3|10269.3|10277.3|10267.3|8
1621408650000|2021-05-19 07:17:30|10279.3|10269.3|10280.5|10270.5|10280.5|10270.5|10279.3|10269.3|8
1621408660000|2021-05-19 07:17:40|10280.9|10270.9|10281.4|10271.4|10282.1|10272.1|10280.9|10270.9|6
1621408670000|2021-05-19 07:17:50|10281.3|10271.3|10282.1|10272.1|10282.3|10272.3|10281.3|10271.3|4
1621408680000|2021-05-19 07:18:00|10282.4|10272.4|10282|10272|10282.5|10272.5|10281.9|10271.9|7
1621408690000|2021-05-19 07:18:10|10282.3|10272.3|10282.5|10272.5|10282.5|10272.5|10282.3|10272.3|2
1621408700000|2021-05-19 07:18:20|10282.3|10272.3|10282.8|10272.8|10282.8|10272.8|10282.3|10272.3|6
1621408710000|2021-05-19 07:18:30|10283.6|10273.6|10283.1|10273.1|10283.6|10273.6|10283.1|10273.1|4
1621408720000|2021-05-19 07:18:40|10286.4|10276.4|10286.5|10276.5|10286.9|10276.9|10286.4|10276.4|7
1621408730000|2021-05-19 07:18:50|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|10286.6|10276.6|3
1621408740000|2021-05-19 07:19:00|10287|10277|10287|10277|10287|10277|10287|10277|1
1621408750000|2021-05-19 07:19:10|10286.9|10276.9|10287|10277|10287|10277|10286.8|10276.8|3
1621408760000|2021-05-19 07:19:20|10287.3|10277.3|10287.5|10277.5|10287.5|10277.5|10287.3|10277.3|6
1621408770000|2021-05-19 07:19:30|10287.3|10277.3|10286.9|10276.9|10287.3|10277.3|10286.9|10276.9|3
1621408780000|2021-05-19 07:19:40|10286.8|10276.8|10286.5|10276.5|10286.8|10276.8|10285.1|10275.1|9
1621408790000|2021-05-19 07:19:50|10286|10276|10286.3|10276.3|10286.3|10276.3|10285.5|10275.5|5
1621408800000|2021-05-19 07:20:00|10285.9|10275.9|10285.6|10275.6|10286.4|10276.4|10285.6|10275.6|6
1621408810000|2021-05-19 07:20:10|10285.5|10275.5|10282.8|10272.8|10285.5|10275.5|10282.8|10272.8|5
1621408820000|2021-05-19 07:20:20|10282.9|10272.9|10284.3|10274.3|10284.8|10274.8|10282.9|10272.9|8
1621408830000|2021-05-19 07:20:30|10284.8|10274.8|10285.1|10275.1|10285.1|10275.1|10284.6|10274.6|4
1621408840000|2021-05-19 07:20:40|10285.3|10275.3|10283.3|10273.3|10285.3|10275.3|10283.3|10273.3|9
1621408850000|2021-05-19 07:20:50|10283.6|10273.6|10282.9|10272.9|10283.6|10273.6|10282.9|10272.9|10
1621408860000|2021-05-19 07:21:00|10282.6|10272.6|10282.5|10272.5|10282.9|10272.9|10282.4|10272.4|7
1621408870000|2021-05-19 07:21:10|10283|10273|10282|10272|10283.1|10273.1|10281.5|10271.5|13
1621408880000|2021-05-19 07:21:20|10281.5|10271.5|10278.8|10268.8|10282.1|10272.1|10278.8|10268.8|8
1621408890000|2021-05-19 07:21:30|10279.3|10269.3|10279.3|10269.3|10279.9|10269.9|10278.9|10268.9|10
1621408900000|2021-05-19 07:21:40|10278.9|10268.9|10278.6|10268.6|10279.3|10269.3|10278.6|10268.6|7
1621408910000|2021-05-19 07:21:50|10278.8|10268.8|10279.3|10269.3|10279.8|10269.8|10278.8|10268.8|7
1621408920000|2021-05-19 07:22:00|10279.1|10269.1|10279.8|10269.8|10279.8|10269.8|10278.6|10268.6|9
1621408930000|2021-05-19 07:22:10|10280|10270|10280.1|10270.1|10280.1|10270.1|10280|10270|2
1621408940000|2021-05-19 07:22:20|10279.9|10269.9|10279.9|10269.9|10279.9|10269.9|10279.8|10269.8|3
1621408950000|2021-05-19 07:22:30|10279.5|10269.5|10279.4|10269.4|10279.5|10269.5|10279|10269|3
1621408960000|2021-05-19 07:22:40|10280.1|10270.1|10278.5|10268.5|10280.1|10270.1|10278.5|10268.5|5
1621408970000|2021-05-19 07:22:50|10278.4|10268.4|10277.5|10267.5|10278.5|10268.5|10277.5|10267.5|11
1621408980000|2021-05-19 07:23:00|10277.1|10267.1|10276.6|10266.6|10277.1|10267.1|10276.1|10266.1|8
1621408990000|2021-05-19 07:23:10|10277.3|10267.3|10269.6|10259.6|10277.3|10267.3|10269.6|10259.6|11
1621409000000|2021-05-19 07:23:20|10269.5|10259.5|10270.5|10260.5|10270.5|10260.5|10267.1|10257.1|12
1621409010000|2021-05-19 07:23:30|10270.6|10260.6|10271.1|10261.1|10272.6|10262.6|10270.6|10260.6|7
1621409020000|2021-05-19 07:23:40|10271|10261|10270.1|10260.1|10271|10261|10269.4|10259.4|14
1621409030000|2021-05-19 07:23:50|10270|10260|10275|10265|10275.1|10265.1|10269.5|10259.5|15
1621409040000|2021-05-19 07:24:00|10275.1|10265.1|10271.6|10261.6|10275.1|10265.1|10271.5|10261.5|15
1621409050000|2021-05-19 07:24:10|10271.5|10261.5|10273.3|10263.3|10273.8|10263.8|10271.5|10261.5|13
1621409060000|2021-05-19 07:24:20|10273.6|10263.6|10276|10266|10276|10266|10273.5|10263.5|11
1621409070000|2021-05-19 07:24:30|10275.6|10265.6|10273.8|10263.8|10275.6|10265.6|10273.1|10263.1|12
1621409080000|2021-05-19 07:24:40|10274.1|10264.1|10273.5|10263.5|10274.1|10264.1|10273.1|10263.1|7
1621409090000|2021-05-19 07:24:50|10274.3|10264.3|10275.3|10265.3|10275.5|10265.5|10274.1|10264.1|10
1621409100000|2021-05-19 07:25:00|10276.5|10266.5|10273.8|10263.8|10276.5|10266.5|10273.6|10263.6|13
1621409120000|2021-05-19 07:25:20|10274.1|10264.1|10273.4|10263.4|10274.3|10264.3|10273.4|10263.4|6
1621409130000|2021-05-19 07:25:30|10271.5|10261.5|10272.1|10262.1|10272.1|10262.1|10271|10261|10
1621409140000|2021-05-19 07:25:40|10271.6|10261.6|10274|10264|10274|10264|10271.5|10261.5|10
1621409150000|2021-05-19 07:25:50|10273.8|10263.8|10273|10263|10273.8|10263.8|10272.1|10262.1|7
1621409160000|2021-05-19 07:26:00|10272.6|10262.6|10273.1|10263.1|10273.1|10263.1|10272.3|10262.3|4
1621409170000|2021-05-19 07:26:10|10273|10263|10274.3|10264.3|10274.3|10264.3|10272.3|10262.3|9
1621409180000|2021-05-19 07:26:20|10273.8|10263.8|10276|10266|10276.3|10266.3|10273.1|10263.1|14
1621409190000|2021-05-19 07:26:30|10275.6|10265.6|10275.5|10265.5|10275.8|10265.8|10275.5|10265.5|4
1621409200000|2021-05-19 07:26:40|10275|10265|10275.1|10265.1|10275.4|10265.4|10274.6|10264.6|6
1621409210000|2021-05-19 07:26:50|10275.4|10265.4|10277.3|10267.3|10277.3|10267.3|10274.9|10264.9|7
1621409220000|2021-05-19 07:27:00|10277.4|10267.4|10275.1|10265.1|10277.4|10267.4|10275.1|10265.1|14
1621409230000|2021-05-19 07:27:10|10276.1|10266.1|10276.3|10266.3|10276.3|10266.3|10274.5|10264.5|7
1621409240000|2021-05-19 07:27:20|10276.5|10266.5|10276.5|10266.5|10276.9|10266.9|10274.6|10264.6|12
1621409250000|2021-05-19 07:27:30|10277|10267|10278.3|10268.3|10278.3|10268.3|10276.4|10266.4|8
1621409260000|2021-05-19 07:27:40|10278.6|10268.6|10280|10270|10280|10270|10278|10268|10
1621409270000|2021-05-19 07:27:50|10280.4|10270.4|10280.9|10270.9|10280.9|10270.9|10279.3|10269.3|11
1621409280000|2021-05-19 07:28:00|10281|10271|10281.4|10271.4|10281.4|10271.4|10281|10271|6
1621409290000|2021-05-19 07:28:10|10281.3|10271.3|10282|10272|10282.3|10272.3|10280.8|10270.8|12
1621409300000|2021-05-19 07:28:20|10281.5|10271.5|10283.8|10273.8|10283.8|10273.8|10281.5|10271.5|7
1621409310000|2021-05-19 07:28:30|10284.1|10274.1|10285|10275|10285.1|10275.1|10283.8|10273.8|10
1621409320000|2021-05-19 07:28:40|10285.1|10275.1|10282.5|10272.5|10285.1|10275.1|10282.5|10272.5|13
1621409330000|2021-05-19 07:28:50|10282.6|10272.6|10282.8|10272.8|10282.8|10272.8|10281|10271|7
1621409340000|2021-05-19 07:29:00|10282.5|10272.5|10287.1|10277.1|10287.1|10277.1|10282.5|10272.5|8
1621409350000|2021-05-19 07:29:10|10287|10277|10287|10277|10287|10277|10286.3|10276.3|7
1621409360000|2021-05-19 07:29:20|10286.4|10276.4|10285.3|10275.3|10286.8|10276.8|10284.5|10274.5|8
1621409370000|2021-05-19 07:29:30|10284.8|10274.8|10283.4|10273.4|10284.8|10274.8|10283.4|10273.4|5
1621409380000|2021-05-19 07:29:40|10283.1|10273.1|10283.4|10273.4|10283.4|10273.4|10283.1|10273.1|2
1621409390000|2021-05-19 07:29:50|10283|10273|10282|10272|10283|10273|10282|10272|2
1621409400000|2021-05-19 07:30:00|10281.9|10271.9|10279.3|10269.3|10281.9|10271.9|10278.8|10268.8|13
1621409410000|2021-05-19 07:30:10|10277.8|10267.8|10277.5|10267.5|10277.8|10267.8|10274.6|10264.6|13
1621409420000|2021-05-19 07:30:20|10277.4|10267.4|10279.1|10269.1|10279.1|10269.1|10277.1|10267.1|12
1621409430000|2021-05-19 07:30:30|10278.8|10268.8|10280.9|10270.9|10281.1|10271.1|10278.8|10268.8|15
1621409440000|2021-05-19 07:30:40|10281|10271|10279.9|10269.9|10281.1|10271.1|10279.9|10269.9|11
1621409450000|2021-05-19 07:30:50|10280|10270|10280.5|10270.5|10280.5|10270.5|10280|10270|3
1621409460000|2021-05-19 07:31:00|10280.4|10270.4|10284|10274|10284.9|10274.9|10280.4|10270.4|13
1621409470000|2021-05-19 07:31:10|10283.9|10273.9|10284.6|10274.6|10285|10275|10282.9|10272.9|10
1621409480000|2021-05-19 07:31:20|10285|10275|10283.3|10273.3|10285.6|10275.6|10283.3|10273.3|14
1621409490000|2021-05-19 07:31:30|10283.5|10273.5|10285.8|10275.8|10288|10278|10283.5|10273.5|9
1621409500000|2021-05-19 07:31:40|10287|10277|10287.1|10277.1|10287.6|10277.6|10286.4|10276.4|8
1621409510000|2021-05-19 07:31:50|10287.6|10277.6|10288|10278|10288|10278|10287.1|10277.1|7
1621409520000|2021-05-19 07:32:00|10288.3|10278.3|10289.3|10279.3|10289.8|10279.8|10288.3|10278.3|10
1621409530000|2021-05-19 07:32:10|10289.5|10279.5|10288.4|10278.4|10289.5|10279.5|10288|10278|11
1621409540000|2021-05-19 07:32:20|10288.3|10278.3|10287.3|10277.3|10288.3|10278.3|10286.5|10276.5|9
1621409550000|2021-05-19 07:32:30|10287|10277|10288.8|10278.8|10288.9|10278.9|10287|10277|7
1621409560000|2021-05-19 07:32:40|10288.5|10278.5|10288.3|10278.3|10288.5|10278.5|10288.3|10278.3|2
1621409570000|2021-05-19 07:32:50|10288.5|10278.5|10286.8|10276.8|10288.9|10278.9|10286.5|10276.5|7
1621409580000|2021-05-19 07:33:00|10286.5|10276.5|10284.8|10274.8|10286.8|10276.8|10284.8|10274.8|13
1621409590000|2021-05-19 07:33:10|10284.6|10274.6|10284.3|10274.3|10285.5|10275.5|10283.8|10273.8|10
1621409600000|2021-05-19 07:33:20|10283.8|10273.8|10280.3|10270.3|10284.3|10274.3|10280.3|10270.3|14
1621409610000|2021-05-19 07:33:30|10280|10270|10278.6|10268.6|10280|10270|10278.6|10268.6|13
1621409620000|2021-05-19 07:33:40|10278.3|10268.3|10279.1|10269.1|10279.1|10269.1|10278|10268|12
1621409630000|2021-05-19 07:33:50|10278.6|10268.6|10279.8|10269.8|10279.8|10269.8|10278.6|10268.6|3
1621409640000|2021-05-19 07:34:00|10280.1|10270.1|10279.8|10269.8|10280.1|10270.1|10278|10268|15
1621409650000|2021-05-19 07:34:10|10280|10270|10280.3|10270.3|10281.3|10271.3|10280|10270|10
1621409660000|2021-05-19 07:34:20|10280.1|10270.1|10277.8|10267.8|10280.1|10270.1|10277.8|10267.8|4
1621409670000|2021-05-19 07:34:30|10278|10268|10278|10268|10278.9|10268.9|10277.8|10267.8|8
1621409680000|2021-05-19 07:34:40|10278.4|10268.4|10278.3|10268.3|10278.8|10268.8|10277.6|10267.6|4
1621409690000|2021-05-19 07:34:50|10278|10268|10276.4|10266.4|10278|10268|10276.4|10266.4|4
1621409700000|2021-05-19 07:35:00|10275.9|10265.9|10278.4|10268.4|10279.5|10269.5|10275.6|10265.6|13
1621409710000|2021-05-19 07:35:10|10277.8|10267.8|10276.4|10266.4|10278|10268|10276.4|10266.4|9
1621409720000|2021-05-19 07:35:20|10277.1|10267.1|10275.8|10265.8|10277.1|10267.1|10275.8|10265.8|6
1621409730000|2021-05-19 07:35:30|10275.6|10265.6|10272.9|10262.9|10275.6|10265.6|10272.6|10262.6|9
1621409740000|2021-05-19 07:35:40|10272.5|10262.5|10271.6|10261.6|10272.6|10262.6|10271.6|10261.6|14
1621409750000|2021-05-19 07:35:50|10272.1|10262.1|10272.4|10262.4|10272.5|10262.5|10271.8|10261.8|8
1621409760000|2021-05-19 07:36:00|10272|10262|10271|10261|10272.3|10262.3|10271|10261|9
1621409770000|2021-05-19 07:36:10|10272|10262|10271|10261|10272|10262|10271|10261|6
1621409780000|2021-05-19 07:36:20|10271.9|10261.9|10272.9|10262.9|10272.9|10262.9|10271.9|10261.9|7
1621409790000|2021-05-19 07:36:30|10273.4|10263.4|10274.4|10264.4|10274.4|10264.4|10273.4|10263.4|3
1621409800000|2021-05-19 07:36:40|10274.3|10264.3|10272|10262|10274.3|10264.3|10272|10262|9
1621409810000|2021-05-19 07:36:50|10272.1|10262.1|10272.8|10262.8|10272.8|10262.8|10272.1|10262.1|3
1621409820000|2021-05-19 07:37:00|10272.9|10262.9|10273.3|10263.3|10273.3|10263.3|10272.9|10262.9|3
1621409830000|2021-05-19 07:37:10|10273.1|10263.1|10273.6|10263.6|10275.5|10265.5|10273.1|10263.1|8
1621409840000|2021-05-19 07:37:20|10273.4|10263.4|10272.9|10262.9|10273.4|10263.4|10272.9|10262.9|3
1621409850000|2021-05-19 07:37:30|10273|10263|10272.8|10262.8|10273.3|10263.3|10272.8|10262.8|6
1621409860000|2021-05-19 07:37:40|10272.4|10262.4|10272.1|10262.1|10272.4|10262.4|10272.1|10262.1|2
1621409880000|2021-05-19 07:38:00|10271.9|10261.9|10272.4|10262.4|10272.4|10262.4|10271.9|10261.9|3
1621409890000|2021-05-19 07:38:10|10273.3|10263.3|10273.9|10263.9|10273.9|10263.9|10272.9|10262.9|5
1621409900000|2021-05-19 07:38:20|10274|10264|10273.9|10263.9|10275.1|10265.1|10273.9|10263.9|3
1621409910000|2021-05-19 07:38:30|10273.8|10263.8|10272.8|10262.8|10273.8|10263.8|10272.8|10262.8|3
1621409920000|2021-05-19 07:38:40|10272.5|10262.5|10273|10263|10273|10263|10272.5|10262.5|4
1621409930000|2021-05-19 07:38:50|10273.3|10263.3|10272.8|10262.8|10273.3|10263.3|10272.8|10262.8|2
1621409940000|2021-05-19 07:39:00|10273|10263|10272.5|10262.5|10273|10263|10272.5|10262.5|3
1621409960000|2021-05-19 07:39:20|10272.9|10262.9|10273.5|10263.5|10273.8|10263.8|10272.9|10262.9|7
1621409970000|2021-05-19 07:39:30|10273.4|10263.4|10273.9|10263.9|10273.9|10263.9|10273|10263|5
1621409980000|2021-05-19 07:39:40|10273.8|10263.8|10273.3|10263.3|10273.8|10263.8|10273.3|10263.3|3
1621409990000|2021-05-19 07:39:50|10273.8|10263.8|10273.8|10263.8|10273.8|10263.8|10273.8|10263.8|1
1621410000000|2021-05-19 07:40:00|10274.3|10264.3|10274.1|10264.1|10275.3|10265.3|10273|10263|10
1621410010000|2021-05-19 07:40:10|10274.3|10264.3|10273.9|10263.9|10274.3|10264.3|10273.9|10263.9|2
1621410020000|2021-05-19 07:40:20|10273.1|10263.1|10272.6|10262.6|10273.1|10263.1|10272.6|10262.6|2
1621410030000|2021-05-19 07:40:30|10272.4|10262.4|10277.5|10267.5|10278.9|10268.9|10272.4|10262.4|7
1621410040000|2021-05-19 07:40:40|10277.6|10267.6|10280.1|10270.1|10280.1|10270.1|10277.6|10267.6|6
1621410050000|2021-05-19 07:40:50|10280.4|10270.4|10280.6|10270.6|10280.9|10270.9|10280.1|10270.1|7
1621410060000|2021-05-19 07:41:00|10280.5|10270.5|10281.5|10271.5|10281.9|10271.9|10280.5|10270.5|7
1621410070000|2021-05-19 07:41:10|10281.4|10271.4|10282|10272|10282|10272|10281.4|10271.4|4
1621410080000|2021-05-19 07:41:20|10282.6|10272.6|10283|10273|10283.1|10273.1|10282.5|10272.5|7
1621410090000|2021-05-19 07:41:30|10282.9|10272.9|10281.6|10271.6|10282.9|10272.9|10281.6|10271.6|6
1621410100000|2021-05-19 07:41:40|10280.9|10270.9|10278.3|10268.3|10280.9|10270.9|10278.3|10268.3|8
1621410110000|2021-05-19 07:41:50|10278|10268|10278.9|10268.9|10278.9|10268.9|10277.8|10267.8|5
1621410120000|2021-05-19 07:42:00|10278.6|10268.6|10276.8|10266.8|10278.6|10268.6|10276.8|10266.8|11
1621410130000|2021-05-19 07:42:10|10275.8|10265.8|10276.3|10266.3|10276.9|10266.9|10275.5|10265.5|16
1621410140000|2021-05-19 07:42:20|10275.5|10265.5|10275.8|10265.8|10276.4|10266.4|10275.5|10265.5|8
1621410150000|2021-05-19 07:42:30|10275.9|10265.9|10275.9|10265.9|10276.1|10266.1|10275.4|10265.4|7
1621410160000|2021-05-19 07:42:40|10275.5|10265.5|10275.6|10265.6|10275.8|10265.8|10275.4|10265.4|6
1621410170000|2021-05-19 07:42:50|10275.4|10265.4|10276.1|10266.1|10276.1|10266.1|10275.4|10265.4|9
1621410180000|2021-05-19 07:43:00|10275.9|10265.9|10274.8|10264.8|10275.9|10265.9|10274.8|10264.8|9
1621410190000|2021-05-19 07:43:10|10273.8|10263.8|10273.8|10263.8|10274|10264|10273.6|10263.6|4
1621410200000|2021-05-19 07:43:20|10273.6|10263.6|10272|10262|10273.6|10263.6|10272|10262|3
1621410210000|2021-05-19 07:43:30|10271.4|10261.4|10271.4|10261.4|10271.4|10261.4|10271.4|10261.4|1
1621410220000|2021-05-19 07:43:40|10270.6|10260.6|10270.1|10260.1|10270.6|10260.6|10270|10260|5
1621410230000|2021-05-19 07:43:50|10270.5|10260.5|10270.9|10260.9|10270.9|10260.9|10270.5|10260.5|5
1621410240000|2021-05-19 07:44:00|10270.8|10260.8|10270.5|10260.5|10271|10261|10269.6|10259.6|6
1621410250000|2021-05-19 07:44:10|10270.8|10260.8|10273.4|10263.4|10273.4|10263.4|10270.8|10260.8|5
1621410260000|2021-05-19 07:44:20|10273.8|10263.8|10273.6|10263.6|10274.9|10264.9|10273.4|10263.4|5
1621410270000|2021-05-19 07:44:30|10273.5|10263.5|10273.6|10263.6|10273.6|10263.6|10273.5|10263.5|2
1621410280000|2021-05-19 07:44:40|10273.5|10263.5|10273|10263|10273.5|10263.5|10273|10263|3
1621410290000|2021-05-19 07:44:50|10273.3|10263.3|10270.5|10260.5|10273.9|10263.9|10270.4|10260.4|7
1621410300000|2021-05-19 07:45:00|10270.8|10260.8|10269|10259|10270.8|10260.8|10269|10259|8
1621410310000|2021-05-19 07:45:10|10268.8|10258.8|10268.1|10258.1|10268.8|10258.8|10268.1|10258.1|6
1621410320000|2021-05-19 07:45:20|10268.3|10258.3|10270.4|10260.4|10270.4|10260.4|10268.3|10258.3|8
1621410330000|2021-05-19 07:45:30|10270.3|10260.3|10269.4|10259.4|10270.3|10260.3|10269.3|10259.3|9
1621410340000|2021-05-19 07:45:40|10269.3|10259.3|10270.8|10260.8|10270.9|10260.9|10268.8|10258.8|8
1621410350000|2021-05-19 07:45:50|10269.8|10259.8|10266.9|10256.9|10269.8|10259.8|10266.9|10256.9|8
1621410360000|2021-05-19 07:46:00|10267.4|10257.4|10267.5|10257.5|10267.5|10257.5|10267|10257|3
1621410370000|2021-05-19 07:46:10|10267.8|10257.8|10268.3|10258.3|10268.5|10258.5|10267.8|10257.8|14
1621410380000|2021-05-19 07:46:20|10267.8|10257.8|10267.8|10257.8|10267.8|10257.8|10267.1|10257.1|5
1621410390000|2021-05-19 07:46:30|10267.3|10257.3|10267.9|10257.9|10267.9|10257.9|10267.1|10257.1|10
1621410400000|2021-05-19 07:46:40|10267.3|10257.3|10266.5|10256.5|10267.3|10257.3|10266|10256|6
1621410410000|2021-05-19 07:46:50|10266.1|10256.1|10266|10256|10266.1|10256.1|10266|10256|2
1621410420000|2021-05-19 07:47:00|10266.1|10256.1|10266.3|10256.3|10266.6|10256.6|10266.1|10256.1|11
1621410430000|2021-05-19 07:47:10|10266.4|10256.4|10266.5|10256.5|10266.6|10256.6|10266.1|10256.1|12
1621410440000|2021-05-19 07:47:20|10266.1|10256.1|10266.8|10256.8|10266.9|10256.9|10266|10256|21
1621410450000|2021-05-19 07:47:30|10267.3|10257.3|10267.5|10257.5|10267.6|10257.6|10266.6|10256.6|7
1621410460000|2021-05-19 07:47:40|10267.4|10257.4|10267.3|10257.3|10267.4|10257.4|10266.5|10256.5|12
1621410470000|2021-05-19 07:47:50|10267|10257|10267.3|10257.3|10267.5|10257.5|10267|10257|8
1621410480000|2021-05-19 07:48:00|10266.6|10256.6|10266.6|10256.6|10267.3|10257.3|10266.3|10256.3|7
1621410490000|2021-05-19 07:48:10|10266.5|10256.5|10267.5|10257.5|10267.5|10257.5|10266.5|10256.5|12
1621410500000|2021-05-19 07:48:20|10267.3|10257.3|10266.5|10256.5|10267.3|10257.3|10266.4|10256.4|12
1621410510000|2021-05-19 07:48:30|10266.8|10256.8|10266.9|10256.9|10266.9|10256.9|10266.4|10256.4|19
1621410520000|2021-05-19 07:48:40|10266.5|10256.5|10267.1|10257.1|10267.1|10257.1|10266.5|10256.5|9
1621410530000|2021-05-19 07:48:50|10267|10257|10262.4|10252.4|10267|10257|10262.3|10252.3|6
1621410540000|2021-05-19 07:49:00|10262.9|10252.9|10263.6|10253.6|10264.9|10254.9|10262.9|10252.9|7
1621410550000|2021-05-19 07:49:10|10263.8|10253.8|10263.3|10253.3|10263.8|10253.8|10263.3|10253.3|2
1621410560000|2021-05-19 07:49:20|10263.8|10253.8|10265.6|10255.6|10265.6|10255.6|10263.8|10253.8|5
1621410570000|2021-05-19 07:49:30|10265.9|10255.9|10267.1|10257.1|10267.1|10257.1|10265.4|10255.4|5
1621410580000|2021-05-19 07:49:40|10267.4|10257.4|10269.9|10259.9|10269.9|10259.9|10267.4|10257.4|7
1621410590000|2021-05-19 07:49:50|10270|10260|10270.4|10260.4|10270.4|10260.4|10270|10260|2
1621410600000|2021-05-19 07:50:00|10270.9|10260.9|10270.9|10260.9|10271.5|10261.5|10270.9|10260.9|9
1621410610000|2021-05-19 07:50:10|10270.6|10260.6|10271.4|10261.4|10271.4|10261.4|10270.6|10260.6|5
1621410620000|2021-05-19 07:50:20|10271.5|10261.5|10271.4|10261.4|10271.5|10261.5|10270.9|10260.9|9
1621410630000|2021-05-19 07:50:30|10271.5|10261.5|10271.3|10261.3|10271.6|10261.6|10271.3|10261.3|6
1621410640000|2021-05-19 07:50:40|10271.4|10261.4|10271.5|10261.5|10271.6|10261.6|10271.4|10261.4|8
1621410650000|2021-05-19 07:50:50|10271.4|10261.4|10271.5|10261.5|10271.5|10261.5|10271.4|10261.4|6
1621410660000|2021-05-19 07:51:00|10271.4|10261.4|10271.4|10261.4|10271.4|10261.4|10271.4|10261.4|1
1621410670000|2021-05-19 07:51:10|10271.5|10261.5|10271.1|10261.1|10271.5|10261.5|10271.1|10261.1|3
1621410680000|2021-05-19 07:51:20|10270.9|10260.9|10264.8|10254.8|10270.9|10260.9|10264.8|10254.8|6
1621410690000|2021-05-19 07:51:30|10265.6|10255.6|10265.5|10255.5|10266.6|10256.6|10265.5|10255.5|8
1621410700000|2021-05-19 07:51:40|10265.6|10255.6|10264.6|10254.6|10265.6|10255.6|10264.5|10254.5|5
1621410710000|2021-05-19 07:51:50|10264.5|10254.5|10263.9|10253.9|10264.6|10254.6|10263.4|10253.4|16
1621410720000|2021-05-19 07:52:00|10264|10254|10263|10253|10264|10254|10263|10253|18
1621410730000|2021-05-19 07:52:10|10263.4|10253.4|10263.1|10253.1|10263.8|10253.8|10262.8|10252.8|15
1621410740000|2021-05-19 07:52:20|10263.6|10253.6|10256.8|10246.8|10263.6|10253.6|10256.8|10246.8|17
1621410750000|2021-05-19 07:52:30|10257.3|10247.3|10256.4|10246.4|10257.3|10247.3|10256.4|10246.4|6
1621410770000|2021-05-19 07:52:50|10256.3|10246.3|10252.1|10242.1|10256.3|10246.3|10251.3|10241.3|6
1621410780000|2021-05-19 07:53:00|10251.6|10241.6|10236.6|10226.6|10251.6|10241.6|10234.5|10224.5|19
1621410790000|2021-05-19 07:53:10|10238.5|10228.5|10236.4|10226.4|10238.5|10228.5|10233.3|10223.3|18
1621410800000|2021-05-19 07:53:20|10236.9|10226.9|10235.8|10225.8|10236.9|10226.9|10234|10224|7
1621410810000|2021-05-19 07:53:30|10236.3|10226.3|10234.3|10224.3|10237.3|10227.3|10231.5|10221.5|10
1621410820000|2021-05-19 07:53:40|10234|10224|10236|10226|10237|10227|10234|10224|14
1621410830000|2021-05-19 07:53:50|10236.3|10226.3|10233.3|10223.3|10236.3|10226.3|10231.5|10221.5|15
1621410840000|2021-05-19 07:54:00|10233.5|10223.5|10232.3|10222.3|10233.5|10223.5|10231.3|10221.3|14
1621410850000|2021-05-19 07:54:10|10232.8|10222.8|10237.8|10227.8|10238.5|10228.5|10232.8|10222.8|12
1621410860000|2021-05-19 07:54:20|10236.8|10226.8|10232.9|10222.9|10237|10227|10232.9|10222.9|18
1621410870000|2021-05-19 07:54:30|10233.3|10223.3|10232.5|10222.5|10237.4|10227.4|10232|10222|17
1621410880000|2021-05-19 07:54:40|10233|10223|10231.6|10221.6|10234.5|10224.5|10230.9|10220.9|15
1621410890000|2021-05-19 07:54:50|10232|10222|10232|10222|10232.4|10222.4|10231|10221|10
1621410900000|2021-05-19 07:55:00|10232.4|10222.4|10232.9|10222.9|10235.3|10225.3|10232.4|10222.4|13
1621410910000|2021-05-19 07:55:10|10232.5|10222.5|10232|10222|10232.5|10222.5|10231.3|10221.3|5
1621410920000|2021-05-19 07:55:20|10231.6|10221.6|10232|10222|10232|10222|10231.6|10221.6|2
1621410930000|2021-05-19 07:55:30|10232.4|10222.4|10232.3|10222.3|10232.4|10222.4|10231|10221|14
1621410940000|2021-05-19 07:55:40|10231.8|10221.8|10234.1|10224.1|10234.3|10224.3|10231.8|10221.8|11
1621410950000|2021-05-19 07:55:50|10234.8|10224.8|10233.8|10223.8|10234.8|10224.8|10233.6|10223.6|9
1621410960000|2021-05-19 07:56:00|10234.8|10224.8|10231.9|10221.9|10234.8|10224.8|10231.9|10221.9|6
1621410970000|2021-05-19 07:56:10|10231.6|10221.6|10231.1|10221.1|10231.8|10221.8|10231.1|10221.1|4
1621410980000|2021-05-19 07:56:20|10231.6|10221.6|10231.3|10221.3|10231.6|10221.6|10231.1|10221.1|4
1621410990000|2021-05-19 07:56:30|10231.1|10221.1|10229|10219|10231.1|10221.1|10228.6|10218.6|15
1621411000000|2021-05-19 07:56:40|10228.8|10218.8|10226.4|10216.4|10228.8|10218.8|10225.6|10215.6|19
1621411010000|2021-05-19 07:56:50|10226.5|10216.5|10226.6|10216.6|10227.4|10217.4|10225.4|10215.4|15
1621411020000|2021-05-19 07:57:00|10226.5|10216.5|10225.9|10215.9|10228.6|10218.6|10225.4|10215.4|16
1621411030000|2021-05-19 07:57:10|10226|10216|10227.4|10217.4|10227.9|10217.9|10226|10216|14
1621411040000|2021-05-19 07:57:20|10227|10217|10226.9|10216.9|10227|10217|10226|10216|7
1621411050000|2021-05-19 07:57:30|10226.8|10216.8|10227.4|10217.4|10227.4|10217.4|10226|10216|14
1621411060000|2021-05-19 07:57:40|10228|10218|10219.1|10209.1|10228|10218|10219.1|10209.1|9
1621411070000|2021-05-19 07:57:50|10219|10209|10220.4|10210.4|10220.9|10210.9|10217.9|10207.9|19
1621411080000|2021-05-19 07:58:00|10220.3|10210.3|10218.4|10208.4|10220.9|10210.9|10218.4|10208.4|11
1621411090000|2021-05-19 07:58:10|10218.3|10208.3|10216.3|10206.3|10218.8|10208.8|10216.3|10206.3|9
1621411100000|2021-05-19 07:58:20|10216.4|10206.4|10217.3|10207.3|10219.8|10209.8|10216.4|10206.4|9
1621411110000|2021-05-19 07:58:30|10217.6|10207.6|10215.8|10205.8|10218.4|10208.4|10215.8|10205.8|12
1621411120000|2021-05-19 07:58:40|10215.6|10205.6|10214.8|10204.8|10215.6|10205.6|10212.4|10202.4|13
1621411130000|2021-05-19 07:58:50|10215.3|10205.3|10213.8|10203.8|10218|10208|10211.9|10201.9|19
1621411140000|2021-05-19 07:59:00|10214.3|10204.3|10215.1|10205.1|10215.4|10205.4|10214.3|10204.3|8
1621411150000|2021-05-19 07:59:10|10215.6|10205.6|10216.8|10206.8|10216.9|10206.9|10215.6|10205.6|9
1621411160000|2021-05-19 07:59:20|10217|10207|10222|10212|10222|10212|10217|10207|7
1621411170000|2021-05-19 07:59:30|10221.9|10211.9|10229.4|10219.4|10229.4|10219.4|10221.9|10211.9|12
1621411180000|2021-05-19 07:59:40|10229.3|10219.3|10229.3|10219.3|10229.3|10219.3|10227|10217|9
1621411190000|2021-05-19 07:59:50|10230.5|10220.5|10224.6|10214.6|10232.6|10222.6|10223.5|10213.5|25
1621411200000|2021-05-19 08:00:00|10224.1|10214.1|10217.3|10207.3|10224.1|10214.1|10215|10205|31
1621411210000|2021-05-19 08:00:10|10217.1|10207.1|10217.3|10207.3|10217.3|10207.3|10213.3|10203.3|18
1621411220000|2021-05-19 08:00:20|10217.6|10207.6|10217.6|10207.6|10218.3|10208.3|10217.6|10207.6|3
1621411230000|2021-05-19 08:00:30|10218.3|10208.3|10225|10215|10225|10215|10217.6|10207.6|8
1621411240000|2021-05-19 08:00:40|10225.1|10215.1|10227.9|10217.9|10228|10218|10224.6|10214.6|11
1621411250000|2021-05-19 08:00:50|10232.9|10222.9|10231.1|10221.1|10233.1|10223.1|10229.5|10219.5|18
1621411260000|2021-05-19 08:01:00|10230.4|10220.4|10218|10208|10232.4|10222.4|10217|10207|15
1621411270000|2021-05-19 08:01:10|10218.5|10208.5|10217.8|10207.8|10218.5|10208.5|10217.5|10207.5|4
1621411280000|2021-05-19 08:01:20|10217|10207|10218.4|10208.4|10218.4|10208.4|10216.5|10206.5|5
1621411290000|2021-05-19 08:01:30|10218.5|10208.5|10225.6|10215.6|10225.6|10215.6|10218.5|10208.5|12
1621411300000|2021-05-19 08:01:40|10225.3|10215.3|10227.9|10217.9|10227.9|10217.9|10223.1|10213.1|14
1621411310000|2021-05-19 08:01:50|10227.4|10217.4|10230.9|10220.9|10230.9|10220.9|10226.8|10216.8|14
1621411320000|2021-05-19 08:02:00|10231.3|10221.3|10231.4|10221.4|10231.5|10221.5|10230.4|10220.4|7
1621411330000|2021-05-19 08:02:10|10230.8|10220.8|10228.5|10218.5|10230.8|10220.8|10228.4|10218.4|9
1621411340000|2021-05-19 08:02:20|10228.6|10218.6|10229.1|10219.1|10229.1|10219.1|10228.5|10218.5|7
1621411350000|2021-05-19 08:02:30|10228.8|10218.8|10232|10222|10232|10222|10228.1|10218.1|6
1621411360000|2021-05-19 08:02:40|10233.1|10223.1|10235.4|10225.4|10235.4|10225.4|10231.8|10221.8|11
1621411370000|2021-05-19 08:02:50|10235.3|10225.3|10232.5|10222.5|10235.3|10225.3|10232.5|10222.5|15
1621411380000|2021-05-19 08:03:00|10232.9|10222.9|10234.4|10224.4|10234.9|10224.9|10232.9|10222.9|4
1621411390000|2021-05-19 08:03:10|10234.6|10224.6|10235.6|10225.6|10235.9|10225.9|10234.6|10224.6|7
1621411400000|2021-05-19 08:03:20|10234.6|10224.6|10237.5|10227.5|10237.9|10227.9|10233.4|10223.4|6
1621411410000|2021-05-19 08:03:30|10237.4|10227.4|10236.8|10226.8|10238.3|10228.3|10236.8|10226.8|15
1621411420000|2021-05-19 08:03:40|10236.5|10226.5|10232.6|10222.6|10236.5|10226.5|10232.6|10222.6|2
1621411430000|2021-05-19 08:03:50|10232.8|10222.8|10232.5|10222.5|10233.9|10223.9|10232.5|10222.5|9
1621411440000|2021-05-19 08:04:00|10232.8|10222.8|10228.4|10218.4|10232.8|10222.8|10228.4|10218.4|10
1621411450000|2021-05-19 08:04:10|10228.3|10218.3|10228.6|10218.6|10229.6|10219.6|10227.4|10217.4|7
1621411460000|2021-05-19 08:04:20|10228.5|10218.5|10232.3|10222.3|10232.4|10222.4|10228|10218|11
1621411470000|2021-05-19 08:04:30|10232.5|10222.5|10234.6|10224.6|10235.1|10225.1|10232.5|10222.5|14
1621411480000|2021-05-19 08:04:40|10234.5|10224.5|10234.3|10224.3|10235.3|10225.3|10234|10224|8
1621411490000|2021-05-19 08:04:50|10234.5|10224.5|10233.6|10223.6|10234.8|10224.8|10233.1|10223.1|6
1621411500000|2021-05-19 08:05:00|10233.5|10223.5|10232.5|10222.5|10233.5|10223.5|10232.5|10222.5|6
1621411510000|2021-05-19 08:05:10|10232.3|10222.3|10235.6|10225.6|10235.6|10225.6|10232.1|10222.1|8
1621411520000|2021-05-19 08:05:20|10235.8|10225.8|10237.1|10227.1|10237.1|10227.1|10235.8|10225.8|10
1621411530000|2021-05-19 08:05:30|10237|10227|10237.1|10227.1|10237.6|10227.6|10237|10227|7
1621411540000|2021-05-19 08:05:40|10237.5|10227.5|10237|10227|10237.6|10227.6|10235.4|10225.4|13
1621411550000|2021-05-19 08:05:50|10236.9|10226.9|10237.6|10227.6|10237.6|10227.6|10236.5|10226.5|6
1621411560000|2021-05-19 08:06:00|10237.3|10227.3|10237.9|10227.9|10237.9|10227.9|10237.3|10227.3|3
1621411570000|2021-05-19 08:06:10|10237.8|10227.8|10238.4|10228.4|10238.6|10228.6|10237.8|10227.8|6
1621411580000|2021-05-19 08:06:20|10238.3|10228.3|10234.8|10224.8|10238.3|10228.3|10234|10224|8
1621411590000|2021-05-19 08:06:30|10234.5|10224.5|10234|10224|10234.5|10224.5|10234|10224|5
1621411600000|2021-05-19 08:06:40|10234.1|10224.1|10235.6|10225.6|10235.6|10225.6|10234.1|10224.1|6
1621411610000|2021-05-19 08:06:50|10235.9|10225.9|10236.9|10226.9|10236.9|10226.9|10235.5|10225.5|7
1621411620000|2021-05-19 08:07:00|10236.8|10226.8|10235.5|10225.5|10236.8|10226.8|10235.5|10225.5|5
1621411630000|2021-05-19 08:07:10|10235|10225|10233.5|10223.5|10235|10225|10233.5|10223.5|4
1621411640000|2021-05-19 08:07:20|10233.3|10223.3|10232.9|10222.9|10233.3|10223.3|10232.6|10222.6|6
1621411650000|2021-05-19 08:07:30|10232.6|10222.6|10233.1|10223.1|10233.4|10223.4|10232.6|10222.6|8
1621411660000|2021-05-19 08:07:40|10233.4|10223.4|10233.1|10223.1|10233.4|10223.4|10233.1|10223.1|4
1621411670000|2021-05-19 08:07:50|10233.3|10223.3|10235.4|10225.4|10235.4|10225.4|10233.3|10223.3|5
1621411680000|2021-05-19 08:08:00|10234.9|10224.9|10234.4|10224.4|10234.9|10224.9|10232.9|10222.9|7
1621411690000|2021-05-19 08:08:10|10234.6|10224.6|10234.4|10224.4|10235.4|10225.4|10233.8|10223.8|10
1621411700000|2021-05-19 08:08:20|10234.6|10224.6|10235.4|10225.4|10235.9|10225.9|10234.6|10224.6|6
1621411710000|2021-05-19 08:08:30|10235.8|10225.8|10237.9|10227.9|10237.9|10227.9|10235.4|10225.4|11
1621411720000|2021-05-19 08:08:40|10237.8|10227.8|10237.1|10227.1|10237.8|10227.8|10237.1|10227.1|2
1621411730000|2021-05-19 08:08:50|10237.4|10227.4|10238.1|10228.1|10238.1|10228.1|10236.3|10226.3|7
1621411740000|2021-05-19 08:09:00|10238.3|10228.3|10236.3|10226.3|10238.3|10228.3|10235.9|10225.9|11
1621411750000|2021-05-19 08:09:10|10236.1|10226.1|10237|10227|10238.3|10228.3|10236.1|10226.1|10
1621411760000|2021-05-19 08:09:20|10236.8|10226.8|10235.9|10225.9|10236.8|10226.8|10235.6|10225.6|12
1621411770000|2021-05-19 08:09:30|10236.4|10226.4|10236.4|10226.4|10237.3|10227.3|10235.9|10225.9|6
1621411780000|2021-05-19 08:09:40|10236.3|10226.3|10233.6|10223.6|10236.3|10226.3|10233.6|10223.6|9
1621411790000|2021-05-19 08:09:50|10233.5|10223.5|10234.8|10224.8|10234.8|10224.8|10233|10223|18
1621411800000|2021-05-19 08:10:00|10235.4|10225.4|10234.5|10224.5|10235.4|10225.4|10233.5|10223.5|18
1621411810000|2021-05-19 08:10:10|10235.1|10225.1|10238.3|10228.3|10238.3|10228.3|10235.1|10225.1|8
1621411820000|2021-05-19 08:10:20|10238.1|10228.1|10238.6|10228.6|10238.6|10228.6|10237|10227|11
1621411830000|2021-05-19 08:10:30|10238.3|10228.3|10237.1|10227.1|10238.3|10228.3|10237.1|10227.1|9
1621411840000|2021-05-19 08:10:40|10237|10227|10236.8|10226.8|10237.3|10227.3|10236.5|10226.5|4
1621411850000|2021-05-19 08:10:50|10236.3|10226.3|10236.3|10226.3|10236.8|10226.8|10235.9|10225.9|5
1621411860000|2021-05-19 08:11:00|10236|10226|10236.8|10226.8|10237.1|10227.1|10235.4|10225.4|7
1621411870000|2021-05-19 08:11:10|10237.3|10227.3|10236.8|10226.8|10238.8|10228.8|10236.8|10226.8|12
1621411880000|2021-05-19 08:11:20|10236.3|10226.3|10235.9|10225.9|10237.3|10227.3|10235.9|10225.9|10
1621411890000|2021-05-19 08:11:30|10235.5|10225.5|10236.5|10226.5|10236.5|10226.5|10235.5|10225.5|2
1621411900000|2021-05-19 08:11:40|10237.5|10227.5|10238.1|10228.1|10238.1|10228.1|10237.5|10227.5|3
1621411910000|2021-05-19 08:11:50|10238.6|10228.6|10240.1|10230.1|10240.1|10230.1|10238.6|10228.6|6
1621411920000|2021-05-19 08:12:00|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|1
1621411930000|2021-05-19 08:12:10|10240.4|10230.4|10240.9|10230.9|10240.9|10230.9|10240.3|10230.3|9
1621411940000|2021-05-19 08:12:20|10242.3|10232.3|10239.8|10229.8|10242.3|10232.3|10239.1|10229.1|10
1621411950000|2021-05-19 08:12:30|10239.6|10229.6|10238.4|10228.4|10240.1|10230.1|10238.4|10228.4|8
1621411960000|2021-05-19 08:12:40|10238.3|10228.3|10239.4|10229.4|10239.4|10229.4|10237.6|10227.6|7
1621411970000|2021-05-19 08:12:50|10239.5|10229.5|10237.1|10227.1|10239.6|10229.6|10237.1|10227.1|12
1621411980000|2021-05-19 08:13:00|10237.4|10227.4|10237.1|10227.1|10237.4|10227.4|10234.4|10224.4|12
1621411990000|2021-05-19 08:13:10|10237|10227|10236.3|10226.3|10237|10227|10235.6|10225.6|6
1621412000000|2021-05-19 08:13:20|10235.8|10225.8|10235|10225|10236.4|10226.4|10235|10225|9
1621412010000|2021-05-19 08:13:30|10236.3|10226.3|10236.3|10226.3|10238.4|10228.4|10236.3|10226.3|8
1621412020000|2021-05-19 08:13:40|10235.8|10225.8|10236.3|10226.3|10236.9|10226.9|10235.8|10225.8|7
1621412030000|2021-05-19 08:13:50|10236.1|10226.1|10236.3|10226.3|10236.3|10226.3|10235.8|10225.8|7
1621412040000|2021-05-19 08:14:00|10235.8|10225.8|10235.8|10225.8|10236.3|10226.3|10234.8|10224.8|10
1621412050000|2021-05-19 08:14:10|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|10235.6|10225.6|5
1621412060000|2021-05-19 08:14:20|10236.3|10226.3|10234|10224|10236.3|10226.3|10234|10224|5
1621412070000|2021-05-19 08:14:30|10233.9|10223.9|10230.1|10220.1|10233.9|10223.9|10230.1|10220.1|7
1621412080000|2021-05-19 08:14:40|10230.6|10220.6|10225.8|10215.8|10230.6|10220.6|10225.6|10215.6|8
1621412090000|2021-05-19 08:14:50|10225.9|10215.9|10227.9|10217.9|10227.9|10217.9|10225.8|10215.8|10
1621412100000|2021-05-19 08:15:00|10227.1|10217.1|10224|10214|10227.1|10217.1|10222.4|10212.4|11
1621412110000|2021-05-19 08:15:10|10223.9|10213.9|10222|10212|10223.9|10213.9|10221.9|10211.9|6
1621412120000|2021-05-19 08:15:20|10222.4|10212.4|10221.8|10211.8|10222.4|10212.4|10221.1|10211.1|13
1621412130000|2021-05-19 08:15:30|10220.6|10210.6|10220.5|10210.5|10220.6|10210.6|10218.1|10208.1|8
1621412140000|2021-05-19 08:15:40|10221.1|10211.1|10227.4|10217.4|10227.4|10217.4|10221.1|10211.1|14
1621412150000|2021-05-19 08:15:50|10227.3|10217.3|10226.9|10216.9|10230.1|10220.1|10226.9|10216.9|12
1621412160000|2021-05-19 08:16:00|10226.6|10216.6|10222.5|10212.5|10228.8|10218.8|10222.5|10212.5|11
1621412170000|2021-05-19 08:16:10|10223.1|10213.1|10223.1|10213.1|10223.4|10213.4|10221.3|10211.3|8
1621412180000|2021-05-19 08:16:20|10220.9|10210.9|10216.6|10206.6|10220.9|10210.9|10214.3|10204.3|15
1621412190000|2021-05-19 08:16:30|10216.9|10206.9|10216.1|10206.1|10217.3|10207.3|10216.1|10206.1|13
1621412200000|2021-05-19 08:16:40|10215.9|10205.9|10216.4|10206.4|10217|10207|10215.6|10205.6|9
1621412210000|2021-05-19 08:16:50|10216.5|10206.5|10217|10207|10217|10207|10216.1|10206.1|8
1621412220000|2021-05-19 08:17:00|10216.9|10206.9|10216.5|10206.5|10216.9|10206.9|10215.6|10205.6|9
1621412230000|2021-05-19 08:17:10|10216|10206|10216|10206|10217|10207|10215.8|10205.8|10
1621412240000|2021-05-19 08:17:20|10216.4|10206.4|10216|10206|10217|10207|10215.6|10205.6|14
1621412250000|2021-05-19 08:17:30|10215.9|10205.9|10216|10206|10216.5|10206.5|10215.4|10205.4|10
1621412260000|2021-05-19 08:17:40|10215.5|10205.5|10217.3|10207.3|10217.3|10207.3|10215.5|10205.5|9
1621412270000|2021-05-19 08:17:50|10217.5|10207.5|10217.8|10207.8|10217.8|10207.8|10217.5|10207.5|3
1621412280000|2021-05-19 08:18:00|10217.6|10207.6|10217.5|10207.5|10217.6|10207.6|10217.5|10207.5|4
1621412290000|2021-05-19 08:18:10|10216.5|10206.5|10216.8|10206.8|10217.4|10207.4|10216.5|10206.5|10
1621412300000|2021-05-19 08:18:20|10216.3|10206.3|10213.1|10203.1|10216.8|10206.8|10212.5|10202.5|7
1621412310000|2021-05-19 08:18:30|10212.1|10202.1|10201.3|10191.3|10212.1|10202.1|10196.8|10186.8|19
1621412320000|2021-05-19 08:18:40|10201.4|10191.4|10196.6|10186.6|10202.3|10192.3|10195.4|10185.4|18
1621412330000|2021-05-19 08:18:50|10197.1|10187.1|10201.8|10191.8|10202.3|10192.3|10197.1|10187.1|15
1621412340000|2021-05-19 08:19:00|10201.4|10191.4|10198|10188|10201.8|10191.8|10198|10188|9
1621412350000|2021-05-19 08:19:10|10198.3|10188.3|10195.9|10185.9|10198.6|10188.6|10195.6|10185.6|8
1621412360000|2021-05-19 08:19:20|10196|10186|10200.3|10190.3|10201.3|10191.3|10196|10186|13
1621412370000|2021-05-19 08:19:30|10199.9|10189.9|10193.4|10183.4|10200.5|10190.5|10193.4|10183.4|11
1621412380000|2021-05-19 08:19:40|10192.4|10182.4|10187.5|10177.5|10197.4|10187.4|10187.4|10177.4|14
1621412390000|2021-05-19 08:19:50|10188.5|10178.5|10191.6|10181.6|10194|10184|10187.9|10177.9|13
1621412400000|2021-05-19 08:20:00|10191.1|10181.1|10176.4|10166.4|10191.1|10181.1|10176.4|10166.4|15
1621412410000|2021-05-19 08:20:10|10179.4|10169.4|10183.6|10173.6|10183.9|10173.9|10178.1|10168.1|12
1621412420000|2021-05-19 08:20:20|10184.1|10174.1|10187.9|10177.9|10187.9|10177.9|10182.9|10172.9|15
1621412430000|2021-05-19 08:20:30|10186.5|10176.5|10193|10183|10193|10183|10183.4|10173.4|12
1621412440000|2021-05-19 08:20:40|10193.3|10183.3|10198.6|10188.6|10198.6|10188.6|10192|10182|13
1621412450000|2021-05-19 08:20:50|10198.4|10188.4|10187.5|10177.5|10198.4|10188.4|10187.5|10177.5|11
1621412460000|2021-05-19 08:21:00|10188.5|10178.5|10184|10174|10192|10182|10184|10174|13
1621412470000|2021-05-19 08:21:10|10184.1|10174.1|10184.8|10174.8|10186.1|10176.1|10184.1|10174.1|6
1621412480000|2021-05-19 08:21:20|10184.9|10174.9|10186.3|10176.3|10186.3|10176.3|10184.9|10174.9|8
1621412490000|2021-05-19 08:21:30|10186.6|10176.6|10182.6|10172.6|10189.1|10179.1|10182.6|10172.6|13
1621412500000|2021-05-19 08:21:40|10182.1|10172.1|10182.1|10172.1|10182.5|10172.5|10180.1|10170.1|15
1621412510000|2021-05-19 08:21:50|10182.9|10172.9|10181.1|10171.1|10184.3|10174.3|10181.1|10171.1|15
1621412520000|2021-05-19 08:22:00|10181|10171|10179.6|10169.6|10182.3|10172.3|10178.4|10168.4|20
1621412530000|2021-05-19 08:22:10|10179.3|10169.3|10177.9|10167.9|10179.6|10169.6|10175.8|10165.8|22
1621412540000|2021-05-19 08:22:20|10178.5|10168.5|10182.9|10172.9|10183.1|10173.1|10178.5|10168.5|7
1621412550000|2021-05-19 08:22:30|10183.4|10173.4|10184.6|10174.6|10184.6|10174.6|10183|10173|12
1621412560000|2021-05-19 08:22:40|10185.8|10175.8|10186.4|10176.4|10186.4|10176.4|10185.8|10175.8|2
1621412570000|2021-05-19 08:22:50|10186.3|10176.3|10191|10181|10191|10181|10186.3|10176.3|12
1621412580000|2021-05-19 08:23:00|10190|10180|10191.5|10181.5|10194.4|10184.4|10190|10180|9
1621412590000|2021-05-19 08:23:10|10192.1|10182.1|10191|10181|10192.1|10182.1|10189|10179|15
1621412600000|2021-05-19 08:23:20|10190.8|10180.8|10193.9|10183.9|10193.9|10183.9|10190.6|10180.6|10
1621412610000|2021-05-19 08:23:30|10192.5|10182.5|10193.4|10183.4|10193.4|10183.4|10191.4|10181.4|7
1621412620000|2021-05-19 08:23:40|10193.1|10183.1|10191.6|10181.6|10193.6|10183.6|10191.6|10181.6|9
1621412630000|2021-05-19 08:23:50|10191.3|10181.3|10189.3|10179.3|10191.3|10181.3|10189.3|10179.3|2
1621412640000|2021-05-19 08:24:00|10185.1|10175.1|10183.4|10173.4|10185.6|10175.6|10182.5|10172.5|9
1621412650000|2021-05-19 08:24:10|10183.5|10173.5|10179.1|10169.1|10183.5|10173.5|10179.1|10169.1|11
1621412660000|2021-05-19 08:24:20|10179|10169|10182.8|10172.8|10183|10173|10178.3|10168.3|10
1621412670000|2021-05-19 08:24:30|10182.9|10172.9|10185.4|10175.4|10186.4|10176.4|10182.9|10172.9|10
1621412680000|2021-05-19 08:24:40|10186.1|10176.1|10190.4|10180.4|10190.4|10180.4|10185.3|10175.3|8
1621412690000|2021-05-19 08:24:50|10190.5|10180.5|10190.1|10180.1|10191|10181|10189.6|10179.6|11
1621412700000|2021-05-19 08:25:00|10190.3|10180.3|10188.6|10178.6|10190.3|10180.3|10188.6|10178.6|7
1621412720000|2021-05-19 08:25:20|10188.1|10178.1|10184.3|10174.3|10188.1|10178.1|10184|10174|3
1621412730000|2021-05-19 08:25:30|10184.4|10174.4|10183.1|10173.1|10184.4|10174.4|10183|10173|11
1621412740000|2021-05-19 08:25:40|10183.5|10173.5|10181.5|10171.5|10183.6|10173.6|10181.5|10171.5|9
1621412750000|2021-05-19 08:25:50|10181.1|10171.1|10182.9|10172.9|10182.9|10172.9|10179.6|10169.6|12
1621412760000|2021-05-19 08:26:00|10183.1|10173.1|10182.6|10172.6|10186.6|10176.6|10182.6|10172.6|21
1621412770000|2021-05-19 08:26:10|10182.8|10172.8|10184.3|10174.3|10184.3|10174.3|10182.6|10172.6|10
1621412780000|2021-05-19 08:26:20|10184.4|10174.4|10183|10173|10185|10175|10183|10173|7
1621412790000|2021-05-19 08:26:30|10183.8|10173.8|10184.4|10174.4|10184.8|10174.8|10183.1|10173.1|10
1621412800000|2021-05-19 08:26:40|10184.6|10174.6|10181.3|10171.3|10185|10175|10181.3|10171.3|12
1621412810000|2021-05-19 08:26:50|10181.1|10171.1|10179.9|10169.9|10181.1|10171.1|10178.9|10168.9|12
1621412820000|2021-05-19 08:27:00|10180.1|10170.1|10180.9|10170.9|10183.1|10173.1|10179.8|10169.8|18
1621412830000|2021-05-19 08:27:10|10181.1|10171.1|10180.9|10170.9|10183.9|10173.9|10180.9|10170.9|13
1621412840000|2021-05-19 08:27:20|10180.6|10170.6|10186.8|10176.8|10186.8|10176.8|10180.6|10170.6|12
1621412850000|2021-05-19 08:27:30|10187|10177|10186.6|10176.6|10187.9|10177.9|10186|10176|11
1621412860000|2021-05-19 08:27:40|10186.4|10176.4|10184.3|10174.3|10186.4|10176.4|10183|10173|13
1621412870000|2021-05-19 08:27:50|10184.6|10174.6|10185.3|10175.3|10186.9|10176.9|10184.6|10174.6|11
1621412880000|2021-05-19 08:28:00|10185.5|10175.5|10188.8|10178.8|10188.8|10178.8|10185.5|10175.5|12
1621412890000|2021-05-19 08:28:10|10189.1|10179.1|10188.8|10178.8|10189.1|10179.1|10188.3|10178.3|6
1621412900000|2021-05-19 08:28:20|10188.6|10178.6|10193.6|10183.6|10194.1|10184.1|10188.6|10178.6|10
1621412910000|2021-05-19 08:28:30|10193|10183|10196.1|10186.1|10196.1|10186.1|10191.9|10181.9|12
1621412920000|2021-05-19 08:28:40|10195.8|10185.8|10193.3|10183.3|10195.8|10185.8|10193.3|10183.3|6
1621412930000|2021-05-19 08:28:50|10193.6|10183.6|10195.8|10185.8|10196.1|10186.1|10193.6|10183.6|10
1621412940000|2021-05-19 08:29:00|10195.6|10185.6|10194.3|10184.3|10195.6|10185.6|10194.3|10184.3|2
1621412950000|2021-05-19 08:29:10|10194.4|10184.4|10194.1|10184.1|10194.4|10184.4|10194.1|10184.1|2
1621412960000|2021-05-19 08:29:20|10194|10184|10195.5|10185.5|10195.5|10185.5|10192|10182|7
1621412970000|2021-05-19 08:29:30|10195|10185|10195.5|10185.5|10196|10186|10195|10185|10
1621412980000|2021-05-19 08:29:40|10196.4|10186.4|10196.1|10186.1|10196.4|10186.4|10196.1|10186.1|2
1621412990000|2021-05-19 08:29:50|10195.6|10185.6|10198.3|10188.3|10198.3|10188.3|10195|10185|8
1621413000000|2021-05-19 08:30:00|10198.8|10188.8|10199.9|10189.9|10200.4|10190.4|10198.8|10188.8|12
1621413010000|2021-05-19 08:30:10|10199.6|10189.6|10196.5|10186.5|10199.6|10189.6|10196.5|10186.5|11
1621413020000|2021-05-19 08:30:20|10196.9|10186.9|10194.8|10184.8|10196.9|10186.9|10194.5|10184.5|7
1621413030000|2021-05-19 08:30:30|10194.3|10184.3|10196.4|10186.4|10196.4|10186.4|10191.9|10181.9|14
1621413040000|2021-05-19 08:30:40|10196.3|10186.3|10197.3|10187.3|10197.4|10187.4|10195.9|10185.9|7
1621413050000|2021-05-19 08:30:50|10197.4|10187.4|10200.5|10190.5|10200.6|10190.6|10197.4|10187.4|8
1621413060000|2021-05-19 08:31:00|10200.1|10190.1|10201.9|10191.9|10201.9|10191.9|10200.1|10190.1|8
1621413070000|2021-05-19 08:31:10|10202.4|10192.4|10202.1|10192.1|10204.4|10194.4|10199.8|10189.8|10
1621413080000|2021-05-19 08:31:20|10201.6|10191.6|10200.8|10190.8|10202.3|10192.3|10199.3|10189.3|12
1621413090000|2021-05-19 08:31:30|10201.3|10191.3|10202.5|10192.5|10202.5|10192.5|10201.3|10191.3|4
1621413100000|2021-05-19 08:31:40|10202.6|10192.6|10201.3|10191.3|10203.3|10193.3|10201.1|10191.1|11
1621413110000|2021-05-19 08:31:50|10200.8|10190.8|10197.1|10187.1|10200.8|10190.8|10197.1|10187.1|5
1621413120000|2021-05-19 08:32:00|10197|10187|10196.5|10186.5|10197.1|10187.1|10196.3|10186.3|8
1621413130000|2021-05-19 08:32:10|10196.1|10186.1|10196.1|10186.1|10197.1|10187.1|10196.1|10186.1|8
1621413140000|2021-05-19 08:32:20|10196.5|10186.5|10196.4|10186.4|10196.5|10186.5|10195.4|10185.4|7
1621413150000|2021-05-19 08:32:30|10196.3|10186.3|10198.9|10188.9|10198.9|10188.9|10195.5|10185.5|5
1621413160000|2021-05-19 08:32:40|10199|10189|10199.3|10189.3|10199.6|10189.6|10199|10189|7
1621413170000|2021-05-19 08:32:50|10199|10189|10200.5|10190.5|10200.5|10190.5|10199|10189|4
1621413180000|2021-05-19 08:33:00|10200.4|10190.4|10196.5|10186.5|10200.4|10190.4|10196.5|10186.5|3
1621413190000|2021-05-19 08:33:10|10195.9|10185.9|10192.3|10182.3|10195.9|10185.9|10192.1|10182.1|6
1621413200000|2021-05-19 08:33:20|10192.1|10182.1|10192.1|10182.1|10192.1|10182.1|10192.1|10182.1|1
1621413210000|2021-05-19 08:33:30|10192.3|10182.3|10195|10185|10195|10185|10192.3|10182.3|3
1621413220000|2021-05-19 08:33:40|10195.3|10185.3|10195.4|10185.4|10195.4|10185.4|10195|10185|4
1621413230000|2021-05-19 08:33:50|10194.1|10184.1|10195.3|10185.3|10195.3|10185.3|10194.1|10184.1|3
1621413240000|2021-05-19 08:34:00|10195.5|10185.5|10195.5|10185.5|10195.9|10185.9|10195.3|10185.3|8
1621413250000|2021-05-19 08:34:10|10195.3|10185.3|10195.8|10185.8|10195.8|10185.8|10195.1|10185.1|5
1621413260000|2021-05-19 08:34:20|10195.6|10185.6|10194.5|10184.5|10195.6|10185.6|10194.5|10184.5|4
1621413270000|2021-05-19 08:34:30|10194.3|10184.3|10195.3|10185.3|10195.3|10185.3|10192.9|10182.9|10
1621413280000|2021-05-19 08:34:40|10195.8|10185.8|10195.6|10185.6|10195.8|10185.8|10195.6|10185.6|2
1621413290000|2021-05-19 08:34:50|10195.9|10185.9|10196.4|10186.4|10196.5|10186.5|10195.9|10185.9|3
1621413300000|2021-05-19 08:35:00|10196.3|10186.3|10196.6|10186.6|10197|10187|10196.1|10186.1|8
1621413310000|2021-05-19 08:35:10|10195.6|10185.6|10197|10187|10197|10187|10195.6|10185.6|2
1621413320000|2021-05-19 08:35:20|10197.1|10187.1|10197.1|10187.1|10197.1|10187.1|10197.1|10187.1|1
1621413330000|2021-05-19 08:35:30|10197|10187|10197|10187|10197|10187|10196.9|10186.9|3
1621413340000|2021-05-19 08:35:40|10196.9|10186.9|10197.3|10187.3|10197.3|10187.3|10195.6|10185.6|10
1621413350000|2021-05-19 08:35:50|10197.1|10187.1|10196.9|10186.9|10197.1|10187.1|10195.8|10185.8|10
1621413360000|2021-05-19 08:36:00|10193.6|10183.6|10193.5|10183.5|10194|10184|10192|10182|9
1621413370000|2021-05-19 08:36:10|10190.4|10180.4|10194.8|10184.8|10195|10185|10190.4|10180.4|18
1621413380000|2021-05-19 08:36:20|10194.6|10184.6|10188.5|10178.5|10194.6|10184.6|10188.5|10178.5|14
1621413390000|2021-05-19 08:36:30|10189.4|10179.4|10195.8|10185.8|10195.8|10185.8|10189.4|10179.4|10
1621413400000|2021-05-19 08:36:40|10195|10185|10194.4|10184.4|10195.1|10185.1|10194|10184|10
1621413410000|2021-05-19 08:36:50|10194.1|10184.1|10191.3|10181.3|10194.1|10184.1|10190.9|10180.9|8
1621413420000|2021-05-19 08:37:00|10192.8|10182.8|10193.4|10183.4|10193.4|10183.4|10192.8|10182.8|4
1621413430000|2021-05-19 08:37:10|10193.8|10183.8|10194.3|10184.3|10194.6|10184.6|10193.5|10183.5|8
1621413440000|2021-05-19 08:37:20|10194.6|10184.6|10195.4|10185.4|10195.4|10185.4|10194.3|10184.3|7
1621413460000|2021-05-19 08:37:40|10194.9|10184.9|10195.1|10185.1|10195.1|10185.1|10194.9|10184.9|2
1621413470000|2021-05-19 08:37:50|10196.9|10186.9|10196.9|10186.9|10197|10187|10196.6|10186.6|7
1621413480000|2021-05-19 08:38:00|10196.6|10186.6|10196.3|10186.3|10196.6|10186.6|10196.1|10186.1|3
1621413490000|2021-05-19 08:38:10|10196.4|10186.4|10196.4|10186.4|10196.4|10186.4|10196.4|10186.4|1
1621413500000|2021-05-19 08:38:20|10196.3|10186.3|10196.3|10186.3|10197|10187|10196.3|10186.3|4
1621413510000|2021-05-19 08:38:30|10195.9|10185.9|10195|10185|10196.4|10186.4|10195|10185|8
1621413520000|2021-05-19 08:38:40|10194.9|10184.9|10195.1|10185.1|10195.1|10185.1|10194.5|10184.5|4
1621413530000|2021-05-19 08:38:50|10194.5|10184.5|10194.4|10184.4|10194.9|10184.9|10194.4|10184.4|3
1621413540000|2021-05-19 08:39:00|10191.4|10181.4|10183|10173|10191.4|10181.4|10183|10173|12
1621413550000|2021-05-19 08:39:10|10183.4|10173.4|10185.1|10175.1|10185.1|10175.1|10182.3|10172.3|9
1621413560000|2021-05-19 08:39:20|10185|10175|10187.5|10177.5|10187.5|10177.5|10183.8|10173.8|8
1621413570000|2021-05-19 08:39:30|10187.8|10177.8|10188.4|10178.4|10188.9|10178.9|10187.8|10177.8|8
1621413580000|2021-05-19 08:39:40|10189|10179|10190|10180|10190|10180|10189|10179|4
1621413590000|2021-05-19 08:39:50|10190.3|10180.3|10191.1|10181.1|10192.4|10182.4|10190.3|10180.3|7
1621413600000|2021-05-19 08:40:00|10190.9|10180.9|10191.9|10181.9|10191.9|10181.9|10188.5|10178.5|13
1621413610000|2021-05-19 08:40:10|10192.5|10182.5|10192.8|10182.8|10192.8|10182.8|10192.5|10182.5|2
1621413620000|2021-05-19 08:40:20|10192.9|10182.9|10193.5|10183.5|10193.5|10183.5|10192.9|10182.9|2
1621413630000|2021-05-19 08:40:30|10194|10184|10194|10184|10194|10184|10194|10184|1
1621413640000|2021-05-19 08:40:40|10193.8|10183.8|10197.4|10187.4|10197.6|10187.6|10193.8|10183.8|6
1621413650000|2021-05-19 08:40:50|10197.6|10187.6|10197.5|10187.5|10197.6|10187.6|10197.5|10187.5|2
1621413660000|2021-05-19 08:41:00|10197.6|10187.6|10197.4|10187.4|10197.6|10187.6|10197|10187|6
1621413670000|2021-05-19 08:41:10|10197.6|10187.6|10198|10188|10198|10188|10197.6|10187.6|2
1621413680000|2021-05-19 08:41:20|10197.8|10187.8|10197.9|10187.9|10198.6|10188.6|10197.8|10187.8|4
1621413700000|2021-05-19 08:41:40|10197.8|10187.8|10197.6|10187.6|10197.8|10187.8|10197.6|10187.6|2
1621413710000|2021-05-19 08:41:50|10197.5|10187.5|10197.5|10187.5|10197.9|10187.9|10197.1|10187.1|7
1621413720000|2021-05-19 08:42:00|10197.8|10187.8|10199.4|10189.4|10200.5|10190.5|10197.8|10187.8|7
1621413730000|2021-05-19 08:42:10|10199.8|10189.8|10201.6|10191.6|10201.6|10191.6|10199.8|10189.8|10
1621413740000|2021-05-19 08:42:20|10201.8|10191.8|10201.5|10191.5|10201.8|10191.8|10200.8|10190.8|8
1621413750000|2021-05-19 08:42:30|10201.4|10191.4|10200.5|10190.5|10201.4|10191.4|10200.4|10190.4|8
1621413760000|2021-05-19 08:42:40|10200.9|10190.9|10201.4|10191.4|10202.6|10192.6|10200.9|10190.9|11
1621413770000|2021-05-19 08:42:50|10201.6|10191.6|10203|10193|10203.3|10193.3|10201.6|10191.6|5
1621413780000|2021-05-19 08:43:00|10202.4|10192.4|10202|10192|10202.6|10192.6|10201.5|10191.5|8
1621413790000|2021-05-19 08:43:10|10202.1|10192.1|10201.1|10191.1|10202.1|10192.1|10200.3|10190.3|8
1621413800000|2021-05-19 08:43:20|10201|10191|10200.6|10190.6|10201|10191|10200.3|10190.3|5
1621413810000|2021-05-19 08:43:30|10200.5|10190.5|10200.6|10190.6|10200.6|10190.6|10200.3|10190.3|4
1621413820000|2021-05-19 08:43:40|10200.3|10190.3|10200.8|10190.8|10200.8|10190.8|10199.9|10189.9|4
1621413830000|2021-05-19 08:43:50|10200.9|10190.9|10203.9|10193.9|10203.9|10193.9|10200.9|10190.9|8
1621413840000|2021-05-19 08:44:00|10203.8|10193.8|10203.1|10193.1|10203.9|10193.9|10203.1|10193.1|4
1621413850000|2021-05-19 08:44:10|10203|10193|10202.6|10192.6|10203|10193|10202.3|10192.3|7
1621413860000|2021-05-19 08:44:20|10202.3|10192.3|10203|10193|10203|10193|10202.3|10192.3|5
1621413870000|2021-05-19 08:44:30|10203.1|10193.1|10203.3|10193.3|10203.3|10193.3|10203|10193|3
1621413880000|2021-05-19 08:44:40|10203|10193|10203|10193|10203.1|10193.1|10203|10193|3
1621413890000|2021-05-19 08:44:50|10203.1|10193.1|10202.9|10192.9|10203.1|10193.1|10202.9|10192.9|3
1621413900000|2021-05-19 08:45:00|10202.8|10192.8|10202.5|10192.5|10202.8|10192.8|10202.5|10192.5|2
1621413910000|2021-05-19 08:45:10|10202.3|10192.3|10201.5|10191.5|10202.3|10192.3|10201.4|10191.4|4
1621413920000|2021-05-19 08:45:20|10201.1|10191.1|10201.1|10191.1|10201.1|10191.1|10201.1|10191.1|1
1621413930000|2021-05-19 08:45:30|10201|10191|10201.1|10191.1|10201.1|10191.1|10201|10191|2
1621413950000|2021-05-19 08:45:50|10201|10191|10197.9|10187.9|10201|10191|10197.1|10187.1|8
1621413960000|2021-05-19 08:46:00|10198|10188|10200|10190|10200|10190|10197.4|10187.4|7
1621413970000|2021-05-19 08:46:10|10199.8|10189.8|10197.8|10187.8|10199.8|10189.8|10197.8|10187.8|5
1621413980000|2021-05-19 08:46:20|10198|10188|10194.4|10184.4|10198|10188|10194.1|10184.1|6
1621413990000|2021-05-19 08:46:30|10194.3|10184.3|10187.6|10177.6|10194.3|10184.3|10187.6|10177.6|18
1621414000000|2021-05-19 08:46:40|10187.4|10177.4|10188.1|10178.1|10189.1|10179.1|10187.4|10177.4|14
1621414010000|2021-05-19 08:46:50|10188.9|10178.9|10189.1|10179.1|10189.1|10179.1|10187.5|10177.5|7
1621414020000|2021-05-19 08:47:00|10187.5|10177.5|10184.8|10174.8|10187.5|10177.5|10184.8|10174.8|11
1621414030000|2021-05-19 08:47:10|10184.6|10174.6|10179.6|10169.6|10184.6|10174.6|10177.9|10167.9|21
1621414040000|2021-05-19 08:47:20|10179.9|10169.9|10172|10162|10180.6|10170.6|10172|10162|17
1621414050000|2021-05-19 08:47:30|10172.5|10162.5|10171.4|10161.4|10174.4|10164.4|10171.4|10161.4|17
1621414060000|2021-05-19 08:47:40|10171.6|10161.6|10160|10150|10173.6|10163.6|10160|10150|20
1621414070000|2021-05-19 08:47:50|10160.1|10150.1|10162.8|10152.8|10165|10155|10159.8|10149.8|17
1621414080000|2021-05-19 08:48:00|10162.3|10152.3|10167.3|10157.3|10167.6|10157.6|10162|10152|16
1621414090000|2021-05-19 08:48:10|10166.8|10156.8|10167|10157|10167.4|10157.4|10163.6|10153.6|19
1621414100000|2021-05-19 08:48:20|10167.3|10157.3|10166.9|10156.9|10167.5|10157.5|10166.6|10156.6|14
1621414110000|2021-05-19 08:48:30|10167.4|10157.4|10168|10158|10168|10158|10166.5|10156.5|7
1621414120000|2021-05-19 08:48:40|10168.3|10158.3|10170.8|10160.8|10171.1|10161.1|10168.3|10158.3|7
1621414130000|2021-05-19 08:48:50|10171|10161|10173.3|10163.3|10173.3|10163.3|10171|10161|10
1621414140000|2021-05-19 08:49:00|10172.9|10162.9|10172.1|10162.1|10172.9|10162.9|10171.9|10161.9|4
1621414150000|2021-05-19 08:49:10|10172.3|10162.3|10173.5|10163.5|10173.5|10163.5|10172.3|10162.3|6
1621414160000|2021-05-19 08:49:20|10174.3|10164.3|10171.9|10161.9|10174.3|10164.3|10171.9|10161.9|8
1621414170000|2021-05-19 08:49:30|10171.8|10161.8|10172|10162|10172.8|10162.8|10171.4|10161.4|7
1621414180000|2021-05-19 08:49:40|10171.8|10161.8|10174.1|10164.1|10174.3|10164.3|10171.1|10161.1|13
1621414190000|2021-05-19 08:49:50|10174|10164|10174.5|10164.5|10174.9|10164.9|10173.5|10163.5|10
1621414200000|2021-05-19 08:50:00|10174.1|10164.1|10176.5|10166.5|10176.8|10166.8|10173|10163|11
1621414210000|2021-05-19 08:50:10|10176.1|10166.1|10176.5|10166.5|10176.5|10166.5|10176|10166|4
1621414220000|2021-05-19 08:50:20|10176|10166|10174.8|10164.8|10176|10166|10174.3|10164.3|3
1621414230000|2021-05-19 08:50:30|10174|10164|10166.1|10156.1|10174|10164|10166.1|10156.1|11
1621414240000|2021-05-19 08:50:40|10165.9|10155.9|10167.5|10157.5|10168.1|10158.1|10165.6|10155.6|5
1621414250000|2021-05-19 08:50:50|10168|10158|10166|10156|10168|10158|10165.9|10155.9|8
1621414260000|2021-05-19 08:51:00|10164.6|10154.6|10166.1|10156.1|10166.6|10156.6|10163.8|10153.8|6
1621414270000|2021-05-19 08:51:10|10166.6|10156.6|10168.8|10158.8|10169.5|10159.5|10166.6|10156.6|7
1621414280000|2021-05-19 08:51:20|10168.5|10158.5|10168.5|10158.5|10168.8|10158.8|10168.5|10158.5|5
1621414290000|2021-05-19 08:51:30|10168.8|10158.8|10174|10164|10174|10164|10168.8|10158.8|5
1621414300000|2021-05-19 08:51:40|10174.5|10164.5|10176.3|10166.3|10176.3|10166.3|10173|10163|16
1621414310000|2021-05-19 08:51:50|10177.1|10167.1|10174.9|10164.9|10177.1|10167.1|10174.9|10164.9|9
1621414320000|2021-05-19 08:52:00|10174.8|10164.8|10174.9|10164.9|10176.3|10166.3|10174.4|10164.4|15
1621414330000|2021-05-19 08:52:10|10174|10164|10175|10165|10175.3|10165.3|10174|10164|9
1621414340000|2021-05-19 08:52:20|10175.5|10165.5|10175.4|10165.4|10176|10166|10175.4|10165.4|6
1621414350000|2021-05-19 08:52:30|10175.6|10165.6|10175.4|10165.4|10176.3|10166.3|10175.4|10165.4|5
1621414360000|2021-05-19 08:52:40|10175.3|10165.3|10174|10164|10175.4|10165.4|10173.4|10163.4|10
1621414370000|2021-05-19 08:52:50|10175|10165|10176.5|10166.5|10176.5|10166.5|10175|10165|8
1621414380000|2021-05-19 08:53:00|10176.4|10166.4|10178|10168|10178|10168|10175.8|10165.8|9
1621414390000|2021-05-19 08:53:10|10177.5|10167.5|10176.6|10166.6|10177.5|10167.5|10175.9|10165.9|9
1621414400000|2021-05-19 08:53:20|10176.8|10166.8|10176.6|10166.6|10176.8|10166.8|10176.6|10166.6|2
1621414410000|2021-05-19 08:53:30|10176.8|10166.8|10177.4|10167.4|10178.3|10168.3|10176.8|10166.8|8
1621414420000|2021-05-19 08:53:40|10177|10167|10177|10167|10178|10168|10176.9|10166.9|8
1621414430000|2021-05-19 08:53:50|10177.1|10167.1|10176.4|10166.4|10177.1|10167.1|10175.9|10165.9|11
1621414440000|2021-05-19 08:54:00|10176.1|10166.1|10179.1|10169.1|10179.1|10169.1|10175.9|10165.9|8
1621414450000|2021-05-19 08:54:10|10178.9|10168.9|10178.9|10168.9|10179.3|10169.3|10178.9|10168.9|4
1621414460000|2021-05-19 08:54:20|10178.3|10168.3|10177.1|10167.1|10178.3|10168.3|10177.1|10167.1|4
1621414470000|2021-05-19 08:54:30|10176.8|10166.8|10176.8|10166.8|10176.8|10166.8|10176.8|10166.8|1
1621414480000|2021-05-19 08:54:40|10176.6|10166.6|10176.8|10166.8|10178.1|10168.1|10176.4|10166.4|6
1621414490000|2021-05-19 08:54:50|10176.9|10166.9|10180|10170|10180|10170|10176.9|10166.9|9
1621414500000|2021-05-19 08:55:00|10179.5|10169.5|10177.8|10167.8|10179.5|10169.5|10177.6|10167.6|10
1621414520000|2021-05-19 08:55:20|10178.3|10168.3|10178.4|10168.4|10178.4|10168.4|10178.3|10168.3|2
1621414530000|2021-05-19 08:55:30|10178.5|10168.5|10177.1|10167.1|10178.5|10168.5|10177.1|10167.1|6
1621414540000|2021-05-19 08:55:40|10176.9|10166.9|10181|10171|10181.9|10171.9|10176.1|10166.1|15
1621414550000|2021-05-19 08:55:50|10180.8|10170.8|10182.4|10172.4|10182.4|10172.4|10180.4|10170.4|11
1621414560000|2021-05-19 08:56:00|10182.9|10172.9|10182.4|10172.4|10182.9|10172.9|10182.3|10172.3|10
1621414570000|2021-05-19 08:56:10|10182.9|10172.9|10181.8|10171.8|10182.9|10172.9|10181.8|10171.8|10
1621414580000|2021-05-19 08:56:20|10181.4|10171.4|10186.5|10176.5|10186.8|10176.8|10180.8|10170.8|8
1621414590000|2021-05-19 08:56:30|10186|10176|10187.6|10177.6|10187.6|10177.6|10184.9|10174.9|10
1621414600000|2021-05-19 08:56:40|10187.8|10177.8|10188.9|10178.9|10189|10179|10187.1|10177.1|6
1621414610000|2021-05-19 08:56:50|10188.6|10178.6|10191.8|10181.8|10191.8|10181.8|10188.6|10178.6|6
1621414620000|2021-05-19 08:57:00|10191.5|10181.5|10191.6|10181.6|10191.6|10181.6|10191.5|10181.5|2
1621414630000|2021-05-19 08:57:10|10191.5|10181.5|10189|10179|10191.5|10181.5|10188.9|10178.9|7
1621414640000|2021-05-19 08:57:20|10190|10180|10195.9|10185.9|10196.9|10186.9|10189.9|10179.9|14
1621414650000|2021-05-19 08:57:30|10196|10186|10194.4|10184.4|10197.8|10187.8|10194.1|10184.1|7
1621414660000|2021-05-19 08:57:40|10194.3|10184.3|10194.4|10184.4|10195.4|10185.4|10192.5|10182.5|15
1621414670000|2021-05-19 08:57:50|10194.8|10184.8|10195.9|10185.9|10195.9|10185.9|10194.8|10184.8|7
1621414680000|2021-05-19 08:58:00|10196.1|10186.1|10196.4|10186.4|10197|10187|10196.1|10186.1|4
1621414690000|2021-05-19 08:58:10|10196.1|10186.1|10196.4|10186.4|10196.4|10186.4|10194.9|10184.9|6
1621414700000|2021-05-19 08:58:20|10196.5|10186.5|10196.8|10186.8|10196.8|10186.8|10196.5|10186.5|2
1621414710000|2021-05-19 08:58:30|10196.3|10186.3|10196.8|10186.8|10196.8|10186.8|10196|10186|5
1621414720000|2021-05-19 08:58:40|10197|10187|10196.8|10186.8|10198.3|10188.3|10196.8|10186.8|6
1621414730000|2021-05-19 08:58:50|10196.6|10186.6|10196.8|10186.8|10196.8|10186.8|10196.4|10186.4|4
1621414740000|2021-05-19 08:59:00|10196.9|10186.9|10197|10187|10197|10187|10196.9|10186.9|2
1621414770000|2021-05-19 08:59:30|10196.8|10186.8|10196.8|10186.8|10197|10187|10196.6|10186.6|5
1621414780000|2021-05-19 08:59:40|10197|10187|10196.8|10186.8|10197|10187|10196.5|10186.5|4
1621414790000|2021-05-19 08:59:50|10197|10187|10198.4|10188.4|10198.4|10188.4|10197|10187|3
1621414800000|2021-05-19 09:00:00|10198.3|10188.3|10196.3|10186.3|10198.3|10188.3|10196.3|10186.3|7
1621414810000|2021-05-19 09:00:10|10196|10186|10194.6|10184.6|10196|10186|10194.6|10184.6|2
1621414820000|2021-05-19 09:00:20|10194.5|10184.5|10193.5|10183.5|10194.5|10184.5|10193.1|10183.1|4
1621414830000|2021-05-19 09:00:30|10193.4|10183.4|10192.3|10182.3|10193.4|10183.4|10192.1|10182.1|11
1621414840000|2021-05-19 09:00:40|10191.6|10181.6|10189.1|10179.1|10191.6|10181.6|10189|10179|8
1621414850000|2021-05-19 09:00:50|10189.3|10179.3|10189.8|10179.8|10189.8|10179.8|10189.3|10179.3|2
1621414860000|2021-05-19 09:01:00|10190.1|10180.1|10193.6|10183.6|10195|10185|10190.1|10180.1|11
1621414870000|2021-05-19 09:01:10|10193.8|10183.8|10194.6|10184.6|10194.6|10184.6|10193.8|10183.8|10
1621414880000|2021-05-19 09:01:20|10194.9|10184.9|10196.3|10186.3|10196.3|10186.3|10194.5|10184.5|6
1621414890000|2021-05-19 09:01:30|10194.9|10184.9|10196.3|10186.3|10196.3|10186.3|10194.9|10184.9|4
1621414900000|2021-05-19 09:01:40|10197.3|10187.3|10196.9|10186.9|10197.6|10187.6|10196.9|10186.9|7
1621414910000|2021-05-19 09:01:50|10197|10187|10197.3|10187.3|10197.6|10187.6|10197|10187|4
1621414920000|2021-05-19 09:02:00|10197.5|10187.5|10197.8|10187.8|10197.8|10187.8|10197.5|10187.5|2
1621414930000|2021-05-19 09:02:10|10198.9|10188.9|10198.6|10188.6|10200|10190|10198.5|10188.5|14
1621414940000|2021-05-19 09:02:20|10198.5|10188.5|10199|10189|10199|10189|10197.6|10187.6|10
1621414950000|2021-05-19 09:02:30|10198.5|10188.5|10200.1|10190.1|10200.1|10190.1|10198.5|10188.5|7
1621414960000|2021-05-19 09:02:40|10200|10190|10200.1|10190.1|10200.1|10190.1|10200|10190|4
1621414970000|2021-05-19 09:02:50|10200.4|10190.4|10201.4|10191.4|10201.4|10191.4|10200.4|10190.4|2
1621414980000|2021-05-19 09:03:00|10201.5|10191.5|10200.6|10190.6|10201.5|10191.5|10200.6|10190.6|9
1621414990000|2021-05-19 09:03:10|10200.8|10190.8|10201.4|10191.4|10202.5|10192.5|10198.3|10188.3|13
1621415000000|2021-05-19 09:03:20|10201.5|10191.5|10201.9|10191.9|10202.5|10192.5|10201.5|10191.5|7
1621415010000|2021-05-19 09:03:30|10202.1|10192.1|10202.1|10192.1|10202.4|10192.4|10199.9|10189.9|12
1621415020000|2021-05-19 09:03:40|10202.3|10192.3|10202.5|10192.5|10203.1|10193.1|10202.3|10192.3|8
1621415030000|2021-05-19 09:03:50|10202.8|10192.8|10203.3|10193.3|10203.3|10193.3|10202.8|10192.8|2
1621415040000|2021-05-19 09:04:00|10203.1|10193.1|10201.6|10191.6|10203.1|10193.1|10201.6|10191.6|4
1621415050000|2021-05-19 09:04:10|10201.9|10191.9|10203|10193|10203|10193|10201.9|10191.9|4
1621415060000|2021-05-19 09:04:20|10203.3|10193.3|10202.5|10192.5|10203.3|10193.3|10202.4|10192.4|6
1621415070000|2021-05-19 09:04:30|10202.8|10192.8|10202.5|10192.5|10202.8|10192.8|10202.5|10192.5|4
1621415080000|2021-05-19 09:04:40|10202.9|10192.9|10203.5|10193.5|10203.8|10193.8|10202.9|10192.9|5
1621415090000|2021-05-19 09:04:50|10203.3|10193.3|10206|10196|10206|10196|10202.5|10192.5|10
1621415100000|2021-05-19 09:05:00|10205.9|10195.9|10203.4|10193.4|10206|10196|10203|10193|12
1621415110000|2021-05-19 09:05:10|10203.5|10193.5|10204.8|10194.8|10204.8|10194.8|10203.5|10193.5|3
1621415120000|2021-05-19 09:05:20|10204.9|10194.9|10206.6|10196.6|10206.8|10196.8|10204.9|10194.9|7
1621415130000|2021-05-19 09:05:30|10207|10197|10208.4|10198.4|10208.4|10198.4|10206.8|10196.8|9
1621415140000|2021-05-19 09:05:40|10208.5|10198.5|10208.4|10198.4|10209.3|10199.3|10208|10198|6
1621415150000|2021-05-19 09:05:50|10208.3|10198.3|10209|10199|10209.1|10199.1|10208.3|10198.3|6
1621415160000|2021-05-19 09:06:00|10208.9|10198.9|10211.1|10201.1|10211.1|10201.1|10208.4|10198.4|11
1621415170000|2021-05-19 09:06:10|10211.3|10201.3|10212.8|10202.8|10213.8|10203.8|10211.3|10201.3|4
1621415180000|2021-05-19 09:06:20|10212.4|10202.4|10210.5|10200.5|10212.4|10202.4|10210.5|10200.5|4
1621415190000|2021-05-19 09:06:30|10210|10200|10208.1|10198.1|10210|10200|10208.1|10198.1|2
1621415200000|2021-05-19 09:06:40|10207.9|10197.9|10208.3|10198.3|10208.3|10198.3|10207.9|10197.9|3
1621415210000|2021-05-19 09:06:50|10209.1|10199.1|10209.1|10199.1|10209.6|10199.6|10208.8|10198.8|13
1621415220000|2021-05-19 09:07:00|10209.4|10199.4|10209|10199|10210.1|10200.1|10209|10199|12
1621415230000|2021-05-19 09:07:10|10209.4|10199.4|10210.1|10200.1|10210.4|10200.4|10209.1|10199.1|7
1621415240000|2021-05-19 09:07:20|10209.6|10199.6|10213|10203|10213|10203|10209.5|10199.5|5
1621415250000|2021-05-19 09:07:30|10212.9|10202.9|10211.9|10201.9|10212.9|10202.9|10211.6|10201.6|10
1621415260000|2021-05-19 09:07:40|10212.1|10202.1|10211.3|10201.3|10213.1|10203.1|10211.3|10201.3|8
1621415270000|2021-05-19 09:07:50|10211.1|10201.1|10211.1|10201.1|10211.1|10201.1|10211.1|10201.1|1
1621415280000|2021-05-19 09:08:00|10212.1|10202.1|10213.1|10203.1|10213.1|10203.1|10212.1|10202.1|5
1621415290000|2021-05-19 09:08:10|10213|10203|10212.6|10202.6|10213|10203|10212.6|10202.6|2
1621415300000|2021-05-19 09:08:20|10212.8|10202.8|10213.1|10203.1|10213.3|10203.3|10212.8|10202.8|4
1621415310000|2021-05-19 09:08:30|10213.3|10203.3|10212|10202|10213.3|10203.3|10211.9|10201.9|5
1621415320000|2021-05-19 09:08:40|10211.8|10201.8|10212.6|10202.6|10212.6|10202.6|10211.4|10201.4|10
1621415330000|2021-05-19 09:08:50|10212.1|10202.1|10212.6|10202.6|10212.6|10202.6|10212|10202|5
1621415340000|2021-05-19 09:09:00|10212.4|10202.4|10212.6|10202.6|10212.6|10202.6|10211.3|10201.3|8
1621415350000|2021-05-19 09:09:10|10213|10203|10212.9|10202.9|10213.1|10203.1|10212.8|10202.8|9
1621415360000|2021-05-19 09:09:20|10213|10203|10213.1|10203.1|10213.1|10203.1|10212.9|10202.9|4
1621415370000|2021-05-19 09:09:30|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|1
1621415380000|2021-05-19 09:09:40|10212.8|10202.8|10212.9|10202.9|10213.1|10203.1|10212.8|10202.8|4
1621415390000|2021-05-19 09:09:50|10212.8|10202.8|10212.8|10202.8|10212.9|10202.9|10212.8|10202.8|3
1621415400000|2021-05-19 09:10:00|10212.9|10202.9|10213.8|10203.8|10213.8|10203.8|10212.9|10202.9|3
1621415410000|2021-05-19 09:10:10|10214.8|10204.8|10215.9|10205.9|10215.9|10205.9|10214.8|10204.8|2
1621415420000|2021-05-19 09:10:20|10215.1|10205.1|10214.1|10204.1|10215.1|10205.1|10214|10204|4
1621415430000|2021-05-19 09:10:30|10214|10204|10212.9|10202.9|10214|10204|10212.9|10202.9|4
1621415440000|2021-05-19 09:10:40|10212.5|10202.5|10212.9|10202.9|10213|10203|10212.4|10202.4|7
1621415450000|2021-05-19 09:10:50|10213|10203|10212|10202|10213.1|10203.1|10212|10202|4
1621415460000|2021-05-19 09:11:00|10211.8|10201.8|10212|10202|10212|10202|10211.8|10201.8|2
1621415470000|2021-05-19 09:11:10|10211.4|10201.4|10212.9|10202.9|10213.3|10203.3|10211.4|10201.4|4
1621415480000|2021-05-19 09:11:20|10213.1|10203.1|10213.6|10203.6|10213.6|10203.6|10213.1|10203.1|2
1621415490000|2021-05-19 09:11:30|10213.5|10203.5|10212|10202|10213.5|10203.5|10212|10202|4
1621415510000|2021-05-19 09:11:50|10212.1|10202.1|10212.1|10202.1|10213|10203|10212.1|10202.1|4
1621415520000|2021-05-19 09:12:00|10211.6|10201.6|10211.8|10201.8|10211.9|10201.9|10211.5|10201.5|5
1621415530000|2021-05-19 09:12:10|10211.9|10201.9|10212.5|10202.5|10212.5|10202.5|10211.9|10201.9|2
1621415540000|2021-05-19 09:12:20|10212.1|10202.1|10211.4|10201.4|10212.1|10202.1|10211.4|10201.4|4
1621415550000|2021-05-19 09:12:30|10211.3|10201.3|10210.9|10200.9|10211.3|10201.3|10210.9|10200.9|3
1621415560000|2021-05-19 09:12:40|10210|10200|10210|10200|10210|10200|10210|10200|1
1621415580000|2021-05-19 09:13:00|10210.4|10200.4|10211.6|10201.6|10211.6|10201.6|10210.4|10200.4|3
1621415590000|2021-05-19 09:13:10|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|10211|10201|4
1621415600000|2021-05-19 09:13:20|10211.6|10201.6|10211.6|10201.6|10211.9|10201.9|10211.6|10201.6|3
1621415610000|2021-05-19 09:13:30|10211.9|10201.9|10211.9|10201.9|10211.9|10201.9|10211.8|10201.8|5
1621415620000|2021-05-19 09:13:40|10212.6|10202.6|10212.8|10202.8|10212.8|10202.8|10212.5|10202.5|3
1621415630000|2021-05-19 09:13:50|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|1
1621415640000|2021-05-19 09:14:00|10212.1|10202.1|10212|10202|10212.1|10202.1|10212|10202|2
1621415650000|2021-05-19 09:14:10|10211.8|10201.8|10211.5|10201.5|10211.8|10201.8|10211.5|10201.5|2
1621415660000|2021-05-19 09:14:20|10211.4|10201.4|10211.5|10201.5|10211.5|10201.5|10211.4|10201.4|2
1621415670000|2021-05-19 09:14:30|10211|10201|10211|10201|10211|10201|10211|10201|1
1621415680000|2021-05-19 09:14:40|10210.9|10200.9|10210.9|10200.9|10210.9|10200.9|10210.9|10200.9|1
1621415690000|2021-05-19 09:14:50|10208.1|10198.1|10208|10198|10208.6|10198.6|10208|10198|3
1621415700000|2021-05-19 09:15:00|10207.4|10197.4|10207.4|10197.4|10207.4|10197.4|10207.4|10197.4|1
1621415710000|2021-05-19 09:15:10|10207.1|10197.1|10206.6|10196.6|10207.1|10197.1|10206.6|10196.6|3
1621415720000|2021-05-19 09:15:20|10205.8|10195.8|10203.9|10193.9|10205.8|10195.8|10203.9|10193.9|4
1621415730000|2021-05-19 09:15:30|10203.3|10193.3|10204.6|10194.6|10204.6|10194.6|10203.3|10193.3|6
1621415740000|2021-05-19 09:15:40|10204.8|10194.8|10205.6|10195.6|10205.6|10195.6|10204.8|10194.8|2
1621415750000|2021-05-19 09:15:50|10205.5|10195.5|10208.1|10198.1|10208.1|10198.1|10205.3|10195.3|11
1621415760000|2021-05-19 09:16:00|10208.6|10198.6|10208.6|10198.6|10208.6|10198.6|10208.6|10198.6|1
1621415780000|2021-05-19 09:16:20|10208.1|10198.1|10211.6|10201.6|10211.6|10201.6|10208.1|10198.1|5
1621415790000|2021-05-19 09:16:30|10211.5|10201.5|10210.9|10200.9|10211.5|10201.5|10210.9|10200.9|2
1621415800000|2021-05-19 09:16:40|10210.8|10200.8|10211|10201|10211.6|10201.6|10210.8|10200.8|5
1621415810000|2021-05-19 09:16:50|10210.9|10200.9|10210.9|10200.9|10210.9|10200.9|10210.9|10200.9|1
1621415820000|2021-05-19 09:17:00|10210.8|10200.8|10210.3|10200.3|10210.8|10200.8|10209.8|10199.8|6
1621415830000|2021-05-19 09:17:10|10210.4|10200.4|10209.9|10199.9|10210.4|10200.4|10209.3|10199.3|7
1621415840000|2021-05-19 09:17:20|10210.3|10200.3|10212|10202|10212|10202|10210.3|10200.3|4
1621415850000|2021-05-19 09:17:30|10212.3|10202.3|10215.1|10205.1|10215.1|10205.1|10212.3|10202.3|6
1621415860000|2021-05-19 09:17:40|10214.9|10204.9|10216.5|10206.5|10217.9|10207.9|10214.9|10204.9|10
1621415870000|2021-05-19 09:17:50|10216.3|10206.3|10216.9|10206.9|10217.4|10207.4|10216.3|10206.3|9
1621415880000|2021-05-19 09:18:00|10217.5|10207.5|10217.9|10207.9|10218.4|10208.4|10216.9|10206.9|8
1621415890000|2021-05-19 09:18:10|10217.4|10207.4|10222.1|10212.1|10223.5|10213.5|10217|10207|10
1621415900000|2021-05-19 09:18:20|10221.6|10211.6|10220.6|10210.6|10221.6|10211.6|10220.5|10210.5|7
1621415910000|2021-05-19 09:18:30|10220.8|10210.8|10221.6|10211.6|10222.8|10212.8|10220.8|10210.8|6
1621415920000|2021-05-19 09:18:40|10221.5|10211.5|10221.8|10211.8|10223.6|10213.6|10221.4|10211.4|10
1621415930000|2021-05-19 09:18:50|10221.4|10211.4|10222|10212|10222.6|10212.6|10221.4|10211.4|7
1621415940000|2021-05-19 09:19:00|10222.5|10212.5|10221.5|10211.5|10222.5|10212.5|10220.3|10210.3|7
1621415950000|2021-05-19 09:19:10|10221.4|10211.4|10219.6|10209.6|10221.4|10211.4|10219.5|10209.5|7
1621415960000|2021-05-19 09:19:20|10219.5|10209.5|10222.8|10212.8|10222.8|10212.8|10219.1|10209.1|11
1621415970000|2021-05-19 09:19:30|10222.6|10212.6|10222.6|10212.6|10223.4|10213.4|10222.6|10212.6|6
1621415980000|2021-05-19 09:19:40|10222.8|10212.8|10224.9|10214.9|10225.3|10215.3|10222.8|10212.8|8
1621415990000|2021-05-19 09:19:50|10225.3|10215.3|10226.9|10216.9|10227.1|10217.1|10224.9|10214.9|8
1621416000000|2021-05-19 09:20:00|10226.6|10216.6|10224.5|10214.5|10226.6|10216.6|10224.3|10214.3|5
1621416010000|2021-05-19 09:20:10|10224.3|10214.3|10222|10212|10224.3|10214.3|10221.9|10211.9|9
1621416020000|2021-05-19 09:20:20|10222.4|10212.4|10219.4|10209.4|10222.4|10212.4|10219.4|10209.4|8
1621416030000|2021-05-19 09:20:30|10219.1|10209.1|10218.3|10208.3|10219.1|10209.1|10218.1|10208.1|4
1621416040000|2021-05-19 09:20:40|10218.5|10208.5|10220.3|10210.3|10220.5|10210.5|10218.5|10208.5|9
1621416050000|2021-05-19 09:20:50|10220.1|10210.1|10220.9|10210.9|10220.9|10210.9|10220.1|10210.1|2
1621416060000|2021-05-19 09:21:00|10221.3|10211.3|10222.6|10212.6|10223.5|10213.5|10220.8|10210.8|15
1621416070000|2021-05-19 09:21:10|10222.5|10212.5|10220.9|10210.9|10222.5|10212.5|10220.9|10210.9|5
1621416080000|2021-05-19 09:21:20|10221|10211|10222.5|10212.5|10222.6|10212.6|10221|10211|5
1621416090000|2021-05-19 09:21:30|10221.9|10211.9|10222.4|10212.4|10222.9|10212.9|10221.9|10211.9|4
1621416100000|2021-05-19 09:21:40|10222.3|10212.3|10222.4|10212.4|10222.4|10212.4|10222|10212|4
1621416110000|2021-05-19 09:21:50|10223|10213|10222.4|10212.4|10223|10213|10222.4|10212.4|3
1621416120000|2021-05-19 09:22:00|10222.8|10212.8|10223.5|10213.5|10223.5|10213.5|10222.8|10212.8|6
1621416130000|2021-05-19 09:22:10|10223.3|10213.3|10223.3|10213.3|10223.5|10213.5|10222.8|10212.8|7
1621416140000|2021-05-19 09:22:20|10223.5|10213.5|10224|10214|10224|10214|10223.5|10213.5|2
1621416150000|2021-05-19 09:22:30|10223.6|10213.6|10222.6|10212.6|10223.6|10213.6|10222.6|10212.6|4
1621416160000|2021-05-19 09:22:40|10222.9|10212.9|10225.9|10215.9|10226|10216|10222.9|10212.9|3
1621416170000|2021-05-19 09:22:50|10226.1|10216.1|10227|10217|10227|10217|10226.1|10216.1|3
1621416180000|2021-05-19 09:23:00|10226.6|10216.6|10225.9|10215.9|10227.1|10217.1|10225.8|10215.8|9
1621416190000|2021-05-19 09:23:10|10225|10215|10224.9|10214.9|10225.9|10215.9|10224.8|10214.8|6
1621416200000|2021-05-19 09:23:20|10226.4|10216.4|10221.5|10211.5|10226.4|10216.4|10221.5|10211.5|12
1621416210000|2021-05-19 09:23:30|10221.1|10211.1|10221|10211|10221.1|10211.1|10221|10211|2
1621416220000|2021-05-19 09:23:40|10220.4|10210.4|10219.8|10209.8|10221.1|10211.1|10219.8|10209.8|6
1621416230000|2021-05-19 09:23:50|10219.9|10209.9|10218.9|10208.9|10219.9|10209.9|10218.5|10208.5|4
1621416240000|2021-05-19 09:24:00|10218.4|10208.4|10218|10208|10218.4|10208.4|10218|10208|3
1621416250000|2021-05-19 09:24:10|10217.9|10207.9|10218.5|10208.5|10218.5|10208.5|10217.5|10207.5|4
1621416260000|2021-05-19 09:24:20|10218|10208|10218.1|10208.1|10218.4|10208.4|10218|10208|5
1621416270000|2021-05-19 09:24:30|10217.9|10207.9|10216.3|10206.3|10217.9|10207.9|10216.3|10206.3|4
1621416280000|2021-05-19 09:24:40|10216.1|10206.1|10213.8|10203.8|10216.1|10206.1|10213.8|10203.8|8
1621416290000|2021-05-19 09:24:50|10213.6|10203.6|10212.8|10202.8|10213.6|10203.6|10212.8|10202.8|7
1621416300000|2021-05-19 09:25:00|10211.8|10201.8|10213.8|10203.8|10213.8|10203.8|10211.8|10201.8|11
1621416310000|2021-05-19 09:25:10|10213.9|10203.9|10214.3|10204.3|10214.3|10204.3|10213.9|10203.9|3
1621416320000|2021-05-19 09:25:20|10214.5|10204.5|10214.4|10204.4|10214.5|10204.5|10214.4|10204.4|2
1621416330000|2021-05-19 09:25:30|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|1
1621416340000|2021-05-19 09:25:40|10215.1|10205.1|10217.4|10207.4|10218.3|10208.3|10215.1|10205.1|11
1621416350000|2021-05-19 09:25:50|10217.3|10207.3|10218|10208|10218|10208|10217.3|10207.3|3
1621416360000|2021-05-19 09:26:00|10218.1|10208.1|10217.3|10207.3|10218.1|10208.1|10217.3|10207.3|5
1621416370000|2021-05-19 09:26:10|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1621416380000|2021-05-19 09:26:20|10217.8|10207.8|10219.4|10209.4|10219.4|10209.4|10217.8|10207.8|3
1621416390000|2021-05-19 09:26:30|10219.9|10209.9|10220.1|10210.1|10220.8|10210.8|10219.9|10209.9|5
1621416410000|2021-05-19 09:26:50|10219|10209|10217.4|10207.4|10220.3|10210.3|10217.4|10207.4|7
1621416420000|2021-05-19 09:27:00|10217.1|10207.1|10215.4|10205.4|10217.1|10207.1|10214.8|10204.8|13
1621416430000|2021-05-19 09:27:10|10215.3|10205.3|10217.1|10207.1|10217.4|10207.4|10215.3|10205.3|7
1621416450000|2021-05-19 09:27:30|10216.9|10206.9|10217.6|10207.6|10217.6|10207.6|10216|10206|8
1621416460000|2021-05-19 09:27:40|10217.5|10207.5|10217.3|10207.3|10217.5|10207.5|10217.3|10207.3|2
1621416470000|2021-05-19 09:27:50|10217.1|10207.1|10212.9|10202.9|10217.1|10207.1|10212.9|10202.9|7
1621416480000|2021-05-19 09:28:00|10212.8|10202.8|10212.9|10202.9|10212.9|10202.9|10211.4|10201.4|10
1621416490000|2021-05-19 09:28:10|10213.1|10203.1|10213|10203|10213.9|10203.9|10213|10203|7
1621416500000|2021-05-19 09:28:20|10213.4|10203.4|10213.8|10203.8|10214.4|10204.4|10213.4|10203.4|4
1621416510000|2021-05-19 09:28:30|10213.3|10203.3|10212.9|10202.9|10214|10204|10212.4|10202.4|10
1621416520000|2021-05-19 09:28:40|10214|10204|10211.3|10201.3|10214|10204|10211.3|10201.3|10
1621416530000|2021-05-19 09:28:50|10211.1|10201.1|10206.3|10196.3|10211.6|10201.6|10206.3|10196.3|13
1621416540000|2021-05-19 09:29:00|10207.1|10197.1|10204.4|10194.4|10207.4|10197.4|10203.5|10193.5|9
1621416550000|2021-05-19 09:29:10|10204.9|10194.9|10209.1|10199.1|10209.1|10199.1|10204.9|10194.9|9
1621416560000|2021-05-19 09:29:20|10209.5|10199.5|10210.6|10200.6|10210.9|10200.9|10209.5|10199.5|7
1621416570000|2021-05-19 09:29:30|10210.8|10200.8|10211.4|10201.4|10211.4|10201.4|10210.8|10200.8|3
1621416580000|2021-05-19 09:29:40|10209.6|10199.6|10209.4|10199.4|10209.6|10199.6|10209.4|10199.4|2
1621416590000|2021-05-19 09:29:50|10208.9|10198.9|10209.9|10199.9|10209.9|10199.9|10207.3|10197.3|8
1621416600000|2021-05-19 09:30:00|10210.5|10200.5|10210.5|10200.5|10211.3|10201.3|10209.4|10199.4|15
1621416610000|2021-05-19 09:30:10|10210.6|10200.6|10211|10201|10211.1|10201.1|10210.1|10200.1|8
1621416620000|2021-05-19 09:30:20|10211.1|10201.1|10211.1|10201.1|10213.1|10203.1|10211|10201|6
1621416630000|2021-05-19 09:30:30|10211.3|10201.3|10211.3|10201.3|10211.8|10201.8|10211.3|10201.3|8
1621416640000|2021-05-19 09:30:40|10211|10201|10209.9|10199.9|10211|10201|10209.8|10199.8|4
1621416650000|2021-05-19 09:30:50|10209.8|10199.8|10207.9|10197.9|10209.8|10199.8|10206.4|10196.4|8
1621416660000|2021-05-19 09:31:00|10208.1|10198.1|10208.1|10198.1|10210.6|10200.6|10207.6|10197.6|13
1621416670000|2021-05-19 09:31:10|10208.4|10198.4|10210.4|10200.4|10210.4|10200.4|10208.4|10198.4|7
1621416680000|2021-05-19 09:31:20|10210.3|10200.3|10208.5|10198.5|10210.3|10200.3|10208.1|10198.1|7
1621416690000|2021-05-19 09:31:30|10208|10198|10207.6|10197.6|10208.4|10198.4|10207.6|10197.6|5
1621416700000|2021-05-19 09:31:40|10207.8|10197.8|10207.8|10197.8|10207.8|10197.8|10207.8|10197.8|1
1621416710000|2021-05-19 09:31:50|10207.9|10197.9|10208.9|10198.9|10208.9|10198.9|10207.9|10197.9|5
1621416720000|2021-05-19 09:32:00|10209.3|10199.3|10207.8|10197.8|10209.6|10199.6|10207.6|10197.6|7
1621416730000|2021-05-19 09:32:10|10207.3|10197.3|10206.1|10196.1|10207.8|10197.8|10205|10195|14
1621416740000|2021-05-19 09:32:20|10206|10196|10204.1|10194.1|10206.3|10196.3|10203.6|10193.6|8
1621416750000|2021-05-19 09:32:30|10200.5|10190.5|10203.9|10193.9|10203.9|10193.9|10200.4|10190.4|8
1621416760000|2021-05-19 09:32:40|10204.4|10194.4|10203.8|10193.8|10204.9|10194.9|10203.8|10193.8|5
1621416770000|2021-05-19 09:32:50|10204.3|10194.3|10204.9|10194.9|10205.4|10195.4|10204.3|10194.3|4
1621416780000|2021-05-19 09:33:00|10204.8|10194.8|10205.9|10195.9|10206.5|10196.5|10204.8|10194.8|4
1621416790000|2021-05-19 09:33:10|10206.1|10196.1|10198.8|10188.8|10206.1|10196.1|10198.8|10188.8|14
1621416800000|2021-05-19 09:33:20|10199|10189|10199.8|10189.8|10200.1|10190.1|10197.9|10187.9|10
1621416810000|2021-05-19 09:33:30|10200|10190|10200.4|10190.4|10201|10191|10200|10190|5
1621416820000|2021-05-19 09:33:40|10200|10190|10197.5|10187.5|10200|10190|10197.5|10187.5|4
1621416830000|2021-05-19 09:33:50|10197.1|10187.1|10198.4|10188.4|10198.9|10188.9|10197.1|10187.1|7
1621416840000|2021-05-19 09:34:00|10199.1|10189.1|10198.8|10188.8|10199.1|10189.1|10198.8|10188.8|4
1621416850000|2021-05-19 09:34:10|10198.9|10188.9|10200.9|10190.9|10201|10191|10198.9|10188.9|4
1621416870000|2021-05-19 09:34:30|10200.6|10190.6|10200.9|10190.9|10200.9|10190.9|10200.6|10190.6|2
1621416880000|2021-05-19 09:34:40|10201|10191|10203.3|10193.3|10203.9|10193.9|10201|10191|7
1621416890000|2021-05-19 09:34:50|10203.1|10193.1|10203.1|10193.1|10203.1|10193.1|10203.1|10193.1|1
1621416900000|2021-05-19 09:35:00|10203|10193|10202.6|10192.6|10203|10193|10202.6|10192.6|2
1621416910000|2021-05-19 09:35:10|10201.9|10191.9|10199.9|10189.9|10202.6|10192.6|10199.9|10189.9|3
1621416920000|2021-05-19 09:35:20|10200.6|10190.6|10204.4|10194.4|10204.4|10194.4|10200.6|10190.6|6
1621416930000|2021-05-19 09:35:30|10204.5|10194.5|10204|10194|10204.5|10194.5|10203.6|10193.6|9
1621416940000|2021-05-19 09:35:40|10204.4|10194.4|10205.6|10195.6|10205.6|10195.6|10204.3|10194.3|7
1621416950000|2021-05-19 09:35:50|10205.9|10195.9|10206.1|10196.1|10206.1|10196.1|10205.9|10195.9|2
1621416960000|2021-05-19 09:36:00|10205.8|10195.8|10205.8|10195.8|10205.9|10195.9|10205.8|10195.8|3
1621416970000|2021-05-19 09:36:10|10205.9|10195.9|10205.8|10195.8|10206.1|10196.1|10205.8|10195.8|4
1621416980000|2021-05-19 09:36:20|10204.5|10194.5|10204.1|10194.1|10204.5|10194.5|10204.1|10194.1|2
1621416990000|2021-05-19 09:36:30|10204|10194|10202.1|10192.1|10204|10194|10202.1|10192.1|5
1621417000000|2021-05-19 09:36:40|10202.3|10192.3|10202.5|10192.5|10202.5|10192.5|10202.3|10192.3|2
1621417010000|2021-05-19 09:36:50|10202.6|10192.6|10203.3|10193.3|10203.3|10193.3|10202.6|10192.6|5
1621417020000|2021-05-19 09:37:00|10203.1|10193.1|10203.1|10193.1|10203.3|10193.3|10203.1|10193.1|3
1621417030000|2021-05-19 09:37:10|10203.3|10193.3|10203.8|10193.8|10203.8|10193.8|10203.3|10193.3|3
1621417040000|2021-05-19 09:37:20|10204.5|10194.5|10203.3|10193.3|10206.3|10196.3|10203.3|10193.3|6
1621417080000|2021-05-19 09:38:00|10203.6|10193.6|10203.6|10193.6|10203.6|10193.6|10203.6|10193.6|1
1621417130000|2021-05-19 09:38:50|10203.8|10193.8|10205.8|10195.8|10206.5|10196.5|10203.8|10193.8|11
1621417140000|2021-05-19 09:39:00|10206.1|10196.1|10205|10195|10206.1|10196.1|10205|10195|5
1621417150000|2021-05-19 09:39:10|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|1
1621417160000|2021-05-19 09:39:20|10205.4|10195.4|10205|10195|10205.6|10195.6|10205|10195|3
1621417170000|2021-05-19 09:39:30|10205.5|10195.5|10205.5|10195.5|10206|10196|10205|10195|8
1621417180000|2021-05-19 09:39:40|10206|10196|10205.8|10195.8|10206|10196|10205.8|10195.8|2
1621417190000|2021-05-19 09:39:50|10206|10196|10206|10196|10206|10196|10205.8|10195.8|3
1621417200000|2021-05-19 09:40:00|10206.6|10196.6|10209.1|10199.1|10209.1|10199.1|10206.6|10196.6|4
1621417210000|2021-05-19 09:40:10|10209.9|10199.9|10210.4|10200.4|10210.4|10200.4|10209.1|10199.1|4
1621417220000|2021-05-19 09:40:20|10211|10201|10210.4|10200.4|10211|10201|10210.4|10200.4|4
1621417230000|2021-05-19 09:40:30|10210.3|10200.3|10208.5|10198.5|10210.3|10200.3|10208.1|10198.1|6
1621417250000|2021-05-19 09:40:50|10207.8|10197.8|10209.5|10199.5|10209.5|10199.5|10207.8|10197.8|6
1621417260000|2021-05-19 09:41:00|10210.9|10200.9|10211.3|10201.3|10212.1|10202.1|10210.9|10200.9|4
1621417270000|2021-05-19 09:41:10|10211.1|10201.1|10209.8|10199.8|10211.1|10201.1|10209.8|10199.8|4
1621417280000|2021-05-19 09:41:20|10209.5|10199.5|10209.1|10199.1|10209.5|10199.5|10208.8|10198.8|4
1621417290000|2021-05-19 09:41:30|10209.9|10199.9|10210.6|10200.6|10210.6|10200.6|10209.8|10199.8|4
1621417300000|2021-05-19 09:41:40|10210.3|10200.3|10208.3|10198.3|10210.3|10200.3|10208.3|10198.3|6
1621417310000|2021-05-19 09:41:50|10208.1|10198.1|10206.1|10196.1|10208.1|10198.1|10206.1|10196.1|4
1621417330000|2021-05-19 09:42:10|10205.9|10195.9|10204.8|10194.8|10205.9|10195.9|10204.8|10194.8|5
1621417340000|2021-05-19 09:42:20|10204.5|10194.5|10204.5|10194.5|10204.5|10194.5|10204.5|10194.5|1
1621417350000|2021-05-19 09:42:30|10205|10195|10205.6|10195.6|10205.6|10195.6|10204.6|10194.6|8
1621417360000|2021-05-19 09:42:40|10205.5|10195.5|10205|10195|10205.5|10195.5|10205|10195|4
1621417370000|2021-05-19 09:42:50|10204.8|10194.8|10204.9|10194.9|10205.1|10195.1|10204.8|10194.8|5
1621417380000|2021-05-19 09:43:00|10205|10195|10205.4|10195.4|10205.4|10195.4|10205|10195|3
1621417390000|2021-05-19 09:43:10|10206|10196|10205.3|10195.3|10206|10196|10205.3|10195.3|3
1621417400000|2021-05-19 09:43:20|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|1
1621417410000|2021-05-19 09:43:30|10204.8|10194.8|10205.6|10195.6|10205.6|10195.6|10204.8|10194.8|3
1621417420000|2021-05-19 09:43:40|10205.5|10195.5|10205.9|10195.9|10206.1|10196.1|10205.5|10195.5|4
1621417430000|2021-05-19 09:43:50|10206.1|10196.1|10206.9|10196.9|10207.6|10197.6|10206.1|10196.1|7
1621417440000|2021-05-19 09:44:00|10207|10197|10209.6|10199.6|10209.6|10199.6|10207|10197|10
1621417450000|2021-05-19 09:44:10|10210.1|10200.1|10210.9|10200.9|10210.9|10200.9|10209.9|10199.9|4
1621417460000|2021-05-19 09:44:20|10210.8|10200.8|10210.4|10200.4|10210.8|10200.8|10210.4|10200.4|3
1621417470000|2021-05-19 09:44:30|10209|10199|10206.4|10196.4|10209|10199|10204.9|10194.9|10
1621417480000|2021-05-19 09:44:40|10206.1|10196.1|10204.4|10194.4|10206.4|10196.4|10204.4|10194.4|6
1621417490000|2021-05-19 09:44:50|10204.1|10194.1|10202.4|10192.4|10204.1|10194.1|10202.4|10192.4|4
1621417500000|2021-05-19 09:45:00|10202.1|10192.1|10202.6|10192.6|10202.9|10192.9|10202.1|10192.1|6
1621417510000|2021-05-19 09:45:10|10202.9|10192.9|10202.4|10192.4|10203.6|10193.6|10202.4|10192.4|5
1621417520000|2021-05-19 09:45:20|10202.5|10192.5|10204.5|10194.5|10204.5|10194.5|10202.5|10192.5|6
1621417530000|2021-05-19 09:45:30|10205.3|10195.3|10203.8|10193.8|10205.3|10195.3|10203.8|10193.8|5
1621417540000|2021-05-19 09:45:40|10203.5|10193.5|10202.5|10192.5|10203.5|10193.5|10201.9|10191.9|7
1621417550000|2021-05-19 09:45:50|10202.6|10192.6|10202.4|10192.4|10202.6|10192.6|10202.4|10192.4|3
1621417560000|2021-05-19 09:46:00|10201.9|10191.9|10198.6|10188.6|10201.9|10191.9|10197.9|10187.9|10
1621417570000|2021-05-19 09:46:10|10198.5|10188.5|10197.9|10187.9|10198.5|10188.5|10197.9|10187.9|3
1621417580000|2021-05-19 09:46:20|10198|10188|10198.1|10188.1|10198.3|10188.3|10197.9|10187.9|4
1621417590000|2021-05-19 09:46:30|10198.3|10188.3|10198.8|10188.8|10198.9|10188.9|10198.3|10188.3|7
1621417600000|2021-05-19 09:46:40|10198.6|10188.6|10199|10189|10199.6|10189.6|10197.6|10187.6|12
1621417610000|2021-05-19 09:46:50|10199.3|10189.3|10194.8|10184.8|10199.3|10189.3|10194.8|10184.8|9
1621417620000|2021-05-19 09:47:00|10194.5|10184.5|10192.1|10182.1|10194.5|10184.5|10191.5|10181.5|9
1621417630000|2021-05-19 09:47:10|10191.9|10181.9|10190|10180|10191.9|10181.9|10190|10180|4
1621417640000|2021-05-19 09:47:20|10190.1|10180.1|10185.3|10175.3|10190.1|10180.1|10185.3|10175.3|8
1621417650000|2021-05-19 09:47:30|10185.1|10175.1|10186.3|10176.3|10186.3|10176.3|10184.3|10174.3|8
1621417660000|2021-05-19 09:47:40|10186.4|10176.4|10186.6|10176.6|10186.6|10176.6|10186.1|10176.1|4
1621417670000|2021-05-19 09:47:50|10187.1|10177.1|10187.6|10177.6|10187.6|10177.6|10187.1|10177.1|2
1621417680000|2021-05-19 09:48:00|10187.5|10177.5|10188.4|10178.4|10188.4|10178.4|10187.1|10177.1|5
1621417690000|2021-05-19 09:48:10|10187.9|10177.9|10184.9|10174.9|10187.9|10177.9|10184.9|10174.9|10
1621417700000|2021-05-19 09:48:20|10185|10175|10185.4|10175.4|10185.4|10175.4|10185|10175|2
1621417710000|2021-05-19 09:48:30|10185|10175|10181.4|10171.4|10185|10175|10181.4|10171.4|15
1621417720000|2021-05-19 09:48:40|10181.5|10171.5|10184.6|10174.6|10184.6|10174.6|10181.5|10171.5|5
1621417730000|2021-05-19 09:48:50|10183.3|10173.3|10183.4|10173.4|10183.5|10173.5|10182|10172|13
1621417740000|2021-05-19 09:49:00|10183.5|10173.5|10184.1|10174.1|10184.1|10174.1|10183.4|10173.4|10
1621417750000|2021-05-19 09:49:10|10184.4|10174.4|10186.3|10176.3|10186.6|10176.6|10184.4|10174.4|13
1621417760000|2021-05-19 09:49:20|10186.6|10176.6|10188.9|10178.9|10189.1|10179.1|10186.6|10176.6|11
1621417770000|2021-05-19 09:49:30|10188.8|10178.8|10188.9|10178.9|10188.9|10178.9|10188.8|10178.8|2
1621417780000|2021-05-19 09:49:40|10189|10179|10189.4|10179.4|10189.4|10179.4|10189|10179|5
1621417790000|2021-05-19 09:49:50|10189.6|10179.6|10190|10180|10190.4|10180.4|10189.6|10179.6|6
1621417800000|2021-05-19 09:50:00|10190.1|10180.1|10190.9|10180.9|10190.9|10180.9|10190.1|10180.1|5
1621417820000|2021-05-19 09:50:20|10190.6|10180.6|10189.6|10179.6|10190.6|10180.6|10189.6|10179.6|3
1621417850000|2021-05-19 09:50:50|10189.1|10179.1|10187.5|10177.5|10189.1|10179.1|10187.5|10177.5|2
1621417860000|2021-05-19 09:51:00|10187.9|10177.9|10188.9|10178.9|10188.9|10178.9|10187.9|10177.9|4
1621417870000|2021-05-19 09:51:10|10188.5|10178.5|10188.6|10178.6|10190.1|10180.1|10188.1|10178.1|12
1621417880000|2021-05-19 09:51:20|10188.9|10178.9|10189.5|10179.5|10190.6|10180.6|10188.9|10178.9|10
1621417890000|2021-05-19 09:51:30|10190.8|10180.8|10193.6|10183.6|10193.6|10183.6|10190|10180|14
1621417900000|2021-05-19 09:51:40|10193.9|10183.9|10194.3|10184.3|10194.8|10184.8|10191.8|10181.8|13
1621417910000|2021-05-19 09:51:50|10194.1|10184.1|10195.4|10185.4|10195.9|10185.9|10193.3|10183.3|11
1621417920000|2021-05-19 09:52:00|10195.6|10185.6|10194.5|10184.5|10195.8|10185.8|10194.3|10184.3|10
1621417930000|2021-05-19 09:52:10|10195|10185|10198.9|10188.9|10198.9|10188.9|10195|10185|4
1621417940000|2021-05-19 09:52:20|10198.6|10188.6|10198.5|10188.5|10199.9|10189.9|10197.9|10187.9|8
1621417950000|2021-05-19 09:52:30|10198|10188|10198|10188|10198.3|10188.3|10198|10188|3
1621417960000|2021-05-19 09:52:40|10197.8|10187.8|10199.4|10189.4|10199.4|10189.4|10195.9|10185.9|18
1621417970000|2021-05-19 09:52:50|10198.6|10188.6|10197|10187|10199|10189|10197|10187|7
1621417980000|2021-05-19 09:53:00|10196.8|10186.8|10195.8|10185.8|10196.8|10186.8|10195|10185|4
1621417990000|2021-05-19 09:53:10|10195.4|10185.4|10196.1|10186.1|10196.1|10186.1|10195.4|10185.4|4
1621418000000|2021-05-19 09:53:20|10196.5|10186.5|10196|10186|10196.8|10186.8|10196|10186|5
1621418010000|2021-05-19 09:53:30|10196.1|10186.1|10196.5|10186.5|10196.8|10186.8|10196.1|10186.1|3
1621418030000|2021-05-19 09:53:50|10196.4|10186.4|10196.4|10186.4|10196.4|10186.4|10196.4|10186.4|1
1621418040000|2021-05-19 09:54:00|10196.1|10186.1|10194.4|10184.4|10196.1|10186.1|10194.3|10184.3|5
1621418050000|2021-05-19 09:54:10|10194.3|10184.3|10194.5|10184.5|10194.8|10184.8|10194.3|10184.3|3
1621418060000|2021-05-19 09:54:20|10194.4|10184.4|10193|10183|10194.4|10184.4|10193|10183|2
1621418070000|2021-05-19 09:54:30|10192.5|10182.5|10191.3|10181.3|10192.5|10182.5|10191.3|10181.3|5
1621418080000|2021-05-19 09:54:40|10191|10181|10190.3|10180.3|10191|10181|10190.1|10180.1|6
1621418090000|2021-05-19 09:54:50|10190.8|10180.8|10191.8|10181.8|10191.8|10181.8|10190.8|10180.8|4
1621418100000|2021-05-19 09:55:00|10192.6|10182.6|10191.4|10181.4|10192.6|10182.6|10191|10181|5
1621418110000|2021-05-19 09:55:10|10191.8|10181.8|10190.8|10180.8|10191.9|10181.9|10190.8|10180.8|4
1621418120000|2021-05-19 09:55:20|10190.3|10180.3|10189.8|10179.8|10190.3|10180.3|10189.8|10179.8|3
1621418130000|2021-05-19 09:55:30|10189.9|10179.9|10189.9|10179.9|10191.1|10181.1|10189.5|10179.5|9
1621418140000|2021-05-19 09:55:40|10190.4|10180.4|10188.9|10178.9|10190.8|10180.8|10187.6|10177.6|13
1621418150000|2021-05-19 09:55:50|10188.4|10178.4|10187.6|10177.6|10188.9|10178.9|10187.6|10177.6|7
1621418160000|2021-05-19 09:56:00|10188.1|10178.1|10189.4|10179.4|10189.4|10179.4|10188.1|10178.1|6
1621418170000|2021-05-19 09:56:10|10189.3|10179.3|10190.9|10180.9|10191.1|10181.1|10189.3|10179.3|9
1621418180000|2021-05-19 09:56:20|10191.1|10181.1|10190.1|10180.1|10191.1|10181.1|10189.8|10179.8|8
1621418190000|2021-05-19 09:56:30|10190|10180|10188.4|10178.4|10190.5|10180.5|10188.4|10178.4|17
1621418200000|2021-05-19 09:56:40|10188.6|10178.6|10187.1|10177.1|10188.6|10178.6|10185.8|10175.8|7
1621418210000|2021-05-19 09:56:50|10186.8|10176.8|10187.1|10177.1|10187.1|10177.1|10186.8|10176.8|2
1621418220000|2021-05-19 09:57:00|10186.8|10176.8|10187.1|10177.1|10187.1|10177.1|10186.6|10176.6|7
1621418230000|2021-05-19 09:57:10|10186.8|10176.8|10186|10176|10186.8|10176.8|10186|10176|3
1621418250000|2021-05-19 09:57:30|10185.9|10175.9|10187.1|10177.1|10187.1|10177.1|10185.9|10175.9|4
1621418260000|2021-05-19 09:57:40|10187.6|10177.6|10188|10178|10188.3|10178.3|10187.6|10177.6|6
1621418270000|2021-05-19 09:57:50|10188.3|10178.3|10188.9|10178.9|10188.9|10178.9|10188.3|10178.3|3
1621418290000|2021-05-19 09:58:10|10189.1|10179.1|10190.9|10180.9|10190.9|10180.9|10189.1|10179.1|5
1621418300000|2021-05-19 09:58:20|10191.1|10181.1|10192.9|10182.9|10192.9|10182.9|10191.1|10181.1|5
1621418310000|2021-05-19 09:58:30|10193.6|10183.6|10194.4|10184.4|10194.4|10184.4|10193.6|10183.6|3
1621418320000|2021-05-19 09:58:40|10194.9|10184.9|10194.6|10184.6|10195.4|10185.4|10194.5|10184.5|6
1621418330000|2021-05-19 09:58:50|10194.3|10184.3|10192.1|10182.1|10194.8|10184.8|10191.8|10181.8|9
1621418340000|2021-05-19 09:59:00|10191.9|10181.9|10192.1|10182.1|10192.1|10182.1|10191|10181|5
1621418350000|2021-05-19 09:59:10|10191.9|10181.9|10190.3|10180.3|10191.9|10181.9|10190.3|10180.3|2
1621418360000|2021-05-19 09:59:20|10190|10180|10190.9|10180.9|10190.9|10180.9|10190|10180|3
1621418370000|2021-05-19 09:59:30|10191|10181|10188.1|10178.1|10191|10181|10188.1|10178.1|5
1621418380000|2021-05-19 09:59:40|10187.9|10177.9|10188.1|10178.1|10188.1|10178.1|10187.9|10177.9|2
1621418390000|2021-05-19 09:59:50|10188.4|10178.4|10189|10179|10189|10179|10188.4|10178.4|3
1621418400000|2021-05-19 10:00:00|10189.4|10179.4|10187.6|10177.6|10189.4|10179.4|10187.1|10177.1|14
1621418410000|2021-05-19 10:00:10|10188|10178|10187.8|10177.8|10188.6|10178.6|10187.8|10177.8|4
1621418420000|2021-05-19 10:00:20|10187.4|10177.4|10187.3|10177.3|10187.4|10177.4|10187.1|10177.1|3
1621418430000|2021-05-19 10:00:30|10187.1|10177.1|10187.1|10177.1|10187.1|10177.1|10187.1|10177.1|1
1621418440000|2021-05-19 10:00:40|10187.3|10177.3|10188|10178|10188|10178|10187.3|10177.3|3
1621418450000|2021-05-19 10:00:50|10188.1|10178.1|10189.1|10179.1|10189.1|10179.1|10188.1|10178.1|3
1621418460000|2021-05-19 10:01:00|10189|10179|10188.9|10178.9|10189|10179|10188.4|10178.4|4
1621418470000|2021-05-19 10:01:10|10189|10179|10189|10179|10189|10179|10189|10179|1
1621418480000|2021-05-19 10:01:20|10189.4|10179.4|10189.6|10179.6|10189.6|10179.6|10189.4|10179.4|2
1621418490000|2021-05-19 10:01:30|10190|10180|10190|10180|10190|10180|10190|10180|1
1621418500000|2021-05-19 10:01:40|10189.4|10179.4|10189.4|10179.4|10189.4|10179.4|10189.4|10179.4|1
1621418510000|2021-05-19 10:01:50|10189.3|10179.3|10186.5|10176.5|10189.3|10179.3|10186.5|10176.5|5
1621418530000|2021-05-19 10:02:10|10185.9|10175.9|10186.9|10176.9|10187.3|10177.3|10185.4|10175.4|7
1621418540000|2021-05-19 10:02:20|10186.5|10176.5|10187.3|10177.3|10187.3|10177.3|10186.5|10176.5|6
1621418550000|2021-05-19 10:02:30|10187.4|10177.4|10188|10178|10188.1|10178.1|10187.4|10177.4|9
1621418560000|2021-05-19 10:02:40|10187.8|10177.8|10187|10177|10187.8|10177.8|10187|10177|5
1621418570000|2021-05-19 10:02:50|10186.9|10176.9|10186|10176|10186.9|10176.9|10186|10176|4
1621418580000|2021-05-19 10:03:00|10186.3|10176.3|10188.4|10178.4|10188.4|10178.4|10185.4|10175.4|9
1621418590000|2021-05-19 10:03:10|10188.1|10178.1|10188.6|10178.6|10188.8|10178.8|10188.1|10178.1|8
1621418600000|2021-05-19 10:03:20|10189.1|10179.1|10189.8|10179.8|10189.8|10179.8|10188.3|10178.3|7
1621418610000|2021-05-19 10:03:30|10190|10180|10189.8|10179.8|10190|10180|10189.8|10179.8|4
1621418620000|2021-05-19 10:03:40|10189.6|10179.6|10186.3|10176.3|10189.6|10179.6|10186.3|10176.3|4
1621418630000|2021-05-19 10:03:50|10185.9|10175.9|10188.3|10178.3|10188.5|10178.5|10185.9|10175.9|3
1621418640000|2021-05-19 10:04:00|10187.8|10177.8|10188.9|10178.9|10188.9|10178.9|10187.8|10177.8|5
1621418650000|2021-05-19 10:04:10|10189|10179|10188.5|10178.5|10189|10179|10188.5|10178.5|2
1621418660000|2021-05-19 10:04:20|10188.8|10178.8|10188.5|10178.5|10189|10179|10188.5|10178.5|3
1621418670000|2021-05-19 10:04:30|10188.4|10178.4|10187.5|10177.5|10188.4|10178.4|10187.5|10177.5|2
1621418680000|2021-05-19 10:04:40|10187.6|10177.6|10188.5|10178.5|10189.9|10179.9|10187.6|10177.6|6
1621418690000|2021-05-19 10:04:50|10188|10178|10186.9|10176.9|10188|10178|10186.6|10176.6|6
1621418700000|2021-05-19 10:05:00|10187|10177|10188.4|10178.4|10189.8|10179.8|10187|10177|10
1621418710000|2021-05-19 10:05:10|10188.5|10178.5|10188.8|10178.8|10189.3|10179.3|10188.3|10178.3|8
1621418720000|2021-05-19 10:05:20|10190.3|10180.3|10192|10182|10192.3|10182.3|10190.3|10180.3|14
1621418730000|2021-05-19 10:05:30|10192.1|10182.1|10194.9|10184.9|10195.6|10185.6|10192|10182|9
1621418740000|2021-05-19 10:05:40|10195.1|10185.1|10195.4|10185.4|10195.4|10185.4|10194|10184|11
1621418750000|2021-05-19 10:05:50|10195.3|10185.3|10194.5|10184.5|10195.3|10185.3|10194.5|10184.5|3
1621418760000|2021-05-19 10:06:00|10194.6|10184.6|10195.1|10185.1|10195.1|10185.1|10194.6|10184.6|2
1621418770000|2021-05-19 10:06:10|10196.5|10186.5|10195.8|10185.8|10196.5|10186.5|10195.5|10185.5|3
1621418780000|2021-05-19 10:06:20|10195.5|10185.5|10192.6|10182.6|10196|10186|10192.3|10182.3|9
1621418790000|2021-05-19 10:06:30|10192.3|10182.3|10192.3|10182.3|10192.3|10182.3|10191.6|10181.6|5
1621418800000|2021-05-19 10:06:40|10192|10182|10192.9|10182.9|10192.9|10182.9|10192|10182|10
1621418810000|2021-05-19 10:06:50|10192.8|10182.8|10193.1|10183.1|10193.1|10183.1|10192.1|10182.1|5
1621418820000|2021-05-19 10:07:00|10192.5|10182.5|10192.4|10182.4|10192.5|10182.5|10191.9|10181.9|5
1621418830000|2021-05-19 10:07:10|10193|10183|10194.5|10184.5|10194.5|10184.5|10193|10183|7
1621418840000|2021-05-19 10:07:20|10194.1|10184.1|10193.3|10183.3|10194.1|10184.1|10193|10183|6
1621418850000|2021-05-19 10:07:30|10193|10183|10193.5|10183.5|10193.5|10183.5|10193|10183|3
1621418860000|2021-05-19 10:07:40|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|1
1621418870000|2021-05-19 10:07:50|10192|10182|10192.8|10182.8|10192.8|10182.8|10192|10182|2
1621418880000|2021-05-19 10:08:00|10192.3|10182.3|10188.5|10178.5|10192.3|10182.3|10188.5|10178.5|8
1621418890000|2021-05-19 10:08:10|10188.6|10178.6|10188.6|10178.6|10188.6|10178.6|10188.6|10178.6|1
1621418900000|2021-05-19 10:08:20|10189.1|10179.1|10191.8|10181.8|10191.8|10181.8|10189.1|10179.1|5
1621418910000|2021-05-19 10:08:30|10192|10182|10193.4|10183.4|10193.9|10183.9|10192|10182|8
1621418930000|2021-05-19 10:08:50|10193.1|10183.1|10193.6|10183.6|10193.6|10183.6|10193.1|10183.1|2
1621418940000|2021-05-19 10:09:00|10193.5|10183.5|10193.6|10183.6|10193.6|10183.6|10193.5|10183.5|2
1621418950000|2021-05-19 10:09:10|10193.8|10183.8|10193.8|10183.8|10193.8|10183.8|10193.8|10183.8|1
1621418960000|2021-05-19 10:09:20|10193.6|10183.6|10193.3|10183.3|10193.6|10183.6|10193.3|10183.3|2
1621418970000|2021-05-19 10:09:30|10193.1|10183.1|10192.3|10182.3|10193.1|10183.1|10191.6|10181.6|7
1621418980000|2021-05-19 10:09:40|10192.8|10182.8|10192.9|10182.9|10193.1|10183.1|10192.8|10182.8|5
1621418990000|2021-05-19 10:09:50|10192.8|10182.8|10189.6|10179.6|10192.8|10182.8|10189.6|10179.6|5
1621419000000|2021-05-19 10:10:00|10189.9|10179.9|10190.3|10180.3|10190.3|10180.3|10189.9|10179.9|3
1621419010000|2021-05-19 10:10:10|10190.5|10180.5|10191|10181|10191|10181|10190.5|10180.5|3
1621419020000|2021-05-19 10:10:20|10190.9|10180.9|10193.1|10183.1|10193.1|10183.1|10190.9|10180.9|7
1621419030000|2021-05-19 10:10:30|10193.3|10183.3|10192.4|10182.4|10193.6|10183.6|10191.8|10181.8|7
1621419040000|2021-05-19 10:10:40|10192.3|10182.3|10191.8|10181.8|10192.3|10182.3|10191.8|10181.8|2
1621419050000|2021-05-19 10:10:50|10191.6|10181.6|10188.4|10178.4|10191.6|10181.6|10188|10178|7
1621419060000|2021-05-19 10:11:00|10186.9|10176.9|10187.9|10177.9|10187.9|10177.9|10186.9|10176.9|3
1621419080000|2021-05-19 10:11:20|10187.8|10177.8|10189.1|10179.1|10189.1|10179.1|10187.1|10177.1|6
1621419090000|2021-05-19 10:11:30|10188.9|10178.9|10190|10180|10190|10180|10188.9|10178.9|3
1621419100000|2021-05-19 10:11:40|10190.9|10180.9|10189.1|10179.1|10191.5|10181.5|10189.1|10179.1|14
1621419110000|2021-05-19 10:11:50|10189.4|10179.4|10189.9|10179.9|10189.9|10179.9|10189.4|10179.4|3
1621419120000|2021-05-19 10:12:00|10190.1|10180.1|10191.3|10181.3|10191.9|10181.9|10190.1|10180.1|5
1621419130000|2021-05-19 10:12:10|10191.6|10181.6|10192|10182|10192.1|10182.1|10191.6|10181.6|5
1621419140000|2021-05-19 10:12:20|10191.8|10181.8|10189.6|10179.6|10191.8|10181.8|10189.6|10179.6|5
1621419150000|2021-05-19 10:12:30|10189.3|10179.3|10186.3|10176.3|10189.3|10179.3|10186.3|10176.3|7
1621419160000|2021-05-19 10:12:40|10186.5|10176.5|10186.4|10176.4|10186.5|10176.5|10186.4|10176.4|2
1621419170000|2021-05-19 10:12:50|10186.3|10176.3|10182.5|10172.5|10186.3|10176.3|10182.5|10172.5|12
1621419180000|2021-05-19 10:13:00|10182.3|10172.3|10182.5|10172.5|10183.6|10173.6|10181.8|10171.8|8
1621419190000|2021-05-19 10:13:10|10182.4|10172.4|10181.4|10171.4|10182.4|10172.4|10181|10171|5
1621419200000|2021-05-19 10:13:20|10182.5|10172.5|10182.6|10172.6|10182.6|10172.6|10182.5|10172.5|2
1621419210000|2021-05-19 10:13:30|10182.3|10172.3|10182.8|10172.8|10182.8|10172.8|10182.3|10172.3|3
1621419220000|2021-05-19 10:13:40|10182.5|10172.5|10182.3|10172.3|10182.5|10172.5|10182.3|10172.3|5
1621419230000|2021-05-19 10:13:50|10181.8|10171.8|10181.4|10171.4|10181.8|10171.8|10180.4|10170.4|6
1621419240000|2021-05-19 10:14:00|10181.6|10171.6|10181.4|10171.4|10181.6|10171.6|10181.4|10171.4|6
1621419260000|2021-05-19 10:14:20|10181.6|10171.6|10181.4|10171.4|10182.1|10172.1|10181.4|10171.4|4
1621419270000|2021-05-19 10:14:30|10181.6|10171.6|10181.4|10171.4|10181.6|10171.6|10181.4|10171.4|2
1621419280000|2021-05-19 10:14:40|10181.3|10171.3|10180.1|10170.1|10181.3|10171.3|10178.9|10168.9|5
1621419290000|2021-05-19 10:14:50|10179.8|10169.8|10179.9|10169.9|10179.9|10169.9|10179.8|10169.8|4
1621419300000|2021-05-19 10:15:00|10180.1|10170.1|10181.1|10171.1|10181.8|10171.8|10180.1|10170.1|8
1621419310000|2021-05-19 10:15:10|10180.9|10170.9|10181.8|10171.8|10181.8|10171.8|10180.9|10170.9|4
1621419320000|2021-05-19 10:15:20|10182.5|10172.5|10185.4|10175.4|10185.4|10175.4|10182.5|10172.5|4
1621419330000|2021-05-19 10:15:30|10185.3|10175.3|10184.1|10174.1|10186|10176|10184.1|10174.1|9
1621419340000|2021-05-19 10:15:40|10184.3|10174.3|10184.3|10174.3|10184.3|10174.3|10184.3|10174.3|1
1621419350000|2021-05-19 10:15:50|10184.8|10174.8|10182.3|10172.3|10185.1|10175.1|10181.5|10171.5|11
1621419360000|2021-05-19 10:16:00|10182.1|10172.1|10181.1|10171.1|10182.1|10172.1|10181.1|10171.1|5
1621419370000|2021-05-19 10:16:10|10181.3|10171.3|10181.4|10171.4|10181.6|10171.6|10181.3|10171.3|3
1621419380000|2021-05-19 10:16:20|10181.6|10171.6|10181.6|10171.6|10181.6|10171.6|10181.6|10171.6|1
1621419390000|2021-05-19 10:16:30|10181.9|10171.9|10182.3|10172.3|10182.4|10172.4|10181.9|10171.9|3
1621419400000|2021-05-19 10:16:40|10182.8|10172.8|10182.1|10172.1|10184.1|10174.1|10182.1|10172.1|8
1621419410000|2021-05-19 10:16:50|10182|10172|10181.6|10171.6|10182|10172|10181.6|10171.6|3
1621419420000|2021-05-19 10:17:00|10181.8|10171.8|10182.1|10172.1|10182.1|10172.1|10181.8|10171.8|2
1621419430000|2021-05-19 10:17:10|10182.6|10172.6|10182.3|10172.3|10182.6|10172.6|10182.3|10172.3|2
1621419440000|2021-05-19 10:17:20|10182.5|10172.5|10181.5|10171.5|10182.5|10172.5|10181.5|10171.5|3
1621419450000|2021-05-19 10:17:30|10181|10171|10179.5|10169.5|10181.8|10171.8|10179.5|10169.5|9
1621419460000|2021-05-19 10:17:40|10179.9|10169.9|10179.9|10169.9|10179.9|10169.9|10179.9|10169.9|1
1621419470000|2021-05-19 10:17:50|10179.5|10169.5|10179|10169|10180.3|10170.3|10179|10169|8
1621419480000|2021-05-19 10:18:00|10178.5|10168.5|10176.1|10166.1|10178.5|10168.5|10175.5|10165.5|7
1621419490000|2021-05-19 10:18:10|10176.3|10166.3|10176.5|10166.5|10176.5|10166.5|10176.3|10166.3|2
1621419500000|2021-05-19 10:18:20|10176.8|10166.8|10177.9|10167.9|10177.9|10167.9|10176.8|10166.8|3
1621419510000|2021-05-19 10:18:30|10178|10168|10178.4|10168.4|10179.4|10169.4|10178|10168|6
1621419520000|2021-05-19 10:18:40|10178.5|10168.5|10179|10169|10179.5|10169.5|10178.5|10168.5|6
1621419530000|2021-05-19 10:18:50|10179.3|10169.3|10179|10169|10179.9|10169.9|10179|10169|6
1621419540000|2021-05-19 10:19:00|10178.8|10168.8|10178.1|10168.1|10178.9|10168.9|10178.1|10168.1|7
1621419550000|2021-05-19 10:19:10|10177.6|10167.6|10178|10168|10178.1|10168.1|10177.6|10167.6|8
1621419560000|2021-05-19 10:19:20|10178.1|10168.1|10178.8|10168.8|10181.1|10171.1|10178.1|10168.1|12
1621419570000|2021-05-19 10:19:30|10178.9|10168.9|10183.5|10173.5|10184.4|10174.4|10178.9|10168.9|14
1621419580000|2021-05-19 10:19:40|10183.8|10173.8|10185.4|10175.4|10185.4|10175.4|10183.8|10173.8|5
1621419590000|2021-05-19 10:19:50|10185.3|10175.3|10185.4|10175.4|10185.6|10175.6|10184.6|10174.6|12
1621419600000|2021-05-19 10:20:00|10185.5|10175.5|10184.8|10174.8|10185.5|10175.5|10184.5|10174.5|7
1621419610000|2021-05-19 10:20:10|10185.9|10175.9|10186.9|10176.9|10187.1|10177.1|10185.9|10175.9|7
1621419620000|2021-05-19 10:20:20|10186.8|10176.8|10185.4|10175.4|10186.9|10176.9|10185.4|10175.4|9
1621419630000|2021-05-19 10:20:30|10185.9|10175.9|10186.1|10176.1|10186.1|10176.1|10182.1|10172.1|18
1621419640000|2021-05-19 10:20:40|10186|10176|10184.9|10174.9|10186|10176|10184.5|10174.5|8
1621419650000|2021-05-19 10:20:50|10185.1|10175.1|10185.9|10175.9|10185.9|10175.9|10185.1|10175.1|2
1621419660000|2021-05-19 10:21:00|10186.1|10176.1|10186.1|10176.1|10186.1|10176.1|10184.9|10174.9|5
1621419670000|2021-05-19 10:21:10|10185.9|10175.9|10188.1|10178.1|10188.1|10178.1|10185.9|10175.9|6
1621419680000|2021-05-19 10:21:20|10188.4|10178.4|10188.5|10178.5|10188.5|10178.5|10188.4|10178.4|2
1621419690000|2021-05-19 10:21:30|10188|10178|10187.3|10177.3|10188|10178|10187.3|10177.3|8
1621419700000|2021-05-19 10:21:40|10187|10177|10187.8|10177.8|10187.8|10177.8|10187|10177|2
1621419710000|2021-05-19 10:21:50|10187.6|10177.6|10187.9|10177.9|10187.9|10177.9|10187.3|10177.3|4
1621419720000|2021-05-19 10:22:00|10188.1|10178.1|10187.3|10177.3|10188.1|10178.1|10186.3|10176.3|8
1621419730000|2021-05-19 10:22:10|10187|10177|10186.9|10176.9|10187.3|10177.3|10186.9|10176.9|3
1621419740000|2021-05-19 10:22:20|10186.8|10176.8|10185.4|10175.4|10186.8|10176.8|10185.4|10175.4|4
1621419750000|2021-05-19 10:22:30|10185.3|10175.3|10184.8|10174.8|10185.3|10175.3|10184|10174|10
1621419760000|2021-05-19 10:22:40|10184.5|10174.5|10183.8|10173.8|10184.5|10174.5|10183.8|10173.8|4
1621419770000|2021-05-19 10:22:50|10183.9|10173.9|10185.3|10175.3|10185.4|10175.4|10183.9|10173.9|5
1621419780000|2021-05-19 10:23:00|10185.4|10175.4|10185.3|10175.3|10185.6|10175.6|10185.3|10175.3|6
1621419790000|2021-05-19 10:23:10|10185.6|10175.6|10185.8|10175.8|10185.8|10175.8|10185.4|10175.4|6
1621419800000|2021-05-19 10:23:20|10186.1|10176.1|10186.1|10176.1|10186.1|10176.1|10185.9|10175.9|3
1621419810000|2021-05-19 10:23:30|10186.9|10176.9|10186.8|10176.8|10187.9|10177.9|10186.8|10176.8|8
1621419820000|2021-05-19 10:23:40|10186.3|10176.3|10186.1|10176.1|10186.5|10176.5|10185.5|10175.5|8
1621419830000|2021-05-19 10:23:50|10186.3|10176.3|10187.3|10177.3|10187.8|10177.8|10186.3|10176.3|4
1621419840000|2021-05-19 10:24:00|10187.5|10177.5|10189|10179|10189|10179|10187.5|10177.5|4
1621419860000|2021-05-19 10:24:20|10188.5|10178.5|10187.3|10177.3|10188.5|10178.5|10187.3|10177.3|8
1621419870000|2021-05-19 10:24:30|10187|10177|10187.3|10177.3|10187.3|10177.3|10186.8|10176.8|5
1621419880000|2021-05-19 10:24:40|10187.8|10177.8|10185.9|10175.9|10187.8|10177.8|10185.6|10175.6|9
1621419890000|2021-05-19 10:24:50|10186.1|10176.1|10185.8|10175.8|10186.1|10176.1|10184.9|10174.9|6
1621419900000|2021-05-19 10:25:00|10185.6|10175.6|10181.8|10171.8|10185.6|10175.6|10181.8|10171.8|15
1621419910000|2021-05-19 10:25:10|10182.3|10172.3|10180.9|10170.9|10182.6|10172.6|10180.3|10170.3|8
1621419920000|2021-05-19 10:25:20|10181.4|10171.4|10180.4|10170.4|10181.4|10171.4|10180.4|10170.4|6
1621419930000|2021-05-19 10:25:30|10180.3|10170.3|10180.3|10170.3|10181.1|10171.1|10179.8|10169.8|9
1621419940000|2021-05-19 10:25:40|10180.4|10170.4|10180.9|10170.9|10180.9|10170.9|10180.4|10170.4|2
1621419950000|2021-05-19 10:25:50|10181.4|10171.4|10184|10174|10184|10174|10181.4|10171.4|6
1621419960000|2021-05-19 10:26:00|10183.9|10173.9|10180.4|10170.4|10183.9|10173.9|10179.9|10169.9|10
1621419970000|2021-05-19 10:26:10|10179.9|10169.9|10179.3|10169.3|10179.9|10169.9|10179.3|10169.3|3
1621419980000|2021-05-19 10:26:20|10178.8|10168.8|10178.1|10168.1|10181.4|10171.4|10178.1|10168.1|12
1621419990000|2021-05-19 10:26:30|10178.4|10168.4|10178.6|10168.6|10178.6|10168.6|10178|10168|6
1621420000000|2021-05-19 10:26:40|10178.4|10168.4|10178.6|10168.6|10178.6|10168.6|10178.4|10168.4|2
1621420030000|2021-05-19 10:27:10|10178.4|10168.4|10177.6|10167.6|10178.6|10168.6|10177.6|10167.6|6
1621420040000|2021-05-19 10:27:20|10179|10169|10177.6|10167.6|10179|10169|10177.6|10167.6|5
1621420050000|2021-05-19 10:27:30|10177.4|10167.4|10177.6|10167.6|10178.1|10168.1|10177.4|10167.4|10
1621420060000|2021-05-19 10:27:40|10177.4|10167.4|10177.6|10167.6|10177.6|10167.6|10177.4|10167.4|2
1621420070000|2021-05-19 10:27:50|10177.9|10167.9|10176.5|10166.5|10177.9|10167.9|10176.5|10166.5|5
1621420080000|2021-05-19 10:28:00|10176.4|10166.4|10174.8|10164.8|10176.4|10166.4|10174.4|10164.4|5
1621420090000|2021-05-19 10:28:10|10174.1|10164.1|10175.3|10165.3|10175.8|10165.8|10174|10164|7
1621420100000|2021-05-19 10:28:20|10174.8|10164.8|10174.6|10164.6|10174.8|10164.8|10174.6|10164.6|2
1621420110000|2021-05-19 10:28:30|10174.8|10164.8|10174.5|10164.5|10174.8|10164.8|10174.5|10164.5|3
1621420120000|2021-05-19 10:28:40|10174.3|10164.3|10174|10164|10174.3|10164.3|10174|10164|2
1621420130000|2021-05-19 10:28:50|10173.8|10163.8|10173.8|10163.8|10173.8|10163.8|10173.8|10163.8|1
1621420140000|2021-05-19 10:29:00|10173.6|10163.6|10173.6|10163.6|10173.6|10163.6|10173.3|10163.3|3
1621420150000|2021-05-19 10:29:10|10173.9|10163.9|10174.8|10164.8|10175.4|10165.4|10173.9|10163.9|7
1621420160000|2021-05-19 10:29:20|10175.3|10165.3|10177.4|10167.4|10177.4|10167.4|10174.9|10164.9|9
1621420170000|2021-05-19 10:29:30|10177.1|10167.1|10178.1|10168.1|10178.1|10168.1|10176.8|10166.8|5
1621420180000|2021-05-19 10:29:40|10177.6|10167.6|10176.4|10166.4|10177.6|10167.6|10176.4|10166.4|3
1621420190000|2021-05-19 10:29:50|10176.5|10166.5|10177.3|10167.3|10177.4|10167.4|10176.5|10166.5|5
1621420200000|2021-05-19 10:30:00|10177.5|10167.5|10178.9|10168.9|10179|10169|10177.5|10167.5|9
1621420210000|2021-05-19 10:30:10|10178.8|10168.8|10181.4|10171.4|10181.5|10171.5|10178.8|10168.8|6
1621420220000|2021-05-19 10:30:20|10181.9|10171.9|10181.6|10171.6|10182.1|10172.1|10181.5|10171.5|7
1621420240000|2021-05-19 10:30:40|10181.5|10171.5|10181.6|10171.6|10182|10172|10181.5|10171.5|4
1621420250000|2021-05-19 10:30:50|10181.4|10171.4|10181|10171|10181.4|10171.4|10181|10171|2
1621420260000|2021-05-19 10:31:00|10180.6|10170.6|10181.1|10171.1|10181.6|10171.6|10180.6|10170.6|6
1621420270000|2021-05-19 10:31:10|10180.9|10170.9|10180.6|10170.6|10180.9|10170.9|10180.6|10170.6|3
1621420280000|2021-05-19 10:31:20|10180.5|10170.5|10175.4|10165.4|10180.5|10170.5|10175.4|10165.4|3
1621420290000|2021-05-19 10:31:30|10175.3|10165.3|10175.5|10165.5|10175.5|10165.5|10174.6|10164.6|11
1621420300000|2021-05-19 10:31:40|10175.4|10165.4|10174.9|10164.9|10175.5|10165.5|10174.9|10164.9|4
1621420320000|2021-05-19 10:32:00|10174.6|10164.6|10175.4|10165.4|10176.6|10166.6|10174.6|10164.6|9
1621420330000|2021-05-19 10:32:10|10174.9|10164.9|10174.9|10164.9|10174.9|10164.9|10174.9|10164.9|1
1621420350000|2021-05-19 10:32:30|10174.6|10164.6|10174.8|10164.8|10174.8|10164.8|10174.1|10164.1|3
1621420360000|2021-05-19 10:32:40|10174.4|10164.4|10175.6|10165.6|10175.6|10165.6|10174.4|10164.4|7
1621420370000|2021-05-19 10:32:50|10176|10166|10176.5|10166.5|10176.6|10166.6|10176|10166|7
1621420380000|2021-05-19 10:33:00|10176|10166|10174.9|10164.9|10176|10166|10174.8|10164.8|5
1621420390000|2021-05-19 10:33:10|10174.6|10164.6|10174.6|10164.6|10174.6|10164.6|10174.6|10164.6|1
1621420400000|2021-05-19 10:33:20|10174.5|10164.5|10172.4|10162.4|10174.5|10164.5|10171|10161|7
1621420410000|2021-05-19 10:33:30|10172.1|10162.1|10170.6|10160.6|10172.5|10162.5|10170.5|10160.5|10
1621420420000|2021-05-19 10:33:40|10170.5|10160.5|10170.5|10160.5|10170.5|10160.5|10170.5|10160.5|1
1621420430000|2021-05-19 10:33:50|10170.6|10160.6|10170.3|10160.3|10170.6|10160.6|10170.3|10160.3|3
1621420440000|2021-05-19 10:34:00|10170.5|10160.5|10172.4|10162.4|10172.4|10162.4|10170.5|10160.5|5
1621420450000|2021-05-19 10:34:10|10172.3|10162.3|10171.1|10161.1|10172.3|10162.3|10171.1|10161.1|6
1621420460000|2021-05-19 10:34:20|10171.6|10161.6|10173|10163|10173.6|10163.6|10171.4|10161.4|10
1621420470000|2021-05-19 10:34:30|10172.9|10162.9|10173|10163|10173|10163|10172.9|10162.9|2
1621420480000|2021-05-19 10:34:40|10173.1|10163.1|10173.4|10163.4|10173.4|10163.4|10173.1|10163.1|2
1621420490000|2021-05-19 10:34:50|10173.3|10163.3|10173.1|10163.1|10173.6|10163.6|10173.1|10163.1|4
1621420500000|2021-05-19 10:35:00|10173.4|10163.4|10173.4|10163.4|10173.6|10163.6|10173|10163|9
1621420510000|2021-05-19 10:35:10|10173.5|10163.5|10174.4|10164.4|10174.4|10164.4|10173.4|10163.4|9
1621420520000|2021-05-19 10:35:20|10174.9|10164.9|10175.1|10165.1|10175.1|10165.1|10174.4|10164.4|5
1621420530000|2021-05-19 10:35:30|10175.4|10165.4|10176.4|10166.4|10176.4|10166.4|10175.4|10165.4|5
1621420540000|2021-05-19 10:35:40|10176.6|10166.6|10177.1|10167.1|10177.1|10167.1|10176.6|10166.6|2
1621420550000|2021-05-19 10:35:50|10177.4|10167.4|10179.8|10169.8|10180|10170|10176.9|10166.9|9
1621420560000|2021-05-19 10:36:00|10180|10170|10181.1|10171.1|10181.1|10171.1|10180|10170|11
1621420580000|2021-05-19 10:36:20|10181.4|10171.4|10181.1|10171.1|10181.6|10171.6|10181.1|10171.1|8
1621420590000|2021-05-19 10:36:30|10181.4|10171.4|10181.6|10171.6|10181.6|10171.6|10181.4|10171.4|2
1621420600000|2021-05-19 10:36:40|10181.1|10171.1|10180.5|10170.5|10181.1|10171.1|10180.5|10170.5|5
1621420620000|2021-05-19 10:37:00|10180.3|10170.3|10178.4|10168.4|10180.3|10170.3|10176.4|10166.4|7
1621420630000|2021-05-19 10:37:10|10178.6|10168.6|10175.6|10165.6|10178.9|10168.9|10175.4|10165.4|7
1621420640000|2021-05-19 10:37:20|10176.1|10166.1|10177.5|10167.5|10177.6|10167.6|10176.1|10166.1|3
1621420650000|2021-05-19 10:37:30|10176.9|10166.9|10176.8|10166.8|10176.9|10166.9|10176.8|10166.8|2
1621420660000|2021-05-19 10:37:40|10176.6|10166.6|10177.6|10167.6|10177.6|10167.6|10176.6|10166.6|5
1621420680000|2021-05-19 10:38:00|10178.1|10168.1|10178.9|10168.9|10179|10169|10178.1|10168.1|5
1621420690000|2021-05-19 10:38:10|10179|10169|10179.9|10169.9|10181.1|10171.1|10178.8|10168.8|6
1621420700000|2021-05-19 10:38:20|10179.8|10169.8|10180.9|10170.9|10181|10171|10179.8|10169.8|5
1621420710000|2021-05-19 10:38:30|10181.1|10171.1|10181.6|10171.6|10181.6|10171.6|10181.1|10171.1|3
1621420730000|2021-05-19 10:38:50|10181.3|10171.3|10182.1|10172.1|10182.1|10172.1|10181.1|10171.1|6
1621420740000|2021-05-19 10:39:00|10182.4|10172.4|10181.8|10171.8|10182.4|10172.4|10181.8|10171.8|4
1621420750000|2021-05-19 10:39:10|10181.6|10171.6|10181.8|10171.8|10181.8|10171.8|10181.6|10171.6|2
1621420760000|2021-05-19 10:39:20|10181.9|10171.9|10181.6|10171.6|10182.4|10172.4|10181.6|10171.6|6
1621420770000|2021-05-19 10:39:30|10181|10171|10182.4|10172.4|10182.4|10172.4|10181|10171|6
1621420780000|2021-05-19 10:39:40|10182.5|10172.5|10182.5|10172.5|10183.1|10173.1|10182.5|10172.5|7
1621420790000|2021-05-19 10:39:50|10182.9|10172.9|10183.4|10173.4|10183.4|10173.4|10182.5|10172.5|6
1621420800000|2021-05-19 10:40:00|10183.5|10173.5|10183.8|10173.8|10183.9|10173.9|10183.5|10173.5|4
1621420810000|2021-05-19 10:40:10|10183.6|10173.6|10183.3|10173.3|10183.9|10173.9|10183.3|10173.3|4
1621420820000|2021-05-19 10:40:20|10183.5|10173.5|10183.5|10173.5|10183.5|10173.5|10183.5|10173.5|1
1621420830000|2021-05-19 10:40:30|10183.6|10173.6|10184|10174|10184|10174|10183.6|10173.6|3
1621420840000|2021-05-19 10:40:40|10184.1|10174.1|10184.4|10174.4|10184.4|10174.4|10184.1|10174.1|2
1621420850000|2021-05-19 10:40:50|10184.6|10174.6|10184.9|10174.9|10185.4|10175.4|10184.6|10174.6|7
1621420860000|2021-05-19 10:41:00|10185.4|10175.4|10187.1|10177.1|10188.4|10178.4|10185.4|10175.4|16
1621420870000|2021-05-19 10:41:10|10186.8|10176.8|10185.9|10175.9|10187.3|10177.3|10185.9|10175.9|8
1621420880000|2021-05-19 10:41:20|10185.4|10175.4|10184.6|10174.6|10185.4|10175.4|10184.6|10174.6|3
1621420890000|2021-05-19 10:41:30|10185.6|10175.6|10184.9|10174.9|10186.4|10176.4|10184.4|10174.4|10
1621420900000|2021-05-19 10:41:40|10185|10175|10185.6|10175.6|10185.6|10175.6|10185|10175|3
1621420910000|2021-05-19 10:41:50|10185.9|10175.9|10187|10177|10187.6|10177.6|10185.9|10175.9|11
1621420920000|2021-05-19 10:42:00|10187.1|10177.1|10184.9|10174.9|10187.1|10177.1|10184.4|10174.4|9
1621420930000|2021-05-19 10:42:10|10184.5|10174.5|10182.6|10172.6|10184.5|10174.5|10182.3|10172.3|9
1621420940000|2021-05-19 10:42:20|10182.8|10172.8|10183.4|10173.4|10183.6|10173.6|10182.5|10172.5|8
1621420950000|2021-05-19 10:42:30|10183.1|10173.1|10184|10174|10184|10174|10182.6|10172.6|8
1621420960000|2021-05-19 10:42:40|10185.5|10175.5|10182.8|10172.8|10186.5|10176.5|10182.8|10172.8|7
1621420970000|2021-05-19 10:42:50|10182.6|10172.6|10182.8|10172.8|10182.8|10172.8|10182.5|10172.5|3
1621420980000|2021-05-19 10:43:00|10183.3|10173.3|10184.8|10174.8|10184.8|10174.8|10182.8|10172.8|6
1621420990000|2021-05-19 10:43:10|10184.5|10174.5|10184.8|10174.8|10184.8|10174.8|10184.5|10174.5|2
1621421000000|2021-05-19 10:43:20|10185|10175|10185|10175|10185|10175|10185|10175|1
1621421010000|2021-05-19 10:43:30|10184.8|10174.8|10186.9|10176.9|10186.9|10176.9|10184.1|10174.1|5
1621421020000|2021-05-19 10:43:40|10186.8|10176.8|10186|10176|10186.8|10176.8|10186|10176|3
1621421040000|2021-05-19 10:44:00|10185.9|10175.9|10185.8|10175.8|10185.9|10175.9|10184|10174|9
1621421050000|2021-05-19 10:44:10|10185.9|10175.9|10186.5|10176.5|10186.5|10176.5|10185.9|10175.9|2
1621421060000|2021-05-19 10:44:20|10186.8|10176.8|10185.5|10175.5|10187|10177|10185.5|10175.5|7
1621421070000|2021-05-19 10:44:30|10185.6|10175.6|10185.4|10175.4|10186.5|10176.5|10184.8|10174.8|12
1621421080000|2021-05-19 10:44:40|10185.5|10175.5|10186.8|10176.8|10187.8|10177.8|10185.5|10175.5|12
1621421090000|2021-05-19 10:44:50|10187|10177|10186.8|10176.8|10187.9|10177.9|10186.8|10176.8|12
1621421100000|2021-05-19 10:45:00|10186.5|10176.5|10185.8|10175.8|10186.8|10176.8|10185.6|10175.6|9
1621421110000|2021-05-19 10:45:10|10185.5|10175.5|10184.6|10174.6|10185.8|10175.8|10184.6|10174.6|6
1621421120000|2021-05-19 10:45:20|10183.1|10173.1|10182.3|10172.3|10183.1|10173.1|10182.1|10172.1|5
1621421130000|2021-05-19 10:45:30|10182.4|10172.4|10182.4|10172.4|10182.4|10172.4|10182.4|10172.4|1
1621421140000|2021-05-19 10:45:40|10182.3|10172.3|10182|10172|10182.3|10172.3|10181.8|10171.8|6
1621421160000|2021-05-19 10:46:00|10181.8|10171.8|10181.8|10171.8|10181.8|10171.8|10179.6|10169.6|20
1621421170000|2021-05-19 10:46:10|10181.5|10171.5|10182.5|10172.5|10182.5|10172.5|10181.5|10171.5|4
1621421190000|2021-05-19 10:46:30|10183|10173|10185.5|10175.5|10185.5|10175.5|10183|10173|6
1621421200000|2021-05-19 10:46:40|10185.8|10175.8|10186|10176|10186.5|10176.5|10185.8|10175.8|6
1621421210000|2021-05-19 10:46:50|10187|10177|10185.1|10175.1|10187|10177|10185.1|10175.1|3
1621421230000|2021-05-19 10:47:10|10184.8|10174.8|10183.8|10173.8|10184.8|10174.8|10183.6|10173.6|5
1621421240000|2021-05-19 10:47:20|10183.9|10173.9|10183.9|10173.9|10183.9|10173.9|10183.9|10173.9|1
1621421250000|2021-05-19 10:47:30|10184.1|10174.1|10184.5|10174.5|10185|10175|10182.6|10172.6|11
1621421260000|2021-05-19 10:47:40|10184.8|10174.8|10184.9|10174.9|10186|10176|10184.1|10174.1|9
1621421280000|2021-05-19 10:48:00|10184.5|10174.5|10180.5|10170.5|10184.5|10174.5|10180.5|10170.5|5
1621421290000|2021-05-19 10:48:10|10180.6|10170.6|10181.9|10171.9|10181.9|10171.9|10180.5|10170.5|5
1621421300000|2021-05-19 10:48:20|10181.8|10171.8|10182.9|10172.9|10182.9|10172.9|10181.8|10171.8|9
1621421310000|2021-05-19 10:48:30|10183|10173|10184|10174|10184|10174|10183|10173|2
1621421320000|2021-05-19 10:48:40|10184.1|10174.1|10184|10174|10184.3|10174.3|10184|10174|4
1621421330000|2021-05-19 10:48:50|10183.5|10173.5|10183.3|10173.3|10183.5|10173.5|10182.9|10172.9|6
1621421340000|2021-05-19 10:49:00|10182.6|10172.6|10182.6|10172.6|10182.6|10172.6|10182.6|10172.6|1
1621421350000|2021-05-19 10:49:10|10182.8|10172.8|10183.5|10173.5|10183.8|10173.8|10182.8|10172.8|4
1621421360000|2021-05-19 10:49:20|10183.8|10173.8|10183.6|10173.6|10184.1|10174.1|10183.5|10173.5|10
1621421370000|2021-05-19 10:49:30|10183.9|10173.9|10183.5|10173.5|10183.9|10173.9|10183.5|10173.5|2
1621421390000|2021-05-19 10:49:50|10183.9|10173.9|10184.1|10174.1|10184.1|10174.1|10183.5|10173.5|5
1621421400000|2021-05-19 10:50:00|10183.9|10173.9|10183.9|10173.9|10184.6|10174.6|10183.4|10173.4|8
1621421410000|2021-05-19 10:50:10|10183.5|10173.5|10183.5|10173.5|10183.8|10173.8|10183.5|10173.5|3
1621421420000|2021-05-19 10:50:20|10183.4|10173.4|10183.6|10173.6|10183.6|10173.6|10183.4|10173.4|2
1621421430000|2021-05-19 10:50:30|10183.4|10173.4|10182.3|10172.3|10183.4|10173.4|10182.3|10172.3|2
1621421440000|2021-05-19 10:50:40|10182.6|10172.6|10183.5|10173.5|10183.5|10173.5|10182.6|10172.6|2
1621421450000|2021-05-19 10:50:50|10183.8|10173.8|10185.5|10175.5|10185.5|10175.5|10183.8|10173.8|2
1621421460000|2021-05-19 10:51:00|10185.1|10175.1|10183.9|10173.9|10185.5|10175.5|10183.9|10173.9|5
1621421470000|2021-05-19 10:51:10|10184.3|10174.3|10185.5|10175.5|10185.5|10175.5|10184.3|10174.3|5
1621421480000|2021-05-19 10:51:20|10185.8|10175.8|10187|10177|10187.1|10177.1|10185.8|10175.8|5
1621421490000|2021-05-19 10:51:30|10187.3|10177.3|10188|10178|10188|10178|10187.3|10177.3|3
1621421500000|2021-05-19 10:51:40|10187.9|10177.9|10188.4|10178.4|10188.4|10178.4|10187.5|10177.5|5
1621421510000|2021-05-19 10:51:50|10188.5|10178.5|10188|10178|10188.6|10178.6|10188|10178|5
1621421520000|2021-05-19 10:52:00|10187.5|10177.5|10187|10177|10187.5|10177.5|10186.5|10176.5|4
1621421530000|2021-05-19 10:52:10|10186.5|10176.5|10186.5|10176.5|10186.5|10176.5|10186.3|10176.3|4
1621421540000|2021-05-19 10:52:20|10186.8|10176.8|10188.5|10178.5|10188.5|10178.5|10186.8|10176.8|4
1621421550000|2021-05-19 10:52:30|10188|10178|10188.5|10178.5|10188.5|10178.5|10187.5|10177.5|4
1621421570000|2021-05-19 10:52:50|10188.8|10178.8|10188.6|10178.6|10189.1|10179.1|10188|10178|9
1621421580000|2021-05-19 10:53:00|10188.1|10178.1|10187.6|10177.6|10188.1|10178.1|10187.4|10177.4|4
1621421590000|2021-05-19 10:53:10|10187.8|10177.8|10188.5|10178.5|10188.5|10178.5|10187.8|10177.8|3
1621421600000|2021-05-19 10:53:20|10188.4|10178.4|10190.6|10180.6|10190.8|10180.8|10186.8|10176.8|8
1621421610000|2021-05-19 10:53:30|10190.5|10180.5|10188.8|10178.8|10190.5|10180.5|10188.8|10178.8|10
1621421620000|2021-05-19 10:53:40|10188.5|10178.5|10189.1|10179.1|10189.9|10179.9|10187.8|10177.8|6
1621421630000|2021-05-19 10:53:50|10188.9|10178.9|10188.3|10178.3|10188.9|10178.9|10187.6|10177.6|4
1621421640000|2021-05-19 10:54:00|10187.6|10177.6|10188.4|10178.4|10188.4|10178.4|10187.6|10177.6|3
1621421650000|2021-05-19 10:54:10|10187.9|10177.9|10187.3|10177.3|10188.1|10178.1|10186.8|10176.8|7
1621421660000|2021-05-19 10:54:20|10187.4|10177.4|10187.6|10177.6|10188.5|10178.5|10187.4|10177.4|7
1621421670000|2021-05-19 10:54:30|10187.4|10177.4|10185.9|10175.9|10187.4|10177.4|10185.8|10175.8|4
1621421680000|2021-05-19 10:54:40|10186|10176|10188|10178|10188|10178|10186|10176|8
1621421690000|2021-05-19 10:54:50|10187.8|10177.8|10188.4|10178.4|10188.4|10178.4|10187.8|10177.8|5
1621421700000|2021-05-19 10:55:00|10188.3|10178.3|10188.4|10178.4|10188.4|10178.4|10187.9|10177.9|4
1621421710000|2021-05-19 10:55:10|10187.9|10177.9|10187.9|10177.9|10187.9|10177.9|10187.9|10177.9|1
1621421720000|2021-05-19 10:55:20|10187.4|10177.4|10187.5|10177.5|10187.5|10177.5|10187.4|10177.4|2
1621421730000|2021-05-19 10:55:30|10187.9|10177.9|10188.4|10178.4|10188.4|10178.4|10187.9|10177.9|2
1621421740000|2021-05-19 10:55:40|10187.9|10177.9|10188|10178|10188|10178|10187.4|10177.4|4
1621421750000|2021-05-19 10:55:50|10188.4|10178.4|10187.9|10177.9|10188.4|10178.4|10187.9|10177.9|3
1621421760000|2021-05-19 10:56:00|10187.4|10177.4|10188.4|10178.4|10188.4|10178.4|10187.4|10177.4|4
1621421770000|2021-05-19 10:56:10|10188.3|10178.3|10187.8|10177.8|10188.4|10178.4|10187.5|10177.5|8
1621421780000|2021-05-19 10:56:20|10188.1|10178.1|10189.9|10179.9|10192.3|10182.3|10187.9|10177.9|10
1621421790000|2021-05-19 10:56:30|10189.8|10179.8|10189.4|10179.4|10189.9|10179.9|10189.4|10179.4|6
1621421800000|2021-05-19 10:56:40|10189.3|10179.3|10189.1|10179.1|10189.4|10179.4|10188.8|10178.8|6
1621421810000|2021-05-19 10:56:50|10189.4|10179.4|10188.4|10178.4|10189.4|10179.4|10188.4|10178.4|4
1621421820000|2021-05-19 10:57:00|10187.8|10177.8|10187.1|10177.1|10188.1|10178.1|10186.9|10176.9|12
1621421830000|2021-05-19 10:57:10|10186.9|10176.9|10185.4|10175.4|10187.1|10177.1|10185.4|10175.4|7
1621421840000|2021-05-19 10:57:20|10185.5|10175.5|10185.9|10175.9|10186.6|10176.6|10185.5|10175.5|5
1621421850000|2021-05-19 10:57:30|10186.1|10176.1|10186.1|10176.1|10186.6|10176.6|10185.8|10175.8|5
1621421860000|2021-05-19 10:57:40|10185.9|10175.9|10185.9|10175.9|10186.6|10176.6|10185.9|10175.9|5
1621421870000|2021-05-19 10:57:50|10186.1|10176.1|10185.6|10175.6|10186.6|10176.6|10185.6|10175.6|9
1621421880000|2021-05-19 10:58:00|10185.1|10175.1|10186.9|10176.9|10186.9|10176.9|10185.1|10175.1|4
1621421890000|2021-05-19 10:58:10|10187.1|10177.1|10188.6|10178.6|10188.6|10178.6|10187.1|10177.1|6
1621421900000|2021-05-19 10:58:20|10188.5|10178.5|10186.5|10176.5|10188.5|10178.5|10186.5|10176.5|7
1621421910000|2021-05-19 10:58:30|10186.6|10176.6|10185.9|10175.9|10187.1|10177.1|10185.9|10175.9|7
1621421920000|2021-05-19 10:58:40|10186.1|10176.1|10187.4|10177.4|10187.4|10177.4|10185.9|10175.9|5
1621421930000|2021-05-19 10:58:50|10187.9|10177.9|10188.1|10178.1|10188.1|10178.1|10187.8|10177.8|4
1621421940000|2021-05-19 10:59:00|10187.9|10177.9|10190.6|10180.6|10190.6|10180.6|10187.9|10177.9|4
1621421950000|2021-05-19 10:59:10|10190.9|10180.9|10191.1|10181.1|10191.1|10181.1|10190.9|10180.9|2
1621421960000|2021-05-19 10:59:20|10191.3|10181.3|10191.1|10181.1|10191.3|10181.3|10191.1|10181.1|2
1621421970000|2021-05-19 10:59:30|10191|10181|10190.4|10180.4|10191|10181|10190.4|10180.4|6
1621421990000|2021-05-19 10:59:50|10189.6|10179.6|10189.4|10179.4|10190|10180|10189.4|10179.4|10
1621422000000|2021-05-19 11:00:00|10189.1|10179.1|10185.1|10175.1|10189.1|10179.1|10185|10175|16
1621422010000|2021-05-19 11:00:10|10185.3|10175.3|10185.1|10175.1|10185.3|10175.3|10184.8|10174.8|7
1621422020000|2021-05-19 11:00:20|10185|10175|10187|10177|10189|10179|10185|10175|8
1621422030000|2021-05-19 11:00:30|10186.8|10176.8|10186.1|10176.1|10187|10177|10186|10176|4
1621422040000|2021-05-19 11:00:40|10186.4|10176.4|10187.5|10177.5|10188.1|10178.1|10186.4|10176.4|7
1621422050000|2021-05-19 11:00:50|10187.3|10177.3|10190.3|10180.3|10190.3|10180.3|10187.3|10177.3|4
1621422060000|2021-05-19 11:01:00|10190.5|10180.5|10188.5|10178.5|10190.5|10180.5|10188.5|10178.5|4
1621422070000|2021-05-19 11:01:10|10188.3|10178.3|10188|10178|10188.3|10178.3|10187.4|10177.4|5
1621422090000|2021-05-19 11:01:30|10187.5|10177.5|10186.8|10176.8|10187.5|10177.5|10186.8|10176.8|5
1621422100000|2021-05-19 11:01:40|10186.4|10176.4|10186.3|10176.3|10186.4|10176.4|10186.3|10176.3|2
1621422120000|2021-05-19 11:02:00|10186|10176|10185.3|10175.3|10186|10176|10185.3|10175.3|4
1621422130000|2021-05-19 11:02:10|10185.5|10175.5|10185.3|10175.3|10185.6|10175.6|10185.3|10175.3|4
1621422140000|2021-05-19 11:02:20|10185|10175|10184.9|10174.9|10185|10175|10184.4|10174.4|5
1621422150000|2021-05-19 11:02:30|10185|10175|10185.3|10175.3|10185.3|10175.3|10185|10175|4
1621422160000|2021-05-19 11:02:40|10185.8|10175.8|10188.1|10178.1|10188.1|10178.1|10185.8|10175.8|4
1621422170000|2021-05-19 11:02:50|10188.4|10178.4|10189.3|10179.3|10189.3|10179.3|10187.8|10177.8|7
1621422180000|2021-05-19 11:03:00|10189.1|10179.1|10185.8|10175.8|10189.3|10179.3|10185.5|10175.5|8
1621422190000|2021-05-19 11:03:10|10186|10176|10185.9|10175.9|10186|10176|10185.9|10175.9|2
1621422200000|2021-05-19 11:03:20|10184|10174|10183.1|10173.1|10184|10174|10182.1|10172.1|8
1621422210000|2021-05-19 11:03:30|10183.6|10173.6|10183|10173|10183.6|10173.6|10182.8|10172.8|7
1621422220000|2021-05-19 11:03:40|10183.3|10173.3|10181.6|10171.6|10183.6|10173.6|10181.6|10171.6|10
1621422230000|2021-05-19 11:03:50|10181.5|10171.5|10181.5|10171.5|10181.5|10171.5|10180.9|10170.9|5
1621422240000|2021-05-19 11:04:00|10181.8|10171.8|10179.9|10169.9|10182.1|10172.1|10179.9|10169.9|11
1621422250000|2021-05-19 11:04:10|10179.6|10169.6|10179.5|10169.5|10179.9|10169.9|10179.5|10169.5|3
1621422260000|2021-05-19 11:04:20|10179.8|10169.8|10179.8|10169.8|10179.8|10169.8|10179.8|10169.8|1
1621422280000|2021-05-19 11:04:40|10179.5|10169.5|10179.8|10169.8|10179.8|10169.8|10179.5|10169.5|2
1621422290000|2021-05-19 11:04:50|10179.6|10169.6|10177.6|10167.6|10179.8|10169.8|10177.6|10167.6|6
1621422300000|2021-05-19 11:05:00|10177.1|10167.1|10170.9|10160.9|10177.1|10167.1|10170.9|10160.9|27
1621422310000|2021-05-19 11:05:10|10171|10161|10174.3|10164.3|10174.3|10164.3|10170.3|10160.3|20
1621422320000|2021-05-19 11:05:20|10174.4|10164.4|10174.1|10164.1|10174.9|10164.9|10174.1|10164.1|9
1621422330000|2021-05-19 11:05:30|10173.8|10163.8|10173.8|10163.8|10174.3|10164.3|10173.1|10163.1|14
1621422340000|2021-05-19 11:05:40|10174|10164|10173.8|10163.8|10174.3|10164.3|10173.4|10163.4|12
1621422350000|2021-05-19 11:05:50|10173.3|10163.3|10171.6|10161.6|10173.3|10163.3|10170.9|10160.9|8
1621422360000|2021-05-19 11:06:00|10171.4|10161.4|10171.3|10161.3|10172.4|10162.4|10171.3|10161.3|8
1621422370000|2021-05-19 11:06:10|10171.5|10161.5|10171.5|10161.5|10171.5|10161.5|10171.5|10161.5|1
1621422380000|2021-05-19 11:06:20|10171|10161|10170.5|10160.5|10171.5|10161.5|10170|10160|9
1621422390000|2021-05-19 11:06:30|10170.9|10160.9|10170.1|10160.1|10170.9|10160.9|10170.1|10160.1|3
1621422400000|2021-05-19 11:06:40|10170.5|10160.5|10170.1|10160.1|10170.8|10160.8|10170|10160|8
1621422410000|2021-05-19 11:06:50|10170.3|10160.3|10170.1|10160.1|10170.8|10160.8|10170.1|10160.1|8
1621422420000|2021-05-19 11:07:00|10170|10160|10170.9|10160.9|10170.9|10160.9|10169.9|10159.9|5
1621422430000|2021-05-19 11:07:10|10171.1|10161.1|10169.3|10159.3|10171.4|10161.4|10169.3|10159.3|9
1621422440000|2021-05-19 11:07:20|10169.8|10159.8|10170|10160|10170.3|10160.3|10168.8|10158.8|7
1621422450000|2021-05-19 11:07:30|10169.5|10159.5|10167.4|10157.4|10170|10160|10166.8|10156.8|18
1621422460000|2021-05-19 11:07:40|10167|10157|10167.8|10157.8|10168.8|10158.8|10166.8|10156.8|10
1621422470000|2021-05-19 11:07:50|10167.4|10157.4|10166.3|10156.3|10167.8|10157.8|10166.3|10156.3|6
1621422480000|2021-05-19 11:08:00|10165.9|10155.9|10163.9|10153.9|10165.9|10155.9|10161.8|10151.8|10
1621422490000|2021-05-19 11:08:10|10164.3|10154.3|10164.3|10154.3|10164.3|10154.3|10163.5|10153.5|9
1621422500000|2021-05-19 11:08:20|10163.8|10153.8|10161.5|10151.5|10163.8|10153.8|10161.5|10151.5|8
1621422510000|2021-05-19 11:08:30|10161.3|10151.3|10160.5|10150.5|10161.5|10151.5|10160.5|10150.5|8
1621422520000|2021-05-19 11:08:40|10160.3|10150.3|10159.6|10149.6|10161.6|10151.6|10159.6|10149.6|12
1621422530000|2021-05-19 11:08:50|10160.1|10150.1|10158.4|10148.4|10161.4|10151.4|10158.1|10148.1|12
1621422540000|2021-05-19 11:09:00|10158.9|10148.9|10159.3|10149.3|10160.5|10150.5|10158.8|10148.8|18
1621422550000|2021-05-19 11:09:10|10159.6|10149.6|10157.8|10147.8|10159.9|10149.9|10157.8|10147.8|12
1621422560000|2021-05-19 11:09:20|10157.5|10147.5|10157.5|10147.5|10158.9|10148.9|10157.5|10147.5|13
1621422570000|2021-05-19 11:09:30|10157.6|10147.6|10156.9|10146.9|10157.8|10147.8|10156|10146|17
1621422580000|2021-05-19 11:09:40|10157|10147|10156.1|10146.1|10157|10147|10155.9|10145.9|11
1621422590000|2021-05-19 11:09:50|10156.3|10146.3|10157.3|10147.3|10157.8|10147.8|10156.3|10146.3|6
1621422600000|2021-05-19 11:10:00|10156.1|10146.1|10149.3|10139.3|10156.1|10146.1|10148.5|10138.5|21
1621422610000|2021-05-19 11:10:10|10148.9|10138.9|10152.6|10142.6|10152.6|10142.6|10148.9|10138.9|14
1621422620000|2021-05-19 11:10:20|10152.8|10142.8|10153.3|10143.3|10153.9|10143.9|10151.5|10141.5|18
1621422630000|2021-05-19 11:10:30|10152.8|10142.8|10151.4|10141.4|10153|10143|10150.8|10140.8|19
1621422640000|2021-05-19 11:10:40|10151.6|10141.6|10152.4|10142.4|10153.3|10143.3|10151.6|10141.6|19
1621422650000|2021-05-19 11:10:50|10152.3|10142.3|10152.1|10142.1|10152.5|10142.5|10152|10142|7
1621422660000|2021-05-19 11:11:00|10151.8|10141.8|10153|10143|10153.6|10143.6|10151.8|10141.8|14
1621422670000|2021-05-19 11:11:10|10153.1|10143.1|10152.9|10142.9|10153.1|10143.1|10151.4|10141.4|16
1621422680000|2021-05-19 11:11:20|10153|10143|10151.8|10141.8|10153.1|10143.1|10151.8|10141.8|11
1621422690000|2021-05-19 11:11:30|10151.6|10141.6|10152.3|10142.3|10152.6|10142.6|10151.4|10141.4|12
1621422700000|2021-05-19 11:11:40|10151.9|10141.9|10153.1|10143.1|10153.5|10143.5|10151.6|10141.6|11
1621422710000|2021-05-19 11:11:50|10153.3|10143.3|10153.8|10143.8|10154.3|10144.3|10152.8|10142.8|13
1621422720000|2021-05-19 11:12:00|10153.6|10143.6|10151.6|10141.6|10153.6|10143.6|10151.3|10141.3|12
1621422730000|2021-05-19 11:12:10|10151.3|10141.3|10148.6|10138.6|10151.3|10141.3|10148.5|10138.5|14
1621422740000|2021-05-19 11:12:20|10149.1|10139.1|10151.8|10141.8|10151.8|10141.8|10149|10139|7
1621422750000|2021-05-19 11:12:30|10152.3|10142.3|10150.3|10140.3|10152.3|10142.3|10150.3|10140.3|9
1621422760000|2021-05-19 11:12:40|10150.6|10140.6|10148.5|10138.5|10151.4|10141.4|10148.5|10138.5|13
1621422770000|2021-05-19 11:12:50|10148.3|10138.3|10146.9|10136.9|10148.5|10138.5|10145.4|10135.4|19
1621422780000|2021-05-19 11:13:00|10146.5|10136.5|10148.8|10138.8|10148.8|10138.8|10146.4|10136.4|12
1621422790000|2021-05-19 11:13:10|10148.9|10138.9|10149.5|10139.5|10149.9|10139.9|10148.4|10138.4|16
1621422800000|2021-05-19 11:13:20|10149.4|10139.4|10148.4|10138.4|10149.4|10139.4|10148.4|10138.4|4
1621422810000|2021-05-19 11:13:30|10148.9|10138.9|10150|10140|10150.9|10140.9|10148.9|10138.9|6
1621422820000|2021-05-19 11:13:40|10150.4|10140.4|10154.4|10144.4|10154.6|10144.6|10150.4|10140.4|20
1621422830000|2021-05-19 11:13:50|10154.8|10144.8|10155.6|10145.6|10155.8|10145.8|10154.5|10144.5|9
1621422840000|2021-05-19 11:14:00|10155.8|10145.8|10155.1|10145.1|10155.9|10145.9|10154.6|10144.6|11
1621422850000|2021-05-19 11:14:10|10155.4|10145.4|10155.4|10145.4|10155.9|10145.9|10155.4|10145.4|7
1621422860000|2021-05-19 11:14:20|10155.6|10145.6|10155.6|10145.6|10155.9|10145.9|10155.6|10145.6|10
1621422870000|2021-05-19 11:14:30|10155.5|10145.5|10155.6|10145.6|10156.3|10146.3|10155.4|10145.4|6
1621422880000|2021-05-19 11:14:40|10155.9|10145.9|10158.9|10148.9|10158.9|10148.9|10155.9|10145.9|10
1621422890000|2021-05-19 11:14:50|10158.5|10148.5|10161|10151|10161.6|10151.6|10158.5|10148.5|13
1621422900000|2021-05-19 11:15:00|10160.8|10150.8|10157|10147|10160.8|10150.8|10155.8|10145.8|11
1621422910000|2021-05-19 11:15:10|10157.1|10147.1|10155.6|10145.6|10157.3|10147.3|10155.6|10145.6|5
1621422920000|2021-05-19 11:15:20|10156.1|10146.1|10155.1|10145.1|10156.1|10146.1|10155.1|10145.1|5
1621422930000|2021-05-19 11:15:30|10154.6|10144.6|10156.9|10146.9|10157.1|10147.1|10154.6|10144.6|6
1621422940000|2021-05-19 11:15:40|10156.8|10146.8|10157|10147|10157|10147|10156.8|10146.8|3
1621422950000|2021-05-19 11:15:50|10157.1|10147.1|10159.4|10149.4|10159.4|10149.4|10157.1|10147.1|8
1621422960000|2021-05-19 11:16:00|10159.1|10149.1|10159|10149|10160.5|10150.5|10157.9|10147.9|11
1621422970000|2021-05-19 11:16:10|10159.4|10149.4|10159.1|10149.1|10161.5|10151.5|10159.1|10149.1|13
1621422980000|2021-05-19 11:16:20|10159|10149|10157.3|10147.3|10159|10149|10156.4|10146.4|11
1621422990000|2021-05-19 11:16:30|10157.4|10147.4|10156.9|10146.9|10157.8|10147.8|10156.9|10146.9|6
1621423000000|2021-05-19 11:16:40|10156.8|10146.8|10156.9|10146.9|10157.3|10147.3|10156.3|10146.3|10
1621423010000|2021-05-19 11:16:50|10156.8|10146.8|10154.4|10144.4|10156.8|10146.8|10152.6|10142.6|10
1621423020000|2021-05-19 11:17:00|10154.3|10144.3|10151.6|10141.6|10154.3|10144.3|10151.1|10141.1|16
1621423030000|2021-05-19 11:17:10|10152.3|10142.3|10152.5|10142.5|10152.5|10142.5|10152|10142|8
1621423040000|2021-05-19 11:17:20|10152.8|10142.8|10153.6|10143.6|10154.1|10144.1|10152.8|10142.8|7
1621423050000|2021-05-19 11:17:30|10153.9|10143.9|10153.8|10143.8|10153.9|10143.9|10153.6|10143.6|3
1621423060000|2021-05-19 11:17:40|10153.6|10143.6|10151.6|10141.6|10153.9|10143.9|10151.3|10141.3|13
1621423070000|2021-05-19 11:17:50|10151.1|10141.1|10148.9|10138.9|10151.5|10141.5|10148.9|10138.9|9
1621423080000|2021-05-19 11:18:00|10148.6|10138.6|10148.6|10138.6|10148.9|10138.9|10148.4|10138.4|5
1621423090000|2021-05-19 11:18:10|10149.4|10139.4|10148.9|10138.9|10150.1|10140.1|10148.9|10138.9|4
1621423100000|2021-05-19 11:18:20|10149.3|10139.3|10149.3|10139.3|10149.3|10139.3|10148.9|10138.9|3
1621423110000|2021-05-19 11:18:30|10149|10139|10148.9|10138.9|10149|10139|10148.3|10138.3|3
1621423120000|2021-05-19 11:18:40|10149.1|10139.1|10149.4|10139.4|10150|10140|10149.1|10139.1|7
1621423130000|2021-05-19 11:18:50|10149.1|10139.1|10149.4|10139.4|10150|10140|10149.1|10139.1|6
1621423140000|2021-05-19 11:19:00|10149.5|10139.5|10149.9|10139.9|10149.9|10139.9|10149.5|10139.5|2
1621423150000|2021-05-19 11:19:10|10150|10140|10149.6|10139.6|10150.1|10140.1|10149.6|10139.6|4
1621423160000|2021-05-19 11:19:20|10149.1|10139.1|10149.4|10139.4|10150.4|10140.4|10148.9|10138.9|9
1621423170000|2021-05-19 11:19:30|10149.1|10139.1|10147.9|10137.9|10149.1|10139.1|10147.6|10137.6|9
1621423180000|2021-05-19 11:19:40|10147.6|10137.6|10132.1|10122.1|10148.1|10138.1|10132.1|10122.1|19
1621423190000|2021-05-19 11:19:50|10132|10122|10132.4|10122.4|10133.5|10123.5|10130.5|10120.5|27
1621423200000|2021-05-19 11:20:00|10132.6|10122.6|10131|10121|10134.9|10124.9|10130.3|10120.3|19
1621423210000|2021-05-19 11:20:10|10130.6|10120.6|10132.4|10122.4|10133.1|10123.1|10130.6|10120.6|24
1621423220000|2021-05-19 11:20:20|10132|10122|10133.3|10123.3|10134.4|10124.4|10130.5|10120.5|23
1621423230000|2021-05-19 11:20:30|10133|10123|10127.9|10117.9|10133|10123|10127.5|10117.5|17
1621423240000|2021-05-19 11:20:40|10129.1|10119.1|10129.4|10119.4|10129.6|10119.6|10128.5|10118.5|13
1621423250000|2021-05-19 11:20:50|10130.1|10120.1|10129.6|10119.6|10130.6|10120.6|10128.4|10118.4|13
1621423260000|2021-05-19 11:21:00|10130.4|10120.4|10127.4|10117.4|10130.4|10120.4|10127.4|10117.4|8
1621423270000|2021-05-19 11:21:10|10127.3|10117.3|10126.8|10116.8|10127.6|10117.6|10126.1|10116.1|11
1621423280000|2021-05-19 11:21:20|10126.4|10116.4|10126.8|10116.8|10127.1|10117.1|10125.5|10115.5|10
1621423290000|2021-05-19 11:21:30|10126.9|10116.9|10123.6|10113.6|10126.9|10116.9|10123.6|10113.6|8
1621423300000|2021-05-19 11:21:40|10123.9|10113.9|10124.1|10114.1|10124.1|10114.1|10122.6|10112.6|9
1621423310000|2021-05-19 11:21:50|10124.6|10114.6|10118.8|10108.8|10124.6|10114.6|10117.6|10107.6|19
1621423320000|2021-05-19 11:22:00|10119.6|10109.6|10117.4|10107.4|10119.9|10109.9|10117.1|10107.1|9
1621423330000|2021-05-19 11:22:10|10117.1|10107.1|10111.4|10101.4|10117.6|10107.6|10110.5|10100.5|16
1621423340000|2021-05-19 11:22:20|10111.1|10101.1|10115.1|10105.1|10115.1|10105.1|10111.1|10101.1|16
1621423350000|2021-05-19 11:22:30|10115|10105|10112.8|10102.8|10115|10105|10112.3|10102.3|21
1621423360000|2021-05-19 11:22:40|10112.1|10102.1|10111.6|10101.6|10113|10103|10111.1|10101.1|8
1621423370000|2021-05-19 11:22:50|10111.1|10101.1|10109|10099|10111.3|10101.3|10109|10099|14
1621423380000|2021-05-19 11:23:00|10109.3|10099.3|10110.4|10100.4|10110.9|10100.9|10109|10099|11
1621423390000|2021-05-19 11:23:10|10110.6|10100.6|10116.6|10106.6|10116.6|10106.6|10110.6|10100.6|8
1621423400000|2021-05-19 11:23:20|10117.6|10107.6|10114.8|10104.8|10117.6|10107.6|10114.8|10104.8|10
1621423410000|2021-05-19 11:23:30|10114.6|10104.6|10118.9|10108.9|10119.8|10109.8|10114.4|10104.4|12
1621423420000|2021-05-19 11:23:40|10119.1|10109.1|10120.5|10110.5|10122.1|10112.1|10119.1|10109.1|18
1621423430000|2021-05-19 11:23:50|10120.8|10110.8|10122.4|10112.4|10124.1|10114.1|10120.8|10110.8|13
1621423440000|2021-05-19 11:24:00|10122.3|10112.3|10125.9|10115.9|10125.9|10115.9|10121.5|10111.5|13
1621423450000|2021-05-19 11:24:10|10126.1|10116.1|10126.4|10116.4|10127.3|10117.3|10125.8|10115.8|15
1621423460000|2021-05-19 11:24:20|10126.6|10116.6|10127.3|10117.3|10127.4|10117.4|10126.1|10116.1|8
1621423470000|2021-05-19 11:24:30|10127|10117|10131.6|10121.6|10131.6|10121.6|10125.1|10115.1|12
1621423480000|2021-05-19 11:24:40|10131.5|10121.5|10130.3|10120.3|10131.5|10121.5|10129.9|10119.9|6
1621423490000|2021-05-19 11:24:50|10129.9|10119.9|10134|10124|10136.8|10126.8|10128.6|10118.6|20
1621423500000|2021-05-19 11:25:00|10133.9|10123.9|10133.9|10123.9|10134.3|10124.3|10132.9|10122.9|13
1621423510000|2021-05-19 11:25:10|10134|10124|10136.3|10126.3|10136.3|10126.3|10134|10124|11
1621423520000|2021-05-19 11:25:20|10136.6|10126.6|10135.8|10125.8|10136.6|10126.6|10135.6|10125.6|9
1621423530000|2021-05-19 11:25:30|10136.3|10126.3|10134.3|10124.3|10137|10127|10133.9|10123.9|11
1621423540000|2021-05-19 11:25:40|10135.1|10125.1|10132.4|10122.4|10135.3|10125.3|10132.4|10122.4|9
1621423550000|2021-05-19 11:25:50|10132.3|10122.3|10131|10121|10133.3|10123.3|10131|10121|14
1621423560000|2021-05-19 11:26:00|10130.9|10120.9|10129.5|10119.5|10130.9|10120.9|10129.5|10119.5|3
1621423570000|2021-05-19 11:26:10|10129.9|10119.9|10132.8|10122.8|10132.8|10122.8|10129.9|10119.9|16
1621423580000|2021-05-19 11:26:20|10132.6|10122.6|10131.9|10121.9|10132.6|10122.6|10131.9|10121.9|8
1621423590000|2021-05-19 11:26:30|10132|10122|10134.5|10124.5|10134.5|10124.5|10132|10122|7
1621423600000|2021-05-19 11:26:40|10134.3|10124.3|10135.3|10125.3|10135.3|10125.3|10134.3|10124.3|5
1621423610000|2021-05-19 11:26:50|10135.8|10125.8|10135.4|10125.4|10136.5|10126.5|10135.1|10125.1|13
1621423620000|2021-05-19 11:27:00|10135.3|10125.3|10133.1|10123.1|10135.3|10125.3|10133|10123|12
1621423630000|2021-05-19 11:27:10|10133.4|10123.4|10130.4|10120.4|10133.4|10123.4|10130.4|10120.4|17
1621423640000|2021-05-19 11:27:20|10130.1|10120.1|10130.3|10120.3|10130.8|10120.8|10130.1|10120.1|6
1621423650000|2021-05-19 11:27:30|10130.5|10120.5|10135.5|10125.5|10135.8|10125.8|10130.5|10120.5|11
1621423660000|2021-05-19 11:27:40|10135.4|10125.4|10133.8|10123.8|10135.4|10125.4|10133.6|10123.6|3
1621423670000|2021-05-19 11:27:50|10133.6|10123.6|10134.4|10124.4|10134.4|10124.4|10133.6|10123.6|4
1621423680000|2021-05-19 11:28:00|10134.3|10124.3|10136.3|10126.3|10137.5|10127.5|10134.1|10124.1|9
1621423690000|2021-05-19 11:28:10|10136.9|10126.9|10136.3|10126.3|10136.9|10126.9|10136.3|10126.3|3
1621423700000|2021-05-19 11:28:20|10136.5|10126.5|10135.9|10125.9|10136.6|10126.6|10135.9|10125.9|6
1621423710000|2021-05-19 11:28:30|10135.8|10125.8|10134|10124|10135.8|10125.8|10133.3|10123.3|13
1621423720000|2021-05-19 11:28:40|10134.1|10124.1|10134.5|10124.5|10134.9|10124.9|10134|10124|10
1621423730000|2021-05-19 11:28:50|10134.6|10124.6|10135.1|10125.1|10135.8|10125.8|10134.4|10124.4|9
1621423740000|2021-05-19 11:29:00|10135.5|10125.5|10131.8|10121.8|10135.5|10125.5|10131.8|10121.8|7
1621423750000|2021-05-19 11:29:10|10132.5|10122.5|10133.6|10123.6|10133.6|10123.6|10132.5|10122.5|4
1621423760000|2021-05-19 11:29:20|10133.8|10123.8|10134.1|10124.1|10134.1|10124.1|10133|10123|6
1621423770000|2021-05-19 11:29:30|10134.3|10124.3|10134.4|10124.4|10135.6|10125.6|10134.3|10124.3|7
1621423780000|2021-05-19 11:29:40|10133.4|10123.4|10133.4|10123.4|10133.4|10123.4|10132|10122|11
1621423790000|2021-05-19 11:29:50|10133.5|10123.5|10134|10124|10134.5|10124.5|10133.5|10123.5|6
1621423800000|2021-05-19 11:30:00|10134.3|10124.3|10136.5|10126.5|10137.1|10127.1|10134.3|10124.3|22
1621423810000|2021-05-19 11:30:10|10136.8|10126.8|10142.5|10132.5|10142.5|10132.5|10136.8|10126.8|13
1621423820000|2021-05-19 11:30:20|10142.6|10132.6|10148.4|10138.4|10148.4|10138.4|10142.6|10132.6|9
1621423830000|2021-05-19 11:30:30|10148.5|10138.5|10146.9|10136.9|10148.5|10138.5|10144.8|10134.8|17
1621423840000|2021-05-19 11:30:40|10146.3|10136.3|10144.4|10134.4|10146.6|10136.6|10143.8|10133.8|22
1621423850000|2021-05-19 11:30:50|10144.3|10134.3|10142.6|10132.6|10145.1|10135.1|10142.5|10132.5|13
1621423860000|2021-05-19 11:31:00|10142.5|10132.5|10139.6|10129.6|10142.5|10132.5|10139.6|10129.6|22
1621423870000|2021-05-19 11:31:10|10139.9|10129.9|10145|10135|10145.9|10135.9|10139.9|10129.9|11
1621423880000|2021-05-19 11:31:20|10145.1|10135.1|10145.4|10135.4|10145.5|10135.5|10144.8|10134.8|13
1621423890000|2021-05-19 11:31:30|10145.5|10135.5|10144.9|10134.9|10145.9|10135.9|10144.9|10134.9|5
1621423900000|2021-05-19 11:31:40|10142.1|10132.1|10141.8|10131.8|10143.3|10133.3|10140.6|10130.6|16
1621423910000|2021-05-19 11:31:50|10142.3|10132.3|10138.3|10128.3|10142.3|10132.3|10138.3|10128.3|13
1621423920000|2021-05-19 11:32:00|10138.8|10128.8|10140.4|10130.4|10140.4|10130.4|10137.4|10127.4|10
1621423930000|2021-05-19 11:32:10|10140.3|10130.3|10140.8|10130.8|10141.5|10131.5|10138.8|10128.8|12
1621423940000|2021-05-19 11:32:20|10141.1|10131.1|10142.9|10132.9|10143.1|10133.1|10140.8|10130.8|16
1621423950000|2021-05-19 11:32:30|10143.1|10133.1|10143.3|10133.3|10143.5|10133.5|10142.5|10132.5|6
1621423960000|2021-05-19 11:32:40|10143.6|10133.6|10145|10135|10145|10135|10142.8|10132.8|17
1621423970000|2021-05-19 11:32:50|10144.9|10134.9|10146.6|10136.6|10146.9|10136.9|10144.9|10134.9|23
1621423980000|2021-05-19 11:33:00|10146.4|10136.4|10145.3|10135.3|10146.5|10136.5|10144|10134|26
1621423990000|2021-05-19 11:33:10|10145.5|10135.5|10145.4|10135.4|10145.5|10135.5|10144.6|10134.6|15
1621424000000|2021-05-19 11:33:20|10145.1|10135.1|10143.3|10133.3|10146.1|10136.1|10143.3|10133.3|13
1621424010000|2021-05-19 11:33:30|10142.5|10132.5|10143|10133|10143|10133|10142|10132|19
1621424020000|2021-05-19 11:33:40|10143.3|10133.3|10143.4|10133.4|10143.5|10133.5|10142.6|10132.6|10
1621424030000|2021-05-19 11:33:50|10143.3|10133.3|10143.3|10133.3|10143.9|10133.9|10141.1|10131.1|22
1621424040000|2021-05-19 11:34:00|10143.4|10133.4|10139|10129|10144.4|10134.4|10137.4|10127.4|17
1621424050000|2021-05-19 11:34:10|10139.8|10129.8|10138.8|10128.8|10141|10131|10138.4|10128.4|22
1621424060000|2021-05-19 11:34:20|10138.3|10128.3|10143.5|10133.5|10143.5|10133.5|10138.3|10128.3|20
1621424070000|2021-05-19 11:34:30|10144.5|10134.5|10143|10133|10145.3|10135.3|10142.9|10132.9|20
1621424080000|2021-05-19 11:34:40|10143.4|10133.4|10142.9|10132.9|10144.4|10134.4|10141.1|10131.1|19
1621424090000|2021-05-19 11:34:50|10142.5|10132.5|10139.3|10129.3|10143.1|10133.1|10139.1|10129.1|14
1621424100000|2021-05-19 11:35:00|10139.4|10129.4|10138.1|10128.1|10139.5|10129.5|10138.1|10128.1|12
1621424110000|2021-05-19 11:35:10|10138.6|10128.6|10141.8|10131.8|10141.8|10131.8|10136|10126|12
1621424120000|2021-05-19 11:35:20|10141.6|10131.6|10140.4|10130.4|10141.6|10131.6|10140.4|10130.4|9
1621424130000|2021-05-19 11:35:30|10140.5|10130.5|10143.8|10133.8|10143.8|10133.8|10140.5|10130.5|14
1621424140000|2021-05-19 11:35:40|10144|10134|10144.3|10134.3|10144.3|10134.3|10144|10134|6
1621424150000|2021-05-19 11:35:50|10143.5|10133.5|10145.4|10135.4|10145.8|10135.8|10142.8|10132.8|10
1621424160000|2021-05-19 11:36:00|10144|10134|10143.3|10133.3|10144.6|10134.6|10143.3|10133.3|9
1621424170000|2021-05-19 11:36:10|10143.4|10133.4|10141.3|10131.3|10143.4|10133.4|10141.3|10131.3|7
1621424180000|2021-05-19 11:36:20|10141.6|10131.6|10140|10130|10142.9|10132.9|10140|10130|6
1621424190000|2021-05-19 11:36:30|10140.1|10130.1|10140|10130|10140.1|10130.1|10140|10130|2
1621424200000|2021-05-19 11:36:40|10140.6|10130.6|10140|10130|10140.6|10130.6|10140|10130|2
1621424210000|2021-05-19 11:36:50|10138.6|10128.6|10139.5|10129.5|10140.4|10130.4|10138.6|10128.6|12
1621424220000|2021-05-19 11:37:00|10139.6|10129.6|10139.5|10129.5|10139.6|10129.6|10139.3|10129.3|5
1621424230000|2021-05-19 11:37:10|10139.4|10129.4|10140|10130|10140.5|10130.5|10139|10129|9
1621424240000|2021-05-19 11:37:20|10139.6|10129.6|10138.3|10128.3|10139.6|10129.6|10138.1|10128.1|8
1621424250000|2021-05-19 11:37:30|10138.5|10128.5|10137.3|10127.3|10138.5|10128.5|10137.1|10127.1|5
1621424260000|2021-05-19 11:37:40|10137.1|10127.1|10137.4|10127.4|10137.4|10127.4|10136.6|10126.6|5
1621424270000|2021-05-19 11:37:50|10136.3|10126.3|10136.3|10126.3|10136.3|10126.3|10135.5|10125.5|8
1621424280000|2021-05-19 11:38:00|10136.8|10126.8|10140.4|10130.4|10141.6|10131.6|10136.8|10126.8|12
1621424290000|2021-05-19 11:38:10|10140.6|10130.6|10139.5|10129.5|10141|10131|10139.5|10129.5|14
1621424300000|2021-05-19 11:38:20|10139.8|10129.8|10137.4|10127.4|10139.8|10129.8|10137.3|10127.3|8
1621424310000|2021-05-19 11:38:30|10137.1|10127.1|10139.6|10129.6|10139.6|10129.6|10136.9|10126.9|11
1621424320000|2021-05-19 11:38:40|10140.4|10130.4|10139.3|10129.3|10140.6|10130.6|10139|10129|15
1621424330000|2021-05-19 11:38:50|10139.5|10129.5|10138.4|10128.4|10139.6|10129.6|10138.4|10128.4|11
1621424340000|2021-05-19 11:39:00|10137.6|10127.6|10137.3|10127.3|10137.6|10127.6|10136.8|10126.8|6
1621424350000|2021-05-19 11:39:10|10137.5|10127.5|10137.3|10127.3|10137.5|10127.5|10137.3|10127.3|2
1621424370000|2021-05-19 11:39:30|10137.8|10127.8|10140.6|10130.6|10142|10132|10137.8|10127.8|7
1621424380000|2021-05-19 11:39:40|10140.9|10130.9|10139.1|10129.1|10141.6|10131.6|10139.1|10129.1|8
1621424390000|2021-05-19 11:39:50|10138.5|10128.5|10137.6|10127.6|10138.6|10128.6|10137.4|10127.4|9
1621424400000|2021-05-19 11:40:00|10137.8|10127.8|10137.6|10127.6|10138.4|10128.4|10137.4|10127.4|8
1621424410000|2021-05-19 11:40:10|10137.4|10127.4|10137.4|10127.4|10137.4|10127.4|10136.8|10126.8|8
1621424420000|2021-05-19 11:40:20|10137.1|10127.1|10137.1|10127.1|10137.5|10127.5|10137.1|10127.1|5
1621424430000|2021-05-19 11:40:30|10137.8|10127.8|10136.8|10126.8|10138.4|10128.4|10136.8|10126.8|8
1621424440000|2021-05-19 11:40:40|10137|10127|10136.4|10126.4|10137|10127|10136.4|10126.4|3
1621424450000|2021-05-19 11:40:50|10136.1|10126.1|10136.5|10126.5|10137.9|10127.9|10135.8|10125.8|10
1621424460000|2021-05-19 11:41:00|10136.4|10126.4|10132.1|10122.1|10136.4|10126.4|10131.9|10121.9|10
1621424480000|2021-05-19 11:41:20|10132.4|10122.4|10127.4|10117.4|10132.4|10122.4|10127.1|10117.1|12
1621424490000|2021-05-19 11:41:30|10128.5|10118.5|10129.9|10119.9|10132.4|10122.4|10128.5|10118.5|9
1621424500000|2021-05-19 11:41:40|10130.5|10120.5|10138.1|10128.1|10138.1|10128.1|10130.5|10120.5|17
1621424510000|2021-05-19 11:41:50|10138.3|10128.3|10138.3|10128.3|10139.9|10129.9|10138.3|10128.3|7
1621424520000|2021-05-19 11:42:00|10138.5|10128.5|10138.9|10128.9|10138.9|10128.9|10138.3|10128.3|6
1621424530000|2021-05-19 11:42:10|10139.5|10129.5|10140.8|10130.8|10141.1|10131.1|10139.5|10129.5|9
1621424540000|2021-05-19 11:42:20|10141.8|10131.8|10140.1|10130.1|10141.8|10131.8|10139.9|10129.9|9
1621424550000|2021-05-19 11:42:30|10139.9|10129.9|10139.5|10129.5|10140.4|10130.4|10139.5|10129.5|14
1621424560000|2021-05-19 11:42:40|10141.3|10131.3|10140.3|10130.3|10141.3|10131.3|10140.3|10130.3|8
1621424570000|2021-05-19 11:42:50|10140.5|10130.5|10138.4|10128.4|10140.5|10130.5|10138.4|10128.4|10
1621424590000|2021-05-19 11:43:10|10139.8|10129.8|10139.9|10129.9|10141.1|10131.1|10139.8|10129.8|5
1621424600000|2021-05-19 11:43:20|10139.8|10129.8|10139.4|10129.4|10139.8|10129.8|10139.4|10129.4|4
1621424610000|2021-05-19 11:43:30|10139.5|10129.5|10143.5|10133.5|10143.5|10133.5|10139.5|10129.5|11
1621424620000|2021-05-19 11:43:40|10144.4|10134.4|10145.1|10135.1|10146.4|10136.4|10144.4|10134.4|6
1621424630000|2021-05-19 11:43:50|10145.4|10135.4|10145.1|10135.1|10145.4|10135.4|10145.1|10135.1|2
1621424640000|2021-05-19 11:44:00|10144.9|10134.9|10140.6|10130.6|10145.1|10135.1|10140.6|10130.6|9
1621424650000|2021-05-19 11:44:10|10142.1|10132.1|10137.3|10127.3|10143.1|10133.1|10137.3|10127.3|9
1621424660000|2021-05-19 11:44:20|10135.6|10125.6|10135.5|10125.5|10135.6|10125.6|10134.5|10124.5|5
1621424670000|2021-05-19 11:44:30|10135.6|10125.6|10134.5|10124.5|10137.1|10127.1|10134.1|10124.1|12
1621424680000|2021-05-19 11:44:40|10134.3|10124.3|10135.8|10125.8|10135.8|10125.8|10133.5|10123.5|6
1621424690000|2021-05-19 11:44:50|10136.4|10126.4|10132.6|10122.6|10136.8|10126.8|10132.6|10122.6|8
1621424700000|2021-05-19 11:45:00|10132.9|10122.9|10132.6|10122.6|10133.6|10123.6|10132.4|10122.4|11
1621424710000|2021-05-19 11:45:10|10132.9|10122.9|10138.6|10128.6|10138.6|10128.6|10132.9|10122.9|8
1621424720000|2021-05-19 11:45:20|10138.4|10128.4|10140.6|10130.6|10140.6|10130.6|10138.4|10128.4|5
1621424730000|2021-05-19 11:45:30|10141.5|10131.5|10138.4|10128.4|10142.3|10132.3|10138.3|10128.3|8
1621424740000|2021-05-19 11:45:40|10138.3|10128.3|10138.3|10128.3|10138.3|10128.3|10138.3|10128.3|1
1621424750000|2021-05-19 11:45:50|10137.9|10127.9|10137.8|10127.8|10138|10128|10137.5|10127.5|5
1621424760000|2021-05-19 11:46:00|10138.3|10128.3|10136.8|10126.8|10138.8|10128.8|10136.8|10126.8|7
1621424770000|2021-05-19 11:46:10|10136.6|10126.6|10135.8|10125.8|10136.6|10126.6|10135.8|10125.8|2
1621424780000|2021-05-19 11:46:20|10135.9|10125.9|10136|10126|10136|10126|10135.9|10125.9|2
1621424790000|2021-05-19 11:46:30|10137.3|10127.3|10137.1|10127.1|10137.4|10127.4|10136.5|10126.5|7
1621424800000|2021-05-19 11:46:40|10136.8|10126.8|10138.4|10128.4|10138.4|10128.4|10136.1|10126.1|8
1621424810000|2021-05-19 11:46:50|10138.3|10128.3|10134.5|10124.5|10139.8|10129.8|10134.5|10124.5|11
1621424820000|2021-05-19 11:47:00|10134.3|10124.3|10134.1|10124.1|10134.4|10124.4|10131.6|10121.6|9
1621424830000|2021-05-19 11:47:10|10133.6|10123.6|10135.1|10125.1|10135.1|10125.1|10133.5|10123.5|8
1621424840000|2021-05-19 11:47:20|10135|10125|10134.1|10124.1|10135|10125|10132.5|10122.5|13
1621424860000|2021-05-19 11:47:40|10133.8|10123.8|10135.3|10125.3|10136.3|10126.3|10133.8|10123.8|7
1621424870000|2021-05-19 11:47:50|10135.5|10125.5|10136.3|10126.3|10138.3|10128.3|10135.5|10125.5|8
1621424880000|2021-05-19 11:48:00|10135.8|10125.8|10135.3|10125.3|10135.8|10125.8|10135|10125|7
1621424890000|2021-05-19 11:48:10|10135|10125|10132.3|10122.3|10135|10125|10131.6|10121.6|9
1621424900000|2021-05-19 11:48:20|10133|10123|10133.1|10123.1|10134|10124|10132.4|10122.4|7
1621424910000|2021-05-19 11:48:30|10132.3|10122.3|10133.3|10123.3|10133.3|10123.3|10132.3|10122.3|2
1621424920000|2021-05-19 11:48:40|10133.9|10123.9|10133.9|10123.9|10133.9|10123.9|10133.1|10123.1|3
1621424930000|2021-05-19 11:48:50|10134.1|10124.1|10136.8|10126.8|10137.3|10127.3|10134.1|10124.1|9
1621424940000|2021-05-19 11:49:00|10136.6|10126.6|10139.8|10129.8|10139.8|10129.8|10136.6|10126.6|8
1621424950000|2021-05-19 11:49:10|10139.3|10129.3|10142.4|10132.4|10142.4|10132.4|10138.6|10128.6|14
1621424960000|2021-05-19 11:49:20|10140.9|10130.9|10140.8|10130.8|10140.9|10130.9|10140.3|10130.3|7
1621424970000|2021-05-19 11:49:30|10140.9|10130.9|10141.9|10131.9|10141.9|10131.9|10140.9|10130.9|9
1621424980000|2021-05-19 11:49:40|10142.8|10132.8|10143.4|10133.4|10144.5|10134.5|10142.8|10132.8|6
1621424990000|2021-05-19 11:49:50|10143.3|10133.3|10142.4|10132.4|10143.6|10133.6|10142.4|10132.4|6
1621425000000|2021-05-19 11:50:00|10140.3|10130.3|10139|10129|10140.5|10130.5|10139|10129|7
1621425010000|2021-05-19 11:50:10|10139.8|10129.8|10143.1|10133.1|10143.1|10133.1|10139.8|10129.8|8
1621425020000|2021-05-19 11:50:20|10143.4|10133.4|10142.1|10132.1|10143.4|10133.4|10140.9|10130.9|9
1621425030000|2021-05-19 11:50:30|10142.4|10132.4|10140.6|10130.6|10142.8|10132.8|10140.6|10130.6|10
1621425040000|2021-05-19 11:50:40|10140.3|10130.3|10140.9|10130.9|10140.9|10130.9|10140.3|10130.3|8
1621425050000|2021-05-19 11:50:50|10142.4|10132.4|10140.5|10130.5|10143.6|10133.6|10140.4|10130.4|8
1621425060000|2021-05-19 11:51:00|10141.1|10131.1|10141|10131|10142.8|10132.8|10141|10131|16
1621425070000|2021-05-19 11:51:10|10140.8|10130.8|10138.4|10128.4|10141.8|10131.8|10138.4|10128.4|7
1621425080000|2021-05-19 11:51:20|10138.1|10128.1|10142.3|10132.3|10142.3|10132.3|10138.1|10128.1|5
1621425090000|2021-05-19 11:51:30|10142.1|10132.1|10142.5|10132.5|10143.8|10133.8|10141.6|10131.6|9
1621425100000|2021-05-19 11:51:40|10142.1|10132.1|10147.9|10137.9|10147.9|10137.9|10141.9|10131.9|6
1621425110000|2021-05-19 11:51:50|10147.8|10137.8|10148.4|10138.4|10148.4|10138.4|10146.8|10136.8|6
1621425120000|2021-05-19 11:52:00|10148.3|10138.3|10145.6|10135.6|10148.3|10138.3|10144.5|10134.5|8
1621425130000|2021-05-19 11:52:10|10146|10136|10144.4|10134.4|10146|10136|10144.4|10134.4|8
1621425140000|2021-05-19 11:52:20|10144.1|10134.1|10142.9|10132.9|10144.5|10134.5|10142.8|10132.8|16
1621425150000|2021-05-19 11:52:30|10142.8|10132.8|10143.6|10133.6|10143.6|10133.6|10142.8|10132.8|5
1621425160000|2021-05-19 11:52:40|10143.4|10133.4|10142.9|10132.9|10143.4|10133.4|10140.8|10130.8|6
1621425170000|2021-05-19 11:52:50|10142.8|10132.8|10143.8|10133.8|10143.9|10133.9|10142.8|10132.8|8
1621425180000|2021-05-19 11:53:00|10143.6|10133.6|10143.9|10133.9|10144.5|10134.5|10143.6|10133.6|6
1621425190000|2021-05-19 11:53:10|10143.6|10133.6|10143.6|10133.6|10143.6|10133.6|10143.6|10133.6|1
1621425200000|2021-05-19 11:53:20|10143.5|10133.5|10140.8|10130.8|10143.5|10133.5|10140.8|10130.8|5
1621425210000|2021-05-19 11:53:30|10140.3|10130.3|10141.1|10131.1|10141.6|10131.6|10140.3|10130.3|9
1621425220000|2021-05-19 11:53:40|10141.5|10131.5|10141|10131|10141.5|10131.5|10141|10131|3
1621425230000|2021-05-19 11:53:50|10140.5|10130.5|10137.5|10127.5|10140.5|10130.5|10137.5|10127.5|7
1621425240000|2021-05-19 11:54:00|10137|10127|10131.9|10121.9|10137|10127|10130.5|10120.5|11
1621425250000|2021-05-19 11:54:10|10131.6|10121.6|10132.3|10122.3|10132.4|10122.4|10130.6|10120.6|15
1621425260000|2021-05-19 11:54:20|10132|10122|10129.9|10119.9|10132.5|10122.5|10129|10119|16
1621425270000|2021-05-19 11:54:30|10130.1|10120.1|10127.8|10117.8|10130.5|10120.5|10127.3|10117.3|15
1621425280000|2021-05-19 11:54:40|10127.3|10117.3|10127.6|10117.6|10128.3|10118.3|10127.3|10117.3|11
1621425290000|2021-05-19 11:54:50|10127.8|10117.8|10127.6|10117.6|10128.1|10118.1|10127.1|10117.1|10
1621425300000|2021-05-19 11:55:00|10128.1|10118.1|10127.3|10117.3|10129.1|10119.1|10127.3|10117.3|11
1621425310000|2021-05-19 11:55:10|10126.5|10116.5|10128.1|10118.1|10128.4|10118.4|10126.3|10116.3|6
1621425320000|2021-05-19 11:55:20|10128.3|10118.3|10123.3|10113.3|10128.3|10118.3|10123.3|10113.3|13
1621425330000|2021-05-19 11:55:30|10124.6|10114.6|10122.4|10112.4|10124.6|10114.6|10122.4|10112.4|5
1621425340000|2021-05-19 11:55:40|10122.3|10112.3|10121.5|10111.5|10122.3|10112.3|10121|10111|6
1621425350000|2021-05-19 11:55:50|10121.8|10111.8|10121.9|10111.9|10123.1|10113.1|10121.5|10111.5|9
1621425360000|2021-05-19 11:56:00|10122.4|10112.4|10124|10114|10124.6|10114.6|10121.9|10111.9|9
1621425370000|2021-05-19 11:56:10|10123.5|10113.5|10124.4|10114.4|10124.4|10114.4|10123|10113|9
1621425380000|2021-05-19 11:56:20|10123.8|10113.8|10125.6|10115.6|10126.5|10116.5|10123.8|10113.8|8
1621425390000|2021-05-19 11:56:30|10125.3|10115.3|10127.6|10117.6|10128.3|10118.3|10124.9|10114.9|11
1621425400000|2021-05-19 11:56:40|10127.5|10117.5|10128|10118|10128|10118|10124.8|10114.8|14
1621425410000|2021-05-19 11:56:50|10127.8|10117.8|10128.4|10118.4|10128.6|10118.6|10127.8|10117.8|18
1621425420000|2021-05-19 11:57:00|10128.8|10118.8|10128.6|10118.6|10128.8|10118.8|10128.6|10118.6|2
1621425430000|2021-05-19 11:57:10|10128.4|10118.4|10127|10117|10128.8|10118.8|10126.5|10116.5|10
1621425440000|2021-05-19 11:57:20|10127.4|10117.4|10127.5|10117.5|10129|10119|10127.4|10117.4|10
1621425450000|2021-05-19 11:57:30|10127.3|10117.3|10126.9|10116.9|10127.5|10117.5|10126.9|10116.9|7
1621425460000|2021-05-19 11:57:40|10127|10117|10128|10118|10129|10119|10127|10117|6
1621425470000|2021-05-19 11:57:50|10127.8|10117.8|10128.4|10118.4|10128.4|10118.4|10125.9|10115.9|9
1621425480000|2021-05-19 11:58:00|10128.3|10118.3|10129.9|10119.9|10129.9|10119.9|10127.9|10117.9|8
1621425490000|2021-05-19 11:58:10|10129.5|10119.5|10132.6|10122.6|10133|10123|10129.5|10119.5|8
1621425500000|2021-05-19 11:58:20|10132.8|10122.8|10133.3|10123.3|10133.5|10123.5|10132.4|10122.4|13
1621425510000|2021-05-19 11:58:30|10133.5|10123.5|10130.9|10120.9|10134.5|10124.5|10130.8|10120.8|18
1621425520000|2021-05-19 11:58:40|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|1
1621425530000|2021-05-19 11:58:50|10130.4|10120.4|10128.6|10118.6|10130.4|10120.4|10128.5|10118.5|4
1621425540000|2021-05-19 11:59:00|10128.5|10118.5|10128.4|10118.4|10128.9|10118.9|10127.4|10117.4|10
1621425550000|2021-05-19 11:59:10|10128|10118|10126.5|10116.5|10128.6|10118.6|10125.9|10115.9|13
1621425560000|2021-05-19 11:59:20|10126.6|10116.6|10122.5|10112.5|10127.4|10117.4|10122.5|10112.5|18
1621425570000|2021-05-19 11:59:30|10122.3|10112.3|10121.8|10111.8|10122.3|10112.3|10121.8|10111.8|3
1621425580000|2021-05-19 11:59:40|10121.4|10111.4|10119.1|10109.1|10121.4|10111.4|10118.8|10108.8|8
1621425590000|2021-05-19 11:59:50|10118.9|10108.9|10118.4|10108.4|10119|10109|10118.1|10108.1|11
1621425600000|2021-05-19 12:00:00|10118.5|10108.5|10122.1|10112.1|10122.4|10112.4|10118.1|10108.1|13
1621425610000|2021-05-19 12:00:10|10122.4|10112.4|10119.4|10109.4|10122.4|10112.4|10119.4|10109.4|8
1621425620000|2021-05-19 12:00:20|10119.5|10109.5|10120.6|10110.6|10120.9|10110.9|10119.5|10109.5|10
1621425630000|2021-05-19 12:00:30|10120.1|10110.1|10121.9|10111.9|10121.9|10111.9|10119.5|10109.5|13
1621425640000|2021-05-19 12:00:40|10123.3|10113.3|10126.5|10116.5|10126.5|10116.5|10123.3|10113.3|9
1621425650000|2021-05-19 12:00:50|10126.6|10116.6|10126.5|10116.5|10127.1|10117.1|10124.6|10114.6|15
1621425660000|2021-05-19 12:01:00|10126.9|10116.9|10126.3|10116.3|10127|10117|10126|10116|11
1621425670000|2021-05-19 12:01:10|10126.1|10116.1|10123.5|10113.5|10126.1|10116.1|10123.5|10113.5|6
1621425680000|2021-05-19 12:01:20|10124|10114|10121.3|10111.3|10124|10114|10121.3|10111.3|11
1621425690000|2021-05-19 12:01:30|10121.4|10111.4|10121.5|10111.5|10121.9|10111.9|10121.4|10111.4|4
1621425700000|2021-05-19 12:01:40|10121.4|10111.4|10121.5|10111.5|10121.6|10111.6|10121.4|10111.4|4
1621425710000|2021-05-19 12:01:50|10121.4|10111.4|10121.3|10111.3|10121.6|10111.6|10121|10111|5
1621425720000|2021-05-19 12:02:00|10121|10111|10121|10111|10121.3|10111.3|10119.8|10109.8|6
1621425730000|2021-05-19 12:02:10|10121.3|10111.3|10119.6|10109.6|10121.3|10111.3|10119.6|10109.6|10
1621425740000|2021-05-19 12:02:20|10119.8|10109.8|10121.5|10111.5|10121.5|10111.5|10119.8|10109.8|3
1621425750000|2021-05-19 12:02:30|10121.3|10111.3|10119.6|10109.6|10121.3|10111.3|10118.9|10108.9|10
1621425760000|2021-05-19 12:02:40|10120|10110|10119.8|10109.8|10120|10110|10119.8|10109.8|2
1621425770000|2021-05-19 12:02:50|10119.5|10109.5|10119.5|10109.5|10119.5|10109.5|10119|10109|7
1621425780000|2021-05-19 12:03:00|10119.8|10109.8|10121.8|10111.8|10122.4|10112.4|10119.8|10109.8|11
1621425790000|2021-05-19 12:03:10|10121.5|10111.5|10121.9|10111.9|10122.1|10112.1|10121.5|10111.5|5
1621425800000|2021-05-19 12:03:20|10122.3|10112.3|10122.5|10112.5|10122.5|10112.5|10122.3|10112.3|2
1621425810000|2021-05-19 12:03:30|10122.3|10112.3|10125.8|10115.8|10125.8|10115.8|10122|10112|12
1621425820000|2021-05-19 12:03:40|10126.1|10116.1|10125|10115|10126.5|10116.5|10125|10115|10
1621425830000|2021-05-19 12:03:50|10124.1|10114.1|10123.4|10113.4|10124.4|10114.4|10123.4|10113.4|12
1621425840000|2021-05-19 12:04:00|10122.9|10112.9|10121.5|10111.5|10122.9|10112.9|10121.4|10111.4|5
1621425850000|2021-05-19 12:04:10|10120.4|10110.4|10121.1|10111.1|10121.1|10111.1|10119|10109|9
1621425860000|2021-05-19 12:04:20|10121.5|10111.5|10122.3|10112.3|10123.4|10113.4|10121.5|10111.5|7
1621425870000|2021-05-19 12:04:30|10122.1|10112.1|10122.1|10112.1|10122.1|10112.1|10122.1|10112.1|1
1621425880000|2021-05-19 12:04:40|10122.3|10112.3|10122|10112|10122.3|10112.3|10122|10112|4
1621425890000|2021-05-19 12:04:50|10122.3|10112.3|10125.3|10115.3|10126.1|10116.1|10122.3|10112.3|7
1621425900000|2021-05-19 12:05:00|10124.5|10114.5|10122.4|10112.4|10124.5|10114.5|10122.4|10112.4|4
1621425910000|2021-05-19 12:05:10|10122.8|10112.8|10123.6|10113.6|10123.6|10113.6|10122.1|10112.1|9
1621425920000|2021-05-19 12:05:20|10123.8|10113.8|10126.5|10116.5|10127.3|10117.3|10123.8|10113.8|6
1621425930000|2021-05-19 12:05:30|10126.8|10116.8|10126.3|10116.3|10126.8|10116.8|10126.3|10116.3|5
1621425940000|2021-05-19 12:05:40|10126.4|10116.4|10125.5|10115.5|10126.6|10116.6|10125.5|10115.5|8
1621425950000|2021-05-19 12:05:50|10125.6|10115.6|10123|10113|10126.1|10116.1|10122.6|10112.6|10
1621425960000|2021-05-19 12:06:00|10123.3|10113.3|10122.1|10112.1|10123.5|10113.5|10122.1|10112.1|7
1621425970000|2021-05-19 12:06:10|10122.3|10112.3|10119.8|10109.8|10122.3|10112.3|10119.8|10109.8|7
1621425980000|2021-05-19 12:06:20|10120.3|10110.3|10120.3|10110.3|10121|10111|10120.1|10110.1|8
1621425990000|2021-05-19 12:06:30|10120.9|10110.9|10131.4|10121.4|10131.4|10121.4|10120.4|10110.4|12
1621426000000|2021-05-19 12:06:40|10131.5|10121.5|10134.1|10124.1|10134.8|10124.8|10131.4|10121.4|11
1621426010000|2021-05-19 12:06:50|10134.5|10124.5|10134.1|10124.1|10134.9|10124.9|10134|10124|9
1621426020000|2021-05-19 12:07:00|10134.6|10124.6|10134.1|10124.1|10136|10126|10134.1|10124.1|9
1621426030000|2021-05-19 12:07:10|10133.9|10123.9|10133.4|10123.4|10133.9|10123.9|10132|10122|10
1621426040000|2021-05-19 12:07:20|10133.1|10123.1|10138.8|10128.8|10139.5|10129.5|10133.1|10123.1|11
1621426050000|2021-05-19 12:07:30|10139.3|10129.3|10139.4|10129.4|10142.1|10132.1|10139.3|10129.3|12
1621426060000|2021-05-19 12:07:40|10139.6|10129.6|10141.6|10131.6|10141.6|10131.6|10139.3|10129.3|11
1621426070000|2021-05-19 12:07:50|10141.8|10131.8|10141.3|10131.3|10142|10132|10141.3|10131.3|4
1621426080000|2021-05-19 12:08:00|10141.8|10131.8|10143.6|10133.6|10143.6|10133.6|10141.3|10131.3|8
1621426090000|2021-05-19 12:08:10|10144.1|10134.1|10144|10134|10145.5|10135.5|10144|10134|13
1621426100000|2021-05-19 12:08:20|10143.6|10133.6|10142|10132|10143.6|10133.6|10141.5|10131.5|6
1621426110000|2021-05-19 12:08:30|10142.1|10132.1|10138.9|10128.9|10142.1|10132.1|10138.9|10128.9|11
1621426120000|2021-05-19 12:08:40|10139|10129|10136.9|10126.9|10139.8|10129.8|10136.9|10126.9|10
1621426130000|2021-05-19 12:08:50|10137|10127|10140.8|10130.8|10140.8|10130.8|10136.9|10126.9|12
1621426140000|2021-05-19 12:09:00|10141.4|10131.4|10141.1|10131.1|10142.3|10132.3|10140.9|10130.9|10
1621426150000|2021-05-19 12:09:10|10140.1|10130.1|10141.1|10131.1|10141.5|10131.5|10139.9|10129.9|9
1621426160000|2021-05-19 12:09:20|10141.3|10131.3|10145.4|10135.4|10145.4|10135.4|10141.3|10131.3|8
1621426170000|2021-05-19 12:09:30|10145.3|10135.3|10145.6|10135.6|10145.6|10135.6|10144.8|10134.8|6
1621426180000|2021-05-19 12:09:40|10145.3|10135.3|10145.4|10135.4|10145.5|10135.5|10145.1|10135.1|7
1621426190000|2021-05-19 12:09:50|10145.1|10135.1|10142.3|10132.3|10145.5|10135.5|10141.3|10131.3|15
1621426200000|2021-05-19 12:10:00|10141.6|10131.6|10135.3|10125.3|10141.6|10131.6|10133.6|10123.6|18
1621426210000|2021-05-19 12:10:10|10135.4|10125.4|10139.8|10129.8|10140.5|10130.5|10135.4|10125.4|17
1621426220000|2021-05-19 12:10:20|10141.3|10131.3|10154.4|10144.4|10155.5|10145.5|10141.3|10131.3|11
1621426230000|2021-05-19 12:10:30|10153.5|10143.5|10150.3|10140.3|10153.5|10143.5|10148.6|10138.6|15
1621426240000|2021-05-19 12:10:40|10150.1|10140.1|10150.6|10140.6|10150.8|10140.8|10148|10138|12
1621426250000|2021-05-19 12:10:50|10151.1|10141.1|10157.3|10147.3|10157.4|10147.4|10151|10141|18
1621426260000|2021-05-19 12:11:00|10154.5|10144.5|10157.6|10147.6|10158.4|10148.4|10154.5|10144.5|13
1621426270000|2021-05-19 12:11:10|10157.9|10147.9|10157.6|10147.6|10159.6|10149.6|10157.6|10147.6|11
1621426280000|2021-05-19 12:11:20|10157.4|10147.4|10156.6|10146.6|10157.5|10147.5|10154.5|10144.5|14
1621426290000|2021-05-19 12:11:30|10155.9|10145.9|10155|10145|10155.9|10145.9|10154|10144|9
1621426300000|2021-05-19 12:11:40|10154.5|10144.5|10151.6|10141.6|10155.6|10145.6|10151.4|10141.4|13
1621426310000|2021-05-19 12:11:50|10151.1|10141.1|10147.9|10137.9|10151.9|10141.9|10147.6|10137.6|21
1621426320000|2021-05-19 12:12:00|10148.1|10138.1|10149.9|10139.9|10149.9|10139.9|10148.1|10138.1|6
1621426330000|2021-05-19 12:12:10|10151.4|10141.4|10156|10146|10156|10146|10151.4|10141.4|11
1621426340000|2021-05-19 12:12:20|10155.9|10145.9|10154.1|10144.1|10155.9|10145.9|10154.1|10144.1|7
1621426350000|2021-05-19 12:12:30|10153.3|10143.3|10154.5|10144.5|10155.1|10145.1|10153.3|10143.3|14
1621426360000|2021-05-19 12:12:40|10152.9|10142.9|10155.1|10145.1|10155.1|10145.1|10152.6|10142.6|9
1621426370000|2021-05-19 12:12:50|10155|10145|10154.6|10144.6|10155|10145|10153.4|10143.4|7
1621426380000|2021-05-19 12:13:00|10154.3|10144.3|10155.4|10145.4|10155.4|10145.4|10151|10141|10
1621426390000|2021-05-19 12:13:10|10155.8|10145.8|10155.9|10145.9|10156.4|10146.4|10155.8|10145.8|6
1621426400000|2021-05-19 12:13:20|10156.1|10146.1|10158|10148|10158.4|10148.4|10156.1|10146.1|13
1621426410000|2021-05-19 12:13:30|10157.8|10147.8|10157.6|10147.6|10157.8|10147.8|10156.9|10146.9|5
1621426420000|2021-05-19 12:13:40|10157.3|10147.3|10155.8|10145.8|10157.6|10147.6|10155.4|10145.4|14
1621426430000|2021-05-19 12:13:50|10156|10146|10156.8|10146.8|10157.4|10147.4|10156|10146|8
1621426440000|2021-05-19 12:14:00|10156.5|10146.5|10155.1|10145.1|10156.5|10146.5|10154.8|10144.8|11
1621426450000|2021-05-19 12:14:10|10155|10145|10156.3|10146.3|10156.3|10146.3|10155|10145|7
1621426460000|2021-05-19 12:14:20|10156.4|10146.4|10158.4|10148.4|10158.4|10148.4|10156.4|10146.4|8
1621426470000|2021-05-19 12:14:30|10158.3|10148.3|10158|10148|10158.3|10148.3|10158|10148|2
1621426480000|2021-05-19 12:14:40|10158.1|10148.1|10159.3|10149.3|10159.3|10149.3|10158.1|10148.1|6
1621426490000|2021-05-19 12:14:50|10159.5|10149.5|10161|10151|10161|10151|10159.5|10149.5|2
1621426500000|2021-05-19 12:15:00|10161.3|10151.3|10159.6|10149.6|10161.3|10151.3|10159.1|10149.1|5
1621426510000|2021-05-19 12:15:10|10159.8|10149.8|10160.6|10150.6|10160.9|10150.9|10159.8|10149.8|6
1621426520000|2021-05-19 12:15:20|10161.8|10151.8|10161.4|10151.4|10161.8|10151.8|10160.8|10150.8|7
1621426530000|2021-05-19 12:15:30|10161.5|10151.5|10161.3|10151.3|10161.5|10151.5|10161.3|10151.3|2
1621426540000|2021-05-19 12:15:40|10160.9|10150.9|10160.8|10150.8|10161|10151|10160.8|10150.8|4
1621426550000|2021-05-19 12:15:50|10160.9|10150.9|10161.6|10151.6|10161.6|10151.6|10160.9|10150.9|3
1621426570000|2021-05-19 12:16:10|10161.8|10151.8|10161.8|10151.8|10161.8|10151.8|10161.8|10151.8|1
1621426580000|2021-05-19 12:16:20|10162.3|10152.3|10161.4|10151.4|10165.4|10155.4|10161.3|10151.3|8
1621426600000|2021-05-19 12:16:40|10161.3|10151.3|10161|10151|10161.4|10151.4|10161|10151|7
1621426610000|2021-05-19 12:16:50|10161.1|10151.1|10161.6|10151.6|10161.6|10151.6|10161.1|10151.1|3
1621426620000|2021-05-19 12:17:00|10161.3|10151.3|10157.1|10147.1|10161.3|10151.3|10157.1|10147.1|13
1621426630000|2021-05-19 12:17:10|10157.5|10147.5|10159.6|10149.6|10160.1|10150.1|10156.6|10146.6|14
1621426640000|2021-05-19 12:17:20|10160.1|10150.1|10160.5|10150.5|10160.6|10150.6|10160.1|10150.1|4
1621426650000|2021-05-19 12:17:30|10160.1|10150.1|10160.8|10150.8|10160.8|10150.8|10160.1|10150.1|2
1621426660000|2021-05-19 12:17:40|10161.1|10151.1|10161.1|10151.1|10161.1|10151.1|10161.1|10151.1|1
1621426670000|2021-05-19 12:17:50|10159.1|10149.1|10159.9|10149.9|10159.9|10149.9|10158|10148|7
1621426680000|2021-05-19 12:18:00|10160|10150|10161|10151|10161|10151|10160|10150|5
1621426690000|2021-05-19 12:18:10|10161.4|10151.4|10160.9|10150.9|10161.4|10151.4|10160.9|10150.9|5
1621426700000|2021-05-19 12:18:20|10160.3|10150.3|10160.9|10150.9|10161.4|10151.4|10160.3|10150.3|5
1621426710000|2021-05-19 12:18:30|10161.4|10151.4|10160|10150|10161.4|10151.4|10160|10150|6
1621426720000|2021-05-19 12:18:40|10158.9|10148.9|10159.6|10149.6|10159.8|10149.8|10158.6|10148.6|6
1621426730000|2021-05-19 12:18:50|10159.1|10149.1|10155.5|10145.5|10159.1|10149.1|10155.5|10145.5|6
1621426740000|2021-05-19 12:19:00|10155|10145|10156.4|10146.4|10156.4|10146.4|10154|10144|7
1621426750000|2021-05-19 12:19:10|10155.9|10145.9|10159.4|10149.4|10159.4|10149.4|10155.9|10145.9|10
1621426760000|2021-05-19 12:19:20|10159.5|10149.5|10159.3|10149.3|10160.6|10150.6|10158.5|10148.5|7
1621426770000|2021-05-19 12:19:30|10158.5|10148.5|10158.5|10148.5|10159.4|10149.4|10158.1|10148.1|10
1621426780000|2021-05-19 12:19:40|10158|10148|10155.9|10145.9|10158|10148|10155.9|10145.9|4
1621426790000|2021-05-19 12:19:50|10155.1|10145.1|10156.4|10146.4|10156.8|10146.8|10155.1|10145.1|7
1621426800000|2021-05-19 12:20:00|10155.8|10145.8|10156.9|10146.9|10158.5|10148.5|10155.8|10145.8|10
1621426810000|2021-05-19 12:20:10|10156.6|10146.6|10154.5|10144.5|10156.6|10146.6|10153.8|10143.8|8
1621426820000|2021-05-19 12:20:20|10155|10145|10154.5|10144.5|10155|10145|10154.5|10144.5|2
1621426830000|2021-05-19 12:20:30|10153.6|10143.6|10153|10143|10153.6|10143.6|10152.9|10142.9|6
1621426840000|2021-05-19 12:20:40|10153.3|10143.3|10142.5|10132.5|10153.3|10143.3|10141.5|10131.5|8
1621426850000|2021-05-19 12:20:50|10142.8|10132.8|10142.8|10132.8|10143.5|10133.5|10142.5|10132.5|15
1621426860000|2021-05-19 12:21:00|10143|10133|10142.5|10132.5|10143.5|10133.5|10141.9|10131.9|13
1621426870000|2021-05-19 12:21:10|10143|10133|10143|10133|10143.5|10133.5|10142.5|10132.5|5
1621426880000|2021-05-19 12:21:20|10142.8|10132.8|10142|10132|10143.8|10133.8|10142|10132|6
1621426890000|2021-05-19 12:21:30|10141.9|10131.9|10141.8|10131.8|10141.9|10131.9|10140.8|10130.8|9
1621426900000|2021-05-19 12:21:40|10142.5|10132.5|10142.5|10132.5|10142.5|10132.5|10142.5|10132.5|1
1621426910000|2021-05-19 12:21:50|10141.8|10131.8|10141.9|10131.9|10142.5|10132.5|10141.8|10131.8|4
1621426920000|2021-05-19 12:22:00|10141.8|10131.8|10141.8|10131.8|10141.8|10131.8|10141.8|10131.8|1
1621426930000|2021-05-19 12:22:10|10142|10132|10147.3|10137.3|10147.5|10137.5|10142|10132|10
1621426940000|2021-05-19 12:22:20|10147|10137|10150.8|10140.8|10151.8|10141.8|10146.8|10136.8|10
1621426950000|2021-05-19 12:22:30|10150|10140|10151.4|10141.4|10151.8|10141.8|10149|10139|14
1621426960000|2021-05-19 12:22:40|10152|10142|10154.9|10144.9|10154.9|10144.9|10151.8|10141.8|10
1621426970000|2021-05-19 12:22:50|10155|10145|10151.1|10141.1|10155|10145|10151.1|10141.1|3
1621426980000|2021-05-19 12:23:00|10150.8|10140.8|10150.9|10140.9|10150.9|10140.9|10150.5|10140.5|6
1621426990000|2021-05-19 12:23:10|10151.3|10141.3|10148.3|10138.3|10151.6|10141.6|10148.1|10138.1|7
1621427000000|2021-05-19 12:23:20|10148.4|10138.4|10148.1|10138.1|10148.4|10138.4|10148.1|10138.1|2
1621427010000|2021-05-19 12:23:30|10148.3|10138.3|10149.3|10139.3|10152.8|10142.8|10148.3|10138.3|6
1621427020000|2021-05-19 12:23:40|10149.1|10139.1|10149.1|10139.1|10149.1|10139.1|10149.1|10139.1|1
1621427030000|2021-05-19 12:23:50|10149.3|10139.3|10147.9|10137.9|10149.3|10139.3|10146.4|10136.4|7
1621427040000|2021-05-19 12:24:00|10148|10138|10146.3|10136.3|10149|10139|10146.3|10136.3|5
1621427060000|2021-05-19 12:24:20|10145|10135|10143.3|10133.3|10145|10135|10143.3|10133.3|7
1621427070000|2021-05-19 12:24:30|10143|10133|10142.1|10132.1|10143.4|10133.4|10142.1|10132.1|7
1621427080000|2021-05-19 12:24:40|10140.8|10130.8|10143.5|10133.5|10143.5|10133.5|10140.8|10130.8|4
1621427090000|2021-05-19 12:24:50|10143.6|10133.6|10144.4|10134.4|10144.8|10134.8|10143.6|10133.6|5
1621427100000|2021-05-19 12:25:00|10144.3|10134.3|10143|10133|10144.3|10134.3|10141.4|10131.4|7
1621427110000|2021-05-19 12:25:10|10142.8|10132.8|10142.3|10132.3|10142.8|10132.8|10142.3|10132.3|3
1621427120000|2021-05-19 12:25:20|10140.9|10130.9|10140.4|10130.4|10142|10132|10140.4|10130.4|6
1621427130000|2021-05-19 12:25:30|10137.8|10127.8|10138.1|10128.1|10138.1|10128.1|10137.4|10127.4|8
1621427140000|2021-05-19 12:25:40|10139|10129|10139.5|10129.5|10140.3|10130.3|10139|10129|7
1621427150000|2021-05-19 12:25:50|10139.4|10129.4|10138.4|10128.4|10139.4|10129.4|10138|10128|6
1621427160000|2021-05-19 12:26:00|10138.8|10128.8|10138.8|10128.8|10139.3|10129.3|10138.8|10128.8|4
1621427170000|2021-05-19 12:26:10|10139|10129|10145.1|10135.1|10145.1|10135.1|10139|10129|8
1621427180000|2021-05-19 12:26:20|10145.4|10135.4|10141.3|10131.3|10145.4|10135.4|10141.3|10131.3|8
1621427190000|2021-05-19 12:26:30|10140.8|10130.8|10137.5|10127.5|10140.8|10130.8|10136.8|10126.8|12
1621427200000|2021-05-19 12:26:40|10137.6|10127.6|10138.3|10128.3|10138.5|10128.5|10137.6|10127.6|10
1621427210000|2021-05-19 12:26:50|10138.5|10128.5|10139.1|10129.1|10139.1|10129.1|10137.6|10127.6|10
1621427220000|2021-05-19 12:27:00|10139|10129|10137|10127|10139|10129|10136.4|10126.4|7
1621427230000|2021-05-19 12:27:10|10137.1|10127.1|10142.9|10132.9|10142.9|10132.9|10137.1|10127.1|13
1621427250000|2021-05-19 12:27:30|10142.4|10132.4|10138.8|10128.8|10142.4|10132.4|10137.3|10127.3|6
1621427260000|2021-05-19 12:27:40|10139.3|10129.3|10148.1|10138.1|10148.1|10138.1|10139.3|10129.3|12
1621427270000|2021-05-19 12:27:50|10147.8|10137.8|10144.9|10134.9|10147.8|10137.8|10144.9|10134.9|2
1621427280000|2021-05-19 12:28:00|10144.6|10134.6|10149.4|10139.4|10149.8|10139.8|10144.3|10134.3|7
1621427290000|2021-05-19 12:28:10|10148.4|10138.4|10149.5|10139.5|10151.4|10141.4|10148.4|10138.4|9
1621427300000|2021-05-19 12:28:20|10149.8|10139.8|10149.9|10139.9|10150.1|10140.1|10149.8|10139.8|5
1621427310000|2021-05-19 12:28:30|10150.1|10140.1|10150.1|10140.1|10150.1|10140.1|10150.1|10140.1|1
1621427320000|2021-05-19 12:28:40|10149.8|10139.8|10150|10140|10150.1|10140.1|10149.4|10139.4|6
1621427330000|2021-05-19 12:28:50|10149.5|10139.5|10150|10140|10150|10140|10149.5|10139.5|2
1621427340000|2021-05-19 12:29:00|10151.4|10141.4|10153.6|10143.6|10154.4|10144.4|10151.4|10141.4|17
1621427350000|2021-05-19 12:29:10|10153.5|10143.5|10153.5|10143.5|10154.3|10144.3|10152.1|10142.1|11
1621427360000|2021-05-19 12:29:20|10153.6|10143.6|10156.8|10146.8|10156.8|10146.8|10153.5|10143.5|8
1621427370000|2021-05-19 12:29:30|10156.4|10146.4|10155.5|10145.5|10156.4|10146.4|10154|10144|11
1621427390000|2021-05-19 12:29:50|10155.6|10145.6|10155.6|10145.6|10155.6|10145.6|10155.6|10145.6|1
1621427400000|2021-05-19 12:30:00|10156.4|10146.4|10157.8|10147.8|10158.1|10148.1|10156.4|10146.4|8
1621427410000|2021-05-19 12:30:10|10157.9|10147.9|10153.4|10143.4|10159.9|10149.9|10152.6|10142.6|29
1621427420000|2021-05-19 12:30:20|10154.6|10144.6|10151.4|10141.4|10155|10145|10149.9|10139.9|12
1621427430000|2021-05-19 12:30:30|10153.1|10143.1|10155.4|10145.4|10156.3|10146.3|10153.1|10143.1|10
1621427440000|2021-05-19 12:30:40|10155.3|10145.3|10156.4|10146.4|10158|10148|10154.6|10144.6|13
1621427450000|2021-05-19 12:30:50|10155.8|10145.8|10153.5|10143.5|10155.8|10145.8|10152.9|10142.9|13
1621427460000|2021-05-19 12:31:00|10155.9|10145.9|10156.1|10146.1|10157|10147|10155.9|10145.9|7
1621427470000|2021-05-19 12:31:10|10156.9|10146.9|10156.9|10146.9|10158.3|10148.3|10155.8|10145.8|15
1621427480000|2021-05-19 12:31:20|10157.1|10147.1|10155.9|10145.9|10158.5|10148.5|10155.9|10145.9|9
1621427490000|2021-05-19 12:31:30|10156.6|10146.6|10155.9|10145.9|10157.1|10147.1|10155.9|10145.9|10
1621427500000|2021-05-19 12:31:40|10156.8|10146.8|10155.9|10145.9|10157.4|10147.4|10155.4|10145.4|11
1621427510000|2021-05-19 12:31:50|10156.6|10146.6|10155.9|10145.9|10156.6|10146.6|10155.1|10145.1|7
1621427520000|2021-05-19 12:32:00|10156.6|10146.6|10153.9|10143.9|10156.6|10146.6|10152.9|10142.9|14
1621427530000|2021-05-19 12:32:10|10154.9|10144.9|10154.5|10144.5|10158|10148|10154.4|10144.4|14
1621427540000|2021-05-19 12:32:20|10156.5|10146.5|10155.9|10145.9|10158|10148|10155.1|10145.1|18
1621427550000|2021-05-19 12:32:30|10155.4|10145.4|10155.3|10145.3|10156.4|10146.4|10153.8|10143.8|13
1621427560000|2021-05-19 12:32:40|10154.3|10144.3|10153.4|10143.4|10155.3|10145.3|10153.4|10143.4|13
1621427570000|2021-05-19 12:32:50|10153.9|10143.9|10153.4|10143.4|10153.9|10143.9|10153.4|10143.4|4
1621427580000|2021-05-19 12:33:00|10153.8|10143.8|10147.6|10137.6|10153.8|10143.8|10147.6|10137.6|10
1621427590000|2021-05-19 12:33:10|10148|10138|10148.9|10138.9|10150|10140|10148|10138|7
1621427600000|2021-05-19 12:33:20|10149.5|10139.5|10146.1|10136.1|10149.5|10139.5|10146.1|10136.1|11
1621427610000|2021-05-19 12:33:30|10145.4|10135.4|10143.1|10133.1|10146.5|10136.5|10143.1|10133.1|11
1621427620000|2021-05-19 12:33:40|10144|10134|10143.1|10133.1|10144.8|10134.8|10143.1|10133.1|11
1621427630000|2021-05-19 12:33:50|10144.5|10134.5|10145.5|10135.5|10145.5|10135.5|10141.9|10131.9|16
1621427640000|2021-05-19 12:34:00|10144.9|10134.9|10144.6|10134.6|10145.4|10135.4|10143.8|10133.8|13
1621427650000|2021-05-19 12:34:10|10144.8|10134.8|10144.8|10134.8|10145.4|10135.4|10144.8|10134.8|4
1621427660000|2021-05-19 12:34:20|10145.3|10135.3|10141.8|10131.8|10145.4|10135.4|10140.4|10130.4|9
1621427670000|2021-05-19 12:34:30|10142|10132|10145.3|10135.3|10150.8|10140.8|10142|10132|17
1621427680000|2021-05-19 12:34:40|10146.9|10136.9|10145.3|10135.3|10147.8|10137.8|10145.3|10135.3|20
1621427690000|2021-05-19 12:34:50|10145.5|10135.5|10143.8|10133.8|10145.9|10135.9|10142.9|10132.9|19
1621427700000|2021-05-19 12:35:00|10143.4|10133.4|10145.8|10135.8|10145.8|10135.8|10143.4|10133.4|16
1621427710000|2021-05-19 12:35:10|10146.8|10136.8|10146.6|10136.6|10146.8|10136.8|10145.9|10135.9|13
1621427720000|2021-05-19 12:35:20|10146.4|10136.4|10143.6|10133.6|10146.4|10136.4|10143.3|10133.3|12
1621427730000|2021-05-19 12:35:30|10143.9|10133.9|10145.9|10135.9|10146.1|10136.1|10143.8|10133.8|9
1621427740000|2021-05-19 12:35:40|10145.8|10135.8|10145.9|10135.9|10145.9|10135.9|10145.5|10135.5|7
1621427750000|2021-05-19 12:35:50|10145.8|10135.8|10144.5|10134.5|10145.8|10135.8|10144.5|10134.5|24
1621427760000|2021-05-19 12:36:00|10144.8|10134.8|10137.9|10127.9|10145|10135|10137.9|10127.9|11
1621427770000|2021-05-19 12:36:10|10137.8|10127.8|10137.3|10127.3|10137.8|10127.8|10136.9|10126.9|9
1621427780000|2021-05-19 12:36:20|10137.5|10127.5|10137.6|10127.6|10137.6|10127.6|10137.5|10127.5|2
1621427790000|2021-05-19 12:36:30|10137.5|10127.5|10138.4|10128.4|10138.4|10128.4|10137.5|10127.5|5
1621427800000|2021-05-19 12:36:40|10138.3|10128.3|10138.3|10128.3|10138.3|10128.3|10138|10128|3
1621427810000|2021-05-19 12:36:50|10137.9|10127.9|10137|10127|10138.4|10128.4|10136.6|10126.6|8
1621427820000|2021-05-19 12:37:00|10137.3|10127.3|10138.8|10128.8|10140.4|10130.4|10136.3|10126.3|13
1621427830000|2021-05-19 12:37:10|10138.9|10128.9|10138.6|10128.6|10138.9|10128.9|10138.3|10128.3|5
1621427840000|2021-05-19 12:37:20|10138.8|10128.8|10138.1|10128.1|10138.8|10128.8|10137.8|10127.8|7
1621427850000|2021-05-19 12:37:30|10138.4|10128.4|10138.6|10128.6|10138.6|10128.6|10138.4|10128.4|4
1621427860000|2021-05-19 12:37:40|10138.8|10128.8|10139|10129|10139.3|10129.3|10138.8|10128.8|8
1621427870000|2021-05-19 12:37:50|10139.4|10129.4|10138.8|10128.8|10139.6|10129.6|10138.8|10128.8|7
1621427880000|2021-05-19 12:38:00|10139|10129|10137.1|10127.1|10139.4|10129.4|10137.1|10127.1|4
1621427890000|2021-05-19 12:38:10|10137.5|10127.5|10137.8|10127.8|10138.1|10128.1|10137.5|10127.5|3
1621427900000|2021-05-19 12:38:20|10137.6|10127.6|10137.6|10127.6|10137.6|10127.6|10137|10127|4
1621427910000|2021-05-19 12:38:30|10136.4|10126.4|10127.3|10117.3|10136.4|10126.4|10127.3|10117.3|9
1621427920000|2021-05-19 12:38:40|10126.8|10116.8|10131.3|10121.3|10131.3|10121.3|10125.4|10115.4|15
1621427930000|2021-05-19 12:38:50|10133|10123|10134.4|10124.4|10135.1|10125.1|10133|10123|10
1621427940000|2021-05-19 12:39:00|10133.6|10123.6|10131.4|10121.4|10133.6|10123.6|10131.4|10121.4|4
1621427950000|2021-05-19 12:39:10|10130.8|10120.8|10128.5|10118.5|10131.4|10121.4|10128.5|10118.5|7
1621427960000|2021-05-19 12:39:20|10129.9|10119.9|10129.1|10119.1|10130.3|10120.3|10128|10118|14
1621427970000|2021-05-19 12:39:30|10127.6|10117.6|10132|10122|10133|10123|10127.6|10117.6|20
1621427980000|2021-05-19 12:39:40|10132.3|10122.3|10131.1|10121.1|10132.3|10122.3|10130.6|10120.6|11
1621427990000|2021-05-19 12:39:50|10131.4|10121.4|10129.4|10119.4|10131.4|10121.4|10129.3|10119.3|10
1621428000000|2021-05-19 12:40:00|10129.9|10119.9|10131.6|10121.6|10132|10122|10129.8|10119.8|12
1621428010000|2021-05-19 12:40:10|10131.5|10121.5|10130.6|10120.6|10131.6|10121.6|10130.1|10120.1|14
1621428020000|2021-05-19 12:40:20|10130.9|10120.9|10130|10120|10130.9|10120.9|10130|10120|4
1621428030000|2021-05-19 12:40:30|10129.5|10119.5|10131.6|10121.6|10131.6|10121.6|10129.5|10119.5|9
1621428040000|2021-05-19 12:40:40|10131.8|10121.8|10131.9|10121.9|10133.3|10123.3|10131.8|10121.8|9
1621428050000|2021-05-19 12:40:50|10131.8|10121.8|10134.6|10124.6|10134.6|10124.6|10130.4|10120.4|10
1621428060000|2021-05-19 12:41:00|10134.9|10124.9|10136.9|10126.9|10136.9|10126.9|10134.9|10124.9|7
1621428070000|2021-05-19 12:41:10|10136.5|10126.5|10134.6|10124.6|10136.5|10126.5|10134.5|10124.5|14
1621428080000|2021-05-19 12:41:20|10136.6|10126.6|10137.1|10127.1|10137.4|10127.4|10136.6|10126.6|6
1621428090000|2021-05-19 12:41:30|10137.5|10127.5|10139.4|10129.4|10140.4|10130.4|10137.5|10127.5|9
1621428100000|2021-05-19 12:41:40|10139.1|10129.1|10136.4|10126.4|10139.3|10129.3|10136.4|10126.4|10
1621428110000|2021-05-19 12:41:50|10138.4|10128.4|10141.1|10131.1|10141.3|10131.3|10138.4|10128.4|17
1621428120000|2021-05-19 12:42:00|10141.3|10131.3|10141.9|10131.9|10142.3|10132.3|10141.1|10131.1|13
1621428130000|2021-05-19 12:42:10|10141.4|10131.4|10140|10130|10141.4|10131.4|10139.4|10129.4|12
1621428140000|2021-05-19 12:42:20|10140.3|10130.3|10138.8|10128.8|10140.3|10130.3|10138.8|10128.8|11
1621428150000|2021-05-19 12:42:30|10138.5|10128.5|10137.6|10127.6|10138.9|10128.9|10137.6|10127.6|4
1621428160000|2021-05-19 12:42:40|10138.1|10128.1|10140.4|10130.4|10140.4|10130.4|10138.1|10128.1|4
1621428170000|2021-05-19 12:42:50|10141.4|10131.4|10143.3|10133.3|10143.9|10133.9|10141.4|10131.4|5
1621428180000|2021-05-19 12:43:00|10143.6|10133.6|10145|10135|10145.6|10135.6|10143.6|10133.6|18
1621428190000|2021-05-19 12:43:10|10144.3|10134.3|10143|10133|10144.9|10134.9|10143|10133|10
1621428200000|2021-05-19 12:43:20|10143.1|10133.1|10150.5|10140.5|10150.6|10140.6|10143.1|10133.1|7
1621428210000|2021-05-19 12:43:30|10149.6|10139.6|10149.3|10139.3|10149.6|10139.6|10149.3|10139.3|2
1621428220000|2021-05-19 12:43:40|10149.4|10139.4|10149.4|10139.4|10149.8|10139.8|10149.1|10139.1|6
1621428230000|2021-05-19 12:43:50|10148.9|10138.9|10148.3|10138.3|10148.9|10138.9|10148.1|10138.1|6
1621428240000|2021-05-19 12:44:00|10148.5|10138.5|10148.1|10138.1|10148.5|10138.5|10148.1|10138.1|2
1621428250000|2021-05-19 12:44:10|10148|10138|10146.9|10136.9|10148|10138|10145.5|10135.5|7
1621428260000|2021-05-19 12:44:20|10146.5|10136.5|10148.6|10138.6|10148.6|10138.6|10146.5|10136.5|9
1621428270000|2021-05-19 12:44:30|10149.3|10139.3|10150.5|10140.5|10150.5|10140.5|10149.3|10139.3|3
1621428280000|2021-05-19 12:44:40|10150.1|10140.1|10149.1|10139.1|10150.3|10140.3|10149.1|10139.1|10
1621428290000|2021-05-19 12:44:50|10149.9|10139.9|10151.1|10141.1|10151.1|10141.1|10149.3|10139.3|11
1621428300000|2021-05-19 12:45:00|10151.5|10141.5|10149.4|10139.4|10151.5|10141.5|10148.9|10138.9|18
1621428310000|2021-05-19 12:45:10|10149.6|10139.6|10148|10138|10149.6|10139.6|10147.9|10137.9|7
1621428320000|2021-05-19 12:45:20|10147.6|10137.6|10148.1|10138.1|10148.3|10138.3|10147|10137|9
1621428330000|2021-05-19 12:45:30|10148.3|10138.3|10151.6|10141.6|10151.6|10141.6|10148.3|10138.3|8
1621428340000|2021-05-19 12:45:40|10151.9|10141.9|10155|10145|10155.3|10145.3|10151.9|10141.9|7
1621428350000|2021-05-19 12:45:50|10155.1|10145.1|10155.3|10145.3|10155.3|10145.3|10155.1|10145.1|2
1621428360000|2021-05-19 12:46:00|10155.1|10145.1|10153|10143|10155.1|10145.1|10153|10143|5
1621428370000|2021-05-19 12:46:10|10153.6|10143.6|10154.3|10144.3|10154.3|10144.3|10153.4|10143.4|4
1621428380000|2021-05-19 12:46:20|10154.1|10144.1|10154.4|10144.4|10154.5|10144.5|10153.8|10143.8|7
1621428390000|2021-05-19 12:46:30|10154|10144|10153.8|10143.8|10154|10144|10153.3|10143.3|6
1621428400000|2021-05-19 12:46:40|10153.4|10143.4|10154.8|10144.8|10154.8|10144.8|10153.4|10143.4|10
1621428410000|2021-05-19 12:46:50|10154.6|10144.6|10153.9|10143.9|10154.6|10144.6|10153.8|10143.8|4
1621428420000|2021-05-19 12:47:00|10154|10144|10154|10144|10154.4|10144.4|10153.9|10143.9|7
1621428430000|2021-05-19 12:47:10|10153.8|10143.8|10153.8|10143.8|10153.8|10143.8|10153.8|10143.8|1
1621428440000|2021-05-19 12:47:20|10154.1|10144.1|10153.9|10143.9|10154.1|10144.1|10153.9|10143.9|2
1621428450000|2021-05-19 12:47:30|10153.8|10143.8|10153.6|10143.6|10153.9|10143.9|10153.4|10143.4|7
1621428460000|2021-05-19 12:47:40|10154.5|10144.5|10155.4|10145.4|10155.8|10145.8|10154.5|10144.5|3
1621428470000|2021-05-19 12:47:50|10155.9|10145.9|10155.4|10145.4|10155.9|10145.9|10155.4|10145.4|2
1621428480000|2021-05-19 12:48:00|10155.9|10145.9|10155.4|10145.4|10155.9|10145.9|10155.4|10145.4|2
1621428490000|2021-05-19 12:48:10|10155.9|10145.9|10155.5|10145.5|10155.9|10145.9|10155.5|10145.5|2
1621428500000|2021-05-19 12:48:20|10155.9|10145.9|10155.9|10145.9|10155.9|10145.9|10155.9|10145.9|1
1621428510000|2021-05-19 12:48:30|10155.8|10145.8|10155.5|10145.5|10156.3|10146.3|10155.5|10145.5|5
1621428520000|2021-05-19 12:48:40|10155|10145|10155.9|10145.9|10156.1|10146.1|10155|10145|6
1621428530000|2021-05-19 12:48:50|10155.6|10145.6|10156.5|10146.5|10156.5|10146.5|10155|10145|7
1621428540000|2021-05-19 12:49:00|10156.6|10146.6|10156.6|10146.6|10156.6|10146.6|10156.6|10146.6|1
1621428550000|2021-05-19 12:49:10|10157.4|10147.4|10159|10149|10159|10149|10157.4|10147.4|4
1621428560000|2021-05-19 12:49:20|10158.5|10148.5|10157.3|10147.3|10158.5|10148.5|10157.3|10147.3|6
1621428570000|2021-05-19 12:49:30|10157.5|10147.5|10158|10148|10158|10148|10157.5|10147.5|3
1621428580000|2021-05-19 12:49:40|10157.9|10147.9|10157.9|10147.9|10157.9|10147.9|10157.9|10147.9|1
1621428590000|2021-05-19 12:49:50|10157.3|10147.3|10158.5|10148.5|10158.5|10148.5|10156.1|10146.1|8
1621428600000|2021-05-19 12:50:00|10157.9|10147.9|10156.4|10146.4|10157.9|10147.9|10156.4|10146.4|4
1621428610000|2021-05-19 12:50:10|10156.6|10146.6|10157.8|10147.8|10157.9|10147.9|10156.6|10146.6|4
1621428620000|2021-05-19 12:50:20|10157.9|10147.9|10157.8|10147.8|10157.9|10147.9|10157.1|10147.1|5
1621428630000|2021-05-19 12:50:30|10157.1|10147.1|10157.9|10147.9|10157.9|10147.9|10157.1|10147.1|5
1621428640000|2021-05-19 12:50:40|10157.1|10147.1|10157.1|10147.1|10157.1|10147.1|10157.1|10147.1|1
1621428650000|2021-05-19 12:50:50|10158.3|10148.3|10159|10149|10160.3|10150.3|10158.3|10148.3|7
1621428670000|2021-05-19 12:51:10|10158.4|10148.4|10158.9|10148.9|10159|10149|10158.4|10148.4|4
1621428680000|2021-05-19 12:51:20|10158.1|10148.1|10156.9|10146.9|10158.4|10148.4|10156.6|10146.6|6
1621428690000|2021-05-19 12:51:30|10156.5|10146.5|10156.4|10146.4|10156.5|10146.5|10155.9|10145.9|7
1621428700000|2021-05-19 12:51:40|10155.9|10145.9|10156.4|10146.4|10156.4|10146.4|10155.9|10145.9|2
1621428710000|2021-05-19 12:51:50|10155.9|10145.9|10155.9|10145.9|10156.4|10146.4|10155.9|10145.9|3
1621428720000|2021-05-19 12:52:00|10155.5|10145.5|10155.8|10145.8|10156.6|10146.6|10155.5|10145.5|10
1621428730000|2021-05-19 12:52:10|10155.9|10145.9|10156.5|10146.5|10156.5|10146.5|10155.9|10145.9|2
1621428740000|2021-05-19 12:52:20|10156.6|10146.6|10156.4|10146.4|10156.6|10146.6|10155.9|10145.9|11
1621428750000|2021-05-19 12:52:30|10156.3|10146.3|10156.5|10146.5|10156.6|10146.6|10155.9|10145.9|5
1621428760000|2021-05-19 12:52:40|10155.9|10145.9|10155.9|10145.9|10156.4|10146.4|10155.4|10145.4|8
1621428770000|2021-05-19 12:52:50|10155.8|10145.8|10155.8|10145.8|10155.8|10145.8|10155.4|10145.4|3
1621428780000|2021-05-19 12:53:00|10155.4|10145.4|10155.8|10145.8|10155.8|10145.8|10155.4|10145.4|2
1621428790000|2021-05-19 12:53:10|10155.4|10145.4|10155.8|10145.8|10155.8|10145.8|10155.4|10145.4|4
1621428800000|2021-05-19 12:53:20|10155.6|10145.6|10155.6|10145.6|10155.8|10145.8|10155|10145|4
1621428810000|2021-05-19 12:53:30|10155.3|10145.3|10153.1|10143.1|10155.6|10145.6|10152.1|10142.1|16
1621428820000|2021-05-19 12:53:40|10153.5|10143.5|10153.5|10143.5|10153.5|10143.5|10153.5|10143.5|1
1621428830000|2021-05-19 12:53:50|10153.1|10143.1|10153.1|10143.1|10153.5|10143.5|10153.1|10143.1|7
1621428840000|2021-05-19 12:54:00|10152.5|10142.5|10153.4|10143.4|10153.8|10143.8|10152.5|10142.5|5
1621428850000|2021-05-19 12:54:10|10153.3|10143.3|10153.3|10143.3|10153.3|10143.3|10153.1|10143.1|3
1621428860000|2021-05-19 12:54:20|10153.8|10143.8|10155.5|10145.5|10156.4|10146.4|10153.8|10143.8|6
1621428870000|2021-05-19 12:54:30|10155.4|10145.4|10160.6|10150.6|10160.6|10150.6|10155.4|10145.4|13
1621428880000|2021-05-19 12:54:40|10160.3|10150.3|10160.4|10150.4|10160.6|10150.6|10159.9|10149.9|7
1621428890000|2021-05-19 12:54:50|10160.6|10150.6|10159.4|10149.4|10160.6|10150.6|10159.4|10149.4|5
1621428900000|2021-05-19 12:55:00|10160.9|10150.9|10160.8|10150.8|10160.9|10150.9|10159.9|10149.9|6
1621428910000|2021-05-19 12:55:10|10160.6|10150.6|10158.3|10148.3|10160.6|10150.6|10158.3|10148.3|6
1621428920000|2021-05-19 12:55:20|10158|10148|10156.1|10146.1|10158|10148|10155.6|10145.6|12
1621428930000|2021-05-19 12:55:30|10156.3|10146.3|10156.8|10146.8|10156.9|10146.9|10155.9|10145.9|16
1621428940000|2021-05-19 12:55:40|10156.6|10146.6|10155.9|10145.9|10156.8|10146.8|10155.6|10145.6|11
1621428950000|2021-05-19 12:55:50|10155.6|10145.6|10157.1|10147.1|10157.1|10147.1|10155.6|10145.6|15
1621428960000|2021-05-19 12:56:00|10157.3|10147.3|10157.1|10147.1|10158.8|10148.8|10157.1|10147.1|4
1621428970000|2021-05-19 12:56:10|10157.3|10147.3|10159.5|10149.5|10159.9|10149.9|10157.3|10147.3|7
1621428980000|2021-05-19 12:56:20|10159.8|10149.8|10158.1|10148.1|10159.8|10149.8|10158.1|10148.1|14
1621428990000|2021-05-19 12:56:30|10158.3|10148.3|10158.4|10148.4|10158.5|10148.5|10158.1|10148.1|7
1621429000000|2021-05-19 12:56:40|10158.1|10148.1|10158.4|10148.4|10158.8|10148.8|10158.1|10148.1|5
1621429010000|2021-05-19 12:56:50|10158.5|10148.5|10158.5|10148.5|10159.3|10149.3|10158.5|10148.5|5
1621429020000|2021-05-19 12:57:00|10158.8|10148.8|10158.9|10148.9|10158.9|10148.9|10157.6|10147.6|11
1621429030000|2021-05-19 12:57:10|10159.1|10149.1|10157.9|10147.9|10159.1|10149.1|10157.9|10147.9|6
1621429040000|2021-05-19 12:57:20|10158|10148|10157.9|10147.9|10158|10148|10157.9|10147.9|2
1621429050000|2021-05-19 12:57:30|10158.4|10148.4|10158.4|10148.4|10158.8|10148.8|10158.4|10148.4|5
1621429060000|2021-05-19 12:57:40|10158.1|10148.1|10161.1|10151.1|10161.1|10151.1|10157.6|10147.6|15
1621429070000|2021-05-19 12:57:50|10160.9|10150.9|10161.1|10151.1|10161.8|10151.8|10160.3|10150.3|10
1621429080000|2021-05-19 12:58:00|10162.9|10152.9|10161.1|10151.1|10162.9|10152.9|10161.1|10151.1|5
1621429090000|2021-05-19 12:58:10|10161.5|10151.5|10160.1|10150.1|10161.9|10151.9|10160.1|10150.1|12
1621429100000|2021-05-19 12:58:20|10158.4|10148.4|10155.5|10145.5|10158.4|10148.4|10155.5|10145.5|8
1621429110000|2021-05-19 12:58:30|10156.3|10146.3|10161.5|10151.5|10161.5|10151.5|10156.3|10146.3|9
1621429120000|2021-05-19 12:58:40|10161.3|10151.3|10160.6|10150.6|10161.3|10151.3|10160|10150|7
1621429130000|2021-05-19 12:58:50|10159.9|10149.9|10160.4|10150.4|10160.5|10150.5|10159.9|10149.9|5
1621429140000|2021-05-19 12:59:00|10160|10150|10151.6|10141.6|10160|10150|10150.4|10140.4|29
1621429150000|2021-05-19 12:59:10|10151.3|10141.3|10150.6|10140.6|10151.6|10141.6|10150.5|10140.5|14
1621429160000|2021-05-19 12:59:20|10150.5|10140.5|10150.6|10140.6|10151.9|10141.9|10150.4|10140.4|18
1621429170000|2021-05-19 12:59:30|10150.3|10140.3|10148.3|10138.3|10150.6|10140.6|10146.9|10136.9|15
1621429180000|2021-05-19 12:59:40|10145|10135|10141.9|10131.9|10145|10135|10139.9|10129.9|10
1621429190000|2021-05-19 12:59:50|10142.4|10132.4|10142.4|10132.4|10143.6|10133.6|10140.6|10130.6|12
1621429200000|2021-05-19 13:00:00|10142.6|10132.6|10123.4|10113.4|10143.4|10133.4|10123.1|10113.1|35
1621429210000|2021-05-19 13:00:10|10122.9|10112.9|10122.3|10112.3|10125.9|10115.9|10122.3|10112.3|21
1621429220000|2021-05-19 13:00:20|10121.6|10111.6|10118.9|10108.9|10122.6|10112.6|10117.5|10107.5|23
1621429230000|2021-05-19 13:00:30|10120.9|10110.9|10118.9|10108.9|10120.9|10110.9|10118.9|10108.9|18
1621429240000|2021-05-19 13:00:40|10118.4|10108.4|10116|10106|10120.9|10110.9|10116|10106|18
1621429250000|2021-05-19 13:00:50|10115.5|10105.5|10113.6|10103.6|10117.4|10107.4|10113.6|10103.6|19
1621429260000|2021-05-19 13:01:00|10114|10104|10111.1|10101.1|10114|10104|10107.9|10097.9|27
1621429270000|2021-05-19 13:01:10|10110.5|10100.5|10113.1|10103.1|10113.5|10103.5|10109.9|10099.9|20
1621429280000|2021-05-19 13:01:20|10112.6|10102.6|10116.1|10106.1|10116.6|10106.6|10112.1|10102.1|22
1621429290000|2021-05-19 13:01:30|10116.4|10106.4|10114.6|10104.6|10119.1|10109.1|10114.6|10104.6|28
1621429300000|2021-05-19 13:01:40|10114.4|10104.4|10114|10104|10115.4|10105.4|10111.9|10101.9|21
1621429310000|2021-05-19 13:01:50|10114.1|10104.1|10108.6|10098.6|10114.1|10104.1|10108.6|10098.6|15
1621429320000|2021-05-19 13:02:00|10109.8|10099.8|10110.1|10100.1|10110.3|10100.3|10106.9|10096.9|20
1621429330000|2021-05-19 13:02:10|10108.4|10098.4|10107.8|10097.8|10110.8|10100.8|10107.8|10097.8|24
1621429340000|2021-05-19 13:02:20|10107.4|10097.4|10101.5|10091.5|10107.4|10097.4|10101.1|10091.1|21
1621429350000|2021-05-19 13:02:30|10101.9|10091.9|10098.5|10088.5|10102|10092|10097.5|10087.5|17
1621429360000|2021-05-19 13:02:40|10098.6|10088.6|10097.9|10087.9|10100.1|10090.1|10097.6|10087.6|20
1621429370000|2021-05-19 13:02:50|10097.8|10087.8|10096|10086|10098.3|10088.3|10096|10086|12
1621429380000|2021-05-19 13:03:00|10096.4|10086.4|10100.4|10090.4|10101.4|10091.4|10095.4|10085.4|30
1621429390000|2021-05-19 13:03:10|10099.3|10089.3|10099.4|10089.4|10099.9|10089.9|10095.5|10085.5|22
1621429400000|2021-05-19 13:03:20|10099.3|10089.3|10097.8|10087.8|10100|10090|10097.1|10087.1|25
1621429410000|2021-05-19 13:03:30|10097.6|10087.6|10100.8|10090.8|10101.4|10091.4|10097.4|10087.4|25
1621429420000|2021-05-19 13:03:40|10101.3|10091.3|10099.4|10089.4|10108.9|10098.9|10099.4|10089.4|31
1621429430000|2021-05-19 13:03:50|10098.5|10088.5|10101.6|10091.6|10101.6|10091.6|10097.8|10087.8|21
1621429440000|2021-05-19 13:04:00|10102.1|10092.1|10100.9|10090.9|10103.6|10093.6|10100.9|10090.9|17
1621429450000|2021-05-19 13:04:10|10100.6|10090.6|10097.5|10087.5|10100.6|10090.6|10097.5|10087.5|21
1621429460000|2021-05-19 13:04:20|10097.8|10087.8|10098.5|10088.5|10098.8|10088.8|10096.9|10086.9|23
1621429470000|2021-05-19 13:04:30|10097.6|10087.6|10096.1|10086.1|10097.6|10087.6|10095.8|10085.8|25
1621429480000|2021-05-19 13:04:40|10096.9|10086.9|10099.9|10089.9|10100.4|10090.4|10096.1|10086.1|19
1621429490000|2021-05-19 13:04:50|10099.5|10089.5|10100|10090|10100.5|10090.5|10097.9|10087.9|20
1621429500000|2021-05-19 13:05:00|10099.8|10089.8|10096.6|10086.6|10099.9|10089.9|10095.8|10085.8|20
1621429510000|2021-05-19 13:05:10|10096.1|10086.1|10095.1|10085.1|10096.1|10086.1|10093.1|10083.1|18
1621429520000|2021-05-19 13:05:20|10094.4|10084.4|10095.1|10085.1|10095.1|10085.1|10093.6|10083.6|15
1621429530000|2021-05-19 13:05:30|10096.1|10086.1|10094.4|10084.4|10096.6|10086.6|10094.4|10084.4|19
1621429540000|2021-05-19 13:05:40|10094.1|10084.1|10096|10086|10096|10086|10094.1|10084.1|13
1621429550000|2021-05-19 13:05:50|10095.8|10085.8|10103.8|10093.8|10103.8|10093.8|10095.8|10085.8|21
1621429560000|2021-05-19 13:06:00|10105.3|10095.3|10117.3|10107.3|10118.8|10108.8|10105.3|10095.3|33
1621429570000|2021-05-19 13:06:10|10117.8|10107.8|10127.3|10117.3|10127.8|10117.8|10117.8|10107.8|28
1621429580000|2021-05-19 13:06:20|10126.1|10116.1|10126.3|10116.3|10128.1|10118.1|10120.9|10110.9|29
1621429590000|2021-05-19 13:06:30|10126.4|10116.4|10119.6|10109.6|10126.4|10116.4|10117.9|10107.9|20
1621429600000|2021-05-19 13:06:40|10120.1|10110.1|10122.9|10112.9|10126|10116|10120|10110|21
1621429610000|2021-05-19 13:06:50|10123.3|10113.3|10127.8|10117.8|10127.8|10117.8|10123.3|10113.3|27
1621429620000|2021-05-19 13:07:00|10128.3|10118.3|10127.9|10117.9|10128.8|10118.8|10125.5|10115.5|29
1621429630000|2021-05-19 13:07:10|10127|10117|10124.8|10114.8|10127.9|10117.9|10124.4|10114.4|27
1621429640000|2021-05-19 13:07:20|10124.9|10114.9|10130.4|10120.4|10130.4|10120.4|10123.6|10113.6|20
1621429650000|2021-05-19 13:07:30|10131|10121|10128.9|10118.9|10132.8|10122.8|10128.9|10118.9|19
1621429660000|2021-05-19 13:07:40|10128.8|10118.8|10124.5|10114.5|10128.9|10118.9|10124.4|10114.4|18
1621429670000|2021-05-19 13:07:50|10124.4|10114.4|10117.9|10107.9|10124.4|10114.4|10116.9|10106.9|19
1621429680000|2021-05-19 13:08:00|10115.8|10105.8|10114.5|10104.5|10117.1|10107.1|10113.9|10103.9|18
1621429690000|2021-05-19 13:08:10|10114.4|10104.4|10111.8|10101.8|10114.4|10104.4|10110.8|10100.8|12
1621429700000|2021-05-19 13:08:20|10111.6|10101.6|10109.1|10099.1|10111.6|10101.6|10107|10097|17
1621429710000|2021-05-19 13:08:30|10109.3|10099.3|10111.5|10101.5|10111.6|10101.6|10109.3|10099.3|12
1621429720000|2021-05-19 13:08:40|10112|10102|10111.4|10101.4|10113.4|10103.4|10110.9|10100.9|28
1621429730000|2021-05-19 13:08:50|10112.6|10102.6|10108|10098|10113.3|10103.3|10106.5|10096.5|23
1621429740000|2021-05-19 13:09:00|10108.1|10098.1|10102.5|10092.5|10108.5|10098.5|10101.8|10091.8|19
1621429750000|2021-05-19 13:09:10|10102.6|10092.6|10101.9|10091.9|10104.3|10094.3|10101.3|10091.3|22
1621429760000|2021-05-19 13:09:20|10102.4|10092.4|10101.5|10091.5|10102.5|10092.5|10101|10091|16
1621429770000|2021-05-19 13:09:30|10101.4|10091.4|10102.1|10092.1|10102.1|10092.1|10101.4|10091.4|13
1621429780000|2021-05-19 13:09:40|10102.6|10092.6|10101.8|10091.8|10106.8|10096.8|10101.8|10091.8|26
1621429790000|2021-05-19 13:09:50|10101.9|10091.9|10097.6|10087.6|10102|10092|10096.8|10086.8|20
1621429800000|2021-05-19 13:10:00|10098.4|10088.4|10096.8|10086.8|10099.9|10089.9|10095|10085|18
1621429810000|2021-05-19 13:10:10|10098.5|10088.5|10098.8|10088.8|10098.8|10088.8|10095.5|10085.5|18
1621429820000|2021-05-19 13:10:20|10099|10089|10098.8|10088.8|10099.4|10089.4|10098.4|10088.4|15
1621429830000|2021-05-19 13:10:30|10102|10092|10100.8|10090.8|10102.1|10092.1|10099.6|10089.6|16
1621429840000|2021-05-19 13:10:40|10101.4|10091.4|10101|10091|10103.1|10093.1|10101|10091|22
1621429850000|2021-05-19 13:10:50|10100.9|10090.9|10102.4|10092.4|10104|10094|10100.6|10090.6|23
1621429860000|2021-05-19 13:11:00|10102.8|10092.8|10108.9|10098.9|10110.4|10100.4|10102.8|10092.8|27
1621429870000|2021-05-19 13:11:10|10110.6|10100.6|10118.6|10108.6|10120.5|10110.5|10110.6|10100.6|29
1621429880000|2021-05-19 13:11:20|10119.3|10109.3|10121.8|10111.8|10123.4|10113.4|10119|10109|34
1621429890000|2021-05-19 13:11:30|10119.8|10109.8|10124.4|10114.4|10125.4|10115.4|10117.1|10107.1|26
1621429900000|2021-05-19 13:11:40|10124.5|10114.5|10121|10111|10125.4|10115.4|10121|10111|14
1621429910000|2021-05-19 13:11:50|10121.6|10111.6|10117.3|10107.3|10121.8|10111.8|10117.1|10107.1|21
1621429920000|2021-05-19 13:12:00|10115.4|10105.4|10114|10104|10116.4|10106.4|10113.8|10103.8|21
1621429930000|2021-05-19 13:12:10|10115.6|10105.6|10113.1|10103.1|10115.6|10105.6|10110.8|10100.8|16
1621429940000|2021-05-19 13:12:20|10112.8|10102.8|10106.8|10096.8|10113.3|10103.3|10106.5|10096.5|30
1621429950000|2021-05-19 13:12:30|10106.4|10096.4|10103.3|10093.3|10107.4|10097.4|10102.5|10092.5|18
1621429960000|2021-05-19 13:12:40|10103|10093|10107.5|10097.5|10107.5|10097.5|10101.4|10091.4|20
1621429970000|2021-05-19 13:12:50|10108.3|10098.3|10100.6|10090.6|10108.3|10098.3|10099.6|10089.6|22
1621429980000|2021-05-19 13:13:00|10100.9|10090.9|10099.5|10089.5|10101.9|10091.9|10099.5|10089.5|16
1621429990000|2021-05-19 13:13:10|10100.1|10090.1|10099.8|10089.8|10102.8|10092.8|10099.5|10089.5|17
1621430000000|2021-05-19 13:13:20|10098.5|10088.5|10098.4|10088.4|10100.4|10090.4|10097.6|10087.6|19
1621430010000|2021-05-19 13:13:30|10098|10088|10099.6|10089.6|10100.4|10090.4|10098|10088|12
1621430020000|2021-05-19 13:13:40|10099|10089|10106.4|10096.4|10106.4|10096.4|10097.6|10087.6|17
1621430030000|2021-05-19 13:13:50|10105.9|10095.9|10106.8|10096.8|10106.8|10096.8|10102.9|10092.9|19
1621430040000|2021-05-19 13:14:00|10106.9|10096.9|10112.8|10102.8|10112.9|10102.9|10106.9|10096.9|27
1621430050000|2021-05-19 13:14:10|10113.4|10103.4|10113.4|10103.4|10116.4|10106.4|10112.8|10102.8|23
1621430060000|2021-05-19 13:14:20|10113.3|10103.3|10110|10100|10113.3|10103.3|10109.3|10099.3|35
1621430070000|2021-05-19 13:14:30|10109.3|10099.3|10108.9|10098.9|10112.9|10102.9|10108.9|10098.9|29
1621430080000|2021-05-19 13:14:40|10109.4|10099.4|10102.3|10092.3|10109.9|10099.9|10102.1|10092.1|23
1621430090000|2021-05-19 13:14:50|10104.8|10094.8|10105.3|10095.3|10109.9|10099.9|10104.8|10094.8|26
1621430100000|2021-05-19 13:15:00|10104.8|10094.8|10099.9|10089.9|10104.8|10094.8|10098.8|10088.8|26
1621430110000|2021-05-19 13:15:10|10097.9|10087.9|10099.3|10089.3|10103.9|10093.9|10097.9|10087.9|25
1621430120000|2021-05-19 13:15:20|10100.8|10090.8|10100.1|10090.1|10102.9|10092.9|10098|10088|24
1621430130000|2021-05-19 13:15:30|10100.6|10090.6|10102.1|10092.1|10102.6|10092.6|10100.6|10090.6|16
1621430140000|2021-05-19 13:15:40|10101.6|10091.6|10107.9|10097.9|10108.9|10098.9|10099.9|10089.9|29
1621430150000|2021-05-19 13:15:50|10108|10098|10106.5|10096.5|10109.8|10099.8|10105.3|10095.3|17
1621430160000|2021-05-19 13:16:00|10106.3|10096.3|10103.6|10093.6|10106.3|10096.3|10103.6|10093.6|15
1621430170000|2021-05-19 13:16:10|10103.8|10093.8|10109.5|10099.5|10111.3|10101.3|10103.8|10093.8|25
1621430180000|2021-05-19 13:16:20|10109.6|10099.6|10112.6|10102.6|10113.4|10103.4|10109.5|10099.5|25
1621430190000|2021-05-19 13:16:30|10112|10102|10112|10102|10114|10104|10110.8|10100.8|18
1621430200000|2021-05-19 13:16:40|10111.8|10101.8|10110.9|10100.9|10111.8|10101.8|10110.4|10100.4|23
1621430210000|2021-05-19 13:16:50|10110.5|10100.5|10106.4|10096.4|10110.5|10100.5|10104.9|10094.9|16
1621430220000|2021-05-19 13:17:00|10106.6|10096.6|10109.1|10099.1|10109.1|10099.1|10105.5|10095.5|20
1621430230000|2021-05-19 13:17:10|10109.6|10099.6|10112.6|10102.6|10112.6|10102.6|10109.6|10099.6|16
1621430240000|2021-05-19 13:17:20|10113.5|10103.5|10112.8|10102.8|10113.5|10103.5|10111.3|10101.3|10
1621430250000|2021-05-19 13:17:30|10112.6|10102.6|10111|10101|10112.6|10102.6|10111|10101|15
1621430260000|2021-05-19 13:17:40|10111.3|10101.3|10111.4|10101.4|10111.4|10101.4|10107.3|10097.3|20
1621430270000|2021-05-19 13:17:50|10110.8|10100.8|10116.6|10106.6|10116.6|10106.6|10109.5|10099.5|22
1621430280000|2021-05-19 13:18:00|10116.8|10106.8|10117.3|10107.3|10117.3|10107.3|10114.9|10104.9|17
1621430290000|2021-05-19 13:18:10|10117.4|10107.4|10115|10105|10117.4|10107.4|10115|10105|20
1621430300000|2021-05-19 13:18:20|10115.1|10105.1|10118.4|10108.4|10118.9|10108.9|10115.1|10105.1|20
1621430310000|2021-05-19 13:18:30|10118.3|10108.3|10122.6|10112.6|10123.5|10113.5|10117.6|10107.6|21
1621430320000|2021-05-19 13:18:40|10122.8|10112.8|10126.1|10116.1|10126.1|10116.1|10122.8|10112.8|8
1621430330000|2021-05-19 13:18:50|10126.5|10116.5|10128.4|10118.4|10128.4|10118.4|10124.8|10114.8|18
1621430340000|2021-05-19 13:19:00|10128.5|10118.5|10129.1|10119.1|10131.1|10121.1|10128.1|10118.1|21
1621430350000|2021-05-19 13:19:10|10129.6|10119.6|10128.9|10118.9|10130.3|10120.3|10127.4|10117.4|23
1621430360000|2021-05-19 13:19:20|10129.8|10119.8|10129|10119|10131.1|10121.1|10127.1|10117.1|17
1621430370000|2021-05-19 13:19:30|10128.6|10118.6|10135.8|10125.8|10135.8|10125.8|10128.3|10118.3|24
1621430380000|2021-05-19 13:19:40|10135.3|10125.3|10135.3|10125.3|10136.8|10126.8|10133.8|10123.8|22
1621430390000|2021-05-19 13:19:50|10134.9|10124.9|10134.6|10124.6|10136.4|10126.4|10131.8|10121.8|30
1621430400000|2021-05-19 13:20:00|10135|10125|10134.3|10124.3|10137|10127|10133.4|10123.4|27
1621430410000|2021-05-19 13:20:10|10133.6|10123.6|10136.4|10126.4|10139.8|10129.8|10133.6|10123.6|26
1621430420000|2021-05-19 13:20:20|10135.9|10125.9|10134.8|10124.8|10138.5|10128.5|10134.8|10124.8|24
1621430430000|2021-05-19 13:20:30|10134.6|10124.6|10132.1|10122.1|10135.9|10125.9|10130.4|10120.4|21
1621430440000|2021-05-19 13:20:40|10133.4|10123.4|10131|10121|10134.9|10124.9|10129.8|10119.8|28
1621430450000|2021-05-19 13:20:50|10130.9|10120.9|10133.6|10123.6|10133.6|10123.6|10129.4|10119.4|21
1621430460000|2021-05-19 13:21:00|10133.4|10123.4|10137.5|10127.5|10137.9|10127.9|10133.1|10123.1|23
1621430470000|2021-05-19 13:21:10|10136.6|10126.6|10134.8|10124.8|10136.6|10126.6|10133.9|10123.9|13
1621430480000|2021-05-19 13:21:20|10134.3|10124.3|10135.8|10125.8|10137.5|10127.5|10134.3|10124.3|21
1621430490000|2021-05-19 13:21:30|10135.6|10125.6|10136.4|10126.4|10137.8|10127.8|10134.8|10124.8|24
1621430500000|2021-05-19 13:21:40|10136.6|10126.6|10132.5|10122.5|10136.6|10126.6|10131.3|10121.3|19
1621430510000|2021-05-19 13:21:50|10132.3|10122.3|10136.4|10126.4|10137.8|10127.8|10132.3|10122.3|17
1621430520000|2021-05-19 13:22:00|10136.6|10126.6|10131.1|10121.1|10137.3|10127.3|10131|10121|16
1621430530000|2021-05-19 13:22:10|10131.3|10121.3|10129.3|10119.3|10131.4|10121.4|10127.3|10117.3|19
1621430540000|2021-05-19 13:22:20|10129.6|10119.6|10135.4|10125.4|10135.4|10125.4|10129.6|10119.6|19
1621430550000|2021-05-19 13:22:30|10136.1|10126.1|10132.5|10122.5|10136.1|10126.1|10132.5|10122.5|25
1621430560000|2021-05-19 13:22:40|10132.8|10122.8|10138|10128|10139.1|10129.1|10132.5|10122.5|28
1621430570000|2021-05-19 13:22:50|10138.1|10128.1|10139.4|10129.4|10139.4|10129.4|10138|10128|9
1621430580000|2021-05-19 13:23:00|10139.3|10129.3|10140.8|10130.8|10140.8|10130.8|10139.3|10129.3|8
1621430590000|2021-05-19 13:23:10|10141.8|10131.8|10144.9|10134.9|10146.3|10136.3|10141.6|10131.6|19
1621430600000|2021-05-19 13:23:20|10145.6|10135.6|10148.4|10138.4|10148.4|10138.4|10145.1|10135.1|24
1621430610000|2021-05-19 13:23:30|10148.5|10138.5|10149.1|10139.1|10150.3|10140.3|10148.5|10138.5|19
1621430620000|2021-05-19 13:23:40|10148.6|10138.6|10145.5|10135.5|10149.4|10139.4|10144.9|10134.9|22
1621430630000|2021-05-19 13:23:50|10145.4|10135.4|10144.1|10134.1|10146.6|10136.6|10144|10134|24
1621430640000|2021-05-19 13:24:00|10144.4|10134.4|10146.1|10136.1|10146.1|10136.1|10142.6|10132.6|25
1621430650000|2021-05-19 13:24:10|10145.9|10135.9|10143.9|10133.9|10146.5|10136.5|10143.9|10133.9|20
1621430660000|2021-05-19 13:24:20|10144|10134|10147.8|10137.8|10147.8|10137.8|10144|10134|23
1621430670000|2021-05-19 13:24:30|10147.4|10137.4|10147|10137|10149.6|10139.6|10145|10135|25
1621430680000|2021-05-19 13:24:40|10147.1|10137.1|10147.5|10137.5|10150.3|10140.3|10146.8|10136.8|25
1621430690000|2021-05-19 13:24:50|10147.3|10137.3|10146.1|10136.1|10148.6|10138.6|10146.1|10136.1|21
1621430700000|2021-05-19 13:25:00|10146.6|10136.6|10145.4|10135.4|10147.5|10137.5|10144.4|10134.4|21
1621430710000|2021-05-19 13:25:10|10145.6|10135.6|10145.9|10135.9|10146.5|10136.5|10144.3|10134.3|23
1621430720000|2021-05-19 13:25:20|10145.4|10135.4|10144.1|10134.1|10146.6|10136.6|10142.6|10132.6|26
1621430730000|2021-05-19 13:25:30|10144|10134|10145.6|10135.6|10145.6|10135.6|10144|10134|11
1621430740000|2021-05-19 13:25:40|10146|10136|10144.1|10134.1|10148.9|10138.9|10144.1|10134.1|21
1621430750000|2021-05-19 13:25:50|10143.6|10133.6|10153.6|10143.6|10153.6|10143.6|10143.6|10133.6|13
1621430760000|2021-05-19 13:26:00|10154.6|10144.6|10157.9|10147.9|10158|10148|10154.6|10144.6|23
1621430770000|2021-05-19 13:26:10|10158.1|10148.1|10160.3|10150.3|10161.6|10151.6|10157.1|10147.1|23
1621430780000|2021-05-19 13:26:20|10159.8|10149.8|10156.6|10146.6|10159.8|10149.8|10153.5|10143.5|28
1621430790000|2021-05-19 13:26:30|10154.9|10144.9|10159.3|10149.3|10159.6|10149.6|10154.4|10144.4|25
1621430800000|2021-05-19 13:26:40|10158.4|10148.4|10160.9|10150.9|10160.9|10150.9|10157.4|10147.4|25
1621430810000|2021-05-19 13:26:50|10160.3|10150.3|10161.6|10151.6|10162.8|10152.8|10159.6|10149.6|23
1621430820000|2021-05-19 13:27:00|10160|10150|10158.5|10148.5|10161.6|10151.6|10158.1|10148.1|25
1621430830000|2021-05-19 13:27:10|10158.6|10148.6|10157.6|10147.6|10159.3|10149.3|10155.1|10145.1|26
1621430840000|2021-05-19 13:27:20|10157.5|10147.5|10157.6|10147.6|10160.6|10150.6|10156.9|10146.9|17
1621430850000|2021-05-19 13:27:30|10157.4|10147.4|10156.6|10146.6|10158.3|10148.3|10154.3|10144.3|17
1621430860000|2021-05-19 13:27:40|10156.5|10146.5|10158|10148|10158.1|10148.1|10153.6|10143.6|9
1621430870000|2021-05-19 13:27:50|10157.9|10147.9|10157.5|10147.5|10157.9|10147.9|10154.6|10144.6|19
1621430880000|2021-05-19 13:28:00|10157.4|10147.4|10158.1|10148.1|10158.1|10148.1|10156.9|10146.9|9
1621430890000|2021-05-19 13:28:10|10157.9|10147.9|10162.1|10152.1|10162.8|10152.8|10157.5|10147.5|16
1621430900000|2021-05-19 13:28:20|10162.3|10152.3|10161.4|10151.4|10162.6|10152.6|10160.9|10150.9|10
1621430910000|2021-05-19 13:28:30|10161.5|10151.5|10161|10151|10161.8|10151.8|10160.9|10150.9|8
1621430920000|2021-05-19 13:28:40|10161.4|10151.4|10161.4|10151.4|10161.4|10151.4|10161.4|10151.4|1
1621430930000|2021-05-19 13:28:50|10161|10151|10160.3|10150.3|10161|10151|10158.6|10148.6|12
1621430940000|2021-05-19 13:29:00|10160|10150|10161.3|10151.3|10161.4|10151.4|10159.9|10149.9|15
1621430950000|2021-05-19 13:29:10|10161.4|10151.4|10159.9|10149.9|10161.4|10151.4|10159.8|10149.8|15
1621430960000|2021-05-19 13:29:20|10160.1|10150.1|10154.3|10144.3|10160.1|10150.1|10154.3|10144.3|15
1621430970000|2021-05-19 13:29:30|10154.4|10144.4|10150.8|10140.8|10154.4|10144.4|10150|10140|16
1621430980000|2021-05-19 13:29:40|10149.3|10139.3|10145|10135|10150.1|10140.1|10144.3|10134.3|20
1621430990000|2021-05-19 13:29:50|10145.1|10135.1|10144.1|10134.1|10146.9|10136.9|10144.1|10134.1|14
1621431000000|2021-05-19 13:30:00|10145.1|10135.1|10144.1|10134.1|10145.1|10135.1|10137.5|10127.5|22
1621431010000|2021-05-19 13:30:10|10145.6|10135.6|10149.4|10139.4|10154.8|10144.8|10145.6|10135.6|23
1621431020000|2021-05-19 13:30:20|10149.8|10139.8|10147.6|10137.6|10153.1|10143.1|10146.8|10136.8|21
1621431030000|2021-05-19 13:30:30|10149|10139|10146.8|10136.8|10149|10139|10144.5|10134.5|15
1621431040000|2021-05-19 13:30:40|10146.6|10136.6|10137.1|10127.1|10146.6|10136.6|10136.1|10126.1|27
1621431050000|2021-05-19 13:30:50|10137.4|10127.4|10140.1|10130.1|10143.5|10133.5|10137.4|10127.4|16
1621431060000|2021-05-19 13:31:00|10140|10130|10145.5|10135.5|10145.5|10135.5|10139.3|10129.3|16
1621431070000|2021-05-19 13:31:10|10145.3|10135.3|10139.1|10129.1|10145.3|10135.3|10139|10129|22
1621431080000|2021-05-19 13:31:20|10138.6|10128.6|10135.9|10125.9|10138.6|10128.6|10135.5|10125.5|17
1621431090000|2021-05-19 13:31:30|10135.1|10125.1|10134.5|10124.5|10135.1|10125.1|10133|10123|14
1621431100000|2021-05-19 13:31:40|10133.3|10123.3|10131.1|10121.1|10133.3|10123.3|10131.1|10121.1|12
1621431110000|2021-05-19 13:31:50|10130.8|10120.8|10125.9|10115.9|10131.3|10121.3|10125.9|10115.9|22
1621431120000|2021-05-19 13:32:00|10124.5|10114.5|10124.9|10114.9|10126.3|10116.3|10123.9|10113.9|19
1621431130000|2021-05-19 13:32:10|10124.6|10114.6|10125.5|10115.5|10126.8|10116.8|10123.9|10113.9|17
1621431140000|2021-05-19 13:32:20|10125.4|10115.4|10127.4|10117.4|10129.6|10119.6|10123.9|10113.9|20
1621431150000|2021-05-19 13:32:30|10127.9|10117.9|10127.1|10117.1|10130.1|10120.1|10127.1|10117.1|18
1621431160000|2021-05-19 13:32:40|10127.6|10117.6|10127.3|10117.3|10131.6|10121.6|10127.3|10117.3|24
1621431170000|2021-05-19 13:32:50|10126.6|10116.6|10126.8|10116.8|10131.3|10121.3|10126.6|10116.6|21
1621431180000|2021-05-19 13:33:00|10125.3|10115.3|10118.1|10108.1|10125.3|10115.3|10116.1|10106.1|21
1621431190000|2021-05-19 13:33:10|10118.6|10108.6|10119.6|10109.6|10122.3|10112.3|10118.6|10108.6|22
1621431200000|2021-05-19 13:33:20|10119.4|10109.4|10117.6|10107.6|10120.1|10110.1|10117.1|10107.1|21
1621431210000|2021-05-19 13:33:30|10117.8|10107.8|10112.6|10102.6|10117.9|10107.9|10111.8|10101.8|16
1621431220000|2021-05-19 13:33:40|10112.8|10102.8|10119.1|10109.1|10119.1|10109.1|10112.8|10102.8|12
1621431230000|2021-05-19 13:33:50|10118.1|10108.1|10126.5|10116.5|10126.5|10116.5|10118.1|10108.1|22
1621431240000|2021-05-19 13:34:00|10126.8|10116.8|10127.9|10117.9|10128.5|10118.5|10126.4|10116.4|19
1621431250000|2021-05-19 13:34:10|10128|10118|10125.3|10115.3|10128.8|10118.8|10124.6|10114.6|17
1621431260000|2021-05-19 13:34:20|10125.4|10115.4|10131.8|10121.8|10135.8|10125.8|10125.4|10115.4|20
1621431270000|2021-05-19 13:34:30|10131.5|10121.5|10129.6|10119.6|10134.5|10124.5|10129|10119|20
1621431280000|2021-05-19 13:34:40|10129.3|10119.3|10125.8|10115.8|10130.1|10120.1|10125.8|10115.8|13
1621431290000|2021-05-19 13:34:50|10126|10116|10126.6|10116.6|10129.6|10119.6|10126|10116|14
1621431300000|2021-05-19 13:35:00|10127|10117|10124.5|10114.5|10128.4|10118.4|10124.5|10114.5|12
1621431310000|2021-05-19 13:35:10|10124.8|10114.8|10123.6|10113.6|10126.1|10116.1|10122.6|10112.6|18
1621431320000|2021-05-19 13:35:20|10122.6|10112.6|10118.4|10108.4|10122.6|10112.6|10118|10108|15
1621431330000|2021-05-19 13:35:30|10118.9|10108.9|10119.1|10109.1|10120.9|10110.9|10118.5|10108.5|12
1621431340000|2021-05-19 13:35:40|10119.8|10109.8|10117.8|10107.8|10119.8|10109.8|10117.1|10107.1|15
1621431350000|2021-05-19 13:35:50|10117.6|10107.6|10114.5|10104.5|10117.6|10107.6|10112.9|10102.9|15
1621431360000|2021-05-19 13:36:00|10114.3|10104.3|10116.8|10106.8|10117.6|10107.6|10114.3|10104.3|14
1621431370000|2021-05-19 13:36:10|10117.1|10107.1|10124.1|10114.1|10124.1|10114.1|10117.1|10107.1|18
1621431380000|2021-05-19 13:36:20|10124.3|10114.3|10117.5|10107.5|10124.8|10114.8|10117.5|10107.5|13
1621431390000|2021-05-19 13:36:30|10117.9|10107.9|10119.1|10109.1|10119.4|10109.4|10115.5|10105.5|21
1621431400000|2021-05-19 13:36:40|10120.3|10110.3|10117.6|10107.6|10120.6|10110.6|10116.4|10106.4|22
1621431410000|2021-05-19 13:36:50|10117.4|10107.4|10121|10111|10121.9|10111.9|10117.1|10107.1|13
1621431420000|2021-05-19 13:37:00|10120.6|10110.6|10121.4|10111.4|10121.5|10111.5|10116.4|10106.4|21
1621431430000|2021-05-19 13:37:10|10121|10111|10118.6|10108.6|10124|10114|10118.3|10108.3|19
1621431440000|2021-05-19 13:37:20|10119|10109|10118|10108|10120.9|10110.9|10118|10108|22
1621431450000|2021-05-19 13:37:30|10117.6|10107.6|10118.6|10108.6|10118.6|10108.6|10117.1|10107.1|12
1621431460000|2021-05-19 13:37:40|10118.5|10108.5|10116.1|10106.1|10118.5|10108.5|10116.1|10106.1|12
1621431470000|2021-05-19 13:37:50|10116.4|10106.4|10120.4|10110.4|10121.6|10111.6|10116.3|10106.3|17
1621431480000|2021-05-19 13:38:00|10121.4|10111.4|10118.5|10108.5|10122.1|10112.1|10118.5|10108.5|21
1621431490000|2021-05-19 13:38:10|10118|10108|10121.1|10111.1|10121.3|10111.3|10116.3|10106.3|18
1621431500000|2021-05-19 13:38:20|10121.6|10111.6|10114.4|10104.4|10123.9|10113.9|10114.4|10104.4|16
1621431510000|2021-05-19 13:38:30|10114.8|10104.8|10112.3|10102.3|10114.8|10104.8|10111.4|10101.4|14
1621431520000|2021-05-19 13:38:40|10112.1|10102.1|10113.9|10103.9|10114.3|10104.3|10112.1|10102.1|10
1621431530000|2021-05-19 13:38:50|10112.8|10102.8|10115.3|10105.3|10115.3|10105.3|10107.5|10097.5|18
1621431540000|2021-05-19 13:39:00|10115.9|10105.9|10113.6|10103.6|10116.1|10106.1|10113.6|10103.6|14
1621431550000|2021-05-19 13:39:10|10112.9|10102.9|10112.1|10102.1|10114.1|10104.1|10111.9|10101.9|13
1621431560000|2021-05-19 13:39:20|10113.5|10103.5|10111.5|10101.5|10114.1|10104.1|10111.5|10101.5|13
1621431570000|2021-05-19 13:39:30|10112.6|10102.6|10115.5|10105.5|10117.8|10107.8|10112.3|10102.3|21
1621431580000|2021-05-19 13:39:40|10115.4|10105.4|10115.4|10105.4|10115.9|10105.9|10111.9|10101.9|13
1621431590000|2021-05-19 13:39:50|10115.5|10105.5|10113.6|10103.6|10117.5|10107.5|10113.6|10103.6|22
1621431600000|2021-05-19 13:40:00|10114|10104|10114.9|10104.9|10115|10105|10110.4|10100.4|23
1621431610000|2021-05-19 13:40:10|10112.6|10102.6|10109.8|10099.8|10112.8|10102.8|10109.3|10099.3|22
1621431620000|2021-05-19 13:40:20|10108.8|10098.8|10109.9|10099.9|10110.3|10100.3|10108.8|10098.8|17
1621431630000|2021-05-19 13:40:30|10109.5|10099.5|10109.1|10099.1|10109.5|10099.5|10108.6|10098.6|8
1621431640000|2021-05-19 13:40:40|10109.3|10099.3|10106.4|10096.4|10109.6|10099.6|10106.4|10096.4|9
1621431650000|2021-05-19 13:40:50|10106.3|10096.3|10106.9|10096.9|10108|10098|10106.3|10096.3|13
1621431660000|2021-05-19 13:41:00|10106.6|10096.6|10106.4|10096.4|10107.6|10097.6|10106.1|10096.1|17
1621431670000|2021-05-19 13:41:10|10106.1|10096.1|10106.6|10096.6|10108.9|10098.9|10106.1|10096.1|17
1621431680000|2021-05-19 13:41:20|10107.5|10097.5|10108.6|10098.6|10108.8|10098.8|10107.5|10097.5|15
1621431690000|2021-05-19 13:41:30|10109.3|10099.3|10110.3|10100.3|10110.8|10100.8|10109.3|10099.3|13
1621431700000|2021-05-19 13:41:40|10111.1|10101.1|10109.6|10099.6|10111.1|10101.1|10109.1|10099.1|9
1621431710000|2021-05-19 13:41:50|10109.1|10099.1|10103|10093|10109.8|10099.8|10102.9|10092.9|13
1621431720000|2021-05-19 13:42:00|10102.5|10092.5|10100.4|10090.4|10102.5|10092.5|10099.6|10089.6|14
1621431730000|2021-05-19 13:42:10|10100.6|10090.6|10101.6|10091.6|10101.9|10091.9|10100.5|10090.5|19
1621431740000|2021-05-19 13:42:20|10101|10091|10104.1|10094.1|10104.5|10094.5|10101|10091|19
1621431750000|2021-05-19 13:42:30|10104.3|10094.3|10104.5|10094.5|10104.8|10094.8|10104.1|10094.1|7
1621431760000|2021-05-19 13:42:40|10104.8|10094.8|10103.3|10093.3|10107.4|10097.4|10103.3|10093.3|12
1621431770000|2021-05-19 13:42:50|10103.4|10093.4|10104|10094|10106|10096|10103.4|10093.4|16
1621431780000|2021-05-19 13:43:00|10102.4|10092.4|10101.8|10091.8|10106.1|10096.1|10101.8|10091.8|15
1621431790000|2021-05-19 13:43:10|10101.1|10091.1|10101.9|10091.9|10101.9|10091.9|10100.5|10090.5|12
1621431800000|2021-05-19 13:43:20|10102|10092|10103.6|10093.6|10103.6|10093.6|10102|10092|19
1621431810000|2021-05-19 13:43:30|10102.9|10092.9|10103|10093|10104.8|10094.8|10102.1|10092.1|19
1621431820000|2021-05-19 13:43:40|10104|10094|10099.1|10089.1|10104|10094|10098.5|10088.5|15
1621431830000|2021-05-19 13:43:50|10099|10089|10098.6|10088.6|10099.5|10089.5|10097.9|10087.9|21
1621431840000|2021-05-19 13:44:00|10100.8|10090.8|10106.6|10096.6|10107.3|10097.3|10100.8|10090.8|17
1621431850000|2021-05-19 13:44:10|10106.9|10096.9|10110.4|10100.4|10110.6|10100.6|10105.4|10095.4|20
1621431860000|2021-05-19 13:44:20|10110.3|10100.3|10108.6|10098.6|10110.3|10100.3|10105.9|10095.9|24
1621431870000|2021-05-19 13:44:30|10108|10098|10109.3|10099.3|10109.3|10099.3|10106.1|10096.1|14
1621431880000|2021-05-19 13:44:40|10109.8|10099.8|10116.6|10106.6|10117|10107|10108.6|10098.6|17
1621431890000|2021-05-19 13:44:50|10116.8|10106.8|10117.4|10107.4|10117.9|10107.9|10114.3|10104.3|16
1621431900000|2021-05-19 13:45:00|10118.3|10108.3|10118.3|10108.3|10118.5|10108.5|10117.4|10107.4|11
1621431910000|2021-05-19 13:45:10|10117.3|10107.3|10115.6|10105.6|10117.5|10107.5|10113.6|10103.6|21
1621431920000|2021-05-19 13:45:20|10115.9|10105.9|10116|10106|10116.3|10106.3|10111.8|10101.8|23
1621431930000|2021-05-19 13:45:30|10113.9|10103.9|10112.4|10102.4|10116.1|10106.1|10111.9|10101.9|19
1621431940000|2021-05-19 13:45:40|10111.3|10101.3|10113.3|10103.3|10114.6|10104.6|10111.1|10101.1|21
1621431950000|2021-05-19 13:45:50|10113.6|10103.6|10110.4|10100.4|10113.6|10103.6|10109.5|10099.5|20
1621431960000|2021-05-19 13:46:00|10110|10100|10105.4|10095.4|10110|10100|10104|10094|16
1621431970000|2021-05-19 13:46:10|10105.1|10095.1|10103.5|10093.5|10107.5|10097.5|10103.1|10093.1|21
1621431980000|2021-05-19 13:46:20|10103.3|10093.3|10103|10093|10104.4|10094.4|10102.6|10092.6|17
1621431990000|2021-05-19 13:46:30|10102.4|10092.4|10103.9|10093.9|10104|10094|10102.4|10092.4|14
1621432000000|2021-05-19 13:46:40|10104.4|10094.4|10104.8|10094.8|10107.5|10097.5|10104.4|10094.4|18
1621432010000|2021-05-19 13:46:50|10104.6|10094.6|10105.8|10095.8|10106.9|10096.9|10103.6|10093.6|21
1621432020000|2021-05-19 13:47:00|10105.3|10095.3|10105.5|10095.5|10108.9|10098.9|10104.9|10094.9|20
1621432030000|2021-05-19 13:47:10|10104.8|10094.8|10104.3|10094.3|10105.1|10095.1|10103.4|10093.4|17
1621432040000|2021-05-19 13:47:20|10103.4|10093.4|10105.6|10095.6|10105.6|10095.6|10103.4|10093.4|17
1621432050000|2021-05-19 13:47:30|10105.3|10095.3|10107.4|10097.4|10107.4|10097.4|10105.3|10095.3|11
1621432060000|2021-05-19 13:47:40|10107.8|10097.8|10105.9|10095.9|10107.8|10097.8|10104.8|10094.8|15
1621432070000|2021-05-19 13:47:50|10107.6|10097.6|10105.3|10095.3|10107.6|10097.6|10105.3|10095.3|19
1621432080000|2021-05-19 13:48:00|10105.6|10095.6|10105.1|10095.1|10105.8|10095.8|10104.5|10094.5|13
1621432090000|2021-05-19 13:48:10|10105.3|10095.3|10105|10095|10106.1|10096.1|10105|10095|14
1621432100000|2021-05-19 13:48:20|10105.3|10095.3|10103.5|10093.5|10105.8|10095.8|10101.8|10091.8|18
1621432110000|2021-05-19 13:48:30|10103.9|10093.9|10105.1|10095.1|10105.6|10095.6|10103.1|10093.1|18
1621432120000|2021-05-19 13:48:40|10107.6|10097.6|10105.6|10095.6|10107.6|10097.6|10105.1|10095.1|16
1621432130000|2021-05-19 13:48:50|10105|10095|10105.6|10095.6|10105.8|10095.8|10105|10095|12
1621432140000|2021-05-19 13:49:00|10105.3|10095.3|10104.6|10094.6|10107.1|10097.1|10104.6|10094.6|17
1621432150000|2021-05-19 13:49:10|10104.8|10094.8|10106.8|10096.8|10107.1|10097.1|10104.5|10094.5|12
1621432160000|2021-05-19 13:49:20|10106.9|10096.9|10106|10096|10107.9|10097.9|10104.8|10094.8|21
1621432170000|2021-05-19 13:49:30|10106.5|10096.5|10111.5|10101.5|10111.9|10101.9|10105.8|10095.8|22
1621432180000|2021-05-19 13:49:40|10111|10101|10108.8|10098.8|10111.4|10101.4|10108.8|10098.8|18
1621432190000|2021-05-19 13:49:50|10108.5|10098.5|10106|10096|10108.5|10098.5|10104.4|10094.4|18
1621432200000|2021-05-19 13:50:00|10106.3|10096.3|10107.8|10097.8|10111.1|10101.1|10106.3|10096.3|26
1621432210000|2021-05-19 13:50:10|10107.1|10097.1|10103.9|10093.9|10107.1|10097.1|10103.9|10093.9|12
1621432220000|2021-05-19 13:50:20|10103.4|10093.4|10102.5|10092.5|10103.5|10093.5|10102|10092|12
1621432230000|2021-05-19 13:50:30|10102.1|10092.1|10098.4|10088.4|10102.1|10092.1|10097.3|10087.3|15
1621432240000|2021-05-19 13:50:40|10101.4|10091.4|10101.5|10091.5|10101.9|10091.9|10098.5|10088.5|19
1621432250000|2021-05-19 13:50:50|10101.6|10091.6|10107|10097|10107|10097|10101.6|10091.6|25
1621432260000|2021-05-19 13:51:00|10107.1|10097.1|10112|10102|10112.4|10102.4|10107.1|10097.1|25
1621432270000|2021-05-19 13:51:10|10112.4|10102.4|10108|10098|10112.9|10102.9|10108|10098|17
1621432280000|2021-05-19 13:51:20|10108.4|10098.4|10107.5|10097.5|10108.8|10098.8|10107.5|10097.5|13
1621432290000|2021-05-19 13:51:30|10107.1|10097.1|10102.3|10092.3|10107.4|10097.4|10101.3|10091.3|19
1621432300000|2021-05-19 13:51:40|10102|10092|10103.3|10093.3|10103.3|10093.3|10102|10092|15
1621432310000|2021-05-19 13:51:50|10103.1|10093.1|10100.4|10090.4|10103.1|10093.1|10099.3|10089.3|17
1621432320000|2021-05-19 13:52:00|10100.6|10090.6|10104.6|10094.6|10105.3|10095.3|10100.5|10090.5|20
1621432330000|2021-05-19 13:52:10|10104.1|10094.1|10101.3|10091.3|10104.6|10094.6|10098.8|10088.8|16
1621432340000|2021-05-19 13:52:20|10101.1|10091.1|10099.8|10089.8|10101.1|10091.1|10098.5|10088.5|15
1621432350000|2021-05-19 13:52:30|10099.3|10089.3|10097.5|10087.5|10099.3|10089.3|10097.5|10087.5|14
1621432360000|2021-05-19 13:52:40|10097.4|10087.4|10095.1|10085.1|10097.4|10087.4|10093.8|10083.8|21
1621432370000|2021-05-19 13:52:50|10094.9|10084.9|10097.3|10087.3|10097.4|10087.4|10094.1|10084.1|18
1621432380000|2021-05-19 13:53:00|10097|10087|10095.4|10085.4|10097|10087|10094.4|10084.4|11
1621432390000|2021-05-19 13:53:10|10096|10086|10097|10087|10097.3|10087.3|10094.9|10084.9|16
1621432400000|2021-05-19 13:53:20|10096.9|10086.9|10096.8|10086.8|10097.3|10087.3|10096|10086|9
1621432410000|2021-05-19 13:53:30|10096.9|10086.9|10096.5|10086.5|10097.4|10087.4|10096.1|10086.1|13
1621432420000|2021-05-19 13:53:40|10097|10087|10096.3|10086.3|10097|10087|10095.4|10085.4|17
1621432430000|2021-05-19 13:53:50|10096.5|10086.5|10094.4|10084.4|10096.5|10086.5|10093.9|10083.9|21
1621432440000|2021-05-19 13:54:00|10093.9|10083.9|10093.9|10083.9|10094.9|10084.9|10093.9|10083.9|12
1621432450000|2021-05-19 13:54:10|10095.1|10085.1|10094.9|10084.9|10095.1|10085.1|10093.9|10083.9|21
1621432460000|2021-05-19 13:54:20|10095.4|10085.4|10095.4|10085.4|10096|10086|10094|10084|23
1621432470000|2021-05-19 13:54:30|10094.9|10084.9|10091.8|10081.8|10094.9|10084.9|10091.8|10081.8|14
1621432480000|2021-05-19 13:54:40|10091.9|10081.9|10090.9|10080.9|10092.5|10082.5|10090.9|10080.9|13
1621432490000|2021-05-19 13:54:50|10090.8|10080.8|10089.5|10079.5|10091.6|10081.6|10089.5|10079.5|17
1621432500000|2021-05-19 13:55:00|10087.5|10077.5|10081.3|10071.3|10087.5|10077.5|10081.3|10071.3|16
1621432510000|2021-05-19 13:55:10|10081.5|10071.5|10069.5|10059.5|10082.3|10072.3|10068.1|10058.1|34
1621432520000|2021-05-19 13:55:20|10069.4|10059.4|10066.3|10056.3|10069.4|10059.4|10065.5|10055.5|22
1621432530000|2021-05-19 13:55:30|10066.5|10056.5|10070.4|10060.4|10070.4|10060.4|10065.6|10055.6|28
1621432540000|2021-05-19 13:55:40|10071.1|10061.1|10070.8|10060.8|10075.6|10065.6|10070.3|10060.3|34
1621432550000|2021-05-19 13:55:50|10071.8|10061.8|10070.6|10060.6|10074.9|10064.9|10070.4|10060.4|31
1621432560000|2021-05-19 13:56:00|10070.8|10060.8|10070.6|10060.6|10072.1|10062.1|10066.4|10056.4|23
1621432570000|2021-05-19 13:56:10|10071|10061|10081.5|10071.5|10083.5|10073.5|10071|10061|29
1621432580000|2021-05-19 13:56:20|10082.3|10072.3|10088.6|10078.6|10088.6|10078.6|10081|10071|28
1621432590000|2021-05-19 13:56:30|10088.9|10078.9|10091.6|10081.6|10092.1|10082.1|10086|10076|24
1621432600000|2021-05-19 13:56:40|10091.3|10081.3|10093.6|10083.6|10094.1|10084.1|10090.1|10080.1|29
1621432610000|2021-05-19 13:56:50|10093.8|10083.8|10096.1|10086.1|10098.4|10088.4|10093.6|10083.6|26
1621432620000|2021-05-19 13:57:00|10096.8|10086.8|10099.4|10089.4|10100.9|10090.9|10095.1|10085.1|30
1621432630000|2021-05-19 13:57:10|10099.3|10089.3|10101|10091|10101|10091|10097.9|10087.9|33
1621432640000|2021-05-19 13:57:20|10102.4|10092.4|10094.8|10084.8|10102.9|10092.9|10094.8|10084.8|30
1621432650000|2021-05-19 13:57:30|10093.4|10083.4|10093.8|10083.8|10094.6|10084.6|10091.8|10081.8|25
1621432660000|2021-05-19 13:57:40|10094|10084|10099.3|10089.3|10099.5|10089.5|10094|10084|16
1621432670000|2021-05-19 13:57:50|10099.1|10089.1|10101|10091|10101.6|10091.6|10098.6|10088.6|21
1621432680000|2021-05-19 13:58:00|10101.4|10091.4|10100.8|10090.8|10101.9|10091.9|10099.3|10089.3|21
1621432690000|2021-05-19 13:58:10|10100.6|10090.6|10097.3|10087.3|10102.1|10092.1|10097.3|10087.3|20
1621432700000|2021-05-19 13:58:20|10097|10087|10093|10083|10097|10087|10093|10083|21
1621432710000|2021-05-19 13:58:30|10093.3|10083.3|10093.8|10083.8|10094.4|10084.4|10092|10082|23
1621432720000|2021-05-19 13:58:40|10093.6|10083.6|10097.9|10087.9|10098.1|10088.1|10093.6|10083.6|26
1621432730000|2021-05-19 13:58:50|10098.1|10088.1|10098.5|10088.5|10098.6|10088.6|10095.9|10085.9|24
1621432740000|2021-05-19 13:59:00|10098.4|10088.4|10099.1|10089.1|10102.3|10092.3|10096.1|10086.1|21
1621432750000|2021-05-19 13:59:10|10098.6|10088.6|10100.1|10090.1|10101.3|10091.3|10098.6|10088.6|27
1621432760000|2021-05-19 13:59:20|10100.4|10090.4|10097.9|10087.9|10100.9|10090.9|10097.8|10087.8|16
1621432770000|2021-05-19 13:59:30|10098|10088|10100.8|10090.8|10100.8|10090.8|10097.9|10087.9|13
1621432780000|2021-05-19 13:59:40|10100.9|10090.9|10098.3|10088.3|10101.5|10091.5|10094.3|10084.3|29
1621432790000|2021-05-19 13:59:50|10098.4|10088.4|10099.9|10089.9|10099.9|10089.9|10096.3|10086.3|24
1621432800000|2021-05-19 14:00:00|10098|10088|10090.3|10080.3|10098.3|10088.3|10088.5|10078.5|28
1621432810000|2021-05-19 14:00:10|10090|10080|10083.3|10073.3|10090|10080|10082.8|10072.8|28
1621432820000|2021-05-19 14:00:20|10082.1|10072.1|10078.6|10068.6|10082.1|10072.1|10076.6|10066.6|28
1621432830000|2021-05-19 14:00:30|10077.8|10067.8|10080.4|10070.4|10084.1|10074.1|10075.9|10065.9|31
1621432840000|2021-05-19 14:00:40|10080.6|10070.6|10079.8|10069.8|10080.8|10070.8|10078.4|10068.4|28
1621432850000|2021-05-19 14:00:50|10080.6|10070.6|10079.5|10069.5|10083.3|10073.3|10078.6|10068.6|23
1621432860000|2021-05-19 14:01:00|10079.6|10069.6|10078.4|10068.4|10082.9|10072.9|10078.4|10068.4|23
1621432870000|2021-05-19 14:01:10|10078.5|10068.5|10077.8|10067.8|10080.5|10070.5|10076.9|10066.9|23
1621432880000|2021-05-19 14:01:20|10077.5|10067.5|10075.3|10065.3|10077.5|10067.5|10073.3|10063.3|21
1621432890000|2021-05-19 14:01:30|10075.4|10065.4|10078.6|10068.6|10079.6|10069.6|10075.4|10065.4|22
1621432900000|2021-05-19 14:01:40|10078.4|10068.4|10077.1|10067.1|10079.4|10069.4|10076.6|10066.6|25
1621432910000|2021-05-19 14:01:50|10076.8|10066.8|10078.8|10068.8|10079|10069|10074.3|10064.3|30
1621432920000|2021-05-19 14:02:00|10077|10067|10078.5|10068.5|10079.8|10069.8|10077|10067|30
1621432930000|2021-05-19 14:02:10|10079|10069|10076.3|10066.3|10079.6|10069.6|10076.3|10066.3|30
1621432940000|2021-05-19 14:02:20|10077.5|10067.5|10076.4|10066.4|10079.9|10069.9|10076.4|10066.4|24
1621432950000|2021-05-19 14:02:30|10075.8|10065.8|10076.3|10066.3|10078.5|10068.5|10074.9|10064.9|22
1621432960000|2021-05-19 14:02:40|10077.3|10067.3|10074.3|10064.3|10077.4|10067.4|10073.9|10063.9|24
1621432970000|2021-05-19 14:02:50|10074|10064|10069.6|10059.6|10074|10064|10069.6|10059.6|19
1621432980000|2021-05-19 14:03:00|10069.9|10059.9|10071.1|10061.1|10071.1|10061.1|10068.6|10058.6|23
1621432990000|2021-05-19 14:03:10|10070.3|10060.3|10069.9|10059.9|10070.6|10060.6|10069.4|10059.4|16
1621433000000|2021-05-19 14:03:20|10069.8|10059.8|10071.3|10061.3|10071.3|10061.3|10069.1|10059.1|19
1621433010000|2021-05-19 14:03:30|10071.5|10061.5|10073.6|10063.6|10073.9|10063.9|10070.5|10060.5|21
1621433020000|2021-05-19 14:03:40|10073.5|10063.5|10071.9|10061.9|10073.9|10063.9|10071.4|10061.4|20
1621433030000|2021-05-19 14:03:50|10072.9|10062.9|10067.4|10057.4|10073.6|10063.6|10067.4|10057.4|17
1621433040000|2021-05-19 14:04:00|10067.3|10057.3|10062.9|10052.9|10067.3|10057.3|10062.4|10052.4|15
1621433050000|2021-05-19 14:04:10|10062.8|10052.8|10060.1|10050.1|10063|10053|10060.1|10050.1|26
1621433060000|2021-05-19 14:04:20|10060.3|10050.3|10057.8|10047.8|10060.3|10050.3|10056.9|10046.9|25
1621433070000|2021-05-19 14:04:30|10058|10048|10058|10048|10060.5|10050.5|10056.8|10046.8|19
1621433080000|2021-05-19 14:04:40|10058.5|10048.5|10049.8|10039.8|10058.5|10048.5|10049.8|10039.8|22
1621433090000|2021-05-19 14:04:50|10048.5|10038.5|10051.3|10041.3|10051.9|10041.9|10047.1|10037.1|33
1621433100000|2021-05-19 14:05:00|10050.6|10040.6|10061.9|10051.9|10061.9|10051.9|10050.3|10040.3|29
1621433110000|2021-05-19 14:05:10|10062.1|10052.1|10057.1|10047.1|10062.1|10052.1|10054.8|10044.8|32
1621433120000|2021-05-19 14:05:20|10057|10047|10061.4|10051.4|10063.1|10053.1|10054.5|10044.5|30
1621433130000|2021-05-19 14:05:30|10061.9|10051.9|10062.3|10052.3|10063.6|10053.6|10061.9|10051.9|20
1621433140000|2021-05-19 14:05:40|10061.8|10051.8|10063.6|10053.6|10063.6|10053.6|10061.5|10051.5|29
1621433150000|2021-05-19 14:05:50|10064|10054|10067.1|10057.1|10067.9|10057.9|10064|10054|33
1621433160000|2021-05-19 14:06:00|10066.8|10056.8|10064.9|10054.9|10068.9|10058.9|10064.6|10054.6|29
1621433170000|2021-05-19 14:06:10|10063.6|10053.6|10060.1|10050.1|10063.8|10053.8|10059.3|10049.3|23
1621433180000|2021-05-19 14:06:20|10060.9|10050.9|10059.3|10049.3|10061.6|10051.6|10057|10047|30
1621433190000|2021-05-19 14:06:30|10059.6|10049.6|10062.5|10052.5|10066.6|10056.6|10059|10049|32
1621433200000|2021-05-19 14:06:40|10063.6|10053.6|10066.3|10056.3|10067.4|10057.4|10063.5|10053.5|18
1621433210000|2021-05-19 14:06:50|10065.9|10055.9|10061.1|10051.1|10065.9|10055.9|10060|10050|26
1621433220000|2021-05-19 14:07:00|10061.4|10051.4|10058.8|10048.8|10062.1|10052.1|10057.6|10047.6|20
1621433230000|2021-05-19 14:07:10|10059.1|10049.1|10057.8|10047.8|10059.3|10049.3|10055.8|10045.8|20
1621433240000|2021-05-19 14:07:20|10058|10048|10064|10054|10064.1|10054.1|10058|10048|22
1621433250000|2021-05-19 14:07:30|10063.9|10053.9|10062.3|10052.3|10063.9|10053.9|10059.3|10049.3|21
1621433260000|2021-05-19 14:07:40|10061.3|10051.3|10057.3|10047.3|10061.3|10051.3|10056.6|10046.6|24
1621433270000|2021-05-19 14:07:50|10057.4|10047.4|10057.9|10047.9|10059|10049|10054.6|10044.6|22
1621433280000|2021-05-19 14:08:00|10058.1|10048.1|10055.8|10045.8|10059.8|10049.8|10055.3|10045.3|17
1621433290000|2021-05-19 14:08:10|10056|10046|10060.4|10050.4|10060.4|10050.4|10052|10042|28
1621433300000|2021-05-19 14:08:20|10060.9|10050.9|10054.1|10044.1|10061.1|10051.1|10053.5|10043.5|17
1621433310000|2021-05-19 14:08:30|10054.3|10044.3|10050.4|10040.4|10054.3|10044.3|10050.1|10040.1|26
1621433320000|2021-05-19 14:08:40|10050.3|10040.3|10052.1|10042.1|10052.3|10042.3|10050.3|10040.3|14
1621433330000|2021-05-19 14:08:50|10052.3|10042.3|10056.3|10046.3|10057.1|10047.1|10052.3|10042.3|15
1621433340000|2021-05-19 14:09:00|10056.4|10046.4|10058.8|10048.8|10059.5|10049.5|10056.4|10046.4|17
1621433350000|2021-05-19 14:09:10|10059.1|10049.1|10062.5|10052.5|10062.6|10052.6|10058.4|10048.4|24
1621433360000|2021-05-19 14:09:20|10063.4|10053.4|10070.3|10060.3|10071.8|10061.8|10063|10053|25
1621433370000|2021-05-19 14:09:30|10068.6|10058.6|10064.5|10054.5|10068.6|10058.6|10062.4|10052.4|27
1621433380000|2021-05-19 14:09:40|10064|10054|10067|10057|10067|10057|10061.8|10051.8|27
1621433390000|2021-05-19 14:09:50|10066.4|10056.4|10062.1|10052.1|10067|10057|10062.1|10052.1|27
1621433400000|2021-05-19 14:10:00|10062.3|10052.3|10059.6|10049.6|10067|10057|10057.4|10047.4|29
1621433410000|2021-05-19 14:10:10|10059.4|10049.4|10057.8|10047.8|10061.1|10051.1|10056.6|10046.6|25
1621433420000|2021-05-19 14:10:20|10056.8|10046.8|10056.5|10046.5|10059.4|10049.4|10053.9|10043.9|24
1621433430000|2021-05-19 14:10:30|10057.1|10047.1|10053.4|10043.4|10058.1|10048.1|10053.1|10043.1|22
1621433440000|2021-05-19 14:10:40|10053.8|10043.8|10050.9|10040.9|10053.9|10043.9|10050.9|10040.9|14
1621433450000|2021-05-19 14:10:50|10051.1|10041.1|10053.1|10043.1|10054.3|10044.3|10051.1|10041.1|17
1621433460000|2021-05-19 14:11:00|10052.6|10042.6|10051.3|10041.3|10052.6|10042.6|10051.3|10041.3|18
1621433470000|2021-05-19 14:11:10|10051.5|10041.5|10047.4|10037.4|10051.5|10041.5|10047.4|10037.4|15
1621433480000|2021-05-19 14:11:20|10047.1|10037.1|10051.8|10041.8|10051.8|10041.8|10046.9|10036.9|20
1621433490000|2021-05-19 14:11:30|10051.5|10041.5|10051.3|10041.3|10052.9|10042.9|10051.3|10041.3|15
1621433500000|2021-05-19 14:11:40|10050.4|10040.4|10051.4|10041.4|10052.5|10042.5|10050.4|10040.4|16
1621433510000|2021-05-19 14:11:50|10051.1|10041.1|10048.5|10038.5|10052|10042|10048.5|10038.5|19
1621433520000|2021-05-19 14:12:00|10048.6|10038.6|10047.9|10037.9|10048.6|10038.6|10047.8|10037.8|14
1621433530000|2021-05-19 14:12:10|10047.6|10037.6|10046.3|10036.3|10047.6|10037.6|10046.1|10036.1|6
1621433540000|2021-05-19 14:12:20|10046.1|10036.1|10046.6|10036.6|10046.9|10036.9|10045.5|10035.5|17
1621433550000|2021-05-19 14:12:30|10046.4|10036.4|10046|10036|10047.4|10037.4|10045.9|10035.9|13
1621433560000|2021-05-19 14:12:40|10046.3|10036.3|10046.3|10036.3|10046.5|10036.5|10046.3|10036.3|3
1621433570000|2021-05-19 14:12:50|10046.5|10036.5|10046.3|10036.3|10047|10037|10046.3|10036.3|10
1621433580000|2021-05-19 14:13:00|10046.5|10036.5|10046.6|10036.6|10047.6|10037.6|10045.5|10035.5|10
1621433590000|2021-05-19 14:13:10|10046.8|10036.8|10050.3|10040.3|10051|10041|10046.6|10036.6|19
1621433600000|2021-05-19 14:13:20|10050.9|10040.9|10047|10037|10051|10041|10046.8|10036.8|22
1621433610000|2021-05-19 14:13:30|10047.3|10037.3|10046|10036|10048.5|10038.5|10046|10036|14
1621433620000|2021-05-19 14:13:40|10046.8|10036.8|10046.1|10036.1|10046.9|10036.9|10046.1|10036.1|10
1621433630000|2021-05-19 14:13:50|10045.8|10035.8|10046.5|10036.5|10046.5|10036.5|10045.8|10035.8|3
1621433640000|2021-05-19 14:14:00|10046.9|10036.9|10055|10045|10055|10045|10046.9|10036.9|17
1621433650000|2021-05-19 14:14:10|10055.3|10045.3|10058.8|10048.8|10058.8|10048.8|10053|10043|24
1621433660000|2021-05-19 14:14:20|10058.9|10048.9|10063.5|10053.5|10063.6|10053.6|10058.9|10048.9|18
1621433670000|2021-05-19 14:14:30|10064|10054|10062.4|10052.4|10064.3|10054.3|10062.1|10052.1|18
1621433680000|2021-05-19 14:14:40|10062.1|10052.1|10060.6|10050.6|10064.1|10054.1|10059.6|10049.6|27
1621433690000|2021-05-19 14:14:50|10060.3|10050.3|10062.5|10052.5|10062.6|10052.6|10060.1|10050.1|20
1621433700000|2021-05-19 14:15:00|10062.1|10052.1|10051.6|10041.6|10062.1|10052.1|10051.6|10041.6|20
1621433710000|2021-05-19 14:15:10|10051|10041|10051.4|10041.4|10052.8|10042.8|10050.1|10040.1|22
1621433720000|2021-05-19 14:15:20|10051.3|10041.3|10050.1|10040.1|10051.8|10041.8|10049.8|10039.8|23
1621433730000|2021-05-19 14:15:30|10050.3|10040.3|10053.3|10043.3|10054.1|10044.1|10050.3|10040.3|26
1621433740000|2021-05-19 14:15:40|10053.1|10043.1|10051.8|10041.8|10053.1|10043.1|10049.9|10039.9|20
1621433750000|2021-05-19 14:15:50|10053.4|10043.4|10052.3|10042.3|10054.4|10044.4|10050.9|10040.9|30
1621433760000|2021-05-19 14:16:00|10051.8|10041.8|10055.8|10045.8|10055.8|10045.8|10050.9|10040.9|25
1621433770000|2021-05-19 14:16:10|10056.3|10046.3|10059.3|10049.3|10059.3|10049.3|10055.8|10045.8|24
1621433780000|2021-05-19 14:16:20|10058.8|10048.8|10058.1|10048.1|10058.8|10048.8|10057.8|10047.8|14
1621433790000|2021-05-19 14:16:30|10057.8|10047.8|10051.6|10041.6|10057.8|10047.8|10051.6|10041.6|27
1621433800000|2021-05-19 14:16:40|10050.1|10040.1|10052.4|10042.4|10053.6|10043.6|10050.1|10040.1|27
1621433810000|2021-05-19 14:16:50|10052.6|10042.6|10049.4|10039.4|10054.4|10044.4|10049.4|10039.4|28
1621433820000|2021-05-19 14:17:00|10049.1|10039.1|10051.1|10041.1|10051.1|10041.1|10047.8|10037.8|24
1621433830000|2021-05-19 14:17:10|10051.9|10041.9|10056|10046|10056.3|10046.3|10051.9|10041.9|24
1621433840000|2021-05-19 14:17:20|10056.3|10046.3|10059|10049|10059.1|10049.1|10056|10046|14
1621433850000|2021-05-19 14:17:30|10059.1|10049.1|10057.6|10047.6|10060.1|10050.1|10057.6|10047.6|17
1621433860000|2021-05-19 14:17:40|10057.9|10047.9|10060.3|10050.3|10060.3|10050.3|10056.9|10046.9|20
1621433870000|2021-05-19 14:17:50|10059.4|10049.4|10056.6|10046.6|10059.4|10049.4|10056|10046|26
1621433880000|2021-05-19 14:18:00|10056.8|10046.8|10054.8|10044.8|10057.8|10047.8|10054.8|10044.8|26
1621433890000|2021-05-19 14:18:10|10054.9|10044.9|10055.1|10045.1|10056.3|10046.3|10053.1|10043.1|28
1621433900000|2021-05-19 14:18:20|10053.5|10043.5|10056.8|10046.8|10057.9|10047.9|10053.5|10043.5|30
1621433910000|2021-05-19 14:18:30|10056.6|10046.6|10052.4|10042.4|10056.6|10046.6|10052.4|10042.4|23
1621433920000|2021-05-19 14:18:40|10052.5|10042.5|10053.3|10043.3|10055.3|10045.3|10051.8|10041.8|13
1621433930000|2021-05-19 14:18:50|10052.9|10042.9|10055.8|10045.8|10055.8|10045.8|10052.9|10042.9|16
1621433940000|2021-05-19 14:19:00|10055.5|10045.5|10056.9|10046.9|10058.9|10048.9|10055.5|10045.5|26
1621433950000|2021-05-19 14:19:10|10057.4|10047.4|10063.3|10053.3|10063.3|10053.3|10057.4|10047.4|17
1621433960000|2021-05-19 14:19:20|10062.4|10052.4|10067.4|10057.4|10067.4|10057.4|10062.1|10052.1|23
1621433970000|2021-05-19 14:19:30|10067.3|10057.3|10062.1|10052.1|10067.4|10057.4|10062.1|10052.1|25
1621433980000|2021-05-19 14:19:40|10062.9|10052.9|10059.6|10049.6|10062.9|10052.9|10059.1|10049.1|17
1621433990000|2021-05-19 14:19:50|10060.3|10050.3|10056.9|10046.9|10060.3|10050.3|10056.9|10046.9|24
1621434000000|2021-05-19 14:20:00|10057.3|10047.3|10051.1|10041.1|10057.8|10047.8|10050.9|10040.9|27
1621434010000|2021-05-19 14:20:10|10052.3|10042.3|10052.4|10042.4|10052.4|10042.4|10050.3|10040.3|27
1621434020000|2021-05-19 14:20:20|10052.3|10042.3|10051.5|10041.5|10053.3|10043.3|10050.6|10040.6|25
1621434030000|2021-05-19 14:20:30|10052.9|10042.9|10051.1|10041.1|10055.1|10045.1|10050.8|10040.8|20
1621434040000|2021-05-19 14:20:40|10051.6|10041.6|10047.6|10037.6|10051.9|10041.9|10047.6|10037.6|17
1621434050000|2021-05-19 14:20:50|10048.1|10038.1|10048.1|10038.1|10048.8|10038.8|10047.6|10037.6|11
1621434060000|2021-05-19 14:21:00|10048.4|10038.4|10050.5|10040.5|10051.8|10041.8|10048.4|10038.4|19
1621434070000|2021-05-19 14:21:10|10050.3|10040.3|10046.4|10036.4|10050.3|10040.3|10045.9|10035.9|18
1621434080000|2021-05-19 14:21:20|10046.5|10036.5|10036|10026|10047|10037|10035.6|10025.6|16
1621434090000|2021-05-19 14:21:30|10035.4|10025.4|10034.5|10024.5|10036.9|10026.9|10032.9|10022.9|24
1621434100000|2021-05-19 14:21:40|10034.6|10024.6|10036.8|10026.8|10036.9|10026.9|10034.5|10024.5|17
1621434110000|2021-05-19 14:21:50|10037|10027|10038.4|10028.4|10040|10030|10037|10027|22
1621434120000|2021-05-19 14:22:00|10038.6|10028.6|10040.9|10030.9|10041.9|10031.9|10038.6|10028.6|29
1621434130000|2021-05-19 14:22:10|10042|10032|10039.4|10029.4|10042.6|10032.6|10037.4|10027.4|22
1621434140000|2021-05-19 14:22:20|10038.8|10028.8|10038.8|10028.8|10039.6|10029.6|10037.6|10027.6|18
1621434150000|2021-05-19 14:22:30|10038.5|10028.5|10029.9|10019.9|10038.5|10028.5|10029.5|10019.5|24
1621434160000|2021-05-19 14:22:40|10030|10020|10030.9|10020.9|10032.9|10022.9|10029.5|10019.5|25
1621434170000|2021-05-19 14:22:50|10030.3|10020.3|10028.5|10018.5|10031.4|10021.4|10028.5|10018.5|18
1621434180000|2021-05-19 14:23:00|10028.8|10018.8|10031.9|10021.9|10032|10022|10028.8|10018.8|19
1621434190000|2021-05-19 14:23:10|10031.5|10021.5|10029.3|10019.3|10032.5|10022.5|10029.3|10019.3|28
1621434200000|2021-05-19 14:23:20|10029|10019|10029.9|10019.9|10030.4|10020.4|10029|10019|12
1621434210000|2021-05-19 14:23:30|10029.6|10019.6|10031.1|10021.1|10031.1|10021.1|10028.6|10018.6|19
1621434220000|2021-05-19 14:23:40|10031.3|10021.3|10031.8|10021.8|10032.3|10022.3|10030.1|10020.1|24
1621434230000|2021-05-19 14:23:50|10031.4|10021.4|10030.3|10020.3|10031.5|10021.5|10029|10019|24
1621434240000|2021-05-19 14:24:00|10029.8|10019.8|10030.6|10020.6|10031.3|10021.3|10028.9|10018.9|27
1621434250000|2021-05-19 14:24:10|10030.8|10020.8|10028.8|10018.8|10031.4|10021.4|10028.8|10018.8|25
1621434260000|2021-05-19 14:24:20|10028.6|10018.6|10023.1|10013.1|10028.6|10018.6|10019.8|10009.8|26
1621434270000|2021-05-19 14:24:30|10022.9|10012.9|10023.9|10013.9|10025.4|10015.4|10022.9|10012.9|24
1621434280000|2021-05-19 14:24:40|10023.8|10013.8|10022.3|10012.3|10024.5|10014.5|10022|10012|25
1621434290000|2021-05-19 14:24:50|10022|10012|10018.3|10008.3|10022.1|10012.1|10017.3|10007.3|29
1621434300000|2021-05-19 14:25:00|10018.9|10008.9|10022.5|10012.5|10022.5|10012.5|10018.3|10008.3|23
1621434310000|2021-05-19 14:25:10|10022.4|10012.4|10024.3|10014.3|10027.1|10017.1|10022.4|10012.4|21
1621434320000|2021-05-19 14:25:20|10024.6|10014.6|10029.6|10019.6|10029.6|10019.6|10024.6|10014.6|25
1621434330000|2021-05-19 14:25:30|10029.5|10019.5|10028.5|10018.5|10029.9|10019.9|10025.5|10015.5|27
1621434340000|2021-05-19 14:25:40|10028|10018|10024.6|10014.6|10028|10018|10024.6|10014.6|20
1621434350000|2021-05-19 14:25:50|10024.1|10014.1|10021.8|10011.8|10024.1|10014.1|10021.5|10011.5|19
1621434360000|2021-05-19 14:26:00|10021.9|10011.9|10024|10014|10024.9|10014.9|10021.9|10011.9|20
1621434370000|2021-05-19 14:26:10|10024.1|10014.1|10024|10014|10026.1|10016.1|10023.4|10013.4|18
1621434380000|2021-05-19 14:26:20|10024.1|10014.1|10029.8|10019.8|10030.9|10020.9|10024.1|10014.1|19
1621434390000|2021-05-19 14:26:30|10029.3|10019.3|10030.3|10020.3|10031.5|10021.5|10029.3|10019.3|20
1621434400000|2021-05-19 14:26:40|10030.6|10020.6|10022|10012|10030.9|10020.9|10022|10012|23
1621434410000|2021-05-19 14:26:50|10021.8|10011.8|10022.5|10012.5|10024.9|10014.9|10021.8|10011.8|25
1621434420000|2021-05-19 14:27:00|10022.6|10012.6|10026.8|10016.8|10027|10017|10022.1|10012.1|14
1621434430000|2021-05-19 14:27:10|10026.6|10016.6|10027.4|10017.4|10028.9|10018.9|10025.3|10015.3|27
1621434440000|2021-05-19 14:27:20|10028.8|10018.8|10030.9|10020.9|10031.4|10021.4|10026.9|10016.9|21
1621434450000|2021-05-19 14:27:30|10031.4|10021.4|10029.9|10019.9|10031.6|10021.6|10029.4|10019.4|13
1621434460000|2021-05-19 14:27:40|10029.1|10019.1|10025.5|10015.5|10029.1|10019.1|10025.5|10015.5|15
1621434470000|2021-05-19 14:27:50|10025.6|10015.6|10022.5|10012.5|10026.4|10016.4|10021.1|10011.1|23
1621434480000|2021-05-19 14:28:00|10022.8|10012.8|10026.6|10016.6|10026.6|10016.6|10022.5|10012.5|23
1621434490000|2021-05-19 14:28:10|10026.9|10016.9|10028.3|10018.3|10028.9|10018.9|10026.9|10016.9|18
1621434500000|2021-05-19 14:28:20|10028.4|10018.4|10028.1|10018.1|10029.8|10019.8|10027.8|10017.8|22
1621434510000|2021-05-19 14:28:30|10028.9|10018.9|10029.8|10019.8|10029.8|10019.8|10028.6|10018.6|8
1621434520000|2021-05-19 14:28:40|10031.5|10021.5|10029.6|10019.6|10033.8|10023.8|10028.9|10018.9|22
1621434530000|2021-05-19 14:28:50|10030.5|10020.5|10031.5|10021.5|10031.5|10021.5|10029.4|10019.4|24
1621434540000|2021-05-19 14:29:00|10031.4|10021.4|10030.8|10020.8|10032.8|10022.8|10029.6|10019.6|22
1621434550000|2021-05-19 14:29:10|10031.5|10021.5|10038.5|10028.5|10039.6|10029.6|10031.5|10021.5|19
1621434560000|2021-05-19 14:29:20|10037.1|10027.1|10041.1|10031.1|10041.1|10031.1|10035.9|10025.9|24
1621434570000|2021-05-19 14:29:30|10039.5|10029.5|10040.1|10030.1|10044.6|10034.6|10039.5|10029.5|21
1621434580000|2021-05-19 14:29:40|10040.3|10030.3|10043.4|10033.4|10043.4|10033.4|10039.4|10029.4|15
1621434590000|2021-05-19 14:29:50|10043|10033|10045|10035|10045|10035|10041.4|10031.4|20
1621434600000|2021-05-19 14:30:00|10044.8|10034.8|10034.9|10024.9|10044.8|10034.8|10031.9|10021.9|25
1621434610000|2021-05-19 14:30:10|10034.8|10024.8|10035.5|10025.5|10038.4|10028.4|10033.5|10023.5|27
1621434620000|2021-05-19 14:30:20|10034.9|10024.9|10032.1|10022.1|10034.9|10024.9|10032|10022|21
1621434630000|2021-05-19 14:30:30|10031.9|10021.9|10032.8|10022.8|10033|10023|10029.9|10019.9|21
1621434640000|2021-05-19 14:30:40|10033|10023|10041.8|10031.8|10041.8|10031.8|10033|10023|20
1621434650000|2021-05-19 14:30:50|10041.4|10031.4|10038.4|10028.4|10042.6|10032.6|10037.8|10027.8|24
1621434660000|2021-05-19 14:31:00|10039.4|10029.4|10047.4|10037.4|10047.4|10037.4|10039.4|10029.4|25
1621434670000|2021-05-19 14:31:10|10047.3|10037.3|10045.9|10035.9|10050.5|10040.5|10045.9|10035.9|23
1621434680000|2021-05-19 14:31:20|10046.3|10036.3|10049.8|10039.8|10050.5|10040.5|10045.9|10035.9|16
1621434690000|2021-05-19 14:31:30|10050|10040|10051.6|10041.6|10051.6|10041.6|10047|10037|18
1621434700000|2021-05-19 14:31:40|10051|10041|10046.9|10036.9|10051.4|10041.4|10046.8|10036.8|17
1621434710000|2021-05-19 14:31:50|10047.8|10037.8|10051.5|10041.5|10051.5|10041.5|10047.8|10037.8|19
1621434720000|2021-05-19 14:32:00|10051.4|10041.4|10052.3|10042.3|10053.3|10043.3|10051.1|10041.1|19
1621434730000|2021-05-19 14:32:10|10052.1|10042.1|10051.8|10041.8|10053.3|10043.3|10050.5|10040.5|18
1621434740000|2021-05-19 14:32:20|10051.9|10041.9|10049.8|10039.8|10052.8|10042.8|10046.8|10036.8|24
1621434750000|2021-05-19 14:32:30|10049.5|10039.5|10050.1|10040.1|10052.6|10042.6|10049.1|10039.1|24
1621434760000|2021-05-19 14:32:40|10050|10040|10049|10039|10051.6|10041.6|10049|10039|12
1621434770000|2021-05-19 14:32:50|10049.6|10039.6|10052.6|10042.6|10052.6|10042.6|10049.6|10039.6|15
1621434780000|2021-05-19 14:33:00|10052.5|10042.5|10042.1|10032.1|10052.9|10042.9|10042.1|10032.1|17
1621434790000|2021-05-19 14:33:10|10042.3|10032.3|10039.5|10029.5|10043.4|10033.4|10038.9|10028.9|19
1621434800000|2021-05-19 14:33:20|10039.6|10029.6|10033|10023|10040.4|10030.4|10032.5|10022.5|25
1621434810000|2021-05-19 14:33:30|10033.8|10023.8|10035.4|10025.4|10035.4|10025.4|10031.9|10021.9|22
1621434820000|2021-05-19 14:33:40|10035.5|10025.5|10038.9|10028.9|10038.9|10028.9|10035.5|10025.5|22
1621434830000|2021-05-19 14:33:50|10038.6|10028.6|10047.3|10037.3|10047.3|10037.3|10038.6|10028.6|21
1621434840000|2021-05-19 14:34:00|10047.6|10037.6|10047.9|10037.9|10051.8|10041.8|10046.4|10036.4|27
1621434850000|2021-05-19 14:34:10|10048.5|10038.5|10047|10037|10049.1|10039.1|10044.5|10034.5|19
1621434860000|2021-05-19 14:34:20|10047.1|10037.1|10048.4|10038.4|10048.8|10038.8|10046.1|10036.1|20
1621434870000|2021-05-19 14:34:30|10049.1|10039.1|10052|10042|10052.1|10042.1|10049.1|10039.1|24
1621434880000|2021-05-19 14:34:40|10050.5|10040.5|10048.9|10038.9|10051.9|10041.9|10048.6|10038.6|25
1621434890000|2021-05-19 14:34:50|10048.6|10038.6|10047.4|10037.4|10049.6|10039.6|10046.8|10036.8|18
1621434900000|2021-05-19 14:35:00|10047.3|10037.3|10048.3|10038.3|10050.3|10040.3|10046.6|10036.6|20
1621434910000|2021-05-19 14:35:10|10049|10039|10045.3|10035.3|10049|10039|10041.4|10031.4|18
1621434920000|2021-05-19 14:35:20|10045.4|10035.4|10045.8|10035.8|10047.6|10037.6|10045.1|10035.1|23
1621434930000|2021-05-19 14:35:30|10045.6|10035.6|10038.3|10028.3|10046|10036|10038.3|10028.3|21
1621434940000|2021-05-19 14:35:40|10037.5|10027.5|10037|10027|10037.5|10027.5|10036|10026|10
1621434950000|2021-05-19 14:35:50|10037.1|10027.1|10039.3|10029.3|10039.4|10029.4|10037.1|10027.1|11
1621434960000|2021-05-19 14:36:00|10039.4|10029.4|10039.6|10029.6|10041.4|10031.4|10039.4|10029.4|17
1621434970000|2021-05-19 14:36:10|10039.8|10029.8|10038.5|10028.5|10040.9|10030.9|10037.1|10027.1|19
1621434980000|2021-05-19 14:36:20|10038.1|10028.1|10034.5|10024.5|10038.1|10028.1|10034.3|10024.3|26
1621434990000|2021-05-19 14:36:30|10034.8|10024.8|10034.8|10024.8|10035|10025|10034.1|10024.1|7
1621435000000|2021-05-19 14:36:40|10034.5|10024.5|10031|10021|10034.5|10024.5|10030.4|10020.4|16
1621435010000|2021-05-19 14:36:50|10031.8|10021.8|10027.8|10017.8|10031.8|10021.8|10025.6|10015.6|18
1621435020000|2021-05-19 14:37:00|10028.8|10018.8|10027.1|10017.1|10028.8|10018.8|10025.9|10015.9|21
1621435030000|2021-05-19 14:37:10|10027.8|10017.8|10022.9|10012.9|10029|10019|10022.6|10012.6|23
1621435040000|2021-05-19 14:37:20|10022.5|10012.5|10020.9|10010.9|10023.3|10013.3|10017|10007|28
1621435050000|2021-05-19 14:37:30|10020.8|10010.8|10020.9|10010.9|10022.3|10012.3|10019.5|10009.5|24
1621435060000|2021-05-19 14:37:40|10021|10011|10022.1|10012.1|10023.6|10013.6|10021|10011|24
1621435070000|2021-05-19 14:37:50|10023|10013|10022.6|10012.6|10023.1|10013.1|10020.8|10010.8|15
1621435080000|2021-05-19 14:38:00|10023.4|10013.4|10019|10009|10024.1|10014.1|10019|10009|20
1621435090000|2021-05-19 14:38:10|10019.6|10009.6|10021.3|10011.3|10021.3|10011.3|10019.6|10009.6|22
1621435100000|2021-05-19 14:38:20|10021.1|10011.1|10021.5|10011.5|10022|10012|10020.4|10010.4|17
1621435110000|2021-05-19 14:38:30|10021.8|10011.8|10022|10012|10022.5|10012.5|10020.1|10010.1|16
1621435120000|2021-05-19 14:38:40|10022.3|10012.3|10017.4|10007.4|10022.3|10012.3|10017.1|10007.1|19
1621435130000|2021-05-19 14:38:50|10017.8|10007.8|10018.9|10008.9|10019.4|10009.4|10017.3|10007.3|9
1621435140000|2021-05-19 14:39:00|10019.1|10009.1|10012.6|10002.6|10019.1|10009.1|10012.3|10002.3|23
1621435150000|2021-05-19 14:39:10|10014.5|10004.5|10013.5|10003.5|10015.1|10005.1|10012.6|10002.6|29
1621435160000|2021-05-19 14:39:20|10013.8|10003.8|10012.8|10002.8|10015.8|10005.8|10012.5|10002.5|25
1621435170000|2021-05-19 14:39:30|10012.5|10002.5|10007.1|9997.1|10012.5|10002.5|10006.9|9996.9|25
1621435180000|2021-05-19 14:39:40|10006.9|9996.9|10008.3|9998.3|10008.4|9998.4|10006.9|9996.9|17
1621435190000|2021-05-19 14:39:50|10008.1|9998.1|10006.5|9996.5|10009.1|9999.1|10006|9996|28
1621435200000|2021-05-19 14:40:00|10006.8|9996.8|10006.3|9996.3|10007.1|9997.1|10006|9996|20
1621435210000|2021-05-19 14:40:10|10006.6|9996.6|10009.8|9999.8|10010.6|10000.6|10006|9996|21
1621435220000|2021-05-19 14:40:20|10009.9|9999.9|10009.9|9999.9|10013.5|10003.5|10009.9|9999.9|17
1621435230000|2021-05-19 14:40:30|10009.8|9999.8|10007.3|9997.3|10010|10000|10006.6|9996.6|16
1621435240000|2021-05-19 14:40:40|10007|9997|10006.5|9996.5|10007.3|9997.3|10006.5|9996.5|5
1621435250000|2021-05-19 14:40:50|10006.6|9996.6|9997.8|9987.8|10006.6|9996.6|9997.6|9987.6|21
1621435260000|2021-05-19 14:41:00|9998.1|9988.1|9997.3|9987.3|10000|9990|9996.5|9986.5|19
1621435270000|2021-05-19 14:41:10|9996.8|9986.8|9996.3|9986.3|9997.3|9987.3|9995.8|9985.8|18
1621435280000|2021-05-19 14:41:20|9995.9|9985.9|9993|9983|9996|9986|9992.1|9982.1|17
1621435290000|2021-05-19 14:41:30|9992.8|9982.8|9988.1|9978.1|9995.4|9985.4|9988.1|9978.1|14
1621435300000|2021-05-19 14:41:40|9988.4|9978.4|9984.5|9974.5|9988.4|9978.4|9983.3|9973.3|24
1621435310000|2021-05-19 14:41:50|9985.3|9975.3|9987.5|9977.5|9987.9|9977.9|9985|9975|26
1621435320000|2021-05-19 14:42:00|9987.3|9977.3|9992.3|9982.3|9993.3|9983.3|9987.3|9977.3|21
1621435330000|2021-05-19 14:42:10|9991.3|9981.3|9996.8|9986.8|9997.8|9987.8|9989.8|9979.8|21
1621435340000|2021-05-19 14:42:20|9997.3|9987.3|9999.4|9989.4|10001.1|9991.1|9997.3|9987.3|31
1621435350000|2021-05-19 14:42:30|9999.1|9989.1|9999.4|9989.4|10000.9|9990.9|9997.5|9987.5|25
1621435360000|2021-05-19 14:42:40|10002|9992|9995.3|9985.3|10002.1|9992.1|9995.3|9985.3|28
1621435370000|2021-05-19 14:42:50|9995.1|9985.1|9993.5|9983.5|9995.1|9985.1|9991.6|9981.6|19
1621435380000|2021-05-19 14:43:00|9993.6|9983.6|9999.3|9989.3|9999.3|9989.3|9993.1|9983.1|19
1621435390000|2021-05-19 14:43:10|9999.4|9989.4|10002.6|9992.6|10003.3|9993.3|9998.8|9988.8|20
1621435400000|2021-05-19 14:43:20|10002|9992|9998.6|9988.6|10003.1|9993.1|9998.6|9988.6|16
1621435410000|2021-05-19 14:43:30|9998|9988|9994.1|9984.1|9998|9988|9993.3|9983.3|14
1621435420000|2021-05-19 14:43:40|9993.9|9983.9|10003.3|9993.3|10003.3|9993.3|9993.9|9983.9|13
1621435430000|2021-05-19 14:43:50|10002.8|9992.8|9999.9|9989.9|10002.8|9992.8|9999.1|9989.1|27
1621435440000|2021-05-19 14:44:00|9997.6|9987.6|10000.6|9990.6|10002.5|9992.5|9996.9|9986.9|26
1621435450000|2021-05-19 14:44:10|10001.4|9991.4|10000.6|9990.6|10003.6|9993.6|10000.3|9990.3|19
1621435460000|2021-05-19 14:44:20|10001|9991|10004.1|9994.1|10004.1|9994.1|10000.9|9990.9|19
1621435470000|2021-05-19 14:44:30|10004.4|9994.4|10003.9|9993.9|10004.4|9994.4|10003.3|9993.3|9
1621435480000|2021-05-19 14:44:40|10003.6|9993.6|10012.3|10002.3|10012.3|10002.3|10003.6|9993.6|21
1621435490000|2021-05-19 14:44:50|10012.9|10002.9|10011.5|10001.5|10013.6|10003.6|10010.3|10000.3|21
1621435500000|2021-05-19 14:45:00|10011.6|10001.6|10006.8|9996.8|10013.6|10003.6|10006.6|9996.6|23
1621435510000|2021-05-19 14:45:10|10006.9|9996.9|10008|9998|10009.5|9999.5|10006.9|9996.9|17
1621435520000|2021-05-19 14:45:20|10008.1|9998.1|10002|9992|10008.5|9998.5|10001.1|9991.1|20
1621435530000|2021-05-19 14:45:30|10002.3|9992.3|10000.5|9990.5|10005.8|9995.8|10000.5|9990.5|14
1621435540000|2021-05-19 14:45:40|10000.3|9990.3|10003.1|9993.1|10009.1|9999.1|9999.9|9989.9|26
1621435550000|2021-05-19 14:45:50|10004.1|9994.1|10005.6|9995.6|10008.9|9998.9|10003.8|9993.8|21
1621435560000|2021-05-19 14:46:00|10005.9|9995.9|10006.3|9996.3|10010.6|10000.6|10005.9|9995.9|31
1621435570000|2021-05-19 14:46:10|10005.3|9995.3|10005.1|9995.1|10006.3|9996.3|10002.9|9992.9|22
1621435580000|2021-05-19 14:46:20|10005|9995|10001.4|9991.4|10005.3|9995.3|9999.1|9989.1|24
1621435590000|2021-05-19 14:46:30|10001.1|9991.1|10004|9994|10004.3|9994.3|10000|9990|15
1621435600000|2021-05-19 14:46:40|10004.4|9994.4|10008.1|9998.1|10008.4|9998.4|10004.4|9994.4|14
1621435610000|2021-05-19 14:46:50|10008.5|9998.5|10009.1|9999.1|10010.4|10000.4|10008.4|9998.4|26
1621435620000|2021-05-19 14:47:00|10009.4|9999.4|10008|9998|10010.6|10000.6|10008|9998|15
1621435630000|2021-05-19 14:47:10|10007.8|9997.8|10006.6|9996.6|10007.8|9997.8|10004.6|9994.6|19
1621435640000|2021-05-19 14:47:20|10007.8|9997.8|9999.3|9989.3|10007.8|9997.8|9998.9|9988.9|18
1621435650000|2021-05-19 14:47:30|9999.1|9989.1|9995.8|9985.8|10000.1|9990.1|9993.5|9983.5|24
1621435660000|2021-05-19 14:47:40|9995.1|9985.1|9991.1|9981.1|9997.1|9987.1|9991.1|9981.1|23
1621435670000|2021-05-19 14:47:50|9992.6|9982.6|9993.1|9983.1|9996.5|9986.5|9992.5|9982.5|20
1621435680000|2021-05-19 14:48:00|9993.5|9983.5|9993|9983|9994.1|9984.1|9992|9982|17
1621435690000|2021-05-19 14:48:10|9992.8|9982.8|9991.1|9981.1|9993.1|9983.1|9990.5|9980.5|27
1621435700000|2021-05-19 14:48:20|9990.8|9980.8|9991.1|9981.1|9991.4|9981.4|9988.8|9978.8|19
1621435710000|2021-05-19 14:48:30|9990.6|9980.6|9991.4|9981.4|9993.3|9983.3|9989.6|9979.6|21
1621435720000|2021-05-19 14:48:40|9991.5|9981.5|9990.8|9980.8|9991.5|9981.5|9988.8|9978.8|19
1621435730000|2021-05-19 14:48:50|9990.9|9980.9|9988.6|9978.6|9990.9|9980.9|9986.6|9976.6|19
1621435740000|2021-05-19 14:49:00|9988.5|9978.5|9994.1|9984.1|9994.4|9984.4|9987.5|9977.5|24
1621435750000|2021-05-19 14:49:10|9997.1|9987.1|9998.4|9988.4|9999.1|9989.1|9996.9|9986.9|19
1621435760000|2021-05-19 14:49:20|9998.6|9988.6|9997|9987|9998.6|9988.6|9994.4|9984.4|22
1621435770000|2021-05-19 14:49:30|9996.5|9986.5|10000|9990|10000|9990|9995.9|9985.9|24
1621435780000|2021-05-19 14:49:40|10002|9992|9998.6|9988.6|10002|9992|9998.1|9988.1|24
1621435790000|2021-05-19 14:49:50|9999|9989|10002.8|9992.8|10003.9|9993.9|9998.8|9988.8|19
1621435800000|2021-05-19 14:50:00|10002.4|9992.4|10001|9991|10002.4|9992.4|9999.1|9989.1|23
1621435810000|2021-05-19 14:50:10|10001.5|9991.5|10002.8|9992.8|10004.1|9994.1|10000.1|9990.1|25
1621435820000|2021-05-19 14:50:20|10001.6|9991.6|10002|9992|10002.9|9992.9|10001.6|9991.6|21
1621435830000|2021-05-19 14:50:30|10002.1|9992.1|10008.5|9998.5|10009.4|9999.4|10002.1|9992.1|22
1621435840000|2021-05-19 14:50:40|10009.1|9999.1|10005.4|9995.4|10009.4|9999.4|10005.4|9995.4|17
1621435850000|2021-05-19 14:50:50|10005.3|9995.3|10002.5|9992.5|10005.3|9995.3|10000.1|9990.1|30
1621435860000|2021-05-19 14:51:00|10003|9993|10014.3|10004.3|10014.3|10004.3|10003|9993|25
1621435870000|2021-05-19 14:51:10|10013.8|10003.8|10009.6|9999.6|10015.5|10005.5|10009.3|9999.3|27
1621435880000|2021-05-19 14:51:20|10010.3|10000.3|10010|10000|10013.8|10003.8|10007.9|9997.9|28
1621435890000|2021-05-19 14:51:30|10009.8|9999.8|10009.4|9999.4|10011.6|10001.6|10008.5|9998.5|24
1621435900000|2021-05-19 14:51:40|10007.9|9997.9|10012.9|10002.9|10013.6|10003.6|10007.9|9997.9|23
1621435910000|2021-05-19 14:51:50|10013|10003|10014|10004|10014.1|10004.1|10010.9|10000.9|19
1621435920000|2021-05-19 14:52:00|10013.9|10003.9|10006.9|9996.9|10013.9|10003.9|10006.9|9996.9|22
1621435930000|2021-05-19 14:52:10|10009.8|9999.8|10014|10004|10014|10004|10009.8|9999.8|25
1621435940000|2021-05-19 14:52:20|10012.9|10002.9|10010.3|10000.3|10013.5|10003.5|10009.5|9999.5|24
1621435950000|2021-05-19 14:52:30|10010|10000|10008|9998|10010.5|10000.5|10007.8|9997.8|23
1621435960000|2021-05-19 14:52:40|10007.1|9997.1|10008.8|9998.8|10010.1|10000.1|10006.9|9996.9|31
1621435970000|2021-05-19 14:52:50|10008.5|9998.5|10003|9993|10009|9999|10002.5|9992.5|22
1621435980000|2021-05-19 14:53:00|10000.9|9990.9|10010|10000|10011.9|10001.9|10000.4|9990.4|35
1621435990000|2021-05-19 14:53:10|10009.5|9999.5|10010.1|10000.1|10010.1|10000.1|10006.6|9996.6|22
1621436000000|2021-05-19 14:53:20|10010|10000|10013.5|10003.5|10016.1|10006.1|10010|10000|30
1621436010000|2021-05-19 14:53:30|10013.3|10003.3|10016|10006|10017.9|10007.9|10013|10003|21
1621436020000|2021-05-19 14:53:40|10016.4|10006.4|10019.4|10009.4|10019.9|10009.9|10014.5|10004.5|20
1621436030000|2021-05-19 14:53:50|10019.3|10009.3|10020.8|10010.8|10020.8|10010.8|10015.4|10005.4|20
1621436040000|2021-05-19 14:54:00|10021.6|10011.6|10020.3|10010.3|10023.1|10013.1|10020.3|10010.3|18
1621436050000|2021-05-19 14:54:10|10020.6|10010.6|10020.4|10010.4|10022.9|10012.9|10020.3|10010.3|21
1621436060000|2021-05-19 14:54:20|10020.6|10010.6|10022.4|10012.4|10023.5|10013.5|10020.6|10010.6|20
1621436070000|2021-05-19 14:54:30|10022.8|10012.8|10027|10017|10027|10017|10022.8|10012.8|23
1621436080000|2021-05-19 14:54:40|10026.8|10016.8|10024.1|10014.1|10027.4|10017.4|10023.1|10013.1|21
1621436090000|2021-05-19 14:54:50|10024.4|10014.4|10029|10019|10029.4|10019.4|10023.8|10013.8|20
1621436100000|2021-05-19 14:55:00|10028.1|10018.1|10034.9|10024.9|10034.9|10024.9|10028|10018|23
1621436110000|2021-05-19 14:55:10|10036.3|10026.3|10028.9|10018.9|10036.3|10026.3|10028.9|10018.9|19
1621436120000|2021-05-19 14:55:20|10028.1|10018.1|10031.6|10021.6|10032.9|10022.9|10026.9|10016.9|18
1621436130000|2021-05-19 14:55:30|10031.5|10021.5|10032.9|10022.9|10032.9|10022.9|10028.4|10018.4|17
1621436140000|2021-05-19 14:55:40|10033.1|10023.1|10026|10016|10033.1|10023.1|10025|10015|17
1621436150000|2021-05-19 14:55:50|10026.6|10016.6|10031.9|10021.9|10032.8|10022.8|10026.5|10016.5|20
1621436160000|2021-05-19 14:56:00|10031.8|10021.8|10028.4|10018.4|10031.8|10021.8|10027.8|10017.8|22
1621436170000|2021-05-19 14:56:10|10029.4|10019.4|10025|10015|10029.4|10019.4|10025|10015|14
1621436180000|2021-05-19 14:56:20|10023.6|10013.6|10018.1|10008.1|10023.6|10013.6|10017.6|10007.6|21
1621436190000|2021-05-19 14:56:30|10018.8|10008.8|10022|10012|10022|10012|10018.1|10008.1|17
1621436200000|2021-05-19 14:56:40|10024.1|10014.1|10025.4|10015.4|10026|10016|10022.5|10012.5|18
1621436210000|2021-05-19 14:56:50|10026|10016|10027.3|10017.3|10027.8|10017.8|10024.5|10014.5|14
1621436220000|2021-05-19 14:57:00|10027.6|10017.6|10029.1|10019.1|10029.1|10019.1|10024.4|10014.4|13
1621436230000|2021-05-19 14:57:10|10031.5|10021.5|10029|10019|10031.5|10021.5|10028.8|10018.8|12
1621436240000|2021-05-19 14:57:20|10028.4|10018.4|10026.9|10016.9|10028.5|10018.5|10026.3|10016.3|13
1621436250000|2021-05-19 14:57:30|10026.4|10016.4|10023.1|10013.1|10026.9|10016.9|10023.1|10013.1|7
1621436260000|2021-05-19 14:57:40|10023.3|10013.3|10024.4|10014.4|10024.4|10014.4|10022.4|10012.4|15
1621436270000|2021-05-19 14:57:50|10024.1|10014.1|10023.5|10013.5|10025.1|10015.1|10023.5|10013.5|13
1621436280000|2021-05-19 14:58:00|10023.3|10013.3|10027|10017|10028|10018|10022.6|10012.6|16
1621436290000|2021-05-19 14:58:10|10027.3|10017.3|10029.9|10019.9|10030.5|10020.5|10026.4|10016.4|19
1621436300000|2021-05-19 14:58:20|10029.4|10019.4|10027.3|10017.3|10029.5|10019.5|10027.1|10017.1|15
1621436310000|2021-05-19 14:58:30|10027|10017|10022.5|10012.5|10027|10017|10021.9|10011.9|12
1621436320000|2021-05-19 14:58:40|10022.9|10012.9|10021.3|10011.3|10022.9|10012.9|10018.9|10008.9|16
1621436330000|2021-05-19 14:58:50|10021.8|10011.8|10023.9|10013.9|10023.9|10013.9|10021.8|10011.8|15
1621436340000|2021-05-19 14:59:00|10023.4|10013.4|10027.4|10017.4|10028|10018|10023.1|10013.1|20
1621436350000|2021-05-19 14:59:10|10027.6|10017.6|10032|10022|10033|10023|10027.1|10017.1|22
1621436360000|2021-05-19 14:59:20|10032.4|10022.4|10030.6|10020.6|10032.4|10022.4|10030.4|10020.4|12
1621436370000|2021-05-19 14:59:30|10031|10021|10031.4|10021.4|10032.4|10022.4|10028|10018|15
1621436380000|2021-05-19 14:59:40|10031.3|10021.3|10028.4|10018.4|10031.3|10021.3|10028.4|10018.4|10
1621436390000|2021-05-19 14:59:50|10028.3|10018.3|10023.5|10013.5|10028.3|10018.3|10023.5|10013.5|17
1621436400000|2021-05-19 15:00:00|10023.4|10013.4|10021.8|10011.8|10023.8|10013.8|10021.3|10011.3|17
1621436410000|2021-05-19 15:00:10|10021.3|10011.3|10024.3|10014.3|10025.1|10015.1|10021.3|10011.3|21
1621436420000|2021-05-19 15:00:20|10024.5|10014.5|10021.5|10011.5|10024.6|10014.6|10021.5|10011.5|17
1621436430000|2021-05-19 15:00:30|10020.3|10010.3|10015.3|10005.3|10020.3|10010.3|10014.6|10004.6|15
1621436440000|2021-05-19 15:00:40|10014.8|10004.8|10012.6|10002.6|10015.4|10005.4|10012|10002|16
1621436450000|2021-05-19 15:00:50|10012.5|10002.5|10014.3|10004.3|10016.1|10006.1|10011.9|10001.9|17
1621436460000|2021-05-19 15:01:00|10012.6|10002.6|10013.5|10003.5|10015.1|10005.1|10012.6|10002.6|21
1621436470000|2021-05-19 15:01:10|10013|10003|10012.8|10002.8|10015.8|10005.8|10012.6|10002.6|18
1621436480000|2021-05-19 15:01:20|10012.4|10002.4|10007.1|9997.1|10012.4|10002.4|10007.1|9997.1|14
1621436490000|2021-05-19 15:01:30|10007|9997|10007.4|9997.4|10008|9998|10003.9|9993.9|19
1621436500000|2021-05-19 15:01:40|10007.9|9997.9|10008.4|9998.4|10008.4|9998.4|10004.4|9994.4|19
1621436510000|2021-05-19 15:01:50|10008.6|9998.6|10011.5|10001.5|10013.1|10003.1|10008.6|9998.6|22
1621436520000|2021-05-19 15:02:00|10012.1|10002.1|10006.6|9996.6|10012.1|10002.1|10006.1|9996.1|20
1621436530000|2021-05-19 15:02:10|10006.4|9996.4|10005.8|9995.8|10007.5|9997.5|10003.8|9993.8|18
1621436540000|2021-05-19 15:02:20|10005|9995|10006.6|9996.6|10006.8|9996.8|10004.3|9994.3|19
1621436550000|2021-05-19 15:02:30|10006.4|9996.4|10003.6|9993.6|10006.4|9996.4|10003.6|9993.6|14
1621436560000|2021-05-19 15:02:40|10003.5|9993.5|10003.1|9993.1|10003.5|9993.5|10002.9|9992.9|4
1621436570000|2021-05-19 15:02:50|10002.8|9992.8|10002.1|9992.1|10002.8|9992.8|10001.9|9991.9|11
1621436580000|2021-05-19 15:03:00|10002|9992|10002.3|9992.3|10002.4|9992.4|10001.9|9991.9|7
1621436590000|2021-05-19 15:03:10|10002.4|9992.4|10002.4|9992.4|10002.6|9992.6|10001.9|9991.9|11
1621436600000|2021-05-19 15:03:20|10002|9992|10002.1|9992.1|10002.9|9992.9|10001.9|9991.9|16
1621436610000|2021-05-19 15:03:30|10002.3|9992.3|10003|9993|10003|9993|10002.3|9992.3|8
1621436620000|2021-05-19 15:03:40|10002|9992|9997.4|9987.4|10002.4|9992.4|9997|9987|16
1621436630000|2021-05-19 15:03:50|9997.8|9987.8|9995.3|9985.3|9997.8|9987.8|9994.1|9984.1|18
1621436640000|2021-05-19 15:04:00|9995.5|9985.5|9995.1|9985.1|9996.4|9986.4|9995|9985|12
1621436650000|2021-05-19 15:04:10|9994.6|9984.6|9993.1|9983.1|9994.6|9984.6|9991.5|9981.5|11
1621436660000|2021-05-19 15:04:20|9993.4|9983.4|9991.8|9981.8|9993.4|9983.4|9991.5|9981.5|13
1621436670000|2021-05-19 15:04:30|9992|9982|9994.8|9984.8|9996.1|9986.1|9992|9982|17
1621436680000|2021-05-19 15:04:40|9995.6|9985.6|9994.1|9984.1|9996.5|9986.5|9994.1|9984.1|13
1621436690000|2021-05-19 15:04:50|9994.3|9984.3|9998.4|9988.4|10000.4|9990.4|9993.6|9983.6|28
1621436700000|2021-05-19 15:05:00|9999.4|9989.4|10006.9|9996.9|10007|9997|9999.4|9989.4|24
1621436710000|2021-05-19 15:05:10|10006.1|9996.1|10002|9992|10006.1|9996.1|10002|9992|22
1621436720000|2021-05-19 15:05:20|10002.1|9992.1|9998.3|9988.3|10002.6|9992.6|9997.8|9987.8|14
1621436730000|2021-05-19 15:05:30|9998.1|9988.1|9999.9|9989.9|10001.1|9991.1|9997|9987|23
1621436740000|2021-05-19 15:05:40|9998.5|9988.5|9997.9|9987.9|9998.5|9988.5|9997.5|9987.5|6
1621436750000|2021-05-19 15:05:50|9998|9988|9998.3|9988.3|9998.4|9988.4|9998|9988|7
1621436760000|2021-05-19 15:06:00|9998.4|9988.4|9998.9|9988.9|9999.6|9989.6|9998.4|9988.4|16
1621436770000|2021-05-19 15:06:10|9999.1|9989.1|9999.4|9989.4|10002.9|9992.9|9998.6|9988.6|16
1621436780000|2021-05-19 15:06:20|10002.3|9992.3|10002.6|9992.6|10002.6|9992.6|10001.9|9991.9|8
1621436790000|2021-05-19 15:06:30|10003.8|9993.8|10002.8|9992.8|10003.8|9993.8|10002.8|9992.8|14
1621436800000|2021-05-19 15:06:40|10003|9993|10001.5|9991.5|10003|9993|10001.3|9991.3|16
1621436810000|2021-05-19 15:06:50|10001.3|9991.3|10001.9|9991.9|10002|9992|9999.6|9989.6|23
1621436820000|2021-05-19 15:07:00|10002.1|9992.1|10001.8|9991.8|10002.9|9992.9|10000.4|9990.4|14
1621436830000|2021-05-19 15:07:10|10002|9992|10000.1|9990.1|10002.8|9992.8|9998.4|9988.4|17
1621436840000|2021-05-19 15:07:20|10000|9990|10001.6|9991.6|10001.9|9991.9|9998.4|9988.4|20
1621436850000|2021-05-19 15:07:30|10001.9|9991.9|10002.6|9992.6|10002.6|9992.6|10001.3|9991.3|8
1621436860000|2021-05-19 15:07:40|10002.8|9992.8|10003.1|9993.1|10004.4|9994.4|10002.8|9992.8|16
1621436870000|2021-05-19 15:07:50|10003.6|9993.6|10003.9|9993.9|10003.9|9993.9|10003.1|9993.1|7
1621436880000|2021-05-19 15:08:00|10004.1|9994.1|10006.5|9996.5|10008.1|9998.1|10004.1|9994.1|21
1621436890000|2021-05-19 15:08:10|10006.8|9996.8|10015.3|10005.3|10015.3|10005.3|10006.8|9996.8|28
1621436900000|2021-05-19 15:08:20|10015.1|10005.1|10016.8|10006.8|10016.8|10006.8|10014.3|10004.3|18
1621436910000|2021-05-19 15:08:30|10017.5|10007.5|10016.4|10006.4|10018.8|10008.8|10016.4|10006.4|20
1621436920000|2021-05-19 15:08:40|10016.1|10006.1|10020.6|10010.6|10022.6|10012.6|10015.8|10005.8|26
1621436930000|2021-05-19 15:08:50|10021.1|10011.1|10022.6|10012.6|10023.3|10013.3|10020.4|10010.4|20
1621436940000|2021-05-19 15:09:00|10022.3|10012.3|10020.4|10010.4|10022.6|10012.6|10020.1|10010.1|16
1621436950000|2021-05-19 15:09:10|10020.1|10010.1|10014.9|10004.9|10020.1|10010.1|10014.4|10004.4|20
1621436960000|2021-05-19 15:09:20|10015.1|10005.1|10015.5|10005.5|10018.1|10008.1|10014.4|10004.4|21
1621436970000|2021-05-19 15:09:30|10015.6|10005.6|10021.5|10011.5|10021.8|10011.8|10014.8|10004.8|15
1621436980000|2021-05-19 15:09:40|10021.6|10011.6|10026.6|10016.6|10026.6|10016.6|10020.9|10010.9|25
1621436990000|2021-05-19 15:09:50|10026.5|10016.5|10019.9|10009.9|10026.5|10016.5|10019.5|10009.5|19
1621437000000|2021-05-19 15:10:00|10020.4|10010.4|10016.1|10006.1|10020.4|10010.4|10012.3|10002.3|22
1621437010000|2021-05-19 15:10:10|10015.5|10005.5|10011.3|10001.3|10015.9|10005.9|10010.6|10000.6|22
1621437020000|2021-05-19 15:10:20|10011.8|10001.8|10010.5|10000.5|10012.4|10002.4|10008.9|9998.9|22
1621437030000|2021-05-19 15:10:30|10010.9|10000.9|10010|10000|10012.3|10002.3|10009.8|9999.8|14
1621437040000|2021-05-19 15:10:40|10009.8|9999.8|10009.1|9999.1|10009.8|9999.8|10008.6|9998.6|9
1621437050000|2021-05-19 15:10:50|10009.3|9999.3|10010.3|10000.3|10011|10001|10009.3|9999.3|21
1621437060000|2021-05-19 15:11:00|10010|10000|10012.4|10002.4|10012.4|10002.4|10010|10000|7
1621437070000|2021-05-19 15:11:10|10011.3|10001.3|10013|10003|10013.3|10003.3|10010.4|10000.4|11
1621437080000|2021-05-19 15:11:20|10013.1|10003.1|10012.1|10002.1|10013.3|10003.3|10009.5|9999.5|14
1621437090000|2021-05-19 15:11:30|10012|10002|10007.4|9997.4|10012.6|10002.6|10007.4|9997.4|24
1621437100000|2021-05-19 15:11:40|10007.8|9997.8|10006.8|9996.8|10008|9998|10005.8|9995.8|15
1621437110000|2021-05-19 15:11:50|10005.9|9995.9|10004.5|9994.5|10006.1|9996.1|10003.6|9993.6|13
1621437120000|2021-05-19 15:12:00|10004.6|9994.6|10005.6|9995.6|10006.4|9996.4|10004.6|9994.6|13
1621437130000|2021-05-19 15:12:10|10006.1|9996.1|10001.6|9991.6|10006.1|9996.1|10001.6|9991.6|19
1621437140000|2021-05-19 15:12:20|10001.8|9991.8|10001.1|9991.1|10001.9|9991.9|10001.1|9991.1|8
1621437150000|2021-05-19 15:12:30|10001.8|9991.8|10003.1|9993.1|10004.6|9994.6|10001.8|9991.8|10
1621437160000|2021-05-19 15:12:40|10002.9|9992.9|10002.4|9992.4|10004.4|9994.4|10001|9991|18
1621437170000|2021-05-19 15:12:50|10002|9992|10005.5|9995.5|10005.5|9995.5|10001.8|9991.8|11
1621437180000|2021-05-19 15:13:00|10006|9996|10007.9|9997.9|10008.6|9998.6|10005.5|9995.5|10
1621437190000|2021-05-19 15:13:10|10008.1|9998.1|10009.4|9999.4|10009.8|9999.8|10007.9|9997.9|18
1621437200000|2021-05-19 15:13:20|10010.4|10000.4|10007.5|9997.5|10010.9|10000.9|10007|9997|14
1621437210000|2021-05-19 15:13:30|10007.6|9997.6|10007|9997|10008.9|9998.9|10006.9|9996.9|16
1621437220000|2021-05-19 15:13:40|10006.8|9996.8|10009.4|9999.4|10009.8|9999.8|10006.8|9996.8|19
1621437230000|2021-05-19 15:13:50|10010.8|10000.8|10012.5|10002.5|10012.5|10002.5|10009.4|9999.4|26
1621437240000|2021-05-19 15:14:00|10012.4|10002.4|10010|10000|10013.8|10003.8|10010|10000|23
1621437250000|2021-05-19 15:14:10|10010.6|10000.6|10012.1|10002.1|10012.1|10002.1|10010|10000|14
1621437260000|2021-05-19 15:14:20|10012.4|10002.4|10010.4|10000.4|10012.4|10002.4|10010.4|10000.4|14
1621437270000|2021-05-19 15:14:30|10010.6|10000.6|10008.4|9998.4|10010.6|10000.6|10008.3|9998.3|18
1621437280000|2021-05-19 15:14:40|10006.8|9996.8|10006.8|9996.8|10007.5|9997.5|10006.5|9996.5|9
1621437290000|2021-05-19 15:14:50|10006.9|9996.9|10006.8|9996.8|10006.9|9996.9|10005.6|9995.6|12
1621437300000|2021-05-19 15:15:00|10006.9|9996.9|10006.3|9996.3|10006.9|9996.9|10006.3|9996.3|19
1621437310000|2021-05-19 15:15:10|10006.6|9996.6|10006|9996|10007.3|9997.3|10006|9996|17
1621437320000|2021-05-19 15:15:20|10006.3|9996.3|10007.8|9997.8|10010.6|10000.6|10006|9996|19
1621437330000|2021-05-19 15:15:30|10008.6|9998.6|10011.9|10001.9|10012.8|10002.8|10008.6|9998.6|9
1621437340000|2021-05-19 15:15:40|10012.3|10002.3|10009.9|9999.9|10012.3|10002.3|10009.6|9999.6|10
1621437350000|2021-05-19 15:15:50|10010.1|10000.1|10009.3|9999.3|10011|10001|10007.9|9997.9|15
1621437360000|2021-05-19 15:16:00|10009.4|9999.4|10008.4|9998.4|10009.9|9999.9|10007.9|9997.9|16
1621437370000|2021-05-19 15:16:10|10008.3|9998.3|10008.4|9998.4|10008.4|9998.4|10008.3|9998.3|2
1621437380000|2021-05-19 15:16:20|10008.3|9998.3|10008.9|9998.9|10008.9|9998.9|10007.9|9997.9|8
1621437390000|2021-05-19 15:16:30|10009.3|9999.3|10010|10000|10012|10002|10009.3|9999.3|17
1621437400000|2021-05-19 15:16:40|10009.8|9999.8|10010.9|10000.9|10012|10002|10009.5|9999.5|14
1621437410000|2021-05-19 15:16:50|10010.6|10000.6|10011.3|10001.3|10011.3|10001.3|10008.6|9998.6|14
1621437420000|2021-05-19 15:17:00|10011.1|10001.1|10011.4|10001.4|10012|10002|10010.6|10000.6|10
1621437430000|2021-05-19 15:17:10|10010.9|10000.9|10005.8|9995.8|10010.9|10000.9|10005.6|9995.6|13
1621437440000|2021-05-19 15:17:20|10005.9|9995.9|10007.8|9997.8|10007.8|9997.8|10002.9|9992.9|16
1621437450000|2021-05-19 15:17:30|10007.6|9997.6|10008.1|9998.1|10008.6|9998.6|10007.6|9997.6|6
1621437460000|2021-05-19 15:17:40|10007.9|9997.9|10008.4|9998.4|10009|9999|10007.8|9997.8|11
1621437470000|2021-05-19 15:17:50|10007.9|9997.9|10007.6|9997.6|10007.9|9997.9|10007.6|9997.6|2
1621437480000|2021-05-19 15:18:00|10007.9|9997.9|10007.9|9997.9|10010.6|10000.6|10007.9|9997.9|17
1621437490000|2021-05-19 15:18:10|10007.6|9997.6|10007.9|9997.9|10008.1|9998.1|10007.4|9997.4|8
1621437500000|2021-05-19 15:18:20|10008.5|9998.5|10007.6|9997.6|10008.5|9998.5|10007.6|9997.6|3
1621437510000|2021-05-19 15:18:30|10008.4|9998.4|10008.5|9998.5|10008.6|9998.6|10007.8|9997.8|7
1621437520000|2021-05-19 15:18:40|10008.3|9998.3|10006.9|9996.9|10008.3|9998.3|10006.6|9996.6|5
1621437530000|2021-05-19 15:18:50|10007.1|9997.1|10004|9994|10007.6|9997.6|10004|9994|9
1621437540000|2021-05-19 15:19:00|10003.8|9993.8|10002.3|9992.3|10003.8|9993.8|10002.3|9992.3|6
1621437550000|2021-05-19 15:19:10|10001.8|9991.8|10004.3|9994.3|10005.1|9995.1|10001.8|9991.8|16
1621437560000|2021-05-19 15:19:20|10004|9994|10005|9995|10005.5|9995.5|10004|9994|14
1621437570000|2021-05-19 15:19:30|10005.1|9995.1|10005|9995|10006.3|9996.3|10005|9995|15
1621437580000|2021-05-19 15:19:40|10005.3|9995.3|10005.4|9995.4|10005.4|9995.4|10004.9|9994.9|7
1621437590000|2021-05-19 15:19:50|10005.3|9995.3|10004.4|9994.4|10005.3|9995.3|10003.5|9993.5|11
1621437600000|2021-05-19 15:20:00|10004.6|9994.6|10005|9995|10006|9996|10004.6|9994.6|16
1621437610000|2021-05-19 15:20:10|10004.8|9994.8|10004.9|9994.9|10004.9|9994.9|10004.4|9994.4|5
1621437620000|2021-05-19 15:20:20|10005.5|9995.5|10008.4|9998.4|10008.6|9998.6|10005.5|9995.5|10
1621437630000|2021-05-19 15:20:30|10008.6|9998.6|10009.3|9999.3|10009.3|9999.3|10008.3|9998.3|11
1621437640000|2021-05-19 15:20:40|10008.8|9998.8|10008.5|9998.5|10009|9999|10007.9|9997.9|10
1621437650000|2021-05-19 15:20:50|10008.8|9998.8|10009.3|9999.3|10009.5|9999.5|10008.6|9998.6|11
1621437660000|2021-05-19 15:21:00|10009.5|9999.5|10011.5|10001.5|10011.9|10001.9|10009.3|9999.3|17
1621437670000|2021-05-19 15:21:10|10011.6|10001.6|10013.1|10003.1|10013.1|10003.1|10011.6|10001.6|6
1621437680000|2021-05-19 15:21:20|10013|10003|10011.9|10001.9|10013|10003|10011.9|10001.9|8
1621437690000|2021-05-19 15:21:30|10011.6|10001.6|10012.5|10002.5|10012.6|10002.6|10011.6|10001.6|5
1621437700000|2021-05-19 15:21:40|10012.6|10002.6|10012.8|10002.8|10012.8|10002.8|10012.5|10002.5|8
1621437710000|2021-05-19 15:21:50|10012.6|10002.6|10013|10003|10013|10003|10012.6|10002.6|3
1621437720000|2021-05-19 15:22:00|10013.5|10003.5|10014.6|10004.6|10015.9|10005.9|10013.5|10003.5|14
1621437730000|2021-05-19 15:22:10|10015|10005|10019.3|10009.3|10019.3|10009.3|10015|10005|13
1621437740000|2021-05-19 15:22:20|10019.5|10009.5|10015.1|10005.1|10019.5|10009.5|10014.8|10004.8|13
1621437750000|2021-05-19 15:22:30|10015|10005|10016.1|10006.1|10016.5|10006.5|10015|10005|10
1621437760000|2021-05-19 15:22:40|10015.9|10005.9|10015.1|10005.1|10016.5|10006.5|10015.1|10005.1|9
1621437770000|2021-05-19 15:22:50|10014.5|10004.5|10015.8|10005.8|10015.8|10005.8|10014.5|10004.5|16
1621437780000|2021-05-19 15:23:00|10015.9|10005.9|10015.1|10005.1|10016.1|10006.1|10014.1|10004.1|15
1621437790000|2021-05-19 15:23:10|10015.4|10005.4|10015.4|10005.4|10016.4|10006.4|10014.4|10004.4|16
1621437800000|2021-05-19 15:23:20|10015.6|10005.6|10014.5|10004.5|10016.1|10006.1|10014.3|10004.3|13
1621437810000|2021-05-19 15:23:30|10014.6|10004.6|10012.1|10002.1|10014.6|10004.6|10012.1|10002.1|11
1621437820000|2021-05-19 15:23:40|10012|10002|10011.6|10001.6|10013|10003|10011.1|10001.1|16
1621437830000|2021-05-19 15:23:50|10011.1|10001.1|10011.8|10001.8|10011.9|10001.9|10011.1|10001.1|5
1621437840000|2021-05-19 15:24:00|10012|10002|10013.3|10003.3|10013.3|10003.3|10012|10002|8
1621437850000|2021-05-19 15:24:10|10013|10003|10013.3|10003.3|10013.3|10003.3|10013|10003|2
1621437860000|2021-05-19 15:24:20|10012.9|10002.9|10013.4|10003.4|10013.4|10003.4|10011.8|10001.8|12
1621437870000|2021-05-19 15:24:30|10013.5|10003.5|10013.6|10003.6|10014|10004|10013.5|10003.5|5
1621437880000|2021-05-19 15:24:40|10013.1|10003.1|10014.8|10004.8|10014.8|10004.8|10013.1|10003.1|5
1621437890000|2021-05-19 15:24:50|10014.5|10004.5|10016.1|10006.1|10016.4|10006.4|10014.5|10004.5|7
1621437900000|2021-05-19 15:25:00|10016.4|10006.4|10018.5|10008.5|10019.1|10009.1|10016.4|10006.4|8
1621437910000|2021-05-19 15:25:10|10018|10008|10018|10008|10018|10008|10018|10008|1
1621437920000|2021-05-19 15:25:20|10017.9|10007.9|10013.9|10003.9|10017.9|10007.9|10013.9|10003.9|11
1621437930000|2021-05-19 15:25:30|10013.5|10003.5|10013.5|10003.5|10013.6|10003.6|10012.4|10002.4|11
1621437940000|2021-05-19 15:25:40|10013|10003|10012.1|10002.1|10013.8|10003.8|10012.1|10002.1|11
1621437950000|2021-05-19 15:25:50|10011.6|10001.6|10012.1|10002.1|10012.1|10002.1|10011.6|10001.6|2
1621437960000|2021-05-19 15:26:00|10012.6|10002.6|10012.9|10002.9|10013.1|10003.1|10012.1|10002.1|6
1621437970000|2021-05-19 15:26:10|10013.1|10003.1|10016.5|10006.5|10016.5|10006.5|10013.1|10003.1|7
1621437980000|2021-05-19 15:26:20|10016.6|10006.6|10016.9|10006.9|10016.9|10006.9|10016.6|10006.6|4
1621437990000|2021-05-19 15:26:30|10017|10007|10018.1|10008.1|10018.1|10008.1|10017|10007|6
1621438000000|2021-05-19 15:26:40|10017.6|10007.6|10022|10012|10022.5|10012.5|10015.8|10005.8|11
1621438010000|2021-05-19 15:26:50|10021.9|10011.9|10021.9|10011.9|10022|10012|10021|10011|7
1621438020000|2021-05-19 15:27:00|10021.8|10011.8|10021.9|10011.9|10022|10012|10021.5|10011.5|11
1621438030000|2021-05-19 15:27:10|10021.8|10011.8|10022.8|10012.8|10023.9|10013.9|10021.6|10011.6|13
1621438040000|2021-05-19 15:27:20|10022.3|10012.3|10021.1|10011.1|10022.3|10012.3|10021.1|10011.1|12
1621438050000|2021-05-19 15:27:30|10022.3|10012.3|10023.3|10013.3|10023.3|10013.3|10022.3|10012.3|5
1621438060000|2021-05-19 15:27:40|10021.9|10011.9|10024|10014|10024|10014|10021.9|10011.9|10
1621438070000|2021-05-19 15:27:50|10024.3|10014.3|10023|10013|10024.3|10014.3|10022.6|10012.6|7
1621438080000|2021-05-19 15:28:00|10023.3|10013.3|10021.9|10011.9|10024|10014|10021.8|10011.8|15
1621438090000|2021-05-19 15:28:10|10022.5|10012.5|10022.4|10012.4|10022.5|10012.5|10021.3|10011.3|7
1621438100000|2021-05-19 15:28:20|10022.3|10012.3|10022.4|10012.4|10022.4|10012.4|10021.3|10011.3|8
1621438110000|2021-05-19 15:28:30|10022|10012|10020.4|10010.4|10022|10012|10020.4|10010.4|4
1621438120000|2021-05-19 15:28:40|10020.5|10010.5|10021.8|10011.8|10021.9|10011.9|10020.5|10010.5|3
1621438130000|2021-05-19 15:28:50|10021.9|10011.9|10020.6|10010.6|10022.8|10012.8|10020.6|10010.6|9
1621438140000|2021-05-19 15:29:00|10020.8|10010.8|10022.1|10012.1|10022.1|10012.1|10020.8|10010.8|5
1621438150000|2021-05-19 15:29:10|10022|10012|10019.6|10009.6|10022|10012|10019.6|10009.6|7
1621438160000|2021-05-19 15:29:20|10019.4|10009.4|10020|10010|10020|10010|10019.4|10009.4|3
1621438170000|2021-05-19 15:29:30|10019.9|10009.9|10019.9|10009.9|10020.4|10010.4|10019.6|10009.6|7
1621438180000|2021-05-19 15:29:40|10019.6|10009.6|10018.4|10008.4|10019.6|10009.6|10018.4|10008.4|6
1621438190000|2021-05-19 15:29:50|10017.8|10007.8|10016.4|10006.4|10017.8|10007.8|10015.4|10005.4|7
1621438200000|2021-05-19 15:30:00|10016.1|10006.1|10017.9|10007.9|10018|10008|10016.1|10006.1|13
1621438210000|2021-05-19 15:30:10|10017.6|10007.6|10017.5|10007.5|10018.6|10008.6|10016.9|10006.9|11
1621438220000|2021-05-19 15:30:20|10017.1|10007.1|10017.1|10007.1|10017.3|10007.3|10016.4|10006.4|7
1621438230000|2021-05-19 15:30:30|10016.8|10006.8|10014.9|10004.9|10017.1|10007.1|10014.9|10004.9|8
1621438240000|2021-05-19 15:30:40|10015.5|10005.5|10014.9|10004.9|10015.5|10005.5|10014.9|10004.9|3
1621438250000|2021-05-19 15:30:50|10014.5|10004.5|10013|10003|10014.5|10004.5|10011.5|10001.5|13
1621438260000|2021-05-19 15:31:00|10012.9|10002.9|10011.9|10001.9|10012.9|10002.9|10011.5|10001.5|12
1621438270000|2021-05-19 15:31:10|10012|10002|10013.6|10003.6|10014.3|10004.3|10011.3|10001.3|10
1621438280000|2021-05-19 15:31:20|10013.5|10003.5|10011.5|10001.5|10013.5|10003.5|10011.5|10001.5|6
1621438290000|2021-05-19 15:31:30|10011.8|10001.8|10011.6|10001.6|10013.1|10003.1|10011.5|10001.5|12
1621438300000|2021-05-19 15:31:40|10011.8|10001.8|10013.6|10003.6|10014.4|10004.4|10011.8|10001.8|11
1621438310000|2021-05-19 15:31:50|10013.8|10003.8|10014.4|10004.4|10014.5|10004.5|10013|10003|10
1621438320000|2021-05-19 15:32:00|10014.5|10004.5|10013.4|10003.4|10014.8|10004.8|10013.4|10003.4|8
1621438330000|2021-05-19 15:32:10|10013|10003|10011|10001|10013.1|10003.1|10010.8|10000.8|5
1621438340000|2021-05-19 15:32:20|10011.1|10001.1|10012.1|10002.1|10012.1|10002.1|10011.1|10001.1|6
1621438350000|2021-05-19 15:32:30|10012|10002|10008.1|9998.1|10012.1|10002.1|10008|9998|16
1621438360000|2021-05-19 15:32:40|10007.1|9997.1|10003.6|9993.6|10007.1|9997.1|10002.1|9992.1|19
1621438370000|2021-05-19 15:32:50|10003.8|9993.8|10004.1|9994.1|10005.6|9995.6|10003.8|9993.8|9
1621438380000|2021-05-19 15:33:00|10005.1|9995.1|10005.5|9995.5|10005.5|9995.5|10004.8|9994.8|6
1621438390000|2021-05-19 15:33:10|10005.8|9995.8|10008.6|9998.6|10009.3|9999.3|10005.8|9995.8|18
1621438400000|2021-05-19 15:33:20|10008.8|9998.8|10010.8|10000.8|10010.8|10000.8|10007.6|9997.6|14
1621438410000|2021-05-19 15:33:30|10010.5|10000.5|10011.8|10001.8|10011.8|10001.8|10010.1|10000.1|12
1621438420000|2021-05-19 15:33:40|10011.6|10001.6|10011|10001|10011.6|10001.6|10010.9|10000.9|5
1621438430000|2021-05-19 15:33:50|10011.6|10001.6|10013.8|10003.8|10013.8|10003.8|10011|10001|10
1621438440000|2021-05-19 15:34:00|10014.3|10004.3|10017.4|10007.4|10017.4|10007.4|10014.1|10004.1|13
1621438450000|2021-05-19 15:34:10|10017|10007|10015.9|10005.9|10017|10007|10015.5|10005.5|9
1621438460000|2021-05-19 15:34:20|10016.1|10006.1|10015.4|10005.4|10016.3|10006.3|10015.1|10005.1|11
1621438470000|2021-05-19 15:34:30|10015.9|10005.9|10013.5|10003.5|10015.9|10005.9|10012.5|10002.5|16
1621438480000|2021-05-19 15:34:40|10015.3|10005.3|10014.5|10004.5|10015.4|10005.4|10014.5|10004.5|8
1621438490000|2021-05-19 15:34:50|10015|10005|10013|10003|10015|10005|10012|10002|17
1621438500000|2021-05-19 15:35:00|10013.6|10003.6|10014.8|10004.8|10014.9|10004.9|10013.6|10003.6|8
1621438510000|2021-05-19 15:35:10|10014.9|10004.9|10014.9|10004.9|10014.9|10004.9|10014.9|10004.9|1
1621438520000|2021-05-19 15:35:20|10014.8|10004.8|10015.1|10005.1|10015.5|10005.5|10014.8|10004.8|7
1621438530000|2021-05-19 15:35:30|10015|10005|10012.4|10002.4|10015|10005|10012.4|10002.4|4
1621438540000|2021-05-19 15:35:40|10012.9|10002.9|10012.9|10002.9|10013|10003|10012.9|10002.9|3
1621438550000|2021-05-19 15:35:50|10013|10003|10017.5|10007.5|10017.5|10007.5|10013|10003|7
1621438560000|2021-05-19 15:36:00|10018.1|10008.1|10018.5|10008.5|10018.5|10008.5|10017.8|10007.8|7
1621438570000|2021-05-19 15:36:10|10018|10008|10016.8|10006.8|10018|10008|10016|10006|10
1621438580000|2021-05-19 15:36:20|10016.6|10006.6|10014.5|10004.5|10016.6|10006.6|10014.5|10004.5|12
1621438590000|2021-05-19 15:36:30|10014.1|10004.1|10014.3|10004.3|10014.6|10004.6|10013.4|10003.4|14
1621438600000|2021-05-19 15:36:40|10014.1|10004.1|10013.4|10003.4|10014.8|10004.8|10012.9|10002.9|8
1621438610000|2021-05-19 15:36:50|10013.5|10003.5|10014.1|10004.1|10014.6|10004.6|10013.4|10003.4|9
1621438620000|2021-05-19 15:37:00|10014.4|10004.4|10017.1|10007.1|10017.1|10007.1|10014.4|10004.4|7
1621438630000|2021-05-19 15:37:10|10017|10007|10017.4|10007.4|10017.6|10007.6|10016.9|10006.9|9
1621438640000|2021-05-19 15:37:20|10017.3|10007.3|10018.5|10008.5|10018.6|10008.6|10017.3|10007.3|9
1621438650000|2021-05-19 15:37:30|10018.8|10008.8|10017.4|10007.4|10019|10009|10017.4|10007.4|5
1621438660000|2021-05-19 15:37:40|10017.3|10007.3|10019.3|10009.3|10019.3|10009.3|10017.3|10007.3|11
1621438670000|2021-05-19 15:37:50|10020.1|10010.1|10019|10009|10020.1|10010.1|10019|10009|6
1621438680000|2021-05-19 15:38:00|10019.3|10009.3|10018.4|10008.4|10021.4|10011.4|10018.1|10008.1|11
1621438690000|2021-05-19 15:38:10|10018.6|10008.6|10018.4|10008.4|10018.6|10008.6|10018.4|10008.4|3
1621438700000|2021-05-19 15:38:20|10018.8|10008.8|10019.6|10009.6|10019.6|10009.6|10018.3|10008.3|6
1621438710000|2021-05-19 15:38:30|10019.9|10009.9|10019.6|10009.6|10020.5|10010.5|10019.5|10009.5|8
1621438720000|2021-05-19 15:38:40|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|10019.4|10009.4|3
1621438730000|2021-05-19 15:38:50|10020|10010|10023.4|10013.4|10023.5|10013.5|10019.4|10009.4|12
1621438740000|2021-05-19 15:39:00|10022.6|10012.6|10025.1|10015.1|10027|10017|10022.1|10012.1|21
1621438750000|2021-05-19 15:39:10|10025.4|10015.4|10024.6|10014.6|10026.6|10016.6|10024.6|10014.6|11
1621438760000|2021-05-19 15:39:20|10025.1|10015.1|10026.1|10016.1|10026.1|10016.1|10023.8|10013.8|12
1621438770000|2021-05-19 15:39:30|10026.5|10016.5|10025|10015|10027.1|10017.1|10024.6|10014.6|20
1621438780000|2021-05-19 15:39:40|10024.6|10014.6|10024.4|10014.4|10024.8|10014.8|10023.8|10013.8|16
1621438790000|2021-05-19 15:39:50|10023.9|10013.9|10022.9|10012.9|10024.5|10014.5|10022.4|10012.4|14
1621438800000|2021-05-19 15:40:00|10023|10013|10021.9|10011.9|10024.6|10014.6|10021.4|10011.4|14
1621438810000|2021-05-19 15:40:10|10021.6|10011.6|10020|10010|10021.9|10011.9|10019.4|10009.4|14
1621438820000|2021-05-19 15:40:20|10019.9|10009.9|10024|10014|10024.5|10014.5|10019.4|10009.4|13
1621438830000|2021-05-19 15:40:30|10020.9|10010.9|10019.1|10009.1|10020.9|10010.9|10018.6|10008.6|13
1621438840000|2021-05-19 15:40:40|10019|10009|10021.6|10011.6|10021.6|10011.6|10018.5|10008.5|6
1621438850000|2021-05-19 15:40:50|10021.8|10011.8|10022.5|10012.5|10023.3|10013.3|10021.8|10011.8|9
1621438860000|2021-05-19 15:41:00|10023.4|10013.4|10024|10014|10025.6|10015.6|10023.4|10013.4|10
1621438870000|2021-05-19 15:41:10|10024.5|10014.5|10022|10012|10025.1|10015.1|10022|10012|9
1621438880000|2021-05-19 15:41:20|10021.8|10011.8|10016.4|10006.4|10021.8|10011.8|10016.4|10006.4|13
1621438890000|2021-05-19 15:41:30|10016|10006|10016.6|10006.6|10016.6|10006.6|10015.4|10005.4|11
1621438900000|2021-05-19 15:41:40|10016.9|10006.9|10015.8|10005.8|10017.4|10007.4|10015.6|10005.6|11
1621438910000|2021-05-19 15:41:50|10015.9|10005.9|10018.4|10008.4|10018.6|10008.6|10015.8|10005.8|12
1621438920000|2021-05-19 15:42:00|10019|10009|10015.6|10005.6|10019|10009|10015.6|10005.6|11
1621438930000|2021-05-19 15:42:10|10015.9|10005.9|10017.9|10007.9|10018.4|10008.4|10015.6|10005.6|13
1621438940000|2021-05-19 15:42:20|10018.1|10008.1|10015.4|10005.4|10018.8|10008.8|10015.4|10005.4|9
1621438950000|2021-05-19 15:42:30|10015.8|10005.8|10016.8|10006.8|10019.3|10009.3|10015.8|10005.8|10
1621438960000|2021-05-19 15:42:40|10016.9|10006.9|10015|10005|10018.4|10008.4|10015|10005|13
1621438970000|2021-05-19 15:42:50|10014.5|10004.5|10012.3|10002.3|10014.5|10004.5|10011.8|10001.8|10
1621438980000|2021-05-19 15:43:00|10012.4|10002.4|10013.8|10003.8|10015|10005|10012|10002|15
1621438990000|2021-05-19 15:43:10|10012.4|10002.4|10013.9|10003.9|10013.9|10003.9|10012|10002|11
1621439000000|2021-05-19 15:43:20|10013.6|10003.6|10013.9|10003.9|10013.9|10003.9|10013.4|10003.4|6
1621439010000|2021-05-19 15:43:30|10013.8|10003.8|10013.6|10003.6|10013.8|10003.8|10013.1|10003.1|4
1621439020000|2021-05-19 15:43:40|10013.8|10003.8|10016.8|10006.8|10016.9|10006.9|10013.8|10003.8|11
1621439030000|2021-05-19 15:43:50|10016.5|10006.5|10015.3|10005.3|10016.9|10006.9|10014.4|10004.4|9
1621439040000|2021-05-19 15:44:00|10014.6|10004.6|10017.1|10007.1|10017.1|10007.1|10014.6|10004.6|8
1621439050000|2021-05-19 15:44:10|10017.5|10007.5|10016|10006|10017.5|10007.5|10014.1|10004.1|11
1621439060000|2021-05-19 15:44:20|10015.3|10005.3|10015.3|10005.3|10016.5|10006.5|10014|10004|17
1621439070000|2021-05-19 15:44:30|10015.4|10005.4|10014.4|10004.4|10016.8|10006.8|10013.5|10003.5|18
1621439080000|2021-05-19 15:44:40|10014.6|10004.6|10013.6|10003.6|10015.6|10005.6|10012.5|10002.5|20
1621439090000|2021-05-19 15:44:50|10013.8|10003.8|10013.5|10003.5|10014|10004|10013.5|10003.5|7
1621439100000|2021-05-19 15:45:00|10013.6|10003.6|10014.1|10004.1|10014.8|10004.8|10013.6|10003.6|9
1621439110000|2021-05-19 15:45:10|10014.5|10004.5|10010.8|10000.8|10014.8|10004.8|10010.6|10000.6|13
1621439120000|2021-05-19 15:45:20|10010.3|10000.3|10006.4|9996.4|10010.6|10000.6|10005.8|9995.8|18
1621439130000|2021-05-19 15:45:30|10006.5|9996.5|10006.5|9996.5|10007.5|9997.5|10002.4|9992.4|20
1621439140000|2021-05-19 15:45:40|10006.4|9996.4|10004.4|9994.4|10007|9997|10004.4|9994.4|16
1621439150000|2021-05-19 15:45:50|10004.9|9994.9|10002.3|9992.3|10004.9|9994.9|10001.3|9991.3|22
1621439160000|2021-05-19 15:46:00|10001.8|9991.8|10003.6|9993.6|10004.1|9994.1|10001.3|9991.3|13
1621439170000|2021-05-19 15:46:10|10003.4|9993.4|10003.1|9993.1|10003.5|9993.5|10003|9993|6
1621439180000|2021-05-19 15:46:20|10003.3|9993.3|10003.3|9993.3|10003.5|9993.5|10003.1|9993.1|6
1621439190000|2021-05-19 15:46:30|10003|9993|10001.8|9991.8|10003|9993|10001.1|9991.1|15
1621439200000|2021-05-19 15:46:40|10001.5|9991.5|10001.4|9991.4|10002|9992|10001|9991|8
1621439210000|2021-05-19 15:46:50|10001.3|9991.3|10001.3|9991.3|10001.5|9991.5|10001.3|9991.3|3
1621439220000|2021-05-19 15:47:00|10000.9|9990.9|10007.9|9997.9|10007.9|9997.9|10000.9|9990.9|14
1621439230000|2021-05-19 15:47:10|10008.3|9998.3|10007.8|9997.8|10009|9999|10007.3|9997.3|8
1621439240000|2021-05-19 15:47:20|10007.1|9997.1|10008.6|9998.6|10008.6|9998.6|10006.1|9996.1|19
1621439250000|2021-05-19 15:47:30|10008.8|9998.8|10009.6|9999.6|10009.8|9999.8|10008.4|9998.4|16
1621439260000|2021-05-19 15:47:40|10010.6|10000.6|10012.9|10002.9|10013.4|10003.4|10010.6|10000.6|10
1621439270000|2021-05-19 15:47:50|10012.4|10002.4|10011.5|10001.5|10012.4|10002.4|10011.1|10001.1|15
1621439280000|2021-05-19 15:48:00|10011.3|10001.3|10009.3|9999.3|10011.3|10001.3|10009.3|9999.3|10
1621439290000|2021-05-19 15:48:10|10009|9999|10008.1|9998.1|10009.4|9999.4|10007.9|9997.9|16
1621439300000|2021-05-19 15:48:20|10009.9|9999.9|10008.9|9998.9|10009.9|9999.9|10008.9|9998.9|11
1621439310000|2021-05-19 15:48:30|10008.8|9998.8|10007.3|9997.3|10008.8|9998.8|10006.4|9996.4|15
1621439320000|2021-05-19 15:48:40|10007.1|9997.1|10005.6|9995.6|10007.1|9997.1|10005.1|9995.1|14
1621439330000|2021-05-19 15:48:50|10005.1|9995.1|10007.6|9997.6|10007.6|9997.6|10004.9|9994.9|16
1621439340000|2021-05-19 15:49:00|10008|9998|10008.4|9998.4|10008.4|9998.4|10007.4|9997.4|10
1621439350000|2021-05-19 15:49:10|10008.9|9998.9|10009.6|9999.6|10009.8|9999.8|10008.9|9998.9|7
1621439360000|2021-05-19 15:49:20|10009.1|9999.1|10008.3|9998.3|10009.1|9999.1|10008|9998|11
1621439370000|2021-05-19 15:49:30|10008.4|9998.4|10007.9|9997.9|10009.9|9999.9|10007.8|9997.8|22
1621439380000|2021-05-19 15:49:40|10007.3|9997.3|10007|9997|10007.5|9997.5|10006.8|9996.8|10
1621439390000|2021-05-19 15:49:50|10007.3|9997.3|10008.4|9998.4|10008.8|9998.8|10006.6|9996.6|19
1621439400000|2021-05-19 15:50:00|10007.8|9997.8|10008.8|9998.8|10008.9|9998.9|10007.8|9997.8|6
1621439410000|2021-05-19 15:50:10|10009|9999|10009|9999|10009.3|9999.3|10009|9999|5
1621439420000|2021-05-19 15:50:20|10008.4|9998.4|10008.1|9998.1|10008.4|9998.4|10008.1|9998.1|3
1621439430000|2021-05-19 15:50:30|10008.3|9998.3|10008.8|9998.8|10008.8|9998.8|10008.3|9998.3|3
1621439440000|2021-05-19 15:50:40|10008.9|9998.9|10009.1|9999.1|10009.4|9999.4|10008.5|9998.5|9
1621439450000|2021-05-19 15:50:50|10008.9|9998.9|10012.8|10002.8|10012.8|10002.8|10008.9|9998.9|8
1621439460000|2021-05-19 15:51:00|10012.5|10002.5|10012.9|10002.9|10013.4|10003.4|10011.4|10001.4|9
1621439470000|2021-05-19 15:51:10|10013.1|10003.1|10013.6|10003.6|10013.6|10003.6|10013|10003|5
1621439480000|2021-05-19 15:51:20|10013.5|10003.5|10014.3|10004.3|10014.3|10004.3|10013.5|10003.5|3
1621439490000|2021-05-19 15:51:30|10014.4|10004.4|10015.3|10005.3|10015.5|10005.5|10014.4|10004.4|4
1621439500000|2021-05-19 15:51:40|10014.8|10004.8|10014.1|10004.1|10014.8|10004.8|10014.1|10004.1|2
1621439510000|2021-05-19 15:51:50|10013.9|10003.9|10013.3|10003.3|10013.9|10003.9|10011.3|10001.3|13
1621439530000|2021-05-19 15:52:10|10013.8|10003.8|10015.3|10005.3|10015.3|10005.3|10013.8|10003.8|8
1621439540000|2021-05-19 15:52:20|10015.4|10005.4|10015.9|10005.9|10016|10006|10015.4|10005.4|6
1621439550000|2021-05-19 15:52:30|10016|10006|10017.5|10007.5|10018.8|10008.8|10016|10006|24
1621439560000|2021-05-19 15:52:40|10017.1|10007.1|10016.8|10006.8|10017.5|10007.5|10015.8|10005.8|14
1621439570000|2021-05-19 15:52:50|10016.5|10006.5|10014.6|10004.6|10016.5|10006.5|10014.6|10004.6|12
1621439580000|2021-05-19 15:53:00|10014.1|10004.1|10018.6|10008.6|10018.6|10008.6|10013.9|10003.9|21
1621439590000|2021-05-19 15:53:10|10018.5|10008.5|10018.9|10008.9|10019.3|10009.3|10017.8|10007.8|11
1621439600000|2021-05-19 15:53:20|10017.8|10007.8|10018.3|10008.3|10019.9|10009.9|10017.4|10007.4|16
1621439610000|2021-05-19 15:53:30|10018|10008|10019|10009|10019.5|10009.5|10018|10008|11
1621439620000|2021-05-19 15:53:40|10019.1|10009.1|10018|10008|10019.5|10009.5|10018|10008|7
1621439630000|2021-05-19 15:53:50|10017.6|10007.6|10015.4|10005.4|10018|10008|10015.4|10005.4|5
1621439640000|2021-05-19 15:54:00|10015.6|10005.6|10017.8|10007.8|10018|10008|10015.6|10005.6|4
1621439650000|2021-05-19 15:54:10|10017.6|10007.6|10017.8|10007.8|10018|10008|10017.6|10007.6|4
1621439660000|2021-05-19 15:54:20|10018|10008|10017.8|10007.8|10018|10008|10017.3|10007.3|3
1621439670000|2021-05-19 15:54:30|10017.4|10007.4|10017.8|10007.8|10017.8|10007.8|10017.4|10007.4|2
1621439700000|2021-05-19 15:55:00|10017.9|10007.9|10018|10008|10018|10008|10017.9|10007.9|2
1621439710000|2021-05-19 15:55:10|10018.1|10008.1|10018.3|10008.3|10018.3|10008.3|10018.1|10008.1|2
1621439720000|2021-05-19 15:55:20|10018.1|10008.1|10017|10007|10018.1|10008.1|10017|10007|2
1621439730000|2021-05-19 15:55:30|10016.5|10006.5|10016.6|10006.6|10016.6|10006.6|10015.4|10005.4|5
1621439750000|2021-05-19 15:55:50|10016.9|10006.9|10018.6|10008.6|10018.6|10008.6|10016.9|10006.9|3
1621439760000|2021-05-19 15:56:00|10018.8|10008.8|10019.5|10009.5|10019.5|10009.5|10018.6|10008.6|8
1621439770000|2021-05-19 15:56:10|10019.8|10009.8|10019.4|10009.4|10019.8|10009.8|10019.1|10009.1|6
1621439780000|2021-05-19 15:56:20|10019.6|10009.6|10024|10014|10024|10014|10019.4|10009.4|7
1621439790000|2021-05-19 15:56:30|10023.8|10013.8|10023.4|10013.4|10023.8|10013.8|10023.4|10013.4|5
1621439800000|2021-05-19 15:56:40|10023.3|10013.3|10022.4|10012.4|10023.3|10013.3|10020.9|10010.9|13
1621439810000|2021-05-19 15:56:50|10022.5|10012.5|10026.1|10016.1|10026.1|10016.1|10021.6|10011.6|12
1621439820000|2021-05-19 15:57:00|10026.3|10016.3|10026.5|10016.5|10026.9|10016.9|10025.6|10015.6|11
1621439830000|2021-05-19 15:57:10|10027|10017|10028.1|10018.1|10029|10019|10027|10017|8
1621439840000|2021-05-19 15:57:20|10028.3|10018.3|10028.6|10018.6|10028.8|10018.8|10028.3|10018.3|4
1621439850000|2021-05-19 15:57:30|10028.1|10018.1|10028.6|10018.6|10028.6|10018.6|10028|10018|4
1621439860000|2021-05-19 15:57:40|10028.3|10018.3|10028.4|10018.4|10028.4|10018.4|10028|10018|5
1621439870000|2021-05-19 15:57:50|10028.3|10018.3|10027.3|10017.3|10028.3|10018.3|10027.3|10017.3|5
1621439880000|2021-05-19 15:58:00|10027.1|10017.1|10026.6|10016.6|10027.1|10017.1|10025.6|10015.6|7
1621439890000|2021-05-19 15:58:10|10026.8|10016.8|10026.6|10016.6|10027.1|10017.1|10026.5|10016.5|6
1621439900000|2021-05-19 15:58:20|10027|10017|10027.4|10017.4|10027.4|10017.4|10026.8|10016.8|10
1621439910000|2021-05-19 15:58:30|10026.9|10016.9|10027.4|10017.4|10027.5|10017.5|10026.4|10016.4|9
1621439920000|2021-05-19 15:58:40|10027.1|10017.1|10027.5|10017.5|10028.4|10018.4|10027.1|10017.1|8
1621439930000|2021-05-19 15:58:50|10027.4|10017.4|10026.9|10016.9|10027.4|10017.4|10026.8|10016.8|4
1621439940000|2021-05-19 15:59:00|10026.1|10016.1|10026.4|10016.4|10026.9|10016.9|10026|10016|7
1621439950000|2021-05-19 15:59:10|10026|10016|10023.9|10013.9|10026|10016|10023.5|10013.5|10
1621439960000|2021-05-19 15:59:20|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|1
1621439970000|2021-05-19 15:59:30|10024|10014|10024.1|10014.1|10024.1|10014.1|10023.6|10013.6|7
1621439980000|2021-05-19 15:59:40|10024.5|10014.5|10026.4|10016.4|10027.5|10017.5|10023.6|10013.6|14
1621439990000|2021-05-19 15:59:50|10025.8|10015.8|10025.6|10015.6|10026.3|10016.3|10024.8|10014.8|18
1621440000000|2021-05-19 16:00:00|10026.8|10016.8|10024.9|10014.9|10026.9|10016.9|10024.8|10014.8|11
1621440020000|2021-05-19 16:00:20|10025.1|10015.1|10025.6|10015.6|10025.8|10015.8|10025.1|10015.1|5
1621440030000|2021-05-19 16:00:30|10026.3|10016.3|10027|10017|10027.5|10017.5|10026.3|10016.3|9
1621440040000|2021-05-19 16:00:40|10026.3|10016.3|10025|10015|10026.8|10016.8|10025|10015|13
1621440050000|2021-05-19 16:00:50|10025.5|10015.5|10025.5|10015.5|10027|10017|10025.1|10015.1|15
1621440060000|2021-05-19 16:01:00|10026|10016|10025.9|10015.9|10026.8|10016.8|10025.4|10015.4|11
1621440070000|2021-05-19 16:01:10|10026|10016|10027|10017|10027|10017|10025|10015|7
1621440080000|2021-05-19 16:01:20|10026.3|10016.3|10027.4|10017.4|10028.1|10018.1|10026.3|10016.3|11
1621440090000|2021-05-19 16:01:30|10027.8|10017.8|10025.6|10015.6|10027.8|10017.8|10024.5|10014.5|13
1621440100000|2021-05-19 16:01:40|10025.5|10015.5|10025.9|10015.9|10025.9|10015.9|10024.5|10014.5|8
1621440110000|2021-05-19 16:01:50|10025.8|10015.8|10028.3|10018.3|10028.3|10018.3|10025.8|10015.8|6
1621440120000|2021-05-19 16:02:00|10027.8|10017.8|10024.5|10014.5|10027.8|10017.8|10024.5|10014.5|9
1621440130000|2021-05-19 16:02:10|10024.6|10014.6|10026.8|10016.8|10026.8|10016.8|10024.6|10014.6|4
1621440140000|2021-05-19 16:02:20|10027.3|10017.3|10027|10017|10027.6|10017.6|10027|10017|3
1621440150000|2021-05-19 16:02:30|10026.9|10016.9|10026.8|10016.8|10027|10017|10026.4|10016.4|5
1621440160000|2021-05-19 16:02:40|10026|10016|10026|10016|10026|10016|10025.8|10015.8|3
1621440170000|2021-05-19 16:02:50|10026.5|10016.5|10027|10017|10027.1|10017.1|10025.8|10015.8|17
1621440180000|2021-05-19 16:03:00|10026.8|10016.8|10026|10016|10027.8|10017.8|10026|10016|8
1621440190000|2021-05-19 16:03:10|10025.8|10015.8|10027|10017|10027|10017|10025.8|10015.8|6
1621440200000|2021-05-19 16:03:20|10026.8|10016.8|10025.8|10015.8|10026.8|10016.8|10025.8|10015.8|5
1621440210000|2021-05-19 16:03:30|10026|10016|10026.8|10016.8|10026.8|10016.8|10025.8|10015.8|9
1621440220000|2021-05-19 16:03:40|10026.9|10016.9|10028|10018|10028.5|10018.5|10026.9|10016.9|9
1621440230000|2021-05-19 16:03:50|10028.1|10018.1|10030.5|10020.5|10031.1|10021.1|10028.1|10018.1|11
1621440240000|2021-05-19 16:04:00|10030.4|10020.4|10031|10021|10031|10021|10030.4|10020.4|5
1621440250000|2021-05-19 16:04:10|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|10030.3|10020.3|4
1621440260000|2021-05-19 16:04:20|10031|10021|10031.3|10021.3|10031.5|10021.5|10031|10021|5
1621440270000|2021-05-19 16:04:30|10031.5|10021.5|10032.6|10022.6|10032.6|10022.6|10031.3|10021.3|8
1621440280000|2021-05-19 16:04:40|10033|10023|10036.1|10026.1|10036.5|10026.5|10033|10023|14
1621440290000|2021-05-19 16:04:50|10036|10026|10034.9|10024.9|10036|10026|10034|10024|6
1621440300000|2021-05-19 16:05:00|10034.8|10024.8|10034.5|10024.5|10034.9|10024.9|10034.5|10024.5|3
1621440310000|2021-05-19 16:05:10|10034.6|10024.6|10038.1|10028.1|10038.1|10028.1|10034.6|10024.6|10
1621440320000|2021-05-19 16:05:20|10039.3|10029.3|10041|10031|10041.9|10031.9|10039.3|10029.3|13
1621440330000|2021-05-19 16:05:30|10039.9|10029.9|10038.3|10028.3|10040|10030|10038.3|10028.3|7
1621440340000|2021-05-19 16:05:40|10038.5|10028.5|10040.4|10030.4|10040.4|10030.4|10038.5|10028.5|7
1621440350000|2021-05-19 16:05:50|10041.1|10031.1|10043|10033|10043.8|10033.8|10040.9|10030.9|11
1621440360000|2021-05-19 16:06:00|10043.5|10033.5|10045.6|10035.6|10046.6|10036.6|10042.4|10032.4|12
1621440370000|2021-05-19 16:06:10|10045.5|10035.5|10043.8|10033.8|10045.5|10035.5|10043.1|10033.1|12
1621440380000|2021-05-19 16:06:20|10043.6|10033.6|10045.4|10035.4|10045.5|10035.5|10043.6|10033.6|13
1621440390000|2021-05-19 16:06:30|10044.4|10034.4|10042.8|10032.8|10044.6|10034.6|10042.8|10032.8|17
1621440400000|2021-05-19 16:06:40|10042.9|10032.9|10043.1|10033.1|10043.4|10033.4|10042.9|10032.9|4
1621440410000|2021-05-19 16:06:50|10043.3|10033.3|10043.9|10033.9|10043.9|10033.9|10042.1|10032.1|8
1621440420000|2021-05-19 16:07:00|10043.4|10033.4|10044.6|10034.6|10046.1|10036.1|10043.4|10033.4|14
1621440430000|2021-05-19 16:07:10|10044.3|10034.3|10042.1|10032.1|10045|10035|10042.1|10032.1|21
1621440440000|2021-05-19 16:07:20|10042.3|10032.3|10043.1|10033.1|10043.6|10033.6|10041.3|10031.3|16
1621440450000|2021-05-19 16:07:30|10042.8|10032.8|10044.6|10034.6|10045.1|10035.1|10042.8|10032.8|18
1621440460000|2021-05-19 16:07:40|10044.5|10034.5|10044.3|10034.3|10045.5|10035.5|10044|10034|15
1621440470000|2021-05-19 16:07:50|10044.6|10034.6|10044.4|10034.4|10047.4|10037.4|10043.4|10033.4|13
1621440480000|2021-05-19 16:08:00|10045|10035|10045.6|10035.6|10045.8|10035.8|10043.8|10033.8|14
1621440490000|2021-05-19 16:08:10|10044.6|10034.6|10046.1|10036.1|10046.1|10036.1|10044.6|10034.6|9
1621440500000|2021-05-19 16:08:20|10046.4|10036.4|10046.8|10036.8|10046.8|10036.8|10046|10036|5
1621440510000|2021-05-19 16:08:30|10046.6|10036.6|10047.6|10037.6|10048.9|10038.9|10045.1|10035.1|18
1621440520000|2021-05-19 16:08:40|10047.8|10037.8|10049.3|10039.3|10051.3|10041.3|10047.6|10037.6|10
1621440530000|2021-05-19 16:08:50|10050.1|10040.1|10050.3|10040.3|10050.3|10040.3|10049.6|10039.6|6
1621440540000|2021-05-19 16:09:00|10049.9|10039.9|10048.6|10038.6|10049.9|10039.9|10047.9|10037.9|11
1621440550000|2021-05-19 16:09:10|10048.3|10038.3|10047.4|10037.4|10048.5|10038.5|10047.4|10037.4|13
1621440560000|2021-05-19 16:09:20|10047.5|10037.5|10047.5|10037.5|10047.5|10037.5|10046.8|10036.8|4
1621440570000|2021-05-19 16:09:30|10047.1|10037.1|10044|10034|10047.5|10037.5|10044|10034|9
1621440580000|2021-05-19 16:09:40|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|1
1621440590000|2021-05-19 16:09:50|10043.6|10033.6|10043.6|10033.6|10043.6|10033.6|10042.9|10032.9|5
1621440600000|2021-05-19 16:10:00|10044.4|10034.4|10044.6|10034.6|10044.6|10034.6|10044.4|10034.4|2
1621440610000|2021-05-19 16:10:10|10043.6|10033.6|10043.6|10033.6|10044.6|10034.6|10043.6|10033.6|4
1621440620000|2021-05-19 16:10:20|10043.9|10033.9|10042.9|10032.9|10043.9|10033.9|10042.9|10032.9|5
1621440630000|2021-05-19 16:10:30|10042.5|10032.5|10041.1|10031.1|10043|10033|10041.1|10031.1|7
1621440640000|2021-05-19 16:10:40|10041.3|10031.3|10041.8|10031.8|10041.8|10031.8|10041.1|10031.1|5
1621440650000|2021-05-19 16:10:50|10042|10032|10041|10031|10042|10032|10041|10031|7
1621440660000|2021-05-19 16:11:00|10041.1|10031.1|10041.3|10031.3|10041.4|10031.4|10041|10031|10
1621440670000|2021-05-19 16:11:10|10041.5|10031.5|10041.1|10031.1|10042|10032|10040.9|10030.9|8
1621440680000|2021-05-19 16:11:20|10041.3|10031.3|10039.6|10029.6|10041.5|10031.5|10039.6|10029.6|8
1621440690000|2021-05-19 16:11:30|10040.6|10030.6|10041.3|10031.3|10041.3|10031.3|10040.6|10030.6|3
1621440700000|2021-05-19 16:11:40|10040.8|10030.8|10041|10031|10041.3|10031.3|10040.8|10030.8|4
1621440710000|2021-05-19 16:11:50|10041.1|10031.1|10042.3|10032.3|10042.3|10032.3|10040.6|10030.6|11
1621440720000|2021-05-19 16:12:00|10042.1|10032.1|10042.6|10032.6|10043.1|10033.1|10042.1|10032.1|7
1621440730000|2021-05-19 16:12:10|10042.4|10032.4|10041.5|10031.5|10042.4|10032.4|10041.3|10031.3|6
1621440740000|2021-05-19 16:12:20|10041.9|10031.9|10042.1|10032.1|10042.8|10032.8|10041.9|10031.9|6
1621440750000|2021-05-19 16:12:30|10042.5|10032.5|10042.3|10032.3|10042.5|10032.5|10042.3|10032.3|2
1621440760000|2021-05-19 16:12:40|10041.9|10031.9|10041.9|10031.9|10041.9|10031.9|10041.9|10031.9|1
1621440770000|2021-05-19 16:12:50|10042.1|10032.1|10041.9|10031.9|10042.1|10032.1|10041.9|10031.9|2
1621440780000|2021-05-19 16:13:00|10042|10032|10043.4|10033.4|10043.4|10033.4|10042|10032|10
1621440790000|2021-05-19 16:13:10|10043.6|10033.6|10042.3|10032.3|10043.6|10033.6|10042.1|10032.1|12
1621440800000|2021-05-19 16:13:20|10042.4|10032.4|10042.5|10032.5|10043.1|10033.1|10042.4|10032.4|7
1621440810000|2021-05-19 16:13:30|10042.1|10032.1|10043.6|10033.6|10043.9|10033.9|10041.3|10031.3|11
1621440820000|2021-05-19 16:13:40|10043.9|10033.9|10046.9|10036.9|10046.9|10036.9|10043.9|10033.9|15
1621440830000|2021-05-19 16:13:50|10046.8|10036.8|10046.6|10036.6|10047.1|10037.1|10046|10036|14
1621440840000|2021-05-19 16:14:00|10047|10037|10046.4|10036.4|10047|10037|10046.4|10036.4|10
1621440850000|2021-05-19 16:14:10|10046.6|10036.6|10047.1|10037.1|10047.1|10037.1|10046.6|10036.6|2
1621440860000|2021-05-19 16:14:20|10047.4|10037.4|10049.3|10039.3|10050.1|10040.1|10047.4|10037.4|11
1621440870000|2021-05-19 16:14:30|10049.4|10039.4|10050.3|10040.3|10051.3|10041.3|10049.4|10039.4|12
1621440880000|2021-05-19 16:14:40|10050.1|10040.1|10050.6|10040.6|10051.6|10041.6|10050.1|10040.1|15
1621440890000|2021-05-19 16:14:50|10050.5|10040.5|10053.3|10043.3|10053.3|10043.3|10049.9|10039.9|13
1621440900000|2021-05-19 16:15:00|10052.8|10042.8|10057.4|10047.4|10057.4|10047.4|10052.8|10042.8|15
1621440910000|2021-05-19 16:15:10|10056.8|10046.8|10052.8|10042.8|10056.8|10046.8|10052.8|10042.8|19
1621440920000|2021-05-19 16:15:20|10053|10043|10054.9|10044.9|10055.5|10045.5|10052.5|10042.5|13
1621440930000|2021-05-19 16:15:30|10055.5|10045.5|10055|10045|10056.1|10046.1|10054.8|10044.8|17
1621440940000|2021-05-19 16:15:40|10054.9|10044.9|10057.1|10047.1|10057.4|10047.4|10054.5|10044.5|15
1621440950000|2021-05-19 16:15:50|10056.6|10046.6|10056|10046|10056.6|10046.6|10055.1|10045.1|12
1621440960000|2021-05-19 16:16:00|10056.1|10046.1|10055.3|10045.3|10057.6|10047.6|10055.3|10045.3|10
1621440970000|2021-05-19 16:16:10|10055.1|10045.1|10055.1|10045.1|10055.3|10045.3|10054.9|10044.9|7
1621440980000|2021-05-19 16:16:20|10055.3|10045.3|10055.8|10045.8|10055.9|10045.9|10055.1|10045.1|8
1621440990000|2021-05-19 16:16:30|10056.1|10046.1|10057.5|10047.5|10057.5|10047.5|10056.1|10046.1|6
1621441000000|2021-05-19 16:16:40|10057.9|10047.9|10057.8|10047.8|10058.3|10048.3|10057.6|10047.6|9
1621441010000|2021-05-19 16:16:50|10058.1|10048.1|10057.8|10047.8|10058.1|10048.1|10057.8|10047.8|2
1621441020000|2021-05-19 16:17:00|10057.6|10047.6|10057.5|10047.5|10057.6|10047.6|10057.4|10047.4|3
1621441030000|2021-05-19 16:17:10|10057.4|10047.4|10057.4|10047.4|10057.4|10047.4|10057|10047|3
1621441040000|2021-05-19 16:17:20|10057.1|10047.1|10056|10046|10057.1|10047.1|10055.6|10045.6|5
1621441050000|2021-05-19 16:17:30|10056.1|10046.1|10058.9|10048.9|10058.9|10048.9|10056.1|10046.1|7
1621441060000|2021-05-19 16:17:40|10057.9|10047.9|10058.6|10048.6|10059.3|10049.3|10057.9|10047.9|6
1621441070000|2021-05-19 16:17:50|10059.1|10049.1|10058.5|10048.5|10059.1|10049.1|10057.9|10047.9|16
1621441080000|2021-05-19 16:18:00|10059.1|10049.1|10066.4|10056.4|10066.4|10056.4|10058.1|10048.1|9
1621441090000|2021-05-19 16:18:10|10065.9|10055.9|10063|10053|10066.8|10056.8|10063|10053|18
1621441100000|2021-05-19 16:18:20|10062.9|10052.9|10065|10055|10065|10055|10062.4|10052.4|16
1621441110000|2021-05-19 16:18:30|10065.1|10055.1|10065|10055|10066.4|10056.4|10065|10055|14
1621441120000|2021-05-19 16:18:40|10065.1|10055.1|10064.3|10054.3|10065.3|10055.3|10064.1|10054.1|9
1621441130000|2021-05-19 16:18:50|10064|10054|10063.5|10053.5|10064|10054|10063.4|10053.4|4
1621441140000|2021-05-19 16:19:00|10063.4|10053.4|10062.5|10052.5|10063.4|10053.4|10061.4|10051.4|11
1621441150000|2021-05-19 16:19:10|10062.3|10052.3|10058.9|10048.9|10062.3|10052.3|10058.9|10048.9|11
1621441160000|2021-05-19 16:19:20|10059.1|10049.1|10058.8|10048.8|10059.6|10049.6|10058.6|10048.6|7
1621441170000|2021-05-19 16:19:30|10058.9|10048.9|10058.9|10048.9|10058.9|10048.9|10058.9|10048.9|1
1621441180000|2021-05-19 16:19:40|10058.6|10048.6|10058.3|10048.3|10058.6|10048.6|10056.3|10046.3|13
1621441190000|2021-05-19 16:19:50|10058.6|10048.6|10059.3|10049.3|10060.9|10050.9|10058.6|10048.6|7
1621441200000|2021-05-19 16:20:00|10059.4|10049.4|10064.8|10054.8|10064.8|10054.8|10059.4|10049.4|12
1621441210000|2021-05-19 16:20:10|10064.6|10054.6|10061.4|10051.4|10064.6|10054.6|10061.4|10051.4|11
1621441220000|2021-05-19 16:20:20|10061.3|10051.3|10062.8|10052.8|10062.8|10052.8|10061.1|10051.1|7
1621441230000|2021-05-19 16:20:30|10063|10053|10063.4|10053.4|10063.4|10053.4|10063|10053|3
1621441240000|2021-05-19 16:20:40|10062.1|10052.1|10063.6|10053.6|10064.1|10054.1|10062.1|10052.1|7
1621441250000|2021-05-19 16:20:50|10063.3|10053.3|10063.9|10053.9|10063.9|10053.9|10063.3|10053.3|6
1621441260000|2021-05-19 16:21:00|10063.5|10053.5|10058.9|10048.9|10063.5|10053.5|10057.8|10047.8|17
1621441270000|2021-05-19 16:21:10|10059|10049|10056.5|10046.5|10059|10049|10056.5|10046.5|6
1621441280000|2021-05-19 16:21:20|10056.1|10046.1|10054.8|10044.8|10056.1|10046.1|10054.8|10044.8|6
1621441290000|2021-05-19 16:21:30|10055|10045|10056.8|10046.8|10057.8|10047.8|10055|10045|10
1621441300000|2021-05-19 16:21:40|10057|10047|10061.5|10051.5|10061.5|10051.5|10056.4|10046.4|13
1621441310000|2021-05-19 16:21:50|10060.6|10050.6|10060.6|10050.6|10061.5|10051.5|10060.6|10050.6|6
1621441320000|2021-05-19 16:22:00|10060.8|10050.8|10061.1|10051.1|10062.5|10052.5|10060.8|10050.8|9
1621441330000|2021-05-19 16:22:10|10061.5|10051.5|10061.5|10051.5|10061.9|10051.9|10061|10051|7
1621441340000|2021-05-19 16:22:20|10061.1|10051.1|10060.8|10050.8|10061.5|10051.5|10060.3|10050.3|8
1621441350000|2021-05-19 16:22:30|10060.6|10050.6|10060.6|10050.6|10060.9|10050.9|10060.1|10050.1|12
1621441360000|2021-05-19 16:22:40|10060.3|10050.3|10061|10051|10061|10051|10060.1|10050.1|7
1621441370000|2021-05-19 16:22:50|10061.3|10051.3|10061.5|10051.5|10061.5|10051.5|10061.3|10051.3|2
1621441380000|2021-05-19 16:23:00|10061.6|10051.6|10063.4|10053.4|10063.4|10053.4|10061.6|10051.6|9
1621441390000|2021-05-19 16:23:10|10062.9|10052.9|10066.3|10056.3|10066.4|10056.4|10062.9|10052.9|8
1621441400000|2021-05-19 16:23:20|10065.6|10055.6|10067.8|10057.8|10067.9|10057.9|10065.6|10055.6|13
1621441410000|2021-05-19 16:23:30|10068|10058|10067.9|10057.9|10068|10058|10067.9|10057.9|2
1621441420000|2021-05-19 16:23:40|10068|10058|10072.4|10062.4|10072.4|10062.4|10068|10058|11
1621441430000|2021-05-19 16:23:50|10072.6|10062.6|10073.8|10063.8|10074.3|10064.3|10072.6|10062.6|19
1621441440000|2021-05-19 16:24:00|10073.9|10063.9|10074|10064|10074.6|10064.6|10073|10063|13
1621441450000|2021-05-19 16:24:10|10073.4|10063.4|10073.3|10063.3|10073.6|10063.6|10071.9|10061.9|14
1621441460000|2021-05-19 16:24:20|10073.1|10063.1|10072.9|10062.9|10073.1|10063.1|10072.8|10062.8|5
1621441470000|2021-05-19 16:24:30|10073|10063|10073.6|10063.6|10074|10064|10073|10063|8
1621441480000|2021-05-19 16:24:40|10073.5|10063.5|10073.5|10063.5|10074.5|10064.5|10073.5|10063.5|5
1621441490000|2021-05-19 16:24:50|10073.6|10063.6|10073.5|10063.5|10074.9|10064.9|10073.5|10063.5|11
1621441500000|2021-05-19 16:25:00|10074.1|10064.1|10073.8|10063.8|10074.1|10064.1|10072.3|10062.3|9
1621441510000|2021-05-19 16:25:10|10073.5|10063.5|10073.8|10063.8|10073.8|10063.8|10073.4|10063.4|10
1621441520000|2021-05-19 16:25:20|10073.6|10063.6|10073.6|10063.6|10073.8|10063.8|10073.6|10063.6|3
1621441530000|2021-05-19 16:25:30|10073.8|10063.8|10073.9|10063.9|10074.6|10064.6|10073.5|10063.5|13
1621441540000|2021-05-19 16:25:40|10074.4|10064.4|10072.8|10062.8|10074.4|10064.4|10072.8|10062.8|4
1621441550000|2021-05-19 16:25:50|10072.6|10062.6|10071|10061|10072.6|10062.6|10070.9|10060.9|12
1621441560000|2021-05-19 16:26:00|10070.9|10060.9|10072|10062|10072.1|10062.1|10070.8|10060.8|6
1621441570000|2021-05-19 16:26:10|10071.9|10061.9|10071.5|10061.5|10072|10062|10071.5|10061.5|5
1621441590000|2021-05-19 16:26:30|10072.1|10062.1|10073.9|10063.9|10073.9|10063.9|10071.4|10061.4|11
1621441600000|2021-05-19 16:26:40|10073.8|10063.8|10073.4|10063.4|10074.1|10064.1|10072.8|10062.8|14
1621441610000|2021-05-19 16:26:50|10073.6|10063.6|10069.4|10059.4|10073.6|10063.6|10069.1|10059.1|15
1621441620000|2021-05-19 16:27:00|10069.3|10059.3|10068.4|10058.4|10069.3|10059.3|10068.4|10058.4|5
1621441630000|2021-05-19 16:27:10|10068.9|10058.9|10068.9|10058.9|10068.9|10058.9|10068.5|10058.5|3
1621441640000|2021-05-19 16:27:20|10069.4|10059.4|10069.9|10059.9|10069.9|10059.9|10069.1|10059.1|6
1621441650000|2021-05-19 16:27:30|10069.5|10059.5|10072|10062|10072.3|10062.3|10069.5|10059.5|7
1621441660000|2021-05-19 16:27:40|10071.5|10061.5|10071.4|10061.4|10071.9|10061.9|10071.1|10061.1|5
1621441670000|2021-05-19 16:27:50|10070.9|10060.9|10070.4|10060.4|10070.9|10060.9|10070|10060|3
1621441680000|2021-05-19 16:28:00|10070.8|10060.8|10070.8|10060.8|10071.9|10061.9|10070.8|10060.8|6
1621441690000|2021-05-19 16:28:10|10070.4|10060.4|10072|10062|10072|10062|10070.4|10060.4|7
1621441700000|2021-05-19 16:28:20|10071.9|10061.9|10071.8|10061.8|10071.9|10061.9|10071.8|10061.8|2
1621441710000|2021-05-19 16:28:30|10072|10062|10074.1|10064.1|10074.1|10064.1|10072|10062|4
1621441720000|2021-05-19 16:28:40|10073.9|10063.9|10073.9|10063.9|10074.1|10064.1|10073.8|10063.8|8
1621441730000|2021-05-19 16:28:50|10074.1|10064.1|10075.1|10065.1|10075.4|10065.4|10074.1|10064.1|12
1621441740000|2021-05-19 16:29:00|10075|10065|10078|10068|10078.4|10068.4|10074.5|10064.5|16
1621441750000|2021-05-19 16:29:10|10078.3|10068.3|10078.1|10068.1|10078.8|10068.8|10078.1|10068.1|8
1621441770000|2021-05-19 16:29:30|10079.5|10069.5|10078.9|10068.9|10079.5|10069.5|10078.3|10068.3|8
1621441780000|2021-05-19 16:29:40|10078.4|10068.4|10078.4|10068.4|10078.4|10068.4|10077.9|10067.9|4
1621441790000|2021-05-19 16:29:50|10078.8|10068.8|10078.3|10068.3|10079.3|10069.3|10078.3|10068.3|3
1621441800000|2021-05-19 16:30:00|10078.6|10068.6|10081|10071|10082|10072|10078.6|10068.6|11
1621441810000|2021-05-19 16:30:10|10080.9|10070.9|10083.6|10073.6|10083.6|10073.6|10080.9|10070.9|11
1621441820000|2021-05-19 16:30:20|10083|10073|10082.3|10072.3|10083.6|10073.6|10082.3|10072.3|14
1621441830000|2021-05-19 16:30:30|10082.6|10072.6|10080.1|10070.1|10082.6|10072.6|10080.1|10070.1|5
1621441840000|2021-05-19 16:30:40|10080.5|10070.5|10081.9|10071.9|10081.9|10071.9|10080.5|10070.5|3
1621441850000|2021-05-19 16:30:50|10081.8|10071.8|10082.8|10072.8|10082.8|10072.8|10081|10071|7
1621441860000|2021-05-19 16:31:00|10082.6|10072.6|10082.6|10072.6|10082.6|10072.6|10082.6|10072.6|1
1621441870000|2021-05-19 16:31:10|10082.5|10072.5|10082.8|10072.8|10082.8|10072.8|10082.5|10072.5|2
1621441880000|2021-05-19 16:31:20|10082.4|10072.4|10081.8|10071.8|10082.4|10072.4|10081|10071|10
1621441890000|2021-05-19 16:31:30|10081.5|10071.5|10080.9|10070.9|10081.5|10071.5|10080.8|10070.8|4
1621441900000|2021-05-19 16:31:40|10081|10071|10081|10071|10081|10071|10081|10071|1
1621441910000|2021-05-19 16:31:50|10080.9|10070.9|10078.6|10068.6|10080.9|10070.9|10078.6|10068.6|7
1621441920000|2021-05-19 16:32:00|10078.4|10068.4|10073.6|10063.6|10078.4|10068.4|10073.4|10063.4|12
1621441930000|2021-05-19 16:32:10|10072.9|10062.9|10073.9|10063.9|10073.9|10063.9|10071.1|10061.1|14
1621441940000|2021-05-19 16:32:20|10074.4|10064.4|10074.1|10064.1|10075.6|10065.6|10074.1|10064.1|7
1621441950000|2021-05-19 16:32:30|10074.3|10064.3|10074.6|10064.6|10075.8|10065.8|10074.3|10064.3|13
1621441960000|2021-05-19 16:32:40|10074.3|10064.3|10074.6|10064.6|10075|10065|10074.1|10064.1|12
1621441970000|2021-05-19 16:32:50|10074.4|10064.4|10073.9|10063.9|10074.4|10064.4|10072.9|10062.9|9
1621441980000|2021-05-19 16:33:00|10074|10064|10078.8|10068.8|10079.3|10069.3|10074|10064|18
1621441990000|2021-05-19 16:33:10|10078.9|10068.9|10079|10069|10080|10070|10078.9|10068.9|11
1621442000000|2021-05-19 16:33:20|10079.5|10069.5|10078.9|10068.9|10080.5|10070.5|10078.9|10068.9|7
1621442010000|2021-05-19 16:33:30|10079|10069|10077.6|10067.6|10079.4|10069.4|10077.6|10067.6|12
1621442020000|2021-05-19 16:33:40|10077.4|10067.4|10077.6|10067.6|10078.5|10068.5|10077.3|10067.3|10
1621442030000|2021-05-19 16:33:50|10077.8|10067.8|10078.5|10068.5|10078.6|10068.6|10077.5|10067.5|9
1621442040000|2021-05-19 16:34:00|10077.5|10067.5|10078.4|10068.4|10081.4|10071.4|10077.5|10067.5|12
1621442050000|2021-05-19 16:34:10|10078.1|10068.1|10075.3|10065.3|10078.1|10068.1|10075.3|10065.3|12
1621442060000|2021-05-19 16:34:20|10075.4|10065.4|10075.4|10065.4|10075.4|10065.4|10074.4|10064.4|5
1621442070000|2021-05-19 16:34:30|10076|10066|10077.6|10067.6|10077.6|10067.6|10076|10066|13
1621442080000|2021-05-19 16:34:40|10077.3|10067.3|10075|10065|10077.3|10067.3|10074.6|10064.6|21
1621442090000|2021-05-19 16:34:50|10075.1|10065.1|10076.3|10066.3|10076.6|10066.6|10074.6|10064.6|19
1621442100000|2021-05-19 16:35:00|10076.1|10066.1|10078.3|10068.3|10078.8|10068.8|10076.1|10066.1|7
1621442110000|2021-05-19 16:35:10|10078.5|10068.5|10080|10070|10081|10071|10078.5|10068.5|18
1621442120000|2021-05-19 16:35:20|10079.8|10069.8|10080.4|10070.4|10081.3|10071.3|10079.8|10069.8|11
1621442130000|2021-05-19 16:35:30|10080.9|10070.9|10085.3|10075.3|10086|10076|10080.3|10070.3|21
1621442140000|2021-05-19 16:35:40|10084.6|10074.6|10083.5|10073.5|10085.1|10075.1|10083.5|10073.5|11
1621442150000|2021-05-19 16:35:50|10084|10074|10083.5|10073.5|10084|10074|10082.9|10072.9|10
1621442160000|2021-05-19 16:36:00|10083.4|10073.4|10081.6|10071.6|10083.5|10073.5|10081.5|10071.5|19
1621442170000|2021-05-19 16:36:10|10081.4|10071.4|10079.3|10069.3|10081.8|10071.8|10079.1|10069.1|16
1621442180000|2021-05-19 16:36:20|10078.9|10068.9|10078.6|10068.6|10079.6|10069.6|10078.6|10068.6|17
1621442190000|2021-05-19 16:36:30|10078.4|10068.4|10078.8|10068.8|10079.4|10069.4|10077.9|10067.9|16
1621442200000|2021-05-19 16:36:40|10079.1|10069.1|10080.4|10070.4|10080.5|10070.5|10079.1|10069.1|14
1621442210000|2021-05-19 16:36:50|10080.1|10070.1|10080.9|10070.9|10081.4|10071.4|10080.1|10070.1|9
1621442220000|2021-05-19 16:37:00|10081.4|10071.4|10078.6|10068.6|10081.4|10071.4|10078.6|10068.6|9
1621442230000|2021-05-19 16:37:10|10077.6|10067.6|10078.1|10068.1|10078.3|10068.3|10077.5|10067.5|7
1621442240000|2021-05-19 16:37:20|10078.8|10068.8|10079.1|10069.1|10079.3|10069.3|10078.8|10068.8|4
1621442250000|2021-05-19 16:37:30|10079|10069|10078.8|10068.8|10079.5|10069.5|10078.8|10068.8|7
1621442260000|2021-05-19 16:37:40|10078.5|10068.5|10077.5|10067.5|10078.5|10068.5|10077.5|10067.5|3
1621442270000|2021-05-19 16:37:50|10077.4|10067.4|10076.6|10066.6|10077.4|10067.4|10076.6|10066.6|7
1621442280000|2021-05-19 16:38:00|10076.9|10066.9|10077.5|10067.5|10078|10068|10075.3|10065.3|15
1621442290000|2021-05-19 16:38:10|10077.4|10067.4|10075.1|10065.1|10077.6|10067.6|10074.5|10064.5|17
1621442300000|2021-05-19 16:38:20|10075.4|10065.4|10079|10069|10079|10069|10075.4|10065.4|8
1621442310000|2021-05-19 16:38:30|10078.9|10068.9|10077.9|10067.9|10080|10070|10077.1|10067.1|13
1621442320000|2021-05-19 16:38:40|10077.6|10067.6|10076.9|10066.9|10077.9|10067.9|10076.9|10066.9|9
1621442330000|2021-05-19 16:38:50|10077.4|10067.4|10078.4|10068.4|10079|10069|10077.4|10067.4|6
1621442340000|2021-05-19 16:39:00|10078.9|10068.9|10080|10070|10080|10070|10078.9|10068.9|4
1621442350000|2021-05-19 16:39:10|10079.4|10069.4|10080.5|10070.5|10081.5|10071.5|10079.4|10069.4|13
1621442360000|2021-05-19 16:39:20|10080.4|10070.4|10078.6|10068.6|10080.4|10070.4|10078.1|10068.1|13
1621442370000|2021-05-19 16:39:30|10078.5|10068.5|10077.4|10067.4|10078.5|10068.5|10077.4|10067.4|6
1621442380000|2021-05-19 16:39:40|10076.6|10066.6|10076.8|10066.8|10076.8|10066.8|10075.5|10065.5|9
1621442390000|2021-05-19 16:39:50|10076.1|10066.1|10076.3|10066.3|10076.8|10066.8|10076.1|10066.1|6
1621442400000|2021-05-19 16:40:00|10076.1|10066.1|10073.1|10063.1|10076.1|10066.1|10072.8|10062.8|10
1621442410000|2021-05-19 16:40:10|10073.3|10063.3|10072.1|10062.1|10073.3|10063.3|10072.1|10062.1|5
1621442420000|2021-05-19 16:40:20|10070|10060|10069.1|10059.1|10072.9|10062.9|10069.1|10059.1|12
1621442430000|2021-05-19 16:40:30|10069.6|10059.6|10069.3|10059.3|10071.1|10061.1|10068.3|10058.3|13
1621442440000|2021-05-19 16:40:40|10069.4|10059.4|10071.4|10061.4|10071.5|10061.5|10069.4|10059.4|7
1621442450000|2021-05-19 16:40:50|10071.1|10061.1|10071.1|10061.1|10071.4|10061.4|10069.8|10059.8|17
1621442460000|2021-05-19 16:41:00|10070.4|10060.4|10069.3|10059.3|10071|10061|10068.9|10058.9|19
1621442470000|2021-05-19 16:41:10|10069.4|10059.4|10069.1|10059.1|10070.6|10060.6|10069.1|10059.1|17
1621442480000|2021-05-19 16:41:20|10070.1|10060.1|10069.1|10059.1|10070.1|10060.1|10067.3|10057.3|12
1621442490000|2021-05-19 16:41:30|10068.8|10058.8|10070.6|10060.6|10070.9|10060.9|10068.3|10058.3|20
1621442500000|2021-05-19 16:41:40|10070.4|10060.4|10073|10063|10073|10063|10069.5|10059.5|16
1621442510000|2021-05-19 16:41:50|10073.4|10063.4|10073.4|10063.4|10073.9|10063.9|10072.6|10062.6|7
1621442520000|2021-05-19 16:42:00|10073.8|10063.8|10072.5|10062.5|10073.9|10063.9|10072.3|10062.3|8
1621442530000|2021-05-19 16:42:10|10072|10062|10072.4|10062.4|10073|10063|10071.3|10061.3|11
1621442540000|2021-05-19 16:42:20|10072.5|10062.5|10074|10064|10074|10064|10072.5|10062.5|7
1621442550000|2021-05-19 16:42:30|10073.9|10063.9|10073.5|10063.5|10073.9|10063.9|10073.4|10063.4|7
1621442560000|2021-05-19 16:42:40|10073.6|10063.6|10074.5|10064.5|10074.6|10064.6|10073.6|10063.6|7
1621442570000|2021-05-19 16:42:50|10074.4|10064.4|10074.5|10064.5|10074.5|10064.5|10073.9|10063.9|5
1621442580000|2021-05-19 16:43:00|10075.1|10065.1|10076.6|10066.6|10076.6|10066.6|10074.9|10064.9|7
1621442590000|2021-05-19 16:43:10|10076.8|10066.8|10076.4|10066.4|10078|10068|10076.4|10066.4|12
1621442600000|2021-05-19 16:43:20|10076.5|10066.5|10076.3|10066.3|10077|10067|10076.3|10066.3|5
1621442610000|2021-05-19 16:43:30|10076.5|10066.5|10076.5|10066.5|10076.5|10066.5|10076.5|10066.5|1
1621442620000|2021-05-19 16:43:40|10076.8|10066.8|10077|10067|10077.8|10067.8|10076.5|10066.5|9
1621442630000|2021-05-19 16:43:50|10076.4|10066.4|10077.4|10067.4|10077.4|10067.4|10076.1|10066.1|8
1621442640000|2021-05-19 16:44:00|10077.9|10067.9|10075.5|10065.5|10077.9|10067.9|10075.5|10065.5|6
1621442650000|2021-05-19 16:44:10|10075.4|10065.4|10073.5|10063.5|10075.4|10065.4|10073.3|10063.3|10
1621442660000|2021-05-19 16:44:20|10073.4|10063.4|10073.9|10063.9|10073.9|10063.9|10073.4|10063.4|5
1621442670000|2021-05-19 16:44:30|10073.6|10063.6|10070.9|10060.9|10073.6|10063.6|10070.4|10060.4|10
1621442680000|2021-05-19 16:44:40|10070.4|10060.4|10069.5|10059.5|10070.8|10060.8|10069.5|10059.5|3
1621442690000|2021-05-19 16:44:50|10069.4|10059.4|10068.3|10058.3|10069.4|10059.4|10068.1|10058.1|11
1621442700000|2021-05-19 16:45:00|10067.9|10057.9|10068.9|10058.9|10069.1|10059.1|10066.5|10056.5|18
1621442710000|2021-05-19 16:45:10|10069.1|10059.1|10069.1|10059.1|10069.6|10059.6|10068.3|10058.3|11
1621442720000|2021-05-19 16:45:20|10068.8|10058.8|10067.1|10057.1|10068.8|10058.8|10067.1|10057.1|7
1621442730000|2021-05-19 16:45:30|10067|10057|10064|10054|10067|10057|10064|10054|8
1621442740000|2021-05-19 16:45:40|10064.1|10054.1|10064.1|10054.1|10064.6|10054.6|10063.6|10053.6|9
1621442750000|2021-05-19 16:45:50|10063|10053|10064.1|10054.1|10065.1|10055.1|10063|10053|11
1621442760000|2021-05-19 16:46:00|10063.6|10053.6|10065.1|10055.1|10065.1|10055.1|10063.1|10053.1|9
1621442770000|2021-05-19 16:46:10|10064.4|10054.4|10063.6|10053.6|10064.4|10054.4|10062.9|10052.9|8
1621442780000|2021-05-19 16:46:20|10063.1|10053.1|10063.1|10053.1|10063.3|10053.3|10062.4|10052.4|18
1621442790000|2021-05-19 16:46:30|10063.3|10053.3|10063.5|10053.5|10063.6|10053.6|10062.5|10052.5|8
1621442800000|2021-05-19 16:46:40|10062.4|10052.4|10065.5|10055.5|10065.5|10055.5|10062.4|10052.4|6
1621442810000|2021-05-19 16:46:50|10065.1|10055.1|10065.4|10055.4|10065.9|10055.9|10065.1|10055.1|4
1621442820000|2021-05-19 16:47:00|10065|10055|10066.1|10056.1|10066.1|10056.1|10065|10055|8
1621442830000|2021-05-19 16:47:10|10066|10056|10065|10055|10066|10056|10065|10055|3
1621442840000|2021-05-19 16:47:20|10064.9|10054.9|10063.1|10053.1|10064.9|10054.9|10063.1|10053.1|4
1621442850000|2021-05-19 16:47:30|10063.3|10053.3|10065.1|10055.1|10065.1|10055.1|10063.3|10053.3|8
1621442860000|2021-05-19 16:47:40|10065.3|10055.3|10064.6|10054.6|10065.3|10055.3|10064.5|10054.5|3
1621442870000|2021-05-19 16:47:50|10064.5|10054.5|10062.9|10052.9|10064.5|10054.5|10062.9|10052.9|6
1621442880000|2021-05-19 16:48:00|10063|10053|10064|10054|10064|10054|10063|10053|5
1621442890000|2021-05-19 16:48:10|10063.1|10053.1|10063.4|10053.4|10063.4|10053.4|10063.1|10053.1|2
1621442900000|2021-05-19 16:48:20|10063.8|10053.8|10064|10054|10064.1|10054.1|10063.5|10053.5|10
1621442910000|2021-05-19 16:48:30|10064.1|10054.1|10065.6|10055.6|10066.1|10056.1|10064.1|10054.1|11
1621442920000|2021-05-19 16:48:40|10065.8|10055.8|10066.3|10056.3|10066.8|10056.8|10065.8|10055.8|8
1621442930000|2021-05-19 16:48:50|10066.4|10056.4|10066.8|10056.8|10066.8|10056.8|10066.1|10056.1|12
1621442940000|2021-05-19 16:49:00|10066.1|10056.1|10067.1|10057.1|10067.1|10057.1|10066.1|10056.1|8
1621442950000|2021-05-19 16:49:10|10067.3|10057.3|10067.4|10057.4|10067.8|10057.8|10067.3|10057.3|7
1621442960000|2021-05-19 16:49:20|10067|10057|10065.9|10055.9|10067.3|10057.3|10065.4|10055.4|12
1621442970000|2021-05-19 16:49:30|10066.4|10056.4|10066.6|10056.6|10067.1|10057.1|10066|10056|8
1621442980000|2021-05-19 16:49:40|10066.5|10056.5|10067|10057|10067.5|10057.5|10066.5|10056.5|7
1621442990000|2021-05-19 16:49:50|10067.5|10057.5|10064.4|10054.4|10067.5|10057.5|10063.9|10053.9|14
1621443000000|2021-05-19 16:50:00|10064.3|10054.3|10064.9|10054.9|10064.9|10054.9|10063.8|10053.8|7
1621443010000|2021-05-19 16:50:10|10064.8|10054.8|10066|10056|10066.3|10056.3|10064.3|10054.3|17
1621443020000|2021-05-19 16:50:20|10065.8|10055.8|10066.3|10056.3|10067.3|10057.3|10065.8|10055.8|8
1621443030000|2021-05-19 16:50:30|10067|10057|10066.1|10056.1|10067|10057|10063.9|10053.9|12
1621443040000|2021-05-19 16:50:40|10067.6|10057.6|10068.5|10058.5|10068.9|10058.9|10067.6|10057.6|7
1621443050000|2021-05-19 16:50:50|10068.6|10058.6|10068.6|10058.6|10069.9|10059.9|10068.6|10058.6|10
1621443060000|2021-05-19 16:51:00|10068.9|10058.9|10068.4|10058.4|10068.9|10058.9|10067.9|10057.9|4
1621443070000|2021-05-19 16:51:10|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|1
1621443080000|2021-05-19 16:51:20|10067.8|10057.8|10071.6|10061.6|10072|10062|10067.8|10057.8|12
1621443090000|2021-05-19 16:51:30|10071.4|10061.4|10070.1|10060.1|10071.8|10061.8|10070.1|10060.1|8
1621443100000|2021-05-19 16:51:40|10069.9|10059.9|10071|10061|10071|10061|10069.9|10059.9|3
1621443110000|2021-05-19 16:51:50|10070.8|10060.8|10069.3|10059.3|10070.8|10060.8|10068.6|10058.6|15
1621443120000|2021-05-19 16:52:00|10069.8|10059.8|10071.5|10061.5|10071.5|10061.5|10069.8|10059.8|11
1621443130000|2021-05-19 16:52:10|10071.8|10061.8|10072|10062|10072|10062|10071.5|10061.5|4
1621443140000|2021-05-19 16:52:20|10071.9|10061.9|10072.1|10062.1|10072.1|10062.1|10071.6|10061.6|4
1621443150000|2021-05-19 16:52:30|10072|10062|10071.8|10061.8|10072.3|10062.3|10071.8|10061.8|6
1621443160000|2021-05-19 16:52:40|10072|10062|10072.4|10062.4|10072.4|10062.4|10071.5|10061.5|6
1621443170000|2021-05-19 16:52:50|10072|10062|10072|10062|10072|10062|10072|10062|1
1621443180000|2021-05-19 16:53:00|10072.4|10062.4|10072.4|10062.4|10072.4|10062.4|10072.4|10062.4|1
1621443190000|2021-05-19 16:53:10|10071.9|10061.9|10071.8|10061.8|10071.9|10061.9|10070.9|10060.9|9
1621443200000|2021-05-19 16:53:20|10071.6|10061.6|10071|10061|10071.6|10061.6|10068.9|10058.9|11
1621443210000|2021-05-19 16:53:30|10071.1|10061.1|10071.8|10061.8|10072.3|10062.3|10071.1|10061.1|6
1621443220000|2021-05-19 16:53:40|10071.5|10061.5|10071|10061|10071.5|10061.5|10071|10061|5
1621443230000|2021-05-19 16:53:50|10071.3|10061.3|10071|10061|10072.6|10062.6|10071|10061|7
1621443240000|2021-05-19 16:54:00|10070.9|10060.9|10069|10059|10070.9|10060.9|10069|10059|7
1621443250000|2021-05-19 16:54:10|10068.9|10058.9|10069.1|10059.1|10069.1|10059.1|10067.9|10057.9|15
1621443260000|2021-05-19 16:54:20|10069.4|10059.4|10069.5|10059.5|10070.5|10060.5|10069.4|10059.4|7
1621443270000|2021-05-19 16:54:30|10069.3|10059.3|10069.8|10059.8|10069.9|10059.9|10069.1|10059.1|7
1621443280000|2021-05-19 16:54:40|10070.1|10060.1|10069.5|10059.5|10070.1|10060.1|10069|10059|9
1621443290000|2021-05-19 16:54:50|10069.8|10059.8|10070.8|10060.8|10070.8|10060.8|10069.6|10059.6|6
1621443300000|2021-05-19 16:55:00|10071|10061|10071.3|10061.3|10072.5|10062.5|10070.3|10060.3|13
1621443310000|2021-05-19 16:55:10|10072.3|10062.3|10074.3|10064.3|10075.5|10065.5|10071.1|10061.1|22
1621443320000|2021-05-19 16:55:20|10073.4|10063.4|10077.8|10067.8|10077.8|10067.8|10072.8|10062.8|17
1621443330000|2021-05-19 16:55:30|10077.3|10067.3|10077.6|10067.6|10077.8|10067.8|10075.9|10065.9|17
1621443340000|2021-05-19 16:55:40|10076|10066|10076.3|10066.3|10079.1|10069.1|10076|10066|20
1621443350000|2021-05-19 16:55:50|10076.4|10066.4|10075|10065|10076.4|10066.4|10073.9|10063.9|12
1621443360000|2021-05-19 16:56:00|10075.1|10065.1|10077|10067|10077|10067|10075|10065|9
1621443370000|2021-05-19 16:56:10|10077.3|10067.3|10079.1|10069.1|10079.6|10069.6|10077.3|10067.3|5
1621443380000|2021-05-19 16:56:20|10079.5|10069.5|10079.8|10069.8|10079.8|10069.8|10079.5|10069.5|2
1621443390000|2021-05-19 16:56:30|10081.3|10071.3|10082.1|10072.1|10083.3|10073.3|10080.5|10070.5|14
1621443400000|2021-05-19 16:56:40|10082.5|10072.5|10083|10073|10083.5|10073.5|10082.5|10072.5|5
1621443410000|2021-05-19 16:56:50|10083.5|10073.5|10083.8|10073.8|10083.8|10073.8|10083.3|10073.3|5
1621443420000|2021-05-19 16:57:00|10083.5|10073.5|10083.8|10073.8|10083.8|10073.8|10083.5|10073.5|6
1621443430000|2021-05-19 16:57:10|10083.3|10073.3|10083.9|10073.9|10083.9|10073.9|10083.3|10073.3|3
1621443440000|2021-05-19 16:57:20|10083.5|10073.5|10083|10073|10083.5|10073.5|10083|10073|3
1621443450000|2021-05-19 16:57:30|10083.1|10073.1|10083.9|10073.9|10083.9|10073.9|10083.1|10073.1|3
1621443460000|2021-05-19 16:57:40|10083.6|10073.6|10081.5|10071.5|10083.6|10073.6|10081.5|10071.5|7
1621443470000|2021-05-19 16:57:50|10083|10073|10082.6|10072.6|10083|10073|10082|10072|18
1621443480000|2021-05-19 16:58:00|10083.3|10073.3|10085.8|10075.8|10086.8|10076.8|10082.3|10072.3|15
1621443490000|2021-05-19 16:58:10|10085|10075|10084.3|10074.3|10085|10075|10083.9|10073.9|5
1621443500000|2021-05-19 16:58:20|10084.5|10074.5|10084.9|10074.9|10085.3|10075.3|10084.5|10074.5|4
1621443510000|2021-05-19 16:58:30|10084.3|10074.3|10085.5|10075.5|10085.6|10075.6|10082.9|10072.9|14
1621443520000|2021-05-19 16:58:40|10085|10075|10084.8|10074.8|10085.3|10075.3|10084.8|10074.8|5
1621443530000|2021-05-19 16:58:50|10085.3|10075.3|10084.6|10074.6|10085.3|10075.3|10084.6|10074.6|6
1621443540000|2021-05-19 16:59:00|10084.1|10074.1|10079.3|10069.3|10084.1|10074.1|10079.3|10069.3|16
1621443550000|2021-05-19 16:59:10|10079|10069|10077.8|10067.8|10079|10069|10076.3|10066.3|23
1621443560000|2021-05-19 16:59:20|10078|10068|10078.5|10068.5|10079.5|10069.5|10077.9|10067.9|15
1621468920000|2021-05-20 00:02:00|10051.5|10041.5|10051.5|10041.5|10051.5|10041.5|10051.5|10041.5|1
1621469010000|2021-05-20 00:03:30|10060.4|10050.4|10060.4|10050.4|10060.4|10050.4|10060.4|10050.4|1
1621469020000|2021-05-20 00:03:40|10060.1|10050.1|10061.1|10051.1|10061.1|10051.1|10058.9|10048.9|7
1621469040000|2021-05-20 00:04:00|10060.9|10050.9|10056.6|10046.6|10060.9|10050.9|10056.6|10046.6|10
1621469050000|2021-05-20 00:04:10|10056.1|10046.1|10056.4|10046.4|10056.5|10046.5|10056.1|10046.1|4
1621469060000|2021-05-20 00:04:20|10056|10046|10056.5|10046.5|10056.5|10046.5|10056|10046|3
1621469070000|2021-05-20 00:04:30|10056.3|10046.3|10055.3|10045.3|10056.3|10046.3|10055.3|10045.3|7
1621469080000|2021-05-20 00:04:40|10054.4|10044.4|10053.9|10043.9|10054.4|10044.4|10053.9|10043.9|2
1621469090000|2021-05-20 00:04:50|10053.6|10043.6|10053.3|10043.3|10053.9|10043.9|10053.3|10043.3|4
1621469100000|2021-05-20 00:05:00|10053.6|10043.6|10056.4|10046.4|10056.4|10046.4|10053.6|10043.6|8
1621469110000|2021-05-20 00:05:10|10058.8|10048.8|10057.4|10047.4|10058.9|10048.9|10057.4|10047.4|5
1621469120000|2021-05-20 00:05:20|10057.1|10047.1|10057.4|10047.4|10057.4|10047.4|10056.9|10046.9|5
1621469140000|2021-05-20 00:05:40|10057.3|10047.3|10057.4|10047.4|10057.4|10047.4|10055.6|10045.6|5
1621469150000|2021-05-20 00:05:50|10057.1|10047.1|10059.1|10049.1|10059.1|10049.1|10057|10047|6
1621469160000|2021-05-20 00:06:00|10058.9|10048.9|10059.9|10049.9|10062.4|10052.4|10058.9|10048.9|13
1621469170000|2021-05-20 00:06:10|10059.8|10049.8|10059.6|10049.6|10059.8|10049.8|10059.6|10049.6|2
1621469180000|2021-05-20 00:06:20|10059.9|10049.9|10060|10050|10060.1|10050.1|10059.9|10049.9|4
1621469190000|2021-05-20 00:06:30|10059.6|10049.6|10062.3|10052.3|10062.3|10052.3|10059.6|10049.6|6
1621469200000|2021-05-20 00:06:40|10062.4|10052.4|10063.4|10053.4|10063.4|10053.4|10062.4|10052.4|4
1621469210000|2021-05-20 00:06:50|10064.4|10054.4|10064.5|10054.5|10064.5|10054.5|10064.4|10054.4|2
1621469220000|2021-05-20 00:07:00|10065|10055|10064.1|10054.1|10065.4|10055.4|10064.1|10054.1|5
1621469230000|2021-05-20 00:07:10|10064.4|10054.4|10064.9|10054.9|10064.9|10054.9|10064.4|10054.4|2
1621469240000|2021-05-20 00:07:20|10065.1|10055.1|10065.8|10055.8|10066.4|10056.4|10065.1|10055.1|8
1621469250000|2021-05-20 00:07:30|10066.1|10056.1|10065.6|10055.6|10066.3|10056.3|10065.5|10055.5|6
1621469260000|2021-05-20 00:07:40|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|1
1621469270000|2021-05-20 00:07:50|10066.1|10056.1|10068.3|10058.3|10068.6|10058.6|10066.1|10056.1|4
1621469280000|2021-05-20 00:08:00|10068.4|10058.4|10068|10058|10070.4|10060.4|10067.9|10057.9|15
1621469290000|2021-05-20 00:08:10|10067.9|10057.9|10071.6|10061.6|10072.3|10062.3|10067.9|10057.9|8
1621469300000|2021-05-20 00:08:20|10071.8|10061.8|10071.9|10061.9|10072|10062|10071.8|10061.8|3
1621469310000|2021-05-20 00:08:30|10072.1|10062.1|10073.1|10063.1|10073.6|10063.6|10072.1|10062.1|8
1621469320000|2021-05-20 00:08:40|10073.4|10063.4|10071.6|10061.6|10073.4|10063.4|10071.6|10061.6|4
1621469330000|2021-05-20 00:08:50|10071.4|10061.4|10070.9|10060.9|10071.4|10061.4|10070.9|10060.9|2
1621469340000|2021-05-20 00:09:00|10070.6|10060.6|10070.9|10060.9|10071.4|10061.4|10070.1|10060.1|6
1621469350000|2021-05-20 00:09:10|10070.6|10060.6|10069.9|10059.9|10070.6|10060.6|10069.6|10059.6|4
1621469370000|2021-05-20 00:09:30|10069.6|10059.6|10068.6|10058.6|10069.6|10059.6|10068.4|10058.4|7
1621469380000|2021-05-20 00:09:40|10068.1|10058.1|10067.9|10057.9|10068.1|10058.1|10067.9|10057.9|2
1621469390000|2021-05-20 00:09:50|10068.3|10058.3|10070|10060|10070|10060|10067.9|10057.9|6
1621469400000|2021-05-20 00:10:00|10070.1|10060.1|10070.1|10060.1|10070.9|10060.9|10070.1|10060.1|7
1621469410000|2021-05-20 00:10:10|10069.9|10059.9|10070.8|10060.8|10070.8|10060.8|10069.6|10059.6|5
1621469420000|2021-05-20 00:10:20|10070.6|10060.6|10069.9|10059.9|10070.8|10060.8|10069.6|10059.6|8
1621469440000|2021-05-20 00:10:40|10069|10059|10069.6|10059.6|10069.6|10059.6|10069|10059|2
1621469450000|2021-05-20 00:10:50|10070.5|10060.5|10071.3|10061.3|10071.6|10061.6|10070.5|10060.5|8
1621469460000|2021-05-20 00:11:00|10071.6|10061.6|10072.6|10062.6|10073|10063|10071.6|10061.6|4
1621469470000|2021-05-20 00:11:10|10072.4|10062.4|10069.9|10059.9|10072.4|10062.4|10069.9|10059.9|2
1621469480000|2021-05-20 00:11:20|10070.5|10060.5|10070.9|10060.9|10071.5|10061.5|10070.5|10060.5|4
1621469490000|2021-05-20 00:11:30|10070.6|10060.6|10068.9|10058.9|10070.6|10060.6|10068.9|10058.9|5
1621469500000|2021-05-20 00:11:40|10068.8|10058.8|10069|10059|10069.1|10059.1|10068.6|10058.6|7
1621469510000|2021-05-20 00:11:50|10068.6|10058.6|10070.3|10060.3|10070.3|10060.3|10068.6|10058.6|7
1621469520000|2021-05-20 00:12:00|10069.3|10059.3|10069.6|10059.6|10069.6|10059.6|10069.3|10059.3|3
1621469530000|2021-05-20 00:12:10|10070.1|10060.1|10071.1|10061.1|10071.1|10061.1|10070.1|10060.1|2
1621469540000|2021-05-20 00:12:20|10070.6|10060.6|10069.4|10059.4|10070.6|10060.6|10069.4|10059.4|4
1621469550000|2021-05-20 00:12:30|10069.6|10059.6|10068.1|10058.1|10069.6|10059.6|10067.6|10057.6|8
1621469560000|2021-05-20 00:12:40|10069|10059|10068.9|10058.9|10069|10059|10068.8|10058.8|3
1621469570000|2021-05-20 00:12:50|10069.4|10059.4|10069.4|10059.4|10069.6|10059.6|10069.4|10059.4|3
1621469580000|2021-05-20 00:13:00|10069.1|10059.1|10068.1|10058.1|10069.4|10059.4|10068.1|10058.1|5
1621469590000|2021-05-20 00:13:10|10068|10058|10068.1|10058.1|10068.9|10058.9|10067.9|10057.9|4
1621469600000|2021-05-20 00:13:20|10068.5|10058.5|10068.5|10058.5|10068.5|10058.5|10068.5|10058.5|1
1621469610000|2021-05-20 00:13:30|10068.4|10058.4|10068.1|10058.1|10068.4|10058.4|10068|10058|5
1621469620000|2021-05-20 00:13:40|10068.9|10058.9|10069.4|10059.4|10069.6|10059.6|10068.9|10058.9|4
1621469630000|2021-05-20 00:13:50|10069.5|10059.5|10069.4|10059.4|10069.6|10059.6|10069.1|10059.1|6
1621469640000|2021-05-20 00:14:00|10069.1|10059.1|10068.4|10058.4|10069.1|10059.1|10068.1|10058.1|3
1621469650000|2021-05-20 00:14:10|10068.1|10058.1|10068.1|10058.1|10068.1|10058.1|10067.9|10057.9|3
1621469660000|2021-05-20 00:14:20|10067.9|10057.9|10070.6|10060.6|10070.9|10060.9|10067.9|10057.9|4
1621469670000|2021-05-20 00:14:30|10071|10061|10074.5|10064.5|10074.5|10064.5|10071|10061|7
1621469680000|2021-05-20 00:14:40|10074.6|10064.6|10077.8|10067.8|10077.8|10067.8|10074.6|10064.6|7
1621469690000|2021-05-20 00:14:50|10078.3|10068.3|10077.8|10067.8|10078.3|10068.3|10077.8|10067.8|2
1621469700000|2021-05-20 00:15:00|10078|10068|10078.8|10068.8|10079|10069|10077.8|10067.8|8
1621469710000|2021-05-20 00:15:10|10078.9|10068.9|10080.6|10070.6|10080.6|10070.6|10078.6|10068.6|13
1621469720000|2021-05-20 00:15:20|10080.8|10070.8|10081.6|10071.6|10083.6|10073.6|10080.8|10070.8|10
1621469730000|2021-05-20 00:15:30|10081.4|10071.4|10080.9|10070.9|10081.5|10071.5|10080.9|10070.9|7
1621469740000|2021-05-20 00:15:40|10080.8|10070.8|10079.4|10069.4|10080.8|10070.8|10078.1|10068.1|7
1621469750000|2021-05-20 00:15:50|10079.6|10069.6|10078.9|10068.9|10079.6|10069.6|10078.8|10068.8|5
1621469760000|2021-05-20 00:16:00|10079.4|10069.4|10079.9|10069.9|10080.9|10070.9|10078.6|10068.6|15
1621469770000|2021-05-20 00:16:10|10080.4|10070.4|10080.4|10070.4|10080.4|10070.4|10080.4|10070.4|1
1621469780000|2021-05-20 00:16:20|10080.1|10070.1|10079.9|10069.9|10080.1|10070.1|10079.9|10069.9|2
1621469790000|2021-05-20 00:16:30|10079.5|10069.5|10079.6|10069.6|10079.6|10069.6|10078.8|10068.8|8
1621469800000|2021-05-20 00:16:40|10079.9|10069.9|10078.4|10068.4|10079.9|10069.9|10078|10068|8
1621469810000|2021-05-20 00:16:50|10078.9|10068.9|10079.9|10069.9|10079.9|10069.9|10078.9|10068.9|2
1621469820000|2021-05-20 00:17:00|10080.4|10070.4|10080.5|10070.5|10080.6|10070.6|10080.4|10070.4|3
1621469830000|2021-05-20 00:17:10|10080.1|10070.1|10080.1|10070.1|10080.1|10070.1|10080.1|10070.1|1
1621469850000|2021-05-20 00:17:30|10080.6|10070.6|10080.6|10070.6|10080.6|10070.6|10080.6|10070.6|1
1621469860000|2021-05-20 00:17:40|10080.5|10070.5|10080.1|10070.1|10080.5|10070.5|10080.1|10070.1|2
1621469870000|2021-05-20 00:17:50|10079.9|10069.9|10080|10070|10080|10070|10079.3|10069.3|6
1621469880000|2021-05-20 00:18:00|10079.8|10069.8|10080.1|10070.1|10080.9|10070.9|10079.6|10069.6|8
1621469890000|2021-05-20 00:18:10|10080.4|10070.4|10079|10069|10080.4|10070.4|10079|10069|5
1621469900000|2021-05-20 00:18:20|10079.4|10069.4|10078.6|10068.6|10079.8|10069.8|10078.6|10068.6|5
1621469910000|2021-05-20 00:18:30|10078.3|10068.3|10078.3|10068.3|10078.3|10068.3|10078.3|10068.3|1
1621469930000|2021-05-20 00:18:50|10078.1|10068.1|10077.9|10067.9|10078.4|10068.4|10077.9|10067.9|3
1621469940000|2021-05-20 00:19:00|10078.4|10068.4|10083.6|10073.6|10083.8|10073.8|10078.4|10068.4|10
1621469950000|2021-05-20 00:19:10|10083.9|10073.9|10085.9|10075.9|10086.6|10076.6|10083.9|10073.9|9
1621469960000|2021-05-20 00:19:20|10085|10075|10084.9|10074.9|10085.1|10075.1|10084.6|10074.6|6
1621469970000|2021-05-20 00:19:30|10085.1|10075.1|10084.1|10074.1|10085.5|10075.5|10083.9|10073.9|7
1621469980000|2021-05-20 00:19:40|10084.9|10074.9|10084.5|10074.5|10084.9|10074.9|10084.5|10074.5|2
1621469990000|2021-05-20 00:19:50|10084.3|10074.3|10084.1|10074.1|10084.3|10074.3|10084.1|10074.1|2
1621470000000|2021-05-20 00:20:00|10084.3|10074.3|10084.1|10074.1|10084.5|10074.5|10084.1|10074.1|6
1621470010000|2021-05-20 00:20:10|10084.3|10074.3|10085.9|10075.9|10085.9|10075.9|10084.1|10074.1|6
1621470020000|2021-05-20 00:20:20|10086.1|10076.1|10086.3|10076.3|10086.3|10076.3|10086.1|10076.1|2
1621470030000|2021-05-20 00:20:30|10085.9|10075.9|10086.4|10076.4|10086.4|10076.4|10085.8|10075.8|5
1621470040000|2021-05-20 00:20:40|10085.8|10075.8|10086.4|10076.4|10087.3|10077.3|10085.8|10075.8|9
1621470050000|2021-05-20 00:20:50|10085.8|10075.8|10085.6|10075.6|10087.1|10077.1|10085.6|10075.6|4
1621470060000|2021-05-20 00:21:00|10086.3|10076.3|10086.3|10076.3|10086.3|10076.3|10086.3|10076.3|1
1621470070000|2021-05-20 00:21:10|10085.6|10075.6|10085.6|10075.6|10085.6|10075.6|10085.6|10075.6|1
1621470090000|2021-05-20 00:21:30|10085.4|10075.4|10085.4|10075.4|10085.4|10075.4|10085.4|10075.4|1
1621470100000|2021-05-20 00:21:40|10083.6|10073.6|10084.4|10074.4|10084.4|10074.4|10083.6|10073.6|7
1621470110000|2021-05-20 00:21:50|10084.1|10074.1|10084.9|10074.9|10086.5|10076.5|10084.1|10074.1|10
1621470120000|2021-05-20 00:22:00|10084.1|10074.1|10082.5|10072.5|10084.1|10074.1|10082.5|10072.5|5
1621470130000|2021-05-20 00:22:10|10082.9|10072.9|10082.9|10072.9|10082.9|10072.9|10082.9|10072.9|1
1621470140000|2021-05-20 00:22:20|10086|10076|10083.4|10073.4|10086|10076|10083.4|10073.4|5
1621470150000|2021-05-20 00:22:30|10082.9|10072.9|10082.4|10072.4|10082.9|10072.9|10082.4|10072.4|3
1621470160000|2021-05-20 00:22:40|10081.8|10071.8|10081.6|10071.6|10081.8|10071.8|10081.6|10071.6|2
1621470170000|2021-05-20 00:22:50|10081.5|10071.5|10081.5|10071.5|10082|10072|10080.8|10070.8|10
1621470180000|2021-05-20 00:23:00|10081.4|10071.4|10081.3|10071.3|10082.1|10072.1|10080.8|10070.8|6
1621470210000|2021-05-20 00:23:30|10081.1|10071.1|10080.6|10070.6|10081.1|10071.1|10080.6|10070.6|2
1621470220000|2021-05-20 00:23:40|10080.8|10070.8|10081.6|10071.6|10081.6|10071.6|10080.8|10070.8|2
1621470230000|2021-05-20 00:23:50|10081.5|10071.5|10082.1|10072.1|10082.1|10072.1|10081.3|10071.3|4
1621470240000|2021-05-20 00:24:00|10083.4|10073.4|10081.4|10071.4|10083.4|10073.4|10081.4|10071.4|5
1621470250000|2021-05-20 00:24:10|10081.9|10071.9|10081.4|10071.4|10081.9|10071.9|10081.3|10071.3|3
1621470260000|2021-05-20 00:24:20|10081.3|10071.3|10080.8|10070.8|10082.1|10072.1|10080.8|10070.8|6
1621470270000|2021-05-20 00:24:30|10081.3|10071.3|10081.3|10071.3|10081.6|10071.6|10080.6|10070.6|9
1621470280000|2021-05-20 00:24:40|10080.8|10070.8|10080|10070|10081.4|10071.4|10080|10070|8
1621470290000|2021-05-20 00:24:50|10079.9|10069.9|10079.4|10069.4|10079.9|10069.9|10079.4|10069.4|2
1621470300000|2021-05-20 00:25:00|10079.5|10069.5|10079.5|10069.5|10079.5|10069.5|10079.5|10069.5|1
1621470310000|2021-05-20 00:25:10|10080.1|10070.1|10080.6|10070.6|10080.6|10070.6|10080.1|10070.1|3
1621470320000|2021-05-20 00:25:20|10080.4|10070.4|10080.9|10070.9|10080.9|10070.9|10080.4|10070.4|5
1621470330000|2021-05-20 00:25:30|10080.4|10070.4|10079.3|10069.3|10080.4|10070.4|10079.3|10069.3|6
1621470340000|2021-05-20 00:25:40|10079.1|10069.1|10078.9|10068.9|10079.1|10069.1|10078.6|10068.6|3
1621470350000|2021-05-20 00:25:50|10078.1|10068.1|10078.1|10068.1|10078.4|10068.4|10078.1|10068.1|3
1621470370000|2021-05-20 00:26:10|10077.9|10067.9|10077.9|10067.9|10077.9|10067.9|10077.9|10067.9|1
1621470380000|2021-05-20 00:26:20|10078.1|10068.1|10079.6|10069.6|10079.9|10069.9|10078.1|10068.1|8
1621470390000|2021-05-20 00:26:30|10079.4|10069.4|10079.6|10069.6|10079.6|10069.6|10079.3|10069.3|3
1621470420000|2021-05-20 00:27:00|10079.4|10069.4|10079.4|10069.4|10079.4|10069.4|10079.4|10069.4|1
1621470440000|2021-05-20 00:27:20|10079.1|10069.1|10079.5|10069.5|10079.6|10069.6|10079.1|10069.1|4
1621470450000|2021-05-20 00:27:30|10079.4|10069.4|10083.4|10073.4|10083.4|10073.4|10079.4|10069.4|5
1621470460000|2021-05-20 00:27:40|10083.5|10073.5|10084.5|10074.5|10085.5|10075.5|10083.5|10073.5|5
1621470470000|2021-05-20 00:27:50|10084.4|10074.4|10082.6|10072.6|10084.4|10074.4|10082.6|10072.6|5
1621470480000|2021-05-20 00:28:00|10082.9|10072.9|10082.9|10072.9|10083.4|10073.4|10082.4|10072.4|10
1621470490000|2021-05-20 00:28:10|10083.1|10073.1|10083.1|10073.1|10083.5|10073.5|10082.5|10072.5|9
1621470500000|2021-05-20 00:28:20|10083.3|10073.3|10083.1|10073.1|10083.3|10073.3|10083.1|10073.1|2
1621470510000|2021-05-20 00:28:30|10083.3|10073.3|10084.1|10074.1|10084.1|10074.1|10083.3|10073.3|3
1621470520000|2021-05-20 00:28:40|10084|10074|10083.9|10073.9|10084|10074|10083.9|10073.9|2
1621470530000|2021-05-20 00:28:50|10084.3|10074.3|10083|10073|10084.5|10074.5|10083|10073|5
1621470550000|2021-05-20 00:29:10|10083.5|10073.5|10085.6|10075.6|10085.6|10075.6|10083.5|10073.5|8
1621470560000|2021-05-20 00:29:20|10086.1|10076.1|10086.9|10076.9|10087.5|10077.5|10086.1|10076.1|13
1621470570000|2021-05-20 00:29:30|10086.4|10076.4|10087.1|10077.1|10087.5|10077.5|10086.1|10076.1|8
1621470580000|2021-05-20 00:29:40|10087|10077|10086.1|10076.1|10087.1|10077.1|10086.1|10076.1|7
1621470590000|2021-05-20 00:29:50|10085.9|10075.9|10085.9|10075.9|10086.4|10076.4|10085.6|10075.6|6
1621470600000|2021-05-20 00:30:00|10085.6|10075.6|10087.5|10077.5|10087.9|10077.9|10085.6|10075.6|8
1621470610000|2021-05-20 00:30:10|10087.9|10077.9|10088.4|10078.4|10089.1|10079.1|10087.4|10077.4|9
1621470620000|2021-05-20 00:30:20|10088.9|10078.9|10089.5|10079.5|10089.5|10079.5|10088.9|10078.9|2
1621470630000|2021-05-20 00:30:30|10089|10079|10089.1|10079.1|10089.4|10079.4|10088.4|10078.4|10
1621470640000|2021-05-20 00:30:40|10088.6|10078.6|10089|10079|10089.4|10079.4|10088.6|10078.6|7
1621470650000|2021-05-20 00:30:50|10088.6|10078.6|10089.4|10079.4|10089.4|10079.4|10087.9|10077.9|8
1621470660000|2021-05-20 00:31:00|10089.1|10079.1|10086.9|10076.9|10089.1|10079.1|10086.9|10076.9|7
1621470670000|2021-05-20 00:31:10|10086.6|10076.6|10087.6|10077.6|10087.6|10077.6|10086.4|10076.4|7
1621470680000|2021-05-20 00:31:20|10088|10078|10085.6|10075.6|10088.1|10078.1|10085.6|10075.6|12
1621470690000|2021-05-20 00:31:30|10085.9|10075.9|10085.9|10075.9|10085.9|10075.9|10085.4|10075.4|7
1621470700000|2021-05-20 00:31:40|10085.6|10075.6|10085.4|10075.4|10085.6|10075.6|10085.4|10075.4|2
1621470710000|2021-05-20 00:31:50|10085.6|10075.6|10085.5|10075.5|10085.6|10075.6|10085.5|10075.5|2
1621470720000|2021-05-20 00:32:00|10085.4|10075.4|10084.6|10074.6|10085.4|10075.4|10084.4|10074.4|3
1621470730000|2021-05-20 00:32:10|10084.4|10074.4|10085.3|10075.3|10085.5|10075.5|10084.4|10074.4|3
1621470740000|2021-05-20 00:32:20|10085.4|10075.4|10085.3|10075.3|10085.6|10075.6|10085.3|10075.3|3
1621470760000|2021-05-20 00:32:40|10085.6|10075.6|10085.8|10075.8|10085.8|10075.8|10085.3|10075.3|8
1621470770000|2021-05-20 00:32:50|10085.6|10075.6|10087.4|10077.4|10087.9|10077.9|10085.4|10075.4|12
1621470780000|2021-05-20 00:33:00|10087.5|10077.5|10088.9|10078.9|10089.1|10079.1|10087.5|10077.5|7
1621470790000|2021-05-20 00:33:10|10089.6|10079.6|10089.6|10079.6|10090.1|10080.1|10089.6|10079.6|5
1621470800000|2021-05-20 00:33:20|10089.4|10079.4|10089.4|10079.4|10089.9|10079.9|10089.4|10079.4|5
1621470820000|2021-05-20 00:33:40|10088.9|10078.9|10087.6|10077.6|10088.9|10078.9|10087.4|10077.4|12
1621470830000|2021-05-20 00:33:50|10087.4|10077.4|10086.6|10076.6|10087.6|10077.6|10085.6|10075.6|10
1621470840000|2021-05-20 00:34:00|10086.4|10076.4|10085.9|10075.9|10086.4|10076.4|10085.9|10075.9|2
1621470850000|2021-05-20 00:34:10|10085.6|10075.6|10086.1|10076.1|10086.3|10076.3|10085.4|10075.4|7
1621470860000|2021-05-20 00:34:20|10085.3|10075.3|10085.5|10075.5|10086.1|10076.1|10085.3|10075.3|6
1621470870000|2021-05-20 00:34:30|10085.1|10075.1|10084.9|10074.9|10085.1|10075.1|10084.9|10074.9|2
1621470880000|2021-05-20 00:34:40|10082.1|10072.1|10083.8|10073.8|10083.8|10073.8|10078.1|10068.1|15
1621470890000|2021-05-20 00:34:50|10085.1|10075.1|10087.6|10077.6|10087.9|10077.9|10085.1|10075.1|8
1621470910000|2021-05-20 00:35:10|10087.4|10077.4|10087.6|10077.6|10087.6|10077.6|10086.9|10076.9|3
1621470920000|2021-05-20 00:35:20|10087.4|10077.4|10087.4|10077.4|10087.4|10077.4|10087.4|10077.4|1
1621470930000|2021-05-20 00:35:30|10087.6|10077.6|10087.6|10077.6|10087.6|10077.6|10087.6|10077.6|1
1621470940000|2021-05-20 00:35:40|10088.8|10078.8|10088.8|10078.8|10088.8|10078.8|10088.8|10078.8|1
1621470950000|2021-05-20 00:35:50|10088.9|10078.9|10087.6|10077.6|10088.9|10078.9|10087.6|10077.6|4
1621470960000|2021-05-20 00:36:00|10088.1|10078.1|10087.9|10077.9|10089|10079|10087.9|10077.9|4
1621470970000|2021-05-20 00:36:10|10088.4|10078.4|10088.6|10078.6|10088.9|10078.9|10088.4|10078.4|3
1621470980000|2021-05-20 00:36:20|10088.4|10078.4|10087.6|10077.6|10088.4|10078.4|10087.6|10077.6|4
1621471000000|2021-05-20 00:36:40|10087.9|10077.9|10088.6|10078.6|10088.6|10078.6|10087.6|10077.6|3
1621471020000|2021-05-20 00:37:00|10088.4|10078.4|10087.9|10077.9|10088.6|10078.6|10087.9|10077.9|4
1621471030000|2021-05-20 00:37:10|10087.6|10077.6|10087.6|10077.6|10087.6|10077.6|10087.6|10077.6|1
1621471040000|2021-05-20 00:37:20|10087.3|10077.3|10087.5|10077.5|10087.5|10077.5|10087.3|10077.3|2
1621471060000|2021-05-20 00:37:40|10087.1|10077.1|10087|10077|10087.5|10077.5|10087|10077|3
1621471070000|2021-05-20 00:37:50|10087.6|10077.6|10087.6|10077.6|10087.6|10077.6|10087.6|10077.6|1
1621471080000|2021-05-20 00:38:00|10087.1|10077.1|10087.5|10077.5|10087.6|10077.6|10087.1|10077.1|3
1621471090000|2021-05-20 00:38:10|10088.4|10078.4|10087.6|10077.6|10088.4|10078.4|10087.1|10077.1|4
1621471100000|2021-05-20 00:38:20|10087.1|10077.1|10087.1|10077.1|10087.1|10077.1|10087.1|10077.1|1
1621471110000|2021-05-20 00:38:30|10088.5|10078.5|10088.5|10078.5|10088.9|10078.9|10088.4|10078.4|5
1621471120000|2021-05-20 00:38:40|10088.3|10078.3|10087.6|10077.6|10088.3|10078.3|10087.6|10077.6|4
1621471130000|2021-05-20 00:38:50|10087.9|10077.9|10088.9|10078.9|10088.9|10078.9|10087.6|10077.6|9
1621471140000|2021-05-20 00:39:00|10088.5|10078.5|10088.5|10078.5|10088.5|10078.5|10088.5|10078.5|1
1621471150000|2021-05-20 00:39:10|10087.5|10077.5|10087.1|10077.1|10087.5|10077.5|10087.1|10077.1|2
1621471170000|2021-05-20 00:39:30|10088.3|10078.3|10087.6|10077.6|10088.3|10078.3|10087.6|10077.6|6
1621471180000|2021-05-20 00:39:40|10087.4|10077.4|10087.1|10077.1|10087.4|10077.4|10087.1|10077.1|2
1621471200000|2021-05-20 00:40:00|10086.9|10076.9|10085.9|10075.9|10087.1|10077.1|10085.9|10075.9|6
1621471210000|2021-05-20 00:40:10|10086.1|10076.1|10086.6|10076.6|10086.9|10076.9|10086.1|10076.1|5
1621471220000|2021-05-20 00:40:20|10086.1|10076.1|10086.9|10076.9|10086.9|10076.9|10086.1|10076.1|3
1621471230000|2021-05-20 00:40:30|10086.4|10076.4|10087.1|10077.1|10087.1|10077.1|10086.4|10076.4|3
1621471240000|2021-05-20 00:40:40|10088.1|10078.1|10087.9|10077.9|10088.1|10078.1|10087.9|10077.9|2
1621471250000|2021-05-20 00:40:50|10088.4|10078.4|10088.4|10078.4|10088.4|10078.4|10088.4|10078.4|1
1621471260000|2021-05-20 00:41:00|10089.1|10079.1|10089.4|10079.4|10089.9|10079.9|10089.1|10079.1|4
1621471280000|2021-05-20 00:41:20|10090.4|10080.4|10090.1|10080.1|10090.4|10080.4|10090.1|10080.1|2
1621471290000|2021-05-20 00:41:30|10089.9|10079.9|10089.9|10079.9|10089.9|10079.9|10089.9|10079.9|1
1621471320000|2021-05-20 00:42:00|10089.4|10079.4|10089.4|10079.4|10089.9|10079.9|10089.4|10079.4|3
1621471330000|2021-05-20 00:42:10|10089.9|10079.9|10087.4|10077.4|10089.9|10079.9|10087.4|10077.4|7
1621471340000|2021-05-20 00:42:20|10088.1|10078.1|10088.9|10078.9|10089.1|10079.1|10087.8|10077.8|9
1621471350000|2021-05-20 00:42:30|10089.1|10079.1|10089.1|10079.1|10089.1|10079.1|10089.1|10079.1|1
1621471360000|2021-05-20 00:42:40|10089.3|10079.3|10089.1|10079.1|10089.3|10079.3|10089.1|10079.1|2
1621471380000|2021-05-20 00:43:00|10089.5|10079.5|10089.1|10079.1|10089.5|10079.5|10089.1|10079.1|2
1621471390000|2021-05-20 00:43:10|10088.8|10078.8|10089.1|10079.1|10089.1|10079.1|10088.8|10078.8|2
1621471410000|2021-05-20 00:43:30|10088.8|10078.8|10088.4|10078.4|10088.8|10078.8|10088.4|10078.4|3
1621471420000|2021-05-20 00:43:40|10088.6|10078.6|10089.8|10079.8|10089.8|10079.8|10088.6|10078.6|3
1621471430000|2021-05-20 00:43:50|10089.4|10079.4|10089.9|10079.9|10089.9|10079.9|10089.4|10079.4|2
1621471440000|2021-05-20 00:44:00|10090.1|10080.1|10089.9|10079.9|10090.1|10080.1|10089.9|10079.9|2
1621471450000|2021-05-20 00:44:10|10089.5|10079.5|10088|10078|10089.5|10079.5|10088|10078|2
1621471460000|2021-05-20 00:44:20|10088.3|10078.3|10088.3|10078.3|10088.3|10078.3|10088.3|10078.3|1
1621471470000|2021-05-20 00:44:30|10088.6|10078.6|10089.4|10079.4|10089.4|10079.4|10088.6|10078.6|4
1621471490000|2021-05-20 00:44:50|10089.6|10079.6|10090.1|10080.1|10090.4|10080.4|10089.6|10079.6|9
1621471500000|2021-05-20 00:45:00|10091.3|10081.3|10091.3|10081.3|10091.8|10081.8|10091.3|10081.3|5
1621471510000|2021-05-20 00:45:10|10091.5|10081.5|10090.5|10080.5|10091.5|10081.5|10090.5|10080.5|3
1621471520000|2021-05-20 00:45:20|10091|10081|10092.5|10082.5|10092.5|10082.5|10091|10081|3
1621471530000|2021-05-20 00:45:30|10093.4|10083.4|10095.1|10085.1|10095.8|10085.8|10093.4|10083.4|8
1621471540000|2021-05-20 00:45:40|10095.4|10085.4|10094.9|10084.9|10095.6|10085.6|10094.9|10084.9|8
1621471550000|2021-05-20 00:45:50|10095.9|10085.9|10095.5|10085.5|10096.6|10086.6|10095.5|10085.5|9
1621471560000|2021-05-20 00:46:00|10095.6|10085.6|10096.3|10086.3|10096.4|10086.4|10094.4|10084.4|12
1621471570000|2021-05-20 00:46:10|10095.9|10085.9|10096.9|10086.9|10096.9|10086.9|10095.9|10085.9|3
1621471580000|2021-05-20 00:46:20|10096.4|10086.4|10097.6|10087.6|10097.6|10087.6|10096.4|10086.4|3
1621471590000|2021-05-20 00:46:30|10098.1|10088.1|10097.9|10087.9|10099|10089|10097.9|10087.9|5
1621471600000|2021-05-20 00:46:40|10098.4|10088.4|10098.4|10088.4|10098.4|10088.4|10098.4|10088.4|1
1621471610000|2021-05-20 00:46:50|10098.1|10088.1|10096.9|10086.9|10098.1|10088.1|10096.9|10086.9|8
1621471620000|2021-05-20 00:47:00|10096.8|10086.8|10096.1|10086.1|10097.1|10087.1|10096|10086|9
1621471630000|2021-05-20 00:47:10|10095.6|10085.6|10094.9|10084.9|10095.6|10085.6|10094.9|10084.9|3
1621471640000|2021-05-20 00:47:20|10094.1|10084.1|10094.5|10084.5|10094.5|10084.5|10094.1|10084.1|2
1621471650000|2021-05-20 00:47:30|10094.8|10084.8|10094.4|10084.4|10094.8|10084.8|10094.4|10084.4|2
1621471660000|2021-05-20 00:47:40|10094.3|10084.3|10093.1|10083.1|10094.3|10084.3|10092.4|10082.4|9
1621471670000|2021-05-20 00:47:50|10092.8|10082.8|10093.3|10083.3|10093.6|10083.6|10092.3|10082.3|11
1621471680000|2021-05-20 00:48:00|10092.9|10082.9|10090.6|10080.6|10092.9|10082.9|10090.1|10080.1|10
1621471690000|2021-05-20 00:48:10|10090.4|10080.4|10091.4|10081.4|10091.4|10081.4|10090.4|10080.4|2
1621471700000|2021-05-20 00:48:20|10091|10081|10091.1|10081.1|10091.1|10081.1|10091|10081|2
1621471710000|2021-05-20 00:48:30|10091|10081|10090.8|10080.8|10091|10081|10090.4|10080.4|5
1621471730000|2021-05-20 00:48:50|10090.5|10080.5|10090.5|10080.5|10090.5|10080.5|10090.5|10080.5|1
1621471740000|2021-05-20 00:49:00|10090.4|10080.4|10089|10079|10090.5|10080.5|10089|10079|10
1621471750000|2021-05-20 00:49:10|10088.9|10078.9|10086.3|10076.3|10088.9|10078.9|10086.3|10076.3|5
1621471760000|2021-05-20 00:49:20|10087.1|10077.1|10086.6|10076.6|10087.1|10077.1|10086.1|10076.1|8
1621471770000|2021-05-20 00:49:30|10087.4|10077.4|10083.9|10073.9|10087.4|10077.4|10083.9|10073.9|4
1621471780000|2021-05-20 00:49:40|10084.1|10074.1|10084.6|10074.6|10084.6|10074.6|10083.9|10073.9|5
1621471790000|2021-05-20 00:49:50|10084.4|10074.4|10083.8|10073.8|10084.4|10074.4|10083.6|10073.6|4
1621471800000|2021-05-20 00:50:00|10083.5|10073.5|10085.4|10075.4|10085.4|10075.4|10083.5|10073.5|4
1621471810000|2021-05-20 00:50:10|10085.1|10075.1|10082.1|10072.1|10085.4|10075.4|10082.1|10072.1|6
1621471820000|2021-05-20 00:50:20|10081.8|10071.8|10081.3|10071.3|10081.8|10071.8|10081.3|10071.3|3
1621471830000|2021-05-20 00:50:30|10081.6|10071.6|10080.4|10070.4|10082.1|10072.1|10080.4|10070.4|7
1621471840000|2021-05-20 00:50:40|10080.6|10070.6|10080.1|10070.1|10080.6|10070.6|10079.4|10069.4|8
1621471850000|2021-05-20 00:50:50|10079.3|10069.3|10078.6|10068.6|10079.3|10069.3|10078.6|10068.6|2
1621471860000|2021-05-20 00:51:00|10078.4|10068.4|10078.4|10068.4|10078.4|10068.4|10078.4|10068.4|1
1621471870000|2021-05-20 00:51:10|10078.6|10068.6|10078.4|10068.4|10078.6|10068.6|10078.4|10068.4|2
1621471880000|2021-05-20 00:51:20|10078.5|10068.5|10079.5|10069.5|10079.5|10069.5|10078.4|10068.4|4
1621471890000|2021-05-20 00:51:30|10079.8|10069.8|10077.9|10067.9|10079.8|10069.8|10077.9|10067.9|3
1621471900000|2021-05-20 00:51:40|10079.6|10069.6|10079.6|10069.6|10079.6|10069.6|10079.6|10069.6|1
1621471910000|2021-05-20 00:51:50|10079.4|10069.4|10077.6|10067.6|10079.4|10069.4|10077.4|10067.4|4
1621471920000|2021-05-20 00:52:00|10077.5|10067.5|10077.8|10067.8|10077.8|10067.8|10077.5|10067.5|2
1621471930000|2021-05-20 00:52:10|10078.1|10068.1|10077.4|10067.4|10078.1|10068.1|10077.4|10067.4|3
1621471940000|2021-05-20 00:52:20|10077.5|10067.5|10077.6|10067.6|10077.6|10067.6|10077.5|10067.5|2
1621471950000|2021-05-20 00:52:30|10078.1|10068.1|10079.6|10069.6|10080.4|10070.4|10078.1|10068.1|4
1621471960000|2021-05-20 00:52:40|10079.5|10069.5|10078.1|10068.1|10079.6|10069.6|10078.1|10068.1|6
1621471980000|2021-05-20 00:53:00|10077.9|10067.9|10077.9|10067.9|10077.9|10067.9|10077.9|10067.9|1
1621472000000|2021-05-20 00:53:20|10078|10068|10078|10068|10078|10068|10078|10068|1
1621472010000|2021-05-20 00:53:30|10077.9|10067.9|10077.9|10067.9|10078|10068|10077.9|10067.9|3
1621472020000|2021-05-20 00:53:40|10078|10068|10080.6|10070.6|10080.6|10070.6|10078|10068|4
1621472030000|2021-05-20 00:53:50|10080.9|10070.9|10081.9|10071.9|10082|10072|10080.9|10070.9|4
1621472040000|2021-05-20 00:54:00|10082.1|10072.1|10081.6|10071.6|10082.1|10072.1|10081.6|10071.6|3
1621472050000|2021-05-20 00:54:10|10081.4|10071.4|10081.4|10071.4|10081.4|10071.4|10081.4|10071.4|1
1621472060000|2021-05-20 00:54:20|10081.6|10071.6|10080.8|10070.8|10081.6|10071.6|10080.4|10070.4|6
1621472070000|2021-05-20 00:54:30|10080.9|10070.9|10080.9|10070.9|10081|10071|10080.9|10070.9|3
1621472080000|2021-05-20 00:54:40|10081|10071|10081|10071|10081|10071|10081|10071|1
1621472090000|2021-05-20 00:54:50|10081.4|10071.4|10082.1|10072.1|10082.4|10072.4|10081.4|10071.4|3
1621472140000|2021-05-20 00:55:40|10082.6|10072.6|10082.6|10072.6|10082.6|10072.6|10082.6|10072.6|1
1621472150000|2021-05-20 00:55:50|10082.4|10072.4|10082.1|10072.1|10082.4|10072.4|10082.1|10072.1|2
1621472160000|2021-05-20 00:56:00|10081.1|10071.1|10080.8|10070.8|10081.1|10071.1|10080.4|10070.4|5
1621472170000|2021-05-20 00:56:10|10080.4|10070.4|10080.4|10070.4|10080.4|10070.4|10080.4|10070.4|1
1621472200000|2021-05-20 00:56:40|10080.1|10070.1|10080.1|10070.1|10080.1|10070.1|10080.1|10070.1|1
1621472220000|2021-05-20 00:57:00|10080.3|10070.3|10080.3|10070.3|10080.3|10070.3|10080.3|10070.3|1
1621472230000|2021-05-20 00:57:10|10080.9|10070.9|10083.4|10073.4|10083.4|10073.4|10080.9|10070.9|8
1621472240000|2021-05-20 00:57:20|10083.1|10073.1|10082.6|10072.6|10083.1|10073.1|10082.6|10072.6|2
1621472250000|2021-05-20 00:57:30|10082.4|10072.4|10082.1|10072.1|10082.4|10072.4|10082.1|10072.1|2
1621472260000|2021-05-20 00:57:40|10082.6|10072.6|10083.4|10073.4|10083.4|10073.4|10082.6|10072.6|3
1621472270000|2021-05-20 00:57:50|10083.6|10073.6|10083.6|10073.6|10083.6|10073.6|10083.6|10073.6|1
1621472280000|2021-05-20 00:58:00|10083.9|10073.9|10087.1|10077.1|10087.1|10077.1|10083.9|10073.9|2
1621472290000|2021-05-20 00:58:10|10087.9|10077.9|10087.9|10077.9|10087.9|10077.9|10087.9|10077.9|1
1621472300000|2021-05-20 00:58:20|10088.1|10078.1|10089.1|10079.1|10089.5|10079.5|10088.1|10078.1|6
1621472320000|2021-05-20 00:58:40|10088.6|10078.6|10088.9|10078.9|10088.9|10078.9|10088.6|10078.6|2
1621472330000|2021-05-20 00:58:50|10089.4|10079.4|10089.4|10079.4|10089.4|10079.4|10089.4|10079.4|1
1621472340000|2021-05-20 00:59:00|10088.9|10078.9|10087.1|10077.1|10088.9|10078.9|10087.1|10077.1|3
1621472360000|2021-05-20 00:59:20|10086.9|10076.9|10086.9|10076.9|10086.9|10076.9|10086.5|10076.5|3
1621472370000|2021-05-20 00:59:30|10086.6|10076.6|10086.6|10076.6|10086.6|10076.6|10086.6|10076.6|1
1621472380000|2021-05-20 00:59:40|10087.1|10077.1|10086.4|10076.4|10087.1|10077.1|10086.4|10076.4|4
1621472390000|2021-05-20 00:59:50|10085.9|10075.9|10085.3|10075.3|10086.6|10076.6|10084.6|10074.6|8
1621472400000|2021-05-20 01:00:00|10085.1|10075.1|10097.6|10087.6|10097.6|10087.6|10081.4|10071.4|29
1621472410000|2021-05-20 01:00:10|10098.5|10088.5|10096.4|10086.4|10101.6|10091.6|10095.9|10085.9|31
1621472420000|2021-05-20 01:00:20|10095.5|10085.5|10101.5|10091.5|10101.5|10091.5|10095.5|10085.5|21
1621472430000|2021-05-20 01:00:30|10100.1|10090.1|10102.5|10092.5|10102.5|10092.5|10097.9|10087.9|27
1621472440000|2021-05-20 01:00:40|10102.4|10092.4|10103.4|10093.4|10106.3|10096.3|10098.6|10088.6|28
1621472450000|2021-05-20 01:00:50|10103.5|10093.5|10104.6|10094.6|10106.6|10096.6|10103.5|10093.5|23
1621472460000|2021-05-20 01:01:00|10104.8|10094.8|10096.8|10086.8|10105.3|10095.3|10096.8|10086.8|20
1621472470000|2021-05-20 01:01:10|10096.4|10086.4|10095.1|10085.1|10096.4|10086.4|10092.6|10082.6|21
1621472480000|2021-05-20 01:01:20|10095.6|10085.6|10094.6|10084.6|10096.9|10086.9|10094|10084|22
1621472490000|2021-05-20 01:01:30|10094.4|10084.4|10098.1|10088.1|10098.4|10088.4|10092.4|10082.4|17
1621472500000|2021-05-20 01:01:40|10100|10090|10105.1|10095.1|10105.1|10095.1|10100|10090|11
1621472510000|2021-05-20 01:01:50|10106.3|10096.3|10098.5|10088.5|10107.6|10097.6|10098.1|10088.1|20
1621472520000|2021-05-20 01:02:00|10098.6|10088.6|10096.6|10086.6|10099.9|10089.9|10095.6|10085.6|17
1621472530000|2021-05-20 01:02:10|10096.9|10086.9|10094.4|10084.4|10098.5|10088.5|10093.9|10083.9|14
1621472540000|2021-05-20 01:02:20|10094.3|10084.3|10088.9|10078.9|10094.3|10084.3|10088.6|10078.6|23
1621472550000|2021-05-20 01:02:30|10089.1|10079.1|10086.9|10076.9|10090|10080|10086.1|10076.1|22
1621472560000|2021-05-20 01:02:40|10087.1|10077.1|10093.4|10083.4|10093.4|10083.4|10086.1|10076.1|16
1621472570000|2021-05-20 01:02:50|10094.1|10084.1|10089.9|10079.9|10096.1|10086.1|10089.8|10079.8|15
1621472580000|2021-05-20 01:03:00|10090.1|10080.1|10089.8|10079.8|10090.5|10080.5|10088.1|10078.1|16
1621472590000|2021-05-20 01:03:10|10090.1|10080.1|10086.3|10076.3|10090.1|10080.1|10086.3|10076.3|19
1621472600000|2021-05-20 01:03:20|10085.3|10075.3|10086.5|10076.5|10086.5|10076.5|10083.4|10073.4|10
1621472610000|2021-05-20 01:03:30|10086.3|10076.3|10083.6|10073.6|10086.3|10076.3|10083.4|10073.4|10
1621472620000|2021-05-20 01:03:40|10083.1|10073.1|10078.6|10068.6|10083.1|10073.1|10078.4|10068.4|11
1621472630000|2021-05-20 01:03:50|10078.4|10068.4|10074.9|10064.9|10078.5|10068.5|10073.4|10063.4|15
1621472640000|2021-05-20 01:04:00|10074.5|10064.5|10069.8|10059.8|10074.6|10064.6|10069.8|10059.8|19
1621472650000|2021-05-20 01:04:10|10069.4|10059.4|10069.9|10059.9|10070.8|10060.8|10067.5|10057.5|20
1621472660000|2021-05-20 01:04:20|10070.1|10060.1|10072.4|10062.4|10072.5|10062.5|10070.1|10060.1|16
1621472670000|2021-05-20 01:04:30|10072.5|10062.5|10073.9|10063.9|10073.9|10063.9|10071.9|10061.9|13
1621472680000|2021-05-20 01:04:40|10074|10064|10075.6|10065.6|10075.9|10065.9|10074|10064|16
1621472690000|2021-05-20 01:04:50|10075.8|10065.8|10067.4|10057.4|10076.4|10066.4|10067.1|10057.1|15
1621472700000|2021-05-20 01:05:00|10067.1|10057.1|10061|10051|10067.9|10057.9|10060.8|10050.8|22
1621472710000|2021-05-20 01:05:10|10060.6|10050.6|10059.8|10049.8|10062.5|10052.5|10059.1|10049.1|11
1621472720000|2021-05-20 01:05:20|10058.6|10048.6|10058.9|10048.9|10061.3|10051.3|10056.9|10046.9|13
1621472730000|2021-05-20 01:05:30|10058|10048|10059.4|10049.4|10061.4|10051.4|10058|10048|14
1621472740000|2021-05-20 01:05:40|10059|10049|10057.3|10047.3|10060.3|10050.3|10057.3|10047.3|16
1621472750000|2021-05-20 01:05:50|10056.8|10046.8|10052.9|10042.9|10056.8|10046.8|10052.9|10042.9|8
1621472760000|2021-05-20 01:06:00|10052.1|10042.1|10051.8|10041.8|10053.9|10043.9|10051.1|10041.1|16
1621472770000|2021-05-20 01:06:10|10051.9|10041.9|10051.4|10041.4|10053.1|10043.1|10051.1|10041.1|15
1621472780000|2021-05-20 01:06:20|10051.1|10041.1|10047.5|10037.5|10051.4|10041.4|10047.5|10037.5|10
1621472790000|2021-05-20 01:06:30|10047.3|10037.3|10044.6|10034.6|10047.3|10037.3|10043.1|10033.1|19
1621472800000|2021-05-20 01:06:40|10044.3|10034.3|10048.5|10038.5|10048.5|10038.5|10044.3|10034.3|22
1621472810000|2021-05-20 01:06:50|10049.6|10039.6|10047.4|10037.4|10050.3|10040.3|10047.4|10037.4|13
1621472820000|2021-05-20 01:07:00|10047.6|10037.6|10045.4|10035.4|10047.9|10037.9|10045.4|10035.4|6
1621472830000|2021-05-20 01:07:10|10045.9|10035.9|10043.1|10033.1|10046.4|10036.4|10042.9|10032.9|10
1621472840000|2021-05-20 01:07:20|10042|10032|10037.9|10027.9|10042|10032|10037.9|10027.9|10
1621472850000|2021-05-20 01:07:30|10038|10028|10037.4|10027.4|10038.3|10028.3|10036.9|10026.9|10
1621472860000|2021-05-20 01:07:40|10037.3|10027.3|10033.4|10023.4|10037.4|10027.4|10033.4|10023.4|15
1621472870000|2021-05-20 01:07:50|10033.6|10023.6|10028.4|10018.4|10033.9|10023.9|10028.4|10018.4|25
1621472880000|2021-05-20 01:08:00|10028.5|10018.5|10024.5|10014.5|10029.1|10019.1|10024.5|10014.5|25
1621472890000|2021-05-20 01:08:10|10024.1|10014.1|10024.9|10014.9|10025.3|10015.3|10019.4|10009.4|26
1621472900000|2021-05-20 01:08:20|10025.4|10015.4|10023.9|10013.9|10025.4|10015.4|10022.8|10012.8|18
1621472910000|2021-05-20 01:08:30|10023.4|10013.4|10026.3|10016.3|10027.9|10017.9|10022.9|10012.9|17
1621472920000|2021-05-20 01:08:40|10026.1|10016.1|10026.4|10016.4|10026.4|10016.4|10023.4|10013.4|18
1621472930000|2021-05-20 01:08:50|10027.5|10017.5|10031.4|10021.4|10034.1|10024.1|10027.5|10017.5|24
1621472940000|2021-05-20 01:09:00|10031.5|10021.5|10034.9|10024.9|10036.3|10026.3|10031.5|10021.5|23
1621472950000|2021-05-20 01:09:10|10035.9|10025.9|10035.9|10025.9|10038.9|10028.9|10034.8|10024.8|22
1621472960000|2021-05-20 01:09:20|10035.6|10025.6|10036.1|10026.1|10036.1|10026.1|10031.9|10021.9|14
1621472970000|2021-05-20 01:09:30|10036|10026|10032.4|10022.4|10036|10026|10030.1|10020.1|13
1621472980000|2021-05-20 01:09:40|10032.3|10022.3|10035.9|10025.9|10035.9|10025.9|10031.6|10021.6|10
1621472990000|2021-05-20 01:09:50|10035.4|10025.4|10037.5|10027.5|10038.6|10028.6|10033.9|10023.9|23
1621473000000|2021-05-20 01:10:00|10038.1|10028.1|10036.9|10026.9|10040.4|10030.4|10036.6|10026.6|16
1621473010000|2021-05-20 01:10:10|10037.9|10027.9|10032|10022|10038.1|10028.1|10031.6|10021.6|17
1621473020000|2021-05-20 01:10:20|10029.9|10019.9|10030.9|10020.9|10032.9|10022.9|10027.6|10017.6|24
1621473030000|2021-05-20 01:10:30|10031.4|10021.4|10032.9|10022.9|10034.1|10024.1|10030.6|10020.6|14
1621473040000|2021-05-20 01:10:40|10033.5|10023.5|10038.4|10028.4|10039|10029|10033.5|10023.5|13
1621473050000|2021-05-20 01:10:50|10037.9|10027.9|10042.6|10032.6|10042.6|10032.6|10036|10026|18
1621473060000|2021-05-20 01:11:00|10043.4|10033.4|10038.9|10028.9|10044.1|10034.1|10038.4|10028.4|24
1621473070000|2021-05-20 01:11:10|10038.4|10028.4|10031.3|10021.3|10038.4|10028.4|10031.3|10021.3|15
1621473080000|2021-05-20 01:11:20|10029.6|10019.6|10030.6|10020.6|10030.9|10020.9|10028.4|10018.4|20
1621473090000|2021-05-20 01:11:30|10030.9|10020.9|10024.5|10014.5|10030.9|10020.9|10023.9|10013.9|18
1621473100000|2021-05-20 01:11:40|10024.8|10014.8|10019.9|10009.9|10024.8|10014.8|10019.9|10009.9|12
1621473110000|2021-05-20 01:11:50|10020.1|10010.1|10018.9|10008.9|10020.9|10010.9|10018.9|10008.9|7
1621473120000|2021-05-20 01:12:00|10018.8|10008.8|10017.4|10007.4|10018.8|10008.8|10017.3|10007.3|8
1621473130000|2021-05-20 01:12:10|10017.3|10007.3|10012.5|10002.5|10017.3|10007.3|10012.4|10002.4|10
1621473140000|2021-05-20 01:12:20|10012.4|10002.4|10008.9|9998.9|10012.4|10002.4|10008.9|9998.9|9
1621473150000|2021-05-20 01:12:30|10009.3|9999.3|10011|10001|10013.3|10003.3|10009.3|9999.3|22
1621473160000|2021-05-20 01:12:40|10010.9|10000.9|10007.8|9997.8|10010.9|10000.9|10007.8|9997.8|10
1621473170000|2021-05-20 01:12:50|10006.6|9996.6|10013.9|10003.9|10013.9|10003.9|10005.9|9995.9|16
1621473180000|2021-05-20 01:13:00|10014.3|10004.3|10015.4|10005.4|10016.4|10006.4|10014|10004|12
1621473190000|2021-05-20 01:13:10|10015.6|10005.6|10021.3|10011.3|10021.4|10011.4|10015.6|10005.6|17
1621473200000|2021-05-20 01:13:20|10020.6|10010.6|10021.4|10011.4|10022.9|10012.9|10020.4|10010.4|15
1621473210000|2021-05-20 01:13:30|10020.6|10010.6|10017.5|10007.5|10020.6|10010.6|10016.9|10006.9|19
1621473220000|2021-05-20 01:13:40|10017.9|10007.9|10008.9|9998.9|10017.9|10007.9|10008.9|9998.9|20
1621473230000|2021-05-20 01:13:50|10008.8|9998.8|10007.6|9997.6|10011.6|10001.6|10006.4|9996.4|19
1621473240000|2021-05-20 01:14:00|10007.4|9997.4|10007.9|9997.9|10009.4|9999.4|10007|9997|14
1621473250000|2021-05-20 01:14:10|10007.6|9997.6|10008.3|9998.3|10009.1|9999.1|10007.1|9997.1|10
1621473260000|2021-05-20 01:14:20|10008|9998|10002.9|9992.9|10008|9998|10002.4|9992.4|15
1621473270000|2021-05-20 01:14:30|10002.8|9992.8|10000.4|9990.4|10002.9|9992.9|9998.9|9988.9|16
1621473280000|2021-05-20 01:14:40|10000.5|9990.5|10008|9998|10008.3|9998.3|10000.5|9990.5|19
1621473290000|2021-05-20 01:14:50|10008.1|9998.1|10012.5|10002.5|10012.5|10002.5|10008.1|9998.1|12
1621473300000|2021-05-20 01:15:00|10012.4|10002.4|10009.3|9999.3|10013|10003|10007.9|9997.9|19
1621473310000|2021-05-20 01:15:10|10010.4|10000.4|10013.4|10003.4|10013.6|10003.6|10010.4|10000.4|7
1621473320000|2021-05-20 01:15:20|10013.3|10003.3|10012.1|10002.1|10013.6|10003.6|10010.4|10000.4|18
1621473330000|2021-05-20 01:15:30|10011.9|10001.9|10002.3|9992.3|10011.9|10001.9|10001.9|9991.9|19
1621473340000|2021-05-20 01:15:40|10002.8|9992.8|9999.9|9989.9|10003.4|9993.4|9999.9|9989.9|19
1621473350000|2021-05-20 01:15:50|10000.6|9990.6|9993.9|9983.9|10001.1|9991.1|9993.9|9983.9|20
1621473360000|2021-05-20 01:16:00|9994.6|9984.6|9981.4|9971.4|9994.6|9984.6|9981.1|9971.1|26
1621473370000|2021-05-20 01:16:10|9981.1|9971.1|9985.9|9975.9|9989.1|9979.1|9981.1|9971.1|26
1621473380000|2021-05-20 01:16:20|9986|9976|9992.1|9982.1|9992.1|9982.1|9982.4|9972.4|22
1621473390000|2021-05-20 01:16:30|9992.3|9982.3|9988.4|9978.4|9992.6|9982.6|9988.1|9978.1|13
1621473400000|2021-05-20 01:16:40|9988.6|9978.6|9992.1|9982.1|9994|9984|9988.6|9978.6|15
1621473410000|2021-05-20 01:16:50|9991|9981|9994.8|9984.8|9994.8|9984.8|9989.9|9979.9|14
1621473420000|2021-05-20 01:17:00|9994.6|9984.6|9996.5|9986.5|9996.5|9986.5|9989.6|9979.6|16
1621473430000|2021-05-20 01:17:10|9996.6|9986.6|9998.9|9988.9|9998.9|9988.9|9995.9|9985.9|23
1621473440000|2021-05-20 01:17:20|9998.8|9988.8|10003.4|9993.4|10003.6|9993.6|9998.8|9988.8|19
1621473450000|2021-05-20 01:17:30|10003.6|9993.6|10003.1|9993.1|10005.6|9995.6|10002.3|9992.3|20
1621473460000|2021-05-20 01:17:40|10002.9|9992.9|9998.5|9988.5|10002.9|9992.9|9996.8|9986.8|19
1621473470000|2021-05-20 01:17:50|9998.6|9988.6|10001.9|9991.9|10001.9|9991.9|9997.1|9987.1|17
1621473480000|2021-05-20 01:18:00|10001.8|9991.8|10003|9993|10003|9993|9999.6|9989.6|12
1621473490000|2021-05-20 01:18:10|10003.5|9993.5|10006.4|9996.4|10006.4|9996.4|10003.5|9993.5|13
1621473500000|2021-05-20 01:18:20|10006.6|9996.6|10009.9|9999.9|10010.1|10000.1|10005.8|9995.8|19
1621473510000|2021-05-20 01:18:30|10010.1|10000.1|10012.4|10002.4|10013.6|10003.6|10009.1|9999.1|17
1621473520000|2021-05-20 01:18:40|10012.1|10002.1|10016.9|10006.9|10017.4|10007.4|10010.9|10000.9|23
1621473530000|2021-05-20 01:18:50|10017|10007|10017.1|10007.1|10020.1|10010.1|10017|10007|19
1621473540000|2021-05-20 01:19:00|10015.4|10005.4|10016.6|10006.6|10017.6|10007.6|10010.3|10000.3|25
1621473550000|2021-05-20 01:19:10|10016.9|10006.9|10022|10012|10022|10012|10016|10006|13
1621473560000|2021-05-20 01:19:20|10021.6|10011.6|10010.9|10000.9|10021.6|10011.6|10010.8|10000.8|15
1621473570000|2021-05-20 01:19:30|10011.1|10001.1|10013.5|10003.5|10014.3|10004.3|10011.1|10001.1|9
1621473580000|2021-05-20 01:19:40|10013|10003|10013.6|10003.6|10015.9|10005.9|10013|10003|15
1621473590000|2021-05-20 01:19:50|10013.3|10003.3|10012.9|10002.9|10014.5|10004.5|10010.8|10000.8|12
1621473600000|2021-05-20 01:20:00|10013.1|10003.1|10012.6|10002.6|10014.4|10004.4|10012.4|10002.4|11
1621473610000|2021-05-20 01:20:10|10012.4|10002.4|10013.1|10003.1|10013.3|10003.3|10010.4|10000.4|11
1621473620000|2021-05-20 01:20:20|10013.4|10003.4|10017.9|10007.9|10017.9|10007.9|10012.9|10002.9|19
1621473630000|2021-05-20 01:20:30|10017.6|10007.6|10013.1|10003.1|10017.6|10007.6|10012.4|10002.4|17
1621473640000|2021-05-20 01:20:40|10013.4|10003.4|10014.9|10004.9|10014.9|10004.9|10013|10003|8
1621473650000|2021-05-20 01:20:50|10015.1|10005.1|10017.3|10007.3|10017.4|10007.4|10013|10003|17
1621473660000|2021-05-20 01:21:00|10017.5|10007.5|10018.6|10008.6|10019|10009|10014.4|10004.4|18
1621473670000|2021-05-20 01:21:10|10018.1|10008.1|10011.6|10001.6|10018.1|10008.1|10011.1|10001.1|16
1621473680000|2021-05-20 01:21:20|10012|10002|10012.1|10002.1|10018.1|10008.1|10012|10002|16
1621473690000|2021-05-20 01:21:30|10009.4|9999.4|10014.9|10004.9|10014.9|10004.9|10008.8|9998.8|18
1621473700000|2021-05-20 01:21:40|10015.1|10005.1|10015.9|10005.9|10017.4|10007.4|10013.9|10003.9|11
1621473710000|2021-05-20 01:21:50|10015.8|10005.8|10017.1|10007.1|10017.1|10007.1|10015.6|10005.6|9
1621473720000|2021-05-20 01:22:00|10017.4|10007.4|10020.4|10010.4|10021.1|10011.1|10016.4|10006.4|21
1621473730000|2021-05-20 01:22:10|10020.5|10010.5|10020.4|10010.4|10021.3|10011.3|10020.4|10010.4|9
1621473740000|2021-05-20 01:22:20|10021.1|10011.1|10020.9|10010.9|10022.9|10012.9|10020.9|10010.9|7
1621473750000|2021-05-20 01:22:30|10021.1|10011.1|10023.9|10013.9|10025|10015|10021.1|10011.1|10
1621473760000|2021-05-20 01:22:40|10024.3|10014.3|10021.1|10011.1|10027|10017|10020.8|10010.8|13
1621473770000|2021-05-20 01:22:50|10021.4|10011.4|10021.4|10011.4|10021.6|10011.6|10021.1|10011.1|8
1621473780000|2021-05-20 01:23:00|10021.1|10011.1|10021.9|10011.9|10021.9|10011.9|10021.1|10011.1|9
1621473790000|2021-05-20 01:23:10|10021.6|10011.6|10017.8|10007.8|10021.9|10011.9|10017.8|10007.8|10
1621473800000|2021-05-20 01:23:20|10017.9|10007.9|10017.6|10007.6|10018.4|10008.4|10016.8|10006.8|13
1621473810000|2021-05-20 01:23:30|10017.1|10007.1|10010.6|10000.6|10017.1|10007.1|10010.6|10000.6|9
1621473820000|2021-05-20 01:23:40|10010.5|10000.5|10006.9|9996.9|10010.6|10000.6|10006.9|9996.9|10
1621473830000|2021-05-20 01:23:50|10007.1|9997.1|10006.1|9996.1|10007.6|9997.6|10005.6|9995.6|9
1621473840000|2021-05-20 01:24:00|10005.4|9995.4|10009.6|9999.6|10009.6|9999.6|10005.4|9995.4|15
1621473850000|2021-05-20 01:24:10|10010.4|10000.4|10010.4|10000.4|10011.3|10001.3|10010.1|10000.1|8
1621473860000|2021-05-20 01:24:20|10010.1|10000.1|10005.6|9995.6|10010.1|10000.1|10004.9|9994.9|18
1621473870000|2021-05-20 01:24:30|10005.9|9995.9|10004.9|9994.9|10005.9|9995.9|10004.5|9994.5|10
1621473880000|2021-05-20 01:24:40|10004.8|9994.8|10005|9995|10005.1|9995.1|10003.5|9993.5|11
1621473890000|2021-05-20 01:24:50|10005.1|9995.1|10004.9|9994.9|10006.9|9996.9|10004.9|9994.9|7
1621473900000|2021-05-20 01:25:00|10005|9995|10005.1|9995.1|10005.9|9995.9|10004.6|9994.6|12
1621473910000|2021-05-20 01:25:10|10003.9|9993.9|9996.4|9986.4|10003.9|9993.9|9995.6|9985.6|13
1621473920000|2021-05-20 01:25:20|9995.8|9985.8|9991.3|9981.3|9996.1|9986.1|9991.3|9981.3|16
1621473930000|2021-05-20 01:25:30|9991.6|9981.6|9992.6|9982.6|9995.1|9985.1|9991.6|9981.6|15
1621473940000|2021-05-20 01:25:40|9992.4|9982.4|9994.4|9984.4|9994.4|9984.4|9991.3|9981.3|15
1621473950000|2021-05-20 01:25:50|9995|9985|9990.1|9980.1|9999.4|9989.4|9990.1|9980.1|20
1621473960000|2021-05-20 01:26:00|9991.4|9981.4|9993.4|9983.4|9993.6|9983.6|9991.4|9981.4|16
1621473970000|2021-05-20 01:26:10|9992.6|9982.6|9994|9984|9994|9984|9991.8|9981.8|12
1621473980000|2021-05-20 01:26:20|9993.9|9983.9|9990.6|9980.6|9994.9|9984.9|9990.4|9980.4|8
1621473990000|2021-05-20 01:26:30|9990.9|9980.9|9995.9|9985.9|9996.5|9986.5|9990.6|9980.6|16
1621474000000|2021-05-20 01:26:40|9996.6|9986.6|9998.4|9988.4|9998.5|9988.5|9996.6|9986.6|17
1621474010000|2021-05-20 01:26:50|9998.6|9988.6|9997.6|9987.6|9998.6|9988.6|9997.6|9987.6|4
1621474020000|2021-05-20 01:27:00|9997.9|9987.9|9999.1|9989.1|10002.1|9992.1|9997.9|9987.9|18
1621474030000|2021-05-20 01:27:10|9998.9|9988.9|9995.3|9985.3|9998.9|9988.9|9995.1|9985.1|3
1621474040000|2021-05-20 01:27:20|9995.4|9985.4|9997.3|9987.3|9997.4|9987.4|9995.3|9985.3|12
1621474050000|2021-05-20 01:27:30|9996.6|9986.6|9997.1|9987.1|9997.1|9987.1|9995.1|9985.1|6
1621474060000|2021-05-20 01:27:40|9996.9|9986.9|9992.1|9982.1|9996.9|9986.9|9990.8|9980.8|9
1621474070000|2021-05-20 01:27:50|9992.4|9982.4|9992.1|9982.1|9992.6|9982.6|9992.1|9982.1|4
1621474080000|2021-05-20 01:28:00|9991.9|9981.9|9988.9|9978.9|9994|9984|9988.9|9978.9|22
1621474090000|2021-05-20 01:28:10|9988.6|9978.6|9986.8|9976.8|9989.5|9979.5|9986|9976|11
1621474100000|2021-05-20 01:28:20|9986.4|9976.4|9981.9|9971.9|9986.4|9976.4|9981.9|9971.9|21
1621474110000|2021-05-20 01:28:30|9982.9|9972.9|9982.1|9972.1|9983.3|9973.3|9981.9|9971.9|10
1621474120000|2021-05-20 01:28:40|9982.6|9972.6|9985.4|9975.4|9985.4|9975.4|9982.6|9972.6|5
1621474130000|2021-05-20 01:28:50|9986.6|9976.6|9987|9977|9987.5|9977.5|9986.6|9976.6|5
1621474140000|2021-05-20 01:29:00|9987.1|9977.1|9989.1|9979.1|9989.5|9979.5|9987.1|9977.1|8
1621474150000|2021-05-20 01:29:10|9988.9|9978.9|9987.1|9977.1|9989.1|9979.1|9987.1|9977.1|10
1621474160000|2021-05-20 01:29:20|9986.9|9976.9|9987.5|9977.5|9987.6|9977.6|9986.6|9976.6|9
1621474170000|2021-05-20 01:29:30|9987.8|9977.8|9989.1|9979.1|9989.5|9979.5|9987.8|9977.8|8
1621474180000|2021-05-20 01:29:40|9989.4|9979.4|9990.6|9980.6|9990.6|9980.6|9989.4|9979.4|4
1621474190000|2021-05-20 01:29:50|9990.3|9980.3|9989.1|9979.1|9990.3|9980.3|9989.1|9979.1|4
1621474200000|2021-05-20 01:30:00|9989.4|9979.4|9979.9|9969.9|9990|9980|9979|9969|22
1621474210000|2021-05-20 01:30:10|9980.1|9970.1|9977.9|9967.9|9981.1|9971.1|9976.6|9966.6|13
1621474220000|2021-05-20 01:30:20|9977.6|9967.6|9980.5|9970.5|9981|9971|9977|9967|19
1621474230000|2021-05-20 01:30:30|9980.8|9970.8|9984.3|9974.3|9984.3|9974.3|9980.8|9970.8|9
1621474240000|2021-05-20 01:30:40|9984.4|9974.4|9988.4|9978.4|9988.8|9978.8|9984.4|9974.4|12
1621474250000|2021-05-20 01:30:50|9988.3|9978.3|9987.9|9977.9|9988.8|9978.8|9986.9|9976.9|21
1621474260000|2021-05-20 01:31:00|9987.6|9977.6|9993.5|9983.5|9993.9|9983.9|9987.6|9977.6|24
1621474270000|2021-05-20 01:31:10|9993.4|9983.4|9993.9|9983.9|9993.9|9983.9|9991.4|9981.4|9
1621474280000|2021-05-20 01:31:20|9994.3|9984.3|9993.5|9983.5|9994.9|9984.9|9990.6|9980.6|21
1621474290000|2021-05-20 01:31:30|9994|9984|9993.9|9983.9|9994.6|9984.6|9993.3|9983.3|15
1621474300000|2021-05-20 01:31:40|9993.6|9983.6|9996.6|9986.6|9997|9987|9993.4|9983.4|13
1621474310000|2021-05-20 01:31:50|9996.1|9986.1|9993.3|9983.3|9996.1|9986.1|9991.6|9981.6|14
1621474320000|2021-05-20 01:32:00|9993.1|9983.1|9992.9|9982.9|9993.1|9983.1|9991.6|9981.6|14
1621474330000|2021-05-20 01:32:10|9993.1|9983.1|9995.5|9985.5|9995.6|9985.6|9993.1|9983.1|18
1621474340000|2021-05-20 01:32:20|9995.6|9985.6|9996.6|9986.6|9997.6|9987.6|9995.4|9985.4|17
1621474350000|2021-05-20 01:32:30|9997|9987|9996.9|9986.9|9997.5|9987.5|9996.3|9986.3|11
1621474360000|2021-05-20 01:32:40|9997.1|9987.1|10003|9993|10003|9993|9997.1|9987.1|14
1621474370000|2021-05-20 01:32:50|10002.9|9992.9|10002.4|9992.4|10004.5|9994.5|10002.1|9992.1|13
1621474380000|2021-05-20 01:33:00|10002.9|9992.9|10002|9992|10002.9|9992.9|10000.1|9990.1|14
1621474390000|2021-05-20 01:33:10|10001.9|9991.9|10001.6|9991.6|10001.9|9991.9|9999.8|9989.8|16
1621474400000|2021-05-20 01:33:20|10001.3|9991.3|9997.9|9987.9|10001.5|9991.5|9997.9|9987.9|10
1621474410000|2021-05-20 01:33:30|9998.1|9988.1|9997.5|9987.5|9999.6|9989.6|9997.5|9987.5|8
1621474420000|2021-05-20 01:33:40|9997.6|9987.6|10001.1|9991.1|10001.1|9991.1|9997.6|9987.6|15
1621474430000|2021-05-20 01:33:50|10000.6|9990.6|10005.9|9995.9|10005.9|9995.9|9999.5|9989.5|17
1621474440000|2021-05-20 01:34:00|10006.3|9996.3|10008.5|9998.5|10009.1|9999.1|10006.3|9996.3|17
1621474450000|2021-05-20 01:34:10|10008.6|9998.6|10009.1|9999.1|10009.5|9999.5|10008.6|9998.6|10
1621474460000|2021-05-20 01:34:20|10008.9|9998.9|10007.9|9997.9|10009.1|9999.1|10007.4|9997.4|14
1621474470000|2021-05-20 01:34:30|10007.6|9997.6|10009.9|9999.9|10009.9|9999.9|10007.6|9997.6|7
1621474480000|2021-05-20 01:34:40|10010.3|10000.3|10012.1|10002.1|10012.4|10002.4|10010.3|10000.3|9
1621474490000|2021-05-20 01:34:50|10012.4|10002.4|10012.9|10002.9|10014.1|10004.1|10012.4|10002.4|17
1621474500000|2021-05-20 01:35:00|10013|10003|10012.4|10002.4|10015.8|10005.8|10010.9|10000.9|22
1621474510000|2021-05-20 01:35:10|10012.6|10002.6|10011.6|10001.6|10012.6|10002.6|10009.9|9999.9|16
1621474520000|2021-05-20 01:35:20|10011.4|10001.4|10011.6|10001.6|10012.1|10002.1|10009.9|9999.9|15
1621474530000|2021-05-20 01:35:30|10011|10001|10018.3|10008.3|10018.3|10008.3|10011|10001|22
1621474540000|2021-05-20 01:35:40|10017.5|10007.5|10018.3|10008.3|10018.4|10008.4|10016.4|10006.4|9
1621474550000|2021-05-20 01:35:50|10020.3|10010.3|10018.4|10008.4|10020.3|10010.3|10018.4|10008.4|14
1621474560000|2021-05-20 01:36:00|10018.5|10008.5|10020.3|10010.3|10020.3|10010.3|10016.9|10006.9|13
1621474570000|2021-05-20 01:36:10|10018.9|10008.9|10015.3|10005.3|10018.9|10008.9|10015.1|10005.1|21
1621474580000|2021-05-20 01:36:20|10015.6|10005.6|10015.1|10005.1|10015.9|10005.9|10014.4|10004.4|8
1621474590000|2021-05-20 01:36:30|10015.4|10005.4|10016.1|10006.1|10016.1|10006.1|10013.9|10003.9|16
1621474600000|2021-05-20 01:36:40|10015.8|10005.8|10014.9|10004.9|10018.1|10008.1|10014.8|10004.8|17
1621474610000|2021-05-20 01:36:50|10015.3|10005.3|10014.4|10004.4|10015.3|10005.3|10014.1|10004.1|8
1621474620000|2021-05-20 01:37:00|10014.1|10004.1|10010.1|10000.1|10014.1|10004.1|10010.1|10000.1|14
1621474630000|2021-05-20 01:37:10|10009.9|9999.9|10008.9|9998.9|10009.9|9999.9|10007.6|9997.6|10
1621474640000|2021-05-20 01:37:20|10008.6|9998.6|10011.8|10001.8|10013|10003|10008.6|9998.6|18
1621474650000|2021-05-20 01:37:30|10010.9|10000.9|10009.9|9999.9|10011.6|10001.6|10009.4|9999.4|13
1621474660000|2021-05-20 01:37:40|10009.5|9999.5|10009.6|9999.6|10009.6|9999.6|10007.9|9997.9|7
1621474670000|2021-05-20 01:37:50|10008.6|9998.6|10006.1|9996.1|10008.6|9998.6|10004.4|9994.4|10
1621474680000|2021-05-20 01:38:00|10006.4|9996.4|10009.3|9999.3|10010.1|10000.1|10006.4|9996.4|9
1621474690000|2021-05-20 01:38:10|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|1
1621474700000|2021-05-20 01:38:20|10009.6|9999.6|10011.4|10001.4|10012|10002|10009.6|9999.6|8
1621474710000|2021-05-20 01:38:30|10010.9|10000.9|10007.6|9997.6|10010.9|10000.9|10007.6|9997.6|9
1621474720000|2021-05-20 01:38:40|10007.3|9997.3|10008.4|9998.4|10008.9|9998.9|10007.3|9997.3|7
1621474730000|2021-05-20 01:38:50|10007.8|9997.8|10008.9|9998.9|10009.1|9999.1|10007.6|9997.6|10
1621474740000|2021-05-20 01:39:00|10008.3|9998.3|10009.1|9999.1|10010|10000|10007.6|9997.6|13
1621474750000|2021-05-20 01:39:10|10008.9|9998.9|10005.1|9995.1|10008.9|9998.9|10005.1|9995.1|13
1621474760000|2021-05-20 01:39:20|10005.6|9995.6|10003.4|9993.4|10007.3|9997.3|10002.9|9992.9|13
1621474770000|2021-05-20 01:39:30|10003.9|9993.9|10002.9|9992.9|10004.6|9994.6|10002.9|9992.9|14
1621474780000|2021-05-20 01:39:40|10002.4|9992.4|10001.6|9991.6|10003.1|9993.1|10001|9991|16
1621474790000|2021-05-20 01:39:50|10001.9|9991.9|10002.5|9992.5|10003.4|9993.4|10001.9|9991.9|18
1621474800000|2021-05-20 01:40:00|10002.4|9992.4|9997.6|9987.6|10004.3|9994.3|9997.6|9987.6|20
1621474810000|2021-05-20 01:40:10|9997.8|9987.8|9999.6|9989.6|9999.9|9989.9|9997.5|9987.5|15
1621474820000|2021-05-20 01:40:20|10000|9990|10000|9990|10000|9990|9998.6|9988.6|12
1621474830000|2021-05-20 01:40:30|10000.4|9990.4|9998.4|9988.4|10000.4|9990.4|9997.6|9987.6|9
1621474840000|2021-05-20 01:40:40|9998.5|9988.5|9998.1|9988.1|9998.5|9988.5|9997.8|9987.8|6
1621474850000|2021-05-20 01:40:50|9997.8|9987.8|9998.4|9988.4|9999.8|9989.8|9997.8|9987.8|9
1621474860000|2021-05-20 01:41:00|9998.8|9988.8|10000.9|9990.9|10000.9|9990.9|9998.8|9988.8|12
1621474870000|2021-05-20 01:41:10|10000.4|9990.4|9997.1|9987.1|10001.3|9991.3|9997.1|9987.1|15
1621474880000|2021-05-20 01:41:20|9997.8|9987.8|9997.1|9987.1|9998.6|9988.6|9997.1|9987.1|13
1621474890000|2021-05-20 01:41:30|9997.8|9987.8|9998.1|9988.1|9998.5|9988.5|9997.8|9987.8|9
1621474900000|2021-05-20 01:41:40|9998.4|9988.4|9998.6|9988.6|10000.4|9990.4|9998.4|9988.4|13
1621474910000|2021-05-20 01:41:50|9998.8|9988.8|10000.6|9990.6|10001.1|9991.1|9998.8|9988.8|10
1621474920000|2021-05-20 01:42:00|10000.9|9990.9|10001.4|9991.4|10001.8|9991.8|10000.1|9990.1|10
1621474930000|2021-05-20 01:42:10|10001.1|9991.1|10001.5|9991.5|10001.8|9991.8|9998.9|9988.9|16
1621474940000|2021-05-20 01:42:20|10002|9992|10006.9|9996.9|10007.1|9997.1|10001.5|9991.5|21
1621474950000|2021-05-20 01:42:30|10006.6|9996.6|10006.9|9996.9|10007|9997|10005.9|9995.9|9
1621474960000|2021-05-20 01:42:40|10004.4|9994.4|10004.1|9994.1|10005.4|9995.4|10003.4|9993.4|16
1621474970000|2021-05-20 01:42:50|10003.4|9993.4|10007.9|9997.9|10007.9|9997.9|10003.4|9993.4|21
1621474980000|2021-05-20 01:43:00|10007.6|9997.6|10007.4|9997.4|10007.6|9997.6|10005.6|9995.6|11
1621474990000|2021-05-20 01:43:10|10008.1|9998.1|10003.9|9993.9|10009.4|9999.4|10003.9|9993.9|18
1621475000000|2021-05-20 01:43:20|10002.5|9992.5|10000.4|9990.4|10002.9|9992.9|9999.8|9989.8|21
1621475010000|2021-05-20 01:43:30|10000.1|9990.1|9998.6|9988.6|10000.1|9990.1|9998.6|9988.6|5
1621475020000|2021-05-20 01:43:40|9998.3|9988.3|9996.8|9986.8|9998.3|9988.3|9996.8|9986.8|9
1621475030000|2021-05-20 01:43:50|9996.3|9986.3|9996.6|9986.6|9997.8|9987.8|9996.3|9986.3|15
1621475040000|2021-05-20 01:44:00|9996.5|9986.5|9994.4|9984.4|9996.5|9986.5|9993.6|9983.6|9
1621475050000|2021-05-20 01:44:10|9994.1|9984.1|9991|9981|9994.1|9984.1|9991|9981|14
1621475060000|2021-05-20 01:44:20|9990.5|9980.5|9989.4|9979.4|9990.9|9980.9|9989.4|9979.4|12
1621475070000|2021-05-20 01:44:30|9989.8|9979.8|9987.8|9977.8|9990.5|9980.5|9987.3|9977.3|21
1621475080000|2021-05-20 01:44:40|9987.5|9977.5|9988.6|9978.6|9989.1|9979.1|9987.5|9977.5|10
1621475090000|2021-05-20 01:44:50|9988.3|9978.3|9988.4|9978.4|9988.4|9978.4|9988.3|9978.3|2
1621475100000|2021-05-20 01:45:00|9988.3|9978.3|9988|9978|9988.3|9978.3|9987.1|9977.1|9
1621475110000|2021-05-20 01:45:10|9987.8|9977.8|9988.1|9978.1|9988.1|9978.1|9987.8|9977.8|4
1621475120000|2021-05-20 01:45:20|9988.4|9978.4|9988.4|9978.4|9989|9979|9987.6|9977.6|15
1621475130000|2021-05-20 01:45:30|9988.6|9978.6|9989.9|9979.9|9990.5|9980.5|9988|9978|10
1621475140000|2021-05-20 01:45:40|9990.1|9980.1|9993|9983|9993|9983|9990.1|9980.1|14
1621475150000|2021-05-20 01:45:50|9993.1|9983.1|9992|9982|9993.5|9983.5|9992|9982|12
1621475160000|2021-05-20 01:46:00|9990.4|9980.4|9992.4|9982.4|9992.4|9982.4|9989.5|9979.5|10
1621475170000|2021-05-20 01:46:10|9990.1|9980.1|9994.9|9984.9|9994.9|9984.9|9989.1|9979.1|20
1621475180000|2021-05-20 01:46:20|9995|9985|9992.6|9982.6|9995.1|9985.1|9992.5|9982.5|23
1621475190000|2021-05-20 01:46:30|9993.9|9983.9|9998.9|9988.9|9998.9|9988.9|9993|9983|12
1621475200000|2021-05-20 01:46:40|9999.1|9989.1|9998.9|9988.9|9999.3|9989.3|9997.5|9987.5|13
1621475210000|2021-05-20 01:46:50|10000.1|9990.1|10000|9990|10000.9|9990.9|9999.5|9989.5|9
1621475220000|2021-05-20 01:47:00|9999.9|9989.9|10003.6|9993.6|10004.1|9994.1|9999.9|9989.9|17
1621475230000|2021-05-20 01:47:10|10002.9|9992.9|10001.9|9991.9|10003.1|9993.1|10001.9|9991.9|11
1621475240000|2021-05-20 01:47:20|10002.9|9992.9|10004.1|9994.1|10006.1|9996.1|10002.9|9992.9|20
1621475250000|2021-05-20 01:47:30|10003.6|9993.6|10002|9992|10003.6|9993.6|10002|9992|8
1621475260000|2021-05-20 01:47:40|10001.1|9991.1|10003.6|9993.6|10003.9|9993.9|10000|9990|13
1621475270000|2021-05-20 01:47:50|10003.9|9993.9|10005.5|9995.5|10005.5|9995.5|10003.5|9993.5|8
1621475280000|2021-05-20 01:48:00|10005.4|9995.4|10006|9996|10006.9|9996.9|10004.6|9994.6|10
1621475290000|2021-05-20 01:48:10|10005.8|9995.8|10005.6|9995.6|10008.4|9998.4|10005.1|9995.1|17
1621475300000|2021-05-20 01:48:20|10005.9|9995.9|10005.4|9995.4|10006.1|9996.1|10005.4|9995.4|6
1621475310000|2021-05-20 01:48:30|10005.6|9995.6|10006|9996|10006|9996|10005.4|9995.4|5
1621475320000|2021-05-20 01:48:40|10006.6|9996.6|10008.3|9998.3|10008.4|9998.4|10005.9|9995.9|14
1621475330000|2021-05-20 01:48:50|10009.5|9999.5|10009.8|9999.8|10009.8|9999.8|10008.1|9998.1|9
1621475340000|2021-05-20 01:49:00|10009.1|9999.1|10012.4|10002.4|10012.4|10002.4|10008.4|9998.4|14
1621475350000|2021-05-20 01:49:10|10011.9|10001.9|10011.3|10001.3|10011.9|10001.9|10010|10000|18
1621475360000|2021-05-20 01:49:20|10011.9|10001.9|10009.9|9999.9|10011.9|10001.9|10009.4|9999.4|5
1621475370000|2021-05-20 01:49:30|10009.6|9999.6|10008.9|9998.9|10009.6|9999.6|10008.9|9998.9|9
1621475380000|2021-05-20 01:49:40|10008.3|9998.3|10009.5|9999.5|10010.4|10000.4|10008|9998|13
1621475390000|2021-05-20 01:49:50|10009.4|9999.4|10008.9|9998.9|10009.4|9999.4|10008.9|9998.9|2
1621475400000|2021-05-20 01:50:00|10009.4|9999.4|10009.9|9999.9|10011.3|10001.3|10009.1|9999.1|18
1621475410000|2021-05-20 01:50:10|10008.5|9998.5|10009.4|9999.4|10009.9|9999.9|10007.5|9997.5|16
1621475420000|2021-05-20 01:50:20|10009.6|9999.6|10013.3|10003.3|10013.9|10003.9|10009.6|9999.6|10
1621475430000|2021-05-20 01:50:30|10013.1|10003.1|10016.4|10006.4|10016.4|10006.4|10012.6|10002.6|18
1621475440000|2021-05-20 01:50:40|10015.9|10005.9|10014.9|10004.9|10016.4|10006.4|10014.4|10004.4|21
1621475450000|2021-05-20 01:50:50|10015.1|10005.1|10013.6|10003.6|10015.1|10005.1|10012.6|10002.6|7
1621475460000|2021-05-20 01:51:00|10013.8|10003.8|10009.9|9999.9|10013.9|10003.9|10009.8|9999.8|12
1621475470000|2021-05-20 01:51:10|10011.1|10001.1|10010.4|10000.4|10012.8|10002.8|10010.4|10000.4|17
1621475480000|2021-05-20 01:51:20|10010.5|10000.5|10012.6|10002.6|10012.6|10002.6|10010.5|10000.5|7
1621475490000|2021-05-20 01:51:30|10012.5|10002.5|10012.6|10002.6|10012.6|10002.6|10011.9|10001.9|4
1621475500000|2021-05-20 01:51:40|10012.3|10002.3|10009.8|9999.8|10012.3|10002.3|10009.3|9999.3|15
1621475510000|2021-05-20 01:51:50|10009.6|9999.6|10011.9|10001.9|10011.9|10001.9|10007.6|9997.6|12
1621475520000|2021-05-20 01:52:00|10012.1|10002.1|10011.6|10001.6|10013.5|10003.5|10011.5|10001.5|14
1621475530000|2021-05-20 01:52:10|10011.1|10001.1|10009.4|9999.4|10011.1|10001.1|10007.9|9997.9|10
1621475540000|2021-05-20 01:52:20|10009.1|9999.1|10007.3|9997.3|10009.1|9999.1|10007.3|9997.3|7
1621475550000|2021-05-20 01:52:30|10006.4|9996.4|10007.3|9997.3|10008|9998|10006.4|9996.4|6
1621475560000|2021-05-20 01:52:40|10006.8|9996.8|10006.4|9996.4|10007.1|9997.1|10005.9|9995.9|9
1621475570000|2021-05-20 01:52:50|10006.9|9996.9|10008.5|9998.5|10008.5|9998.5|10006.9|9996.9|8
1621475580000|2021-05-20 01:53:00|10009.1|9999.1|10007.4|9997.4|10009.1|9999.1|10006.9|9996.9|6
1621475590000|2021-05-20 01:53:10|10007.1|9997.1|10008.4|9998.4|10008.4|9998.4|10007.1|9997.1|5
1621475600000|2021-05-20 01:53:20|10008.1|9998.1|10008.4|9998.4|10008.4|9998.4|10008.1|9998.1|3
1621475610000|2021-05-20 01:53:30|10008.6|9998.6|10008.9|9998.9|10009.1|9999.1|10008.6|9998.6|3
1621475620000|2021-05-20 01:53:40|10008.8|9998.8|10011.4|10001.4|10011.4|10001.4|10008.8|9998.8|11
1621475630000|2021-05-20 01:53:50|10010.8|10000.8|10010.4|10000.4|10011.3|10001.3|10010.4|10000.4|9
1621475640000|2021-05-20 01:54:00|10010.1|10000.1|10010.4|10000.4|10010.4|10000.4|10010.1|10000.1|2
1621475650000|2021-05-20 01:54:10|10010.1|10000.1|10008.1|9998.1|10010.1|10000.1|10008.1|9998.1|5
1621475660000|2021-05-20 01:54:20|10007.6|9997.6|10009.4|9999.4|10009.4|9999.4|10007.4|9997.4|8
1621475670000|2021-05-20 01:54:30|10009.6|9999.6|10010.1|10000.1|10010.8|10000.8|10009.4|9999.4|5
1621475680000|2021-05-20 01:54:40|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|1
1621475690000|2021-05-20 01:54:50|10011|10001|10011.5|10001.5|10011.5|10001.5|10011|10001|3
1621475700000|2021-05-20 01:55:00|10012|10002|10011.3|10001.3|10012.1|10002.1|10011|10001|7
1621475710000|2021-05-20 01:55:10|10011|10001|10010.1|10000.1|10011.3|10001.3|10010.1|10000.1|6
1621475720000|2021-05-20 01:55:20|10009.6|9999.6|10008.3|9998.3|10009.6|9999.6|10008.3|9998.3|8
1621475730000|2021-05-20 01:55:30|10008.5|9998.5|10009.4|9999.4|10009.9|9999.9|10008.5|9998.5|7
1621475740000|2021-05-20 01:55:40|10009.1|9999.1|10009.4|9999.4|10010.6|10000.6|10008.5|9998.5|10
1621475750000|2021-05-20 01:55:50|10009.6|9999.6|10010.4|10000.4|10010.4|10000.4|10009.6|9999.6|3
1621475760000|2021-05-20 01:56:00|10010.6|10000.6|10009.9|9999.9|10010.9|10000.9|10009.9|9999.9|5
1621475770000|2021-05-20 01:56:10|10010.1|10000.1|10009.5|9999.5|10010.8|10000.8|10009.5|9999.5|9
1621475780000|2021-05-20 01:56:20|10009.9|9999.9|10011|10001|10011.9|10001.9|10009.9|9999.9|6
1621475790000|2021-05-20 01:56:30|10012|10002|10011.1|10001.1|10012|10002|10011|10001|8
1621475800000|2021-05-20 01:56:40|10011.5|10001.5|10011.8|10001.8|10012|10002|10011.5|10001.5|4
1621475810000|2021-05-20 01:56:50|10012.3|10002.3|10011.1|10001.1|10012.3|10002.3|10011.1|10001.1|3
1621475820000|2021-05-20 01:57:00|10010.8|10000.8|10011.5|10001.5|10011.5|10001.5|10010.8|10000.8|3
1621475830000|2021-05-20 01:57:10|10011|10001|10011.5|10001.5|10011.8|10001.8|10011|10001|4
1621475840000|2021-05-20 01:57:20|10011.8|10001.8|10011.6|10001.6|10012.3|10002.3|10011.6|10001.6|8
1621475850000|2021-05-20 01:57:30|10011.9|10001.9|10010.9|10000.9|10011.9|10001.9|10010.9|10000.9|9
1621475860000|2021-05-20 01:57:40|10011.5|10001.5|10011.8|10001.8|10011.8|10001.8|10010.9|10000.9|8
1621475870000|2021-05-20 01:57:50|10011.5|10001.5|10010.8|10000.8|10011.8|10001.8|10010.8|10000.8|5
1621475880000|2021-05-20 01:58:00|10010.9|10000.9|10010.8|10000.8|10011|10001|10010.8|10000.8|4
1621475890000|2021-05-20 01:58:10|10010.5|10000.5|10009.1|9999.1|10010.5|10000.5|10009|9999|4
1621475900000|2021-05-20 01:58:20|10008.8|9998.8|10009.9|9999.9|10010.1|10000.1|10008.8|9998.8|6
1621475910000|2021-05-20 01:58:30|10010.1|10000.1|10009.9|9999.9|10010.1|10000.1|10009.9|9999.9|2
1621475920000|2021-05-20 01:58:40|10009.4|9999.4|10010.1|10000.1|10010.1|10000.1|10008.6|9998.6|8
1621475930000|2021-05-20 01:58:50|10009.9|9999.9|10010.1|10000.1|10010.1|10000.1|10009.9|9999.9|8
1621475940000|2021-05-20 01:59:00|10009.9|9999.9|10008.6|9998.6|10009.9|9999.9|10008.4|9998.4|13
1621475950000|2021-05-20 01:59:10|10008.1|9998.1|10008.4|9998.4|10008.6|9998.6|10008|9998|11
1621475960000|2021-05-20 01:59:20|10008.8|9998.8|10008.1|9998.1|10008.8|9998.8|10008|9998|6
1621475970000|2021-05-20 01:59:30|10008.6|9998.6|10007.1|9997.1|10008.6|9998.6|10006.6|9996.6|8
1621475980000|2021-05-20 01:59:40|10006.6|9996.6|10006.6|9996.6|10007.3|9997.3|10006.6|9996.6|6
1621475990000|2021-05-20 01:59:50|10005.1|9995.1|10004.1|9994.1|10005.1|9995.1|10004.1|9994.1|2
1621476000000|2021-05-20 02:00:00|10003.3|9993.3|10003.6|9993.6|10004.4|9994.4|10003|9993|9
1621476010000|2021-05-20 02:00:10|10003.4|9993.4|10005.4|9995.4|10005.4|9995.4|10002.9|9992.9|17
1621476020000|2021-05-20 02:00:20|10006.3|9996.3|10008.4|9998.4|10008.4|9998.4|10006|9996|14
1621476030000|2021-05-20 02:00:30|10008.8|9998.8|10009.6|9999.6|10009.9|9999.9|10008.8|9998.8|5
1621476040000|2021-05-20 02:00:40|10009.4|9999.4|10006.8|9996.8|10009.4|9999.4|10006.4|9996.4|11
1621476050000|2021-05-20 02:00:50|10007|9997|10008.3|9998.3|10008.3|9998.3|10007|9997|4
1621476060000|2021-05-20 02:01:00|10008.6|9998.6|10010.9|10000.9|10010.9|10000.9|10008.6|9998.6|16
1621476070000|2021-05-20 02:01:10|10011.3|10001.3|10011.6|10001.6|10012.1|10002.1|10011.3|10001.3|8
1621476080000|2021-05-20 02:01:20|10011.4|10001.4|10008.9|9998.9|10011.6|10001.6|10008.9|9998.9|12
1621476090000|2021-05-20 02:01:30|10008.6|9998.6|10008.9|9998.9|10008.9|9998.9|10008.1|9998.1|7
1621476100000|2021-05-20 02:01:40|10008.6|9998.6|10007.4|9997.4|10009.4|9999.4|10007.4|9997.4|8
1621476110000|2021-05-20 02:01:50|10007.1|9997.1|10007.9|9997.9|10007.9|9997.9|10006.3|9996.3|15
1621476120000|2021-05-20 02:02:00|10007.4|9997.4|10007|9997|10007.4|9997.4|10006.9|9996.9|6
1621476130000|2021-05-20 02:02:10|10007.3|9997.3|10009.4|9999.4|10009.4|9999.4|10007.3|9997.3|12
1621476140000|2021-05-20 02:02:20|10009.5|9999.5|10011.6|10001.6|10011.9|10001.9|10009.5|9999.5|13
1621476150000|2021-05-20 02:02:30|10011.1|10001.1|10010|10000|10011.1|10001.1|10010|10000|8
1621476160000|2021-05-20 02:02:40|10010.1|10000.1|10011.8|10001.8|10011.8|10001.8|10010.1|10000.1|11
1621476170000|2021-05-20 02:02:50|10011.4|10001.4|10011.1|10001.1|10011.9|10001.9|10010.4|10000.4|8
1621476180000|2021-05-20 02:03:00|10010.4|10000.4|10010.4|10000.4|10010.4|10000.4|10010.4|10000.4|1
1621476190000|2021-05-20 02:03:10|10010.6|10000.6|10007.4|9997.4|10010.6|10000.6|10007.4|9997.4|9
1621476200000|2021-05-20 02:03:20|10007.3|9997.3|10009.5|9999.5|10009.5|9999.5|10007|9997|12
1621476210000|2021-05-20 02:03:30|10009.1|9999.1|10009.6|9999.6|10009.6|9999.6|10009.1|9999.1|2
1621476220000|2021-05-20 02:03:40|10009.1|9999.1|10009.6|9999.6|10009.6|9999.6|10008.4|9998.4|8
1621476230000|2021-05-20 02:03:50|10010.1|10000.1|10010.6|10000.6|10010.6|10000.6|10009.6|9999.6|11
1621476240000|2021-05-20 02:04:00|10010.4|10000.4|10010.6|10000.6|10011.4|10001.4|10010.1|10000.1|17
1621476250000|2021-05-20 02:04:10|10010.5|10000.5|10010.6|10000.6|10010.6|10000.6|10009.9|9999.9|9
1621476260000|2021-05-20 02:04:20|10010.4|10000.4|10009.6|9999.6|10010.4|10000.4|10009.1|9999.1|10
1621476270000|2021-05-20 02:04:30|10009.1|9999.1|10009.6|9999.6|10009.9|9999.9|10008.5|9998.5|9
1621476280000|2021-05-20 02:04:40|10008.6|9998.6|10008.3|9998.3|10009.6|9999.6|10008.3|9998.3|8
1621476290000|2021-05-20 02:04:50|10008.5|9998.5|10010.4|10000.4|10010.4|10000.4|10008|9998|19
1621476300000|2021-05-20 02:05:00|10010.6|10000.6|10010.9|10000.9|10011.4|10001.4|10010.4|10000.4|12
1621476310000|2021-05-20 02:05:10|10010.6|10000.6|10011.1|10001.1|10011.4|10001.4|10010.4|10000.4|19
1621476320000|2021-05-20 02:05:20|10011.5|10001.5|10010.8|10000.8|10012.1|10002.1|10010.6|10000.6|17
1621476330000|2021-05-20 02:05:30|10010.4|10000.4|10009.6|9999.6|10010.9|10000.9|10009.6|9999.6|7
1621476340000|2021-05-20 02:05:40|10010.1|10000.1|10011.5|10001.5|10011.5|10001.5|10009.3|9999.3|19
1621476350000|2021-05-20 02:05:50|10011.6|10001.6|10012|10002|10012|10002|10011.6|10001.6|2
1621476360000|2021-05-20 02:06:00|10012.3|10002.3|10014.3|10004.3|10014.9|10004.9|10011.5|10001.5|20
1621476370000|2021-05-20 02:06:10|10013.9|10003.9|10012.1|10002.1|10014.5|10004.5|10012.1|10002.1|14
1621476380000|2021-05-20 02:06:20|10012.5|10002.5|10014.9|10004.9|10014.9|10004.9|10012.5|10002.5|19
1621476390000|2021-05-20 02:06:30|10015.4|10005.4|10016.1|10006.1|10016.5|10006.5|10014.9|10004.9|10
1621476400000|2021-05-20 02:06:40|10016.5|10006.5|10018.1|10008.1|10018.4|10008.4|10015.5|10005.5|22
1621476410000|2021-05-20 02:06:50|10017.6|10007.6|10018.6|10008.6|10018.9|10008.9|10017.1|10007.1|22
1621476420000|2021-05-20 02:07:00|10018.9|10008.9|10019.8|10009.8|10020|10010|10018.8|10008.8|14
1621476430000|2021-05-20 02:07:10|10020.1|10010.1|10020.8|10010.8|10022.4|10012.4|10020.1|10010.1|21
1621476440000|2021-05-20 02:07:20|10021|10011|10021.6|10011.6|10021.9|10011.9|10020.3|10010.3|20
1621476450000|2021-05-20 02:07:30|10021|10011|10019.1|10009.1|10021|10011|10018.6|10008.6|23
1621476460000|2021-05-20 02:07:40|10019|10009|10020.1|10010.1|10021.1|10011.1|10019|10009|8
1621476470000|2021-05-20 02:07:50|10020.9|10010.9|10020.8|10010.8|10021|10011|10020.1|10010.1|9
1621476480000|2021-05-20 02:08:00|10020.1|10010.1|10017.6|10007.6|10021.1|10011.1|10017.6|10007.6|15
1621476490000|2021-05-20 02:08:10|10017.9|10007.9|10016.4|10006.4|10018.3|10008.3|10015.8|10005.8|15
1621476500000|2021-05-20 02:08:20|10015.4|10005.4|10009.8|9999.8|10015.4|10005.4|10009.8|9999.8|9
1621476510000|2021-05-20 02:08:30|10010.1|10000.1|10008.4|9998.4|10010.1|10000.1|10007.6|9997.6|15
1621476520000|2021-05-20 02:08:40|10008.1|9998.1|10009.8|9999.8|10009.8|9999.8|10008.1|9998.1|12
1621476530000|2021-05-20 02:08:50|10010|10000|10006.4|9996.4|10010.5|10000.5|10006.4|9996.4|12
1621476540000|2021-05-20 02:09:00|10006.6|9996.6|10008|9998|10008|9998|10006.4|9996.4|15
1621476550000|2021-05-20 02:09:10|10008.3|9998.3|10009.5|9999.5|10009.5|9999.5|10008.3|9998.3|6
1621476560000|2021-05-20 02:09:20|10009.1|9999.1|10008.6|9998.6|10009.4|9999.4|10008.4|9998.4|8
1621476570000|2021-05-20 02:09:30|10008.5|9998.5|10007.5|9997.5|10008.5|9998.5|10006.4|9996.4|11
1621476580000|2021-05-20 02:09:40|10007.3|9997.3|10006.1|9996.1|10007.4|9997.4|10006.1|9996.1|8
1621476590000|2021-05-20 02:09:50|10005.4|9995.4|10004.5|9994.5|10005.4|9995.4|10003.6|9993.6|10
1621476600000|2021-05-20 02:10:00|10004.3|9994.3|10002.6|9992.6|10004.9|9994.9|10002.4|9992.4|17
1621476610000|2021-05-20 02:10:10|10002.4|9992.4|10002.1|9992.1|10002.4|9992.4|10001.4|9991.4|12
1621476620000|2021-05-20 02:10:20|10001.9|9991.9|10004.4|9994.4|10004.4|9994.4|10001.9|9991.9|20
1621476630000|2021-05-20 02:10:30|10004.1|9994.1|10003.9|9993.9|10004.1|9994.1|10002.5|9992.5|17
1621476640000|2021-05-20 02:10:40|10005.3|9995.3|10005.1|9995.1|10005.3|9995.3|10004.3|9994.3|8
1621476650000|2021-05-20 02:10:50|10005.3|9995.3|10005.5|9995.5|10006|9996|10005.3|9995.3|10
1621476660000|2021-05-20 02:11:00|10005.3|9995.3|10004.3|9994.3|10005.3|9995.3|10004|9994|7
1621476670000|2021-05-20 02:11:10|10003.6|9993.6|10007|9997|10007|9997|10003.1|9993.1|11
1621476680000|2021-05-20 02:11:20|10006.8|9996.8|10006.4|9996.4|10006.9|9996.9|10006.1|9996.1|13
1621476690000|2021-05-20 02:11:30|10006.1|9996.1|10005.3|9995.3|10006.1|9996.1|10005|9995|7
1621476700000|2021-05-20 02:11:40|10004.9|9994.9|10005|9995|10005.3|9995.3|10004.1|9994.1|15
1621476710000|2021-05-20 02:11:50|10004.9|9994.9|10006.8|9996.8|10006.8|9996.8|10004.8|9994.8|6
1621476720000|2021-05-20 02:12:00|10006.6|9996.6|10006.1|9996.1|10007.5|9997.5|10006|9996|15
1621476730000|2021-05-20 02:12:10|10005.8|9995.8|10004.1|9994.1|10005.8|9995.8|10004.1|9994.1|9
1621476740000|2021-05-20 02:12:20|10003.4|9993.4|10005.3|9995.3|10005.3|9995.3|10002.4|9992.4|10
1621476750000|2021-05-20 02:12:30|10005.6|9995.6|10005.8|9995.8|10006.3|9996.3|10005.4|9995.4|9
1621476760000|2021-05-20 02:12:40|10006|9996|10003.9|9993.9|10006|9996|10003.9|9993.9|6
1621476770000|2021-05-20 02:12:50|10004|9994|10003.4|9993.4|10005|9995|10003.4|9993.4|11
1621476780000|2021-05-20 02:13:00|10003.8|9993.8|10003.6|9993.6|10004.1|9994.1|10003.4|9993.4|7
1621476790000|2021-05-20 02:13:10|10003.9|9993.9|10003.5|9993.5|10003.9|9993.9|10003.1|9993.1|6
1621476800000|2021-05-20 02:13:20|10003.4|9993.4|10004|9994|10004|9994|10002.8|9992.8|6
1621476810000|2021-05-20 02:13:30|10003.6|9993.6|10003.9|9993.9|10003.9|9993.9|10003.6|9993.6|2
1621476820000|2021-05-20 02:13:40|10003.6|9993.6|10002.6|9992.6|10003.6|9993.6|10002.4|9992.4|7
1621476830000|2021-05-20 02:13:50|10002.4|9992.4|10003.6|9993.6|10003.6|9993.6|10002.4|9992.4|6
1621476850000|2021-05-20 02:14:10|10003.3|9993.3|10003.8|9993.8|10003.8|9993.8|10003|9993|9
1621476860000|2021-05-20 02:14:20|10004.3|9994.3|10003.3|9993.3|10004.3|9994.3|10002.9|9992.9|10
1621476870000|2021-05-20 02:14:30|10003.4|9993.4|10003.9|9993.9|10003.9|9993.9|10003.4|9993.4|3
1621476880000|2021-05-20 02:14:40|10004.3|9994.3|10004.4|9994.4|10005.3|9995.3|10003.9|9993.9|14
1621476890000|2021-05-20 02:14:50|10004.5|9994.5|10004.4|9994.4|10005.1|9995.1|10003.9|9993.9|8
1621476900000|2021-05-20 02:15:00|10004.1|9994.1|10006.8|9996.8|10007.5|9997.5|10004.1|9994.1|9
1621476910000|2021-05-20 02:15:10|10007.1|9997.1|10006.8|9996.8|10007.1|9997.1|10006.5|9996.5|5
1621476920000|2021-05-20 02:15:20|10007.3|9997.3|10006.9|9996.9|10007.3|9997.3|10006|9996|7
1621476930000|2021-05-20 02:15:30|10006.8|9996.8|10006|9996|10006.8|9996.8|10005.9|9995.9|6
1621476940000|2021-05-20 02:15:40|10006.3|9996.3|10005.6|9995.6|10006.5|9996.5|10005.6|9995.6|7
1621476950000|2021-05-20 02:15:50|10005.9|9995.9|10008.6|9998.6|10008.6|9998.6|10005.9|9995.9|10
1621476960000|2021-05-20 02:16:00|10008.4|9998.4|10006.9|9996.9|10008.4|9998.4|10006.6|9996.6|13
1621476970000|2021-05-20 02:16:10|10006.8|9996.8|10006.9|9996.9|10007.5|9997.5|10006.8|9996.8|6
1621476980000|2021-05-20 02:16:20|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|10005.9|9995.9|7
1621476990000|2021-05-20 02:16:30|10007|9997|10007.9|9997.9|10007.9|9997.9|10007|9997|4
1621477000000|2021-05-20 02:16:40|10007.5|9997.5|10007.6|9997.6|10007.8|9997.8|10007.5|9997.5|3
1621477010000|2021-05-20 02:16:50|10007.9|9997.9|10006.6|9996.6|10007.9|9997.9|10006.5|9996.5|5
1621477020000|2021-05-20 02:17:00|10007|9997|10007|9997|10007|9997|10005.9|9995.9|6
1621477030000|2021-05-20 02:17:10|10006.6|9996.6|10005.9|9995.9|10007|9997|10005.9|9995.9|10
1621477040000|2021-05-20 02:17:20|10006.3|9996.3|10007|9997|10007|9997|10006.3|9996.3|2
1621477050000|2021-05-20 02:17:30|10006.6|9996.6|10006|9996|10006.6|9996.6|10006|9996|4
1621477060000|2021-05-20 02:17:40|10006.1|9996.1|10004.1|9994.1|10006.1|9996.1|10004.1|9994.1|9
1621477070000|2021-05-20 02:17:50|10003.9|9993.9|10003.4|9993.4|10003.9|9993.9|10003.4|9993.4|3
1621477080000|2021-05-20 02:18:00|10003.3|9993.3|10001.9|9991.9|10003.3|9993.3|10001.4|9991.4|7
1621477090000|2021-05-20 02:18:10|10001.6|9991.6|10001.4|9991.4|10001.6|9991.6|10001.4|9991.4|2
1621477100000|2021-05-20 02:18:20|10001.6|9991.6|10001.9|9991.9|10002.9|9992.9|10001.6|9991.6|8
1621477110000|2021-05-20 02:18:30|10002.3|9992.3|10001.9|9991.9|10002.3|9992.3|10001.9|9991.9|2
1621477120000|2021-05-20 02:18:40|10002.1|9992.1|10001.9|9991.9|10002.6|9992.6|10001.9|9991.9|4
1621477130000|2021-05-20 02:18:50|10002.1|9992.1|10003.5|9993.5|10003.5|9993.5|10002.1|9992.1|10
1621477140000|2021-05-20 02:19:00|10003.8|9993.8|10004.5|9994.5|10005.1|9995.1|10003.5|9993.5|9
1621477150000|2021-05-20 02:19:10|10004.3|9994.3|10002.4|9992.4|10004.3|9994.3|10001.9|9991.9|6
1621477160000|2021-05-20 02:19:20|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|1
1621477170000|2021-05-20 02:19:30|10002.9|9992.9|10003.5|9993.5|10003.5|9993.5|10002|9992|8
1621477180000|2021-05-20 02:19:40|10003.9|9993.9|10004.3|9994.3|10004.3|9994.3|10003.9|9993.9|2
1621477200000|2021-05-20 02:20:00|10004|9994|10002.4|9992.4|10004|9994|10001.1|9991.1|12
1621477210000|2021-05-20 02:20:10|10002.6|9992.6|10003.5|9993.5|10003.5|9993.5|10002.6|9992.6|7
1621477220000|2021-05-20 02:20:20|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|10002.6|9992.6|5
1621477230000|2021-05-20 02:20:30|10003.5|9993.5|10002|9992|10003.5|9993.5|10002|9992|4
1621477240000|2021-05-20 02:20:40|10001.9|9991.9|10002|9992|10002.8|9992.8|10001.6|9991.6|9
1621477250000|2021-05-20 02:20:50|10001.6|9991.6|10002.9|9992.9|10002.9|9992.9|10000.9|9990.9|10
1621477260000|2021-05-20 02:21:00|10002.6|9992.6|10001.1|9991.1|10002.6|9992.6|10001.1|9991.1|4
1621477270000|2021-05-20 02:21:10|10000.9|9990.9|9999.8|9989.8|10000.9|9990.9|9997.4|9987.4|9
1621477280000|2021-05-20 02:21:20|9999.3|9989.3|9999.4|9989.4|9999.4|9989.4|9998.4|9988.4|5
1621477290000|2021-05-20 02:21:30|9998.8|9988.8|9997.6|9987.6|9998.8|9988.8|9997.6|9987.6|2
1621477300000|2021-05-20 02:21:40|9997.9|9987.9|9997.8|9987.8|9998.3|9988.3|9997.6|9987.6|6
1621477310000|2021-05-20 02:21:50|9997.6|9987.6|9997.3|9987.3|9997.6|9987.6|9996.1|9986.1|5
1621477320000|2021-05-20 02:22:00|9997|9987|9997.1|9987.1|9997.1|9987.1|9996.6|9986.6|4
1621477330000|2021-05-20 02:22:10|9996.9|9986.9|9998.1|9988.1|9998.1|9988.1|9996.8|9986.8|8
1621477340000|2021-05-20 02:22:20|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|9995.4|9985.4|12
1621477350000|2021-05-20 02:22:30|9997.1|9987.1|9997.4|9987.4|9997.4|9987.4|9995.6|9985.6|8
1621477360000|2021-05-20 02:22:40|9997.6|9987.6|9999.9|9989.9|9999.9|9989.9|9997.6|9987.6|5
1621477370000|2021-05-20 02:22:50|9999.8|9989.8|10000.1|9990.1|10000.1|9990.1|9999.8|9989.8|4
1621477380000|2021-05-20 02:23:00|9999.6|9989.6|10001.6|9991.6|10001.6|9991.6|9999.6|9989.6|5
1621477390000|2021-05-20 02:23:10|10001.9|9991.9|10002.4|9992.4|10002.9|9992.9|10001.6|9991.6|8
1621477400000|2021-05-20 02:23:20|10001.6|9991.6|10001.4|9991.4|10001.6|9991.6|10001.4|9991.4|4
1621477410000|2021-05-20 02:23:30|10001.6|9991.6|10001.6|9991.6|10001.9|9991.9|10001.4|9991.4|4
1621477420000|2021-05-20 02:23:40|10001.9|9991.9|10002.9|9992.9|10002.9|9992.9|10001.9|9991.9|3
1621477430000|2021-05-20 02:23:50|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|1
1621477440000|2021-05-20 02:24:00|10002.9|9992.9|10002.4|9992.4|10002.9|9992.9|10002.1|9992.1|6
1621477450000|2021-05-20 02:24:10|10002.1|9992.1|10002.4|9992.4|10002.4|9992.4|10001.9|9991.9|5
1621477460000|2021-05-20 02:24:20|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|1
1621477470000|2021-05-20 02:24:30|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|1
1621477480000|2021-05-20 02:24:40|10003.4|9993.4|10005|9995|10005|9995|10003.4|9993.4|4
1621477490000|2021-05-20 02:24:50|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|10004.1|9994.1|5
1621477520000|2021-05-20 02:25:20|10004.6|9994.6|10003.4|9993.4|10004.6|9994.6|10003.4|9993.4|2
1621477530000|2021-05-20 02:25:30|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|1
1621477540000|2021-05-20 02:25:40|10003.9|9993.9|10002|9992|10003.9|9993.9|10001.4|9991.4|9
1621477550000|2021-05-20 02:25:50|10002.1|9992.1|10001.9|9991.9|10002.1|9992.1|10001.4|9991.4|7
1621477560000|2021-05-20 02:26:00|10001.6|9991.6|9999.9|9989.9|10001.6|9991.6|9999.9|9989.9|9
1621477570000|2021-05-20 02:26:10|10000.1|9990.1|10002|9992|10002.1|9992.1|9999.9|9989.9|9
1621477580000|2021-05-20 02:26:20|10001.6|9991.6|10002.4|9992.4|10003.6|9993.6|10000.1|9990.1|10
1621477590000|2021-05-20 02:26:30|10002.6|9992.6|10003.4|9993.4|10003.6|9993.6|10002.4|9992.4|7
1621477600000|2021-05-20 02:26:40|10003.6|9993.6|10002.4|9992.4|10003.6|9993.6|10002.4|9992.4|3
1621477610000|2021-05-20 02:26:50|10002.1|9992.1|10000.4|9990.4|10002.1|9992.1|10000.4|9990.4|9
1621477620000|2021-05-20 02:27:00|10000.1|9990.1|9999.9|9989.9|10000.6|9990.6|9999.9|9989.9|7
1621477630000|2021-05-20 02:27:10|10000.1|9990.1|9999.6|9989.6|10000.1|9990.1|9999.6|9989.6|5
1621477640000|2021-05-20 02:27:20|9999.8|9989.8|10000.9|9990.9|10001.9|9991.9|9999.8|9989.8|9
1621477650000|2021-05-20 02:27:30|10000.4|9990.4|9999.4|9989.4|10000.9|9990.9|9999.1|9989.1|10
1621477660000|2021-05-20 02:27:40|9999.6|9989.6|9999.4|9989.4|9999.6|9989.6|9999.1|9989.1|12
1621477670000|2021-05-20 02:27:50|9999.6|9989.6|9998.6|9988.6|9999.6|9989.6|9998.1|9988.1|8
1621477680000|2021-05-20 02:28:00|9998.4|9988.4|9999.1|9989.1|9999.1|9989.1|9998|9988|8
1621477690000|2021-05-20 02:28:10|9999.6|9989.6|9999.8|9989.8|9999.8|9989.8|9999.3|9989.3|6
1621477700000|2021-05-20 02:28:20|9999.9|9989.9|9999.6|9989.6|9999.9|9989.9|9999.1|9989.1|9
1621477710000|2021-05-20 02:28:30|9999.3|9989.3|9999.6|9989.6|9999.9|9989.9|9999.3|9989.3|4
1621477720000|2021-05-20 02:28:40|9999.4|9989.4|9999.9|9989.9|10000.1|9990.1|9997.9|9987.9|10
1621477730000|2021-05-20 02:28:50|10000.1|9990.1|9999.6|9989.6|10000.1|9990.1|9999.6|9989.6|3
1621477740000|2021-05-20 02:29:00|9999.4|9989.4|9999.4|9989.4|10000.1|9990.1|9998|9988|12
1621477750000|2021-05-20 02:29:10|9999.1|9989.1|9999.3|9989.3|9999.5|9989.5|9998|9988|8
1621477760000|2021-05-20 02:29:20|9999.1|9989.1|9998|9988|9999.1|9989.1|9998|9988|3
1621477770000|2021-05-20 02:29:30|9998.1|9988.1|9998.1|9988.1|9998.8|9988.8|9998|9988|10
1621477780000|2021-05-20 02:29:40|9998.5|9988.5|9999.1|9989.1|9999.4|9989.4|9998.5|9988.5|8
1621477790000|2021-05-20 02:29:50|9998.6|9988.6|9997.9|9987.9|9998.8|9988.8|9997.9|9987.9|8
1621477800000|2021-05-20 02:30:00|9998|9988|10004.6|9994.6|10005.1|9995.1|9998|9988|22
1621477810000|2021-05-20 02:30:10|10004.9|9994.9|10009.1|9999.1|10009.1|9999.1|10004.6|9994.6|15
1621477820000|2021-05-20 02:30:20|10008.9|9998.9|10008.8|9998.8|10008.9|9998.9|10007.1|9997.1|12
1621477830000|2021-05-20 02:30:30|10009|9999|10009.1|9999.1|10009.6|9999.6|10008.1|9998.1|17
1621477840000|2021-05-20 02:30:40|10009|9999|10011|10001|10012.3|10002.3|10009|9999|15
1621477850000|2021-05-20 02:30:50|10010.3|10000.3|10010.4|10000.4|10011|10001|10010|10000|9
1621477860000|2021-05-20 02:31:00|10010.8|10000.8|10005.1|9995.1|10010.8|10000.8|10005.1|9995.1|22
1621477870000|2021-05-20 02:31:10|10005|9995|10006.8|9996.8|10006.8|9996.8|10004.6|9994.6|26
1621477880000|2021-05-20 02:31:20|10007|9997|10006.6|9996.6|10007.9|9997.9|10006.6|9996.6|16
1621477890000|2021-05-20 02:31:30|10007.5|9997.5|10007.1|9997.1|10007.6|9997.6|10006.1|9996.1|14
1621477900000|2021-05-20 02:31:40|10006.9|9996.9|10004.9|9994.9|10006.9|9996.9|10004.9|9994.9|15
1621477910000|2021-05-20 02:31:50|10004.6|9994.6|10000.6|9990.6|10005|9995|10000.6|9990.6|20
1621477920000|2021-05-20 02:32:00|10000.9|9990.9|9999.1|9989.1|10000.9|9990.9|9999.1|9989.1|13
1621477930000|2021-05-20 02:32:10|9999.5|9989.5|9999.6|9989.6|9999.6|9989.6|9998.6|9988.6|6
1621477940000|2021-05-20 02:32:20|10000.3|9990.3|9999.1|9989.1|10000.5|9990.5|9998.1|9988.1|11
1621477950000|2021-05-20 02:32:30|9999.9|9989.9|10000.3|9990.3|10000.3|9990.3|9998.6|9988.6|15
1621477960000|2021-05-20 02:32:40|9999.9|9989.9|9996.4|9986.4|9999.9|9989.9|9996.4|9986.4|15
1621477970000|2021-05-20 02:32:50|9995.8|9985.8|9997.5|9987.5|9997.5|9987.5|9994|9984|19
1621477980000|2021-05-20 02:33:00|9997.1|9987.1|9999|9989|9999|9989|9997.1|9987.1|7
1621477990000|2021-05-20 02:33:10|9999.5|9989.5|9998.5|9988.5|10000.4|9990.4|9998.1|9988.1|14
1621478000000|2021-05-20 02:33:20|9998.3|9988.3|9996.3|9986.3|9999|9989|9996.3|9986.3|17
1621478010000|2021-05-20 02:33:30|9996.9|9986.9|9998.5|9988.5|9999|9989|9996.9|9986.9|7
1621478020000|2021-05-20 02:33:40|9998.9|9988.9|9998.9|9988.9|9999.1|9989.1|9998.9|9988.9|6
1621478030000|2021-05-20 02:33:50|9999.1|9989.1|9999|9989|9999.1|9989.1|9998.1|9988.1|8
1621478040000|2021-05-20 02:34:00|9999.4|9989.4|10002.8|9992.8|10003|9993|9999|9989|16
1621478050000|2021-05-20 02:34:10|10003.1|9993.1|10002.8|9992.8|10003.4|9993.4|10002.4|9992.4|17
1621478060000|2021-05-20 02:34:20|10003|9993|10003|9993|10003.9|9993.9|10003|9993|8
1621478070000|2021-05-20 02:34:30|10002.6|9992.6|10003.4|9993.4|10004.4|9994.4|10002.6|9992.6|8
1621478080000|2021-05-20 02:34:40|10003.3|9993.3|10004.1|9994.1|10004.6|9994.6|10002.6|9992.6|10
1621478090000|2021-05-20 02:34:50|10004|9994|10005.3|9995.3|10005.3|9995.3|10004|9994|5
1621478100000|2021-05-20 02:35:00|10005.6|9995.6|10008.6|9998.6|10008.6|9998.6|10005.6|9995.6|13
1621478110000|2021-05-20 02:35:10|10009.4|9999.4|10011.8|10001.8|10011.8|10001.8|10009.4|9999.4|11
1621478120000|2021-05-20 02:35:20|10011.5|10001.5|10011.6|10001.6|10012.3|10002.3|10011.5|10001.5|13
1621478130000|2021-05-20 02:35:30|10010.9|10000.9|10010.4|10000.4|10011.5|10001.5|10010.4|10000.4|8
1621478140000|2021-05-20 02:35:40|10009.6|9999.6|10008.9|9998.9|10009.6|9999.6|10008.9|9998.9|7
1621478150000|2021-05-20 02:35:50|10009.1|9999.1|10009|9999|10009.4|9999.4|10009|9999|4
1621478160000|2021-05-20 02:36:00|10008.6|9998.6|10007.3|9997.3|10008.6|9998.6|10006.6|9996.6|10
1621478170000|2021-05-20 02:36:10|10007.1|9997.1|10006.8|9996.8|10007.1|9997.1|10005.1|9995.1|13
1621478180000|2021-05-20 02:36:20|10007.1|9997.1|10007.6|9997.6|10007.6|9997.6|10007.1|9997.1|2
1621478190000|2021-05-20 02:36:30|10007.4|9997.4|10006.8|9996.8|10008.1|9998.1|10006.8|9996.8|7
1621478210000|2021-05-20 02:36:50|10006.9|9996.9|10007.5|9997.5|10007.5|9997.5|10006.9|9996.9|3
1621478220000|2021-05-20 02:37:00|10007.9|9997.9|10006.4|9996.4|10007.9|9997.9|10006.4|9996.4|10
1621478230000|2021-05-20 02:37:10|10007|9997|10005.5|9995.5|10007|9997|10005.5|9995.5|4
1621478240000|2021-05-20 02:37:20|10005.9|9995.9|10007.1|9997.1|10007.6|9997.6|10005.4|9995.4|16
1621478250000|2021-05-20 02:37:30|10006.9|9996.9|10008.6|9998.6|10008.6|9998.6|10006.9|9996.9|11
1621478260000|2021-05-20 02:37:40|10008.4|9998.4|10007.1|9997.1|10008.4|9998.4|10006.1|9996.1|10
1621478270000|2021-05-20 02:37:50|10007.4|9997.4|10006.9|9996.9|10009.1|9999.1|10006.6|9996.6|10
1621478280000|2021-05-20 02:38:00|10006.6|9996.6|10006.1|9996.1|10007.1|9997.1|10006.1|9996.1|10
1621478290000|2021-05-20 02:38:10|10006.4|9996.4|10007.3|9997.3|10007.3|9997.3|10006.4|9996.4|6
1621478300000|2021-05-20 02:38:20|10007|9997|10010.6|10000.6|10010.6|10000.6|10007|9997|13
1621478310000|2021-05-20 02:38:30|10010.1|10000.1|10010.4|10000.4|10010.4|10000.4|10009.3|9999.3|8
1621478320000|2021-05-20 02:38:40|10010.1|10000.1|10010.1|10000.1|10010.4|10000.4|10009.5|9999.5|9
1621478330000|2021-05-20 02:38:50|10010.4|10000.4|10008.8|9998.8|10010.4|10000.4|10008.8|9998.8|5
1621478340000|2021-05-20 02:39:00|10009.1|9999.1|10009.9|9999.9|10010.4|10000.4|10008.9|9998.9|8
1621478350000|2021-05-20 02:39:10|10009.4|9999.4|10011.1|10001.1|10011.1|10001.1|10008.3|9998.3|12
1621478360000|2021-05-20 02:39:20|10011.4|10001.4|10011.4|10001.4|10011.6|10001.6|10011.4|10001.4|3
1621478370000|2021-05-20 02:39:30|10011.1|10001.1|10010.3|10000.3|10011.1|10001.1|10010.3|10000.3|5
1621478380000|2021-05-20 02:39:40|10011.6|10001.6|10011.4|10001.4|10011.6|10001.6|10010.4|10000.4|5
1621478390000|2021-05-20 02:39:50|10011.3|10001.3|10009.9|9999.9|10011.3|10001.3|10009.9|9999.9|5
1621478400000|2021-05-20 02:40:00|10008.9|9998.9|10008.4|9998.4|10009.1|9999.1|10008.1|9998.1|8
1621478410000|2021-05-20 02:40:10|10008.1|9998.1|10007.8|9997.8|10008.1|9998.1|10006.9|9996.9|9
1621478420000|2021-05-20 02:40:20|10007.4|9997.4|10003.9|9993.9|10007.8|9997.8|10003.1|9993.1|13
1621478430000|2021-05-20 02:40:30|10003.4|9993.4|10003.8|9993.8|10003.8|9993.8|10002.4|9992.4|10
1621478440000|2021-05-20 02:40:40|10004|9994|10005.1|9995.1|10005.5|9995.5|10003.9|9993.9|16
1621478450000|2021-05-20 02:40:50|10005.4|9995.4|10004.5|9994.5|10005.6|9995.6|10004.5|9994.5|16
1621478460000|2021-05-20 02:41:00|10004.8|9994.8|10006.5|9996.5|10006.6|9996.6|10004.5|9994.5|12
1621478470000|2021-05-20 02:41:10|10006.1|9996.1|10006.9|9996.9|10007.3|9997.3|10006.1|9996.1|7
1621478480000|2021-05-20 02:41:20|10006.4|9996.4|10006.9|9996.9|10007.3|9997.3|10006.4|9996.4|5
1621478490000|2021-05-20 02:41:30|10007.1|9997.1|10006.4|9996.4|10007.1|9997.1|10006.3|9996.3|5
1621478500000|2021-05-20 02:41:40|10006|9996|10006.5|9996.5|10006.5|9996.5|10004.4|9994.4|15
1621478510000|2021-05-20 02:41:50|10006.8|9996.8|10007.5|9997.5|10007.5|9997.5|10006.8|9996.8|3
1621478520000|2021-05-20 02:42:00|10007.8|9997.8|10009.1|9999.1|10010.1|10000.1|10007.8|9997.8|13
1621478530000|2021-05-20 02:42:10|10009.6|9999.6|10010.1|10000.1|10010.1|10000.1|10009.6|9999.6|5
1621478540000|2021-05-20 02:42:20|10010.4|10000.4|10011.4|10001.4|10011.4|10001.4|10010.1|10000.1|6
1621478550000|2021-05-20 02:42:30|10011.1|10001.1|10010.8|10000.8|10011.5|10001.5|10009.9|9999.9|11
1621478560000|2021-05-20 02:42:40|10010.9|10000.9|10013.9|10003.9|10014.3|10004.3|10010.9|10000.9|11
1621478570000|2021-05-20 02:42:50|10014.4|10004.4|10013.9|10003.9|10014.4|10004.4|10013.9|10003.9|3
1621478580000|2021-05-20 02:43:00|10013.5|10003.5|10010.6|10000.6|10013.5|10003.5|10010.4|10000.4|6
1621478590000|2021-05-20 02:43:10|10011.1|10001.1|10012.9|10002.9|10013.4|10003.4|10011.1|10001.1|6
1621478600000|2021-05-20 02:43:20|10013.1|10003.1|10014.5|10004.5|10015|10005|10013.1|10003.1|16
1621478610000|2021-05-20 02:43:30|10014.6|10004.6|10017.6|10007.6|10017.6|10007.6|10014.6|10004.6|10
1621478620000|2021-05-20 02:43:40|10017.4|10007.4|10017.1|10007.1|10017.9|10007.9|10017.1|10007.1|8
1621478630000|2021-05-20 02:43:50|10017.4|10007.4|10017.4|10007.4|10017.4|10007.4|10017.4|10007.4|1
1621478640000|2021-05-20 02:44:00|10017.6|10007.6|10018.9|10008.9|10019.4|10009.4|10017.6|10007.6|9
1621478650000|2021-05-20 02:44:10|10018.5|10008.5|10019.9|10009.9|10019.9|10009.9|10018.5|10008.5|5
1621478660000|2021-05-20 02:44:20|10019.4|10009.4|10020.3|10010.3|10020.9|10010.9|10018.8|10008.8|17
1621478670000|2021-05-20 02:44:30|10020|10010|10022.1|10012.1|10022.4|10012.4|10020|10010|10
1621478680000|2021-05-20 02:44:40|10022.4|10012.4|10023.6|10013.6|10023.6|10013.6|10022.4|10012.4|4
1621478690000|2021-05-20 02:44:50|10024|10014|10024|10014|10024.4|10014.4|10022.5|10012.5|13
1621478700000|2021-05-20 02:45:00|10023.6|10013.6|10022.8|10012.8|10024|10014|10022.5|10012.5|6
1621478710000|2021-05-20 02:45:10|10023|10013|10024|10014|10024.6|10014.6|10023|10013|12
1621478720000|2021-05-20 02:45:20|10024.6|10014.6|10024.6|10014.6|10024.6|10014.6|10024.1|10014.1|6
1621478730000|2021-05-20 02:45:30|10024.5|10014.5|10024.1|10014.1|10024.5|10014.5|10023.9|10013.9|7
1621478740000|2021-05-20 02:45:40|10024.3|10014.3|10028.1|10018.1|10028.1|10018.1|10024.3|10014.3|17
1621478750000|2021-05-20 02:45:50|10028.8|10018.8|10026.8|10016.8|10029.1|10019.1|10026.8|10016.8|11
1621478760000|2021-05-20 02:46:00|10026.9|10016.9|10026.1|10016.1|10026.9|10016.9|10026.1|10016.1|9
1621478770000|2021-05-20 02:46:10|10025.4|10015.4|10024.6|10014.6|10025.5|10015.5|10024|10014|16
1621478780000|2021-05-20 02:46:20|10024|10014|10023.8|10013.8|10024|10014|10022.9|10012.9|10
1621478790000|2021-05-20 02:46:30|10022.9|10012.9|10024|10014|10024.3|10014.3|10022.9|10012.9|8
1621478800000|2021-05-20 02:46:40|10024.3|10014.3|10024|10014|10025.1|10015.1|10024|10014|6
1621478810000|2021-05-20 02:46:50|10022.9|10012.9|10023.1|10013.1|10023.1|10013.1|10022.9|10012.9|2
1621478820000|2021-05-20 02:47:00|10022.6|10012.6|10024.1|10014.1|10024.6|10014.6|10022.6|10012.6|11
1621478830000|2021-05-20 02:47:10|10024.4|10014.4|10021.6|10011.6|10024.9|10014.9|10020.4|10010.4|13
1621478840000|2021-05-20 02:47:20|10021.9|10011.9|10029.1|10019.1|10029.1|10019.1|10021.5|10011.5|15
1621478850000|2021-05-20 02:47:30|10028.6|10018.6|10032|10022|10032.6|10022.6|10028.6|10018.6|17
1621478860000|2021-05-20 02:47:40|10031.6|10021.6|10032.1|10022.1|10032.3|10022.3|10031.3|10021.3|11
1621478870000|2021-05-20 02:47:50|10032.4|10022.4|10033.9|10023.9|10034|10024|10032.4|10022.4|11
1621478880000|2021-05-20 02:48:00|10033.1|10023.1|10034.1|10024.1|10034.1|10024.1|10033|10023|11
1621478890000|2021-05-20 02:48:10|10034.3|10024.3|10032.9|10022.9|10035.1|10025.1|10031.4|10021.4|15
1621478900000|2021-05-20 02:48:20|10033.1|10023.1|10036.4|10026.4|10036.9|10026.9|10033.1|10023.1|16
1621478910000|2021-05-20 02:48:30|10036.6|10026.6|10037.6|10027.6|10038.1|10028.1|10036.6|10026.6|11
1621478920000|2021-05-20 02:48:40|10037.9|10027.9|10038.4|10028.4|10038.6|10028.6|10037.9|10027.9|9
1621478930000|2021-05-20 02:48:50|10038.6|10028.6|10039.8|10029.8|10040.4|10030.4|10038.6|10028.6|11
1621478940000|2021-05-20 02:49:00|10040.4|10030.4|10040.4|10030.4|10040.6|10030.6|10040.4|10030.4|3
1621478950000|2021-05-20 02:49:10|10039.9|10029.9|10040.1|10030.1|10040.8|10030.8|10037.9|10027.9|17
1621478960000|2021-05-20 02:49:20|10039.6|10029.6|10037.4|10027.4|10040.4|10030.4|10036.9|10026.9|22
1621478970000|2021-05-20 02:49:30|10037.6|10027.6|10043.6|10033.6|10043.6|10033.6|10037.6|10027.6|18
1621478980000|2021-05-20 02:49:40|10043.4|10033.4|10043.8|10033.8|10044.6|10034.6|10042.1|10032.1|21
1621478990000|2021-05-20 02:49:50|10043.9|10033.9|10044.6|10034.6|10044.8|10034.8|10043.6|10033.6|14
1621479000000|2021-05-20 02:50:00|10044.9|10034.9|10044.1|10034.1|10045.1|10035.1|10044.1|10034.1|8
1621479010000|2021-05-20 02:50:10|10044.4|10034.4|10043.6|10033.6|10044.5|10034.5|10042.9|10032.9|14
1621479020000|2021-05-20 02:50:20|10043.4|10033.4|10043.6|10033.6|10044.4|10034.4|10043.1|10033.1|21
1621479030000|2021-05-20 02:50:30|10043.4|10033.4|10038.6|10028.6|10043.4|10033.4|10038.6|10028.6|16
1621479040000|2021-05-20 02:50:40|10038.9|10028.9|10037.3|10027.3|10039.3|10029.3|10037.3|10027.3|21
1621479050000|2021-05-20 02:50:50|10037.4|10027.4|10040.5|10030.5|10040.9|10030.9|10037.4|10027.4|13
1621479060000|2021-05-20 02:51:00|10040.3|10030.3|10034.6|10024.6|10040.3|10030.3|10034.6|10024.6|23
1621479070000|2021-05-20 02:51:10|10034.9|10024.9|10033.1|10023.1|10035.4|10025.4|10032|10022|18
1621479080000|2021-05-20 02:51:20|10033.4|10023.4|10038.1|10028.1|10038.1|10028.1|10033.1|10023.1|16
1621479090000|2021-05-20 02:51:30|10036.9|10026.9|10037.4|10027.4|10037.4|10027.4|10036.6|10026.6|12
1621479100000|2021-05-20 02:51:40|10037.1|10027.1|10036.4|10026.4|10037.4|10027.4|10036.4|10026.4|13
1621479110000|2021-05-20 02:51:50|10036.1|10026.1|10035.4|10025.4|10036.1|10026.1|10034.9|10024.9|7
1621479120000|2021-05-20 02:52:00|10035|10025|10038.4|10028.4|10038.4|10028.4|10035|10025|9
1621479130000|2021-05-20 02:52:10|10038.6|10028.6|10041.1|10031.1|10041.5|10031.5|10038.4|10028.4|22
1621479140000|2021-05-20 02:52:20|10040.9|10030.9|10039.3|10029.3|10041.4|10031.4|10038.6|10028.6|13
1621479150000|2021-05-20 02:52:30|10038.8|10028.8|10036.9|10026.9|10039.1|10029.1|10036.9|10026.9|16
1621479160000|2021-05-20 02:52:40|10037.1|10027.1|10037.1|10027.1|10037.5|10027.5|10036.8|10026.8|6
1621479170000|2021-05-20 02:52:50|10037.5|10027.5|10037.5|10027.5|10037.9|10027.9|10037.4|10027.4|8
1621479180000|2021-05-20 02:53:00|10037.6|10027.6|10039.9|10029.9|10040.5|10030.5|10037.6|10027.6|14
1621479190000|2021-05-20 02:53:10|10040.3|10030.3|10038.9|10028.9|10040.8|10030.8|10038.9|10028.9|10
1621479200000|2021-05-20 02:53:20|10037.8|10027.8|10036.6|10026.6|10038.9|10028.9|10036.5|10026.5|15
1621479210000|2021-05-20 02:53:30|10037.1|10027.1|10038.6|10028.6|10038.6|10028.6|10036.1|10026.1|12
1621479220000|2021-05-20 02:53:40|10038.3|10028.3|10038.1|10028.1|10038.9|10028.9|10037.6|10027.6|11
1621479230000|2021-05-20 02:53:50|10038.5|10028.5|10039.9|10029.9|10040.4|10030.4|10038.5|10028.5|9
1621479240000|2021-05-20 02:54:00|10039.4|10029.4|10042.4|10032.4|10042.4|10032.4|10039.3|10029.3|19
1621479250000|2021-05-20 02:54:10|10042.6|10032.6|10041.8|10031.8|10043.3|10033.3|10041.8|10031.8|12
1621479260000|2021-05-20 02:54:20|10042|10032|10043.8|10033.8|10044|10034|10042|10032|16
1621479270000|2021-05-20 02:54:30|10043.5|10033.5|10043.1|10033.1|10043.9|10033.9|10042.3|10032.3|19
1621479280000|2021-05-20 02:54:40|10043.4|10033.4|10043.1|10033.1|10045.1|10035.1|10042.9|10032.9|14
1621479290000|2021-05-20 02:54:50|10042.9|10032.9|10040.9|10030.9|10042.9|10032.9|10040.4|10030.4|12
1621479300000|2021-05-20 02:55:00|10041.4|10031.4|10042.1|10032.1|10042.1|10032.1|10041.4|10031.4|9
1621479310000|2021-05-20 02:55:10|10041.3|10031.3|10041.1|10031.1|10042.1|10032.1|10041.1|10031.1|6
1621479320000|2021-05-20 02:55:20|10041.4|10031.4|10040.6|10030.6|10042.9|10032.9|10040.5|10030.5|11
1621479330000|2021-05-20 02:55:30|10040.4|10030.4|10042.5|10032.5|10042.5|10032.5|10039.9|10029.9|15
1621479340000|2021-05-20 02:55:40|10042.6|10032.6|10043.4|10033.4|10043.4|10033.4|10042.6|10032.6|4
1621479350000|2021-05-20 02:55:50|10042.6|10032.6|10041.1|10031.1|10042.9|10032.9|10041.1|10031.1|13
1621479360000|2021-05-20 02:56:00|10040.6|10030.6|10037|10027|10040.6|10030.6|10036.3|10026.3|19
1621479370000|2021-05-20 02:56:10|10036.8|10026.8|10038|10028|10038.9|10028.9|10036.8|10026.8|15
1621479380000|2021-05-20 02:56:20|10038.4|10028.4|10038.4|10028.4|10038.5|10028.5|10038.4|10028.4|3
1621479390000|2021-05-20 02:56:30|10038.6|10028.6|10037.3|10027.3|10038.9|10028.9|10036.8|10026.8|17
1621479400000|2021-05-20 02:56:40|10037.6|10027.6|10038.6|10028.6|10038.6|10028.6|10036.5|10026.5|8
1621479410000|2021-05-20 02:56:50|10039|10029|10040.9|10030.9|10040.9|10030.9|10039|10029|9
1621479420000|2021-05-20 02:57:00|10040.5|10030.5|10043.9|10033.9|10045.1|10035.1|10040.5|10030.5|17
1621479430000|2021-05-20 02:57:10|10043.5|10033.5|10043.6|10033.6|10044.1|10034.1|10043|10033|7
1621479440000|2021-05-20 02:57:20|10044|10034|10045.9|10035.9|10046.1|10036.1|10043.6|10033.6|14
1621479450000|2021-05-20 02:57:30|10045.6|10035.6|10049.3|10039.3|10049.3|10039.3|10045.5|10035.5|24
1621479460000|2021-05-20 02:57:40|10049.8|10039.8|10053.1|10043.1|10053.1|10043.1|10049.8|10039.8|19
1621479470000|2021-05-20 02:57:50|10053.3|10043.3|10053.5|10043.5|10054.4|10044.4|10052.1|10042.1|24
1621479480000|2021-05-20 02:58:00|10053.9|10043.9|10053|10043|10054.1|10044.1|10052.4|10042.4|14
1621479490000|2021-05-20 02:58:10|10053.4|10043.4|10057.6|10047.6|10058.4|10048.4|10053.4|10043.4|19
1621479500000|2021-05-20 02:58:20|10058.1|10048.1|10057.9|10047.9|10060.3|10050.3|10054.9|10044.9|21
1621479510000|2021-05-20 02:58:30|10058.6|10048.6|10060.1|10050.1|10060.8|10050.8|10057.8|10047.8|24
1621479520000|2021-05-20 02:58:40|10061|10051|10065|10055|10066.9|10056.9|10061|10051|26
1621479530000|2021-05-20 02:58:50|10064.9|10054.9|10066.6|10056.6|10067.1|10057.1|10064.9|10054.9|22
1621479540000|2021-05-20 02:59:00|10066.4|10056.4|10062|10052|10067.4|10057.4|10062|10052|26
1621479550000|2021-05-20 02:59:10|10061|10051|10061.1|10051.1|10064.6|10054.6|10061|10051|17
1621479560000|2021-05-20 02:59:20|10061.4|10051.4|10062.1|10052.1|10062.6|10052.6|10061.4|10051.4|10
1621479570000|2021-05-20 02:59:30|10062.4|10052.4|10060.9|10050.9|10062.9|10052.9|10060.6|10050.6|13
1621479580000|2021-05-20 02:59:40|10060.8|10050.8|10061.4|10051.4|10061.4|10051.4|10058.9|10048.9|8
1621479590000|2021-05-20 02:59:50|10062.8|10052.8|10063.1|10053.1|10063.4|10053.4|10061.9|10051.9|17
1621479600000|2021-05-20 03:00:00|10062.6|10052.6|10066.5|10056.5|10067.1|10057.1|10062.3|10052.3|24
1621479610000|2021-05-20 03:00:10|10066.4|10056.4|10065.4|10055.4|10067.3|10057.3|10065|10055|20
1621479620000|2021-05-20 03:00:20|10065.6|10055.6|10069.1|10059.1|10069.3|10059.3|10065.6|10055.6|23
1621479630000|2021-05-20 03:00:30|10068.5|10058.5|10071.3|10061.3|10071.4|10061.4|10068.1|10058.1|22
1621479640000|2021-05-20 03:00:40|10071.8|10061.8|10068.3|10058.3|10071.9|10061.9|10068.1|10058.1|20
1621479650000|2021-05-20 03:00:50|10066.9|10056.9|10064.5|10054.5|10067.6|10057.6|10064|10054|16
1621479660000|2021-05-20 03:01:00|10064.6|10054.6|10061.9|10051.9|10065.3|10055.3|10061.9|10051.9|19
1621479670000|2021-05-20 03:01:10|10061.1|10051.1|10059.6|10049.6|10061.1|10051.1|10058.6|10048.6|18
1621479680000|2021-05-20 03:01:20|10059.4|10049.4|10059.5|10049.5|10060.6|10050.6|10058.6|10048.6|13
1621479690000|2021-05-20 03:01:30|10059.1|10049.1|10059.4|10049.4|10059.8|10049.8|10058.1|10048.1|14
1621479700000|2021-05-20 03:01:40|10059|10049|10057.1|10047.1|10059|10049|10057.1|10047.1|7
1621479710000|2021-05-20 03:01:50|10056.9|10046.9|10053.9|10043.9|10056.9|10046.9|10053.9|10043.9|16
1621479720000|2021-05-20 03:02:00|10054.1|10044.1|10056.1|10046.1|10056.4|10046.4|10052.1|10042.1|12
1621479730000|2021-05-20 03:02:10|10056.4|10046.4|10054.9|10044.9|10056.4|10046.4|10054.1|10044.1|11
1621479740000|2021-05-20 03:02:20|10054.6|10044.6|10053.1|10043.1|10054.9|10044.9|10052.9|10042.9|5
1621479750000|2021-05-20 03:02:30|10053.5|10043.5|10057.4|10047.4|10057.4|10047.4|10053.4|10043.4|10
1621479760000|2021-05-20 03:02:40|10057.6|10047.6|10058.9|10048.9|10058.9|10048.9|10057.6|10047.6|7
1621479770000|2021-05-20 03:02:50|10059.3|10049.3|10059.1|10049.1|10059.3|10049.3|10057.1|10047.1|16
1621479780000|2021-05-20 03:03:00|10059.4|10049.4|10058.6|10048.6|10060.4|10050.4|10058.6|10048.6|14
1621479790000|2021-05-20 03:03:10|10058.4|10048.4|10061.3|10051.3|10061.5|10051.5|10056.4|10046.4|18
1621479800000|2021-05-20 03:03:20|10061.6|10051.6|10062.6|10052.6|10065.4|10055.4|10061.4|10051.4|22
1621479810000|2021-05-20 03:03:30|10062.5|10052.5|10062.4|10052.4|10062.5|10052.5|10062.4|10052.4|2
1621479820000|2021-05-20 03:03:40|10062.6|10052.6|10066.6|10056.6|10066.6|10056.6|10062.6|10052.6|14
1621479830000|2021-05-20 03:03:50|10066.4|10056.4|10070.6|10060.6|10070.6|10060.6|10065.4|10055.4|14
1621479840000|2021-05-20 03:04:00|10070.1|10060.1|10070.4|10060.4|10070.6|10060.6|10068.8|10058.8|19
1621479850000|2021-05-20 03:04:10|10070.6|10060.6|10069.1|10059.1|10071.1|10061.1|10069.1|10059.1|19
1621479860000|2021-05-20 03:04:20|10068.9|10058.9|10070.1|10060.1|10070.1|10060.1|10068.5|10058.5|15
1621479870000|2021-05-20 03:04:30|10070.4|10060.4|10072.8|10062.8|10073.6|10063.6|10069.6|10059.6|19
1621479880000|2021-05-20 03:04:40|10072.5|10062.5|10074.3|10064.3|10074.5|10064.5|10072.1|10062.1|10
1621479890000|2021-05-20 03:04:50|10073.6|10063.6|10072.6|10062.6|10075|10065|10072.6|10062.6|17
1621479900000|2021-05-20 03:05:00|10072.5|10062.5|10069.8|10059.8|10072.8|10062.8|10068.9|10058.9|11
1621479910000|2021-05-20 03:05:10|10069.5|10059.5|10070.9|10060.9|10071.9|10061.9|10069.5|10059.5|12
1621479920000|2021-05-20 03:05:20|10071.4|10061.4|10074.6|10064.6|10075.1|10065.1|10070.9|10060.9|12
1621479930000|2021-05-20 03:05:30|10074.9|10064.9|10078.8|10068.8|10078.8|10068.8|10074.6|10064.6|20
1621479940000|2021-05-20 03:05:40|10078.6|10068.6|10079.1|10069.1|10080.3|10070.3|10078.6|10068.6|18
1621479950000|2021-05-20 03:05:50|10079.6|10069.6|10076.3|10066.3|10079.6|10069.6|10076.3|10066.3|17
1621479960000|2021-05-20 03:06:00|10075.6|10065.6|10074.1|10064.1|10077.1|10067.1|10074.1|10064.1|20
1621479970000|2021-05-20 03:06:10|10073.4|10063.4|10071.6|10061.6|10074.1|10064.1|10071.6|10061.6|15
1621479980000|2021-05-20 03:06:20|10071.4|10061.4|10070.6|10060.6|10072.4|10062.4|10070.6|10060.6|12
1621479990000|2021-05-20 03:06:30|10070.9|10060.9|10067|10057|10071|10061|10066.5|10056.5|18
1621480000000|2021-05-20 03:06:40|10067.4|10057.4|10067.5|10057.5|10067.6|10057.6|10066.5|10056.5|16
1621480010000|2021-05-20 03:06:50|10069.1|10059.1|10068.9|10058.9|10070.4|10060.4|10068.9|10058.9|13
1621480020000|2021-05-20 03:07:00|10069.4|10059.4|10070.8|10060.8|10070.8|10060.8|10069.1|10059.1|11
1621480030000|2021-05-20 03:07:10|10070.6|10060.6|10067|10057|10070.6|10060.6|10066.9|10056.9|15
1621480040000|2021-05-20 03:07:20|10067.3|10057.3|10064.3|10054.3|10067.3|10057.3|10064.3|10054.3|11
1621480050000|2021-05-20 03:07:30|10064.4|10054.4|10064.6|10054.6|10065.4|10055.4|10064.4|10054.4|8
1621480060000|2021-05-20 03:07:40|10064.9|10054.9|10063.9|10053.9|10064.9|10054.9|10062.8|10052.8|8
1621480070000|2021-05-20 03:07:50|10064.1|10054.1|10064.9|10054.9|10066.1|10056.1|10064.1|10054.1|16
1621480080000|2021-05-20 03:08:00|10066|10056|10066.1|10056.1|10066.1|10056.1|10064.3|10054.3|11
1621480090000|2021-05-20 03:08:10|10066.4|10056.4|10066.6|10056.6|10067.6|10057.6|10066.4|10056.4|6
1621480100000|2021-05-20 03:08:20|10066.9|10056.9|10065.8|10055.8|10067|10057|10065.8|10055.8|8
1621480110000|2021-05-20 03:08:30|10065.6|10055.6|10066|10056|10066|10056|10065.4|10055.4|5
1621480120000|2021-05-20 03:08:40|10066.1|10056.1|10068.1|10058.1|10068.6|10058.6|10066.1|10056.1|7
1621480130000|2021-05-20 03:08:50|10068.4|10058.4|10071.9|10061.9|10072.1|10062.1|10068.4|10058.4|10
1621480140000|2021-05-20 03:09:00|10071.6|10061.6|10072.5|10062.5|10072.9|10062.9|10071.6|10061.6|12
1621480150000|2021-05-20 03:09:10|10072.9|10062.9|10073.1|10063.1|10073.9|10063.9|10071.9|10061.9|18
1621480160000|2021-05-20 03:09:20|10072.9|10062.9|10069.1|10059.1|10072.9|10062.9|10069|10059|13
1621480170000|2021-05-20 03:09:30|10068.9|10058.9|10067.4|10057.4|10068.9|10058.9|10067.1|10057.1|7
1621480180000|2021-05-20 03:09:40|10067.1|10057.1|10065.9|10055.9|10067.1|10057.1|10065.6|10055.6|5
1621480200000|2021-05-20 03:10:00|10066.3|10056.3|10065.1|10055.1|10066.9|10056.9|10065.1|10055.1|12
1621480210000|2021-05-20 03:10:10|10065.4|10055.4|10065.9|10055.9|10066.4|10056.4|10065.3|10055.3|10
1621480220000|2021-05-20 03:10:20|10066.3|10056.3|10067.1|10057.1|10067.4|10057.4|10066.3|10056.3|3
1621480230000|2021-05-20 03:10:30|10067.4|10057.4|10069.4|10059.4|10069.8|10059.8|10066.9|10056.9|10
1621480240000|2021-05-20 03:10:40|10070.4|10060.4|10072|10062|10072|10062|10069.4|10059.4|7
1621480250000|2021-05-20 03:10:50|10071.6|10061.6|10073.4|10063.4|10073.4|10063.4|10071.1|10061.1|17
1621480260000|2021-05-20 03:11:00|10073.1|10063.1|10071.9|10061.9|10073.4|10063.4|10071.5|10061.5|16
1621480270000|2021-05-20 03:11:10|10071.5|10061.5|10070.8|10060.8|10072.8|10062.8|10070.4|10060.4|17
1621480280000|2021-05-20 03:11:20|10071.1|10061.1|10068.6|10058.6|10071.1|10061.1|10068.3|10058.3|7
1621480290000|2021-05-20 03:11:30|10068.9|10058.9|10069.1|10059.1|10069.4|10059.4|10068.6|10058.6|8
1621480300000|2021-05-20 03:11:40|10068.9|10058.9|10068.6|10058.6|10068.9|10058.9|10067.1|10057.1|17
1621480310000|2021-05-20 03:11:50|10068.4|10058.4|10067.4|10057.4|10069.1|10059.1|10066.9|10056.9|22
1621480320000|2021-05-20 03:12:00|10067.3|10057.3|10066.4|10056.4|10067.6|10057.6|10066.4|10056.4|12
1621480330000|2021-05-20 03:12:10|10066.1|10056.1|10064.9|10054.9|10066.1|10056.1|10064.1|10054.1|12
1621480340000|2021-05-20 03:12:20|10065.1|10055.1|10066.1|10056.1|10066.4|10056.4|10064.9|10054.9|14
1621480350000|2021-05-20 03:12:30|10065.9|10055.9|10067.1|10057.1|10068.1|10058.1|10064.8|10054.8|15
1621480360000|2021-05-20 03:12:40|10067.4|10057.4|10068.1|10058.1|10069.5|10059.5|10067.4|10057.4|13
1621480370000|2021-05-20 03:12:50|10068.6|10058.6|10068.9|10058.9|10069|10059|10068.1|10058.1|9
1621480380000|2021-05-20 03:13:00|10069|10059|10069.8|10059.8|10070|10060|10069|10059|18
1621480390000|2021-05-20 03:13:10|10069.4|10059.4|10069.6|10059.6|10069.6|10059.6|10068.9|10058.9|4
1621480400000|2021-05-20 03:13:20|10069.5|10059.5|10070.4|10060.4|10070.4|10060.4|10069.1|10059.1|11
1621480410000|2021-05-20 03:13:30|10070.8|10060.8|10071.1|10061.1|10071.1|10061.1|10070.4|10060.4|7
1621480420000|2021-05-20 03:13:40|10070.9|10060.9|10071.9|10061.9|10071.9|10061.9|10070.9|10060.9|7
1621480430000|2021-05-20 03:13:50|10072.3|10062.3|10071.5|10061.5|10072.3|10062.3|10070.4|10060.4|15
1621480440000|2021-05-20 03:14:00|10070.9|10060.9|10070.5|10060.5|10070.9|10060.9|10070.5|10060.5|3
1621480450000|2021-05-20 03:14:10|10070.1|10060.1|10070.4|10060.4|10070.4|10060.4|10069.4|10059.4|8
1621480460000|2021-05-20 03:14:20|10070.6|10060.6|10073.6|10063.6|10073.6|10063.6|10070.6|10060.6|8
1621480470000|2021-05-20 03:14:30|10073.9|10063.9|10073.8|10063.8|10075.1|10065.1|10073.4|10063.4|7
1621480480000|2021-05-20 03:14:40|10073.9|10063.9|10074.5|10064.5|10075.5|10065.5|10073.8|10063.8|16
1621480490000|2021-05-20 03:14:50|10074.9|10064.9|10075.8|10065.8|10075.9|10065.9|10074.9|10064.9|8
1621480500000|2021-05-20 03:15:00|10075.9|10065.9|10074.9|10064.9|10076|10066|10074.6|10064.6|13
1621480510000|2021-05-20 03:15:10|10074.6|10064.6|10073.9|10063.9|10075|10065|10073.9|10063.9|11
1621480520000|2021-05-20 03:15:20|10073.6|10063.6|10074|10064|10074|10064|10073.4|10063.4|4
1621480530000|2021-05-20 03:15:30|10073.9|10063.9|10074|10064|10074.6|10064.6|10073.9|10063.9|7
1621480540000|2021-05-20 03:15:40|10074.3|10064.3|10074.1|10064.1|10075.1|10065.1|10073.8|10063.8|15
1621480550000|2021-05-20 03:15:50|10073.9|10063.9|10073.5|10063.5|10074.9|10064.9|10073.5|10063.5|13
1621480560000|2021-05-20 03:16:00|10073.4|10063.4|10073.5|10063.5|10074.1|10064.1|10073.4|10063.4|7
1621480570000|2021-05-20 03:16:10|10073.8|10063.8|10075|10065|10075|10065|10073|10063|14
1621480580000|2021-05-20 03:16:20|10075.4|10065.4|10077.4|10067.4|10077.4|10067.4|10074.9|10064.9|8
1621480590000|2021-05-20 03:16:30|10077.6|10067.6|10078.4|10068.4|10078.4|10068.4|10077.6|10067.6|8
1621480600000|2021-05-20 03:16:40|10079.1|10069.1|10079.1|10069.1|10080.9|10070.9|10079.1|10069.1|15
1621480610000|2021-05-20 03:16:50|10079.4|10069.4|10079.3|10069.3|10080|10070|10079.3|10069.3|9
1621480620000|2021-05-20 03:17:00|10079.4|10069.4|10080|10070|10081.3|10071.3|10079.4|10069.4|16
1621480630000|2021-05-20 03:17:10|10079.6|10069.6|10079|10069|10079.6|10069.6|10078.1|10068.1|10
1621480640000|2021-05-20 03:17:20|10079.3|10069.3|10079.4|10069.4|10079.6|10069.6|10078.9|10068.9|7
1621480650000|2021-05-20 03:17:30|10079.6|10069.6|10079.4|10069.4|10079.9|10069.9|10079.4|10069.4|4
1621480660000|2021-05-20 03:17:40|10079.8|10069.8|10080.1|10070.1|10080.1|10070.1|10079.4|10069.4|3
1621480670000|2021-05-20 03:17:50|10079.9|10069.9|10080.5|10070.5|10081.1|10071.1|10079.4|10069.4|12
1621480680000|2021-05-20 03:18:00|10080.4|10070.4|10078.9|10068.9|10080.4|10070.4|10078.4|10068.4|15
1621480690000|2021-05-20 03:18:10|10078.6|10068.6|10078.9|10068.9|10079.4|10069.4|10078.6|10068.6|7
1621480700000|2021-05-20 03:18:20|10079.4|10069.4|10079.4|10069.4|10079.6|10069.6|10079.4|10069.4|9
1621480710000|2021-05-20 03:18:30|10078.9|10068.9|10078.9|10068.9|10078.9|10068.9|10078.9|10068.9|1
1621480720000|2021-05-20 03:18:40|10078.4|10068.4|10080.4|10070.4|10080.6|10070.6|10078.4|10068.4|12
1621480730000|2021-05-20 03:18:50|10080.1|10070.1|10080.9|10070.9|10081.6|10071.6|10080.1|10070.1|14
1621480740000|2021-05-20 03:19:00|10080.5|10070.5|10079.4|10069.4|10080.9|10070.9|10079.4|10069.4|10
1621480750000|2021-05-20 03:19:10|10079.6|10069.6|10079.4|10069.4|10080.1|10070.1|10079.4|10069.4|8
1621480760000|2021-05-20 03:19:20|10079.6|10069.6|10080.1|10070.1|10080.3|10070.3|10079.4|10069.4|8
1621480770000|2021-05-20 03:19:30|10080.3|10070.3|10080.1|10070.1|10080.3|10070.3|10079.6|10069.6|5
1621480780000|2021-05-20 03:19:40|10079.6|10069.6|10078.4|10068.4|10079.9|10069.9|10077.9|10067.9|10
1621480790000|2021-05-20 03:19:50|10078.6|10068.6|10079.1|10069.1|10079.4|10069.4|10078.5|10068.5|7
1621480800000|2021-05-20 03:20:00|10079.4|10069.4|10078.9|10068.9|10079.4|10069.4|10078.9|10068.9|3
1621480810000|2021-05-20 03:20:10|10078.8|10068.8|10076.9|10066.9|10078.9|10068.9|10076.9|10066.9|8
1621480820000|2021-05-20 03:20:20|10076.4|10066.4|10075.3|10065.3|10076.4|10066.4|10075.1|10065.1|8
1621480830000|2021-05-20 03:20:30|10075.6|10065.6|10074.5|10064.5|10075.9|10065.9|10074.5|10064.5|10
1621480840000|2021-05-20 03:20:40|10074.4|10064.4|10073.4|10063.4|10074.4|10064.4|10073.4|10063.4|3
1621480850000|2021-05-20 03:20:50|10073|10063|10072.9|10062.9|10073.4|10063.4|10072.9|10062.9|7
1621480860000|2021-05-20 03:21:00|10073.4|10063.4|10073.5|10063.5|10073.5|10063.5|10072.6|10062.6|9
1621480870000|2021-05-20 03:21:10|10073.9|10063.9|10073.1|10063.1|10073.9|10063.9|10072.4|10062.4|10
1621480880000|2021-05-20 03:21:20|10072.6|10062.6|10073.5|10063.5|10074.3|10064.3|10072.6|10062.6|22
1621480890000|2021-05-20 03:21:30|10073.9|10063.9|10074.4|10064.4|10074.4|10064.4|10073.5|10063.5|11
1621480900000|2021-05-20 03:21:40|10074.8|10064.8|10074.6|10064.6|10075.1|10065.1|10074.6|10064.6|3
1621480910000|2021-05-20 03:21:50|10074.1|10064.1|10074.3|10064.3|10075|10065|10073.5|10063.5|12
1621480920000|2021-05-20 03:22:00|10074.6|10064.6|10074.6|10064.6|10075.1|10065.1|10074.6|10064.6|12
1621480930000|2021-05-20 03:22:10|10074.4|10064.4|10075.3|10065.3|10076.1|10066.1|10074.4|10064.4|10
1621480940000|2021-05-20 03:22:20|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|1
1621480950000|2021-05-20 03:22:30|10075.6|10065.6|10075.4|10065.4|10075.9|10065.9|10075.4|10065.4|8
1621480960000|2021-05-20 03:22:40|10075.8|10065.8|10077.3|10067.3|10077.3|10067.3|10075.8|10065.8|7
1621480970000|2021-05-20 03:22:50|10077.5|10067.5|10078.1|10068.1|10078.5|10068.5|10077.5|10067.5|9
1621480980000|2021-05-20 03:23:00|10078.4|10068.4|10079.8|10069.8|10079.8|10069.8|10078.4|10068.4|5
1621480990000|2021-05-20 03:23:10|10079.5|10069.5|10079.9|10069.9|10080.3|10070.3|10079.4|10069.4|12
1621481000000|2021-05-20 03:23:20|10080.1|10070.1|10081.9|10071.9|10081.9|10071.9|10080.1|10070.1|4
1621481010000|2021-05-20 03:23:30|10081.5|10071.5|10082|10072|10082|10072|10081.5|10071.5|6
1621481020000|2021-05-20 03:23:40|10082.3|10072.3|10082|10072|10082.8|10072.8|10082|10072|4
1621481030000|2021-05-20 03:23:50|10081.9|10071.9|10081.1|10071.1|10081.9|10071.9|10080.6|10070.6|7
1621481040000|2021-05-20 03:24:00|10080.6|10070.6|10079.9|10069.9|10081.1|10071.1|10079.9|10069.9|8
1621481050000|2021-05-20 03:24:10|10079.1|10069.1|10079.1|10069.1|10079.8|10069.8|10079.1|10069.1|6
1621481060000|2021-05-20 03:24:20|10079.4|10069.4|10081.3|10071.3|10081.3|10071.3|10079.3|10069.3|15
1621481070000|2021-05-20 03:24:30|10081.4|10071.4|10082.5|10072.5|10082.5|10072.5|10081.4|10071.4|9
1621481080000|2021-05-20 03:24:40|10082.8|10072.8|10083.1|10073.1|10083.4|10073.4|10082|10072|21
1621481090000|2021-05-20 03:24:50|10084|10074|10083.3|10073.3|10084|10074|10082.6|10072.6|9
1621481100000|2021-05-20 03:25:00|10083.1|10073.1|10082.8|10072.8|10085.4|10075.4|10082.6|10072.6|16
1621481110000|2021-05-20 03:25:10|10083.3|10073.3|10083.6|10073.6|10083.6|10073.6|10082.5|10072.5|13
1621481120000|2021-05-20 03:25:20|10083.4|10073.4|10084.6|10074.6|10084.9|10074.9|10083.4|10073.4|11
1621481130000|2021-05-20 03:25:30|10084.1|10074.1|10088.6|10078.6|10088.6|10078.6|10084.1|10074.1|14
1621481140000|2021-05-20 03:25:40|10088.3|10078.3|10088.9|10078.9|10089.3|10079.3|10088.3|10078.3|8
1621481150000|2021-05-20 03:25:50|10089|10079|10089|10079|10089|10079|10089|10079|1
1621481160000|2021-05-20 03:26:00|10089.3|10079.3|10087.4|10077.4|10089.3|10079.3|10087.4|10077.4|6
1621481170000|2021-05-20 03:26:10|10087.5|10077.5|10086.3|10076.3|10087.8|10077.8|10085.6|10075.6|9
1621481180000|2021-05-20 03:26:20|10086.9|10076.9|10085.5|10075.5|10087.6|10077.6|10085.4|10075.4|9
1621481190000|2021-05-20 03:26:30|10085.8|10075.8|10087.5|10077.5|10087.8|10077.8|10085.8|10075.8|13
1621481200000|2021-05-20 03:26:40|10087.6|10077.6|10087.8|10077.8|10087.8|10077.8|10087.1|10077.1|7
1621481210000|2021-05-20 03:26:50|10087.4|10077.4|10087.8|10077.8|10087.8|10077.8|10087|10077|6
1621481220000|2021-05-20 03:27:00|10087.5|10077.5|10086.5|10076.5|10087.8|10077.8|10086.5|10076.5|6
1621481230000|2021-05-20 03:27:10|10087.1|10077.1|10087|10077|10087.8|10077.8|10086.6|10076.6|9
1621481240000|2021-05-20 03:27:20|10087.6|10077.6|10088.6|10078.6|10088.6|10078.6|10087.6|10077.6|6
1621481250000|2021-05-20 03:27:30|10089.4|10079.4|10085.5|10075.5|10089.4|10079.4|10085.5|10075.5|11
1621481260000|2021-05-20 03:27:40|10084.9|10074.9|10084.4|10074.4|10085.3|10075.3|10084.4|10074.4|7
1621481270000|2021-05-20 03:27:50|10084.1|10074.1|10083|10073|10084.1|10074.1|10083|10073|15
1621481280000|2021-05-20 03:28:00|10082.6|10072.6|10082.6|10072.6|10083.1|10073.1|10081.9|10071.9|12
1621481290000|2021-05-20 03:28:10|10083.1|10073.1|10082.3|10072.3|10083.1|10073.1|10081.9|10071.9|17
1621481300000|2021-05-20 03:28:20|10082.6|10072.6|10083.1|10073.1|10083.1|10073.1|10082.3|10072.3|5
1621481320000|2021-05-20 03:28:40|10082.9|10072.9|10082.8|10072.8|10083.3|10073.3|10082.8|10072.8|6
1621481330000|2021-05-20 03:28:50|10083.3|10073.3|10082.6|10072.6|10083.3|10073.3|10082.6|10072.6|5
1621481340000|2021-05-20 03:29:00|10083.4|10073.4|10084.5|10074.5|10084.9|10074.9|10083.4|10073.4|5
1621481350000|2021-05-20 03:29:10|10084.9|10074.9|10084.9|10074.9|10084.9|10074.9|10084.9|10074.9|1
1621481360000|2021-05-20 03:29:20|10083.9|10073.9|10083.4|10073.4|10083.9|10073.9|10083.4|10073.4|7
1621481370000|2021-05-20 03:29:30|10083.1|10073.1|10082.4|10072.4|10083.1|10073.1|10081.9|10071.9|15
1621481380000|2021-05-20 03:29:40|10082.6|10072.6|10081.5|10071.5|10082.8|10072.8|10081.3|10071.3|8
1621481390000|2021-05-20 03:29:50|10081.6|10071.6|10079.4|10069.4|10082|10072|10079.4|10069.4|12
1621481400000|2021-05-20 03:30:00|10078.9|10068.9|10078.6|10068.6|10079.1|10069.1|10077.3|10067.3|16
1621481410000|2021-05-20 03:30:10|10078.3|10068.3|10078.1|10068.1|10078.3|10068.3|10078.1|10068.1|2
1621481420000|2021-05-20 03:30:20|10078.4|10068.4|10078.1|10068.1|10078.4|10068.4|10078.1|10068.1|2
1621481440000|2021-05-20 03:30:40|10077.9|10067.9|10077.9|10067.9|10077.9|10067.9|10077.4|10067.4|5
1621481450000|2021-05-20 03:30:50|10078|10068|10077.5|10067.5|10078|10068|10077.5|10067.5|4
1621481460000|2021-05-20 03:31:00|10077.6|10067.6|10077.6|10067.6|10078.1|10068.1|10077.6|10067.6|4
1621481470000|2021-05-20 03:31:10|10077.5|10067.5|10077.5|10067.5|10077.5|10067.5|10077.1|10067.1|3
1621481480000|2021-05-20 03:31:20|10077.1|10067.1|10076.1|10066.1|10077.1|10067.1|10076.1|10066.1|2
1621481490000|2021-05-20 03:31:30|10076.4|10066.4|10076.5|10066.5|10076.5|10066.5|10076.4|10066.4|2
1621481500000|2021-05-20 03:31:40|10076.9|10066.9|10076.9|10066.9|10076.9|10066.9|10076.9|10066.9|1
1621481510000|2021-05-20 03:31:50|10077|10067|10078|10068|10078|10068|10077|10067|4
1621481530000|2021-05-20 03:32:10|10077.9|10067.9|10079.9|10069.9|10079.9|10069.9|10077.1|10067.1|7
1621481540000|2021-05-20 03:32:20|10079.5|10069.5|10079.5|10069.5|10079.9|10069.9|10079.4|10069.4|4
1621481550000|2021-05-20 03:32:30|10079.9|10069.9|10081.1|10071.1|10081.1|10071.1|10079.9|10069.9|4
1621481560000|2021-05-20 03:32:40|10080.9|10070.9|10081|10071|10081|10071|10080.9|10070.9|2
1621481580000|2021-05-20 03:33:00|10081.4|10071.4|10080.6|10070.6|10082.4|10072.4|10080.1|10070.1|15
1621481590000|2021-05-20 03:33:10|10080.4|10070.4|10080|10070|10080.4|10070.4|10079.5|10069.5|6
1621481600000|2021-05-20 03:33:20|10079.5|10069.5|10078.4|10068.4|10079.5|10069.5|10078.4|10068.4|4
1621481610000|2021-05-20 03:33:30|10078|10068|10077.1|10067.1|10078|10068|10077.1|10067.1|3
1621481620000|2021-05-20 03:33:40|10077.6|10067.6|10078.6|10068.6|10078.6|10068.6|10077.6|10067.6|5
1621481630000|2021-05-20 03:33:50|10078.9|10068.9|10079.1|10069.1|10079.5|10069.5|10078.9|10068.9|5
1621481640000|2021-05-20 03:34:00|10079.4|10069.4|10079.3|10069.3|10079.4|10069.4|10079.3|10069.3|2
1621481650000|2021-05-20 03:34:10|10079.4|10069.4|10079.9|10069.9|10080.1|10070.1|10079.4|10069.4|4
1621481670000|2021-05-20 03:34:30|10079.6|10069.6|10078.9|10068.9|10079.6|10069.6|10078.9|10068.9|2
1621481680000|2021-05-20 03:34:40|10079.1|10069.1|10080|10070|10080|10070|10079.1|10069.1|4
1621481690000|2021-05-20 03:34:50|10080.5|10070.5|10080.9|10070.9|10080.9|10070.9|10080.1|10070.1|10
1621481700000|2021-05-20 03:35:00|10080.5|10070.5|10079.9|10069.9|10080.5|10070.5|10079.1|10069.1|12
1621481710000|2021-05-20 03:35:10|10080|10070|10078.9|10068.9|10080|10070|10078.9|10068.9|5
1621481720000|2021-05-20 03:35:20|10079.3|10069.3|10078.3|10068.3|10079.5|10069.5|10078.3|10068.3|6
1621481730000|2021-05-20 03:35:30|10078.9|10068.9|10078.3|10068.3|10078.9|10068.9|10078.3|10068.3|7
1621481740000|2021-05-20 03:35:40|10077.6|10067.6|10077.5|10067.5|10077.6|10067.6|10077|10067|7
1621481750000|2021-05-20 03:35:50|10077.1|10067.1|10077.1|10067.1|10077.1|10067.1|10077.1|10067.1|1
1621481760000|2021-05-20 03:36:00|10077.4|10067.4|10076.8|10066.8|10077.5|10067.5|10076.6|10066.6|9
1621481780000|2021-05-20 03:36:20|10077.3|10067.3|10077.9|10067.9|10077.9|10067.9|10077.3|10067.3|2
1621481790000|2021-05-20 03:36:30|10077.6|10067.6|10076.9|10066.9|10077.6|10067.6|10076.9|10066.9|3
1621481800000|2021-05-20 03:36:40|10077|10067|10078.3|10068.3|10078.4|10068.4|10077|10067|6
1621481810000|2021-05-20 03:36:50|10078.4|10068.4|10078.4|10068.4|10078.4|10068.4|10077.4|10067.4|4
1621481820000|2021-05-20 03:37:00|10078.6|10068.6|10079|10069|10079|10069|10078.5|10068.5|5
1621481830000|2021-05-20 03:37:10|10079.1|10069.1|10079.1|10069.1|10079.1|10069.1|10079.1|10069.1|1
1621481850000|2021-05-20 03:37:30|10079.6|10069.6|10077.9|10067.9|10079.6|10069.6|10077.9|10067.9|5
1621481860000|2021-05-20 03:37:40|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|1
1621481870000|2021-05-20 03:37:50|10077|10067|10077|10067|10077|10067|10077|10067|1
1621481880000|2021-05-20 03:38:00|10076.5|10066.5|10076.5|10066.5|10076.5|10066.5|10076.5|10066.5|1
1621481890000|2021-05-20 03:38:10|10076.4|10066.4|10075.5|10065.5|10076.4|10066.4|10075.5|10065.5|3
1621481900000|2021-05-20 03:38:20|10075.6|10065.6|10076.3|10066.3|10076.3|10066.3|10075.6|10065.6|2
1621481950000|2021-05-20 03:39:10|10076.1|10066.1|10075.4|10065.4|10076.1|10066.1|10075.4|10065.4|2
1621481980000|2021-05-20 03:39:40|10075.3|10065.3|10073.1|10063.1|10075.3|10065.3|10072.9|10062.9|6
1621481990000|2021-05-20 03:39:50|10073.8|10063.8|10072.4|10062.4|10073.8|10063.8|10072.4|10062.4|4
1621482000000|2021-05-20 03:40:00|10072.6|10062.6|10073|10063|10073.9|10063.9|10072.6|10062.6|6
1621482010000|2021-05-20 03:40:10|10072.6|10062.6|10072.4|10062.4|10072.9|10062.9|10072.1|10062.1|6
1621482020000|2021-05-20 03:40:20|10072.8|10062.8|10071.9|10061.9|10072.8|10062.8|10071.9|10061.9|5
1621482040000|2021-05-20 03:40:40|10072.3|10062.3|10070.5|10060.5|10072.3|10062.3|10070.1|10060.1|5
1621482050000|2021-05-20 03:40:50|10070.9|10060.9|10069.6|10059.6|10070.9|10060.9|10069.6|10059.6|3
1621482060000|2021-05-20 03:41:00|10076.1|10066.1|10075.5|10065.5|10076.1|10066.1|10074.4|10064.4|10
1621482070000|2021-05-20 03:41:10|10075.9|10065.9|10076.1|10066.1|10076.8|10066.8|10075.9|10065.9|4
1621482080000|2021-05-20 03:41:20|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|1
1621482090000|2021-05-20 03:41:30|10076.5|10066.5|10077.4|10067.4|10078|10068|10076.5|10066.5|5
1621482100000|2021-05-20 03:41:40|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|1
1621482120000|2021-05-20 03:42:00|10077.9|10067.9|10077.4|10067.4|10077.9|10067.9|10077.4|10067.4|4
1621482130000|2021-05-20 03:42:10|10076.9|10066.9|10076.4|10066.4|10076.9|10066.9|10076.4|10066.4|3
1621482140000|2021-05-20 03:42:20|10076.1|10066.1|10075.8|10065.8|10076.1|10066.1|10075.6|10065.6|3
1621482160000|2021-05-20 03:42:40|10075.6|10065.6|10075.4|10065.4|10075.6|10065.6|10075.4|10065.4|2
1621482170000|2021-05-20 03:42:50|10075.1|10065.1|10074.6|10064.6|10075.1|10065.1|10074.4|10064.4|3
1621482180000|2021-05-20 03:43:00|10074.9|10064.9|10075|10065|10075|10065|10074.9|10064.9|2
1621482200000|2021-05-20 03:43:20|10074.9|10064.9|10074.9|10064.9|10074.9|10064.9|10074.9|10064.9|1
1621482230000|2021-05-20 03:43:50|10075.1|10065.1|10077.5|10067.5|10077.5|10067.5|10075.1|10065.1|3
1621482240000|2021-05-20 03:44:00|10077.1|10067.1|10077.1|10067.1|10077.1|10067.1|10077.1|10067.1|1
1621482250000|2021-05-20 03:44:10|10076.9|10066.9|10076.9|10066.9|10076.9|10066.9|10076.9|10066.9|1
1621482260000|2021-05-20 03:44:20|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|1
1621482290000|2021-05-20 03:44:50|10075.9|10065.9|10076.3|10066.3|10076.3|10066.3|10075.8|10065.8|4
1621482300000|2021-05-20 03:45:00|10076.1|10066.1|10075.4|10065.4|10076.1|10066.1|10075.4|10065.4|4
1621482310000|2021-05-20 03:45:10|10075.5|10065.5|10075.5|10065.5|10075.5|10065.5|10075.5|10065.5|1
1621482330000|2021-05-20 03:45:30|10075.4|10065.4|10074.9|10064.9|10075.4|10065.4|10074.9|10064.9|2
1621482350000|2021-05-20 03:45:50|10074.6|10064.6|10073.9|10063.9|10074.6|10064.6|10073.9|10063.9|2
1621482360000|2021-05-20 03:46:00|10074.1|10064.1|10073.5|10063.5|10074.1|10064.1|10073.5|10063.5|2
1621482370000|2021-05-20 03:46:10|10073.9|10063.9|10073.9|10063.9|10073.9|10063.9|10073.5|10063.5|3
1621482390000|2021-05-20 03:46:30|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|1
1621482400000|2021-05-20 03:46:40|10071.8|10061.8|10071.4|10061.4|10071.8|10061.8|10071.4|10061.4|2
1621482410000|2021-05-20 03:46:50|10071.6|10061.6|10070.6|10060.6|10071.9|10061.9|10070.6|10060.6|7
1621482420000|2021-05-20 03:47:00|10070.5|10060.5|10069.1|10059.1|10070.5|10060.5|10069.1|10059.1|4
1621482430000|2021-05-20 03:47:10|10068.1|10058.1|10068.6|10058.6|10068.6|10058.6|10068.1|10058.1|2
1621482440000|2021-05-20 03:47:20|10068.9|10058.9|10068.9|10058.9|10068.9|10058.9|10068.9|10058.9|1
1621482460000|2021-05-20 03:47:40|10068.6|10058.6|10068.5|10058.5|10068.6|10058.6|10068.5|10058.5|2
1621482470000|2021-05-20 03:47:50|10068.6|10058.6|10068.5|10058.5|10068.6|10058.6|10068.5|10058.5|2
1621482480000|2021-05-20 03:48:00|10068.6|10058.6|10068.5|10058.5|10068.6|10058.6|10068.5|10058.5|4
1621482510000|2021-05-20 03:48:30|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|1
1621482520000|2021-05-20 03:48:40|10068.9|10058.9|10068.4|10058.4|10068.9|10058.9|10068.4|10058.4|3
1621482530000|2021-05-20 03:48:50|10068.1|10058.1|10067.9|10057.9|10068.1|10058.1|10067.9|10057.9|2
1621482540000|2021-05-20 03:49:00|10067.4|10057.4|10067.1|10057.1|10067.4|10057.4|10067.1|10057.1|3
1621482550000|2021-05-20 03:49:10|10066.9|10056.9|10066.4|10056.4|10066.9|10056.9|10066.4|10056.4|3
1621482590000|2021-05-20 03:49:50|10066.6|10056.6|10066.4|10056.4|10066.6|10056.6|10066.4|10056.4|2
1621482600000|2021-05-20 03:50:00|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|1
1621482610000|2021-05-20 03:50:10|10066.1|10056.1|10066.1|10056.1|10066.4|10056.4|10066.1|10056.1|3
1621482620000|2021-05-20 03:50:20|10066.5|10056.5|10068|10058|10068.3|10058.3|10066.5|10056.5|4
1621482640000|2021-05-20 03:50:40|10067.6|10057.6|10066.4|10056.4|10067.6|10057.6|10066.4|10056.4|3
1621482660000|2021-05-20 03:51:00|10066.1|10056.1|10065.9|10055.9|10066.1|10056.1|10065.9|10055.9|2
1621482670000|2021-05-20 03:51:10|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|1
1621482690000|2021-05-20 03:51:30|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|1
1621482700000|2021-05-20 03:51:40|10066.1|10056.1|10066.1|10056.1|10066.4|10056.4|10066.1|10056.1|3
1621482710000|2021-05-20 03:51:50|10066.4|10056.4|10066.1|10056.1|10066.4|10056.4|10066.1|10056.1|2
1621482740000|2021-05-20 03:52:20|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|1
1621482750000|2021-05-20 03:52:30|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|1
1621482770000|2021-05-20 03:52:50|10066.4|10056.4|10066.8|10056.8|10066.8|10056.8|10066.4|10056.4|3
1621482780000|2021-05-20 03:53:00|10066.4|10056.4|10066.6|10056.6|10066.6|10056.6|10066.1|10056.1|3
1621482790000|2021-05-20 03:53:10|10066.8|10056.8|10065.9|10055.9|10066.8|10056.8|10065.9|10055.9|4
1621482840000|2021-05-20 03:54:00|10064.9|10054.9|10063.1|10053.1|10064.9|10054.9|10063.1|10053.1|6
1621482850000|2021-05-20 03:54:10|10063.4|10053.4|10061.6|10051.6|10063.4|10053.4|10061.6|10051.6|2
1621482860000|2021-05-20 03:54:20|10061.3|10051.3|10061.3|10051.3|10061.6|10051.6|10061.3|10051.3|3
1621482870000|2021-05-20 03:54:30|10060.9|10050.9|10063|10053|10063|10053|10060.9|10050.9|8
1621482880000|2021-05-20 03:54:40|10062.9|10052.9|10062.9|10052.9|10062.9|10052.9|10062.9|10052.9|1
1621482890000|2021-05-20 03:54:50|10063|10053|10063.1|10053.1|10063.4|10053.4|10063|10053|3
1621482900000|2021-05-20 03:55:00|10063|10053|10063.1|10053.1|10063.1|10053.1|10063|10053|2
1621482950000|2021-05-20 03:55:50|10063.4|10053.4|10064.4|10054.4|10064.4|10054.4|10063.4|10053.4|4
1621482960000|2021-05-20 03:56:00|10064.3|10054.3|10064.1|10054.1|10064.3|10054.3|10064.1|10054.1|2
1621482970000|2021-05-20 03:56:10|10064|10054|10064|10054|10064|10054|10064|10054|1
1621482980000|2021-05-20 03:56:20|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|1
1621482990000|2021-05-20 03:56:30|10064.4|10054.4|10066.1|10056.1|10066.1|10056.1|10064.4|10054.4|4
1621483000000|2021-05-20 03:56:40|10065.8|10055.8|10064.5|10054.5|10065.8|10055.8|10064.5|10054.5|5
1621483030000|2021-05-20 03:57:10|10064.3|10054.3|10064.5|10054.5|10064.5|10054.5|10064.3|10054.3|2
1621483040000|2021-05-20 03:57:20|10064.1|10054.1|10062.8|10052.8|10064.1|10054.1|10062.8|10052.8|3
1621483100000|2021-05-20 03:58:20|10062.9|10052.9|10059.6|10049.6|10062.9|10052.9|10059.6|10049.6|4
1621483120000|2021-05-20 03:58:40|10059.4|10049.4|10058.1|10048.1|10059.4|10049.4|10058.1|10048.1|6
1621483130000|2021-05-20 03:58:50|10058.4|10048.4|10058.3|10048.3|10058.4|10048.4|10058|10048|5
1621483140000|2021-05-20 03:59:00|10058.1|10048.1|10058.5|10048.5|10058.5|10048.5|10057.9|10047.9|5
1621483160000|2021-05-20 03:59:20|10058.8|10048.8|10059.1|10049.1|10059.1|10049.1|10058.8|10048.8|2
1621483170000|2021-05-20 03:59:30|10059.6|10049.6|10058.6|10048.6|10060.9|10050.9|10058.6|10048.6|7
1621483180000|2021-05-20 03:59:40|10058.5|10048.5|10058.5|10048.5|10058.5|10048.5|10058.5|10048.5|1
1621483200000|2021-05-20 04:00:00|10058.6|10048.6|10059|10049|10059|10049|10058.6|10048.6|2
1621483210000|2021-05-20 04:00:10|10059.1|10049.1|10059.6|10049.6|10059.6|10049.6|10059.1|10049.1|2
1621483220000|2021-05-20 04:00:20|10060.1|10050.1|10060.6|10050.6|10060.6|10050.6|10060.1|10050.1|3
1621483230000|2021-05-20 04:00:30|10060.1|10050.1|10059.4|10049.4|10060.1|10050.1|10059.4|10049.4|2
1621483260000|2021-05-20 04:01:00|10059.6|10049.6|10061.1|10051.1|10061.1|10051.1|10059.6|10049.6|3
1621483270000|2021-05-20 04:01:10|10061.3|10051.3|10062.9|10052.9|10062.9|10052.9|10061.3|10051.3|4
1621483280000|2021-05-20 04:01:20|10063.6|10053.6|10062.9|10052.9|10063.6|10053.6|10062.9|10052.9|3
1621483300000|2021-05-20 04:01:40|10063.1|10053.1|10063.1|10053.1|10063.1|10053.1|10063.1|10053.1|1
1621483340000|2021-05-20 04:02:20|10062.6|10052.6|10062.9|10052.9|10062.9|10052.9|10062.6|10052.6|2
1621483360000|2021-05-20 04:02:40|10063.1|10053.1|10063.5|10053.5|10063.5|10053.5|10063.1|10053.1|2
1621483380000|2021-05-20 04:03:00|10063.6|10053.6|10065.6|10055.6|10065.6|10055.6|10063.6|10053.6|4
1621483400000|2021-05-20 04:03:20|10065.4|10055.4|10065.6|10055.6|10066.1|10056.1|10065.4|10055.4|3
1621483410000|2021-05-20 04:03:30|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|1
1621483420000|2021-05-20 04:03:40|10066|10056|10066|10056|10066|10056|10066|10056|1
1621483430000|2021-05-20 04:03:50|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10066|10056|4
1621483440000|2021-05-20 04:04:00|10066|10056|10066|10056|10066|10056|10066|10056|1
1621483490000|2021-05-20 04:04:50|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|1
1621483520000|2021-05-20 04:05:20|10066.6|10056.6|10067.4|10057.4|10067.4|10057.4|10066.6|10056.6|2
1621483530000|2021-05-20 04:05:30|10068|10058|10068|10058|10068|10058|10068|10058|1
1621483540000|2021-05-20 04:05:40|10067.1|10057.1|10067|10057|10067.1|10057.1|10067|10057|2
1621483550000|2021-05-20 04:05:50|10066.8|10056.8|10066.3|10056.3|10066.8|10056.8|10066.3|10056.3|3
1621483570000|2021-05-20 04:06:10|10066.5|10056.5|10067.1|10057.1|10068|10058|10066.5|10056.5|3
1621483590000|2021-05-20 04:06:30|10066.6|10056.6|10066.8|10056.8|10066.8|10056.8|10066.1|10056.1|5
1621483600000|2021-05-20 04:06:40|10066.3|10056.3|10065.3|10055.3|10066.3|10056.3|10065.3|10055.3|6
1621483610000|2021-05-20 04:06:50|10064.6|10054.6|10063.4|10053.4|10064.6|10054.6|10063.4|10053.4|4
1621483620000|2021-05-20 04:07:00|10063.6|10053.6|10063.3|10053.3|10063.6|10053.6|10063.3|10053.3|7
1621483640000|2021-05-20 04:07:20|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621483650000|2021-05-20 04:07:30|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|1
1621483660000|2021-05-20 04:07:40|10063.6|10053.6|10063.1|10053.1|10063.6|10053.6|10063.1|10053.1|2
1621483670000|2021-05-20 04:07:50|10062.4|10052.4|10061.3|10051.3|10062.4|10052.4|10060.9|10050.9|5
1621483700000|2021-05-20 04:08:20|10060.8|10050.8|10060.8|10050.8|10060.8|10050.8|10060.8|10050.8|1
1621483730000|2021-05-20 04:08:50|10060.1|10050.1|10059.6|10049.6|10060.1|10050.1|10059.6|10049.6|2
1621483750000|2021-05-20 04:09:10|10059.5|10049.5|10060|10050|10060.1|10050.1|10059.5|10049.5|6
1621483760000|2021-05-20 04:09:20|10059.6|10049.6|10059.6|10049.6|10059.6|10049.6|10059.6|10049.6|1
1621483800000|2021-05-20 04:10:00|10060|10050|10060|10050|10060|10050|10059.6|10049.6|5
1621483810000|2021-05-20 04:10:10|10059.6|10049.6|10059.6|10049.6|10059.6|10049.6|10059.6|10049.6|1
1621483820000|2021-05-20 04:10:20|10060|10050|10060|10050|10060|10050|10060|10050|1
1621483840000|2021-05-20 04:10:40|10059.6|10049.6|10059.6|10049.6|10059.6|10049.6|10059.6|10049.6|1
1621483860000|2021-05-20 04:11:00|10059.9|10049.9|10060.1|10050.1|10060.1|10050.1|10059.9|10049.9|2
1621483870000|2021-05-20 04:11:10|10060.6|10050.6|10061.9|10051.9|10061.9|10051.9|10060.6|10050.6|4
1621483880000|2021-05-20 04:11:20|10062|10052|10062.4|10052.4|10062.4|10052.4|10062|10052|2
1621483890000|2021-05-20 04:11:30|10061.9|10051.9|10061.9|10051.9|10061.9|10051.9|10061.9|10051.9|1
1621483910000|2021-05-20 04:11:50|10061.6|10051.6|10060.8|10050.8|10061.6|10051.6|10060.8|10050.8|2
1621483920000|2021-05-20 04:12:00|10060|10050|10059.6|10049.6|10060|10050|10059.6|10049.6|2
1621483930000|2021-05-20 04:12:10|10059.5|10049.5|10059.5|10049.5|10059.5|10049.5|10059.5|10049.5|1
1621483970000|2021-05-20 04:12:50|10059.9|10049.9|10059.5|10049.5|10059.9|10049.9|10059.5|10049.5|2
1621484020000|2021-05-20 04:13:40|10059.8|10049.8|10059.8|10049.8|10059.8|10049.8|10059.8|10049.8|1
1621484050000|2021-05-20 04:14:10|10059.5|10049.5|10059.8|10049.8|10059.9|10049.9|10059.5|10049.5|3
1621484090000|2021-05-20 04:14:50|10058.9|10048.9|10059.4|10049.4|10059.4|10049.4|10058.9|10048.9|3
1621484100000|2021-05-20 04:15:00|10059.8|10049.8|10059.9|10049.9|10059.9|10049.9|10059.4|10049.4|3
1621484110000|2021-05-20 04:15:10|10060.1|10050.1|10060.6|10050.6|10060.6|10050.6|10060.1|10050.1|2
1621484120000|2021-05-20 04:15:20|10060.1|10050.1|10061.6|10051.6|10061.6|10051.6|10060.1|10050.1|4
1621484130000|2021-05-20 04:15:30|10062.4|10052.4|10062.4|10052.4|10062.4|10052.4|10062.4|10052.4|1
1621484140000|2021-05-20 04:15:40|10061.8|10051.8|10064.4|10054.4|10064.4|10054.4|10061.8|10051.8|5
1621484160000|2021-05-20 04:16:00|10065.3|10055.3|10065.6|10055.6|10065.6|10055.6|10065.3|10055.3|2
1621484170000|2021-05-20 04:16:10|10065.8|10055.8|10066.4|10056.4|10066.4|10056.4|10065.8|10055.8|2
1621484180000|2021-05-20 04:16:20|10065.9|10055.9|10066|10056|10066|10056|10065.9|10055.9|2
1621484200000|2021-05-20 04:16:40|10065.5|10055.5|10065.1|10055.1|10065.5|10055.5|10065.1|10055.1|2
1621484220000|2021-05-20 04:17:00|10064.4|10054.4|10064.4|10054.4|10064.4|10054.4|10064.4|10054.4|1
1621484240000|2021-05-20 04:17:20|10065.4|10055.4|10065.9|10055.9|10065.9|10055.9|10065.4|10055.4|2
1621484260000|2021-05-20 04:17:40|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|1
1621484270000|2021-05-20 04:17:50|10065.9|10055.9|10066|10056|10066|10056|10065.9|10055.9|2
1621484280000|2021-05-20 04:18:00|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|1
1621484300000|2021-05-20 04:18:20|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|1
1621484330000|2021-05-20 04:18:50|10065.9|10055.9|10065.3|10055.3|10065.9|10055.9|10065.3|10055.3|2
1621484360000|2021-05-20 04:19:20|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|1
1621484370000|2021-05-20 04:19:30|10064.3|10054.3|10063.9|10053.9|10064.3|10054.3|10063.9|10053.9|2
1621484380000|2021-05-20 04:19:40|10064.1|10054.1|10064.3|10054.3|10064.3|10054.3|10064.1|10054.1|2
1621484390000|2021-05-20 04:19:50|10065.1|10055.1|10065.1|10055.1|10065.1|10055.1|10065.1|10055.1|1
1621484440000|2021-05-20 04:20:40|10065.6|10055.6|10065.6|10055.6|10065.6|10055.6|10065.6|10055.6|1
1621484490000|2021-05-20 04:21:30|10065.5|10055.5|10065.5|10055.5|10065.5|10055.5|10065.5|10055.5|1
1621484540000|2021-05-20 04:22:20|10065.9|10055.9|10067.1|10057.1|10067.1|10057.1|10065.9|10055.9|2
1621484610000|2021-05-20 04:23:30|10066.9|10056.9|10064.4|10054.4|10066.9|10056.9|10064.4|10054.4|3
1621484630000|2021-05-20 04:23:50|10063.9|10053.9|10063.4|10053.4|10063.9|10053.9|10063.4|10053.4|2
1621484640000|2021-05-20 04:24:00|10063.9|10053.9|10063.4|10053.4|10063.9|10053.9|10063.4|10053.4|2
1621484650000|2021-05-20 04:24:10|10063.9|10053.9|10063.4|10053.4|10063.9|10053.9|10063.4|10053.4|2
1621484660000|2021-05-20 04:24:20|10063.8|10053.8|10063.4|10053.4|10063.9|10053.9|10063.4|10053.4|3
1621484670000|2021-05-20 04:24:30|10064.4|10054.4|10065.1|10055.1|10065.1|10055.1|10064.4|10054.4|3
1621484680000|2021-05-20 04:24:40|10065|10055|10064.1|10054.1|10065|10055|10064.1|10054.1|4
1621484690000|2021-05-20 04:24:50|10064|10054|10064.4|10054.4|10064.9|10054.9|10064|10054|4
1621484700000|2021-05-20 04:25:00|10064.8|10054.8|10064.9|10054.9|10064.9|10054.9|10064.4|10054.4|3
1621484710000|2021-05-20 04:25:10|10065|10055|10066|10056|10066.1|10056.1|10065|10055|4
1621484720000|2021-05-20 04:25:20|10065.9|10055.9|10066.6|10056.6|10066.8|10056.8|10065.9|10055.9|3
1621484730000|2021-05-20 04:25:30|10067|10057|10067.6|10057.6|10067.9|10057.9|10067|10057|4
1621484740000|2021-05-20 04:25:40|10067.5|10057.5|10066.9|10056.9|10067.5|10057.5|10066.9|10056.9|3
1621484760000|2021-05-20 04:26:00|10066.6|10056.6|10065.6|10055.6|10066.6|10056.6|10065.6|10055.6|4
1621484770000|2021-05-20 04:26:10|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|1
1621484780000|2021-05-20 04:26:20|10065.1|10055.1|10065.1|10055.1|10065.1|10055.1|10065.1|10055.1|1
1621484790000|2021-05-20 04:26:30|10065.4|10055.4|10065.1|10055.1|10065.4|10055.4|10065.1|10055.1|2
1621484810000|2021-05-20 04:26:50|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|1
1621484820000|2021-05-20 04:27:00|10065.9|10055.9|10066.1|10056.1|10066.1|10056.1|10065.9|10055.9|2
1621484830000|2021-05-20 04:27:10|10066.4|10056.4|10067.8|10057.8|10067.8|10057.8|10066.4|10056.4|4
1621484840000|2021-05-20 04:27:20|10067.9|10057.9|10068.4|10058.4|10068.4|10058.4|10067.9|10057.9|3
1621484850000|2021-05-20 04:27:30|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|1
1621484860000|2021-05-20 04:27:40|10067.9|10057.9|10068.5|10058.5|10068.6|10058.6|10067.9|10057.9|4
1621484870000|2021-05-20 04:27:50|10068.9|10058.9|10068.9|10058.9|10069.4|10059.4|10068.6|10058.6|6
1621484880000|2021-05-20 04:28:00|10069.3|10059.3|10068.9|10058.9|10069.3|10059.3|10068.9|10058.9|2
1621484890000|2021-05-20 04:28:10|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|1
1621484910000|2021-05-20 04:28:30|10067.9|10057.9|10067.9|10057.9|10067.9|10057.9|10067.9|10057.9|1
1621484920000|2021-05-20 04:28:40|10068.9|10058.9|10068.9|10058.9|10068.9|10058.9|10068.9|10058.9|1
1621484930000|2021-05-20 04:28:50|10069.3|10059.3|10069.8|10059.8|10069.8|10059.8|10069.3|10059.3|2
1621484940000|2021-05-20 04:29:00|10070.3|10060.3|10071.6|10061.6|10071.6|10061.6|10070.3|10060.3|8
1621484970000|2021-05-20 04:29:30|10072|10062|10072.9|10062.9|10072.9|10062.9|10072|10062|2
1621484980000|2021-05-20 04:29:40|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|1
1621485010000|2021-05-20 04:30:10|10072.9|10062.9|10075.5|10065.5|10075.5|10065.5|10072.9|10062.9|4
1621485020000|2021-05-20 04:30:20|10075.6|10065.6|10076.6|10066.6|10076.6|10066.6|10075.6|10065.6|2
1621485040000|2021-05-20 04:30:40|10077|10067|10077.8|10067.8|10077.8|10067.8|10077|10067|4
1621485050000|2021-05-20 04:30:50|10078|10068|10078.6|10068.6|10078.6|10068.6|10078|10068|3
1621485060000|2021-05-20 04:31:00|10078.9|10068.9|10078.8|10068.8|10079.4|10069.4|10078.8|10068.8|5
1621485070000|2021-05-20 04:31:10|10078.6|10068.6|10078.6|10068.6|10079.6|10069.6|10078.6|10068.6|3
1621485090000|2021-05-20 04:31:30|10078.8|10068.8|10081.6|10071.6|10081.6|10071.6|10078.8|10068.8|7
1621485100000|2021-05-20 04:31:40|10081.4|10071.4|10080.9|10070.9|10081.4|10071.4|10080.9|10070.9|3
1621485120000|2021-05-20 04:32:00|10080.1|10070.1|10080.4|10070.4|10080.4|10070.4|10079.6|10069.6|4
1621485130000|2021-05-20 04:32:10|10080.1|10070.1|10080.3|10070.3|10080.3|10070.3|10080.1|10070.1|2
1621485140000|2021-05-20 04:32:20|10080.6|10070.6|10081.4|10071.4|10081.4|10071.4|10080.6|10070.6|2
1621485180000|2021-05-20 04:33:00|10081.8|10071.8|10081.8|10071.8|10082.3|10072.3|10081.8|10071.8|4
1621485200000|2021-05-20 04:33:20|10082|10072|10083.1|10073.1|10083.1|10073.1|10081.8|10071.8|5
1621485210000|2021-05-20 04:33:30|10083|10073|10082.9|10072.9|10083|10073|10082.9|10072.9|2
1621485220000|2021-05-20 04:33:40|10082.5|10072.5|10082.9|10072.9|10082.9|10072.9|10082.5|10072.5|2
1621485230000|2021-05-20 04:33:50|10083|10073|10083.4|10073.4|10083.4|10073.4|10082.9|10072.9|6
1621485240000|2021-05-20 04:34:00|10083.6|10073.6|10084.1|10074.1|10084.1|10074.1|10083.6|10073.6|6
1621485250000|2021-05-20 04:34:10|10083.9|10073.9|10082.9|10072.9|10084.1|10074.1|10082.9|10072.9|9
1621485260000|2021-05-20 04:34:20|10082.4|10072.4|10082.9|10072.9|10082.9|10072.9|10082.4|10072.4|2
1621485270000|2021-05-20 04:34:30|10082.5|10072.5|10081.8|10071.8|10082.9|10072.9|10081.8|10071.8|5
1621485300000|2021-05-20 04:35:00|10081.4|10071.4|10079.6|10069.6|10081.4|10071.4|10079.6|10069.6|7
1621485310000|2021-05-20 04:35:10|10079.9|10069.9|10080.1|10070.1|10080.1|10070.1|10079.8|10069.8|5
1621485320000|2021-05-20 04:35:20|10080.6|10070.6|10080.9|10070.9|10080.9|10070.9|10080.6|10070.6|2
1621485360000|2021-05-20 04:36:00|10080.3|10070.3|10080.3|10070.3|10080.3|10070.3|10080.3|10070.3|1
1621485370000|2021-05-20 04:36:10|10079.8|10069.8|10079.5|10069.5|10079.8|10069.8|10078.9|10068.9|5
1621485390000|2021-05-20 04:36:30|10079.1|10069.1|10079|10069|10079.5|10069.5|10079|10069|3
1621485400000|2021-05-20 04:36:40|10079.1|10069.1|10079.6|10069.6|10079.6|10069.6|10079.1|10069.1|2
1621485410000|2021-05-20 04:36:50|10078.6|10068.6|10078.6|10068.6|10078.6|10068.6|10078.6|10068.6|1
1621485420000|2021-05-20 04:37:00|10078.5|10068.5|10078.3|10068.3|10078.5|10068.5|10078.3|10068.3|2
1621485440000|2021-05-20 04:37:20|10077.6|10067.6|10077.1|10067.1|10077.6|10067.6|10077.1|10067.1|3
1621485450000|2021-05-20 04:37:30|10076.9|10066.9|10076.6|10066.6|10076.9|10066.9|10076.6|10066.6|2
1621485480000|2021-05-20 04:38:00|10076.9|10066.9|10077.4|10067.4|10077.6|10067.6|10076.9|10066.9|6
1621485490000|2021-05-20 04:38:10|10077.5|10067.5|10077.5|10067.5|10077.5|10067.5|10077.5|10067.5|1
1621485500000|2021-05-20 04:38:20|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|1
1621485510000|2021-05-20 04:38:30|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|1
1621485520000|2021-05-20 04:38:40|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|10077.5|10067.5|3
1621485530000|2021-05-20 04:38:50|10077.4|10067.4|10076.6|10066.6|10077.4|10067.4|10076.6|10066.6|3
1621485540000|2021-05-20 04:39:00|10076.9|10066.9|10076.9|10066.9|10076.9|10066.9|10076.9|10066.9|1
1621485550000|2021-05-20 04:39:10|10077.1|10067.1|10077.5|10067.5|10077.5|10067.5|10077.1|10067.1|3
1621485560000|2021-05-20 04:39:20|10077.4|10067.4|10076.8|10066.8|10077.4|10067.4|10076.8|10066.8|2
1621485580000|2021-05-20 04:39:40|10076.6|10066.6|10077.4|10067.4|10077.4|10067.4|10075.6|10065.6|6
1621485590000|2021-05-20 04:39:50|10076.9|10066.9|10076.9|10066.9|10076.9|10066.9|10076.9|10066.9|1
1621485600000|2021-05-20 04:40:00|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|1
1621485620000|2021-05-20 04:40:20|10077|10067|10077.1|10067.1|10077.1|10067.1|10076.6|10066.6|4
1621485630000|2021-05-20 04:40:30|10077|10067|10076.8|10066.8|10077|10067|10076.8|10066.8|2
1621485690000|2021-05-20 04:41:30|10076.4|10066.4|10076.8|10066.8|10076.8|10066.8|10076.4|10066.4|2
1621485720000|2021-05-20 04:42:00|10077|10067|10078.6|10068.6|10078.6|10068.6|10077|10067|2
1621485750000|2021-05-20 04:42:30|10078.9|10068.9|10078.9|10068.9|10078.9|10068.9|10078.9|10068.9|1
1621485770000|2021-05-20 04:42:50|10081.4|10071.4|10082.6|10072.6|10082.6|10072.6|10080.6|10070.6|7
1621485780000|2021-05-20 04:43:00|10083.1|10073.1|10084.9|10074.9|10084.9|10074.9|10083.1|10073.1|3
1621485790000|2021-05-20 04:43:10|10085.4|10075.4|10085.9|10075.9|10085.9|10075.9|10085.4|10075.4|2
1621485800000|2021-05-20 04:43:20|10086.3|10076.3|10086.1|10076.1|10087.1|10077.1|10086.1|10076.1|4
1621485810000|2021-05-20 04:43:30|10086.4|10076.4|10084.5|10074.5|10086.4|10076.4|10084.5|10074.5|4
1621485820000|2021-05-20 04:43:40|10083.6|10073.6|10085.9|10075.9|10085.9|10075.9|10083.6|10073.6|4
1621485830000|2021-05-20 04:43:50|10086.4|10076.4|10086.4|10076.4|10086.4|10076.4|10086.4|10076.4|1
1621485840000|2021-05-20 04:44:00|10086.9|10076.9|10083.5|10073.5|10086.9|10076.9|10083.5|10073.5|7
1621485850000|2021-05-20 04:44:10|10083.9|10073.9|10084.6|10074.6|10084.6|10074.6|10083.9|10073.9|4
1621485880000|2021-05-20 04:44:40|10084.4|10074.4|10084.8|10074.8|10084.8|10074.8|10084.4|10074.4|2
1621485890000|2021-05-20 04:44:50|10085|10075|10085.1|10075.1|10085.1|10075.1|10084.4|10074.4|3
1621485900000|2021-05-20 04:45:00|10084.8|10074.8|10085.1|10075.1|10085.5|10075.5|10084.6|10074.6|11
1621485910000|2021-05-20 04:45:10|10085.3|10075.3|10085.3|10075.3|10085.3|10075.3|10085.3|10075.3|1
1621485920000|2021-05-20 04:45:20|10085.4|10075.4|10082.9|10072.9|10085.4|10075.4|10082.9|10072.9|11
1621485960000|2021-05-20 04:46:00|10082.8|10072.8|10082.4|10072.4|10082.8|10072.8|10082.4|10072.4|4
1621485970000|2021-05-20 04:46:10|10082.1|10072.1|10080.5|10070.5|10082.1|10072.1|10080.4|10070.4|7
1621485980000|2021-05-20 04:46:20|10080.6|10070.6|10080|10070|10080.8|10070.8|10080|10070|4
1621485990000|2021-05-20 04:46:30|10078.6|10068.6|10080.3|10070.3|10080.3|10070.3|10078.6|10068.6|3
1621486020000|2021-05-20 04:47:00|10080.5|10070.5|10081.4|10071.4|10081.4|10071.4|10080.4|10070.4|4
1621486030000|2021-05-20 04:47:10|10080.9|10070.9|10079.6|10069.6|10080.9|10070.9|10079.6|10069.6|4
1621486040000|2021-05-20 04:47:20|10079.4|10069.4|10079.9|10069.9|10079.9|10069.9|10079.4|10069.4|2
1621486090000|2021-05-20 04:48:10|10079.6|10069.6|10078.6|10068.6|10079.6|10069.6|10078.6|10068.6|2
1621486100000|2021-05-20 04:48:20|10078.1|10068.1|10077.8|10067.8|10078.1|10068.1|10077.6|10067.6|3
1621486110000|2021-05-20 04:48:30|10077.6|10067.6|10078.1|10068.1|10078.1|10068.1|10077.6|10067.6|3
1621486120000|2021-05-20 04:48:40|10077.9|10067.9|10076.6|10066.6|10077.9|10067.9|10076.4|10066.4|5
1621486130000|2021-05-20 04:48:50|10076.9|10066.9|10077.3|10067.3|10077.5|10067.5|10076.8|10066.8|4
1621486150000|2021-05-20 04:49:10|10077.9|10067.9|10080.4|10070.4|10080.4|10070.4|10077.9|10067.9|3
1621486160000|2021-05-20 04:49:20|10081.5|10071.5|10083.5|10073.5|10083.6|10073.6|10081.4|10071.4|7
1621486170000|2021-05-20 04:49:30|10083.6|10073.6|10084.1|10074.1|10084.6|10074.6|10083.6|10073.6|4
1621486180000|2021-05-20 04:49:40|10084|10074|10084|10074|10084|10074|10084|10074|1
1621486200000|2021-05-20 04:50:00|10084.4|10074.4|10084.3|10074.3|10084.4|10074.4|10084.3|10074.3|2
1621486210000|2021-05-20 04:50:10|10083.6|10073.6|10083.5|10073.5|10083.6|10073.6|10083.4|10073.4|3
1621486230000|2021-05-20 04:50:30|10083.8|10073.8|10083.6|10073.6|10084.4|10074.4|10083|10073|8
1621486240000|2021-05-20 04:50:40|10084.5|10074.5|10084.4|10074.4|10084.8|10074.8|10084.3|10074.3|5
1621486250000|2021-05-20 04:50:50|10084.6|10074.6|10084.6|10074.6|10085.1|10075.1|10084.6|10074.6|3
1621486270000|2021-05-20 04:51:10|10085|10075|10084.1|10074.1|10085|10075|10084.1|10074.1|2
1621486280000|2021-05-20 04:51:20|10084.8|10074.8|10084.6|10074.6|10085|10075|10083.6|10073.6|4
1621486290000|2021-05-20 04:51:30|10085|10075|10084.1|10074.1|10085|10075|10084.1|10074.1|3
1621486300000|2021-05-20 04:51:40|10084.5|10074.5|10084.5|10074.5|10084.5|10074.5|10084.5|10074.5|1
1621486310000|2021-05-20 04:51:50|10085.1|10075.1|10086.1|10076.1|10086.1|10076.1|10085.1|10075.1|3
1621486320000|2021-05-20 04:52:00|10085.9|10075.9|10085.4|10075.4|10086.1|10076.1|10085.4|10075.4|3
1621486330000|2021-05-20 04:52:10|10085.1|10075.1|10084.9|10074.9|10085.1|10075.1|10084.9|10074.9|2
1621486350000|2021-05-20 04:52:30|10084.5|10074.5|10084.5|10074.5|10084.5|10074.5|10084.4|10074.4|3
1621486360000|2021-05-20 04:52:40|10085.4|10075.4|10084.9|10074.9|10085.4|10075.4|10084.5|10074.5|4
1621486370000|2021-05-20 04:52:50|10084.5|10074.5|10085.9|10075.9|10085.9|10075.9|10084.5|10074.5|4
1621486380000|2021-05-20 04:53:00|10085.4|10075.4|10085.9|10075.9|10085.9|10075.9|10085.4|10075.4|2
1621486390000|2021-05-20 04:53:10|10085.4|10075.4|10085.4|10075.4|10085.4|10075.4|10085.4|10075.4|1
1621486400000|2021-05-20 04:53:20|10085.3|10075.3|10084.4|10074.4|10085.3|10075.3|10083.6|10073.6|4
1621486410000|2021-05-20 04:53:30|10084|10074|10084.4|10074.4|10084.4|10074.4|10084|10074|2
1621486430000|2021-05-20 04:53:50|10084.6|10074.6|10084.9|10074.9|10084.9|10074.9|10084.6|10074.6|2
1621486440000|2021-05-20 04:54:00|10085.4|10075.4|10086.4|10076.4|10086.4|10076.4|10085.4|10075.4|3
1621486450000|2021-05-20 04:54:10|10086|10076|10085.5|10075.5|10086|10076|10085.4|10075.4|4
1621486470000|2021-05-20 04:54:30|10086|10076|10087|10077|10087|10077|10086|10076|5
1621486480000|2021-05-20 04:54:40|10087.4|10077.4|10087.6|10077.6|10088|10078|10087.4|10077.4|6
1621486490000|2021-05-20 04:54:50|10087.9|10077.9|10087.6|10077.6|10088.4|10078.4|10087.6|10077.6|4
1621486500000|2021-05-20 04:55:00|10087.1|10077.1|10086.4|10076.4|10087.4|10077.4|10086.4|10076.4|6
1621486510000|2021-05-20 04:55:10|10086.1|10076.1|10085.8|10075.8|10086.9|10076.9|10085.1|10075.1|7
1621486520000|2021-05-20 04:55:20|10085.4|10075.4|10087.4|10077.4|10087.5|10077.5|10085.4|10075.4|6
1621486530000|2021-05-20 04:55:30|10086.9|10076.9|10086.4|10076.4|10086.9|10076.9|10085.5|10075.5|7
1621486560000|2021-05-20 04:56:00|10086|10076|10084.4|10074.4|10086|10076|10084.4|10074.4|6
1621486570000|2021-05-20 04:56:10|10084.6|10074.6|10084.9|10074.9|10084.9|10074.9|10084.6|10074.6|2
1621486580000|2021-05-20 04:56:20|10084.6|10074.6|10087.9|10077.9|10088.8|10078.8|10084.4|10074.4|6
1621486590000|2021-05-20 04:56:30|10088.1|10078.1|10088.6|10078.6|10088.6|10078.6|10088.1|10078.1|3
1621486600000|2021-05-20 04:56:40|10088.8|10078.8|10088.8|10078.8|10088.8|10078.8|10088.8|10078.8|1
1621486650000|2021-05-20 04:57:30|10088.6|10078.6|10088.6|10078.6|10088.6|10078.6|10088.6|10078.6|1
1621486660000|2021-05-20 04:57:40|10088.9|10078.9|10089|10079|10089|10079|10088.6|10078.6|3
1621486690000|2021-05-20 04:58:10|10088.8|10078.8|10089|10079|10089|10079|10088.8|10078.8|2
1621486730000|2021-05-20 04:58:50|10089.3|10079.3|10091.4|10081.4|10091.4|10081.4|10089.3|10079.3|2
1621486740000|2021-05-20 04:59:00|10091.6|10081.6|10091.4|10081.4|10091.6|10081.6|10091.4|10081.4|2
1621486760000|2021-05-20 04:59:20|10092.1|10082.1|10093.4|10083.4|10093.4|10083.4|10092.1|10082.1|2
1621486770000|2021-05-20 04:59:30|10093.6|10083.6|10093.6|10083.6|10093.6|10083.6|10093.6|10083.6|1
1621486790000|2021-05-20 04:59:50|10093.4|10083.4|10091.6|10081.6|10093.4|10083.4|10091.6|10081.6|9
1621486800000|2021-05-20 05:00:00|10091.9|10081.9|10090.9|10080.9|10093.6|10083.6|10090.9|10080.9|11
1621486810000|2021-05-20 05:00:10|10089.9|10079.9|10090.4|10080.4|10091.1|10081.1|10089.9|10079.9|6
1621486820000|2021-05-20 05:00:20|10090.3|10080.3|10090.3|10080.3|10090.4|10080.4|10089.6|10079.6|7
1621486830000|2021-05-20 05:00:30|10089.6|10079.6|10089.3|10079.3|10090.4|10080.4|10087.9|10077.9|8
1621486840000|2021-05-20 05:00:40|10089.1|10079.1|10086.6|10076.6|10089.1|10079.1|10086.6|10076.6|4
1621486850000|2021-05-20 05:00:50|10085.6|10075.6|10087|10077|10087.5|10077.5|10085.6|10075.6|3
1621486860000|2021-05-20 05:01:00|10090.1|10080.1|10088.9|10078.9|10090.1|10080.1|10088.9|10078.9|8
1621486870000|2021-05-20 05:01:10|10089.1|10079.1|10089.5|10079.5|10090|10080|10088.9|10078.9|8
1621486880000|2021-05-20 05:01:20|10089.8|10079.8|10090.1|10080.1|10090.1|10080.1|10089.5|10079.5|5
1621486890000|2021-05-20 05:01:30|10089.9|10079.9|10091.1|10081.1|10091.1|10081.1|10089.6|10079.6|4
1621486900000|2021-05-20 05:01:40|10090.8|10080.8|10091|10081|10091.3|10081.3|10090.5|10080.5|9
1621486910000|2021-05-20 05:01:50|10090.6|10080.6|10092.6|10082.6|10092.6|10082.6|10090.6|10080.6|6
1621486920000|2021-05-20 05:02:00|10092.4|10082.4|10093.6|10083.6|10093.6|10083.6|10091.3|10081.3|9
1621486930000|2021-05-20 05:02:10|10094|10084|10093.4|10083.4|10094|10084|10093|10083|6
1621486940000|2021-05-20 05:02:20|10093.5|10083.5|10097.1|10087.1|10098.1|10088.1|10093.5|10083.5|5
1621486950000|2021-05-20 05:02:30|10097|10087|10093.9|10083.9|10097|10087|10093.9|10083.9|5
1621486960000|2021-05-20 05:02:40|10093.3|10083.3|10093.4|10083.4|10094.6|10084.6|10091.6|10081.6|11
1621486970000|2021-05-20 05:02:50|10093.8|10083.8|10094.8|10084.8|10094.8|10084.8|10093.8|10083.8|2
1621486980000|2021-05-20 05:03:00|10094.9|10084.9|10095.9|10085.9|10096|10086|10094.9|10084.9|3
1621486990000|2021-05-20 05:03:10|10096.1|10086.1|10097.1|10087.1|10097.1|10087.1|10096.1|10086.1|2
1621487000000|2021-05-20 05:03:20|10097.4|10087.4|10099.9|10089.9|10099.9|10089.9|10097.4|10087.4|3
1621487010000|2021-05-20 05:03:30|10099.6|10089.6|10098.9|10088.9|10099.6|10089.6|10098.9|10088.9|3
1621487020000|2021-05-20 05:03:40|10098.6|10088.6|10096.6|10086.6|10099.1|10089.1|10096.6|10086.6|8
1621487030000|2021-05-20 05:03:50|10097|10087|10098.5|10088.5|10098.5|10088.5|10097|10087|4
1621487040000|2021-05-20 05:04:00|10098.4|10088.4|10099.1|10089.1|10099.6|10089.6|10096.9|10086.9|10
1621487050000|2021-05-20 05:04:10|10098.9|10088.9|10096.9|10086.9|10098.9|10088.9|10096.9|10086.9|5
1621487060000|2021-05-20 05:04:20|10096.8|10086.8|10097.4|10087.4|10097.8|10087.8|10096.4|10086.4|11
1621487070000|2021-05-20 05:04:30|10097.1|10087.1|10097.1|10087.1|10097.1|10087.1|10097.1|10087.1|1
1621487080000|2021-05-20 05:04:40|10097.4|10087.4|10097.8|10087.8|10097.8|10087.8|10097.4|10087.4|2
1621487100000|2021-05-20 05:05:00|10098|10088|10097.9|10087.9|10098|10088|10097.9|10087.9|2
1621487110000|2021-05-20 05:05:10|10098|10088|10097.8|10087.8|10099.1|10089.1|10097.6|10087.6|9
1621487120000|2021-05-20 05:05:20|10097.4|10087.4|10099.6|10089.6|10100.1|10090.1|10096.6|10086.6|7
1621487130000|2021-05-20 05:05:30|10099.4|10089.4|10097.1|10087.1|10099.4|10089.4|10096.6|10086.6|6
1621487150000|2021-05-20 05:05:50|10097|10087|10096.6|10086.6|10097|10087|10096.6|10086.6|2
1621487160000|2021-05-20 05:06:00|10096.5|10086.5|10096.4|10086.4|10096.5|10086.5|10096.4|10086.4|2
1621487170000|2021-05-20 05:06:10|10096.5|10086.5|10096.5|10086.5|10096.5|10086.5|10096.5|10086.5|1
1621487190000|2021-05-20 05:06:30|10096.4|10086.4|10095.4|10085.4|10096.4|10086.4|10094.9|10084.9|4
1621487200000|2021-05-20 05:06:40|10095.1|10085.1|10093.5|10083.5|10095.1|10085.1|10093.5|10083.5|7
1621487210000|2021-05-20 05:06:50|10093.4|10083.4|10093.4|10083.4|10093.4|10083.4|10093.3|10083.3|3
1621487260000|2021-05-20 05:07:40|10093.6|10083.6|10093.6|10083.6|10093.6|10083.6|10093.6|10083.6|1
1621487280000|2021-05-20 05:08:00|10093.4|10083.4|10091.9|10081.9|10093.4|10083.4|10091.9|10081.9|6
1621487310000|2021-05-20 05:08:30|10091.6|10081.6|10091.6|10081.6|10091.6|10081.6|10091.6|10081.6|1
1621487320000|2021-05-20 05:08:40|10091.9|10081.9|10091.9|10081.9|10091.9|10081.9|10091.9|10081.9|1
1621487340000|2021-05-20 05:09:00|10092.1|10082.1|10093.5|10083.5|10095.3|10085.3|10092.1|10082.1|7
1621487350000|2021-05-20 05:09:10|10093.6|10083.6|10093.6|10083.6|10093.6|10083.6|10093.6|10083.6|1
1621487360000|2021-05-20 05:09:20|10093.9|10083.9|10094.4|10084.4|10094.4|10084.4|10093.9|10083.9|2
1621487370000|2021-05-20 05:09:30|10094.8|10084.8|10095.1|10085.1|10096.4|10086.4|10094.8|10084.8|5
1621487380000|2021-05-20 05:09:40|10094.4|10084.4|10094.8|10084.8|10095.5|10085.5|10094.4|10084.4|5
1621487390000|2021-05-20 05:09:50|10094.6|10084.6|10094.8|10084.8|10094.8|10084.8|10094.5|10084.5|3
1621487400000|2021-05-20 05:10:00|10094.4|10084.4|10093.6|10083.6|10094.4|10084.4|10093.6|10083.6|3
1621487410000|2021-05-20 05:10:10|10093.4|10083.4|10099.3|10089.3|10099.3|10089.3|10093.4|10083.4|6
1621487420000|2021-05-20 05:10:20|10098.9|10088.9|10100|10090|10100|10090|10097.9|10087.9|8
1621487430000|2021-05-20 05:10:30|10100.3|10090.3|10101.5|10091.5|10101.5|10091.5|10100.3|10090.3|4
1621487440000|2021-05-20 05:10:40|10101.1|10091.1|10100.9|10090.9|10101.6|10091.6|10100.9|10090.9|5
1621487450000|2021-05-20 05:10:50|10100.4|10090.4|10100|10090|10100.9|10090.9|10100|10090|4
1621487460000|2021-05-20 05:11:00|10100.3|10090.3|10100.8|10090.8|10100.8|10090.8|10100.3|10090.3|2
1621487470000|2021-05-20 05:11:10|10100.6|10090.6|10100.3|10090.3|10100.6|10090.6|10100.3|10090.3|2
1621487490000|2021-05-20 05:11:30|10100.4|10090.4|10101|10091|10101|10091|10100.4|10090.4|4
1621487500000|2021-05-20 05:11:40|10100.6|10090.6|10100.3|10090.3|10100.6|10090.6|10100.3|10090.3|2
1621487510000|2021-05-20 05:11:50|10099.9|10089.9|10099.9|10089.9|10099.9|10089.9|10099.9|10089.9|1
1621487530000|2021-05-20 05:12:10|10100.1|10090.1|10099.9|10089.9|10100.6|10090.6|10099.9|10089.9|5
1621487540000|2021-05-20 05:12:20|10099.6|10089.6|10098.5|10088.5|10099.6|10089.6|10097.9|10087.9|5
1621487550000|2021-05-20 05:12:30|10098.9|10088.9|10098.6|10088.6|10098.9|10088.9|10097.6|10087.6|7
1621487560000|2021-05-20 05:12:40|10097.9|10087.9|10098.4|10088.4|10098.4|10088.4|10096.6|10086.6|13
1621487570000|2021-05-20 05:12:50|10097.9|10087.9|10095|10085|10098.4|10088.4|10095|10085|11
1621487580000|2021-05-20 05:13:00|10095.5|10085.5|10094.9|10084.9|10095.6|10085.6|10094.9|10084.9|4
1621487590000|2021-05-20 05:13:10|10094.4|10084.4|10094.1|10084.1|10094.6|10084.6|10094.1|10084.1|4
1621487610000|2021-05-20 05:13:30|10092.9|10082.9|10092.5|10082.5|10092.9|10082.9|10092.5|10082.5|3
1621487620000|2021-05-20 05:13:40|10092.8|10082.8|10092.5|10082.5|10093.6|10083.6|10092.5|10082.5|5
1621487630000|2021-05-20 05:13:50|10092.9|10082.9|10093.8|10083.8|10093.8|10083.8|10092.9|10082.9|2
1621487640000|2021-05-20 05:14:00|10093.6|10083.6|10092.8|10082.8|10093.6|10083.6|10092.8|10082.8|5
1621487650000|2021-05-20 05:14:10|10093.1|10083.1|10093.1|10083.1|10093.1|10083.1|10092.8|10082.8|3
1621487660000|2021-05-20 05:14:20|10092.8|10082.8|10093.1|10083.1|10093.1|10083.1|10092.5|10082.5|6
1621487670000|2021-05-20 05:14:30|10092.8|10082.8|10093.8|10083.8|10093.8|10083.8|10092.5|10082.5|4
1621487680000|2021-05-20 05:14:40|10093.6|10083.6|10092.5|10082.5|10093.6|10083.6|10092.5|10082.5|3
1621487690000|2021-05-20 05:14:50|10092.9|10082.9|10093.6|10083.6|10093.6|10083.6|10092.9|10082.9|2
1621487700000|2021-05-20 05:15:00|10093.4|10083.4|10091.4|10081.4|10093.8|10083.8|10091.4|10081.4|6
1621487710000|2021-05-20 05:15:10|10091.1|10081.1|10091.1|10081.1|10091.5|10081.5|10090.9|10080.9|4
1621487720000|2021-05-20 05:15:20|10091.5|10081.5|10093.6|10083.6|10093.6|10083.6|10091.5|10081.5|3
1621487730000|2021-05-20 05:15:30|10093.1|10083.1|10092.1|10082.1|10093.1|10083.1|10092.1|10082.1|2
1621487740000|2021-05-20 05:15:40|10092.4|10082.4|10092.6|10082.6|10092.6|10082.6|10092.4|10082.4|2
1621487750000|2021-05-20 05:15:50|10092.1|10082.1|10093.6|10083.6|10093.6|10083.6|10092.1|10082.1|3
1621487770000|2021-05-20 05:16:10|10093.9|10083.9|10090.6|10080.6|10094.6|10084.6|10090.6|10080.6|13
1621487780000|2021-05-20 05:16:20|10090.4|10080.4|10090.1|10080.1|10090.6|10080.6|10089.3|10079.3|7
1621487790000|2021-05-20 05:16:30|10089.9|10079.9|10089.5|10079.5|10089.9|10079.9|10089.5|10079.5|2
1621487800000|2021-05-20 05:16:40|10090.1|10080.1|10090.3|10080.3|10090.5|10080.5|10089.6|10079.6|7
1621487810000|2021-05-20 05:16:50|10089.9|10079.9|10089.6|10079.6|10090|10080|10089.5|10079.5|4
1621487820000|2021-05-20 05:17:00|10089.5|10079.5|10089.4|10079.4|10089.5|10079.5|10088.3|10078.3|7
1621487830000|2021-05-20 05:17:10|10089.1|10079.1|10088.3|10078.3|10089.1|10079.1|10088.3|10078.3|2
1621487840000|2021-05-20 05:17:20|10088.5|10078.5|10089.4|10079.4|10089.4|10079.4|10088.5|10078.5|2
1621487850000|2021-05-20 05:17:30|10089.1|10079.1|10088.5|10078.5|10089.1|10079.1|10088.3|10078.3|4
1621487900000|2021-05-20 05:18:20|10088.9|10078.9|10090.9|10080.9|10091.4|10081.4|10087.6|10077.6|8
1621487910000|2021-05-20 05:18:30|10091|10081|10089.3|10079.3|10091|10081|10089.3|10079.3|3
1621487930000|2021-05-20 05:18:50|10089.1|10079.1|10087.9|10077.9|10089.1|10079.1|10087.9|10077.9|3
1621487940000|2021-05-20 05:19:00|10087.4|10077.4|10087.1|10077.1|10087.4|10077.4|10086.8|10076.8|3
1621487950000|2021-05-20 05:19:10|10087.5|10077.5|10086.1|10076.1|10087.5|10077.5|10086.1|10076.1|6
1621487960000|2021-05-20 05:19:20|10086|10076|10086.3|10076.3|10086.3|10076.3|10085.6|10075.6|3
1621487970000|2021-05-20 05:19:30|10086.4|10076.4|10085.8|10075.8|10086.4|10076.4|10085.8|10075.8|3
1621487980000|2021-05-20 05:19:40|10085.6|10075.6|10087.9|10077.9|10087.9|10077.9|10084.6|10074.6|6
1621487990000|2021-05-20 05:19:50|10088|10078|10088|10078|10088.4|10078.4|10087.9|10077.9|5
1621488000000|2021-05-20 05:20:00|10087.9|10077.9|10088.1|10078.1|10088.1|10078.1|10087.9|10077.9|5
1621488010000|2021-05-20 05:20:10|10088.4|10078.4|10091.3|10081.3|10091.3|10081.3|10088.3|10078.3|9
1621488020000|2021-05-20 05:20:20|10091|10081|10092.4|10082.4|10092.5|10082.5|10091|10081|5
1621488030000|2021-05-20 05:20:30|10092.6|10082.6|10091.9|10081.9|10092.6|10082.6|10091.9|10081.9|2
1621488050000|2021-05-20 05:20:50|10092.3|10082.3|10089.6|10079.6|10092.9|10082.9|10089.6|10079.6|6
1621488070000|2021-05-20 05:21:10|10089.4|10079.4|10089.1|10079.1|10089.4|10079.4|10088.4|10078.4|5
1621488080000|2021-05-20 05:21:20|10088.9|10078.9|10089.3|10079.3|10089.4|10079.4|10088.4|10078.4|4
1621488090000|2021-05-20 05:21:30|10089.5|10079.5|10089.5|10079.5|10089.5|10079.5|10089.4|10079.4|3
1621488100000|2021-05-20 05:21:40|10089.3|10079.3|10089.3|10079.3|10089.3|10079.3|10089.3|10079.3|1
1621488120000|2021-05-20 05:22:00|10088.9|10078.9|10088.1|10078.1|10088.9|10078.9|10087.9|10077.9|4
1621488170000|2021-05-20 05:22:50|10088.3|10078.3|10088.5|10078.5|10088.5|10078.5|10088.3|10078.3|2
1621488180000|2021-05-20 05:23:00|10088.8|10078.8|10089.9|10079.9|10089.9|10079.9|10088.8|10078.8|4
1621488190000|2021-05-20 05:23:10|10089.6|10079.6|10089.9|10079.9|10089.9|10079.9|10089.4|10079.4|4
1621488200000|2021-05-20 05:23:20|10090.1|10080.1|10092.4|10082.4|10092.4|10082.4|10090.1|10080.1|10
1621488210000|2021-05-20 05:23:30|10092.6|10082.6|10092.8|10082.8|10092.8|10082.8|10092.6|10082.6|2
1621488220000|2021-05-20 05:23:40|10092.4|10082.4|10093|10083|10093.4|10083.4|10092.3|10082.3|8
1621488230000|2021-05-20 05:23:50|10092.8|10082.8|10092.9|10082.9|10093.1|10083.1|10092.8|10082.8|5
1621488240000|2021-05-20 05:24:00|10092.6|10082.6|10092.8|10082.8|10092.9|10082.9|10092.6|10082.6|3
1621488250000|2021-05-20 05:24:10|10092.9|10082.9|10091.4|10081.4|10092.9|10082.9|10091.4|10081.4|4
1621488260000|2021-05-20 05:24:20|10091.9|10081.9|10093.5|10083.5|10093.5|10083.5|10091.9|10081.9|6
1621488290000|2021-05-20 05:24:50|10093.8|10083.8|10094.9|10084.9|10094.9|10084.9|10093.8|10083.8|4
1621488300000|2021-05-20 05:25:00|10095.1|10085.1|10094.9|10084.9|10095.1|10085.1|10094.9|10084.9|2
1621488310000|2021-05-20 05:25:10|10097.1|10087.1|10098.1|10088.1|10098.1|10088.1|10097.1|10087.1|2
1621488320000|2021-05-20 05:25:20|10096.9|10086.9|10096.1|10086.1|10096.9|10086.9|10096.1|10086.1|5
1621488330000|2021-05-20 05:25:30|10096.4|10086.4|10096.6|10086.6|10096.9|10086.9|10096.4|10086.4|4
1621488340000|2021-05-20 05:25:40|10096.9|10086.9|10096.9|10086.9|10097|10087|10096.6|10086.6|5
1621488360000|2021-05-20 05:26:00|10096.6|10086.6|10097.5|10087.5|10098.1|10088.1|10096.6|10086.6|6
1621488370000|2021-05-20 05:26:10|10097.8|10087.8|10098.1|10088.1|10098.1|10088.1|10097.8|10087.8|2
1621488380000|2021-05-20 05:26:20|10098.6|10088.6|10098.1|10088.1|10098.6|10088.6|10098.1|10088.1|2
1621488390000|2021-05-20 05:26:30|10097.8|10087.8|10098|10088|10098|10088|10097.8|10087.8|2
1621488400000|2021-05-20 05:26:40|10098.3|10088.3|10098.3|10088.3|10098.8|10088.8|10098.3|10088.3|5
1621488410000|2021-05-20 05:26:50|10097.9|10087.9|10099.3|10089.3|10099.5|10089.5|10097.8|10087.8|10
1621488420000|2021-05-20 05:27:00|10099|10089|10099.3|10089.3|10099.3|10089.3|10099|10089|2
1621488430000|2021-05-20 05:27:10|10099|10089|10099.3|10089.3|10099.3|10089.3|10099|10089|4
1621488440000|2021-05-20 05:27:20|10099|10089|10099.3|10089.3|10099.5|10089.5|10099|10089|4
1621488450000|2021-05-20 05:27:30|10099|10089|10098.6|10088.6|10099.1|10089.1|10098.6|10088.6|4
1621488460000|2021-05-20 05:27:40|10098.4|10088.4|10097.6|10087.6|10098.4|10088.4|10097.6|10087.6|2
1621488480000|2021-05-20 05:28:00|10097.4|10087.4|10097.4|10087.4|10097.6|10087.6|10097.4|10087.4|5
1621488490000|2021-05-20 05:28:10|10096.9|10086.9|10097.6|10087.6|10097.6|10087.6|10096.9|10086.9|3
1621488500000|2021-05-20 05:28:20|10097.9|10087.9|10099.4|10089.4|10099.5|10089.5|10097.9|10087.9|5
1621488510000|2021-05-20 05:28:30|10099.5|10089.5|10099.5|10089.5|10099.5|10089.5|10099|10089|7
1621488520000|2021-05-20 05:28:40|10099.4|10089.4|10099.4|10089.4|10099.4|10089.4|10099.4|10089.4|1
1621488540000|2021-05-20 05:29:00|10099|10089|10099|10089|10099|10089|10099|10089|1
1621488550000|2021-05-20 05:29:10|10098.4|10088.4|10099.3|10089.3|10099.6|10089.6|10098.4|10088.4|4
1621488560000|2021-05-20 05:29:20|10099.6|10089.6|10099.6|10089.6|10099.6|10089.6|10099.6|10089.6|1
1621488570000|2021-05-20 05:29:30|10099.4|10089.4|10099.4|10089.4|10099.4|10089.4|10099.4|10089.4|1
1621488580000|2021-05-20 05:29:40|10099.6|10089.6|10099.6|10089.6|10099.6|10089.6|10099.6|10089.6|1
1621488590000|2021-05-20 05:29:50|10099.9|10089.9|10100.8|10090.8|10100.8|10090.8|10099.9|10089.9|4
1621488600000|2021-05-20 05:30:00|10100.5|10090.5|10106.4|10096.4|10109.4|10099.4|10100.5|10090.5|33
1621488610000|2021-05-20 05:30:10|10106.6|10096.6|10117.1|10107.1|10117.9|10107.9|10106.6|10096.6|30
1621488620000|2021-05-20 05:30:20|10116.9|10106.9|10127.9|10117.9|10128.9|10118.9|10116.9|10106.9|28
1621488630000|2021-05-20 05:30:30|10128.1|10118.1|10125|10115|10129.6|10119.6|10125|10115|31
1621488640000|2021-05-20 05:30:40|10124.9|10114.9|10129.3|10119.3|10130.9|10120.9|10123.1|10113.1|24
1621488650000|2021-05-20 05:30:50|10129.9|10119.9|10126.1|10116.1|10131.1|10121.1|10126.1|10116.1|18
1621488660000|2021-05-20 05:31:00|10126.6|10116.6|10131.1|10121.1|10131.1|10121.1|10126.1|10116.1|23
1621488670000|2021-05-20 05:31:10|10131.4|10121.4|10134.1|10124.1|10134.1|10124.1|10129.1|10119.1|21
1621488680000|2021-05-20 05:31:20|10134|10124|10133.9|10123.9|10134|10124|10130.8|10120.8|24
1621488690000|2021-05-20 05:31:30|10134.1|10124.1|10132.9|10122.9|10137.1|10127.1|10132.4|10122.4|24
1621488700000|2021-05-20 05:31:40|10132.6|10122.6|10135.6|10125.6|10136.1|10126.1|10131.6|10121.6|20
1621488710000|2021-05-20 05:31:50|10136.1|10126.1|10135.4|10125.4|10136.1|10126.1|10133.1|10123.1|24
1621488720000|2021-05-20 05:32:00|10135.6|10125.6|10136.4|10126.4|10137.1|10127.1|10134.6|10124.6|17
1621488730000|2021-05-20 05:32:10|10136|10126|10130.4|10120.4|10136|10126|10128.6|10118.6|27
1621488740000|2021-05-20 05:32:20|10130.9|10120.9|10134.4|10124.4|10134.4|10124.4|10130.9|10120.9|18
1621488750000|2021-05-20 05:32:30|10135.1|10125.1|10130.3|10120.3|10135.1|10125.1|10130.3|10120.3|12
1621488760000|2021-05-20 05:32:40|10130.4|10120.4|10134|10124|10134.5|10124.5|10130.4|10120.4|14
1621488770000|2021-05-20 05:32:50|10132.6|10122.6|10131.6|10121.6|10132.9|10122.9|10130.9|10120.9|21
1621488780000|2021-05-20 05:33:00|10131.3|10121.3|10130.8|10120.8|10132.6|10122.6|10130.6|10120.6|14
1621488790000|2021-05-20 05:33:10|10128.1|10118.1|10126.8|10116.8|10128.1|10118.1|10126.1|10116.1|18
1621488800000|2021-05-20 05:33:20|10127|10117|10133.4|10123.4|10133.4|10123.4|10127|10117|19
1621488810000|2021-05-20 05:33:30|10133.1|10123.1|10142.1|10132.1|10142.1|10132.1|10132.8|10122.8|26
1621488820000|2021-05-20 05:33:40|10142.5|10132.5|10140.9|10130.9|10142.5|10132.5|10138.6|10128.6|21
1621488830000|2021-05-20 05:33:50|10140.1|10130.1|10141.4|10131.4|10141.4|10131.4|10138.4|10128.4|27
1621488840000|2021-05-20 05:34:00|10141.1|10131.1|10137.9|10127.9|10141.1|10131.1|10137.6|10127.6|23
1621488850000|2021-05-20 05:34:10|10137.6|10127.6|10139.6|10129.6|10139.6|10129.6|10137|10127|18
1621488860000|2021-05-20 05:34:20|10139.9|10129.9|10142.6|10132.6|10142.6|10132.6|10139.9|10129.9|14
1621488870000|2021-05-20 05:34:30|10144|10134|10142.6|10132.6|10144|10134|10142.6|10132.6|11
1621488880000|2021-05-20 05:34:40|10142.4|10132.4|10140.4|10130.4|10143.1|10133.1|10140.4|10130.4|17
1621488890000|2021-05-20 05:34:50|10141.1|10131.1|10139|10129|10142.4|10132.4|10139|10129|17
1621488900000|2021-05-20 05:35:00|10139.1|10129.1|10139.9|10129.9|10141.9|10131.9|10139.1|10129.1|20
1621488910000|2021-05-20 05:35:10|10139.5|10129.5|10142.6|10132.6|10142.6|10132.6|10138.9|10128.9|21
1621488920000|2021-05-20 05:35:20|10142.9|10132.9|10142.1|10132.1|10144.1|10134.1|10140.5|10130.5|16
1621488930000|2021-05-20 05:35:30|10142.5|10132.5|10145|10135|10146.4|10136.4|10140.9|10130.9|21
1621488940000|2021-05-20 05:35:40|10144.4|10134.4|10144.1|10134.1|10146.5|10136.5|10144.1|10134.1|19
1621488950000|2021-05-20 05:35:50|10143.9|10133.9|10144.5|10134.5|10144.5|10134.5|10142|10132|14
1621488960000|2021-05-20 05:36:00|10144.9|10134.9|10145|10135|10145.9|10135.9|10144.6|10134.6|14
1621488970000|2021-05-20 05:36:10|10144.5|10134.5|10143.5|10133.5|10144.5|10134.5|10143.4|10133.4|15
1621488980000|2021-05-20 05:36:20|10143.3|10133.3|10140.8|10130.8|10143.3|10133.3|10139.9|10129.9|10
1621488990000|2021-05-20 05:36:30|10141.4|10131.4|10145.9|10135.9|10145.9|10135.9|10141.4|10131.4|16
1621489000000|2021-05-20 05:36:40|10146.1|10136.1|10143.8|10133.8|10147|10137|10143.8|10133.8|13
1621489010000|2021-05-20 05:36:50|10143.9|10133.9|10143.1|10133.1|10145|10135|10143.1|10133.1|12
1621489020000|2021-05-20 05:37:00|10143.4|10133.4|10142.5|10132.5|10143.8|10133.8|10141.9|10131.9|13
1621489030000|2021-05-20 05:37:10|10142.9|10132.9|10142.4|10132.4|10143.6|10133.6|10142.1|10132.1|14
1621489040000|2021-05-20 05:37:20|10142.5|10132.5|10143.9|10133.9|10144.1|10134.1|10142.4|10132.4|11
1621489050000|2021-05-20 05:37:30|10143.8|10133.8|10143.4|10133.4|10143.8|10133.8|10142.1|10132.1|10
1621489060000|2021-05-20 05:37:40|10144.1|10134.1|10145.6|10135.6|10147|10137|10144.1|10134.1|13
1621489070000|2021-05-20 05:37:50|10146.1|10136.1|10144.9|10134.9|10146.1|10136.1|10144.6|10134.6|12
1621489080000|2021-05-20 05:38:00|10144.4|10134.4|10146.8|10136.8|10146.8|10136.8|10144.1|10134.1|18
1621489090000|2021-05-20 05:38:10|10147|10137|10147.1|10137.1|10147.5|10137.5|10146.1|10136.1|10
1621489100000|2021-05-20 05:38:20|10146.6|10136.6|10146.9|10136.9|10147.1|10137.1|10146.4|10136.4|12
1621489110000|2021-05-20 05:38:30|10147.4|10137.4|10148.4|10138.4|10149.6|10139.6|10147.4|10137.4|15
1621489120000|2021-05-20 05:38:40|10148.6|10138.6|10150.1|10140.1|10152|10142|10148.6|10138.6|15
1621489130000|2021-05-20 05:38:50|10149.6|10139.6|10151.4|10141.4|10151.4|10141.4|10149.6|10139.6|17
1621489140000|2021-05-20 05:39:00|10151.6|10141.6|10151.3|10141.3|10152|10142|10151.1|10141.1|9
1621489150000|2021-05-20 05:39:10|10150.9|10140.9|10151.8|10141.8|10151.8|10141.8|10150.1|10140.1|14
1621489160000|2021-05-20 05:39:20|10151.4|10141.4|10152.4|10142.4|10152.4|10142.4|10151.4|10141.4|8
1621489170000|2021-05-20 05:39:30|10152.1|10142.1|10153.1|10143.1|10153.4|10143.4|10152.1|10142.1|12
1621489180000|2021-05-20 05:39:40|10152.9|10142.9|10152.6|10142.6|10152.9|10142.9|10151.4|10141.4|14
1621489190000|2021-05-20 05:39:50|10152.4|10142.4|10152.1|10142.1|10153.6|10143.6|10151.8|10141.8|17
1621489200000|2021-05-20 05:40:00|10152|10142|10152.6|10142.6|10153.6|10143.6|10151.8|10141.8|13
1621489210000|2021-05-20 05:40:10|10152.4|10142.4|10151.3|10141.3|10152.9|10142.9|10149.9|10139.9|21
1621489220000|2021-05-20 05:40:20|10151|10141|10148.6|10138.6|10151|10141|10148.6|10138.6|11
1621489230000|2021-05-20 05:40:30|10149.1|10139.1|10147.9|10137.9|10149.1|10139.1|10146.9|10136.9|17
1621489240000|2021-05-20 05:40:40|10148.1|10138.1|10145.9|10135.9|10148.3|10138.3|10145.4|10135.4|15
1621489250000|2021-05-20 05:40:50|10145.6|10135.6|10144.1|10134.1|10145.6|10135.6|10144.1|10134.1|12
1621489260000|2021-05-20 05:41:00|10143.5|10133.5|10141.6|10131.6|10143.5|10133.5|10140.9|10130.9|10
1621489270000|2021-05-20 05:41:10|10142.1|10132.1|10142.9|10132.9|10142.9|10132.9|10142.1|10132.1|9
1621489280000|2021-05-20 05:41:20|10143|10133|10145.8|10135.8|10149.1|10139.1|10143|10133|7
1621489290000|2021-05-20 05:41:30|10146.6|10136.6|10149.1|10139.1|10149.1|10139.1|10146.6|10136.6|6
1621489300000|2021-05-20 05:41:40|10149.4|10139.4|10149.5|10139.5|10150|10140|10148.9|10138.9|11
1621489310000|2021-05-20 05:41:50|10149.8|10139.8|10152.1|10142.1|10153.4|10143.4|10149.8|10139.8|22
1621489320000|2021-05-20 05:42:00|10152.9|10142.9|10152.9|10142.9|10154.4|10144.4|10152.4|10142.4|14
1621489330000|2021-05-20 05:42:10|10153.1|10143.1|10152.9|10142.9|10153.1|10143.1|10152.9|10142.9|8
1621489340000|2021-05-20 05:42:20|10152.1|10142.1|10152.1|10142.1|10152.9|10142.9|10151.1|10141.1|14
1621489350000|2021-05-20 05:42:30|10152.6|10142.6|10154.6|10144.6|10154.6|10144.6|10152.6|10142.6|4
1621489360000|2021-05-20 05:42:40|10154|10144|10156.4|10146.4|10156.9|10146.9|10154|10144|14
1621489370000|2021-05-20 05:42:50|10156.6|10146.6|10159.5|10149.5|10159.5|10149.5|10156.4|10146.4|10
1621489380000|2021-05-20 05:43:00|10159.4|10149.4|10160.6|10150.6|10162.1|10152.1|10159.4|10149.4|10
1621489390000|2021-05-20 05:43:10|10160.9|10150.9|10159.4|10149.4|10161.9|10151.9|10158.9|10148.9|12
1621489400000|2021-05-20 05:43:20|10159.5|10149.5|10161.6|10151.6|10161.6|10151.6|10159.4|10149.4|9
1621489410000|2021-05-20 05:43:30|10162.1|10152.1|10162.4|10152.4|10163.1|10153.1|10161.1|10151.1|22
1621489420000|2021-05-20 05:43:40|10162|10152|10161|10151|10163.5|10153.5|10161|10151|20
1621489430000|2021-05-20 05:43:50|10160.8|10150.8|10159.6|10149.6|10160.8|10150.8|10157.5|10147.5|12
1621489440000|2021-05-20 05:44:00|10160.3|10150.3|10165.6|10155.6|10166.4|10156.4|10159.5|10149.5|18
1621489450000|2021-05-20 05:44:10|10165.9|10155.9|10170|10160|10171.3|10161.3|10165.9|10155.9|18
1621489460000|2021-05-20 05:44:20|10170.4|10160.4|10173|10163|10173.4|10163.4|10167.9|10157.9|30
1621489470000|2021-05-20 05:44:30|10172.9|10162.9|10179.1|10169.1|10179.3|10169.3|10170.8|10160.8|24
1621489480000|2021-05-20 05:44:40|10178.9|10168.9|10183.3|10173.3|10183.3|10173.3|10178.9|10168.9|19
1621489490000|2021-05-20 05:44:50|10183.8|10173.8|10178.9|10168.9|10184.5|10174.5|10178.8|10168.8|23
1621489500000|2021-05-20 05:45:00|10179.3|10169.3|10176|10166|10180.5|10170.5|10175.9|10165.9|22
1621489510000|2021-05-20 05:45:10|10176.4|10166.4|10180.4|10170.4|10180.4|10170.4|10175.4|10165.4|22
1621489520000|2021-05-20 05:45:20|10180.6|10170.6|10180.6|10170.6|10182.6|10172.6|10180.5|10170.5|15
1621489530000|2021-05-20 05:45:30|10180.8|10170.8|10176.6|10166.6|10182|10172|10176|10166|22
1621489540000|2021-05-20 05:45:40|10176.5|10166.5|10175.6|10165.6|10177.4|10167.4|10175.4|10165.4|18
1621489550000|2021-05-20 05:45:50|10175.4|10165.4|10176.4|10166.4|10177.4|10167.4|10175.1|10165.1|19
1621489560000|2021-05-20 05:46:00|10176.1|10166.1|10173.9|10163.9|10176.1|10166.1|10173.8|10163.8|16
1621489570000|2021-05-20 05:46:10|10174.1|10164.1|10173.6|10163.6|10174.4|10164.4|10172.1|10162.1|21
1621489580000|2021-05-20 05:46:20|10173.4|10163.4|10169.9|10159.9|10173.4|10163.4|10169.5|10159.5|15
1621489590000|2021-05-20 05:46:30|10170.1|10160.1|10169.4|10159.4|10173.3|10163.3|10169.1|10159.1|22
1621489600000|2021-05-20 05:46:40|10169.1|10159.1|10169.3|10159.3|10169.6|10159.6|10168.6|10158.6|13
1621489610000|2021-05-20 05:46:50|10169.4|10159.4|10170.9|10160.9|10171.9|10161.9|10169.4|10159.4|12
1621489620000|2021-05-20 05:47:00|10170.6|10160.6|10171.9|10161.9|10172.1|10162.1|10170.4|10160.4|13
1621489630000|2021-05-20 05:47:10|10172.1|10162.1|10172.4|10162.4|10173.9|10163.9|10172.1|10162.1|10
1621489640000|2021-05-20 05:47:20|10172.5|10162.5|10170.1|10160.1|10174.1|10164.1|10169.9|10159.9|13
1621489650000|2021-05-20 05:47:30|10169.9|10159.9|10167.9|10157.9|10170.4|10160.4|10167.5|10157.5|16
1621489660000|2021-05-20 05:47:40|10167.6|10157.6|10166.5|10156.5|10167.6|10157.6|10166.5|10156.5|12
1621489670000|2021-05-20 05:47:50|10166|10156|10162.9|10152.9|10166|10156|10161.8|10151.8|12
1621489680000|2021-05-20 05:48:00|10163|10153|10161.4|10151.4|10163.1|10153.1|10158.6|10148.6|24
1621489690000|2021-05-20 05:48:10|10161.5|10151.5|10161.1|10151.1|10162.8|10152.8|10160.6|10150.6|23
1621489700000|2021-05-20 05:48:20|10160.9|10150.9|10161.5|10151.5|10162.9|10152.9|10160.9|10150.9|17
1621489710000|2021-05-20 05:48:30|10161.1|10151.1|10161.4|10151.4|10161.4|10151.4|10159.1|10149.1|13
1621489720000|2021-05-20 05:48:40|10160.6|10150.6|10159.1|10149.1|10160.6|10150.6|10159.1|10149.1|13
1621489730000|2021-05-20 05:48:50|10160.4|10150.4|10158.1|10148.1|10161.5|10151.5|10157.8|10147.8|12
1621489740000|2021-05-20 05:49:00|10157.8|10147.8|10158.1|10148.1|10158.1|10148.1|10156.4|10146.4|14
1621489750000|2021-05-20 05:49:10|10158|10148|10157.9|10147.9|10158|10148|10157.9|10147.9|2
1621489760000|2021-05-20 05:49:20|10157.5|10147.5|10155.6|10145.6|10157.5|10147.5|10155.6|10145.6|4
1621489770000|2021-05-20 05:49:30|10156.6|10146.6|10157.4|10147.4|10157.9|10147.9|10156.1|10146.1|10
1621489780000|2021-05-20 05:49:40|10157.9|10147.9|10159.6|10149.6|10159.6|10149.6|10157.9|10147.9|4
1621489790000|2021-05-20 05:49:50|10159.8|10149.8|10161.6|10151.6|10161.9|10151.9|10159.8|10149.8|13
1621489800000|2021-05-20 05:50:00|10161.3|10151.3|10160.4|10150.4|10161.3|10151.3|10160.1|10150.1|7
1621489810000|2021-05-20 05:50:10|10160.5|10150.5|10159.4|10149.4|10160.5|10150.5|10158.5|10148.5|7
1621489820000|2021-05-20 05:50:20|10159|10149|10158|10148|10159|10149|10157.8|10147.8|13
1621489830000|2021-05-20 05:50:30|10157.9|10147.9|10156.6|10146.6|10157.9|10147.9|10156.4|10146.4|11
1621489840000|2021-05-20 05:50:40|10156.9|10146.9|10157.9|10147.9|10157.9|10147.9|10156.6|10146.6|9
1621489850000|2021-05-20 05:50:50|10158.1|10148.1|10156.5|10146.5|10158.1|10148.1|10156.5|10146.5|5
1621489860000|2021-05-20 05:51:00|10156.9|10146.9|10157.1|10147.1|10157.6|10147.6|10156.4|10146.4|9
1621489870000|2021-05-20 05:51:10|10156.3|10146.3|10160.5|10150.5|10160.5|10150.5|10156.1|10146.1|18
1621489880000|2021-05-20 05:51:20|10161.1|10151.1|10160.3|10150.3|10161.1|10151.1|10160.3|10150.3|7
1621489890000|2021-05-20 05:51:30|10160|10150|10160.6|10150.6|10162|10152|10159.4|10149.4|20
1621489900000|2021-05-20 05:51:40|10160.4|10150.4|10162.1|10152.1|10162.1|10152.1|10159.4|10149.4|14
1621489910000|2021-05-20 05:51:50|10162.4|10152.4|10165.1|10155.1|10165.1|10155.1|10162.4|10152.4|11
1621489920000|2021-05-20 05:52:00|10165|10155|10163.9|10153.9|10166.6|10156.6|10163.6|10153.6|10
1621489930000|2021-05-20 05:52:10|10163.6|10153.6|10162.6|10152.6|10163.9|10153.9|10162|10152|9
1621489940000|2021-05-20 05:52:20|10163.4|10153.4|10161.6|10151.6|10163.4|10153.4|10160.9|10150.9|8
1621489950000|2021-05-20 05:52:30|10161.5|10151.5|10159.9|10149.9|10162.4|10152.4|10159.9|10149.9|18
1621489960000|2021-05-20 05:52:40|10160.1|10150.1|10159.9|10149.9|10160.4|10150.4|10159.6|10149.6|16
1621489970000|2021-05-20 05:52:50|10159.6|10149.6|10159.6|10149.6|10160.1|10150.1|10159.6|10149.6|4
1621489980000|2021-05-20 05:53:00|10160.1|10150.1|10157.5|10147.5|10160.1|10150.1|10157|10147|19
1621489990000|2021-05-20 05:53:10|10157.4|10147.4|10158.1|10148.1|10158.9|10148.9|10157.4|10147.4|7
1621490000000|2021-05-20 05:53:20|10158.5|10148.5|10157.5|10147.5|10158.9|10148.9|10157.3|10147.3|12
1621490010000|2021-05-20 05:53:30|10157|10147|10156.1|10146.1|10157|10147|10155.9|10145.9|14
1621490020000|2021-05-20 05:53:40|10156.4|10146.4|10155.1|10145.1|10157.3|10147.3|10154.9|10144.9|24
1621490030000|2021-05-20 05:53:50|10155.6|10145.6|10154.9|10144.9|10156.9|10146.9|10154.9|10144.9|16
1621490040000|2021-05-20 05:54:00|10155.1|10145.1|10153.8|10143.8|10156.1|10146.1|10153.1|10143.1|12
1621490050000|2021-05-20 05:54:10|10153.6|10143.6|10152.3|10142.3|10153.8|10143.8|10152.3|10142.3|12
1621490060000|2021-05-20 05:54:20|10152.4|10142.4|10152.1|10142.1|10152.6|10142.6|10152.1|10142.1|5
1621490070000|2021-05-20 05:54:30|10152.4|10142.4|10152.1|10142.1|10152.4|10142.4|10151.1|10141.1|11
1621490080000|2021-05-20 05:54:40|10152.4|10142.4|10152.4|10142.4|10152.6|10142.6|10152.4|10142.4|3
1621490090000|2021-05-20 05:54:50|10152.3|10142.3|10148.9|10138.9|10152.3|10142.3|10148.9|10138.9|11
1621490100000|2021-05-20 05:55:00|10149.1|10139.1|10150.1|10140.1|10151.5|10141.5|10148.6|10138.6|18
1621490110000|2021-05-20 05:55:10|10148.5|10138.5|10153.1|10143.1|10153.1|10143.1|10148.1|10138.1|10
1621490120000|2021-05-20 05:55:20|10153.4|10143.4|10153.9|10143.9|10153.9|10143.9|10152.6|10142.6|4
1621490130000|2021-05-20 05:55:30|10153.5|10143.5|10151.9|10141.9|10153.5|10143.5|10151.1|10141.1|8
1621490140000|2021-05-20 05:55:40|10151.6|10141.6|10151.9|10141.9|10152.1|10142.1|10151.6|10141.6|8
1621490150000|2021-05-20 05:55:50|10151.6|10141.6|10151.1|10141.1|10151.8|10141.8|10151.1|10141.1|6
1621490160000|2021-05-20 05:56:00|10151.6|10141.6|10151.9|10141.9|10152.1|10142.1|10150.9|10140.9|8
1621490170000|2021-05-20 05:56:10|10152.1|10142.1|10152.1|10142.1|10152.1|10142.1|10152.1|10142.1|1
1621490180000|2021-05-20 05:56:20|10151.6|10141.6|10152.4|10142.4|10152.4|10142.4|10151.6|10141.6|3
1621490190000|2021-05-20 05:56:30|10152.6|10142.6|10153.8|10143.8|10153.8|10143.8|10152.6|10142.6|13
1621490200000|2021-05-20 05:56:40|10153.5|10143.5|10152.9|10142.9|10153.5|10143.5|10152.4|10142.4|13
1621490210000|2021-05-20 05:56:50|10153.3|10143.3|10152.9|10142.9|10153.3|10143.3|10152.6|10142.6|6
1621490220000|2021-05-20 05:57:00|10152.6|10142.6|10151.9|10141.9|10152.6|10142.6|10150.6|10140.6|8
1621490230000|2021-05-20 05:57:10|10152.1|10142.1|10154.4|10144.4|10154.4|10144.4|10152.1|10142.1|9
1621490240000|2021-05-20 05:57:20|10154.6|10144.6|10155.6|10145.6|10156.5|10146.5|10154.6|10144.6|12
1621490250000|2021-05-20 05:57:30|10155.4|10145.4|10154.4|10144.4|10155.6|10145.6|10154.4|10144.4|9
1621490260000|2021-05-20 05:57:40|10154.6|10144.6|10152.1|10142.1|10154.6|10144.6|10152.1|10142.1|10
1621490270000|2021-05-20 05:57:50|10152.5|10142.5|10152.9|10142.9|10153.9|10143.9|10152.5|10142.5|10
1621490280000|2021-05-20 05:58:00|10152.6|10142.6|10152.6|10142.6|10152.6|10142.6|10152.1|10142.1|8
1621490290000|2021-05-20 05:58:10|10152.9|10142.9|10152|10142|10152.9|10142.9|10152|10142|5
1621490300000|2021-05-20 05:58:20|10151.5|10141.5|10151.4|10141.4|10151.9|10141.9|10150|10140|15
1621490310000|2021-05-20 05:58:30|10151.1|10141.1|10147.6|10137.6|10151.1|10141.1|10147.1|10137.1|16
1621490320000|2021-05-20 05:58:40|10147.3|10137.3|10150.4|10140.4|10150.4|10140.4|10147.1|10137.1|11
1621490330000|2021-05-20 05:58:50|10150.1|10140.1|10148.5|10138.5|10150.1|10140.1|10148.1|10138.1|15
1621490340000|2021-05-20 05:59:00|10148.6|10138.6|10146.4|10136.4|10148.6|10138.6|10146.4|10136.4|11
1621490350000|2021-05-20 05:59:10|10146.5|10136.5|10146.4|10136.4|10146.5|10136.5|10145.5|10135.5|6
1621490360000|2021-05-20 05:59:20|10146.1|10136.1|10146|10136|10146.1|10136.1|10146|10136|2
1621490370000|2021-05-20 05:59:30|10145.9|10135.9|10145.6|10135.6|10145.9|10135.9|10145.6|10135.6|2
1621490380000|2021-05-20 05:59:40|10146.8|10136.8|10147.6|10137.6|10147.6|10137.6|10146.8|10136.8|3
1621490400000|2021-05-20 06:00:00|10147.4|10137.4|10139.6|10129.6|10147.4|10137.4|10139.4|10129.4|21
1621490410000|2021-05-20 06:00:10|10140.1|10130.1|10136.3|10126.3|10140.5|10130.5|10136.3|10126.3|12
1621490420000|2021-05-20 06:00:20|10136.8|10126.8|10138.4|10128.4|10138.4|10128.4|10136.8|10126.8|10
1621490430000|2021-05-20 06:00:30|10138.9|10128.9|10138.1|10128.1|10139.6|10129.6|10137.9|10127.9|8
1621490440000|2021-05-20 06:00:40|10137.9|10127.9|10136.8|10126.8|10137.9|10127.9|10136.6|10126.6|10
1621490450000|2021-05-20 06:00:50|10136.6|10126.6|10131.9|10121.9|10136.9|10126.9|10131.9|10121.9|14
1621490460000|2021-05-20 06:01:00|10132.6|10122.6|10130.9|10120.9|10133.9|10123.9|10130.3|10120.3|24
1621490470000|2021-05-20 06:01:10|10131.5|10121.5|10130.3|10120.3|10131.5|10121.5|10129.5|10119.5|19
1621490480000|2021-05-20 06:01:20|10129.9|10119.9|10126.3|10116.3|10130.4|10120.4|10126.3|10116.3|21
1621490490000|2021-05-20 06:01:30|10126.1|10116.1|10125.8|10115.8|10128.4|10118.4|10123.8|10113.8|23
1621490500000|2021-05-20 06:01:40|10126.1|10116.1|10129.5|10119.5|10129.5|10119.5|10126.1|10116.1|8
1621490510000|2021-05-20 06:01:50|10128.5|10118.5|10130.9|10120.9|10130.9|10120.9|10126.9|10116.9|13
1621490520000|2021-05-20 06:02:00|10131.3|10121.3|10133.1|10123.1|10133.1|10123.1|10131.3|10121.3|14
1621490530000|2021-05-20 06:02:10|10133.8|10123.8|10132.1|10122.1|10134.5|10124.5|10132.1|10122.1|18
1621490540000|2021-05-20 06:02:20|10132.4|10122.4|10129.6|10119.6|10132.4|10122.4|10129.6|10119.6|10
1621490550000|2021-05-20 06:02:30|10129.9|10119.9|10129.4|10119.4|10130.4|10120.4|10128.5|10118.5|11
1621490560000|2021-05-20 06:02:40|10129.5|10119.5|10125.6|10115.6|10129.5|10119.5|10125|10115|13
1621490570000|2021-05-20 06:02:50|10126|10116|10125.9|10115.9|10127.6|10117.6|10125.9|10115.9|8
1621490580000|2021-05-20 06:03:00|10125.6|10115.6|10121.9|10111.9|10125.8|10115.8|10121.9|10111.9|15
1621490590000|2021-05-20 06:03:10|10122.1|10112.1|10124.9|10114.9|10124.9|10114.9|10122.1|10112.1|15
1621490600000|2021-05-20 06:03:20|10124.8|10114.8|10129.6|10119.6|10129.9|10119.9|10124.8|10114.8|18
1621490610000|2021-05-20 06:03:30|10129.4|10119.4|10128.4|10118.4|10129.4|10119.4|10127.5|10117.5|9
1621490620000|2021-05-20 06:03:40|10128.1|10118.1|10125.4|10115.4|10128.1|10118.1|10125.4|10115.4|16
1621490630000|2021-05-20 06:03:50|10125|10115|10120.9|10110.9|10125|10115|10120.5|10110.5|20
1621490640000|2021-05-20 06:04:00|10120.5|10110.5|10124|10114|10124.4|10114.4|10120.5|10110.5|21
1621490650000|2021-05-20 06:04:10|10123.9|10113.9|10122.4|10112.4|10123.9|10113.9|10122.3|10112.3|16
1621490660000|2021-05-20 06:04:20|10122.6|10112.6|10124.9|10114.9|10126.3|10116.3|10122.6|10112.6|16
1621490670000|2021-05-20 06:04:30|10125.4|10115.4|10127.9|10117.9|10127.9|10117.9|10124.6|10114.6|19
1621490680000|2021-05-20 06:04:40|10127.3|10117.3|10126.6|10116.6|10128.4|10118.4|10125.9|10115.9|16
1621490690000|2021-05-20 06:04:50|10127.1|10117.1|10128.1|10118.1|10128.3|10118.3|10127.1|10117.1|7
1621490700000|2021-05-20 06:05:00|10128.5|10118.5|10128.5|10118.5|10128.5|10118.5|10128.5|10118.5|1
1621490710000|2021-05-20 06:05:10|10129.1|10119.1|10131.8|10121.8|10132|10122|10129.1|10119.1|10
1621490720000|2021-05-20 06:05:20|10132.1|10122.1|10137.4|10127.4|10138.1|10128.1|10132.1|10122.1|16
1621490730000|2021-05-20 06:05:30|10137.1|10127.1|10137.9|10127.9|10138.1|10128.1|10137.1|10127.1|8
1621490740000|2021-05-20 06:05:40|10137.4|10127.4|10137.4|10127.4|10137.9|10127.9|10136.6|10126.6|13
1621490750000|2021-05-20 06:05:50|10137.1|10127.1|10135.1|10125.1|10137.1|10127.1|10134.5|10124.5|17
1621490760000|2021-05-20 06:06:00|10135.6|10125.6|10135.6|10125.6|10137.4|10127.4|10134.6|10124.6|14
1621490770000|2021-05-20 06:06:10|10134.6|10124.6|10135.6|10125.6|10135.6|10125.6|10134.1|10124.1|12
1621490780000|2021-05-20 06:06:20|10135.4|10125.4|10135.4|10125.4|10135.4|10125.4|10132|10122|15
1621490790000|2021-05-20 06:06:30|10135.6|10125.6|10134.8|10124.8|10136.6|10126.6|10134.8|10124.8|12
1621490800000|2021-05-20 06:06:40|10135.1|10125.1|10136.4|10126.4|10138.6|10128.6|10135.1|10125.1|10
1621490810000|2021-05-20 06:06:50|10136.1|10126.1|10136.4|10126.4|10136.4|10126.4|10135.6|10125.6|9
1621490820000|2021-05-20 06:07:00|10136.5|10126.5|10137.1|10127.1|10137.1|10127.1|10136.5|10126.5|4
1621490830000|2021-05-20 06:07:10|10136.9|10126.9|10137.1|10127.1|10137.1|10127.1|10136|10126|7
1621490840000|2021-05-20 06:07:20|10137.4|10127.4|10140.6|10130.6|10140.6|10130.6|10137.4|10127.4|8
1621490850000|2021-05-20 06:07:30|10141|10131|10141.6|10131.6|10142.4|10132.4|10141|10131|5
1621490860000|2021-05-20 06:07:40|10141.4|10131.4|10142.3|10132.3|10142.4|10132.4|10141.4|10131.4|7
1621490870000|2021-05-20 06:07:50|10142.1|10132.1|10142.3|10132.3|10142.4|10132.4|10141.6|10131.6|6
1621490880000|2021-05-20 06:08:00|10142.1|10132.1|10142.8|10132.8|10142.8|10132.8|10142.1|10132.1|4
1621490890000|2021-05-20 06:08:10|10142.5|10132.5|10138.8|10128.8|10142.5|10132.5|10138.5|10128.5|19
1621490900000|2021-05-20 06:08:20|10137.9|10127.9|10137.8|10127.8|10139.8|10129.8|10137.8|10127.8|21
1621490910000|2021-05-20 06:08:30|10137.9|10127.9|10138.9|10128.9|10138.9|10128.9|10137.3|10127.3|14
1621490920000|2021-05-20 06:08:40|10139|10129|10138.6|10128.6|10139.8|10129.8|10138.1|10128.1|15
1621490930000|2021-05-20 06:08:50|10138.9|10128.9|10138.1|10128.1|10139.6|10129.6|10138.1|10128.1|16
1621490940000|2021-05-20 06:09:00|10138.6|10128.6|10139.9|10129.9|10140.4|10130.4|10137.9|10127.9|18
1621490950000|2021-05-20 06:09:10|10140.4|10130.4|10139.6|10129.6|10140.4|10130.4|10137.9|10127.9|17
1621490960000|2021-05-20 06:09:20|10140.4|10130.4|10140.4|10130.4|10142.1|10132.1|10140.1|10130.1|10
1621490970000|2021-05-20 06:09:30|10140.9|10130.9|10138.1|10128.1|10140.9|10130.9|10138.1|10128.1|9
1621490980000|2021-05-20 06:09:40|10137.6|10127.6|10136.8|10126.8|10137.6|10127.6|10136.3|10126.3|6
1621490990000|2021-05-20 06:09:50|10136.5|10126.5|10136.5|10126.5|10137|10127|10136.5|10126.5|6
1621491000000|2021-05-20 06:10:00|10136.1|10126.1|10133.6|10123.6|10136.4|10126.4|10133.6|10123.6|15
1621491010000|2021-05-20 06:10:10|10133.3|10123.3|10132.6|10122.6|10133.3|10123.3|10132.6|10122.6|6
1621491020000|2021-05-20 06:10:20|10131.9|10121.9|10132.6|10122.6|10132.9|10122.9|10130|10120|14
1621491030000|2021-05-20 06:10:30|10132.3|10122.3|10135.4|10125.4|10136.5|10126.5|10132.3|10122.3|27
1621491040000|2021-05-20 06:10:40|10134.6|10124.6|10134.6|10124.6|10134.6|10124.6|10132.6|10122.6|12
1621491050000|2021-05-20 06:10:50|10134.9|10124.9|10135|10125|10136.6|10126.6|10134.6|10124.6|14
1621491060000|2021-05-20 06:11:00|10135.1|10125.1|10136.4|10126.4|10136.6|10126.6|10133.6|10123.6|19
1621491070000|2021-05-20 06:11:10|10136.9|10126.9|10136.4|10126.4|10136.9|10126.9|10136.4|10126.4|6
1621491080000|2021-05-20 06:11:20|10136.5|10126.5|10137.4|10127.4|10137.4|10127.4|10136.1|10126.1|14
1621491090000|2021-05-20 06:11:30|10137.5|10127.5|10135.8|10125.8|10137.6|10127.6|10135.8|10125.8|12
1621491100000|2021-05-20 06:11:40|10135.4|10125.4|10134.6|10124.6|10136.6|10126.6|10134.6|10124.6|9
1621491110000|2021-05-20 06:11:50|10134.9|10124.9|10137|10127|10137.1|10127.1|10134.9|10124.9|10
1621491120000|2021-05-20 06:12:00|10137.4|10127.4|10136.6|10126.6|10138.8|10128.8|10136.1|10126.1|8
1621491130000|2021-05-20 06:12:10|10136.9|10126.9|10132.6|10122.6|10137.6|10127.6|10132.6|10122.6|20
1621491140000|2021-05-20 06:12:20|10132.9|10122.9|10133.6|10123.6|10133.6|10123.6|10132.9|10122.9|5
1621491150000|2021-05-20 06:12:30|10133.9|10123.9|10134.4|10124.4|10134.6|10124.6|10133.9|10123.9|4
1621491160000|2021-05-20 06:12:40|10135|10125|10132.9|10122.9|10135.3|10125.3|10132.9|10122.9|7
1621491170000|2021-05-20 06:12:50|10133|10123|10133.1|10123.1|10133.1|10123.1|10132.9|10122.9|3
1621491180000|2021-05-20 06:13:00|10133.5|10123.5|10136.6|10126.6|10136.6|10126.6|10133.5|10123.5|8
1621491190000|2021-05-20 06:13:10|10136.3|10126.3|10135|10125|10136.3|10126.3|10134.4|10124.4|8
1621491200000|2021-05-20 06:13:20|10135.6|10125.6|10133|10123|10135.6|10125.6|10133|10123|17
1621491210000|2021-05-20 06:13:30|10133.1|10123.1|10134.1|10124.1|10134.6|10124.6|10133.1|10123.1|7
1621491220000|2021-05-20 06:13:40|10133.4|10123.4|10132.9|10122.9|10133.4|10123.4|10132.5|10122.5|6
1621491230000|2021-05-20 06:13:50|10133.1|10123.1|10133.1|10123.1|10133.9|10123.9|10132.9|10122.9|7
1621491240000|2021-05-20 06:14:00|10132.9|10122.9|10133.1|10123.1|10133.1|10123.1|10132.1|10122.1|7
1621491250000|2021-05-20 06:14:10|10132.9|10122.9|10132.1|10122.1|10132.9|10122.9|10132.1|10122.1|4
1621491260000|2021-05-20 06:14:20|10132.3|10122.3|10130.9|10120.9|10132.3|10122.3|10130.9|10120.9|5
1621491270000|2021-05-20 06:14:30|10130.4|10120.4|10131|10121|10131.4|10121.4|10130.4|10120.4|6
1621491280000|2021-05-20 06:14:40|10131.4|10121.4|10131.8|10121.8|10132.1|10122.1|10131.3|10121.3|7
1621491290000|2021-05-20 06:14:50|10132|10122|10134.1|10124.1|10134.1|10124.1|10132|10122|6
1621491300000|2021-05-20 06:15:00|10134.6|10124.6|10133.4|10123.4|10134.6|10124.6|10133.4|10123.4|6
1621491310000|2021-05-20 06:15:10|10133.1|10123.1|10129.6|10119.6|10133.1|10123.1|10129|10119|17
1621491320000|2021-05-20 06:15:20|10129.9|10119.9|10129.6|10119.6|10130.4|10120.4|10129.6|10119.6|7
1621491330000|2021-05-20 06:15:30|10130|10120|10129.5|10119.5|10132.6|10122.6|10128.9|10118.9|13
1621491340000|2021-05-20 06:15:40|10130.9|10120.9|10129.8|10119.8|10130.9|10120.9|10129.4|10119.4|9
1621491350000|2021-05-20 06:15:50|10128.5|10118.5|10128.4|10118.4|10128.9|10118.9|10128.4|10118.4|3
1621491360000|2021-05-20 06:16:00|10127.9|10117.9|10127.5|10117.5|10127.9|10117.9|10126.1|10116.1|11
1621491370000|2021-05-20 06:16:10|10127.9|10117.9|10129.5|10119.5|10129.6|10119.6|10127.9|10117.9|5
1621491380000|2021-05-20 06:16:20|10130.3|10120.3|10130.3|10120.3|10130.3|10120.3|10130.3|10120.3|1
1621491390000|2021-05-20 06:16:30|10130|10120|10129.5|10119.5|10130|10120|10129.5|10119.5|2
1621491400000|2021-05-20 06:16:40|10129.6|10119.6|10128.1|10118.1|10129.6|10119.6|10128.1|10118.1|3
1621491410000|2021-05-20 06:16:50|10128.4|10118.4|10132.4|10122.4|10132.4|10122.4|10128.4|10118.4|7
1621491420000|2021-05-20 06:17:00|10132.3|10122.3|10134.4|10124.4|10134.4|10124.4|10132.3|10122.3|6
1621491430000|2021-05-20 06:17:10|10134.5|10124.5|10135.6|10125.6|10135.6|10125.6|10134.3|10124.3|9
1621491440000|2021-05-20 06:17:20|10136.1|10126.1|10137.8|10127.8|10137.8|10127.8|10136.1|10126.1|5
1621491450000|2021-05-20 06:17:30|10137.6|10127.6|10140.9|10130.9|10141.4|10131.4|10137.6|10127.6|9
1621491460000|2021-05-20 06:17:40|10140.6|10130.6|10140.6|10130.6|10140.9|10130.9|10138.1|10128.1|11
1621491470000|2021-05-20 06:17:50|10140.9|10130.9|10140.3|10130.3|10140.9|10130.9|10139.9|10129.9|5
1621491480000|2021-05-20 06:18:00|10140.1|10130.1|10140.6|10130.6|10141|10131|10140.1|10130.1|5
1621491490000|2021-05-20 06:18:10|10140.4|10130.4|10140.1|10130.1|10141|10131|10139.5|10129.5|14
1621491500000|2021-05-20 06:18:20|10139.1|10129.1|10139.4|10129.4|10140.9|10130.9|10139.1|10129.1|11
1621491510000|2021-05-20 06:18:30|10138.9|10128.9|10137.4|10127.4|10139.8|10129.8|10137.1|10127.1|15
1621491520000|2021-05-20 06:18:40|10137.6|10127.6|10137.9|10127.9|10137.9|10127.9|10137.6|10127.6|4
1621491530000|2021-05-20 06:18:50|10137.6|10127.6|10139.1|10129.1|10139.4|10129.4|10137.1|10127.1|18
1621491540000|2021-05-20 06:19:00|10138.6|10128.6|10138.9|10128.9|10139.4|10129.4|10137.9|10127.9|10
1621491550000|2021-05-20 06:19:10|10138.6|10128.6|10138.9|10128.9|10138.9|10128.9|10137.1|10127.1|9
1621491560000|2021-05-20 06:19:20|10138.6|10128.6|10138.6|10128.6|10139.4|10129.4|10137.4|10127.4|9
1621491570000|2021-05-20 06:19:30|10139.5|10129.5|10139.1|10129.1|10139.5|10129.5|10138.4|10128.4|11
1621491580000|2021-05-20 06:19:40|10138.5|10128.5|10137.5|10127.5|10139.4|10129.4|10136.9|10126.9|13
1621491590000|2021-05-20 06:19:50|10138.1|10128.1|10138.4|10128.4|10138.8|10128.8|10138|10128|6
1621491600000|2021-05-20 06:20:00|10138.6|10128.6|10139.9|10129.9|10140.8|10130.8|10138.6|10128.6|10
1621491610000|2021-05-20 06:20:10|10139.6|10129.6|10137.9|10127.9|10139.6|10129.6|10137.9|10127.9|9
1621491620000|2021-05-20 06:20:20|10137.6|10127.6|10136.4|10126.4|10138|10128|10136.1|10126.1|10
1621491630000|2021-05-20 06:20:30|10136.6|10126.6|10137.6|10127.6|10137.6|10127.6|10136.6|10126.6|4
1621491640000|2021-05-20 06:20:40|10137.4|10127.4|10138.9|10128.9|10138.9|10128.9|10137.1|10127.1|4
1621491650000|2021-05-20 06:20:50|10137.6|10127.6|10138.1|10128.1|10139.5|10129.5|10137.6|10127.6|11
1621491660000|2021-05-20 06:21:00|10137.9|10127.9|10137.4|10127.4|10137.9|10127.9|10136.8|10126.8|9
1621491670000|2021-05-20 06:21:10|10137.5|10127.5|10136.8|10126.8|10137.5|10127.5|10136.1|10126.1|8
1621491680000|2021-05-20 06:21:20|10136.9|10126.9|10135.8|10125.8|10137.1|10127.1|10135.6|10125.6|10
1621491690000|2021-05-20 06:21:30|10135.6|10125.6|10133.8|10123.8|10135.6|10125.6|10133.8|10123.8|6
1621491710000|2021-05-20 06:21:50|10133.5|10123.5|10132.9|10122.9|10133.9|10123.9|10132.9|10122.9|4
1621491720000|2021-05-20 06:22:00|10132.4|10122.4|10131.1|10121.1|10132.4|10122.4|10130.1|10120.1|7
1621491730000|2021-05-20 06:22:10|10130.9|10120.9|10129.9|10119.9|10130.9|10120.9|10129.9|10119.9|9
1621491740000|2021-05-20 06:22:20|10130.4|10120.4|10132.4|10122.4|10132.6|10122.6|10130.4|10120.4|10
1621491750000|2021-05-20 06:22:30|10132.1|10122.1|10132.4|10122.4|10132.9|10122.9|10131.4|10121.4|10
1621491760000|2021-05-20 06:22:40|10132.1|10122.1|10131.4|10121.4|10132.1|10122.1|10130.6|10120.6|8
1621491770000|2021-05-20 06:22:50|10130.5|10120.5|10129.9|10119.9|10131.4|10121.4|10129.9|10119.9|11
1621491780000|2021-05-20 06:23:00|10129.6|10119.6|10131.5|10121.5|10131.5|10121.5|10129.6|10119.6|3
1621491790000|2021-05-20 06:23:10|10131.3|10121.3|10129.9|10119.9|10131.4|10121.4|10129.6|10119.6|7
1621491800000|2021-05-20 06:23:20|10130.1|10120.1|10130.9|10120.9|10130.9|10120.9|10129.9|10119.9|8
1621491810000|2021-05-20 06:23:30|10131|10121|10133.5|10123.5|10134|10124|10131|10121|12
1621491820000|2021-05-20 06:23:40|10133.4|10123.4|10131.1|10121.1|10134|10124|10131.1|10121.1|12
1621491830000|2021-05-20 06:23:50|10131.3|10121.3|10133.4|10123.4|10133.4|10123.4|10131.3|10121.3|9
1621491840000|2021-05-20 06:24:00|10133.5|10123.5|10133.5|10123.5|10133.9|10123.9|10133.4|10123.4|7
1621491850000|2021-05-20 06:24:10|10133.9|10123.9|10134.9|10124.9|10135|10125|10133.5|10123.5|6
1621491860000|2021-05-20 06:24:20|10135.1|10125.1|10135.5|10125.5|10135.5|10125.5|10135.1|10125.1|2
1621491870000|2021-05-20 06:24:30|10135.9|10125.9|10136|10126|10136|10126|10135.5|10125.5|6
1621491880000|2021-05-20 06:24:40|10135.8|10125.8|10134.6|10124.6|10135.8|10125.8|10134.6|10124.6|5
1621491890000|2021-05-20 06:24:50|10134.4|10124.4|10134.4|10124.4|10134.8|10124.8|10134.4|10124.4|4
1621491900000|2021-05-20 06:25:00|10134.8|10124.8|10134.1|10124.1|10136.1|10126.1|10134.1|10124.1|9
1621491910000|2021-05-20 06:25:10|10133.9|10123.9|10133.8|10123.8|10134.1|10124.1|10133.6|10123.6|8
1621491920000|2021-05-20 06:25:20|10135.4|10125.4|10137.3|10127.3|10137.3|10127.3|10134.6|10124.6|13
1621491930000|2021-05-20 06:25:30|10137|10127|10136.9|10126.9|10137.1|10127.1|10136.6|10126.6|5
1621491940000|2021-05-20 06:25:40|10136.6|10126.6|10136.9|10126.9|10136.9|10126.9|10136.4|10126.4|4
1621491950000|2021-05-20 06:25:50|10137.1|10127.1|10136.9|10126.9|10137.1|10127.1|10136.9|10126.9|3
1621491960000|2021-05-20 06:26:00|10137.1|10127.1|10134.4|10124.4|10137.1|10127.1|10134.4|10124.4|8
1621491970000|2021-05-20 06:26:10|10134.1|10124.1|10134.4|10124.4|10134.6|10124.6|10133.8|10123.8|10
1621491980000|2021-05-20 06:26:20|10134.8|10124.8|10136.5|10126.5|10136.5|10126.5|10134.5|10124.5|11
1621491990000|2021-05-20 06:26:30|10136.4|10126.4|10134.9|10124.9|10136.5|10126.5|10134.9|10124.9|9
1621492000000|2021-05-20 06:26:40|10134.6|10124.6|10134.6|10124.6|10134.9|10124.9|10134.6|10124.6|3
1621492010000|2021-05-20 06:26:50|10135.1|10125.1|10136.4|10126.4|10136.4|10126.4|10134.6|10124.6|8
1621492020000|2021-05-20 06:27:00|10136.1|10126.1|10134.4|10124.4|10136.1|10126.1|10134.4|10124.4|4
1621492030000|2021-05-20 06:27:10|10134.1|10124.1|10133.6|10123.6|10134.1|10124.1|10133.6|10123.6|2
1621492040000|2021-05-20 06:27:20|10133.4|10123.4|10133.4|10123.4|10133.4|10123.4|10133.4|10123.4|1
1621492050000|2021-05-20 06:27:30|10133.8|10123.8|10135.5|10125.5|10135.5|10125.5|10133.8|10123.8|9
1621492060000|2021-05-20 06:27:40|10135.3|10125.3|10136.1|10126.1|10136.1|10126.1|10135|10125|9
1621492070000|2021-05-20 06:27:50|10136.4|10126.4|10137.6|10127.6|10137.6|10127.6|10136.4|10126.4|4
1621492080000|2021-05-20 06:28:00|10137.1|10127.1|10137.4|10127.4|10137.9|10127.9|10136.9|10126.9|7
1621492090000|2021-05-20 06:28:10|10138.8|10128.8|10138.9|10128.9|10139.1|10129.1|10138.3|10128.3|8
1621492100000|2021-05-20 06:28:20|10139.9|10129.9|10140.4|10130.4|10140.4|10130.4|10139.9|10129.9|5
1621492110000|2021-05-20 06:28:30|10140.6|10130.6|10141.6|10131.6|10141.6|10131.6|10140.6|10130.6|5
1621492120000|2021-05-20 06:28:40|10141.8|10131.8|10142.9|10132.9|10142.9|10132.9|10141.8|10131.8|5
1621492130000|2021-05-20 06:28:50|10142.6|10132.6|10142.9|10132.9|10142.9|10132.9|10142.6|10132.6|2
1621492140000|2021-05-20 06:29:00|10143|10133|10148.9|10138.9|10148.9|10138.9|10143|10133|9
1621492150000|2021-05-20 06:29:10|10148.4|10138.4|10150|10140|10150.4|10140.4|10148.4|10138.4|14
1621492160000|2021-05-20 06:29:20|10150.3|10140.3|10151|10141|10151.5|10141.5|10149.9|10139.9|15
1621492170000|2021-05-20 06:29:30|10151.3|10141.3|10151.9|10141.9|10152.6|10142.6|10151|10141|18
1621492180000|2021-05-20 06:29:40|10152.1|10142.1|10149.1|10139.1|10152.1|10142.1|10149.1|10139.1|9
1621492190000|2021-05-20 06:29:50|10149.4|10139.4|10150.8|10140.8|10150.8|10140.8|10149.1|10139.1|14
1621492200000|2021-05-20 06:30:00|10150.5|10140.5|10151.9|10141.9|10152.6|10142.6|10150.5|10140.5|10
1621492210000|2021-05-20 06:30:10|10151.5|10141.5|10148.4|10138.4|10151.5|10141.5|10148.1|10138.1|10
1621492220000|2021-05-20 06:30:20|10147.9|10137.9|10146.1|10136.1|10148.1|10138.1|10144.9|10134.9|13
1621492230000|2021-05-20 06:30:30|10145.9|10135.9|10147.4|10137.4|10147.6|10137.6|10145.4|10135.4|9
1621492240000|2021-05-20 06:30:40|10147.3|10137.3|10146.1|10136.1|10147.3|10137.3|10144.6|10134.6|11
1621492250000|2021-05-20 06:30:50|10145.9|10135.9|10142.8|10132.8|10145.9|10135.9|10141|10131|15
1621492260000|2021-05-20 06:31:00|10142.1|10132.1|10142.1|10132.1|10143.4|10133.4|10141.6|10131.6|11
1621492270000|2021-05-20 06:31:10|10142.4|10132.4|10141.9|10131.9|10142.6|10132.6|10141.9|10131.9|5
1621492280000|2021-05-20 06:31:20|10141.6|10131.6|10141.8|10131.8|10142|10132|10141.6|10131.6|5
1621492290000|2021-05-20 06:31:30|10141.5|10131.5|10138.6|10128.6|10141.5|10131.5|10138.4|10128.4|12
1621492300000|2021-05-20 06:31:40|10138.4|10128.4|10139.4|10129.4|10139.9|10129.9|10137.9|10127.9|10
1621492310000|2021-05-20 06:31:50|10138.6|10128.6|10142.4|10132.4|10142.9|10132.9|10138.6|10128.6|16
1621492320000|2021-05-20 06:32:00|10142.6|10132.6|10144.4|10134.4|10144.4|10134.4|10142.6|10132.6|6
1621492330000|2021-05-20 06:32:10|10144.5|10134.5|10146.4|10136.4|10146.4|10136.4|10144.5|10134.5|10
1621492340000|2021-05-20 06:32:20|10146.5|10136.5|10146.6|10136.6|10147.5|10137.5|10146.4|10136.4|11
1621492350000|2021-05-20 06:32:30|10146.3|10136.3|10145.9|10135.9|10146.4|10136.4|10145.6|10135.6|5
1621492360000|2021-05-20 06:32:40|10146.1|10136.1|10147.3|10137.3|10147.3|10137.3|10145.6|10135.6|9
1621492370000|2021-05-20 06:32:50|10147.8|10137.8|10146.9|10136.9|10148.1|10138.1|10146.9|10136.9|10
1621492380000|2021-05-20 06:33:00|10147.1|10137.1|10147.5|10137.5|10148.6|10138.6|10146.9|10136.9|9
1621492390000|2021-05-20 06:33:10|10147.6|10137.6|10148.5|10138.5|10148.5|10138.5|10147.6|10137.6|3
1621492400000|2021-05-20 06:33:20|10148.8|10138.8|10148.9|10138.9|10150.4|10140.4|10148.4|10138.4|12
1621492410000|2021-05-20 06:33:30|10148.6|10138.6|10150.3|10140.3|10150.4|10140.4|10148.6|10138.6|15
1621492420000|2021-05-20 06:33:40|10151|10141|10150.6|10140.6|10151|10141|10150.6|10140.6|6
1621492430000|2021-05-20 06:33:50|10150.9|10140.9|10152.6|10142.6|10153.4|10143.4|10150.9|10140.9|15
1621492440000|2021-05-20 06:34:00|10152.9|10142.9|10153.9|10143.9|10153.9|10143.9|10152.3|10142.3|12
1621492450000|2021-05-20 06:34:10|10153.6|10143.6|10154.1|10144.1|10154.1|10144.1|10153.3|10143.3|12
1621492460000|2021-05-20 06:34:20|10153.9|10143.9|10154.1|10144.1|10154.1|10144.1|10153.6|10143.6|10
1621492470000|2021-05-20 06:34:30|10154.5|10144.5|10155.9|10145.9|10156.6|10146.6|10154.5|10144.5|7
1621492480000|2021-05-20 06:34:40|10156.1|10146.1|10155.6|10145.6|10157.9|10147.9|10155.6|10145.6|11
1621492490000|2021-05-20 06:34:50|10156.3|10146.3|10154.9|10144.9|10156.6|10146.6|10154.9|10144.9|13
1621492500000|2021-05-20 06:35:00|10155|10145|10154|10144|10155.1|10145.1|10154|10144|12
1621492510000|2021-05-20 06:35:10|10153.5|10143.5|10152.9|10142.9|10153.5|10143.5|10152.9|10142.9|7
1621492520000|2021-05-20 06:35:20|10152.8|10142.8|10149.4|10139.4|10152.8|10142.8|10149.4|10139.4|10
1621492530000|2021-05-20 06:35:30|10149.6|10139.6|10149.9|10139.9|10150.4|10140.4|10149.6|10139.6|7
1621492540000|2021-05-20 06:35:40|10149.5|10139.5|10148.4|10138.4|10149.5|10139.5|10148.4|10138.4|6
1621492550000|2021-05-20 06:35:50|10148.9|10138.9|10146.6|10136.6|10148.9|10138.9|10146.6|10136.6|10
1621492560000|2021-05-20 06:36:00|10145.9|10135.9|10145.9|10135.9|10146.1|10136.1|10144.4|10134.4|11
1621492570000|2021-05-20 06:36:10|10145.4|10135.4|10145|10135|10145.4|10135.4|10143.8|10133.8|14
1621492580000|2021-05-20 06:36:20|10145.5|10135.5|10145.5|10135.5|10147|10137|10145.1|10135.1|12
1621492590000|2021-05-20 06:36:30|10146.5|10136.5|10146.9|10136.9|10151|10141|10146.5|10136.5|10
1621492600000|2021-05-20 06:36:40|10147.1|10137.1|10147.1|10137.1|10147.8|10137.8|10147.1|10137.1|3
1621492610000|2021-05-20 06:36:50|10146.9|10136.9|10146.5|10136.5|10147.3|10137.3|10146.5|10136.5|7
1621492620000|2021-05-20 06:37:00|10146.8|10136.8|10146.6|10136.6|10146.9|10136.9|10146.5|10136.5|8
1621492630000|2021-05-20 06:37:10|10146.4|10136.4|10142.3|10132.3|10146.4|10136.4|10142|10132|14
1621492640000|2021-05-20 06:37:20|10141.9|10131.9|10142.9|10132.9|10143.1|10133.1|10141.9|10131.9|13
1621492650000|2021-05-20 06:37:30|10143.1|10133.1|10142.1|10132.1|10143.1|10133.1|10141.8|10131.8|14
1621492660000|2021-05-20 06:37:40|10141.9|10131.9|10143.1|10133.1|10143.1|10133.1|10141.4|10131.4|15
1621492670000|2021-05-20 06:37:50|10142.9|10132.9|10142.9|10132.9|10143.1|10133.1|10142.3|10132.3|7
1621492680000|2021-05-20 06:38:00|10142.4|10132.4|10142.9|10132.9|10143.1|10133.1|10141.9|10131.9|17
1621492690000|2021-05-20 06:38:10|10142.4|10132.4|10142.4|10132.4|10143.1|10133.1|10142.4|10132.4|5
1621492710000|2021-05-20 06:38:30|10142.1|10132.1|10142.1|10132.1|10142.4|10132.4|10142.1|10132.1|3
1621492720000|2021-05-20 06:38:40|10142.3|10132.3|10142.5|10132.5|10142.5|10132.5|10142.3|10132.3|3
1621492730000|2021-05-20 06:38:50|10142.8|10132.8|10143.9|10133.9|10144.4|10134.4|10142.5|10132.5|10
1621492740000|2021-05-20 06:39:00|10144.1|10134.1|10142.9|10132.9|10145.1|10135.1|10142.8|10132.8|8
1621492750000|2021-05-20 06:39:10|10142.8|10132.8|10143|10133|10143|10133|10142.8|10132.8|4
1621492760000|2021-05-20 06:39:20|10143.1|10133.1|10142.8|10132.8|10143.1|10133.1|10142.8|10132.8|3
1621492780000|2021-05-20 06:39:40|10143|10133|10142.8|10132.8|10143|10133|10142.8|10132.8|2
1621492800000|2021-05-20 06:40:00|10143|10133|10142.4|10132.4|10143|10133|10142.1|10132.1|8
1621492810000|2021-05-20 06:40:10|10142.6|10132.6|10145.1|10135.1|10145.1|10135.1|10142.6|10132.6|15
1621492820000|2021-05-20 06:40:20|10144.8|10134.8|10144.4|10134.4|10144.8|10134.8|10144.1|10134.1|5
1621492830000|2021-05-20 06:40:30|10144.1|10134.1|10146.4|10136.4|10146.4|10136.4|10144.1|10134.1|6
1621492840000|2021-05-20 06:40:40|10146.3|10136.3|10148.1|10138.1|10148.8|10138.8|10145.4|10135.4|7
1621492850000|2021-05-20 06:40:50|10148.6|10138.6|10148.9|10138.9|10149.1|10139.1|10148.6|10138.6|4
1621492860000|2021-05-20 06:41:00|10148.6|10138.6|10146|10136|10148.6|10138.6|10146|10136|3
1621492870000|2021-05-20 06:41:10|10146.1|10136.1|10146.8|10136.8|10146.8|10136.8|10146.1|10136.1|7
1621492880000|2021-05-20 06:41:20|10146.6|10136.6|10146.6|10136.6|10146.6|10136.6|10146.6|10136.6|1
1621492890000|2021-05-20 06:41:30|10146.5|10136.5|10146.1|10136.1|10146.5|10136.5|10145.8|10135.8|5
1621492900000|2021-05-20 06:41:40|10145.9|10135.9|10144.4|10134.4|10145.9|10135.9|10144.4|10134.4|4
1621492910000|2021-05-20 06:41:50|10144.1|10134.1|10143.4|10133.4|10145|10135|10142.5|10132.5|11
1621492920000|2021-05-20 06:42:00|10143|10133|10145.3|10135.3|10145.4|10135.4|10143|10133|11
1621492930000|2021-05-20 06:42:10|10145.1|10135.1|10143.3|10133.3|10145.1|10135.1|10143.3|10133.3|6
1621492940000|2021-05-20 06:42:20|10143.1|10133.1|10141.6|10131.6|10143.6|10133.6|10141.6|10131.6|9
1621492950000|2021-05-20 06:42:30|10141|10131|10141.5|10131.5|10141.6|10131.6|10141|10131|12
1621492960000|2021-05-20 06:42:40|10141.3|10131.3|10140.1|10130.1|10141.3|10131.3|10140.1|10130.1|10
1621492970000|2021-05-20 06:42:50|10140.4|10130.4|10140.1|10130.1|10141|10131|10140.1|10130.1|13
1621492980000|2021-05-20 06:43:00|10140.4|10130.4|10140.8|10130.8|10140.8|10130.8|10140.1|10130.1|3
1621492990000|2021-05-20 06:43:10|10141.1|10131.1|10140.6|10130.6|10141.1|10131.1|10140.6|10130.6|7
1621493000000|2021-05-20 06:43:20|10141.6|10131.6|10141.6|10131.6|10141.6|10131.6|10141.6|10131.6|1
1621493010000|2021-05-20 06:43:30|10141.9|10131.9|10142.4|10132.4|10142.4|10132.4|10141.9|10131.9|5
1621493020000|2021-05-20 06:43:40|10141.9|10131.9|10142.9|10132.9|10142.9|10132.9|10141.9|10131.9|5
1621493030000|2021-05-20 06:43:50|10142.6|10132.6|10142.6|10132.6|10142.9|10132.9|10142.5|10132.5|8
1621493040000|2021-05-20 06:44:00|10142.9|10132.9|10142.9|10132.9|10143.1|10133.1|10142.3|10132.3|8
1621493050000|2021-05-20 06:44:10|10143.1|10133.1|10143.5|10133.5|10143.5|10133.5|10143.1|10133.1|6
1621493060000|2021-05-20 06:44:20|10143.3|10133.3|10143.8|10133.8|10145.4|10135.4|10142.9|10132.9|12
1621493070000|2021-05-20 06:44:30|10143.5|10133.5|10143.1|10133.1|10143.9|10133.9|10142.4|10132.4|13
1621493080000|2021-05-20 06:44:40|10143.4|10133.4|10144.4|10134.4|10144.4|10134.4|10143.3|10133.3|12
1621493090000|2021-05-20 06:44:50|10144.5|10134.5|10145.6|10135.6|10145.6|10135.6|10144.5|10134.5|3
1621493100000|2021-05-20 06:45:00|10145.3|10135.3|10147.1|10137.1|10147.1|10137.1|10144.1|10134.1|11
1621493110000|2021-05-20 06:45:10|10146.8|10136.8|10147|10137|10147|10137|10146.1|10136.1|7
1621493120000|2021-05-20 06:45:20|10146.9|10136.9|10147.9|10137.9|10147.9|10137.9|10146.6|10136.6|11
1621493130000|2021-05-20 06:45:30|10148.4|10138.4|10150.1|10140.1|10150.1|10140.1|10148.4|10138.4|10
1621493140000|2021-05-20 06:45:40|10149.9|10139.9|10149.1|10139.1|10150|10140|10149.1|10139.1|4
1621493150000|2021-05-20 06:45:50|10149|10139|10148.4|10138.4|10149.3|10139.3|10148.4|10138.4|9
1621493160000|2021-05-20 06:46:00|10148|10138|10149.3|10139.3|10149.9|10139.9|10147.1|10137.1|14
1621493170000|2021-05-20 06:46:10|10149|10139|10149.3|10139.3|10149.5|10139.5|10148.1|10138.1|7
1621493180000|2021-05-20 06:46:20|10149.9|10139.9|10150.8|10140.8|10151.5|10141.5|10149.9|10139.9|8
1621493190000|2021-05-20 06:46:30|10149.8|10139.8|10150.5|10140.5|10150.5|10140.5|10149.8|10139.8|2
1621493200000|2021-05-20 06:46:40|10150.3|10140.3|10150.5|10140.5|10150.9|10140.9|10150|10140|8
1621493210000|2021-05-20 06:46:50|10150.3|10140.3|10151.8|10141.8|10151.8|10141.8|10150.3|10140.3|5
1621493220000|2021-05-20 06:47:00|10151.9|10141.9|10152.1|10142.1|10152.3|10142.3|10151.9|10141.9|5
1621493230000|2021-05-20 06:47:10|10152.5|10142.5|10153.4|10143.4|10155.3|10145.3|10152.5|10142.5|9
1621493240000|2021-05-20 06:47:20|10153.6|10143.6|10158.5|10148.5|10159.9|10149.9|10153.6|10143.6|29
1621493250000|2021-05-20 06:47:30|10158.4|10148.4|10157.4|10147.4|10159.4|10149.4|10157.3|10147.3|16
1621493260000|2021-05-20 06:47:40|10157|10147|10157.1|10147.1|10157.1|10147.1|10156.5|10146.5|5
1621493270000|2021-05-20 06:47:50|10157.3|10147.3|10158.8|10148.8|10158.9|10148.9|10157.3|10147.3|9
1621493280000|2021-05-20 06:48:00|10158.6|10148.6|10157.4|10147.4|10158.6|10148.6|10156.5|10146.5|8
1621493300000|2021-05-20 06:48:20|10157.1|10147.1|10154.6|10144.6|10157.1|10147.1|10154.6|10144.6|8
1621493310000|2021-05-20 06:48:30|10154.8|10144.8|10154|10144|10154.8|10144.8|10154|10144|9
1621493320000|2021-05-20 06:48:40|10154.6|10144.6|10154.9|10144.9|10155.1|10145.1|10154.4|10144.4|10
1621493330000|2021-05-20 06:48:50|10154.6|10144.6|10153.9|10143.9|10154.6|10144.6|10153.9|10143.9|3
1621493340000|2021-05-20 06:49:00|10153.1|10143.1|10154.1|10144.1|10154.1|10144.1|10152.1|10142.1|14
1621493350000|2021-05-20 06:49:10|10154.9|10144.9|10154|10144|10154.9|10144.9|10154|10144|4
1621493360000|2021-05-20 06:49:20|10153.8|10143.8|10150.5|10140.5|10153.8|10143.8|10150.1|10140.1|15
1621493370000|2021-05-20 06:49:30|10150.4|10140.4|10150.1|10140.1|10151.1|10141.1|10148.9|10138.9|11
1621493380000|2021-05-20 06:49:40|10150.4|10140.4|10150.9|10140.9|10151.6|10141.6|10149.3|10139.3|13
1621493390000|2021-05-20 06:49:50|10151.6|10141.6|10153.5|10143.5|10153.9|10143.9|10150.6|10140.6|13
1621493400000|2021-05-20 06:50:00|10152.9|10142.9|10152.9|10142.9|10152.9|10142.9|10152.9|10142.9|1
1621493410000|2021-05-20 06:50:10|10153.1|10143.1|10153.8|10143.8|10153.8|10143.8|10153|10143|4
1621493420000|2021-05-20 06:50:20|10153.4|10143.4|10152.1|10142.1|10153.4|10143.4|10151.8|10141.8|8
1621493430000|2021-05-20 06:50:30|10151.9|10141.9|10153.4|10143.4|10153.4|10143.4|10151.9|10141.9|7
1621493440000|2021-05-20 06:50:40|10153|10143|10152.6|10142.6|10153.1|10143.1|10152.6|10142.6|5
1621493450000|2021-05-20 06:50:50|10153|10143|10153.6|10143.6|10153.8|10143.8|10153|10143|4
1621493460000|2021-05-20 06:51:00|10153.9|10143.9|10153.9|10143.9|10153.9|10143.9|10153.9|10143.9|1
1621493470000|2021-05-20 06:51:10|10153.5|10143.5|10152.9|10142.9|10153.5|10143.5|10152.9|10142.9|3
1621493480000|2021-05-20 06:51:20|10152.5|10142.5|10150.9|10140.9|10152.6|10142.6|10150.9|10140.9|6
1621493490000|2021-05-20 06:51:30|10151.1|10141.1|10149.4|10139.4|10152|10142|10149.4|10139.4|8
1621493500000|2021-05-20 06:51:40|10149|10139|10149|10139|10149.3|10139.3|10148.3|10138.3|9
1621493510000|2021-05-20 06:51:50|10150.1|10140.1|10149|10139|10150.1|10140.1|10148.9|10138.9|5
1621493520000|2021-05-20 06:52:00|10148.6|10138.6|10147.6|10137.6|10148.6|10138.6|10147.4|10137.4|8
1621493530000|2021-05-20 06:52:10|10148|10138|10152.8|10142.8|10153.8|10143.8|10147.9|10137.9|16
1621493540000|2021-05-20 06:52:20|10152.6|10142.6|10153.6|10143.6|10155.5|10145.5|10152.3|10142.3|16
1621493550000|2021-05-20 06:52:30|10153.9|10143.9|10153.4|10143.4|10153.9|10143.9|10152.4|10142.4|15
1621493560000|2021-05-20 06:52:40|10153.6|10143.6|10152.6|10142.6|10153.9|10143.9|10152.6|10142.6|5
1621493570000|2021-05-20 06:52:50|10153.1|10143.1|10152.8|10142.8|10154.6|10144.6|10152.6|10142.6|15
1621493580000|2021-05-20 06:53:00|10152.9|10142.9|10150.9|10140.9|10152.9|10142.9|10150.8|10140.8|9
1621493590000|2021-05-20 06:53:10|10151.1|10141.1|10153.3|10143.3|10153.3|10143.3|10151.1|10141.1|10
1621493600000|2021-05-20 06:53:20|10152.9|10142.9|10158.3|10148.3|10158.3|10148.3|10152.6|10142.6|10
1621493610000|2021-05-20 06:53:30|10157.8|10147.8|10159.6|10149.6|10160.1|10150.1|10157.8|10147.8|16
1621493620000|2021-05-20 06:53:40|10160.1|10150.1|10159.8|10149.8|10160.4|10150.4|10159.4|10149.4|13
1621493630000|2021-05-20 06:53:50|10159.4|10149.4|10156.9|10146.9|10159.8|10149.8|10156.6|10146.6|17
1621493640000|2021-05-20 06:54:00|10156.6|10146.6|10154.3|10144.3|10156.6|10146.6|10152.3|10142.3|18
1621493650000|2021-05-20 06:54:10|10154.4|10144.4|10156.1|10146.1|10156.3|10146.3|10154.4|10144.4|9
1621493660000|2021-05-20 06:54:20|10156.3|10146.3|10156.3|10146.3|10156.8|10146.8|10155.9|10145.9|9
1621493670000|2021-05-20 06:54:30|10155.6|10145.6|10154.4|10144.4|10155.8|10145.8|10154.4|10144.4|11
1621493680000|2021-05-20 06:54:40|10153.5|10143.5|10153|10143|10155|10145|10153|10143|13
1621493690000|2021-05-20 06:54:50|10153.3|10143.3|10154.3|10144.3|10155.4|10145.4|10153.3|10143.3|16
1621493700000|2021-05-20 06:55:00|10153.6|10143.6|10152.4|10142.4|10154|10144|10151.3|10141.3|14
1621493710000|2021-05-20 06:55:10|10152.3|10142.3|10154.8|10144.8|10154.8|10144.8|10152.1|10142.1|12
1621493720000|2021-05-20 06:55:20|10154.3|10144.3|10152.4|10142.4|10154.6|10144.6|10151.9|10141.9|17
1621493730000|2021-05-20 06:55:30|10152.5|10142.5|10153.5|10143.5|10153.5|10143.5|10151.5|10141.5|16
1621493740000|2021-05-20 06:55:40|10153.4|10143.4|10154|10144|10154|10144|10151.3|10141.3|18
1621493750000|2021-05-20 06:55:50|10153.8|10143.8|10153|10143|10153.9|10143.9|10152.8|10142.8|5
1621493760000|2021-05-20 06:56:00|10152.9|10142.9|10153.6|10143.6|10153.9|10143.9|10152|10142|16
1621493770000|2021-05-20 06:56:10|10153.9|10143.9|10153.5|10143.5|10154|10144|10153.3|10143.3|11
1621493780000|2021-05-20 06:56:20|10153.3|10143.3|10150.9|10140.9|10153.8|10143.8|10150.9|10140.9|13
1621493790000|2021-05-20 06:56:30|10150.6|10140.6|10149.3|10139.3|10150.9|10140.9|10148.6|10138.6|10
1621493800000|2021-05-20 06:56:40|10150|10140|10149.5|10139.5|10150|10140|10149.3|10139.3|3
1621493810000|2021-05-20 06:56:50|10149.3|10139.3|10149.3|10139.3|10149.3|10139.3|10148.8|10138.8|3
1621493820000|2021-05-20 06:57:00|10149|10139|10147.8|10137.8|10149.9|10139.9|10147.3|10137.3|19
1621493830000|2021-05-20 06:57:10|10147.9|10137.9|10147.3|10137.3|10149.3|10139.3|10147.1|10137.1|10
1621493840000|2021-05-20 06:57:20|10146|10136|10147.9|10137.9|10148.6|10138.6|10145.8|10135.8|21
1621493850000|2021-05-20 06:57:30|10147.5|10137.5|10147.8|10137.8|10148.1|10138.1|10145.6|10135.6|16
1621493860000|2021-05-20 06:57:40|10147|10137|10148|10138|10149.3|10139.3|10146.9|10136.9|10
1621493870000|2021-05-20 06:57:50|10148.1|10138.1|10147|10137|10150.4|10140.4|10147|10137|15
1621493880000|2021-05-20 06:58:00|10147.4|10137.4|10144.8|10134.8|10147.4|10137.4|10144.3|10134.3|13
1621493890000|2021-05-20 06:58:10|10145.8|10135.8|10144.8|10134.8|10147.9|10137.9|10144.5|10134.5|11
1621493900000|2021-05-20 06:58:20|10144.5|10134.5|10143.5|10133.5|10144.6|10134.6|10143|10133|13
1621493910000|2021-05-20 06:58:30|10143.3|10133.3|10141.6|10131.6|10143.5|10133.5|10140.8|10130.8|19
1621493920000|2021-05-20 06:58:40|10141.5|10131.5|10141.4|10131.4|10142|10132|10141.4|10131.4|8
1621493930000|2021-05-20 06:58:50|10141.9|10131.9|10140.9|10130.9|10142.5|10132.5|10139.9|10129.9|16
1621493940000|2021-05-20 06:59:00|10140.8|10130.8|10142.3|10132.3|10142.3|10132.3|10139.3|10129.3|15
1621493950000|2021-05-20 06:59:10|10141.8|10131.8|10140.5|10130.5|10142|10132|10140.5|10130.5|15
1621493960000|2021-05-20 06:59:20|10140|10130|10138.3|10128.3|10142|10132|10138|10128|19
1621493970000|2021-05-20 06:59:30|10138.5|10128.5|10135.6|10125.6|10138.5|10128.5|10135.6|10125.6|9
1621493980000|2021-05-20 06:59:40|10135.5|10125.5|10136|10126|10136|10126|10134.1|10124.1|17
1621493990000|2021-05-20 06:59:50|10135.4|10125.4|10126.6|10116.6|10136.5|10126.5|10126.6|10116.6|17
1621494000000|2021-05-20 07:00:00|10124.4|10114.4|10130.5|10120.5|10131.1|10121.1|10123.6|10113.6|19
1621494010000|2021-05-20 07:00:10|10130.1|10120.1|10126.5|10116.5|10134.1|10124.1|10126|10116|17
1621494020000|2021-05-20 07:00:20|10127.5|10117.5|10121.5|10111.5|10127.5|10117.5|10121.5|10111.5|11
1621494030000|2021-05-20 07:00:30|10119.9|10109.9|10121.8|10111.8|10122.8|10112.8|10119.9|10109.9|8
1621494040000|2021-05-20 07:00:40|10122|10112|10122|10112|10122|10112|10122|10112|1
1621494050000|2021-05-20 07:00:50|10122.1|10112.1|10125.4|10115.4|10125.4|10115.4|10122.1|10112.1|5
1621494060000|2021-05-20 07:01:00|10125.5|10115.5|10120.3|10110.3|10128.4|10118.4|10119.5|10109.5|19
1621494070000|2021-05-20 07:01:10|10120.1|10110.1|10122.6|10112.6|10122.9|10112.9|10117.8|10107.8|12
1621494080000|2021-05-20 07:01:20|10122.4|10112.4|10121.8|10111.8|10122.9|10112.9|10121.8|10111.8|11
1621494090000|2021-05-20 07:01:30|10122.3|10112.3|10120.5|10110.5|10122.3|10112.3|10120.5|10110.5|4
1621494100000|2021-05-20 07:01:40|10120.9|10110.9|10121.3|10111.3|10121.4|10111.4|10120.4|10110.4|7
1621494110000|2021-05-20 07:01:50|10121|10111|10122.1|10112.1|10122.1|10112.1|10121|10111|2
1621494120000|2021-05-20 07:02:00|10121.9|10111.9|10121.1|10111.1|10122.4|10112.4|10121.1|10111.1|8
1621494130000|2021-05-20 07:02:10|10121.3|10111.3|10122|10112|10122.3|10112.3|10121|10111|8
1621494140000|2021-05-20 07:02:20|10121.9|10111.9|10122.4|10112.4|10122.8|10112.8|10121.5|10111.5|9
1621494150000|2021-05-20 07:02:30|10122.9|10112.9|10122.8|10112.8|10123|10113|10122.3|10112.3|8
1621494160000|2021-05-20 07:02:40|10122.9|10112.9|10122.8|10112.8|10122.9|10112.9|10122.8|10112.8|2
1621494170000|2021-05-20 07:02:50|10123.1|10113.1|10122.3|10112.3|10123.1|10113.1|10121.9|10111.9|7
1621494180000|2021-05-20 07:03:00|10122.4|10112.4|10125.3|10115.3|10128.5|10118.5|10122.4|10112.4|8
1621494190000|2021-05-20 07:03:10|10125.5|10115.5|10128.1|10118.1|10128.1|10118.1|10125.3|10115.3|9
1621494200000|2021-05-20 07:03:20|10128.4|10118.4|10129.4|10119.4|10129.4|10119.4|10128.4|10118.4|4
1621494210000|2021-05-20 07:03:30|10129.8|10119.8|10130.3|10120.3|10130.6|10120.6|10129.8|10119.8|4
1621494220000|2021-05-20 07:03:40|10130.5|10120.5|10132.8|10122.8|10132.8|10122.8|10130.5|10120.5|5
1621494230000|2021-05-20 07:03:50|10132.9|10122.9|10132.6|10122.6|10136|10126|10132.3|10122.3|18
1621494240000|2021-05-20 07:04:00|10132.4|10122.4|10134.9|10124.9|10134.9|10124.9|10132.4|10122.4|13
1621494250000|2021-05-20 07:04:10|10134.6|10124.6|10132.9|10122.9|10135.3|10125.3|10132.4|10122.4|17
1621494260000|2021-05-20 07:04:20|10133.9|10123.9|10134.4|10124.4|10134.4|10124.4|10133.9|10123.9|4
1621494270000|2021-05-20 07:04:30|10134.8|10124.8|10135.4|10125.4|10136|10126|10134.5|10124.5|13
1621494280000|2021-05-20 07:04:40|10135.6|10125.6|10138.6|10128.6|10138.6|10128.6|10135.6|10125.6|12
1621494290000|2021-05-20 07:04:50|10138.8|10128.8|10139.1|10129.1|10139.1|10129.1|10137.8|10127.8|8
1621494300000|2021-05-20 07:05:00|10138.9|10128.9|10135.6|10125.6|10138.9|10128.9|10135.5|10125.5|11
1621494310000|2021-05-20 07:05:10|10135.9|10125.9|10133.4|10123.4|10135.9|10125.9|10133|10123|14
1621494320000|2021-05-20 07:05:20|10133.1|10123.1|10133.1|10123.1|10134.4|10124.4|10133.1|10123.1|8
1621494330000|2021-05-20 07:05:30|10133.5|10123.5|10130.4|10120.4|10133.9|10123.9|10128.3|10118.3|10
1621494340000|2021-05-20 07:05:40|10130.5|10120.5|10131.8|10121.8|10134.4|10124.4|10130.5|10120.5|10
1621494350000|2021-05-20 07:05:50|10132|10122|10130.9|10120.9|10132|10122|10130.1|10120.1|10
1621494360000|2021-05-20 07:06:00|10131.1|10121.1|10137.1|10127.1|10137.1|10127.1|10131.1|10121.1|15
1621494370000|2021-05-20 07:06:10|10137.3|10127.3|10135.1|10125.1|10137.8|10127.8|10132.9|10122.9|19
1621494380000|2021-05-20 07:06:20|10135.3|10125.3|10134|10124|10136.3|10126.3|10133.8|10123.8|21
1621494390000|2021-05-20 07:06:30|10133.8|10123.8|10129.6|10119.6|10134.3|10124.3|10126.8|10116.8|21
1621494400000|2021-05-20 07:06:40|10129.9|10119.9|10129.1|10119.1|10130.5|10120.5|10127.6|10117.6|14
1621494410000|2021-05-20 07:06:50|10129.9|10119.9|10130.8|10120.8|10130.9|10120.9|10129.8|10119.8|8
1621494420000|2021-05-20 07:07:00|10130.5|10120.5|10130.6|10120.6|10130.6|10120.6|10130.3|10120.3|5
1621494430000|2021-05-20 07:07:10|10130.8|10120.8|10125.6|10115.6|10131.1|10121.1|10125.6|10115.6|14
1621494440000|2021-05-20 07:07:20|10125.9|10115.9|10126.4|10116.4|10126.8|10116.8|10124.6|10114.6|15
1621494450000|2021-05-20 07:07:30|10126.5|10116.5|10127.5|10117.5|10127.5|10117.5|10126.5|10116.5|4
1621494460000|2021-05-20 07:07:40|10127.6|10117.6|10130|10120|10130.9|10120.9|10127.6|10117.6|9
1621494470000|2021-05-20 07:07:50|10129.8|10119.8|10127.8|10117.8|10129.8|10119.8|10126.8|10116.8|12
1621494480000|2021-05-20 07:08:00|10127.3|10117.3|10132.8|10122.8|10133.5|10123.5|10127.3|10117.3|17
1621494490000|2021-05-20 07:08:10|10132.6|10122.6|10129.1|10119.1|10133.1|10123.1|10128.6|10118.6|16
1621494500000|2021-05-20 07:08:20|10129.4|10119.4|10132.4|10122.4|10132.4|10122.4|10128.9|10118.9|9
1621494510000|2021-05-20 07:08:30|10132.6|10122.6|10132.9|10122.9|10134.1|10124.1|10132.6|10122.6|7
1621494520000|2021-05-20 07:08:40|10133.1|10123.1|10132.8|10122.8|10133.9|10123.9|10132.3|10122.3|9
1621494530000|2021-05-20 07:08:50|10133|10123|10129.8|10119.8|10133.3|10123.3|10129.8|10119.8|8
1621494540000|2021-05-20 07:09:00|10129.5|10119.5|10134.3|10124.3|10134.3|10124.3|10129.3|10119.3|18
1621494550000|2021-05-20 07:09:10|10133.6|10123.6|10131.3|10121.3|10133.8|10123.8|10131.3|10121.3|6
1621494560000|2021-05-20 07:09:20|10130|10120|10129.9|10119.9|10130.4|10120.4|10127.8|10117.8|12
1621494570000|2021-05-20 07:09:30|10130|10120|10130|10120|10130.5|10120.5|10130|10120|6
1621494580000|2021-05-20 07:09:40|10130.4|10120.4|10133.3|10123.3|10133.4|10123.4|10130.4|10120.4|9
1621494590000|2021-05-20 07:09:50|10133|10123|10128.8|10118.8|10133.6|10123.6|10128.5|10118.5|24
1621494600000|2021-05-20 07:10:00|10128.5|10118.5|10135.6|10125.6|10135.9|10125.9|10128.5|10118.5|20
1621494610000|2021-05-20 07:10:10|10135.3|10125.3|10135.6|10125.6|10139|10129|10134.8|10124.8|24
1621494620000|2021-05-20 07:10:20|10135.4|10125.4|10136.4|10126.4|10136.9|10126.9|10134.9|10124.9|11
1621494630000|2021-05-20 07:10:30|10136.6|10126.6|10136.4|10126.4|10137.9|10127.9|10136|10126|8
1621494640000|2021-05-20 07:10:40|10136.6|10126.6|10136.9|10126.9|10136.9|10126.9|10136.4|10126.4|5
1621494650000|2021-05-20 07:10:50|10136.4|10126.4|10136.1|10126.1|10136.4|10126.4|10136.1|10126.1|5
1621494660000|2021-05-20 07:11:00|10136.3|10126.3|10138|10128|10138|10128|10136|10126|5
1621494670000|2021-05-20 07:11:10|10138.4|10128.4|10138.4|10128.4|10138.4|10128.4|10135.6|10125.6|13
1621494680000|2021-05-20 07:11:20|10137.9|10127.9|10135.6|10125.6|10137.9|10127.9|10135.3|10125.3|10
1621494690000|2021-05-20 07:11:30|10135.3|10125.3|10135.9|10125.9|10136.1|10126.1|10134.4|10124.4|9
1621494700000|2021-05-20 07:11:40|10135.8|10125.8|10132.4|10122.4|10135.8|10125.8|10131.5|10121.5|11
1621494710000|2021-05-20 07:11:50|10132.3|10122.3|10132.3|10122.3|10132.3|10122.3|10132.3|10122.3|1
1621494720000|2021-05-20 07:12:00|10131.3|10121.3|10132.4|10122.4|10133|10123|10130.3|10120.3|11
1621494730000|2021-05-20 07:12:10|10132.6|10122.6|10135.3|10125.3|10135.5|10125.5|10132.4|10122.4|8
1621494740000|2021-05-20 07:12:20|10135|10125|10135.5|10125.5|10135.5|10125.5|10134.1|10124.1|15
1621494750000|2021-05-20 07:12:30|10137.1|10127.1|10138.4|10128.4|10138.6|10128.6|10137.1|10127.1|7
1621494770000|2021-05-20 07:12:50|10138.6|10128.6|10140.5|10130.5|10140.8|10130.8|10138.3|10128.3|14
1621494780000|2021-05-20 07:13:00|10140.8|10130.8|10142.4|10132.4|10142.5|10132.5|10140.8|10130.8|5
1621494790000|2021-05-20 07:13:10|10142.5|10132.5|10143.4|10133.4|10144.3|10134.3|10142.1|10132.1|11
1621494800000|2021-05-20 07:13:20|10143|10133|10141|10131|10143.5|10133.5|10141|10131|16
1621494810000|2021-05-20 07:13:30|10140.4|10130.4|10139.6|10129.6|10140.9|10130.9|10139|10129|12
1621494820000|2021-05-20 07:13:40|10139.9|10129.9|10139.9|10129.9|10140.5|10130.5|10138.6|10128.6|7
1621494830000|2021-05-20 07:13:50|10140|10130|10135.8|10125.8|10140.4|10130.4|10135.8|10125.8|13
1621494840000|2021-05-20 07:14:00|10136|10126|10137.1|10127.1|10137.1|10127.1|10133.5|10123.5|16
1621494850000|2021-05-20 07:14:10|10145.5|10135.5|10147.8|10137.8|10147.8|10137.8|10145.5|10135.5|8
1621494860000|2021-05-20 07:14:20|10150|10140|10150.4|10140.4|10150.4|10140.4|10150|10140|2
1621494870000|2021-05-20 07:14:30|10150.5|10140.5|10151.5|10141.5|10153.1|10143.1|10150.5|10140.5|9
1621494880000|2021-05-20 07:14:40|10151|10141|10149.8|10139.8|10151|10141|10149.8|10139.8|7
1621494890000|2021-05-20 07:14:50|10149.9|10139.9|10151.1|10141.1|10151.1|10141.1|10149.9|10139.9|3
1621494900000|2021-05-20 07:15:00|10151|10141|10150.3|10140.3|10151|10141|10150.3|10140.3|4
1621494910000|2021-05-20 07:15:10|10150.4|10140.4|10150.4|10140.4|10150.5|10140.5|10150.4|10140.4|3
1621494930000|2021-05-20 07:15:30|10150.3|10140.3|10149.8|10139.8|10151.3|10141.3|10149.5|10139.5|9
1621494940000|2021-05-20 07:15:40|10149.5|10139.5|10149.9|10139.9|10150.4|10140.4|10149|10139|11
1621494950000|2021-05-20 07:15:50|10149.4|10139.4|10150.9|10140.9|10150.9|10140.9|10148.9|10138.9|6
1621494970000|2021-05-20 07:16:10|10151.1|10141.1|10150.9|10140.9|10151.3|10141.3|10150.9|10140.9|3
1621494980000|2021-05-20 07:16:20|10151.3|10141.3|10151.3|10141.3|10151.5|10141.5|10151|10141|4
1621494990000|2021-05-20 07:16:30|10151.5|10141.5|10150.9|10140.9|10151.8|10141.8|10150.9|10140.9|5
1621495000000|2021-05-20 07:16:40|10150.6|10140.6|10148.1|10138.1|10150.6|10140.6|10147.8|10137.8|8
1621495010000|2021-05-20 07:16:50|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|1
1621495020000|2021-05-20 07:17:00|10147.6|10137.6|10148|10138|10148|10138|10147.6|10137.6|3
1621495030000|2021-05-20 07:17:10|10148.4|10138.4|10151.8|10141.8|10152.6|10142.6|10148.4|10138.4|8
1621495040000|2021-05-20 07:17:20|10151.1|10141.1|10152.1|10142.1|10152.1|10142.1|10151.1|10141.1|3
1621495050000|2021-05-20 07:17:30|10152.4|10142.4|10152.4|10142.4|10152.4|10142.4|10152.4|10142.4|1
1621495060000|2021-05-20 07:17:40|10152.3|10142.3|10152.9|10142.9|10152.9|10142.9|10151.9|10141.9|5
1621495070000|2021-05-20 07:17:50|10153|10143|10155.3|10145.3|10158.4|10148.4|10153|10143|10
1621495080000|2021-05-20 07:18:00|10154.9|10144.9|10155.3|10145.3|10155.6|10145.6|10151.9|10141.9|16
1621495090000|2021-05-20 07:18:10|10154.9|10144.9|10151.9|10141.9|10155.5|10145.5|10151.9|10141.9|13
1621495100000|2021-05-20 07:18:20|10152.1|10142.1|10153.3|10143.3|10153.9|10143.9|10152.1|10142.1|9
1621495110000|2021-05-20 07:18:30|10153.5|10143.5|10149.6|10139.6|10153.5|10143.5|10149.6|10139.6|7
1621495120000|2021-05-20 07:18:40|10149.5|10139.5|10149.6|10139.6|10149.6|10139.6|10146.6|10136.6|20
1621495130000|2021-05-20 07:18:50|10150.1|10140.1|10150.6|10140.6|10151.6|10141.6|10150|10140|8
1621495140000|2021-05-20 07:19:00|10150.8|10140.8|10150.6|10140.6|10151.9|10141.9|10150.5|10140.5|10
1621495150000|2021-05-20 07:19:10|10150.8|10140.8|10150.3|10140.3|10150.9|10140.9|10150.3|10140.3|6
1621495160000|2021-05-20 07:19:20|10150.4|10140.4|10150.4|10140.4|10151|10141|10150.3|10140.3|4
1621495170000|2021-05-20 07:19:30|10150|10140|10146.3|10136.3|10150|10140|10145.6|10135.6|10
1621495180000|2021-05-20 07:19:40|10146.5|10136.5|10143.5|10133.5|10146.5|10136.5|10143.1|10133.1|8
1621495190000|2021-05-20 07:19:50|10143.4|10133.4|10143.9|10133.9|10144|10134|10142.5|10132.5|13
1621495200000|2021-05-20 07:20:00|10144.3|10134.3|10143.8|10133.8|10144.5|10134.5|10143.4|10133.4|10
1621495210000|2021-05-20 07:20:10|10143.4|10133.4|10142.3|10132.3|10143.4|10133.4|10142.3|10132.3|6
1621495220000|2021-05-20 07:20:20|10142.1|10132.1|10138.3|10128.3|10142.1|10132.1|10138|10128|9
1621495230000|2021-05-20 07:20:30|10138.1|10128.1|10137.8|10127.8|10138.1|10128.1|10137.3|10127.3|5
1621495240000|2021-05-20 07:20:40|10138.3|10128.3|10139.5|10129.5|10140.4|10130.4|10138.3|10128.3|8
1621495250000|2021-05-20 07:20:50|10139.6|10129.6|10141.9|10131.9|10142.6|10132.6|10139.6|10129.6|8
1621495260000|2021-05-20 07:21:00|10143.1|10133.1|10144.1|10134.1|10146.3|10136.3|10143.1|10133.1|9
1621495270000|2021-05-20 07:21:10|10144.4|10134.4|10146|10136|10147.8|10137.8|10144.4|10134.4|9
1621495280000|2021-05-20 07:21:20|10145.6|10135.6|10145.6|10135.6|10145.6|10135.6|10145.6|10135.6|1
1621495290000|2021-05-20 07:21:30|10145.3|10135.3|10145.1|10135.1|10145.3|10135.3|10145.1|10135.1|2
1621495300000|2021-05-20 07:21:40|10145|10135|10144.4|10134.4|10145.9|10135.9|10144|10134|8
1621495310000|2021-05-20 07:21:50|10145.5|10135.5|10147.4|10137.4|10147.4|10137.4|10145.5|10135.5|5
1621495320000|2021-05-20 07:22:00|10147.5|10137.5|10147.3|10137.3|10147.9|10137.9|10147.3|10137.3|5
1621495330000|2021-05-20 07:22:10|10147|10137|10145.5|10135.5|10147.1|10137.1|10145.5|10135.5|9
1621495340000|2021-05-20 07:22:20|10145.4|10135.4|10143|10133|10145.4|10135.4|10142.6|10132.6|7
1621495350000|2021-05-20 07:22:30|10142.9|10132.9|10140.6|10130.6|10142.9|10132.9|10140.6|10130.6|8
1621495360000|2021-05-20 07:22:40|10141.6|10131.6|10141.6|10131.6|10143|10133|10140.9|10130.9|8
1621495370000|2021-05-20 07:22:50|10141.4|10131.4|10140.4|10130.4|10141.4|10131.4|10140.1|10130.1|6
1621495380000|2021-05-20 07:23:00|10140.8|10130.8|10139.9|10129.9|10141|10131|10139.9|10129.9|6
1621495390000|2021-05-20 07:23:10|10140|10130|10139.8|10129.8|10140|10130|10139.4|10129.4|5
1621495400000|2021-05-20 07:23:20|10139.9|10129.9|10141|10131|10141.6|10131.6|10139.9|10129.9|5
1621495410000|2021-05-20 07:23:30|10141.1|10131.1|10142|10132|10143.4|10133.4|10140.8|10130.8|10
1621495420000|2021-05-20 07:23:40|10141.8|10131.8|10141.1|10131.1|10141.8|10131.8|10141.1|10131.1|3
1621495430000|2021-05-20 07:23:50|10140.9|10130.9|10140.4|10130.4|10140.9|10130.9|10140|10130|3
1621495440000|2021-05-20 07:24:00|10140.5|10130.5|10140.6|10130.6|10143|10133|10140.5|10130.5|12
1621495450000|2021-05-20 07:24:10|10140.4|10130.4|10140.4|10130.4|10140.4|10130.4|10140|10130|6
1621495460000|2021-05-20 07:24:20|10141|10131|10139.5|10129.5|10141|10131|10139.5|10129.5|11
1621495470000|2021-05-20 07:24:30|10138.9|10128.9|10140.5|10130.5|10141|10131|10138.9|10128.9|10
1621495480000|2021-05-20 07:24:40|10140|10130|10139.3|10129.3|10140|10130|10139.3|10129.3|6
1621495490000|2021-05-20 07:24:50|10139.1|10129.1|10137.1|10127.1|10139.1|10129.1|10136.6|10126.6|6
1621495500000|2021-05-20 07:25:00|10137.5|10127.5|10137.1|10127.1|10137.9|10127.9|10136.6|10126.6|12
1621495510000|2021-05-20 07:25:10|10136.9|10126.9|10136.6|10126.6|10138.8|10128.8|10136.6|10126.6|10
1621495520000|2021-05-20 07:25:20|10136.5|10126.5|10137.8|10127.8|10137.8|10127.8|10136.5|10126.5|3
1621495530000|2021-05-20 07:25:30|10138.3|10128.3|10136.6|10126.6|10138.9|10128.9|10136.6|10126.6|11
1621495540000|2021-05-20 07:25:40|10136.1|10126.1|10135.9|10125.9|10136.1|10126.1|10135.9|10125.9|2
1621495550000|2021-05-20 07:25:50|10136|10126|10136|10126|10137.3|10127.3|10136|10126|3
1621495570000|2021-05-20 07:26:10|10136.5|10126.5|10136.6|10126.6|10137.6|10127.6|10136.5|10126.5|7
1621495580000|2021-05-20 07:26:20|10136.1|10126.1|10136.1|10126.1|10137.1|10127.1|10135.9|10125.9|8
1621495590000|2021-05-20 07:26:30|10135.9|10125.9|10136|10126|10136|10126|10135.9|10125.9|2
1621495600000|2021-05-20 07:26:40|10135.9|10125.9|10137.4|10127.4|10137.4|10127.4|10135.6|10125.6|10
1621495610000|2021-05-20 07:26:50|10137.3|10127.3|10136.8|10126.8|10139.5|10129.5|10136.8|10126.8|9
1621495620000|2021-05-20 07:27:00|10137|10127|10136.8|10126.8|10137.5|10127.5|10136.8|10126.8|4
1621495630000|2021-05-20 07:27:10|10137|10127|10137.3|10127.3|10137.5|10127.5|10137|10127|4
1621495640000|2021-05-20 07:27:20|10137.4|10127.4|10136.4|10126.4|10138.3|10128.3|10136.4|10126.4|7
1621495650000|2021-05-20 07:27:30|10136.6|10126.6|10135.6|10125.6|10136.8|10126.8|10135.6|10125.6|6
1621495660000|2021-05-20 07:27:40|10135.9|10125.9|10137|10127|10137|10127|10135.9|10125.9|5
1621495680000|2021-05-20 07:28:00|10137.3|10127.3|10137.6|10127.6|10139|10129|10137.3|10127.3|8
1621495690000|2021-05-20 07:28:10|10137.5|10127.5|10135.9|10125.9|10137.5|10127.5|10135.9|10125.9|5
1621495700000|2021-05-20 07:28:20|10135.4|10125.4|10135.9|10125.9|10136|10126|10135.1|10125.1|6
1621495710000|2021-05-20 07:28:30|10136|10126|10135.9|10125.9|10136|10126|10135.9|10125.9|2
1621495720000|2021-05-20 07:28:40|10136|10126|10136.6|10126.6|10137.8|10127.8|10136|10126|6
1621495740000|2021-05-20 07:29:00|10136.9|10126.9|10136.6|10126.6|10136.9|10126.9|10136.6|10126.6|2
1621495750000|2021-05-20 07:29:10|10136.9|10126.9|10138.8|10128.8|10138.8|10128.8|10136.9|10126.9|10
1621495760000|2021-05-20 07:29:20|10137.4|10127.4|10138.1|10128.1|10138.1|10128.1|10137.4|10127.4|2
1621495770000|2021-05-20 07:29:30|10137.1|10127.1|10135.8|10125.8|10137.1|10127.1|10135.5|10125.5|5
1621495780000|2021-05-20 07:29:40|10136.5|10126.5|10136.9|10126.9|10136.9|10126.9|10135.8|10125.8|4
1621495790000|2021-05-20 07:29:50|10137|10127|10136.6|10126.6|10137.3|10127.3|10136.6|10126.6|5
1621495800000|2021-05-20 07:30:00|10136.4|10126.4|10136.5|10126.5|10136.5|10126.5|10135.1|10125.1|13
1621495810000|2021-05-20 07:30:10|10137.8|10127.8|10136.8|10126.8|10138.5|10128.5|10136.4|10126.4|9
1621495820000|2021-05-20 07:30:20|10137|10127|10137.5|10127.5|10137.5|10127.5|10137|10127|2
1621495830000|2021-05-20 07:30:30|10137.8|10127.8|10145|10135|10145|10135|10137.8|10127.8|8
1621495840000|2021-05-20 07:30:40|10145.3|10135.3|10146.3|10136.3|10146.8|10136.8|10145.3|10135.3|12
1621495850000|2021-05-20 07:30:50|10146.1|10136.1|10142.9|10132.9|10146.1|10136.1|10142.9|10132.9|10
1621495860000|2021-05-20 07:31:00|10143|10133|10146.1|10136.1|10146.1|10136.1|10142.9|10132.9|19
1621495870000|2021-05-20 07:31:10|10146.3|10136.3|10146.5|10136.5|10146.8|10136.8|10146.3|10136.3|3
1621495880000|2021-05-20 07:31:20|10145.1|10135.1|10142|10132|10145.1|10135.1|10142|10132|8
1621495890000|2021-05-20 07:31:30|10142.1|10132.1|10143.5|10133.5|10143.5|10133.5|10142.1|10132.1|11
1621495900000|2021-05-20 07:31:40|10143.3|10133.3|10144.5|10134.5|10144.9|10134.9|10143.3|10133.3|7
1621495910000|2021-05-20 07:31:50|10144.1|10134.1|10142.1|10132.1|10144.1|10134.1|10142|10132|10
1621495920000|2021-05-20 07:32:00|10142.8|10132.8|10144.3|10134.3|10145.4|10135.4|10142.8|10132.8|9
1621495930000|2021-05-20 07:32:10|10144|10134|10143.5|10133.5|10144|10134|10143.5|10133.5|3
1621495940000|2021-05-20 07:32:20|10144|10134|10146.1|10136.1|10146.1|10136.1|10143.5|10133.5|6
1621495950000|2021-05-20 07:32:30|10147|10137|10145.1|10135.1|10147|10137|10145.1|10135.1|11
1621495960000|2021-05-20 07:32:40|10146.3|10136.3|10143.1|10133.1|10146.5|10136.5|10143.1|10133.1|7
1621495970000|2021-05-20 07:32:50|10142.8|10132.8|10142.9|10132.9|10143.4|10133.4|10142.8|10132.8|6
1621495980000|2021-05-20 07:33:00|10143.5|10133.5|10143.1|10133.1|10143.9|10133.9|10142.5|10132.5|9
1621496000000|2021-05-20 07:33:20|10142.6|10132.6|10140.6|10130.6|10142.6|10132.6|10138.9|10128.9|13
1621496010000|2021-05-20 07:33:30|10139.9|10129.9|10140.4|10130.4|10140.4|10130.4|10139.9|10129.9|3
1621496020000|2021-05-20 07:33:40|10140.5|10130.5|10140.5|10130.5|10140.8|10130.8|10140.5|10130.5|5
1621496030000|2021-05-20 07:33:50|10140.8|10130.8|10143.1|10133.1|10143.4|10133.4|10140.8|10130.8|9
1621496040000|2021-05-20 07:34:00|10143|10133|10143.9|10133.9|10143.9|10133.9|10142.5|10132.5|7
1621496050000|2021-05-20 07:34:10|10144.6|10134.6|10147.5|10137.5|10149.3|10139.3|10144.6|10134.6|8
1621496060000|2021-05-20 07:34:20|10148.4|10138.4|10149.1|10139.1|10150|10140|10148.4|10138.4|5
1621496070000|2021-05-20 07:34:30|10148.9|10138.9|10149.4|10139.4|10149.9|10139.9|10147.8|10137.8|13
1621496080000|2021-05-20 07:34:40|10149.6|10139.6|10149|10139|10151.1|10141.1|10149|10139|9
1621496090000|2021-05-20 07:34:50|10149.6|10139.6|10149|10139|10149.6|10139.6|10148.4|10138.4|5
1621496100000|2021-05-20 07:35:00|10148.8|10138.8|10149.9|10139.9|10149.9|10139.9|10148.3|10138.3|7
1621496110000|2021-05-20 07:35:10|10150.8|10140.8|10151.8|10141.8|10151.8|10141.8|10149.3|10139.3|13
1621496120000|2021-05-20 07:35:20|10151.4|10141.4|10151.6|10141.6|10151.8|10141.8|10151.3|10141.3|7
1621496130000|2021-05-20 07:35:30|10152|10142|10151.9|10141.9|10152.3|10142.3|10150.9|10140.9|7
1621496140000|2021-05-20 07:35:40|10151.8|10141.8|10151.5|10141.5|10151.8|10141.8|10150.8|10140.8|9
1621496150000|2021-05-20 07:35:50|10151.6|10141.6|10152.6|10142.6|10154.4|10144.4|10151.6|10141.6|11
1621496160000|2021-05-20 07:36:00|10152.5|10142.5|10148.8|10138.8|10152.5|10142.5|10148.8|10138.8|12
1621496170000|2021-05-20 07:36:10|10148.9|10138.9|10150.9|10140.9|10150.9|10140.9|10148.9|10138.9|7
1621496180000|2021-05-20 07:36:20|10151|10141|10152.8|10142.8|10152.8|10142.8|10151|10141|5
1621496190000|2021-05-20 07:36:30|10152.5|10142.5|10149.6|10139.6|10152.5|10142.5|10149.6|10139.6|4
1621496200000|2021-05-20 07:36:40|10150|10140|10146.3|10136.3|10150|10140|10146.3|10136.3|14
1621496210000|2021-05-20 07:36:50|10145.9|10135.9|10147.4|10137.4|10147.5|10137.5|10145.9|10135.9|7
1621496220000|2021-05-20 07:37:00|10148.4|10138.4|10149.6|10139.6|10150.4|10140.4|10148.1|10138.1|14
1621496230000|2021-05-20 07:37:10|10149.8|10139.8|10149.9|10139.9|10150.6|10140.6|10149.4|10139.4|13
1621496240000|2021-05-20 07:37:20|10149.6|10139.6|10149.9|10139.9|10149.9|10139.9|10149.4|10139.4|3
1621496250000|2021-05-20 07:37:30|10150|10140|10150|10140|10150.8|10140.8|10149.9|10139.9|5
1621496260000|2021-05-20 07:37:40|10150.5|10140.5|10151.4|10141.4|10152|10142|10149.9|10139.9|7
1621496280000|2021-05-20 07:38:00|10151.5|10141.5|10151.1|10141.1|10152.4|10142.4|10151.1|10141.1|5
1621496290000|2021-05-20 07:38:10|10150.5|10140.5|10150.6|10140.6|10150.9|10140.9|10150.5|10140.5|3
1621496300000|2021-05-20 07:38:20|10151.4|10141.4|10153.3|10143.3|10153.3|10143.3|10151.4|10141.4|6
1621496310000|2021-05-20 07:38:30|10153.4|10143.4|10154.3|10144.3|10154.3|10144.3|10153.4|10143.4|5
1621496320000|2021-05-20 07:38:40|10154.1|10144.1|10152.5|10142.5|10157.8|10147.8|10152.5|10142.5|10
1621496330000|2021-05-20 07:38:50|10152|10142|10152.3|10142.3|10152.8|10142.8|10151.4|10141.4|7
1621496340000|2021-05-20 07:39:00|10151.8|10141.8|10151.8|10141.8|10153.5|10143.5|10151.8|10141.8|11
1621496350000|2021-05-20 07:39:10|10151.6|10141.6|10151.6|10141.6|10151.9|10141.9|10151.6|10141.6|3
1621496360000|2021-05-20 07:39:20|10151.5|10141.5|10149|10139|10151.5|10141.5|10149|10139|9
1621496370000|2021-05-20 07:39:30|10149.5|10139.5|10149.9|10139.9|10150|10140|10148.9|10138.9|8
1621496380000|2021-05-20 07:39:40|10150|10140|10150.4|10140.4|10150.4|10140.4|10150|10140|2
1621496390000|2021-05-20 07:39:50|10150.1|10140.1|10149|10139|10150.1|10140.1|10148.5|10138.5|10
1621496400000|2021-05-20 07:40:00|10149.3|10139.3|10151|10141|10151.1|10141.1|10149.3|10139.3|7
1621496410000|2021-05-20 07:40:10|10150.9|10140.9|10151.3|10141.3|10152|10142|10150.9|10140.9|6
1621496420000|2021-05-20 07:40:20|10151|10141|10148.8|10138.8|10151|10141|10148.8|10138.8|8
1621496430000|2021-05-20 07:40:30|10148.6|10138.6|10149.4|10139.4|10149.8|10139.8|10148.6|10138.6|7
1621496440000|2021-05-20 07:40:40|10149.3|10139.3|10147.1|10137.1|10149.3|10139.3|10146|10136|6
1621496450000|2021-05-20 07:40:50|10146.5|10136.5|10146|10136|10146.5|10136.5|10144.6|10134.6|8
1621496460000|2021-05-20 07:41:00|10144.9|10134.9|10143.8|10133.8|10144.9|10134.9|10143|10133|9
1621496470000|2021-05-20 07:41:10|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|1
1621496480000|2021-05-20 07:41:20|10144|10134|10143.6|10133.6|10144|10134|10143.6|10133.6|4
1621496500000|2021-05-20 07:41:40|10143.3|10133.3|10142.8|10132.8|10143.3|10133.3|10142.8|10132.8|2
1621496510000|2021-05-20 07:41:50|10142|10132|10143.1|10133.1|10143.3|10133.3|10141.8|10131.8|6
1621496520000|2021-05-20 07:42:00|10143|10133|10141.9|10131.9|10143|10133|10141.4|10131.4|7
1621496530000|2021-05-20 07:42:10|10141.6|10131.6|10142.9|10132.9|10142.9|10132.9|10141.6|10131.6|10
1621496540000|2021-05-20 07:42:20|10143|10133|10143.1|10133.1|10143.6|10133.6|10143|10133|3
1621496550000|2021-05-20 07:42:30|10143.4|10133.4|10144|10134|10144.1|10134.1|10143.3|10133.3|4
1621496560000|2021-05-20 07:42:40|10143.8|10133.8|10143.6|10133.6|10143.8|10133.8|10143.6|10133.6|2
1621496580000|2021-05-20 07:43:00|10144.6|10134.6|10143.3|10133.3|10145.6|10135.6|10143.3|10133.3|8
1621496590000|2021-05-20 07:43:10|10142.8|10132.8|10143.9|10133.9|10143.9|10133.9|10142.8|10132.8|4
1621496600000|2021-05-20 07:43:20|10144|10134|10145.1|10135.1|10145.4|10135.4|10144|10134|4
1621496610000|2021-05-20 07:43:30|10145|10135|10146.5|10136.5|10147.5|10137.5|10145|10135|9
1621496620000|2021-05-20 07:43:40|10146|10136|10141|10131|10146|10136|10141|10131|6
1621496630000|2021-05-20 07:43:50|10140.8|10130.8|10140.8|10130.8|10140.8|10130.8|10140.8|10130.8|1
1621496640000|2021-05-20 07:44:00|10140|10130|10140.9|10130.9|10140.9|10130.9|10139.6|10129.6|6
1621496650000|2021-05-20 07:44:10|10140.6|10130.6|10141.6|10131.6|10141.6|10131.6|10140.1|10130.1|5
1621496660000|2021-05-20 07:44:20|10142.1|10132.1|10142.6|10132.6|10143.1|10133.1|10142.1|10132.1|4
1621496670000|2021-05-20 07:44:30|10143|10133|10142.4|10132.4|10143.5|10133.5|10142.4|10132.4|7
1621496680000|2021-05-20 07:44:40|10141.9|10131.9|10141.6|10131.6|10141.9|10131.9|10141.5|10131.5|3
1621496690000|2021-05-20 07:44:50|10141.4|10131.4|10140.3|10130.3|10141.5|10131.5|10140.1|10130.1|8
1621496700000|2021-05-20 07:45:00|10140.6|10130.6|10141.3|10131.3|10141.3|10131.3|10140.1|10130.1|9
1621496710000|2021-05-20 07:45:10|10141.6|10131.6|10141.5|10131.5|10142|10132|10141.5|10131.5|5
1621496720000|2021-05-20 07:45:20|10141.3|10131.3|10140.1|10130.1|10141.5|10131.5|10140.1|10130.1|7
1621496730000|2021-05-20 07:45:30|10140|10130|10141.3|10131.3|10141.3|10131.3|10140|10130|4
1621496740000|2021-05-20 07:45:40|10141|10131|10141.8|10131.8|10141.8|10131.8|10140.9|10130.9|4
1621496750000|2021-05-20 07:45:50|10141.6|10131.6|10141.5|10131.5|10141.8|10131.8|10141.3|10131.3|9
1621496760000|2021-05-20 07:46:00|10141.8|10131.8|10138.8|10128.8|10142|10132|10138.8|10128.8|8
1621496770000|2021-05-20 07:46:10|10138.9|10128.9|10138|10128|10138.9|10128.9|10138|10128|5
1621496780000|2021-05-20 07:46:20|10138.3|10128.3|10138.8|10128.8|10138.8|10128.8|10138.1|10128.1|5
1621496790000|2021-05-20 07:46:30|10138.6|10128.6|10138.8|10128.8|10138.8|10128.8|10138.4|10128.4|4
1621496800000|2021-05-20 07:46:40|10138.6|10128.6|10138.6|10128.6|10138.6|10128.6|10138.4|10128.4|3
1621496810000|2021-05-20 07:46:50|10138.8|10128.8|10140.4|10130.4|10140.4|10130.4|10138.8|10128.8|3
1621496820000|2021-05-20 07:47:00|10140.5|10130.5|10140.6|10130.6|10140.9|10130.9|10140.4|10130.4|8
1621496830000|2021-05-20 07:47:10|10140.5|10130.5|10140.6|10130.6|10141.6|10131.6|10140.3|10130.3|10
1621496840000|2021-05-20 07:47:20|10140.8|10130.8|10140.8|10130.8|10140.8|10130.8|10140.8|10130.8|1
1621496850000|2021-05-20 07:47:30|10137.4|10127.4|10137.1|10127.1|10137.4|10127.4|10137.1|10127.1|2
1621496860000|2021-05-20 07:47:40|10137.4|10127.4|10138.8|10128.8|10138.8|10128.8|10137.4|10127.4|5
1621496870000|2021-05-20 07:47:50|10138.5|10128.5|10137.6|10127.6|10138.5|10128.5|10137.6|10127.6|5
1621496880000|2021-05-20 07:48:00|10137.3|10127.3|10137.1|10127.1|10137.3|10127.3|10137.1|10127.1|2
1621496890000|2021-05-20 07:48:10|10137.8|10127.8|10138.4|10128.4|10138.4|10128.4|10137.8|10127.8|6
1621496900000|2021-05-20 07:48:20|10138.3|10128.3|10139|10129|10139.1|10129.1|10138.3|10128.3|5
1621496910000|2021-05-20 07:48:30|10139.1|10129.1|10140.5|10130.5|10141.1|10131.1|10139.1|10129.1|6
1621496920000|2021-05-20 07:48:40|10140.3|10130.3|10139.3|10129.3|10140.3|10130.3|10139.3|10129.3|6
1621496930000|2021-05-20 07:48:50|10139.1|10129.1|10139.5|10129.5|10139.5|10129.5|10139.1|10129.1|5
1621496940000|2021-05-20 07:49:00|10139.3|10129.3|10139.6|10129.6|10139.6|10129.6|10138.9|10128.9|4
1621496950000|2021-05-20 07:49:10|10139.9|10129.9|10140|10130|10140|10130|10139.8|10129.8|3
1621496970000|2021-05-20 07:49:30|10139.9|10129.9|10139.9|10129.9|10139.9|10129.9|10139.9|10129.9|1
1621496990000|2021-05-20 07:49:50|10139.8|10129.8|10138.1|10128.1|10139.8|10129.8|10138.1|10128.1|4
1621497000000|2021-05-20 07:50:00|10138.3|10128.3|10138.9|10128.9|10139.1|10129.1|10138.3|10128.3|7
1621497010000|2021-05-20 07:50:10|10139|10129|10140.6|10130.6|10140.6|10130.6|10138.8|10128.8|5
1621497020000|2021-05-20 07:50:20|10140.3|10130.3|10139.3|10129.3|10140.3|10130.3|10139.3|10129.3|2
1621497030000|2021-05-20 07:50:30|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|1
1621497040000|2021-05-20 07:50:40|10138.4|10128.4|10138.3|10128.3|10138.4|10128.4|10138.3|10128.3|2
1621497050000|2021-05-20 07:50:50|10138.4|10128.4|10139.4|10129.4|10139.8|10129.8|10138.4|10128.4|7
1621497070000|2021-05-20 07:51:10|10139.5|10129.5|10138.9|10128.9|10139.5|10129.5|10138.9|10128.9|3
1621497080000|2021-05-20 07:51:20|10138.5|10128.5|10137.9|10127.9|10138.5|10128.5|10137.5|10127.5|4
1621497090000|2021-05-20 07:51:30|10137.4|10127.4|10137.1|10127.1|10137.4|10127.4|10136.3|10126.3|8
1621497100000|2021-05-20 07:51:40|10137.3|10127.3|10136.6|10126.6|10137.3|10127.3|10136.6|10126.6|5
1621497110000|2021-05-20 07:51:50|10137.1|10127.1|10137.4|10127.4|10137.4|10127.4|10136.6|10126.6|5
1621497130000|2021-05-20 07:52:10|10137.6|10127.6|10137.9|10127.9|10137.9|10127.9|10137.6|10127.6|2
1621497140000|2021-05-20 07:52:20|10137.6|10127.6|10138.5|10128.5|10138.5|10128.5|10137.6|10127.6|3
1621497150000|2021-05-20 07:52:30|10138.8|10128.8|10138.4|10128.4|10139|10129|10138|10128|7
1621497160000|2021-05-20 07:52:40|10138.5|10128.5|10138.4|10128.4|10138.5|10128.5|10138.4|10128.4|2
1621497170000|2021-05-20 07:52:50|10137.8|10127.8|10137.5|10127.5|10137.8|10127.8|10137.4|10127.4|4
1621497180000|2021-05-20 07:53:00|10138.1|10128.1|10139.6|10129.6|10139.6|10129.6|10138.1|10128.1|4
1621497190000|2021-05-20 07:53:10|10139.8|10129.8|10140|10130|10140|10130|10139.8|10129.8|2
1621497200000|2021-05-20 07:53:20|10140.4|10130.4|10140.8|10130.8|10140.9|10130.9|10140.4|10130.4|4
1621497210000|2021-05-20 07:53:30|10141|10131|10141.9|10131.9|10141.9|10131.9|10140.8|10130.8|7
1621497220000|2021-05-20 07:53:40|10142.1|10132.1|10141.6|10131.6|10142.3|10132.3|10141.4|10131.4|7
1621497230000|2021-05-20 07:53:50|10141.1|10131.1|10140.4|10130.4|10141.1|10131.1|10140.4|10130.4|5
1621497250000|2021-05-20 07:54:10|10140.6|10130.6|10142.4|10132.4|10142.4|10132.4|10140.6|10130.6|6
1621497270000|2021-05-20 07:54:30|10142|10132|10142.4|10132.4|10142.4|10132.4|10141.6|10131.6|7
1621497300000|2021-05-20 07:55:00|10142|10132|10142.4|10132.4|10142.4|10132.4|10141.9|10131.9|6
1621497310000|2021-05-20 07:55:10|10142|10132|10141.8|10131.8|10142.4|10132.4|10141.8|10131.8|7
1621497320000|2021-05-20 07:55:20|10141.9|10131.9|10142.9|10132.9|10142.9|10132.9|10141.9|10131.9|8
1621497330000|2021-05-20 07:55:30|10142.3|10132.3|10145.6|10135.6|10146|10136|10142.3|10132.3|9
1621497340000|2021-05-20 07:55:40|10145.5|10135.5|10145.4|10135.4|10145.6|10135.6|10145.4|10135.4|6
1621497350000|2021-05-20 07:55:50|10144.3|10134.3|10143.4|10133.4|10144.9|10134.9|10143.4|10133.4|8
1621497360000|2021-05-20 07:56:00|10143.3|10133.3|10143.3|10133.3|10143.6|10133.6|10143|10133|9
1621497370000|2021-05-20 07:56:10|10143|10133|10140.5|10130.5|10143.3|10133.3|10140.5|10130.5|6
1621497380000|2021-05-20 07:56:20|10140|10130|10140|10130|10140|10130|10140|10130|1
1621497390000|2021-05-20 07:56:30|10140.3|10130.3|10140.4|10130.4|10140.4|10130.4|10140.3|10130.3|2
1621497400000|2021-05-20 07:56:40|10140.3|10130.3|10141|10131|10141.1|10131.1|10140.3|10130.3|7
1621497410000|2021-05-20 07:56:50|10141.1|10131.1|10141.1|10131.1|10141.3|10131.3|10140.8|10130.8|4
1621497420000|2021-05-20 07:57:00|10140.8|10130.8|10141.1|10131.1|10141.1|10131.1|10140.8|10130.8|6
1621497440000|2021-05-20 07:57:20|10141.3|10131.3|10141.3|10131.3|10141.3|10131.3|10141.3|10131.3|1
1621497450000|2021-05-20 07:57:30|10141.8|10131.8|10144.1|10134.1|10144.4|10134.4|10141.8|10131.8|6
1621497460000|2021-05-20 07:57:40|10144.4|10134.4|10144|10134|10144.6|10134.6|10144|10134|6
1621497470000|2021-05-20 07:57:50|10144.3|10134.3|10150.4|10140.4|10150.4|10140.4|10144|10134|4
1621497480000|2021-05-20 07:58:00|10150.3|10140.3|10149.5|10139.5|10150.3|10140.3|10148.9|10138.9|6
1621497500000|2021-05-20 07:58:20|10149|10139|10149|10139|10149|10139|10149|10139|1
1621497510000|2021-05-20 07:58:30|10149.3|10139.3|10150.4|10140.4|10150.4|10140.4|10149.3|10139.3|2
1621497520000|2021-05-20 07:58:40|10150.6|10140.6|10151.4|10141.4|10151.4|10141.4|10150.6|10140.6|4
1621497530000|2021-05-20 07:58:50|10150.9|10140.9|10149.9|10139.9|10151.3|10141.3|10149.9|10139.9|5
1621497540000|2021-05-20 07:59:00|10149.8|10139.8|10149.8|10139.8|10149.8|10139.8|10149.5|10139.5|5
1621497550000|2021-05-20 07:59:10|10149.5|10139.5|10149.5|10139.5|10149.8|10139.8|10149.5|10139.5|3
1621497560000|2021-05-20 07:59:20|10149.8|10139.8|10149.8|10139.8|10149.8|10139.8|10149.5|10139.5|3
1621497570000|2021-05-20 07:59:30|10149.5|10139.5|10149.5|10139.5|10149.8|10139.8|10149.5|10139.5|3
1621497580000|2021-05-20 07:59:40|10149.6|10139.6|10149.8|10139.8|10150.9|10140.9|10149.6|10139.6|4
1621497590000|2021-05-20 07:59:50|10149|10139|10149.5|10139.5|10150.4|10140.4|10148.5|10138.5|10
1621497600000|2021-05-20 08:00:00|10149.8|10139.8|10145.1|10135.1|10149.8|10139.8|10145.1|10135.1|12
1621497610000|2021-05-20 08:00:10|10144.8|10134.8|10144.5|10134.5|10145.6|10135.6|10144.4|10134.4|9
1621497620000|2021-05-20 08:00:20|10145.3|10135.3|10144.4|10134.4|10145.3|10135.3|10144.4|10134.4|4
1621497630000|2021-05-20 08:00:30|10144.6|10134.6|10148.5|10138.5|10148.5|10138.5|10144.6|10134.6|9
1621497640000|2021-05-20 08:00:40|10148.8|10138.8|10150.3|10140.3|10150.3|10140.3|10148.6|10138.6|5
1621497650000|2021-05-20 08:00:50|10150.5|10140.5|10151.9|10141.9|10152.3|10142.3|10150.5|10140.5|10
1621497660000|2021-05-20 08:01:00|10151.8|10141.8|10151.1|10141.1|10151.8|10141.8|10150.4|10140.4|8
1621497670000|2021-05-20 08:01:10|10151|10141|10156.9|10146.9|10156.9|10146.9|10151|10141|13
1621497680000|2021-05-20 08:01:20|10156.8|10146.8|10154.8|10144.8|10156.8|10146.8|10154.8|10144.8|3
1621497690000|2021-05-20 08:01:30|10155.4|10145.4|10154.8|10144.8|10155.4|10145.4|10154.8|10144.8|2
1621497700000|2021-05-20 08:01:40|10154.6|10144.6|10152.4|10142.4|10154.6|10144.6|10152.4|10142.4|6
1621497710000|2021-05-20 08:01:50|10153.6|10143.6|10153.9|10143.9|10153.9|10143.9|10153.3|10143.3|4
1621497720000|2021-05-20 08:02:00|10153.5|10143.5|10152.6|10142.6|10153.5|10143.5|10152.5|10142.5|7
1621497730000|2021-05-20 08:02:10|10152.4|10142.4|10148.1|10138.1|10152.4|10142.4|10147.6|10137.6|7
1621497740000|2021-05-20 08:02:20|10148|10138|10148.1|10138.1|10148.4|10138.4|10147.4|10137.4|8
1621497750000|2021-05-20 08:02:30|10147.9|10137.9|10148.5|10138.5|10148.5|10138.5|10147.5|10137.5|5
1621497760000|2021-05-20 08:02:40|10148.8|10138.8|10147.9|10137.9|10148.8|10138.8|10147.9|10137.9|4
1621497770000|2021-05-20 08:02:50|10147.4|10137.4|10147.9|10137.9|10147.9|10137.9|10146.5|10136.5|8
1621497780000|2021-05-20 08:03:00|10148|10138|10145.9|10135.9|10148.1|10138.1|10145.8|10135.8|7
1621497790000|2021-05-20 08:03:10|10146|10136|10146|10136|10146|10136|10146|10136|1
1621497800000|2021-05-20 08:03:20|10145.9|10135.9|10146.1|10136.1|10146.4|10136.4|10144.4|10134.4|9
1621497810000|2021-05-20 08:03:30|10146.4|10136.4|10146.4|10136.4|10146.9|10136.9|10145.5|10135.5|10
1621497820000|2021-05-20 08:03:40|10146|10136|10145.4|10135.4|10146.1|10136.1|10144.1|10134.1|11
1621497830000|2021-05-20 08:03:50|10145.6|10135.6|10146.4|10136.4|10146.5|10136.5|10145.6|10135.6|5
1621497840000|2021-05-20 08:04:00|10145.9|10135.9|10142.5|10132.5|10145.9|10135.9|10142.5|10132.5|8
1621497850000|2021-05-20 08:04:10|10142|10132|10142|10132|10142.3|10132.3|10141|10131|8
1621497860000|2021-05-20 08:04:20|10141.9|10131.9|10141.9|10131.9|10142.6|10132.6|10141.4|10131.4|8
1621497870000|2021-05-20 08:04:30|10141.5|10131.5|10141.9|10131.9|10141.9|10131.9|10141.5|10131.5|2
1621497880000|2021-05-20 08:04:40|10141.5|10131.5|10141.3|10131.3|10141.5|10131.5|10141.3|10131.3|3
1621497890000|2021-05-20 08:04:50|10140.9|10130.9|10138|10128|10140.9|10130.9|10138|10128|7
1621497900000|2021-05-20 08:05:00|10137.5|10127.5|10143.1|10133.1|10143.1|10133.1|10137.5|10127.5|11
1621497910000|2021-05-20 08:05:10|10143.6|10133.6|10143.8|10133.8|10145.6|10135.6|10143.3|10133.3|10
1621497920000|2021-05-20 08:05:20|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|1
1621497930000|2021-05-20 08:05:30|10143.6|10133.6|10145.5|10135.5|10145.9|10135.9|10143.6|10133.6|9
1621497940000|2021-05-20 08:05:40|10145.4|10135.4|10145.5|10135.5|10145.5|10135.5|10142.9|10132.9|10
1621497950000|2021-05-20 08:05:50|10145|10135|10145.4|10135.4|10145.4|10135.4|10144.9|10134.9|4
1621497960000|2021-05-20 08:06:00|10144.9|10134.9|10145.5|10135.5|10145.6|10135.6|10144.9|10134.9|9
1621497970000|2021-05-20 08:06:10|10145.3|10135.3|10145.4|10135.4|10145.4|10135.4|10145.3|10135.3|2
1621497980000|2021-05-20 08:06:20|10145.3|10135.3|10145.9|10135.9|10145.9|10135.9|10144.9|10134.9|6
1621497990000|2021-05-20 08:06:30|10146.1|10136.1|10146.1|10136.1|10148.4|10138.4|10146.1|10136.1|9
1621498000000|2021-05-20 08:06:40|10146.5|10136.5|10147.4|10137.4|10147.4|10137.4|10146.1|10136.1|7
1621498010000|2021-05-20 08:06:50|10148.4|10138.4|10148.4|10138.4|10148.4|10138.4|10148.4|10138.4|1
1621498020000|2021-05-20 08:07:00|10148.5|10138.5|10146.9|10136.9|10148.8|10138.8|10146.9|10136.9|6
1621498030000|2021-05-20 08:07:10|10147.1|10137.1|10146.1|10136.1|10147.3|10137.3|10146|10136|5
1621498040000|2021-05-20 08:07:20|10146.4|10136.4|10144.4|10134.4|10146.9|10136.9|10144.4|10134.4|7
1621498050000|2021-05-20 08:07:30|10142.4|10132.4|10141|10131|10142.4|10132.4|10141|10131|4
1621498060000|2021-05-20 08:07:40|10140.5|10130.5|10140.1|10130.1|10140.5|10130.5|10139.6|10129.6|7
1621498070000|2021-05-20 08:07:50|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|10140.1|10130.1|4
1621498080000|2021-05-20 08:08:00|10140.8|10130.8|10141.9|10131.9|10142.6|10132.6|10140.8|10130.8|9
1621498090000|2021-05-20 08:08:10|10142.3|10132.3|10141.9|10131.9|10143.8|10133.8|10141.9|10131.9|7
1621498100000|2021-05-20 08:08:20|10142.1|10132.1|10139.3|10129.3|10142.1|10132.1|10138.9|10128.9|12
1621498110000|2021-05-20 08:08:30|10139.1|10129.1|10138.4|10128.4|10139.1|10129.1|10137.6|10127.6|12
1621498120000|2021-05-20 08:08:40|10138.8|10128.8|10138.9|10128.9|10139.4|10129.4|10138.8|10128.8|4
1621498130000|2021-05-20 08:08:50|10138.8|10128.8|10140.4|10130.4|10140.9|10130.9|10138.8|10128.8|7
1621498150000|2021-05-20 08:09:10|10140.6|10130.6|10140.6|10130.6|10140.9|10130.9|10140.6|10130.6|3
1621498160000|2021-05-20 08:09:20|10140.5|10130.5|10139.6|10129.6|10140.5|10130.5|10139.6|10129.6|4
1621498170000|2021-05-20 08:09:30|10138.9|10128.9|10140.4|10130.4|10140.4|10130.4|10138.6|10128.6|5
1621498180000|2021-05-20 08:09:40|10140|10130|10140.5|10130.5|10140.5|10130.5|10140|10130|4
1621498190000|2021-05-20 08:09:50|10140.4|10130.4|10141.1|10131.1|10141.1|10131.1|10140|10130|8
1621498200000|2021-05-20 08:10:00|10141|10131|10141|10131|10141|10131|10141|10131|1
1621498210000|2021-05-20 08:10:10|10139.6|10129.6|10137.4|10127.4|10139.6|10129.6|10137.3|10127.3|6
1621498220000|2021-05-20 08:10:20|10136.9|10126.9|10135.9|10125.9|10136.9|10126.9|10134.9|10124.9|11
1621498230000|2021-05-20 08:10:30|10136|10126|10136.1|10126.1|10136.1|10126.1|10135.9|10125.9|4
1621498240000|2021-05-20 08:10:40|10136.4|10126.4|10137.3|10127.3|10137.8|10127.8|10136.4|10126.4|7
1621498250000|2021-05-20 08:10:50|10137.1|10127.1|10136.5|10126.5|10137.1|10127.1|10136.5|10126.5|2
1621498260000|2021-05-20 08:11:00|10137.4|10127.4|10137|10127|10138.5|10128.5|10137|10127|6
1621498270000|2021-05-20 08:11:10|10136.9|10126.9|10137.4|10127.4|10137.4|10127.4|10136.6|10126.6|4
1621498280000|2021-05-20 08:11:20|10137.8|10127.8|10137.6|10127.6|10138.8|10128.8|10137.6|10127.6|7
1621498290000|2021-05-20 08:11:30|10137.3|10127.3|10136.4|10126.4|10137.3|10127.3|10136.3|10126.3|11
1621498300000|2021-05-20 08:11:40|10136.6|10126.6|10136.8|10126.8|10136.8|10126.8|10136.6|10126.6|2
1621498310000|2021-05-20 08:11:50|10137|10127|10137.5|10127.5|10137.5|10127.5|10137|10127|5
1621498320000|2021-05-20 08:12:00|10137.6|10127.6|10138.5|10128.5|10138.8|10128.8|10137.6|10127.6|4
1621498330000|2021-05-20 08:12:10|10138.8|10128.8|10138.4|10128.4|10138.9|10128.9|10138.4|10128.4|5
1621498340000|2021-05-20 08:12:20|10136|10126|10136.5|10126.5|10136.5|10126.5|10136|10126|3
1621498350000|2021-05-20 08:12:30|10137.4|10127.4|10137.4|10127.4|10138.6|10128.6|10137.4|10127.4|8
1621498360000|2021-05-20 08:12:40|10137.5|10127.5|10137.6|10127.6|10138|10128|10137.1|10127.1|7
1621498370000|2021-05-20 08:12:50|10137.8|10127.8|10138.8|10128.8|10138.8|10128.8|10136.8|10126.8|11
1621498380000|2021-05-20 08:13:00|10138.5|10128.5|10138.9|10128.9|10139.4|10129.4|10138.3|10128.3|9
1621498390000|2021-05-20 08:13:10|10138.8|10128.8|10139.3|10129.3|10139.3|10129.3|10138.8|10128.8|3
1621498400000|2021-05-20 08:13:20|10140.1|10130.1|10141.6|10131.6|10141.6|10131.6|10140.1|10130.1|2
1621498410000|2021-05-20 08:13:30|10141.5|10131.5|10144.6|10134.6|10145.3|10135.3|10141.5|10131.5|16
1621498420000|2021-05-20 08:13:40|10145|10135|10143.5|10133.5|10145.3|10135.3|10143.5|10133.5|10
1621498430000|2021-05-20 08:13:50|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|1
1621498440000|2021-05-20 08:14:00|10142.9|10132.9|10143.4|10133.4|10143.5|10133.5|10142.9|10132.9|3
1621498460000|2021-05-20 08:14:20|10143.5|10133.5|10144.3|10134.3|10144.3|10134.3|10143.5|10133.5|2
1621498470000|2021-05-20 08:14:30|10144.5|10134.5|10145.5|10135.5|10146|10136|10144.5|10134.5|6
1621498480000|2021-05-20 08:14:40|10146|10136|10144.1|10134.1|10146.3|10136.3|10144.1|10134.1|7
1621498490000|2021-05-20 08:14:50|10144|10134|10143.8|10133.8|10144|10134|10143.6|10133.6|4
1621498500000|2021-05-20 08:15:00|10144|10134|10145.5|10135.5|10146|10136|10144|10134|6
1621498520000|2021-05-20 08:15:20|10145.9|10135.9|10145.4|10135.4|10145.9|10135.9|10145.4|10135.4|6
1621498530000|2021-05-20 08:15:30|10145.5|10135.5|10145.4|10135.4|10146.4|10136.4|10145.4|10135.4|6
1621498550000|2021-05-20 08:15:50|10145.5|10135.5|10145.5|10135.5|10145.5|10135.5|10145.5|10135.5|1
1621498560000|2021-05-20 08:16:00|10145.4|10135.4|10144.9|10134.9|10145.4|10135.4|10144.6|10134.6|6
1621498570000|2021-05-20 08:16:10|10144.6|10134.6|10142.6|10132.6|10144.6|10134.6|10142.6|10132.6|3
1621498580000|2021-05-20 08:16:20|10142.8|10132.8|10143.8|10133.8|10144.4|10134.4|10142.8|10132.8|5
1621498590000|2021-05-20 08:16:30|10143.4|10133.4|10144.9|10134.9|10144.9|10134.9|10143.4|10133.4|4
1621498600000|2021-05-20 08:16:40|10145.4|10135.4|10145|10135|10146.8|10136.8|10145|10135|6
1621498610000|2021-05-20 08:16:50|10145.3|10135.3|10145.8|10135.8|10145.8|10135.8|10145.3|10135.3|5
1621498620000|2021-05-20 08:17:00|10146.3|10136.3|10147.5|10137.5|10147.6|10137.6|10146.3|10136.3|5
1621498630000|2021-05-20 08:17:10|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|1
1621498650000|2021-05-20 08:17:30|10147.3|10137.3|10147.3|10137.3|10147.3|10137.3|10147.3|10137.3|1
1621498660000|2021-05-20 08:17:40|10147.1|10137.1|10145.8|10135.8|10147.1|10137.1|10145.8|10135.8|2
1621498670000|2021-05-20 08:17:50|10145.5|10135.5|10143.6|10133.6|10145.5|10135.5|10143.6|10133.6|2
1621498680000|2021-05-20 08:18:00|10142.5|10132.5|10143.4|10133.4|10143.4|10133.4|10142.5|10132.5|5
1621498700000|2021-05-20 08:18:20|10144.3|10134.3|10145.1|10135.1|10145.1|10135.1|10144.3|10134.3|2
1621498710000|2021-05-20 08:18:30|10144.9|10134.9|10143.5|10133.5|10144.9|10134.9|10143.5|10133.5|2
1621498730000|2021-05-20 08:18:50|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|1
1621498740000|2021-05-20 08:19:00|10143.5|10133.5|10144.3|10134.3|10144.3|10134.3|10143.5|10133.5|3
1621498750000|2021-05-20 08:19:10|10144.5|10134.5|10146.5|10136.5|10146.6|10136.6|10144.5|10134.5|4
1621498760000|2021-05-20 08:19:20|10146.6|10136.6|10145.6|10135.6|10147.1|10137.1|10145.6|10135.6|8
1621498770000|2021-05-20 08:19:30|10145.9|10135.9|10145.3|10135.3|10146.8|10136.8|10145.3|10135.3|7
1621498790000|2021-05-20 08:19:50|10145.4|10135.4|10145.4|10135.4|10145.4|10135.4|10145.4|10135.4|1
1621498800000|2021-05-20 08:20:00|10145.1|10135.1|10144.6|10134.6|10145.1|10135.1|10144.6|10134.6|3
1621498810000|2021-05-20 08:20:10|10144.1|10134.1|10145.3|10135.3|10145.3|10135.3|10144.1|10134.1|6
1621498820000|2021-05-20 08:20:20|10145|10135|10144.3|10134.3|10145|10135|10144.3|10134.3|2
1621498830000|2021-05-20 08:20:30|10144.5|10134.5|10144.8|10134.8|10144.8|10134.8|10144.5|10134.5|2
1621498840000|2021-05-20 08:20:40|10145|10135|10146.5|10136.5|10146.5|10136.5|10145|10135|3
1621498850000|2021-05-20 08:20:50|10146.4|10136.4|10146.4|10136.4|10146.4|10136.4|10146.4|10136.4|1
1621498860000|2021-05-20 08:21:00|10146.6|10136.6|10147.8|10137.8|10147.8|10137.8|10146.6|10136.6|2
1621498880000|2021-05-20 08:21:20|10147.6|10137.6|10140.9|10130.9|10147.6|10137.6|10140.9|10130.9|6
1621498890000|2021-05-20 08:21:30|10141.1|10131.1|10141.3|10131.3|10141.4|10131.4|10141|10131|7
1621498900000|2021-05-20 08:21:40|10141.4|10131.4|10141|10131|10141.5|10131.5|10141|10131|6
1621498910000|2021-05-20 08:21:50|10141.4|10131.4|10141.4|10131.4|10141.4|10131.4|10140.6|10130.6|10
1621498920000|2021-05-20 08:22:00|10140.9|10130.9|10138.9|10128.9|10141.4|10131.4|10137.5|10127.5|8
1621498930000|2021-05-20 08:22:10|10139|10129|10138.4|10128.4|10139|10129|10138|10128|6
1621498940000|2021-05-20 08:22:20|10138.3|10128.3|10142.8|10132.8|10143|10133|10137.8|10127.8|11
1621498950000|2021-05-20 08:22:30|10142.5|10132.5|10143.5|10133.5|10144.4|10134.4|10142.5|10132.5|9
1621498960000|2021-05-20 08:22:40|10143.4|10133.4|10143.6|10133.6|10143.6|10133.6|10141.6|10131.6|8
1621498970000|2021-05-20 08:22:50|10143.8|10133.8|10143.6|10133.6|10143.8|10133.8|10143.6|10133.6|2
1621498980000|2021-05-20 08:23:00|10143.4|10133.4|10142|10132|10143.4|10133.4|10142|10132|6
1621498990000|2021-05-20 08:23:10|10142.3|10132.3|10142.3|10132.3|10143.1|10133.1|10142|10132|13
1621499000000|2021-05-20 08:23:20|10142|10132|10142.3|10132.3|10142.3|10132.3|10142|10132|6
1621499010000|2021-05-20 08:23:30|10143.4|10133.4|10142|10132|10144.8|10134.8|10142|10132|8
1621499020000|2021-05-20 08:23:40|10141.8|10131.8|10139.5|10129.5|10141.8|10131.8|10138.9|10128.9|4
1621499030000|2021-05-20 08:23:50|10139.8|10129.8|10140.6|10130.6|10144.5|10134.5|10139.4|10129.4|14
1621499040000|2021-05-20 08:24:00|10140.8|10130.8|10140.5|10130.5|10141.9|10131.9|10140|10130|13
1621499050000|2021-05-20 08:24:10|10140|10130|10137.4|10127.4|10140|10130|10136.6|10126.6|9
1621499060000|2021-05-20 08:24:20|10137|10127|10139|10129|10139|10129|10137|10127|3
1621499070000|2021-05-20 08:24:30|10138.9|10128.9|10137.3|10127.3|10138.9|10128.9|10137.3|10127.3|7
1621499080000|2021-05-20 08:24:40|10137|10127|10137.8|10127.8|10137.8|10127.8|10136.1|10126.1|4
1621499090000|2021-05-20 08:24:50|10137.9|10127.9|10138.5|10128.5|10138.5|10128.5|10137.9|10127.9|5
1621499100000|2021-05-20 08:25:00|10138.8|10128.8|10141.3|10131.3|10141.3|10131.3|10138.8|10128.8|5
1621499110000|2021-05-20 08:25:10|10141.5|10131.5|10142.9|10132.9|10143.1|10133.1|10141.5|10131.5|4
1621499120000|2021-05-20 08:25:20|10142.8|10132.8|10142.4|10132.4|10142.8|10132.8|10141.9|10131.9|4
1621499130000|2021-05-20 08:25:30|10142.5|10132.5|10142.8|10132.8|10143|10133|10142.5|10132.5|3
1621499140000|2021-05-20 08:25:40|10143|10133|10143|10133|10143.3|10133.3|10143|10133|3
1621499160000|2021-05-20 08:26:00|10142.9|10132.9|10142.9|10132.9|10142.9|10132.9|10142.9|10132.9|1
1621499170000|2021-05-20 08:26:10|10142.8|10132.8|10142.6|10132.6|10142.8|10132.8|10142.6|10132.6|2
1621499180000|2021-05-20 08:26:20|10143|10133|10143.4|10133.4|10143.4|10133.4|10143|10133|2
1621499200000|2021-05-20 08:26:40|10143.1|10133.1|10141.1|10131.1|10143.1|10133.1|10140.9|10130.9|5
1621499210000|2021-05-20 08:26:50|10141|10131|10139.5|10129.5|10141|10131|10139.5|10129.5|3
1621499220000|2021-05-20 08:27:00|10140.1|10130.1|10139|10129|10140.1|10130.1|10139|10129|5
1621499230000|2021-05-20 08:27:10|10138.8|10128.8|10137.6|10127.6|10138.8|10128.8|10136.1|10126.1|13
1621499240000|2021-05-20 08:27:20|10136.1|10126.1|10136|10126|10136.6|10126.6|10136|10126|4
1621499250000|2021-05-20 08:27:30|10136.1|10126.1|10136|10126|10136.9|10126.9|10135.9|10125.9|12
1621499260000|2021-05-20 08:27:40|10135.6|10125.6|10136.4|10126.4|10136.4|10126.4|10135.6|10125.6|7
1621499270000|2021-05-20 08:27:50|10136.5|10126.5|10136.1|10126.1|10136.5|10126.5|10136.1|10126.1|3
1621499280000|2021-05-20 08:28:00|10136|10126|10136.1|10126.1|10136.1|10126.1|10136|10126|2
1621499290000|2021-05-20 08:28:10|10136.4|10126.4|10135.8|10125.8|10136.4|10126.4|10135.8|10125.8|5
1621499310000|2021-05-20 08:28:30|10135.6|10125.6|10134.4|10124.4|10135.6|10125.6|10134.4|10124.4|7
1621499320000|2021-05-20 08:28:40|10133.9|10123.9|10131.9|10121.9|10134.8|10124.8|10131.8|10121.8|11
1621499330000|2021-05-20 08:28:50|10132.4|10122.4|10132.5|10122.5|10133.8|10123.8|10132.4|10122.4|16
1621499340000|2021-05-20 08:29:00|10131.8|10121.8|10132.3|10122.3|10132.6|10122.6|10131.6|10121.6|10
1621499350000|2021-05-20 08:29:10|10132.5|10122.5|10136.4|10126.4|10136.6|10126.6|10132.5|10122.5|8
1621499360000|2021-05-20 08:29:20|10136.1|10126.1|10134.9|10124.9|10136.1|10126.1|10134.9|10124.9|6
1621499370000|2021-05-20 08:29:30|10134.8|10124.8|10134.8|10124.8|10134.8|10124.8|10134.6|10124.6|3
1621499380000|2021-05-20 08:29:40|10134.6|10124.6|10134.8|10124.8|10134.8|10124.8|10134.6|10124.6|4
1621499390000|2021-05-20 08:29:50|10134.6|10124.6|10134.6|10124.6|10135|10125|10134.6|10124.6|4
1621499400000|2021-05-20 08:30:00|10135.1|10125.1|10135.1|10125.1|10135.1|10125.1|10135.1|10125.1|1
1621499410000|2021-05-20 08:30:10|10135|10125|10135|10125|10135.3|10125.3|10135|10125|5
1621499420000|2021-05-20 08:30:20|10134.8|10124.8|10134.8|10124.8|10134.8|10124.8|10134.8|10124.8|1
1621499440000|2021-05-20 08:30:40|10134.9|10124.9|10135.5|10125.5|10135.5|10125.5|10134.8|10124.8|6
1621499450000|2021-05-20 08:30:50|10135.8|10125.8|10136.9|10126.9|10136.9|10126.9|10135.8|10125.8|4
1621499460000|2021-05-20 08:31:00|10136.6|10126.6|10134.3|10124.3|10136.6|10126.6|10133.8|10123.8|11
1621499470000|2021-05-20 08:31:10|10134|10124|10132.4|10122.4|10134|10124|10132.4|10122.4|6
1621499480000|2021-05-20 08:31:20|10131.9|10121.9|10133.4|10123.4|10133.4|10123.4|10131.4|10121.4|14
1621499490000|2021-05-20 08:31:30|10133.5|10123.5|10133.8|10123.8|10134.8|10124.8|10133.5|10123.5|6
1621499500000|2021-05-20 08:31:40|10134.1|10124.1|10134|10124|10135|10125|10134|10124|9
1621499510000|2021-05-20 08:31:50|10133.8|10123.8|10134|10124|10134.4|10124.4|10133.8|10123.8|6
1621499520000|2021-05-20 08:32:00|10134.3|10124.3|10132.5|10122.5|10134.3|10124.3|10132.5|10122.5|6
1621499530000|2021-05-20 08:32:10|10132.8|10122.8|10132.9|10122.9|10133|10123|10132.5|10122.5|5
1621499540000|2021-05-20 08:32:20|10132.8|10122.8|10131.5|10121.5|10132.8|10122.8|10130.9|10120.9|9
1621499550000|2021-05-20 08:32:30|10131.9|10121.9|10131.5|10121.5|10131.9|10121.9|10130.8|10120.8|10
1621499560000|2021-05-20 08:32:40|10131.4|10121.4|10131.8|10121.8|10131.8|10121.8|10131.4|10121.4|5
1621499570000|2021-05-20 08:32:50|10131.5|10121.5|10130.6|10120.6|10131.5|10121.5|10130.6|10120.6|9
1621499580000|2021-05-20 08:33:00|10130.8|10120.8|10131.1|10121.1|10131.8|10121.8|10130.8|10120.8|4
1621499590000|2021-05-20 08:33:10|10130.5|10120.5|10127.4|10117.4|10130.5|10120.5|10127.4|10117.4|3
1621499600000|2021-05-20 08:33:20|10127.3|10117.3|10126.8|10116.8|10127.3|10117.3|10126.4|10116.4|4
1621499610000|2021-05-20 08:33:30|10126.6|10116.6|10126.1|10116.1|10126.6|10116.6|10126.1|10116.1|8
1621499620000|2021-05-20 08:33:40|10125.9|10115.9|10128.5|10118.5|10128.8|10118.8|10125.9|10115.9|9
1621499630000|2021-05-20 08:33:50|10128.8|10118.8|10129.5|10119.5|10130.6|10120.6|10128.8|10118.8|6
1621499640000|2021-05-20 08:34:00|10128.4|10118.4|10126.5|10116.5|10128.4|10118.4|10126.3|10116.3|6
1621499650000|2021-05-20 08:34:10|10126.4|10116.4|10123.8|10113.8|10126.8|10116.8|10123.6|10113.6|11
1621499660000|2021-05-20 08:34:20|10123.5|10113.5|10122.8|10112.8|10123.5|10113.5|10122.4|10112.4|14
1621499670000|2021-05-20 08:34:30|10122.6|10112.6|10122.4|10112.4|10122.8|10112.8|10122.4|10112.4|9
1621499680000|2021-05-20 08:34:40|10122.6|10112.6|10121.9|10111.9|10123.3|10113.3|10121.9|10111.9|9
1621499690000|2021-05-20 08:34:50|10121.8|10111.8|10122.4|10112.4|10122.8|10112.8|10121.4|10111.4|11
1621499700000|2021-05-20 08:35:00|10122.1|10112.1|10117.9|10107.9|10122.1|10112.1|10117.9|10107.9|8
1621499710000|2021-05-20 08:35:10|10118|10108|10119.4|10109.4|10119.9|10109.9|10118|10108|12
1621499720000|2021-05-20 08:35:20|10119.1|10109.1|10119.4|10109.4|10119.5|10109.5|10119.1|10109.1|6
1621499730000|2021-05-20 08:35:30|10119.5|10109.5|10122.8|10112.8|10122.9|10112.9|10119.5|10109.5|4
1621499740000|2021-05-20 08:35:40|10122.3|10112.3|10121|10111|10122.3|10112.3|10121|10111|3
1621499760000|2021-05-20 08:36:00|10120.8|10110.8|10120.9|10110.9|10121|10111|10120.6|10110.6|6
1621499770000|2021-05-20 08:36:10|10121|10111|10121.4|10111.4|10121.4|10111.4|10121|10111|5
1621499780000|2021-05-20 08:36:20|10121.5|10111.5|10120.5|10110.5|10121.5|10111.5|10119.5|10109.5|8
1621499790000|2021-05-20 08:36:30|10121.3|10111.3|10122.6|10112.6|10122.9|10112.9|10120.8|10110.8|9
1621499800000|2021-05-20 08:36:40|10122.8|10112.8|10122.3|10112.3|10123.5|10113.5|10122.3|10112.3|9
1621499810000|2021-05-20 08:36:50|10122|10112|10119|10109|10122|10112|10119|10109|15
1621499820000|2021-05-20 08:37:00|10119.3|10109.3|10117|10107|10119.4|10109.4|10116.8|10106.8|12
1621499830000|2021-05-20 08:37:10|10116.8|10106.8|10118.3|10108.3|10118.3|10108.3|10116.8|10106.8|4
1621499840000|2021-05-20 08:37:20|10118.4|10108.4|10118.9|10108.9|10119.1|10109.1|10118.4|10108.4|9
1621499850000|2021-05-20 08:37:30|10119.1|10109.1|10119.5|10109.5|10119.5|10109.5|10118.9|10108.9|5
1621499860000|2021-05-20 08:37:40|10119.3|10109.3|10119.3|10109.3|10119.5|10109.5|10119.3|10109.3|3
1621499870000|2021-05-20 08:37:50|10119|10109|10117.4|10107.4|10119.3|10109.3|10117.4|10107.4|5
1621499880000|2021-05-20 08:38:00|10117.3|10107.3|10111.4|10101.4|10117.3|10107.3|10111.4|10101.4|14
1621499890000|2021-05-20 08:38:10|10110.4|10100.4|10112.6|10102.6|10112.8|10102.8|10110.4|10100.4|12
1621499900000|2021-05-20 08:38:20|10112.5|10102.5|10110|10100|10113.1|10103.1|10109.8|10099.8|14
1621499910000|2021-05-20 08:38:30|10110.6|10100.6|10112.6|10102.6|10112.6|10102.6|10110.6|10100.6|6
1621499920000|2021-05-20 08:38:40|10114|10104|10114.3|10104.3|10114.4|10104.4|10114|10104|3
1621499930000|2021-05-20 08:38:50|10114|10104|10113.8|10103.8|10114.3|10104.3|10113.8|10103.8|4
1621499940000|2021-05-20 08:39:00|10113.4|10103.4|10113.9|10103.9|10113.9|10103.9|10113.4|10103.4|3
1621499950000|2021-05-20 08:39:10|10110|10100|10107.9|10097.9|10110|10100|10107.9|10097.9|6
1621499960000|2021-05-20 08:39:20|10108.1|10098.1|10107.5|10097.5|10108.4|10098.4|10106.4|10096.4|15
1621499970000|2021-05-20 08:39:30|10108|10098|10108.6|10098.6|10108.6|10098.6|10107.5|10097.5|8
1621499990000|2021-05-20 08:39:50|10108.4|10098.4|10107.3|10097.3|10108.4|10098.4|10107.3|10097.3|7
1621500000000|2021-05-20 08:40:00|10107.5|10097.5|10108.5|10098.5|10108.5|10098.5|10107.5|10097.5|6
1621500010000|2021-05-20 08:40:10|10108.3|10098.3|10108.9|10098.9|10108.9|10098.9|10108.1|10098.1|5
1621500020000|2021-05-20 08:40:20|10109|10099|10111.5|10101.5|10114.1|10104.1|10109|10099|14
1621500030000|2021-05-20 08:40:30|10111.3|10101.3|10110.3|10100.3|10111.3|10101.3|10110.3|10100.3|10
1621500040000|2021-05-20 08:40:40|10110|10100|10109.1|10099.1|10110|10100|10108.6|10098.6|11
1621500050000|2021-05-20 08:40:50|10109.3|10099.3|10109|10099|10109.9|10099.9|10108.6|10098.6|10
1621500060000|2021-05-20 08:41:00|10108.9|10098.9|10108.6|10098.6|10108.9|10098.9|10108.6|10098.6|3
1621500070000|2021-05-20 08:41:10|10108.9|10098.9|10108.4|10098.4|10109.1|10099.1|10107.5|10097.5|9
1621500080000|2021-05-20 08:41:20|10108.6|10098.6|10108.3|10098.3|10108.6|10098.6|10108.3|10098.3|2
1621500090000|2021-05-20 08:41:30|10108.4|10098.4|10108.6|10098.6|10108.6|10098.6|10108.3|10098.3|6
1621500120000|2021-05-20 08:42:00|10108.5|10098.5|10107.1|10097.1|10108.5|10098.5|10107.1|10097.1|3
1621500130000|2021-05-20 08:42:10|10106.9|10096.9|10100.9|10090.9|10106.9|10096.9|10100.8|10090.8|8
1621500140000|2021-05-20 08:42:20|10100.8|10090.8|10100.6|10090.6|10100.8|10090.8|10100.5|10090.5|3
1621500150000|2021-05-20 08:42:30|10101.3|10091.3|10103.8|10093.8|10103.8|10093.8|10101.3|10091.3|5
1621500160000|2021-05-20 08:42:40|10103.4|10093.4|10103.3|10093.3|10103.4|10093.4|10103.3|10093.3|2
1621500170000|2021-05-20 08:42:50|10103|10093|10100.8|10090.8|10103|10093|10100.8|10090.8|8
1621500180000|2021-05-20 08:43:00|10100.5|10090.5|10099.9|10089.9|10100.5|10090.5|10098.6|10088.6|8
1621500190000|2021-05-20 08:43:10|10099.8|10089.8|10097.3|10087.3|10099.8|10089.8|10097.3|10087.3|9
1621500200000|2021-05-20 08:43:20|10097.5|10087.5|10103.3|10093.3|10103.3|10093.3|10097.5|10087.5|11
1621500210000|2021-05-20 08:43:30|10104.3|10094.3|10103.3|10093.3|10104.6|10094.6|10102.9|10092.9|8
1621500220000|2021-05-20 08:43:40|10103.4|10093.4|10101.6|10091.6|10103.4|10093.4|10101.6|10091.6|6
1621500230000|2021-05-20 08:43:50|10101.9|10091.9|10103.8|10093.8|10103.9|10093.9|10101.9|10091.9|6
1621500240000|2021-05-20 08:44:00|10103.1|10093.1|10103.5|10093.5|10103.5|10093.5|10102|10092|11
1621500250000|2021-05-20 08:44:10|10103.8|10093.8|10105|10095|10105.3|10095.3|10103.8|10093.8|10
1621500260000|2021-05-20 08:44:20|10105.3|10095.3|10104.6|10094.6|10105.3|10095.3|10104.6|10094.6|7
1621500270000|2021-05-20 08:44:30|10104.9|10094.9|10104.1|10094.1|10105.3|10095.3|10104.1|10094.1|9
1621500280000|2021-05-20 08:44:40|10103.8|10093.8|10102.5|10092.5|10104.8|10094.8|10102.5|10092.5|11
1621500290000|2021-05-20 08:44:50|10102.3|10092.3|10097.8|10087.8|10102.6|10092.6|10097.8|10087.8|17
1621500300000|2021-05-20 08:45:00|10098|10088|10099.1|10089.1|10099.1|10089.1|10098|10088|5
1621500310000|2021-05-20 08:45:10|10098.8|10088.8|10098.8|10088.8|10098.8|10088.8|10098.8|10088.8|1
1621500320000|2021-05-20 08:45:20|10097.4|10087.4|10099.1|10089.1|10099.1|10089.1|10097.4|10087.4|8
1621500330000|2021-05-20 08:45:30|10099|10089|10092.9|10082.9|10100.3|10090.3|10092.9|10082.9|8
1621500340000|2021-05-20 08:45:40|10092.8|10082.8|10092.8|10082.8|10092.8|10082.8|10092.8|10082.8|1
1621500350000|2021-05-20 08:45:50|10092.5|10082.5|10091.5|10081.5|10092.5|10082.5|10091.1|10081.1|15
1621500360000|2021-05-20 08:46:00|10091|10081|10092.1|10082.1|10092.1|10082.1|10091|10081|4
1621500370000|2021-05-20 08:46:10|10091.9|10081.9|10091.9|10081.9|10092.4|10082.4|10091.6|10081.6|6
1621500380000|2021-05-20 08:46:20|10092|10082|10092.8|10082.8|10093.4|10083.4|10092|10082|8
1621500390000|2021-05-20 08:46:30|10092.6|10082.6|10091|10081|10092.6|10082.6|10090.8|10080.8|8
1621500400000|2021-05-20 08:46:40|10091.1|10081.1|10091.1|10081.1|10091.1|10081.1|10091.1|10081.1|1
1621500410000|2021-05-20 08:46:50|10091.4|10081.4|10091.3|10081.3|10091.4|10081.4|10091.1|10081.1|3
1621500430000|2021-05-20 08:47:10|10091.5|10081.5|10092.6|10082.6|10092.6|10082.6|10091.5|10081.5|2
1621500440000|2021-05-20 08:47:20|10092.9|10082.9|10093.6|10083.6|10093.6|10083.6|10092.9|10082.9|3
1621500450000|2021-05-20 08:47:30|10094|10084|10094.1|10084.1|10094.1|10084.1|10094|10084|2
1621500460000|2021-05-20 08:47:40|10093.6|10083.6|10091.9|10081.9|10093.6|10083.6|10091.9|10081.9|7
1621500470000|2021-05-20 08:47:50|10092.1|10082.1|10091.9|10081.9|10092.5|10082.5|10091.5|10081.5|10
1621500480000|2021-05-20 08:48:00|10091.6|10081.6|10089.6|10079.6|10091.9|10081.9|10089.4|10079.4|10
1621500490000|2021-05-20 08:48:10|10089.4|10079.4|10088.4|10078.4|10089.6|10079.6|10088.4|10078.4|7
1621500500000|2021-05-20 08:48:20|10087.8|10077.8|10088.4|10078.4|10088.4|10078.4|10087.5|10077.5|7
1621500510000|2021-05-20 08:48:30|10088.5|10078.5|10088.4|10078.4|10088.6|10078.6|10088.4|10078.4|6
1621500520000|2021-05-20 08:48:40|10088.6|10078.6|10088.3|10078.3|10088.6|10078.6|10088.3|10078.3|3
1621500530000|2021-05-20 08:48:50|10087.8|10077.8|10088.4|10078.4|10088.4|10078.4|10087.8|10077.8|2
1621500540000|2021-05-20 08:49:00|10088.8|10078.8|10089.4|10079.4|10089.4|10079.4|10088.8|10078.8|4
1621500550000|2021-05-20 08:49:10|10089.6|10079.6|10090.4|10080.4|10090.4|10080.4|10089.1|10079.1|7
1621500560000|2021-05-20 08:49:20|10089.9|10079.9|10092.4|10082.4|10092.4|10082.4|10089.6|10079.6|9
1621500570000|2021-05-20 08:49:30|10092.5|10082.5|10092.1|10082.1|10092.8|10082.8|10092.1|10082.1|11
1621500580000|2021-05-20 08:49:40|10091.9|10081.9|10089.4|10079.4|10091.9|10081.9|10089.4|10079.4|13
1621500590000|2021-05-20 08:49:50|10090|10080|10090|10080|10091|10081|10089.6|10079.6|10
1621500600000|2021-05-20 08:50:00|10090.3|10080.3|10091.5|10081.5|10091.5|10081.5|10090.3|10080.3|6
1621500610000|2021-05-20 08:50:10|10091.4|10081.4|10090.1|10080.1|10091.8|10081.8|10090.1|10080.1|9
1621500620000|2021-05-20 08:50:20|10089.4|10079.4|10089|10079|10089.5|10079.5|10088.1|10078.1|9
1621500630000|2021-05-20 08:50:30|10089.1|10079.1|10088.9|10078.9|10089.9|10079.9|10088.4|10078.4|8
1621500640000|2021-05-20 08:50:40|10088.5|10078.5|10089.4|10079.4|10090|10080|10088.5|10078.5|16
1621500650000|2021-05-20 08:50:50|10090|10080|10088.9|10078.9|10090|10080|10088.6|10078.6|8
1621500660000|2021-05-20 08:51:00|10088.6|10078.6|10088.9|10078.9|10088.9|10078.9|10088.4|10078.4|5
1621500680000|2021-05-20 08:51:20|10088.5|10078.5|10081.1|10071.1|10088.9|10078.9|10081.1|10071.1|6
1621500690000|2021-05-20 08:51:30|10081.4|10071.4|10080.8|10070.8|10081.4|10071.4|10078.3|10068.3|17
1621500700000|2021-05-20 08:51:40|10080.5|10070.5|10079.6|10069.6|10081.9|10071.9|10079.6|10069.6|13
1621500710000|2021-05-20 08:51:50|10079.5|10069.5|10082.4|10072.4|10083.5|10073.5|10079.5|10069.5|13
1621500720000|2021-05-20 08:52:00|10082.1|10072.1|10079.5|10069.5|10082.1|10072.1|10079.5|10069.5|7
1621500730000|2021-05-20 08:52:10|10079.6|10069.6|10082.8|10072.8|10082.8|10072.8|10079.6|10069.6|5
1621500740000|2021-05-20 08:52:20|10082.5|10072.5|10084.1|10074.1|10084.5|10074.5|10082.5|10072.5|9
1621500750000|2021-05-20 08:52:30|10084.4|10074.4|10081.4|10071.4|10085.6|10075.6|10081.4|10071.4|15
1621500760000|2021-05-20 08:52:40|10081.5|10071.5|10081.5|10071.5|10082|10072|10081.3|10071.3|8
1621500770000|2021-05-20 08:52:50|10081.8|10071.8|10082|10072|10082.6|10072.6|10081.8|10071.8|10
1621500780000|2021-05-20 08:53:00|10082.3|10072.3|10084.1|10074.1|10084.5|10074.5|10082|10072|12
1621500790000|2021-05-20 08:53:10|10084.4|10074.4|10085.8|10075.8|10086.3|10076.3|10084.4|10074.4|8
1621500800000|2021-05-20 08:53:20|10086|10076|10086.3|10076.3|10086.5|10076.5|10085.8|10075.8|9
1621500810000|2021-05-20 08:53:30|10085.8|10075.8|10085.6|10075.6|10085.9|10075.9|10085.6|10075.6|4
1621500820000|2021-05-20 08:53:40|10084.5|10074.5|10086|10076|10086|10076|10083.6|10073.6|9
1621500830000|2021-05-20 08:53:50|10086.6|10076.6|10087.9|10077.9|10087.9|10077.9|10086.6|10076.6|13
1621500840000|2021-05-20 08:54:00|10087.6|10077.6|10090.1|10080.1|10090.3|10080.3|10087.6|10077.6|13
1621500850000|2021-05-20 08:54:10|10090.3|10080.3|10089|10079|10090.8|10080.8|10089|10079|5
1621500860000|2021-05-20 08:54:20|10089.3|10079.3|10088.8|10078.8|10089.3|10079.3|10088.6|10078.6|6
1621500870000|2021-05-20 08:54:30|10088.6|10078.6|10088.8|10078.8|10089|10079|10088.6|10078.6|4
1621500880000|2021-05-20 08:54:40|10088.6|10078.6|10084.9|10074.9|10088.6|10078.6|10084.3|10074.3|11
1621500890000|2021-05-20 08:54:50|10084.6|10074.6|10086.5|10076.5|10087|10077|10083.3|10073.3|15
1621500900000|2021-05-20 08:55:00|10087|10077|10088.4|10078.4|10088.4|10078.4|10087|10077|11
1621500910000|2021-05-20 08:55:10|10089.3|10079.3|10089|10079|10089.5|10079.5|10088.3|10078.3|5
1621500920000|2021-05-20 08:55:20|10088.8|10078.8|10089|10079|10089|10079|10088.8|10078.8|2
1621500930000|2021-05-20 08:55:30|10088.8|10078.8|10088.1|10078.1|10088.8|10078.8|10087.6|10077.6|6
1621500940000|2021-05-20 08:55:40|10088|10078|10089|10079|10089.3|10079.3|10088|10078|8
1621500950000|2021-05-20 08:55:50|10088.8|10078.8|10089.3|10079.3|10089.3|10079.3|10088.8|10078.8|7
1621500960000|2021-05-20 08:56:00|10089|10079|10089|10079|10089.5|10079.5|10088.8|10078.8|6
1621500970000|2021-05-20 08:56:10|10089.1|10079.1|10088.3|10078.3|10089.1|10079.1|10088.3|10078.3|10
1621500980000|2021-05-20 08:56:20|10088|10078|10087.5|10077.5|10088|10078|10087.3|10077.3|7
1621500990000|2021-05-20 08:56:30|10087.8|10077.8|10087.6|10077.6|10088.5|10078.5|10087.3|10077.3|12
1621501000000|2021-05-20 08:56:40|10087.4|10077.4|10086|10076|10087.6|10077.6|10085.8|10075.8|8
1621501010000|2021-05-20 08:56:50|10085.8|10075.8|10085.9|10075.9|10086.1|10076.1|10085.5|10075.5|6
1621501020000|2021-05-20 08:57:00|10085.8|10075.8|10083.6|10073.6|10085.8|10075.8|10083.6|10073.6|3
1621501030000|2021-05-20 08:57:10|10083.8|10073.8|10084.9|10074.9|10085.4|10075.4|10083|10073|16
1621501040000|2021-05-20 08:57:20|10085.1|10075.1|10083.3|10073.3|10085.1|10075.1|10083.3|10073.3|4
1621501050000|2021-05-20 08:57:30|10083.4|10073.4|10083|10073|10083.6|10073.6|10081.9|10071.9|11
1621501060000|2021-05-20 08:57:40|10083.3|10073.3|10082.8|10072.8|10083.3|10073.3|10082.8|10072.8|6
1621501070000|2021-05-20 08:57:50|10082.5|10072.5|10080.4|10070.4|10082.5|10072.5|10080.3|10070.3|6
1621501080000|2021-05-20 08:58:00|10081.5|10071.5|10081.5|10071.5|10081.5|10071.5|10080.5|10070.5|4
1621501100000|2021-05-20 08:58:20|10081.6|10071.6|10082.8|10072.8|10082.8|10072.8|10081.6|10071.6|8
1621501110000|2021-05-20 08:58:30|10083|10073|10083.6|10073.6|10083.8|10073.8|10083|10073|4
1621501120000|2021-05-20 08:58:40|10084|10074|10083.4|10073.4|10084|10074|10083.4|10073.4|4
1621501130000|2021-05-20 08:58:50|10083.5|10073.5|10087.9|10077.9|10087.9|10077.9|10083.4|10073.4|8
1621501140000|2021-05-20 08:59:00|10088.3|10078.3|10089.3|10079.3|10089.3|10079.3|10088.3|10078.3|8
1621501150000|2021-05-20 08:59:10|10089.4|10079.4|10090.9|10080.9|10090.9|10080.9|10089.4|10079.4|2
1621501160000|2021-05-20 08:59:20|10091.4|10081.4|10092.3|10082.3|10092.3|10082.3|10091.4|10081.4|7
1621501170000|2021-05-20 08:59:30|10092|10082|10091.8|10081.8|10093.9|10083.9|10091|10081|13
1621501180000|2021-05-20 08:59:40|10092|10082|10093.1|10083.1|10093.8|10083.8|10092|10082|7
1621501190000|2021-05-20 08:59:50|10092.9|10082.9|10092.8|10082.8|10093.1|10083.1|10091.4|10081.4|9
1621501200000|2021-05-20 09:00:00|10092.6|10082.6|10090.4|10080.4|10092.6|10082.6|10090.4|10080.4|9
1621501210000|2021-05-20 09:00:10|10090|10080|10089.8|10079.8|10090|10080|10089.5|10079.5|13
1621501220000|2021-05-20 09:00:20|10088.8|10078.8|10088.5|10078.5|10089.1|10079.1|10087.8|10077.8|9
1621501230000|2021-05-20 09:00:30|10088|10078|10086.4|10076.4|10088|10078|10086.4|10076.4|8
1621501240000|2021-05-20 09:00:40|10086.1|10076.1|10088.1|10078.1|10088.8|10078.8|10086.1|10076.1|15
1621501250000|2021-05-20 09:00:50|10088.6|10078.6|10088.3|10078.3|10089.6|10079.6|10088.3|10078.3|13
1621501260000|2021-05-20 09:01:00|10088.1|10078.1|10088.3|10078.3|10089.9|10079.9|10087.8|10077.8|13
1621501270000|2021-05-20 09:01:10|10088.5|10078.5|10089.6|10079.6|10089.9|10079.9|10088.5|10078.5|6
1621501280000|2021-05-20 09:01:20|10088.6|10078.6|10088.3|10078.3|10088.6|10078.6|10087.9|10077.9|8
1621501290000|2021-05-20 09:01:30|10088.5|10078.5|10089.5|10079.5|10089.8|10079.8|10088.5|10078.5|12
1621501300000|2021-05-20 09:01:40|10089.8|10079.8|10090.1|10080.1|10090.4|10080.4|10089|10079|8
1621501310000|2021-05-20 09:01:50|10090.5|10080.5|10090.1|10080.1|10090.6|10080.6|10090.1|10080.1|4
1621501320000|2021-05-20 09:02:00|10090|10080|10088.9|10078.9|10090|10080|10087.9|10077.9|12
1621501330000|2021-05-20 09:02:10|10088.5|10078.5|10089.1|10079.1|10089.6|10079.6|10088.5|10078.5|10
1621501340000|2021-05-20 09:02:20|10090.4|10080.4|10091.3|10081.3|10092|10082|10090.4|10080.4|12
1621501350000|2021-05-20 09:02:30|10091.8|10081.8|10091.3|10081.3|10092.3|10082.3|10091.3|10081.3|10
1621501360000|2021-05-20 09:02:40|10091.1|10081.1|10090.3|10080.3|10091.1|10081.1|10089.4|10079.4|11
1621501370000|2021-05-20 09:02:50|10090.5|10080.5|10088.8|10078.8|10090.9|10080.9|10088.8|10078.8|8
1621501380000|2021-05-20 09:03:00|10089|10079|10090.9|10080.9|10091|10081|10089|10079|9
1621501390000|2021-05-20 09:03:10|10091|10081|10092.5|10082.5|10092.5|10082.5|10090.9|10080.9|12
1621501410000|2021-05-20 09:03:30|10092.3|10082.3|10092.5|10082.5|10092.5|10082.5|10091.6|10081.6|7
1621501420000|2021-05-20 09:03:40|10092.8|10082.8|10092.1|10082.1|10092.8|10082.8|10091.9|10081.9|6
1621501430000|2021-05-20 09:03:50|10091.9|10081.9|10091.6|10081.6|10091.9|10081.9|10091.4|10081.4|4
1621501440000|2021-05-20 09:04:00|10091.4|10081.4|10091.5|10081.5|10092.8|10082.8|10091.3|10081.3|9
1621501450000|2021-05-20 09:04:10|10091.9|10081.9|10091.6|10081.6|10092.1|10082.1|10091.1|10081.1|8
1621501460000|2021-05-20 09:04:20|10091.5|10081.5|10092.9|10082.9|10092.9|10082.9|10091.3|10081.3|12
1621501470000|2021-05-20 09:04:30|10093.3|10083.3|10092.9|10082.9|10093.3|10083.3|10092.9|10082.9|4
1621501480000|2021-05-20 09:04:40|10092.6|10082.6|10093.4|10083.4|10093.4|10083.4|10092.4|10082.4|7
1621501490000|2021-05-20 09:04:50|10093.1|10083.1|10093.9|10083.9|10093.9|10083.9|10093|10083|8
1621501500000|2021-05-20 09:05:00|10093.6|10083.6|10092.6|10082.6|10093.6|10083.6|10092.6|10082.6|5
1621501510000|2021-05-20 09:05:10|10092.9|10082.9|10092.4|10082.4|10092.9|10082.9|10092.4|10082.4|7
1621501520000|2021-05-20 09:05:20|10092.1|10082.1|10091.9|10081.9|10092.1|10082.1|10091.9|10081.9|4
1621501530000|2021-05-20 09:05:30|10091.6|10081.6|10091.1|10081.1|10091.6|10081.6|10090.6|10080.6|5
1621501540000|2021-05-20 09:05:40|10091.8|10081.8|10093.4|10083.4|10093.6|10083.6|10091.1|10081.1|11
1621501550000|2021-05-20 09:05:50|10093.6|10083.6|10093.6|10083.6|10093.6|10083.6|10093.5|10083.5|3
1621501560000|2021-05-20 09:06:00|10093.4|10083.4|10093.4|10083.4|10093.4|10083.4|10093.4|10083.4|1
1621501570000|2021-05-20 09:06:10|10093.8|10083.8|10093.9|10083.9|10094.3|10084.3|10093.6|10083.6|9
1621501590000|2021-05-20 09:06:30|10094|10084|10094.8|10084.8|10094.8|10084.8|10093.9|10083.9|13
1621501600000|2021-05-20 09:06:40|10094|10084|10094.3|10084.3|10094.3|10084.3|10094|10084|2
1621501610000|2021-05-20 09:06:50|10094|10084|10094|10084|10094|10084|10094|10084|1
1621501620000|2021-05-20 09:07:00|10094.1|10084.1|10094|10084|10094.6|10084.6|10093.3|10083.3|10
1621501630000|2021-05-20 09:07:10|10094.1|10084.1|10094.6|10084.6|10094.6|10084.6|10094|10084|7
1621501640000|2021-05-20 09:07:20|10095.3|10085.3|10095.5|10085.5|10095.5|10085.5|10095.3|10085.3|2
1621501650000|2021-05-20 09:07:30|10095.3|10085.3|10095.4|10085.4|10095.5|10085.5|10094.9|10084.9|4
1621501660000|2021-05-20 09:07:40|10095.5|10085.5|10099.1|10089.1|10099.1|10089.1|10095.5|10085.5|6
1621501670000|2021-05-20 09:07:50|10099.4|10089.4|10098.9|10088.9|10099.4|10089.4|10097.1|10087.1|7
1621501680000|2021-05-20 09:08:00|10098.8|10088.8|10098.6|10088.6|10098.9|10088.9|10098.1|10088.1|6
1621501690000|2021-05-20 09:08:10|10098.8|10088.8|10099.4|10089.4|10099.4|10089.4|10098.8|10088.8|5
1621501700000|2021-05-20 09:08:20|10100.3|10090.3|10099.4|10089.4|10101|10091|10099.4|10089.4|9
1621501710000|2021-05-20 09:08:30|10099.6|10089.6|10099|10089|10100.4|10090.4|10098.8|10088.8|14
1621501720000|2021-05-20 09:08:40|10099.4|10089.4|10100.3|10090.3|10100.9|10090.9|10099.4|10089.4|7
1621501730000|2021-05-20 09:08:50|10100|10090|10100|10090|10100|10090|10098.4|10088.4|9
1621501740000|2021-05-20 09:09:00|10100.5|10090.5|10102.1|10092.1|10102.1|10092.1|10100.5|10090.5|12
1621501750000|2021-05-20 09:09:10|10102.3|10092.3|10104|10094|10104|10094|10102.3|10092.3|12
1621501760000|2021-05-20 09:09:20|10103.8|10093.8|10103.5|10093.5|10103.8|10093.8|10103.1|10093.1|9
1621501770000|2021-05-20 09:09:30|10103.8|10093.8|10101.9|10091.9|10103.8|10093.8|10101.9|10091.9|8
1621501780000|2021-05-20 09:09:40|10101.8|10091.8|10101.3|10091.3|10101.8|10091.8|10101.3|10091.3|3
1621501790000|2021-05-20 09:09:50|10100.3|10090.3|10100.8|10090.8|10100.8|10090.8|10100.1|10090.1|7
1621501800000|2021-05-20 09:10:00|10100.5|10090.5|10100.1|10090.1|10100.5|10090.5|10099.4|10089.4|7
1621501810000|2021-05-20 09:10:10|10099.9|10089.9|10099.6|10089.6|10100.8|10090.8|10099.6|10089.6|7
1621501820000|2021-05-20 09:10:20|10099.8|10089.8|10101.5|10091.5|10101.5|10091.5|10099.8|10089.8|2
1621501830000|2021-05-20 09:10:30|10101.8|10091.8|10102.1|10092.1|10102.4|10092.4|10101.8|10091.8|5
1621501850000|2021-05-20 09:10:50|10102|10092|10101.9|10091.9|10102|10092|10101.3|10091.3|3
1621501860000|2021-05-20 09:11:00|10102.1|10092.1|10102.1|10092.1|10102.1|10092.1|10101.9|10091.9|3
1621501870000|2021-05-20 09:11:10|10101.9|10091.9|10101.1|10091.1|10101.9|10091.9|10100.3|10090.3|6
1621501880000|2021-05-20 09:11:20|10101.5|10091.5|10101.9|10091.9|10101.9|10091.9|10101|10091|9
1621501890000|2021-05-20 09:11:30|10102.5|10092.5|10101.9|10091.9|10102.5|10092.5|10101.9|10091.9|2
1621501910000|2021-05-20 09:11:50|10102.5|10092.5|10098.4|10088.4|10102.5|10092.5|10098.4|10088.4|13
1621501920000|2021-05-20 09:12:00|10098.6|10088.6|10097.4|10087.4|10099.8|10089.8|10097.4|10087.4|9
1621501930000|2021-05-20 09:12:10|10097.1|10087.1|10097.1|10087.1|10097.8|10087.8|10096.4|10086.4|9
1621501940000|2021-05-20 09:12:20|10097.3|10087.3|10097.3|10087.3|10098.1|10088.1|10097.3|10087.3|4
1621501950000|2021-05-20 09:12:30|10097|10087|10098.6|10088.6|10099.3|10089.3|10097|10087|13
1621501960000|2021-05-20 09:12:40|10098.8|10088.8|10098.1|10088.1|10099.1|10089.1|10098.1|10088.1|6
1621501970000|2021-05-20 09:12:50|10098.4|10088.4|10098.5|10088.5|10098.5|10088.5|10098.1|10088.1|4
1621501980000|2021-05-20 09:13:00|10098.8|10088.8|10100.6|10090.6|10100.6|10090.6|10098.8|10088.8|5
1621501990000|2021-05-20 09:13:10|10100.5|10090.5|10099.4|10089.4|10100.6|10090.6|10098.9|10088.9|14
1621502000000|2021-05-20 09:13:20|10099.6|10089.6|10101.1|10091.1|10101.1|10091.1|10099.6|10089.6|8
1621502010000|2021-05-20 09:13:30|10100.9|10090.9|10100.6|10090.6|10101.6|10091.6|10100.6|10090.6|11
1621502020000|2021-05-20 09:13:40|10099.4|10089.4|10097.9|10087.9|10099.6|10089.6|10097.6|10087.6|12
1621502030000|2021-05-20 09:13:50|10098|10088|10100.5|10090.5|10100.8|10090.8|10097.9|10087.9|12
1621502040000|2021-05-20 09:14:00|10099.9|10089.9|10100.6|10090.6|10101.9|10091.9|10099.6|10089.6|9
1621502050000|2021-05-20 09:14:10|10100.4|10090.4|10100.4|10090.4|10100.4|10090.4|10099.9|10089.9|4
1621502060000|2021-05-20 09:14:20|10100.1|10090.1|10100|10090|10100.1|10090.1|10099.8|10089.8|3
1621502070000|2021-05-20 09:14:30|10100.3|10090.3|10101.4|10091.4|10101.6|10091.6|10100.3|10090.3|7
1621502080000|2021-05-20 09:14:40|10100.5|10090.5|10100.9|10090.9|10101.9|10091.9|10100.4|10090.4|16
1621502090000|2021-05-20 09:14:50|10101|10091|10102.1|10092.1|10102.4|10092.4|10101|10091|3
1621502100000|2021-05-20 09:15:00|10101.9|10091.9|10102.1|10092.1|10102.1|10092.1|10101.4|10091.4|5
1621502110000|2021-05-20 09:15:10|10102.4|10092.4|10102.9|10092.9|10103.8|10093.8|10102.4|10092.4|11
1621502120000|2021-05-20 09:15:20|10102.6|10092.6|10102.9|10092.9|10103.8|10093.8|10102.4|10092.4|8
1621502130000|2021-05-20 09:15:30|10103.1|10093.1|10103.8|10093.8|10103.9|10093.9|10103.1|10093.1|3
1621502140000|2021-05-20 09:15:40|10103.5|10093.5|10100.5|10090.5|10103.5|10093.5|10100.5|10090.5|3
1621502150000|2021-05-20 09:15:50|10100.8|10090.8|10101|10091|10101|10091|10100.8|10090.8|2
1621502160000|2021-05-20 09:16:00|10100.8|10090.8|10099.4|10089.4|10100.8|10090.8|10097.6|10087.6|10
1621502170000|2021-05-20 09:16:10|10099.3|10089.3|10099.8|10089.8|10099.8|10089.8|10099.3|10089.3|8
1621502180000|2021-05-20 09:16:20|10100|10090|10099.9|10089.9|10100.1|10090.1|10099.9|10089.9|4
1621502190000|2021-05-20 09:16:30|10100.8|10090.8|10101.6|10091.6|10101.6|10091.6|10100.4|10090.4|4
1621502200000|2021-05-20 09:16:40|10101.5|10091.5|10102|10092|10102.6|10092.6|10101.5|10091.5|8
1621502210000|2021-05-20 09:16:50|10102.1|10092.1|10102.4|10092.4|10103.3|10093.3|10102.1|10092.1|12
1621502220000|2021-05-20 09:17:00|10102.1|10092.1|10101.9|10091.9|10102.1|10092.1|10101.9|10091.9|2
1621502230000|2021-05-20 09:17:10|10101.6|10091.6|10101|10091|10101.6|10091.6|10100.6|10090.6|7
1621502240000|2021-05-20 09:17:20|10100.8|10090.8|10100.6|10090.6|10101.9|10091.9|10099.9|10089.9|15
1621502250000|2021-05-20 09:17:30|10100.9|10090.9|10101.6|10091.6|10102.3|10092.3|10100.9|10090.9|9
1621502260000|2021-05-20 09:17:40|10101.9|10091.9|10101.1|10091.1|10101.9|10091.9|10101.1|10091.1|5
1621502270000|2021-05-20 09:17:50|10100.5|10090.5|10100.1|10090.1|10101|10091|10100.1|10090.1|4
1621502280000|2021-05-20 09:18:00|10099.6|10089.6|10097.6|10087.6|10099.6|10089.6|10097.5|10087.5|7
1621502290000|2021-05-20 09:18:10|10097.9|10087.9|10098.3|10088.3|10098.3|10088.3|10097.6|10087.6|6
1621502300000|2021-05-20 09:18:20|10098.1|10088.1|10097.9|10087.9|10098.1|10088.1|10097.6|10087.6|7
1621502310000|2021-05-20 09:18:30|10098|10088|10096.4|10086.4|10098|10088|10096.4|10086.4|7
1621502320000|2021-05-20 09:18:40|10096.3|10086.3|10096|10086|10096.3|10086.3|10095.1|10085.1|7
1621502340000|2021-05-20 09:19:00|10096.4|10086.4|10096.1|10086.1|10096.4|10086.4|10096.1|10086.1|2
1621502350000|2021-05-20 09:19:10|10095.9|10085.9|10095.9|10085.9|10096.4|10086.4|10094.3|10084.3|9
1621502360000|2021-05-20 09:19:20|10094.9|10084.9|10096.1|10086.1|10096.1|10086.1|10094.9|10084.9|2
1621502370000|2021-05-20 09:19:30|10096.4|10086.4|10098|10088|10098|10088|10096.4|10086.4|4
1621502380000|2021-05-20 09:19:40|10098.8|10088.8|10100.1|10090.1|10100.5|10090.5|10098.8|10088.8|7
1621502390000|2021-05-20 09:19:50|10100.8|10090.8|10101.1|10091.1|10101.1|10091.1|10100|10090|4
1621502400000|2021-05-20 09:20:00|10101|10091|10101.5|10091.5|10101.9|10091.9|10100.5|10090.5|8
1621502410000|2021-05-20 09:20:10|10101.6|10091.6|10102.6|10092.6|10102.6|10092.6|10101.6|10091.6|3
1621502420000|2021-05-20 09:20:20|10102.4|10092.4|10101.8|10091.8|10102.4|10092.4|10101.5|10091.5|4
1621502430000|2021-05-20 09:20:30|10100.9|10090.9|10100|10090|10100.9|10090.9|10100|10090|4
1621502440000|2021-05-20 09:20:40|10099.9|10089.9|10099.8|10089.8|10100.1|10090.1|10099.5|10089.5|5
1621502450000|2021-05-20 09:20:50|10099.9|10089.9|10099.8|10089.8|10099.9|10089.9|10099.8|10089.8|2
1621502460000|2021-05-20 09:21:00|10099.9|10089.9|10099.8|10089.8|10100.1|10090.1|10099.8|10089.8|4
1621502470000|2021-05-20 09:21:10|10099.6|10089.6|10097.9|10087.9|10100|10090|10097.9|10087.9|6
1621502480000|2021-05-20 09:21:20|10097.6|10087.6|10097.4|10087.4|10097.9|10087.9|10097.4|10087.4|5
1621502490000|2021-05-20 09:21:30|10097.3|10087.3|10098.4|10088.4|10098.4|10088.4|10096.4|10086.4|8
1621502500000|2021-05-20 09:21:40|10098.6|10088.6|10097.9|10087.9|10099.4|10089.4|10097.9|10087.9|7
1621502510000|2021-05-20 09:21:50|10098|10088|10098.4|10088.4|10098.8|10088.8|10098|10088|4
1621502520000|2021-05-20 09:22:00|10098.5|10088.5|10097.5|10087.5|10098.5|10088.5|10097.5|10087.5|3
1621502530000|2021-05-20 09:22:10|10097.4|10087.4|10096.9|10086.9|10097.4|10087.4|10096.6|10086.6|7
1621502540000|2021-05-20 09:22:20|10096.8|10086.8|10094.3|10084.3|10096.8|10086.8|10094.3|10084.3|6
1621502550000|2021-05-20 09:22:30|10093.6|10083.6|10094.3|10084.3|10094.3|10084.3|10093.6|10083.6|2
1621502560000|2021-05-20 09:22:40|10094.1|10084.1|10094.1|10084.1|10094.1|10084.1|10094.1|10084.1|1
1621502570000|2021-05-20 09:22:50|10093.1|10083.1|10094.4|10084.4|10095|10085|10093.1|10083.1|12
1621502580000|2021-05-20 09:23:00|10094.5|10084.5|10093.1|10083.1|10094.5|10084.5|10093.1|10083.1|3
1621502590000|2021-05-20 09:23:10|10092.6|10082.6|10093.5|10083.5|10093.8|10083.8|10090.9|10080.9|13
1621502600000|2021-05-20 09:23:20|10093.3|10083.3|10089.8|10079.8|10093.3|10083.3|10088.6|10078.6|15
1621502610000|2021-05-20 09:23:30|10089.4|10079.4|10088|10078|10089.4|10079.4|10087.1|10077.1|12
1621502620000|2021-05-20 09:23:40|10087.8|10077.8|10085.5|10075.5|10087.8|10077.8|10085.1|10075.1|10
1621502630000|2021-05-20 09:23:50|10084|10074|10083.6|10073.6|10084.3|10074.3|10083.3|10073.3|9
1621502640000|2021-05-20 09:24:00|10083.3|10073.3|10086.1|10076.1|10087|10077|10083.3|10073.3|13
1621502650000|2021-05-20 09:24:10|10086|10076|10081|10071|10086|10076|10081|10071|5
1621502660000|2021-05-20 09:24:20|10080.8|10070.8|10081.6|10071.6|10081.9|10071.9|10080.8|10070.8|12
1621502670000|2021-05-20 09:24:30|10080.3|10070.3|10078.4|10068.4|10081|10071|10078.3|10068.3|18
1621502680000|2021-05-20 09:24:40|10078.5|10068.5|10073.5|10063.5|10079.8|10069.8|10073.5|10063.5|16
1621502690000|2021-05-20 09:24:50|10073.8|10063.8|10074.5|10064.5|10075|10065|10072.8|10062.8|9
1621502700000|2021-05-20 09:25:00|10074.4|10064.4|10073.9|10063.9|10078.8|10068.8|10073.4|10063.4|19
1621502710000|2021-05-20 09:25:10|10073.8|10063.8|10074.3|10064.3|10074.3|10064.3|10070.9|10060.9|13
1621502720000|2021-05-20 09:25:20|10074|10064|10074.3|10064.3|10074.5|10064.5|10074|10064|4
1621502730000|2021-05-20 09:25:30|10074.5|10064.5|10070.9|10060.9|10074.9|10064.9|10070.9|10060.9|14
1621502740000|2021-05-20 09:25:40|10071.3|10061.3|10070.9|10060.9|10072|10062|10070.9|10060.9|19
1621502750000|2021-05-20 09:25:50|10071.8|10061.8|10070.9|10060.9|10071.8|10061.8|10070.9|10060.9|8
1621502760000|2021-05-20 09:26:00|10071|10061|10071.3|10061.3|10071.8|10061.8|10071|10061|10
1621502770000|2021-05-20 09:26:10|10071|10061|10073.9|10063.9|10074.3|10064.3|10071|10061|5
1621502780000|2021-05-20 09:26:20|10073.6|10063.6|10071.8|10061.8|10074.6|10064.6|10071.8|10061.8|12
1621502790000|2021-05-20 09:26:30|10071.4|10061.4|10068.1|10058.1|10071.4|10061.4|10066.9|10056.9|10
1621502800000|2021-05-20 09:26:40|10067|10057|10068.1|10058.1|10069|10059|10067|10057|9
1621502810000|2021-05-20 09:26:50|10067.9|10057.9|10068.1|10058.1|10068.4|10058.4|10067.9|10057.9|6
1621502820000|2021-05-20 09:27:00|10068.3|10058.3|10070.6|10060.6|10070.6|10060.6|10068.3|10058.3|7
1621502830000|2021-05-20 09:27:10|10070.5|10060.5|10071.9|10061.9|10071.9|10061.9|10070.5|10060.5|4
1621502840000|2021-05-20 09:27:20|10071.3|10061.3|10073.6|10063.6|10073.8|10063.8|10071.3|10061.3|6
1621502850000|2021-05-20 09:27:30|10073.5|10063.5|10074.1|10064.1|10074.1|10064.1|10073.5|10063.5|6
1621502860000|2021-05-20 09:27:40|10073.6|10063.6|10073|10063|10074.1|10064.1|10071.3|10061.3|14
1621502870000|2021-05-20 09:27:50|10072.5|10062.5|10072.1|10062.1|10073.3|10063.3|10072.1|10062.1|7
1621502880000|2021-05-20 09:28:00|10072.4|10062.4|10074.4|10064.4|10074.4|10064.4|10072.1|10062.1|8
1621502890000|2021-05-20 09:28:10|10074.1|10064.1|10073.9|10063.9|10074.1|10064.1|10073.9|10063.9|4
1621502900000|2021-05-20 09:28:20|10073.8|10063.8|10074.1|10064.1|10074.1|10064.1|10073.1|10063.1|10
1621502910000|2021-05-20 09:28:30|10074.4|10064.4|10074.4|10064.4|10074.4|10064.4|10074.4|10064.4|1
1621502920000|2021-05-20 09:28:40|10074.6|10064.6|10072.6|10062.6|10075|10065|10072.6|10062.6|8
1621502930000|2021-05-20 09:28:50|10072.4|10062.4|10071.9|10061.9|10072.4|10062.4|10071|10061|9
1621502940000|2021-05-20 09:29:00|10072|10062|10072.8|10062.8|10073.1|10063.1|10072|10062|5
1621502950000|2021-05-20 09:29:10|10072.9|10062.9|10073.4|10063.4|10073.6|10063.6|10072.9|10062.9|4
1621502960000|2021-05-20 09:29:20|10073.3|10063.3|10076|10066|10076.9|10066.9|10073.3|10063.3|7
1621502970000|2021-05-20 09:29:30|10076.3|10066.3|10076.6|10066.6|10076.6|10066.6|10076.1|10066.1|5
1621502980000|2021-05-20 09:29:40|10076.3|10066.3|10076.1|10066.1|10076.8|10066.8|10075.5|10065.5|10
1621502990000|2021-05-20 09:29:50|10075.5|10065.5|10076.4|10066.4|10076.5|10066.5|10075.5|10065.5|7
1621503000000|2021-05-20 09:30:00|10077.1|10067.1|10075.5|10065.5|10077.5|10067.5|10075.5|10065.5|18
1621503010000|2021-05-20 09:30:10|10075.8|10065.8|10078.1|10068.1|10078.1|10068.1|10075.8|10065.8|5
1621503020000|2021-05-20 09:30:20|10078|10068|10078.5|10068.5|10078.5|10068.5|10078|10068|3
1621503030000|2021-05-20 09:30:30|10078.3|10068.3|10078.1|10068.1|10079.4|10069.4|10077.6|10067.6|10
1621503040000|2021-05-20 09:30:40|10077.9|10067.9|10080.8|10070.8|10081.4|10071.4|10077.6|10067.6|9
1621503050000|2021-05-20 09:30:50|10081.6|10071.6|10082.5|10072.5|10082.5|10072.5|10081.6|10071.6|6
1621503060000|2021-05-20 09:31:00|10082.6|10072.6|10083.6|10073.6|10083.6|10073.6|10082.6|10072.6|9
1621503070000|2021-05-20 09:31:10|10083.9|10073.9|10082|10072|10083.9|10073.9|10082|10072|3
1621503080000|2021-05-20 09:31:20|10081.5|10071.5|10080.4|10070.4|10081.5|10071.5|10079.9|10069.9|10
1621503090000|2021-05-20 09:31:30|10080.5|10070.5|10081.5|10071.5|10082.5|10072.5|10080.5|10070.5|7
1621503100000|2021-05-20 09:31:40|10081.4|10071.4|10085.6|10075.6|10086.3|10076.3|10079.9|10069.9|14
1621503110000|2021-05-20 09:31:50|10085.9|10075.9|10082.3|10072.3|10086.9|10076.9|10082.3|10072.3|10
1621503120000|2021-05-20 09:32:00|10082.4|10072.4|10079.9|10069.9|10082.4|10072.4|10079.9|10069.9|9
1621503130000|2021-05-20 09:32:10|10079.3|10069.3|10082.1|10072.1|10082.1|10072.1|10079|10069|8
1621503140000|2021-05-20 09:32:20|10081.9|10071.9|10080.9|10070.9|10081.9|10071.9|10080.9|10070.9|2
1621503150000|2021-05-20 09:32:30|10080.8|10070.8|10082.5|10072.5|10082.6|10072.6|10080.6|10070.6|8
1621503160000|2021-05-20 09:32:40|10082.3|10072.3|10083.8|10073.8|10083.8|10073.8|10080.1|10070.1|6
1621503170000|2021-05-20 09:32:50|10083.3|10073.3|10084.3|10074.3|10084.3|10074.3|10083|10073|10
1621503180000|2021-05-20 09:33:00|10084.9|10074.9|10085.4|10075.4|10085.5|10075.5|10084.5|10074.5|9
1621503190000|2021-05-20 09:33:10|10085.3|10075.3|10084.9|10074.9|10086.4|10076.4|10084.4|10074.4|10
1621503200000|2021-05-20 09:33:20|10085.3|10075.3|10084.1|10074.1|10085.3|10075.3|10084.1|10074.1|4
1621503210000|2021-05-20 09:33:30|10084.4|10074.4|10086|10076|10086|10076|10083.8|10073.8|10
1621503220000|2021-05-20 09:33:40|10085.5|10075.5|10084.9|10074.9|10086.5|10076.5|10084.9|10074.9|12
1621503230000|2021-05-20 09:33:50|10084.6|10074.6|10082|10072|10084.6|10074.6|10081.6|10071.6|12
1621503240000|2021-05-20 09:34:00|10082.1|10072.1|10083.3|10073.3|10083.3|10073.3|10082.1|10072.1|6
1621503250000|2021-05-20 09:34:10|10083.1|10073.1|10081.1|10071.1|10083.1|10073.1|10081.1|10071.1|6
1621503260000|2021-05-20 09:34:20|10081.3|10071.3|10080.9|10070.9|10081.6|10071.6|10080.9|10070.9|8
1621503270000|2021-05-20 09:34:30|10080.4|10070.4|10078|10068|10080.5|10070.5|10078|10068|10
1621503280000|2021-05-20 09:34:40|10077.9|10067.9|10078.6|10068.6|10078.6|10068.6|10076.8|10066.8|7
1621503290000|2021-05-20 09:34:50|10078.4|10068.4|10078.6|10068.6|10078.6|10068.6|10078.1|10068.1|9
1621503300000|2021-05-20 09:35:00|10078.8|10068.8|10078.9|10068.9|10078.9|10068.9|10078.8|10068.8|2
1621503310000|2021-05-20 09:35:10|10079.4|10069.4|10080.9|10070.9|10080.9|10070.9|10079.4|10069.4|2
1621503320000|2021-05-20 09:35:20|10081.1|10071.1|10083.3|10073.3|10083.4|10073.4|10081.1|10071.1|5
1621503330000|2021-05-20 09:35:30|10083.4|10073.4|10086.1|10076.1|10086.9|10076.9|10083.4|10073.4|15
1621503340000|2021-05-20 09:35:40|10086.3|10076.3|10083.6|10073.6|10086.9|10076.9|10083.4|10073.4|9
1621503350000|2021-05-20 09:35:50|10083.9|10073.9|10083.1|10073.1|10084.1|10074.1|10083.1|10073.1|4
1621503360000|2021-05-20 09:36:00|10083.4|10073.4|10081.6|10071.6|10083.4|10073.4|10081.6|10071.6|2
1621503370000|2021-05-20 09:36:10|10081.4|10071.4|10081|10071|10081.4|10071.4|10080.8|10070.8|5
1621503380000|2021-05-20 09:36:20|10080.8|10070.8|10081.3|10071.3|10081.3|10071.3|10080.8|10070.8|8
1621503390000|2021-05-20 09:36:30|10081.1|10071.1|10079.8|10069.8|10081.3|10071.3|10079.6|10069.6|4
1621503400000|2021-05-20 09:36:40|10080.4|10070.4|10080.6|10070.6|10080.6|10070.6|10080|10070|5
1621503410000|2021-05-20 09:36:50|10080.5|10070.5|10078|10068|10080.5|10070.5|10077.9|10067.9|11
1621503420000|2021-05-20 09:37:00|10077.1|10067.1|10075.8|10065.8|10077.8|10067.8|10075.3|10065.3|12
1621503440000|2021-05-20 09:37:20|10075.5|10065.5|10073.8|10063.8|10075.8|10065.8|10073.8|10063.8|6
1621503450000|2021-05-20 09:37:30|10074.1|10064.1|10075|10065|10075|10065|10073.9|10063.9|7
1621503460000|2021-05-20 09:37:40|10076.3|10066.3|10077.1|10067.1|10077.1|10067.1|10075.9|10065.9|6
1621503470000|2021-05-20 09:37:50|10076.9|10066.9|10076.6|10066.6|10076.9|10066.9|10076.6|10066.6|2
1621503480000|2021-05-20 09:38:00|10076.4|10066.4|10073.9|10063.9|10076.4|10066.4|10073.6|10063.6|7
1621503490000|2021-05-20 09:38:10|10073.6|10063.6|10070.9|10060.9|10073.6|10063.6|10070.6|10060.6|7
1621503500000|2021-05-20 09:38:20|10071|10061|10072.1|10062.1|10072.1|10062.1|10071|10061|3
1621503510000|2021-05-20 09:38:30|10072|10062|10071.6|10061.6|10072.3|10062.3|10071.4|10061.4|5
1621503520000|2021-05-20 09:38:40|10071.4|10061.4|10070.4|10060.4|10071.4|10061.4|10070.4|10060.4|5
1621503530000|2021-05-20 09:38:50|10070.3|10060.3|10069|10059|10070.3|10060.3|10069|10059|5
1621503540000|2021-05-20 09:39:00|10068.8|10058.8|10068.5|10058.5|10069|10059|10067.6|10057.6|13
1621503550000|2021-05-20 09:39:10|10068.1|10058.1|10066.9|10056.9|10068.8|10058.8|10066.9|10056.9|11
1621503560000|2021-05-20 09:39:20|10066.8|10056.8|10067.6|10057.6|10067.9|10057.9|10066.8|10056.8|6
1621503570000|2021-05-20 09:39:30|10067.9|10057.9|10065.4|10055.4|10068|10058|10065.4|10055.4|15
1621503580000|2021-05-20 09:39:40|10065.3|10055.3|10063.8|10053.8|10065.3|10055.3|10063.8|10053.8|17
1621503590000|2021-05-20 09:39:50|10064|10054|10063.5|10053.5|10065.3|10055.3|10063.5|10053.5|15
1621503600000|2021-05-20 09:40:00|10063.3|10053.3|10064.3|10054.3|10065.3|10055.3|10063|10053|13
1621503610000|2021-05-20 09:40:10|10064.5|10054.5|10065|10055|10065.6|10055.6|10064.5|10054.5|8
1621503620000|2021-05-20 09:40:20|10065.3|10055.3|10065.4|10055.4|10065.5|10055.5|10065.3|10055.3|3
1621503630000|2021-05-20 09:40:30|10065.1|10055.1|10064.8|10054.8|10065.4|10055.4|10064.3|10054.3|7
1621503640000|2021-05-20 09:40:40|10064.5|10054.5|10064.5|10054.5|10064.8|10054.8|10064.5|10054.5|3
1621503650000|2021-05-20 09:40:50|10064.8|10054.8|10063.3|10053.3|10064.8|10054.8|10063.1|10053.1|8
1621503660000|2021-05-20 09:41:00|10062.8|10052.8|10063.1|10053.1|10063.8|10053.8|10061.4|10051.4|13
1621503670000|2021-05-20 09:41:10|10063.5|10053.5|10062.5|10052.5|10063.5|10053.5|10061.8|10051.8|12
1621503680000|2021-05-20 09:41:20|10063.3|10053.3|10062.9|10052.9|10063.6|10053.6|10062.8|10052.8|9
1621503690000|2021-05-20 09:41:30|10062.3|10052.3|10063.9|10053.9|10063.9|10053.9|10062.3|10052.3|4
1621503700000|2021-05-20 09:41:40|10063.5|10053.5|10063.9|10053.9|10063.9|10053.9|10062.8|10052.8|7
1621503710000|2021-05-20 09:41:50|10064|10054|10065.4|10055.4|10067.3|10057.3|10064|10054|13
1621503720000|2021-05-20 09:42:00|10065|10055|10064.5|10054.5|10065|10055|10064.4|10054.4|8
1621503730000|2021-05-20 09:42:10|10064.4|10054.4|10061.5|10051.5|10064.4|10054.4|10061.5|10051.5|8
1621503740000|2021-05-20 09:42:20|10061.3|10051.3|10048.6|10038.6|10061.3|10051.3|10048.6|10038.6|19
1621503750000|2021-05-20 09:42:30|10047.9|10037.9|10049.5|10039.5|10049.5|10039.5|10047.3|10037.3|17
1621503760000|2021-05-20 09:42:40|10049.8|10039.8|10052.4|10042.4|10052.6|10042.6|10049.8|10039.8|8
1621503770000|2021-05-20 09:42:50|10052.3|10042.3|10052.3|10042.3|10052.3|10042.3|10051.3|10041.3|12
1621503780000|2021-05-20 09:43:00|10052.4|10042.4|10052.4|10042.4|10053.4|10043.4|10052.4|10042.4|6
1621503790000|2021-05-20 09:43:10|10052.6|10042.6|10054.5|10044.5|10054.5|10044.5|10052.6|10042.6|12
1621503800000|2021-05-20 09:43:20|10055.4|10045.4|10051|10041|10055.8|10045.8|10050.3|10040.3|13
1621503810000|2021-05-20 09:43:30|10052.3|10042.3|10052.5|10042.5|10052.8|10042.8|10051.3|10041.3|10
1621503820000|2021-05-20 09:43:40|10052.8|10042.8|10053.1|10043.1|10053.4|10043.4|10052.8|10042.8|6
1621503830000|2021-05-20 09:43:50|10053.4|10043.4|10054.3|10044.3|10054.3|10044.3|10052.6|10042.6|8
1621503840000|2021-05-20 09:44:00|10053.9|10043.9|10053.9|10043.9|10054.6|10044.6|10053.6|10043.6|9
1621503850000|2021-05-20 09:44:10|10053.8|10043.8|10053.9|10043.9|10054.1|10044.1|10051.9|10041.9|7
1621503860000|2021-05-20 09:44:20|10053.6|10043.6|10053.6|10043.6|10054.1|10044.1|10053.6|10043.6|5
1621503870000|2021-05-20 09:44:30|10052.8|10042.8|10051.4|10041.4|10054|10044|10051.4|10041.4|7
1621503880000|2021-05-20 09:44:40|10051.6|10041.6|10050.4|10040.4|10051.9|10041.9|10050.4|10040.4|6
1621503890000|2021-05-20 09:44:50|10050.6|10040.6|10050.4|10040.4|10050.6|10040.6|10049.8|10039.8|6
1621503900000|2021-05-20 09:45:00|10050.6|10040.6|10051.5|10041.5|10051.6|10041.6|10050.6|10040.6|4
1621503910000|2021-05-20 09:45:10|10050.6|10040.6|10050.8|10040.8|10051.1|10041.1|10050.1|10040.1|8
1621503920000|2021-05-20 09:45:20|10050.4|10040.4|10049.5|10039.5|10050.4|10040.4|10045.9|10035.9|16
1621503930000|2021-05-20 09:45:30|10049.9|10039.9|10050.1|10040.1|10050.9|10040.9|10049.5|10039.5|15
1621503940000|2021-05-20 09:45:40|10049.8|10039.8|10049.5|10039.5|10051|10041|10049.1|10039.1|16
1621503950000|2021-05-20 09:45:50|10049.8|10039.8|10049.6|10039.6|10051.4|10041.4|10048.4|10038.4|9
1621503960000|2021-05-20 09:46:00|10049.8|10039.8|10048.1|10038.1|10050.3|10040.3|10048|10038|7
1621503970000|2021-05-20 09:46:10|10048|10038|10049.3|10039.3|10049.9|10039.9|10048|10038|6
1621503980000|2021-05-20 09:46:20|10049.1|10039.1|10049.5|10039.5|10049.5|10039.5|10048.4|10038.4|9
1621503990000|2021-05-20 09:46:30|10049|10039|10049.4|10039.4|10050|10040|10049|10039|11
1621504000000|2021-05-20 09:46:40|10049.5|10039.5|10048.1|10038.1|10049.5|10039.5|10048.1|10038.1|5
1621504010000|2021-05-20 09:46:50|10048.4|10038.4|10046.1|10036.1|10049|10039|10045.6|10035.6|6
1621504020000|2021-05-20 09:47:00|10045.9|10035.9|10046.6|10036.6|10046.9|10036.9|10045|10035|12
1621504030000|2021-05-20 09:47:10|10046.4|10036.4|10047.5|10037.5|10048.1|10038.1|10046.1|10036.1|10
1621504040000|2021-05-20 09:47:20|10047|10037|10046.9|10036.9|10047.5|10037.5|10046.9|10036.9|4
1621504050000|2021-05-20 09:47:30|10046.6|10036.6|10046.9|10036.9|10046.9|10036.9|10046.6|10036.6|2
1621504060000|2021-05-20 09:47:40|10047|10037|10048.5|10038.5|10048.5|10038.5|10047|10037|7
1621504070000|2021-05-20 09:47:50|10049.3|10039.3|10049.5|10039.5|10049.8|10039.8|10049.3|10039.3|6
1621504080000|2021-05-20 09:48:00|10049.4|10039.4|10051.6|10041.6|10051.9|10041.9|10049.3|10039.3|6
1621504090000|2021-05-20 09:48:10|10051.9|10041.9|10053.6|10043.6|10053.6|10043.6|10051.9|10041.9|2
1621504100000|2021-05-20 09:48:20|10053.4|10043.4|10052.1|10042.1|10053.4|10043.4|10052.1|10042.1|8
1621504110000|2021-05-20 09:48:30|10052|10042|10052.4|10042.4|10052.6|10042.6|10051.8|10041.8|8
1621504120000|2021-05-20 09:48:40|10052.6|10042.6|10052.1|10042.1|10052.8|10042.8|10051.4|10041.4|8
1621504130000|2021-05-20 09:48:50|10052|10042|10052.1|10042.1|10052.1|10042.1|10051.4|10041.4|5
1621504140000|2021-05-20 09:49:00|10052.4|10042.4|10052.3|10042.3|10052.4|10042.4|10052.3|10042.3|4
1621504150000|2021-05-20 09:49:10|10052.4|10042.4|10052|10042|10052.5|10042.5|10052|10042|4
1621504160000|2021-05-20 09:49:20|10052.3|10042.3|10055.8|10045.8|10055.8|10045.8|10052.3|10042.3|9
1621504170000|2021-05-20 09:49:30|10055.9|10045.9|10056.8|10046.8|10056.8|10046.8|10055.9|10045.9|3
1621504180000|2021-05-20 09:49:40|10056.5|10046.5|10057.6|10047.6|10057.8|10047.8|10055.9|10045.9|12
1621504190000|2021-05-20 09:49:50|10057.5|10047.5|10056.9|10046.9|10057.5|10047.5|10055.1|10045.1|22
1621504200000|2021-05-20 09:50:00|10056.5|10046.5|10059.1|10049.1|10059.8|10049.8|10054.6|10044.6|12
1621504210000|2021-05-20 09:50:10|10059.6|10049.6|10062.4|10052.4|10064|10054|10059.6|10049.6|19
1621504220000|2021-05-20 09:50:20|10062.1|10052.1|10062.4|10052.4|10062.8|10052.8|10062.1|10052.1|5
1621504230000|2021-05-20 09:50:30|10062.5|10052.5|10063.9|10053.9|10064|10054|10062.5|10052.5|4
1621504240000|2021-05-20 09:50:40|10064.1|10054.1|10063.1|10053.1|10064.1|10054.1|10062.9|10052.9|7
1621504250000|2021-05-20 09:50:50|10062.9|10052.9|10064.1|10054.1|10064.1|10054.1|10062.9|10052.9|3
1621504260000|2021-05-20 09:51:00|10064|10054|10063.4|10053.4|10064.4|10054.4|10063.4|10053.4|9
1621504270000|2021-05-20 09:51:10|10063.8|10053.8|10063.6|10053.6|10064.1|10054.1|10062.9|10052.9|12
1621504280000|2021-05-20 09:51:20|10062.5|10052.5|10062|10052|10062.5|10052.5|10061.3|10051.3|5
1621504290000|2021-05-20 09:51:30|10061.9|10051.9|10060.8|10050.8|10061.9|10051.9|10060.8|10050.8|7
1621504300000|2021-05-20 09:51:40|10061.1|10051.1|10062.6|10052.6|10062.9|10052.9|10061.1|10051.1|4
1621504310000|2021-05-20 09:51:50|10062.9|10052.9|10064.4|10054.4|10064.4|10054.4|10062.9|10052.9|6
1621504320000|2021-05-20 09:52:00|10065|10055|10064.1|10054.1|10065.3|10055.3|10064.1|10054.1|7
1621504330000|2021-05-20 09:52:10|10063.8|10053.8|10062.9|10052.9|10063.8|10053.8|10062.9|10052.9|5
1621504340000|2021-05-20 09:52:20|10062.6|10052.6|10063|10053|10063|10053|10062.4|10052.4|5
1621504350000|2021-05-20 09:52:30|10063.3|10053.3|10062|10052|10063.3|10053.3|10062|10052|5
1621504360000|2021-05-20 09:52:40|10061.5|10051.5|10062|10052|10064.3|10054.3|10061.5|10051.5|14
1621504370000|2021-05-20 09:52:50|10062.1|10052.1|10064.1|10054.1|10064.4|10054.4|10061.9|10051.9|12
1621504380000|2021-05-20 09:53:00|10064|10054|10063.9|10053.9|10064|10054|10063.1|10053.1|4
1621504390000|2021-05-20 09:53:10|10064.1|10054.1|10064.5|10054.5|10064.6|10054.6|10064.1|10054.1|4
1621504410000|2021-05-20 09:53:30|10063.9|10053.9|10064.1|10054.1|10064.1|10054.1|10063.9|10053.9|3
1621504420000|2021-05-20 09:53:40|10064.5|10054.5|10064.5|10054.5|10064.6|10054.6|10064.5|10054.5|3
1621504430000|2021-05-20 09:53:50|10064.4|10054.4|10062.8|10052.8|10064.4|10054.4|10061.6|10051.6|12
1621504440000|2021-05-20 09:54:00|10063|10053|10064.1|10054.1|10064.1|10054.1|10063|10053|5
1621504450000|2021-05-20 09:54:10|10064|10054|10063.6|10053.6|10064|10054|10063.6|10053.6|3
1621504460000|2021-05-20 09:54:20|10063.5|10053.5|10063.3|10053.3|10063.6|10053.6|10062.4|10052.4|6
1621504470000|2021-05-20 09:54:30|10063.5|10053.5|10063.3|10053.3|10063.6|10053.6|10063.3|10053.3|6
1621504480000|2021-05-20 09:54:40|10063|10053|10062.9|10052.9|10063|10053|10062.6|10052.6|5
1621504490000|2021-05-20 09:54:50|10063|10053|10063.6|10053.6|10063.6|10053.6|10062|10052|6
1621504500000|2021-05-20 09:55:00|10062.6|10052.6|10060.3|10050.3|10062.6|10052.6|10060.3|10050.3|8
1621504510000|2021-05-20 09:55:10|10060.1|10050.1|10059.9|10049.9|10060.1|10050.1|10058.3|10048.3|10
1621504520000|2021-05-20 09:55:20|10060|10050|10059|10049|10060.5|10050.5|10059|10049|11
1621504530000|2021-05-20 09:55:30|10058.9|10048.9|10058.1|10048.1|10058.9|10048.9|10058.1|10048.1|8
1621504540000|2021-05-20 09:55:40|10057.5|10047.5|10056.6|10046.6|10058.1|10048.1|10056|10046|13
1621504550000|2021-05-20 09:55:50|10057|10047|10058.1|10048.1|10058.4|10048.4|10057|10047|5
1621504560000|2021-05-20 09:56:00|10058.4|10048.4|10057.9|10047.9|10058.4|10048.4|10057.9|10047.9|4
1621504570000|2021-05-20 09:56:10|10058.1|10048.1|10058.1|10048.1|10058.1|10048.1|10057.9|10047.9|3
1621504580000|2021-05-20 09:56:20|10058.3|10048.3|10060.9|10050.9|10061.1|10051.1|10058.3|10048.3|5
1621504590000|2021-05-20 09:56:30|10061|10051|10061.3|10051.3|10061.3|10051.3|10061|10051|3
1621504600000|2021-05-20 09:56:40|10061.6|10051.6|10062|10052|10062.8|10052.8|10061.6|10051.6|7
1621504610000|2021-05-20 09:56:50|10061.9|10051.9|10057.3|10047.3|10061.9|10051.9|10056.9|10046.9|12
1621504620000|2021-05-20 09:57:00|10057.8|10047.8|10058.1|10048.1|10058.3|10048.3|10057.6|10047.6|7
1621504630000|2021-05-20 09:57:10|10058.5|10048.5|10060.3|10050.3|10060.3|10050.3|10058.5|10048.5|9
1621504640000|2021-05-20 09:57:20|10060.5|10050.5|10061.8|10051.8|10061.8|10051.8|10060.5|10050.5|6
1621504650000|2021-05-20 09:57:30|10061.9|10051.9|10061|10051|10062|10052|10060.6|10050.6|7
1621504660000|2021-05-20 09:57:40|10060.4|10050.4|10061.4|10051.4|10061.9|10051.9|10060.4|10050.4|3
1621504670000|2021-05-20 09:57:50|10061.1|10051.1|10061.5|10051.5|10062.3|10052.3|10060.9|10050.9|16
1621504680000|2021-05-20 09:58:00|10061.8|10051.8|10061.6|10051.6|10062.8|10052.8|10061.1|10051.1|9
1621504700000|2021-05-20 09:58:20|10061.4|10051.4|10062.6|10052.6|10063.3|10053.3|10061|10051|9
1621504710000|2021-05-20 09:58:30|10063|10053|10065.1|10055.1|10065.1|10055.1|10063|10053|10
1621504720000|2021-05-20 09:58:40|10066.4|10056.4|10066.3|10056.3|10066.4|10056.4|10065.9|10055.9|7
1621504730000|2021-05-20 09:58:50|10065.8|10055.8|10065.8|10055.8|10065.8|10055.8|10065.8|10055.8|1
1621504740000|2021-05-20 09:59:00|10065|10055|10066|10056|10066|10056|10064.6|10054.6|8
1621504750000|2021-05-20 09:59:10|10066.3|10056.3|10069.4|10059.4|10069.8|10059.8|10066.3|10056.3|12
1621504760000|2021-05-20 09:59:20|10069.8|10059.8|10070.5|10060.5|10070.8|10060.8|10069.5|10059.5|14
1621504770000|2021-05-20 09:59:30|10070.6|10060.6|10071.5|10061.5|10071.5|10061.5|10070.6|10060.6|3
1621504780000|2021-05-20 09:59:40|10071.4|10061.4|10070|10060|10071.4|10061.4|10069.9|10059.9|9
1621504790000|2021-05-20 09:59:50|10070.3|10060.3|10071|10061|10071|10061|10069.8|10059.8|9
1621504800000|2021-05-20 10:00:00|10070.8|10060.8|10066.6|10056.6|10070.8|10060.8|10066.4|10056.4|10
1621504810000|2021-05-20 10:00:10|10066.9|10056.9|10069.1|10059.1|10069.8|10059.8|10066.9|10056.9|9
1621504820000|2021-05-20 10:00:20|10069.4|10059.4|10065.4|10055.4|10070.4|10060.4|10065.4|10055.4|6
1621504830000|2021-05-20 10:00:30|10065.3|10055.3|10065.5|10055.5|10065.5|10055.5|10065.3|10055.3|4
1621504840000|2021-05-20 10:00:40|10065.3|10055.3|10066.6|10056.6|10067|10057|10065.3|10055.3|11
1621504850000|2021-05-20 10:00:50|10065.8|10055.8|10064.1|10054.1|10065.8|10055.8|10064.1|10054.1|4
1621504860000|2021-05-20 10:01:00|10064.4|10054.4|10070.6|10060.6|10072.1|10062.1|10064.4|10054.4|10
1621504870000|2021-05-20 10:01:10|10071|10061|10071.6|10061.6|10072.6|10062.6|10071|10061|6
1621504880000|2021-05-20 10:01:20|10071.8|10061.8|10069.8|10059.8|10072.1|10062.1|10069.6|10059.6|11
1621504890000|2021-05-20 10:01:30|10070|10060|10073.4|10063.4|10073.4|10063.4|10070|10060|13
1621504900000|2021-05-20 10:01:40|10073|10063|10073.6|10063.6|10074|10064|10073|10063|8
1621504910000|2021-05-20 10:01:50|10073.5|10063.5|10073.4|10063.4|10074.9|10064.9|10073.4|10063.4|6
1621504920000|2021-05-20 10:02:00|10073|10063|10073|10063|10073|10063|10070.8|10060.8|15
1621504930000|2021-05-20 10:02:10|10073.3|10063.3|10074.3|10064.3|10074.3|10064.3|10073|10063|10
1621504940000|2021-05-20 10:02:20|10074.8|10064.8|10074|10064|10075.8|10065.8|10073.1|10063.1|9
1621504950000|2021-05-20 10:02:30|10074.1|10064.1|10075|10065|10075.9|10065.9|10074.1|10064.1|11
1621504960000|2021-05-20 10:02:40|10075.3|10065.3|10074.6|10064.6|10077.4|10067.4|10074.4|10064.4|11
1621504970000|2021-05-20 10:02:50|10074.4|10064.4|10071.4|10061.4|10074.6|10064.6|10071.4|10061.4|10
1621504980000|2021-05-20 10:03:00|10071|10061|10070.9|10060.9|10071.8|10061.8|10070.9|10060.9|11
1621504990000|2021-05-20 10:03:10|10071.3|10061.3|10071.8|10061.8|10073.4|10063.4|10071.3|10061.3|9
1621505000000|2021-05-20 10:03:20|10072|10062|10071.8|10061.8|10072|10062|10071.5|10061.5|7
1621505010000|2021-05-20 10:03:30|10071.9|10061.9|10073.5|10063.5|10073.5|10063.5|10071.9|10061.9|6
1621505020000|2021-05-20 10:03:40|10073.4|10063.4|10073.9|10063.9|10074.1|10064.1|10072.9|10062.9|9
1621505030000|2021-05-20 10:03:50|10074|10064|10073.8|10063.8|10074.5|10064.5|10073.6|10063.6|9
1621505040000|2021-05-20 10:04:00|10074|10064|10072.5|10062.5|10074|10064|10072.5|10062.5|5
1621505050000|2021-05-20 10:04:10|10072.8|10062.8|10074.9|10064.9|10074.9|10064.9|10072.8|10062.8|7
1621505060000|2021-05-20 10:04:20|10075|10065|10075.9|10065.9|10076.3|10066.3|10075|10065|9
1621505070000|2021-05-20 10:04:30|10076|10066|10075.3|10065.3|10077|10067|10075.3|10065.3|10
1621505080000|2021-05-20 10:04:40|10075.1|10065.1|10075.3|10065.3|10075.3|10065.3|10074.9|10064.9|6
1621505090000|2021-05-20 10:04:50|10075.1|10065.1|10073.5|10063.5|10075.1|10065.1|10073.4|10063.4|4
1621505100000|2021-05-20 10:05:00|10073.6|10063.6|10075.5|10065.5|10075.5|10065.5|10073.6|10063.6|2
1621505110000|2021-05-20 10:05:10|10075.6|10065.6|10075.3|10065.3|10076.3|10066.3|10075.3|10065.3|5
1621505120000|2021-05-20 10:05:20|10075.4|10065.4|10075.8|10065.8|10076.8|10066.8|10075.4|10065.4|6
1621505130000|2021-05-20 10:05:30|10075.6|10065.6|10075.4|10065.4|10075.6|10065.6|10075.3|10065.3|4
1621505140000|2021-05-20 10:05:40|10075.3|10065.3|10075.3|10065.3|10075.3|10065.3|10075.3|10065.3|1
1621505150000|2021-05-20 10:05:50|10075.1|10065.1|10074.8|10064.8|10075.1|10065.1|10074.6|10064.6|4
1621505160000|2021-05-20 10:06:00|10074.3|10064.3|10074|10064|10074.3|10064.3|10073.4|10063.4|12
1621505170000|2021-05-20 10:06:10|10074.3|10064.3|10076.9|10066.9|10076.9|10066.9|10074.3|10064.3|10
1621505180000|2021-05-20 10:06:20|10076.5|10066.5|10076.8|10066.8|10076.8|10066.8|10076.5|10066.5|2
1621505190000|2021-05-20 10:06:30|10077|10067|10077.1|10067.1|10077.1|10067.1|10076.8|10066.8|3
1621505200000|2021-05-20 10:06:40|10077|10067|10075.9|10065.9|10077|10067|10075.9|10065.9|4
1621505210000|2021-05-20 10:06:50|10076.3|10066.3|10075.5|10065.5|10076.8|10066.8|10075.4|10065.4|6
1621505220000|2021-05-20 10:07:00|10075.4|10065.4|10077|10067|10077.1|10067.1|10075.4|10065.4|9
1621505230000|2021-05-20 10:07:10|10076.9|10066.9|10076.6|10066.6|10076.9|10066.9|10076.4|10066.4|3
1621505240000|2021-05-20 10:07:20|10077|10067|10076.9|10066.9|10077|10067|10076.8|10066.8|3
1621505250000|2021-05-20 10:07:30|10077|10067|10076.8|10066.8|10077|10067|10076.8|10066.8|3
1621505260000|2021-05-20 10:07:40|10076.4|10066.4|10076.8|10066.8|10077|10067|10076.4|10066.4|7
1621505270000|2021-05-20 10:07:50|10076.6|10066.6|10076.5|10066.5|10076.9|10066.9|10076.3|10066.3|5
1621505280000|2021-05-20 10:08:00|10076.3|10066.3|10076.1|10066.1|10076.8|10066.8|10076.1|10066.1|6
1621505290000|2021-05-20 10:08:10|10076|10066|10073.8|10063.8|10076|10066|10073.8|10063.8|4
1621505300000|2021-05-20 10:08:20|10073.5|10063.5|10075.4|10065.4|10075.4|10065.4|10073.1|10063.1|10
1621505310000|2021-05-20 10:08:30|10075.1|10065.1|10074.4|10064.4|10075.1|10065.1|10074.4|10064.4|6
1621505320000|2021-05-20 10:08:40|10074.1|10064.1|10072.3|10062.3|10074.1|10064.1|10072.3|10062.3|9
1621505330000|2021-05-20 10:08:50|10072.1|10062.1|10071.4|10061.4|10072.5|10062.5|10071.4|10061.4|6
1621505340000|2021-05-20 10:09:00|10071.1|10061.1|10075.5|10065.5|10075.5|10065.5|10071.1|10061.1|12
1621505350000|2021-05-20 10:09:10|10075.3|10065.3|10073.5|10063.5|10075.3|10065.3|10073.5|10063.5|5
1621505360000|2021-05-20 10:09:20|10073.8|10063.8|10073.3|10063.3|10074.9|10064.9|10073.3|10063.3|6
1621505370000|2021-05-20 10:09:30|10072.9|10062.9|10073.3|10063.3|10073.5|10063.5|10071.8|10061.8|12
1621505380000|2021-05-20 10:09:40|10073.5|10063.5|10073|10063|10074.4|10064.4|10072.6|10062.6|10
1621505390000|2021-05-20 10:09:50|10073.1|10063.1|10072.4|10062.4|10073.5|10063.5|10072.4|10062.4|5
1621505400000|2021-05-20 10:10:00|10072.1|10062.1|10072.1|10062.1|10072.4|10062.4|10071.9|10061.9|5
1621505410000|2021-05-20 10:10:10|10071.5|10061.5|10070.9|10060.9|10071.5|10061.5|10070.9|10060.9|3
1621505420000|2021-05-20 10:10:20|10071.5|10061.5|10071.9|10061.9|10071.9|10061.9|10071.5|10061.5|2
1621505430000|2021-05-20 10:10:30|10071.6|10061.6|10071.4|10061.4|10071.6|10061.6|10071.4|10061.4|2
1621505440000|2021-05-20 10:10:40|10071.6|10061.6|10071.4|10061.4|10071.9|10061.9|10071.4|10061.4|3
1621505450000|2021-05-20 10:10:50|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|10071.4|10061.4|4
1621505460000|2021-05-20 10:11:00|10071.4|10061.4|10071|10061|10071.4|10061.4|10071|10061|7
1621505470000|2021-05-20 10:11:10|10070.3|10060.3|10067.9|10057.9|10070.3|10060.3|10066.8|10056.8|8
1621505480000|2021-05-20 10:11:20|10068|10058|10067.9|10057.9|10069.4|10059.4|10067.9|10057.9|5
1621505490000|2021-05-20 10:11:30|10067.6|10057.6|10067.1|10057.1|10067.8|10057.8|10066.3|10056.3|9
1621505500000|2021-05-20 10:11:40|10067.3|10057.3|10065.4|10055.4|10067.4|10057.4|10065.4|10055.4|5
1621505510000|2021-05-20 10:11:50|10065.5|10055.5|10066.1|10056.1|10066.1|10056.1|10065.5|10055.5|5
1621505520000|2021-05-20 10:12:00|10065.9|10055.9|10065.1|10055.1|10066|10056|10065.1|10055.1|10
1621505530000|2021-05-20 10:12:10|10064.9|10054.9|10063.3|10053.3|10064.9|10054.9|10063.3|10053.3|9
1621505540000|2021-05-20 10:12:20|10063.4|10053.4|10063.9|10053.9|10064|10054|10063.4|10053.4|3
1621505550000|2021-05-20 10:12:30|10064|10054|10064.6|10054.6|10065.3|10055.3|10064|10054|10
1621505560000|2021-05-20 10:12:40|10064.4|10054.4|10065.1|10055.1|10065.1|10055.1|10064.1|10054.1|7
1621505570000|2021-05-20 10:12:50|10065|10055|10064.3|10054.3|10065|10055|10064.3|10054.3|3
1621505580000|2021-05-20 10:13:00|10064.4|10054.4|10065.6|10055.6|10065.6|10055.6|10064.4|10054.4|2
1621505590000|2021-05-20 10:13:10|10065.5|10055.5|10063.3|10053.3|10065.5|10055.5|10063.3|10053.3|7
1621505600000|2021-05-20 10:13:20|10063|10053|10060.8|10050.8|10063|10053|10060.8|10050.8|9
1621505610000|2021-05-20 10:13:30|10060.9|10050.9|10060.9|10050.9|10061.3|10051.3|10060.6|10050.6|12
1621505620000|2021-05-20 10:13:40|10061|10051|10061.3|10051.3|10061.4|10051.4|10060.9|10050.9|5
1621505630000|2021-05-20 10:13:50|10061.5|10051.5|10061.8|10051.8|10061.9|10051.9|10061.5|10051.5|5
1621505640000|2021-05-20 10:14:00|10062|10052|10061.8|10051.8|10062|10052|10061.4|10051.4|6
1621505650000|2021-05-20 10:14:10|10061.6|10051.6|10060.9|10050.9|10061.6|10051.6|10060.9|10050.9|3
1621505660000|2021-05-20 10:14:20|10059.8|10049.8|10058.8|10048.8|10059.8|10049.8|10058.6|10048.6|4
1621505670000|2021-05-20 10:14:30|10058.5|10048.5|10059.1|10049.1|10059.3|10049.3|10058.5|10048.5|6
1621505680000|2021-05-20 10:14:40|10059|10049|10059|10049|10059.1|10049.1|10059|10049|5
1621505690000|2021-05-20 10:14:50|10058.9|10048.9|10058.6|10048.6|10058.9|10048.9|10058.6|10048.6|2
1621505700000|2021-05-20 10:15:00|10058.5|10048.5|10058.5|10048.5|10058.5|10048.5|10058.5|10048.5|1
1621505720000|2021-05-20 10:15:20|10058.6|10048.6|10058.3|10048.3|10058.6|10048.6|10058.3|10048.3|3
1621505730000|2021-05-20 10:15:30|10056.9|10046.9|10056.6|10046.6|10056.9|10046.9|10056.6|10046.6|2
1621505740000|2021-05-20 10:15:40|10056.5|10046.5|10057.4|10047.4|10057.4|10047.4|10056.4|10046.4|4
1621505750000|2021-05-20 10:15:50|10057.8|10047.8|10058.4|10048.4|10059|10049|10057.8|10047.8|5
1621505760000|2021-05-20 10:16:00|10058.8|10048.8|10058.1|10048.1|10058.8|10048.8|10058.1|10048.1|4
1621505770000|2021-05-20 10:16:10|10058.4|10048.4|10058.4|10048.4|10058.6|10048.6|10058.1|10048.1|5
1621505780000|2021-05-20 10:16:20|10060.8|10050.8|10064|10054|10064.5|10054.5|10060.8|10050.8|10
1621505790000|2021-05-20 10:16:30|10064.3|10054.3|10064.8|10054.8|10064.9|10054.9|10064.3|10054.3|3
1621505800000|2021-05-20 10:16:40|10065.1|10055.1|10065.8|10055.8|10065.8|10055.8|10065.1|10055.1|3
1621505810000|2021-05-20 10:16:50|10065.9|10055.9|10064.9|10054.9|10066.4|10056.4|10064.9|10054.9|10
1621505820000|2021-05-20 10:17:00|10064.5|10054.5|10064.6|10054.6|10064.6|10054.6|10064.5|10054.5|2
1621505830000|2021-05-20 10:17:10|10064.4|10054.4|10064.4|10054.4|10064.4|10054.4|10064.4|10054.4|1
1621505840000|2021-05-20 10:17:20|10064.3|10054.3|10063.8|10053.8|10064.3|10054.3|10063.8|10053.8|3
1621505850000|2021-05-20 10:17:30|10063.5|10053.5|10063.5|10053.5|10063.5|10053.5|10063.5|10053.5|1
1621505860000|2021-05-20 10:17:40|10063.3|10053.3|10063.4|10053.4|10063.6|10053.6|10063.3|10053.3|5
1621505870000|2021-05-20 10:17:50|10063.5|10053.5|10064|10054|10065.4|10055.4|10063.5|10053.5|5
1621505880000|2021-05-20 10:18:00|10063.6|10053.6|10064.3|10054.3|10064.9|10054.9|10063.4|10053.4|8
1621505890000|2021-05-20 10:18:10|10064|10054|10062.4|10052.4|10064|10054|10062.4|10052.4|3
1621505900000|2021-05-20 10:18:20|10062|10052|10061.9|10051.9|10062|10052|10061|10051|6
1621505910000|2021-05-20 10:18:30|10061.6|10051.6|10061.9|10051.9|10061.9|10051.9|10061|10051|7
1621505920000|2021-05-20 10:18:40|10061.8|10051.8|10060.3|10050.3|10061.8|10051.8|10060.3|10050.3|5
1621505930000|2021-05-20 10:18:50|10060.5|10050.5|10061.6|10051.6|10061.8|10051.8|10060.5|10050.5|6
1621505950000|2021-05-20 10:19:10|10061.9|10051.9|10062.4|10052.4|10062.4|10052.4|10061.4|10051.4|4
1621505960000|2021-05-20 10:19:20|10062.6|10052.6|10063.3|10053.3|10063.4|10053.4|10062.6|10052.6|3
1621505980000|2021-05-20 10:19:40|10063.5|10053.5|10061.3|10051.3|10063.5|10053.5|10061.3|10051.3|6
1621505990000|2021-05-20 10:19:50|10061|10051|10060.5|10050.5|10061|10051|10059.6|10049.6|5
1621506000000|2021-05-20 10:20:00|10059.9|10049.9|10059.1|10049.1|10060|10050|10058.3|10048.3|15
1621506010000|2021-05-20 10:20:10|10058.8|10048.8|10056.9|10046.9|10058.9|10048.9|10056.5|10046.5|10
1621506030000|2021-05-20 10:20:30|10056.6|10046.6|10056.8|10046.8|10057|10047|10056.6|10046.6|3
1621506040000|2021-05-20 10:20:40|10056.6|10046.6|10058.6|10048.6|10058.6|10048.6|10056.6|10046.6|4
1621506050000|2021-05-20 10:20:50|10058.3|10048.3|10059.1|10049.1|10059.6|10049.6|10058.3|10048.3|8
1621506060000|2021-05-20 10:21:00|10058.9|10048.9|10058|10048|10058.9|10048.9|10058|10048|5
1621506070000|2021-05-20 10:21:10|10057.8|10047.8|10057|10047|10057.8|10047.8|10057|10047|4
1621506080000|2021-05-20 10:21:20|10056.8|10046.8|10056.3|10046.3|10056.8|10046.8|10056.3|10046.3|3
1621506130000|2021-05-20 10:22:10|10056|10046|10058.1|10048.1|10058.1|10048.1|10056|10046|9
1621506140000|2021-05-20 10:22:20|10057.9|10047.9|10059.3|10049.3|10059.3|10049.3|10057.4|10047.4|6
1621506150000|2021-05-20 10:22:30|10059.6|10049.6|10060.3|10050.3|10060.3|10050.3|10059.6|10049.6|6
1621506160000|2021-05-20 10:22:40|10061.1|10051.1|10059.3|10049.3|10061.3|10051.3|10059.3|10049.3|6
1621506180000|2021-05-20 10:23:00|10059.4|10049.4|10059.5|10049.5|10060.3|10050.3|10059.1|10049.1|8
1621506190000|2021-05-20 10:23:10|10059.6|10049.6|10060.5|10050.5|10060.5|10050.5|10059.6|10049.6|2
1621506200000|2021-05-20 10:23:20|10061.1|10051.1|10060.1|10050.1|10061.1|10051.1|10060.1|10050.1|5
1621506210000|2021-05-20 10:23:30|10058.9|10048.9|10059.8|10049.8|10059.8|10049.8|10058.9|10048.9|2
1621506220000|2021-05-20 10:23:40|10059.4|10049.4|10059.4|10049.4|10059.4|10049.4|10059.4|10049.4|1
1621506240000|2021-05-20 10:24:00|10059.5|10049.5|10060.6|10050.6|10060.6|10050.6|10059.5|10049.5|2
1621506250000|2021-05-20 10:24:10|10061.1|10051.1|10061.3|10051.3|10061.3|10051.3|10060.6|10050.6|7
1621506260000|2021-05-20 10:24:20|10061.6|10051.6|10061.9|10051.9|10062.1|10052.1|10061.6|10051.6|3
1621506270000|2021-05-20 10:24:30|10062.3|10052.3|10062.6|10052.6|10063.5|10053.5|10062.3|10052.3|5
1621506280000|2021-05-20 10:24:40|10062.1|10052.1|10060.5|10050.5|10062.4|10052.4|10060.5|10050.5|9
1621506290000|2021-05-20 10:24:50|10060.1|10050.1|10062.4|10052.4|10062.4|10052.4|10060|10050|7
1621506300000|2021-05-20 10:25:00|10062.8|10052.8|10060.9|10050.9|10062.9|10052.9|10060.9|10050.9|8
1621506310000|2021-05-20 10:25:10|10061|10051|10061.8|10051.8|10062.5|10052.5|10060.9|10050.9|14
1621506320000|2021-05-20 10:25:20|10061.6|10051.6|10062.3|10052.3|10062.3|10052.3|10061.6|10051.6|4
1621506330000|2021-05-20 10:25:30|10062.4|10052.4|10061.5|10051.5|10062.9|10052.9|10061.5|10051.5|5
1621506340000|2021-05-20 10:25:40|10061.8|10051.8|10062.8|10052.8|10062.8|10052.8|10061.8|10051.8|4
1621506350000|2021-05-20 10:25:50|10062.5|10052.5|10062.3|10052.3|10062.5|10052.5|10062.3|10052.3|3
1621506390000|2021-05-20 10:26:30|10062.1|10052.1|10062.3|10052.3|10062.3|10052.3|10062.1|10052.1|2
1621506440000|2021-05-20 10:27:20|10062|10052|10062.3|10052.3|10062.3|10052.3|10062|10052|4
1621506450000|2021-05-20 10:27:30|10062.5|10052.5|10062.6|10052.6|10062.6|10052.6|10062|10052|6
1621506460000|2021-05-20 10:27:40|10062.5|10052.5|10065.1|10055.1|10065.1|10055.1|10062.5|10052.5|3
1621506470000|2021-05-20 10:27:50|10065.3|10055.3|10064.9|10054.9|10065.9|10055.9|10064.9|10054.9|7
1621506480000|2021-05-20 10:28:00|10065.1|10055.1|10064.9|10054.9|10065.1|10055.1|10064.9|10054.9|4
1621506490000|2021-05-20 10:28:10|10065|10055|10066.4|10056.4|10066.4|10056.4|10065|10055|4
1621506500000|2021-05-20 10:28:20|10066|10056|10065.8|10055.8|10066|10056|10065.8|10055.8|3
1621506510000|2021-05-20 10:28:30|10065.6|10055.6|10066|10056|10066|10056|10065.4|10055.4|3
1621506530000|2021-05-20 10:28:50|10065.4|10055.4|10065.8|10055.8|10065.8|10055.8|10065.4|10055.4|2
1621506540000|2021-05-20 10:29:00|10065.9|10055.9|10067.4|10057.4|10067.4|10057.4|10065.9|10055.9|5
1621506560000|2021-05-20 10:29:20|10067|10057|10066.3|10056.3|10067|10057|10066.3|10056.3|3
1621506570000|2021-05-20 10:29:30|10066.1|10056.1|10064.8|10054.8|10066.1|10056.1|10064.8|10054.8|7
1621506580000|2021-05-20 10:29:40|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|1
1621506590000|2021-05-20 10:29:50|10064.8|10054.8|10065.8|10055.8|10065.8|10055.8|10064.8|10054.8|3
1621506600000|2021-05-20 10:30:00|10066|10056|10066.1|10056.1|10067.3|10057.3|10066|10056|3
1621506610000|2021-05-20 10:30:10|10066.4|10056.4|10066.3|10056.3|10066.4|10056.4|10066.1|10056.1|4
1621506620000|2021-05-20 10:30:20|10066.1|10056.1|10065.6|10055.6|10066.1|10056.1|10065.6|10055.6|3
1621506630000|2021-05-20 10:30:30|10065.8|10055.8|10066.3|10056.3|10066.3|10056.3|10065.8|10055.8|2
1621506640000|2021-05-20 10:30:40|10066|10056|10065.9|10055.9|10066|10056|10065.9|10055.9|2
1621506650000|2021-05-20 10:30:50|10065.4|10055.4|10066.3|10056.3|10066.3|10056.3|10065.4|10055.4|8
1621506660000|2021-05-20 10:31:00|10066.1|10056.1|10065.9|10055.9|10066.1|10056.1|10065.5|10055.5|4
1621506680000|2021-05-20 10:31:20|10065.8|10055.8|10065.8|10055.8|10065.8|10055.8|10065.8|10055.8|1
1621506700000|2021-05-20 10:31:40|10065.9|10055.9|10066.5|10056.5|10066.5|10056.5|10065.8|10055.8|4
1621506710000|2021-05-20 10:31:50|10066.6|10056.6|10067.9|10057.9|10068|10058|10066.6|10056.6|5
1621506720000|2021-05-20 10:32:00|10067.8|10057.8|10066.8|10056.8|10067.8|10057.8|10066.8|10056.8|3
1621506730000|2021-05-20 10:32:10|10067|10057|10068.1|10058.1|10068.1|10058.1|10067|10057|4
1621506740000|2021-05-20 10:32:20|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|1
1621506750000|2021-05-20 10:32:30|10068.6|10058.6|10069.3|10059.3|10069.9|10059.9|10068.6|10058.6|5
1621506760000|2021-05-20 10:32:40|10069.4|10059.4|10069.4|10059.4|10069.4|10059.4|10069.1|10059.1|3
1621506770000|2021-05-20 10:32:50|10069.1|10059.1|10068.9|10058.9|10069.1|10059.1|10068.3|10058.3|6
1621506780000|2021-05-20 10:33:00|10068.4|10058.4|10068.4|10058.4|10068.6|10058.6|10068.4|10058.4|7
1621506790000|2021-05-20 10:33:10|10067.8|10057.8|10066.4|10056.4|10068.4|10058.4|10066.4|10056.4|8
1621506800000|2021-05-20 10:33:20|10066.3|10056.3|10066|10056|10066.3|10056.3|10065.4|10055.4|5
1621506810000|2021-05-20 10:33:30|10066.3|10056.3|10067.4|10057.4|10067.4|10057.4|10066.3|10056.3|2
1621506820000|2021-05-20 10:33:40|10067.6|10057.6|10067.1|10057.1|10068.3|10058.3|10067.1|10057.1|8
1621506830000|2021-05-20 10:33:50|10066.3|10056.3|10065.8|10055.8|10066.5|10056.5|10065.8|10055.8|7
1621506840000|2021-05-20 10:34:00|10066|10056|10066.5|10056.5|10066.5|10056.5|10065.8|10055.8|4
1621506850000|2021-05-20 10:34:10|10066.6|10056.6|10067.6|10057.6|10067.8|10057.8|10066.6|10056.6|6
1621506860000|2021-05-20 10:34:20|10067.9|10057.9|10068.3|10058.3|10068.8|10058.8|10067.9|10057.9|7
1621506870000|2021-05-20 10:34:30|10067.9|10057.9|10067.3|10057.3|10067.9|10057.9|10067.3|10057.3|3
1621506880000|2021-05-20 10:34:40|10067.5|10057.5|10068.1|10058.1|10068.1|10058.1|10067.1|10057.1|8
1621506890000|2021-05-20 10:34:50|10067.9|10057.9|10067.5|10057.5|10067.9|10057.9|10067.4|10057.4|3
1621506900000|2021-05-20 10:35:00|10067.8|10057.8|10067.4|10057.4|10067.8|10057.8|10067.4|10057.4|3
1621506910000|2021-05-20 10:35:10|10067.1|10057.1|10067.5|10057.5|10067.5|10057.5|10067.1|10057.1|2
1621506920000|2021-05-20 10:35:20|10067.1|10057.1|10066.3|10056.3|10067.1|10057.1|10066|10056|3
1621506930000|2021-05-20 10:35:30|10066.1|10056.1|10069|10059|10069|10059|10066.1|10056.1|6
1621506940000|2021-05-20 10:35:40|10068.9|10058.9|10068.6|10058.6|10069.8|10059.8|10068.6|10058.6|8
1621506960000|2021-05-20 10:36:00|10068.4|10058.4|10068.5|10058.5|10068.5|10058.5|10068.3|10058.3|3
1621506970000|2021-05-20 10:36:10|10068.6|10058.6|10067.9|10057.9|10068.6|10058.6|10067.9|10057.9|5
1621506980000|2021-05-20 10:36:20|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|1
1621506990000|2021-05-20 10:36:30|10067.4|10057.4|10067.4|10057.4|10067.6|10057.6|10067.3|10057.3|4
1621507000000|2021-05-20 10:36:40|10067.1|10057.1|10064.9|10054.9|10067.1|10057.1|10064.9|10054.9|4
1621507010000|2021-05-20 10:36:50|10065.6|10055.6|10066|10056|10066|10056|10065.4|10055.4|3
1621507020000|2021-05-20 10:37:00|10065.9|10055.9|10064.9|10054.9|10065.9|10055.9|10064.9|10054.9|3
1621507030000|2021-05-20 10:37:10|10065.1|10055.1|10065.6|10055.6|10065.6|10055.6|10064.6|10054.6|6
1621507040000|2021-05-20 10:37:20|10065.9|10055.9|10066.9|10056.9|10067|10057|10065.9|10055.9|5
1621507060000|2021-05-20 10:37:40|10067.1|10057.1|10067.6|10057.6|10067.9|10057.9|10067.1|10057.1|3
1621507070000|2021-05-20 10:37:50|10068|10058|10067.9|10057.9|10068|10058|10066.6|10056.6|7
1621507080000|2021-05-20 10:38:00|10069.1|10059.1|10068.9|10058.9|10069.4|10059.4|10068.9|10058.9|3
1621507110000|2021-05-20 10:38:30|10069.1|10059.1|10070|10060|10070|10060|10069.1|10059.1|2
1621507120000|2021-05-20 10:38:40|10069.9|10059.9|10069.9|10059.9|10070.1|10060.1|10069.9|10059.9|4
1621507130000|2021-05-20 10:38:50|10069.8|10059.8|10068.9|10058.9|10069.8|10059.8|10068.9|10058.9|2
1621507140000|2021-05-20 10:39:00|10069.1|10059.1|10069.1|10059.1|10069.9|10059.9|10069.1|10059.1|4
1621507160000|2021-05-20 10:39:20|10069.5|10059.5|10071|10061|10071|10061|10069.5|10059.5|2
1621507170000|2021-05-20 10:39:30|10070.9|10060.9|10071|10061|10071|10061|10070.9|10060.9|2
1621507180000|2021-05-20 10:39:40|10071.1|10061.1|10073.6|10063.6|10073.6|10063.6|10071.1|10061.1|6
1621507190000|2021-05-20 10:39:50|10074.3|10064.3|10075|10065|10075|10065|10074.3|10064.3|5
1621507200000|2021-05-20 10:40:00|10075.3|10065.3|10075.6|10065.6|10076.8|10066.8|10075.3|10065.3|9
1621507210000|2021-05-20 10:40:10|10075.3|10065.3|10077|10067|10077.3|10067.3|10074.3|10064.3|11
1621507220000|2021-05-20 10:40:20|10076.6|10066.6|10076.9|10066.9|10077.4|10067.4|10076.3|10066.3|7
1621507230000|2021-05-20 10:40:30|10076.6|10066.6|10076|10066|10076.6|10066.6|10076|10066|2
1621507240000|2021-05-20 10:40:40|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|1
1621507250000|2021-05-20 10:40:50|10077.9|10067.9|10078.4|10068.4|10078.4|10068.4|10077.9|10067.9|3
1621507260000|2021-05-20 10:41:00|10078|10068|10078.3|10068.3|10078.3|10068.3|10077.8|10067.8|9
1621507270000|2021-05-20 10:41:10|10078|10068|10077|10067|10078|10068|10076.4|10066.4|9
1621507280000|2021-05-20 10:41:20|10076.8|10066.8|10076.3|10066.3|10076.8|10066.8|10076.1|10066.1|3
1621507290000|2021-05-20 10:41:30|10076|10066|10075.6|10065.6|10076.4|10066.4|10075.4|10065.4|6
1621507300000|2021-05-20 10:41:40|10075.9|10065.9|10075.6|10065.6|10075.9|10065.9|10075|10065|8
1621507310000|2021-05-20 10:41:50|10075.4|10065.4|10075.4|10065.4|10075.4|10065.4|10075|10065|3
1621507320000|2021-05-20 10:42:00|10075|10065|10072.9|10062.9|10075|10065|10072.9|10062.9|4
1621507330000|2021-05-20 10:42:10|10072.4|10062.4|10073|10063|10073.8|10063.8|10072.4|10062.4|6
1621507340000|2021-05-20 10:42:20|10073.3|10063.3|10075.5|10065.5|10075.5|10065.5|10073.3|10063.3|5
1621507350000|2021-05-20 10:42:30|10075.9|10065.9|10078.9|10068.9|10079.1|10069.1|10075.9|10065.9|7
1621507360000|2021-05-20 10:42:40|10078.6|10068.6|10079.1|10069.1|10079.1|10069.1|10078.6|10068.6|3
1621507370000|2021-05-20 10:42:50|10078.9|10068.9|10076.8|10066.8|10078.9|10068.9|10076|10066|7
1621507380000|2021-05-20 10:43:00|10076.9|10066.9|10076.9|10066.9|10078|10068|10075.9|10065.9|10
1621507390000|2021-05-20 10:43:10|10077|10067|10077.5|10067.5|10078.3|10068.3|10077|10067|6
1621507400000|2021-05-20 10:43:20|10077.8|10067.8|10077.4|10067.4|10078|10068|10077.4|10067.4|6
1621507410000|2021-05-20 10:43:30|10077.5|10067.5|10078.8|10068.8|10078.9|10068.9|10077.5|10067.5|7
1621507420000|2021-05-20 10:43:40|10078.9|10068.9|10079|10069|10079.1|10069.1|10078.8|10068.8|5
1621507430000|2021-05-20 10:43:50|10079.3|10069.3|10079.3|10069.3|10079.3|10069.3|10079.3|10069.3|1
1621507440000|2021-05-20 10:44:00|10079.1|10069.1|10077.5|10067.5|10079.1|10069.1|10077.3|10067.3|5
1621507450000|2021-05-20 10:44:10|10076.9|10066.9|10076|10066|10077.1|10067.1|10075.8|10065.8|10
1621507460000|2021-05-20 10:44:20|10075.8|10065.8|10074.5|10064.5|10075.8|10065.8|10074.5|10064.5|8
1621507470000|2021-05-20 10:44:30|10074.1|10064.1|10073.5|10063.5|10074.1|10064.1|10073.1|10063.1|8
1621507480000|2021-05-20 10:44:40|10073.4|10063.4|10074.5|10064.5|10074.8|10064.8|10073.4|10063.4|9
1621507490000|2021-05-20 10:44:50|10074.1|10064.1|10074.3|10064.3|10074.3|10064.3|10073.9|10063.9|4
1621507500000|2021-05-20 10:45:00|10074.4|10064.4|10072.9|10062.9|10074.4|10064.4|10072.4|10062.4|7
1621507510000|2021-05-20 10:45:10|10073.1|10063.1|10073|10063|10073.1|10063.1|10073|10063|2
1621507520000|2021-05-20 10:45:20|10072.8|10062.8|10072.5|10062.5|10072.8|10062.8|10072.5|10062.5|2
1621507530000|2021-05-20 10:45:30|10072.8|10062.8|10070.9|10060.9|10072.8|10062.8|10070.9|10060.9|3
1621507540000|2021-05-20 10:45:40|10071|10061|10073|10063|10073|10063|10071|10061|9
1621507550000|2021-05-20 10:45:50|10073.1|10063.1|10073|10063|10073.1|10063.1|10072.9|10062.9|5
1621507560000|2021-05-20 10:46:00|10073.3|10063.3|10072.9|10062.9|10074.5|10064.5|10072.9|10062.9|8
1621507570000|2021-05-20 10:46:10|10072.5|10062.5|10071.9|10061.9|10072.8|10062.8|10071.9|10061.9|5
1621507580000|2021-05-20 10:46:20|10072|10062|10071.9|10061.9|10072.3|10062.3|10071.9|10061.9|6
1621507590000|2021-05-20 10:46:30|10072|10062|10072.4|10062.4|10072.8|10062.8|10072|10062|5
1621507600000|2021-05-20 10:46:40|10072.8|10062.8|10072.9|10062.9|10073.8|10063.8|10072.8|10062.8|6
1621507610000|2021-05-20 10:46:50|10072.8|10062.8|10072.9|10062.9|10073.8|10063.8|10072.4|10062.4|8
1621507620000|2021-05-20 10:47:00|10072.8|10062.8|10073.1|10063.1|10073.1|10063.1|10072.4|10062.4|4
1621507630000|2021-05-20 10:47:10|10073|10063|10073.5|10063.5|10073.5|10063.5|10072.9|10062.9|3
1621507640000|2021-05-20 10:47:20|10073.9|10063.9|10074.9|10064.9|10074.9|10064.9|10073.9|10063.9|4
1621507650000|2021-05-20 10:47:30|10074.6|10064.6|10075.4|10065.4|10075.4|10065.4|10073.9|10063.9|9
1621507660000|2021-05-20 10:47:40|10076|10066|10075.8|10065.8|10076.9|10066.9|10075.4|10065.4|7
1621507670000|2021-05-20 10:47:50|10075.3|10065.3|10074.8|10064.8|10075.3|10065.3|10074.5|10064.5|5
1621507700000|2021-05-20 10:48:20|10074.3|10064.3|10072.9|10062.9|10074.3|10064.3|10072.9|10062.9|8
1621507710000|2021-05-20 10:48:30|10072.8|10062.8|10072.6|10062.6|10073|10063|10072.6|10062.6|5
1621507720000|2021-05-20 10:48:40|10072.3|10062.3|10071.4|10061.4|10072.3|10062.3|10071.4|10061.4|6
1621507730000|2021-05-20 10:48:50|10071.6|10061.6|10070.9|10060.9|10071.6|10061.6|10070.9|10060.9|3
1621507740000|2021-05-20 10:49:00|10070.4|10060.4|10070.8|10060.8|10070.8|10060.8|10070.4|10060.4|2
1621507750000|2021-05-20 10:49:10|10071|10061|10071.6|10061.6|10071.6|10061.6|10071|10061|4
1621507760000|2021-05-20 10:49:20|10071.8|10061.8|10074.5|10064.5|10074.5|10064.5|10071.8|10061.8|7
1621507770000|2021-05-20 10:49:30|10074.9|10064.9|10073.8|10063.8|10075|10065|10073.8|10063.8|11
1621507780000|2021-05-20 10:49:40|10074.1|10064.1|10075|10065|10075|10065|10073.9|10063.9|9
1621507790000|2021-05-20 10:49:50|10074.9|10064.9|10073.5|10063.5|10074.9|10064.9|10073.5|10063.5|5
1621507800000|2021-05-20 10:50:00|10073.6|10063.6|10073.8|10063.8|10074.1|10064.1|10073|10063|8
1621507810000|2021-05-20 10:50:10|10074|10064|10073.8|10063.8|10074|10064|10073.4|10063.4|10
1621507840000|2021-05-20 10:50:40|10073.6|10063.6|10071.6|10061.6|10073.6|10063.6|10070.9|10060.9|14
1621507850000|2021-05-20 10:50:50|10071.8|10061.8|10072.6|10062.6|10073.1|10063.1|10071.8|10061.8|8
1621507860000|2021-05-20 10:51:00|10072.8|10062.8|10073.6|10063.6|10073.6|10063.6|10072.4|10062.4|9
1621507870000|2021-05-20 10:51:10|10073.8|10063.8|10075.3|10065.3|10075.4|10065.4|10073.8|10063.8|7
1621507880000|2021-05-20 10:51:20|10075.5|10065.5|10076.9|10066.9|10077.4|10067.4|10075.5|10065.5|7
1621507890000|2021-05-20 10:51:30|10077.6|10067.6|10076.9|10066.9|10077.6|10067.6|10076.5|10066.5|7
1621507900000|2021-05-20 10:51:40|10077.4|10067.4|10078.8|10068.8|10079|10069|10077.4|10067.4|15
1621507910000|2021-05-20 10:51:50|10079.3|10069.3|10080.9|10070.9|10081.4|10071.4|10079.1|10069.1|9
1621507920000|2021-05-20 10:52:00|10080.6|10070.6|10079.4|10069.4|10080.6|10070.6|10079|10069|5
1621507930000|2021-05-20 10:52:10|10079.1|10069.1|10077.3|10067.3|10079.6|10069.6|10077.3|10067.3|9
1621507940000|2021-05-20 10:52:20|10077.1|10067.1|10075.6|10065.6|10077.1|10067.1|10075.6|10065.6|11
1621507950000|2021-05-20 10:52:30|10075.8|10065.8|10075.8|10065.8|10075.8|10065.8|10075.8|10065.8|1
1621507960000|2021-05-20 10:52:40|10075.6|10065.6|10076.6|10066.6|10077.5|10067.5|10074.9|10064.9|7
1621507970000|2021-05-20 10:52:50|10076.9|10066.9|10077.6|10067.6|10079|10069|10076.9|10066.9|12
1621507980000|2021-05-20 10:53:00|10077.3|10067.3|10074.8|10064.8|10077.3|10067.3|10074.4|10064.4|15
1621507990000|2021-05-20 10:53:10|10074.1|10064.1|10072.5|10062.5|10074.1|10064.1|10072|10062|8
1621508000000|2021-05-20 10:53:20|10072.4|10062.4|10072.6|10062.6|10073.1|10063.1|10070.9|10060.9|11
1621508010000|2021-05-20 10:53:30|10072.1|10062.1|10071|10061|10072.4|10062.4|10071|10061|4
1621508020000|2021-05-20 10:53:40|10071.3|10061.3|10072.1|10062.1|10072.1|10062.1|10071.3|10061.3|5
1621508030000|2021-05-20 10:53:50|10072.6|10062.6|10074.1|10064.1|10074.3|10064.3|10072.6|10062.6|6
1621508040000|2021-05-20 10:54:00|10073.9|10063.9|10074|10064|10074.3|10064.3|10073.9|10063.9|6
1621508050000|2021-05-20 10:54:10|10074.1|10064.1|10076|10066|10076.4|10066.4|10074.1|10064.1|10
1621508060000|2021-05-20 10:54:20|10075.8|10065.8|10075.1|10065.1|10075.8|10065.8|10074.8|10064.8|5
1621508070000|2021-05-20 10:54:30|10075.3|10065.3|10075.8|10065.8|10076.1|10066.1|10074.9|10064.9|9
1621508080000|2021-05-20 10:54:40|10075.9|10065.9|10077.6|10067.6|10077.9|10067.9|10075.9|10065.9|9
1621508090000|2021-05-20 10:54:50|10078|10068|10078.1|10068.1|10079|10069|10078|10068|7
1621508100000|2021-05-20 10:55:00|10077.9|10067.9|10077.6|10067.6|10077.9|10067.9|10077.5|10067.5|4
1621508110000|2021-05-20 10:55:10|10077.5|10067.5|10077.5|10067.5|10077.5|10067.5|10076.6|10066.6|6
1621508120000|2021-05-20 10:55:20|10077.9|10067.9|10077.8|10067.8|10078|10068|10077.8|10067.8|4
1621508130000|2021-05-20 10:55:30|10076.5|10066.5|10077.6|10067.6|10077.9|10067.9|10076.5|10066.5|6
1621508140000|2021-05-20 10:55:40|10077.5|10067.5|10077.5|10067.5|10077.6|10067.6|10077.5|10067.5|3
1621508150000|2021-05-20 10:55:50|10076.8|10066.8|10077.6|10067.6|10077.6|10067.6|10076.8|10066.8|3
1621508160000|2021-05-20 10:56:00|10077.4|10067.4|10077.6|10067.6|10077.9|10067.9|10077.4|10067.4|4
1621508170000|2021-05-20 10:56:10|10077.5|10067.5|10075.8|10065.8|10077.5|10067.5|10075.8|10065.8|6
1621508180000|2021-05-20 10:56:20|10075.3|10065.3|10075.3|10065.3|10075.3|10065.3|10075.3|10065.3|1
1621508190000|2021-05-20 10:56:30|10075.5|10065.5|10076.5|10066.5|10076.5|10066.5|10075.5|10065.5|3
1621508200000|2021-05-20 10:56:40|10076.6|10066.6|10076.3|10066.3|10076.6|10066.6|10075.8|10065.8|5
1621508210000|2021-05-20 10:56:50|10076|10066|10075.4|10065.4|10076.3|10066.3|10075.4|10065.4|8
1621508220000|2021-05-20 10:57:00|10075.6|10065.6|10075.4|10065.4|10075.6|10065.6|10075.1|10065.1|7
1621508230000|2021-05-20 10:57:10|10075.1|10065.1|10073.8|10063.8|10075.1|10065.1|10073.8|10063.8|2
1621508240000|2021-05-20 10:57:20|10074.3|10064.3|10074.4|10064.4|10074.9|10064.9|10073.8|10063.8|10
1621508250000|2021-05-20 10:57:30|10074.6|10064.6|10074.5|10064.5|10074.9|10064.9|10074.3|10064.3|7
1621508260000|2021-05-20 10:57:40|10074.9|10064.9|10074.3|10064.3|10075.4|10065.4|10074.3|10064.3|6
1621508270000|2021-05-20 10:57:50|10074.1|10064.1|10072.9|10062.9|10074.1|10064.1|10072.9|10062.9|2
1621508280000|2021-05-20 10:58:00|10073|10063|10073.5|10063.5|10073.8|10063.8|10073|10063|4
1621508290000|2021-05-20 10:58:10|10073.3|10063.3|10073.6|10063.6|10073.8|10063.8|10072.8|10062.8|8
1621508300000|2021-05-20 10:58:20|10073.9|10063.9|10073.3|10063.3|10073.9|10063.9|10073.3|10063.3|3
1621508310000|2021-05-20 10:58:30|10073|10063|10071.6|10061.6|10073|10063|10071.3|10061.3|3
1621508320000|2021-05-20 10:58:40|10071.8|10061.8|10072|10062|10072.5|10062.5|10071.3|10061.3|4
1621508330000|2021-05-20 10:58:50|10071.8|10061.8|10071.6|10061.6|10071.8|10061.8|10070.9|10060.9|6
1621508340000|2021-05-20 10:59:00|10071.5|10061.5|10070.8|10060.8|10071.6|10061.6|10070.8|10060.8|12
1621508350000|2021-05-20 10:59:10|10070.6|10060.6|10071.4|10061.4|10071.4|10061.4|10070.6|10060.6|3
1621508360000|2021-05-20 10:59:20|10071.1|10061.1|10070.9|10060.9|10071.1|10061.1|10070.9|10060.9|2
1621508370000|2021-05-20 10:59:30|10071.1|10061.1|10072.4|10062.4|10072.4|10062.4|10070.9|10060.9|13
1621508380000|2021-05-20 10:59:40|10072|10062|10071.3|10061.3|10072.5|10062.5|10071.3|10061.3|6
1621508390000|2021-05-20 10:59:50|10071.5|10061.5|10072.5|10062.5|10072.6|10062.6|10071.3|10061.3|10
1621508400000|2021-05-20 11:00:00|10072.3|10062.3|10071.3|10061.3|10072.3|10062.3|10070.6|10060.6|14
1621508410000|2021-05-20 11:00:10|10071.1|10061.1|10071.9|10061.9|10073.3|10063.3|10070.9|10060.9|14
1621508420000|2021-05-20 11:00:20|10072|10062|10073.6|10063.6|10073.6|10063.6|10072|10062|7
1621508430000|2021-05-20 11:00:30|10073.8|10063.8|10073.8|10063.8|10073.9|10063.9|10073.8|10063.8|3
1621508440000|2021-05-20 11:00:40|10073.9|10063.9|10075.6|10065.6|10075.6|10065.6|10073.8|10063.8|8
1621508450000|2021-05-20 11:00:50|10075.4|10065.4|10075.9|10065.9|10075.9|10065.9|10075.1|10065.1|6
1621508460000|2021-05-20 11:01:00|10075.5|10065.5|10079.3|10069.3|10079.3|10069.3|10075.5|10065.5|9
1621508470000|2021-05-20 11:01:10|10078.9|10068.9|10078.5|10068.5|10078.9|10068.9|10078.4|10068.4|4
1621508480000|2021-05-20 11:01:20|10078.3|10068.3|10077.4|10067.4|10078.8|10068.8|10077.4|10067.4|10
1621508490000|2021-05-20 11:01:30|10077.1|10067.1|10076.3|10066.3|10077.6|10067.6|10076.3|10066.3|4
1621508500000|2021-05-20 11:01:40|10076.5|10066.5|10076.4|10066.4|10076.5|10066.5|10076.1|10066.1|3
1621508510000|2021-05-20 11:01:50|10076.9|10066.9|10078.8|10068.8|10079|10069|10076.9|10066.9|6
1621508520000|2021-05-20 11:02:00|10079|10069|10077.6|10067.6|10079|10069|10077.6|10067.6|9
1621508530000|2021-05-20 11:02:10|10077.8|10067.8|10077.4|10067.4|10078.1|10068.1|10077.1|10067.1|9
1621508550000|2021-05-20 11:02:30|10077|10067|10078.1|10068.1|10078.6|10068.6|10077|10067|9
1621508560000|2021-05-20 11:02:40|10077.9|10067.9|10077.6|10067.6|10078.3|10068.3|10077.6|10067.6|7
1621508570000|2021-05-20 11:02:50|10077.9|10067.9|10076.6|10066.6|10078.4|10068.4|10076.6|10066.6|13
1621508580000|2021-05-20 11:03:00|10077|10067|10076.3|10066.3|10077|10067|10076.3|10066.3|6
1621508590000|2021-05-20 11:03:10|10076.1|10066.1|10074.8|10064.8|10076.1|10066.1|10074.8|10064.8|4
1621508600000|2021-05-20 11:03:20|10075|10065|10073.8|10063.8|10075.5|10065.5|10073.8|10063.8|6
1621508610000|2021-05-20 11:03:30|10073.6|10063.6|10071.3|10061.3|10073.6|10063.6|10071.3|10061.3|7
1621508620000|2021-05-20 11:03:40|10071.1|10061.1|10071.5|10061.5|10072.4|10062.4|10071.1|10061.1|4
1621508640000|2021-05-20 11:04:00|10071.4|10061.4|10071.9|10061.9|10072|10062|10071.4|10061.4|5
1621508650000|2021-05-20 11:04:10|10071.6|10061.6|10071.1|10061.1|10071.6|10061.6|10071.1|10061.1|2
1621508660000|2021-05-20 11:04:20|10072|10062|10071.6|10061.6|10072.8|10062.8|10071.4|10061.4|8
1621508670000|2021-05-20 11:04:30|10071.8|10061.8|10072.5|10062.5|10073.4|10063.4|10071.8|10061.8|10
1621508680000|2021-05-20 11:04:40|10072.8|10062.8|10073.1|10063.1|10073.1|10063.1|10072.4|10062.4|9
1621508690000|2021-05-20 11:04:50|10073.5|10063.5|10074|10064|10074.1|10064.1|10073.5|10063.5|5
1621508700000|2021-05-20 11:05:00|10073.9|10063.9|10071.1|10061.1|10073.9|10063.9|10071.1|10061.1|8
1621508710000|2021-05-20 11:05:10|10070.9|10060.9|10070.9|10060.9|10071.3|10061.3|10070.6|10060.6|10
1621508720000|2021-05-20 11:05:20|10071|10061|10070.9|10060.9|10071.3|10061.3|10070.9|10060.9|3
1621508730000|2021-05-20 11:05:30|10070.6|10060.6|10070.1|10060.1|10071.4|10061.4|10068.9|10058.9|8
1621508740000|2021-05-20 11:05:40|10070.3|10060.3|10071.8|10061.8|10072|10062|10070.3|10060.3|9
1621508750000|2021-05-20 11:05:50|10072|10062|10070.4|10060.4|10072.3|10062.3|10070.1|10060.1|10
1621508760000|2021-05-20 11:06:00|10070.8|10060.8|10071.6|10061.6|10071.6|10061.6|10070.8|10060.8|3
1621508770000|2021-05-20 11:06:10|10071.4|10061.4|10069.6|10059.6|10071.4|10061.4|10069.6|10059.6|6
1621508780000|2021-05-20 11:06:20|10070.4|10060.4|10072|10062|10072.1|10062.1|10070.4|10060.4|4
1621508790000|2021-05-20 11:06:30|10072.3|10062.3|10076.3|10066.3|10076.3|10066.3|10072.3|10062.3|7
1621508800000|2021-05-20 11:06:40|10076|10066|10074.3|10064.3|10076|10066|10074.1|10064.1|4
1621508810000|2021-05-20 11:06:50|10075.1|10065.1|10077.9|10067.9|10078.6|10068.6|10074.3|10064.3|14
1621508820000|2021-05-20 11:07:00|10078.1|10068.1|10077|10067|10078.9|10068.9|10077|10067|4
1621508830000|2021-05-20 11:07:10|10076.6|10066.6|10076.9|10066.9|10077.9|10067.9|10076.3|10066.3|10
1621508840000|2021-05-20 11:07:20|10076.5|10066.5|10075.1|10065.1|10076.5|10066.5|10075.1|10065.1|8
1621508850000|2021-05-20 11:07:30|10075.3|10065.3|10072.8|10062.8|10076|10066|10072.8|10062.8|9
1621508860000|2021-05-20 11:07:40|10072.4|10062.4|10072.8|10062.8|10073.1|10063.1|10072.4|10062.4|6
1621508870000|2021-05-20 11:07:50|10072.6|10062.6|10073.3|10063.3|10074|10064|10072.5|10062.5|11
1621508880000|2021-05-20 11:08:00|10073.1|10063.1|10073.5|10063.5|10073.5|10063.5|10072.9|10062.9|4
1621508890000|2021-05-20 11:08:10|10073.4|10063.4|10073.3|10063.3|10073.5|10063.5|10073|10063|5
1621508900000|2021-05-20 11:08:20|10073.1|10063.1|10072.3|10062.3|10073.1|10063.1|10071.1|10061.1|5
1621508910000|2021-05-20 11:08:30|10072|10062|10072.9|10062.9|10072.9|10062.9|10072|10062|5
1621508920000|2021-05-20 11:08:40|10073.3|10063.3|10071.5|10061.5|10073.5|10063.5|10071.5|10061.5|7
1621508930000|2021-05-20 11:08:50|10071.3|10061.3|10072.3|10062.3|10072.5|10062.5|10070.6|10060.6|8
1621508940000|2021-05-20 11:09:00|10071.9|10061.9|10072.1|10062.1|10073.3|10063.3|10071.9|10061.9|11
1621508950000|2021-05-20 11:09:10|10072.4|10062.4|10072.4|10062.4|10072.4|10062.4|10072.4|10062.4|1
1621508960000|2021-05-20 11:09:20|10072.1|10062.1|10077.4|10067.4|10077.6|10067.6|10072.1|10062.1|5
1621508970000|2021-05-20 11:09:30|10077.6|10067.6|10078.6|10068.6|10078.6|10068.6|10077.6|10067.6|4
1621508980000|2021-05-20 11:09:40|10078.5|10068.5|10076|10066|10078.5|10068.5|10076|10066|6
1621508990000|2021-05-20 11:09:50|10075.6|10065.6|10074.9|10064.9|10075.6|10065.6|10074.9|10064.9|7
1621509000000|2021-05-20 11:10:00|10075.8|10065.8|10078.3|10068.3|10078.3|10068.3|10075.8|10065.8|9
1621509010000|2021-05-20 11:10:10|10078|10068|10078|10068|10078|10068|10078|10068|1
1621509020000|2021-05-20 11:10:20|10077.9|10067.9|10077.5|10067.5|10077.9|10067.9|10076.9|10066.9|11
1621509030000|2021-05-20 11:10:30|10077.8|10067.8|10076.6|10066.6|10079.1|10069.1|10076.6|10066.6|10
1621509050000|2021-05-20 11:10:50|10076.8|10066.8|10078.8|10068.8|10078.8|10068.8|10076.8|10066.8|7
1621509060000|2021-05-20 11:11:00|10078.9|10068.9|10080.4|10070.4|10080.6|10070.6|10078.9|10068.9|11
1621509070000|2021-05-20 11:11:10|10081|10071|10081.5|10071.5|10081.9|10071.9|10081|10071|3
1621509080000|2021-05-20 11:11:20|10081.4|10071.4|10080.4|10070.4|10081.4|10071.4|10080|10070|4
1621509090000|2021-05-20 11:11:30|10080.3|10070.3|10080.6|10070.6|10081.8|10071.8|10080.3|10070.3|11
1621509100000|2021-05-20 11:11:40|10081.5|10071.5|10081|10071|10082.5|10072.5|10081|10071|8
1621509110000|2021-05-20 11:11:50|10082|10072|10082.6|10072.6|10082.9|10072.9|10082|10072|7
1621509120000|2021-05-20 11:12:00|10082.4|10072.4|10083.6|10073.6|10083.6|10073.6|10081.6|10071.6|11
1621509130000|2021-05-20 11:12:10|10083.1|10073.1|10080.6|10070.6|10083.1|10073.1|10080.6|10070.6|11
1621509140000|2021-05-20 11:12:20|10080.9|10070.9|10078.1|10068.1|10080.9|10070.9|10077.6|10067.6|9
1621509150000|2021-05-20 11:12:30|10078.4|10068.4|10080.1|10070.1|10081.1|10071.1|10078.4|10068.4|16
1621509160000|2021-05-20 11:12:40|10080.4|10070.4|10080.4|10070.4|10081.3|10071.3|10080.4|10070.4|6
1621509170000|2021-05-20 11:12:50|10080|10070|10078.4|10068.4|10080.1|10070.1|10078.4|10068.4|12
1621509180000|2021-05-20 11:13:00|10078.3|10068.3|10077.8|10067.8|10078.3|10068.3|10077.6|10067.6|5
1621509190000|2021-05-20 11:13:10|10078|10068|10076.1|10066.1|10078|10068|10076|10066|6
1621509230000|2021-05-20 11:13:50|10075.9|10065.9|10075.1|10065.1|10075.9|10065.9|10074.9|10064.9|4
1621509240000|2021-05-20 11:14:00|10074.9|10064.9|10075|10065|10075|10065|10074|10064|4
1621509250000|2021-05-20 11:14:10|10075.3|10065.3|10077.3|10067.3|10077.3|10067.3|10075.3|10065.3|6
1621509260000|2021-05-20 11:14:20|10077.1|10067.1|10077.3|10067.3|10077.3|10067.3|10075.9|10065.9|4
1621509270000|2021-05-20 11:14:30|10077.4|10067.4|10077.3|10067.3|10077.5|10067.5|10077.3|10067.3|3
1621509280000|2021-05-20 11:14:40|10077.6|10067.6|10077.5|10067.5|10078.1|10068.1|10077.5|10067.5|5
1621509290000|2021-05-20 11:14:50|10077.9|10067.9|10079.8|10069.8|10080.3|10070.3|10077.9|10067.9|4
1621509300000|2021-05-20 11:15:00|10079.5|10069.5|10080.8|10070.8|10081.4|10071.4|10078.9|10068.9|13
1621509310000|2021-05-20 11:15:10|10080.9|10070.9|10081.4|10071.4|10081.4|10071.4|10080.9|10070.9|4
1621509320000|2021-05-20 11:15:20|10081.1|10071.1|10080.4|10070.4|10081.1|10071.1|10080.4|10070.4|6
1621509330000|2021-05-20 11:15:30|10080.8|10070.8|10080.3|10070.3|10081.3|10071.3|10079.5|10069.5|8
1621509340000|2021-05-20 11:15:40|10079.9|10069.9|10080.9|10070.9|10081.3|10071.3|10079.3|10069.3|8
1621509350000|2021-05-20 11:15:50|10081.1|10071.1|10080.5|10070.5|10081.1|10071.1|10080.5|10070.5|3
1621509360000|2021-05-20 11:16:00|10080.9|10070.9|10081.4|10071.4|10081.9|10071.9|10080.9|10070.9|8
1621509370000|2021-05-20 11:16:10|10081.5|10071.5|10083.1|10073.1|10083.1|10073.1|10081.5|10071.5|4
1621509380000|2021-05-20 11:16:20|10083.5|10073.5|10089.6|10079.6|10090.1|10080.1|10083.5|10073.5|13
1621509390000|2021-05-20 11:16:30|10090.5|10080.5|10090.1|10080.1|10090.5|10080.5|10088.4|10078.4|10
1621509400000|2021-05-20 11:16:40|10090|10080|10089.6|10079.6|10090.5|10080.5|10088|10078|15
1621509410000|2021-05-20 11:16:50|10089.5|10079.5|10093.4|10083.4|10093.8|10083.8|10089|10079|19
1621509420000|2021-05-20 11:17:00|10092.9|10082.9|10093|10083|10094.6|10084.6|10092.9|10082.9|13
1621509430000|2021-05-20 11:17:10|10093.1|10083.1|10091.3|10081.3|10093.4|10083.4|10091.1|10081.1|7
1621509440000|2021-05-20 11:17:20|10092|10082|10092.9|10082.9|10092.9|10082.9|10092|10082|6
1621509450000|2021-05-20 11:17:30|10093.4|10083.4|10093.6|10083.6|10093.6|10083.6|10093.1|10083.1|5
1621509460000|2021-05-20 11:17:40|10093.5|10083.5|10093.3|10083.3|10093.5|10083.5|10093.3|10083.3|2
1621509470000|2021-05-20 11:17:50|10093|10083|10093.1|10083.1|10093.4|10083.4|10093|10083|4
1621509480000|2021-05-20 11:18:00|10093.4|10083.4|10093.1|10083.1|10093.9|10083.9|10092.9|10082.9|7
1621509490000|2021-05-20 11:18:10|10092.9|10082.9|10092.6|10082.6|10092.9|10082.9|10091.9|10081.9|12
1621509500000|2021-05-20 11:18:20|10092.5|10082.5|10092.3|10082.3|10092.5|10082.5|10092|10082|5
1621509510000|2021-05-20 11:18:30|10092.4|10082.4|10092.4|10082.4|10092.4|10082.4|10092.4|10082.4|1
1621509520000|2021-05-20 11:18:40|10093.1|10083.1|10091.9|10081.9|10093.1|10083.1|10091.9|10081.9|3
1621509530000|2021-05-20 11:18:50|10091.6|10081.6|10092.1|10082.1|10092.1|10082.1|10091.5|10081.5|5
1621509540000|2021-05-20 11:19:00|10092.4|10082.4|10095.3|10085.3|10095.4|10085.4|10092.4|10082.4|14
1621509550000|2021-05-20 11:19:10|10095.4|10085.4|10094.6|10084.6|10095.4|10085.4|10094.6|10084.6|12
1621509560000|2021-05-20 11:19:20|10094.5|10084.5|10095.3|10085.3|10095.8|10085.8|10094.5|10084.5|10
1621509570000|2021-05-20 11:19:30|10095.8|10085.8|10097.6|10087.6|10097.6|10087.6|10095.8|10085.8|3
1621509580000|2021-05-20 11:19:40|10097.9|10087.9|10097.8|10087.8|10099|10089|10097.6|10087.6|7
1621509590000|2021-05-20 11:19:50|10097.6|10087.6|10096.9|10086.9|10097.6|10087.6|10096.9|10086.9|6
1621509600000|2021-05-20 11:20:00|10097.1|10087.1|10097|10087|10097.1|10087.1|10096.6|10086.6|8
1621509610000|2021-05-20 11:20:10|10096.6|10086.6|10094.9|10084.9|10096.6|10086.6|10094.6|10084.6|9
1621509620000|2021-05-20 11:20:20|10094|10084|10097|10087|10097.6|10087.6|10092.6|10082.6|12
1621509630000|2021-05-20 11:20:30|10096.9|10086.9|10095.9|10085.9|10096.9|10086.9|10095.3|10085.3|12
1621509640000|2021-05-20 11:20:40|10096.3|10086.3|10097|10087|10097.3|10087.3|10096.3|10086.3|6
1621509650000|2021-05-20 11:20:50|10097.3|10087.3|10097.5|10087.5|10097.5|10087.5|10097.3|10087.3|2
1621509660000|2021-05-20 11:21:00|10097.4|10087.4|10097.1|10087.1|10097.4|10087.4|10097.1|10087.1|2
1621509670000|2021-05-20 11:21:10|10097|10087|10097.1|10087.1|10097.1|10087.1|10097|10087|2
1621509680000|2021-05-20 11:21:20|10097.4|10087.4|10098.8|10088.8|10098.8|10088.8|10097.4|10087.4|7
1621509690000|2021-05-20 11:21:30|10098.9|10088.9|10096.9|10086.9|10098.9|10088.9|10096.9|10086.9|9
1621509700000|2021-05-20 11:21:40|10096.4|10086.4|10094.4|10084.4|10096.4|10086.4|10094.3|10084.3|6
1621509710000|2021-05-20 11:21:50|10094.6|10084.6|10095.9|10085.9|10095.9|10085.9|10094.6|10084.6|5
1621509720000|2021-05-20 11:22:00|10096.1|10086.1|10092.1|10082.1|10096.4|10086.4|10092.1|10082.1|11
1621509730000|2021-05-20 11:22:10|10092.3|10082.3|10091.6|10081.6|10092.8|10082.8|10091.5|10081.5|8
1621509740000|2021-05-20 11:22:20|10091.9|10081.9|10091.4|10081.4|10091.9|10081.9|10091.4|10081.4|3
1621509750000|2021-05-20 11:22:30|10091.6|10081.6|10092.3|10082.3|10092.3|10082.3|10091.6|10081.6|4
1621509760000|2021-05-20 11:22:40|10092.5|10082.5|10093.3|10083.3|10093.3|10083.3|10092.5|10082.5|3
1621509770000|2021-05-20 11:22:50|10093.5|10083.5|10095.9|10085.9|10095.9|10085.9|10093.5|10083.5|2
1621509780000|2021-05-20 11:23:00|10095.8|10085.8|10095|10085|10095.8|10085.8|10095|10085|4
1621509790000|2021-05-20 11:23:10|10095.4|10085.4|10098.5|10088.5|10098.5|10088.5|10094.9|10084.9|7
1621509800000|2021-05-20 11:23:20|10098.6|10088.6|10100.1|10090.1|10100.1|10090.1|10098.4|10088.4|12
1621509810000|2021-05-20 11:23:30|10100.3|10090.3|10099.6|10089.6|10100.4|10090.4|10099.6|10089.6|8
1621509820000|2021-05-20 11:23:40|10098.3|10088.3|10097|10087|10098.3|10088.3|10097|10087|5
1621509830000|2021-05-20 11:23:50|10096.5|10086.5|10092.4|10082.4|10096.5|10086.5|10092.4|10082.4|4
1621509840000|2021-05-20 11:24:00|10094.1|10084.1|10097.4|10087.4|10097.4|10087.4|10094.1|10084.1|10
1621509850000|2021-05-20 11:24:10|10097.6|10087.6|10098.4|10088.4|10098.6|10088.6|10097.6|10087.6|7
1621509860000|2021-05-20 11:24:20|10097.8|10087.8|10097.9|10087.9|10098.1|10088.1|10097.6|10087.6|9
1621509870000|2021-05-20 11:24:30|10097.8|10087.8|10098.5|10088.5|10098.5|10088.5|10097|10087|5
1621509880000|2021-05-20 11:24:40|10098.8|10088.8|10098|10088|10099|10089|10098|10088|8
1621509890000|2021-05-20 11:24:50|10097.1|10087.1|10097.6|10087.6|10097.6|10087.6|10097.1|10087.1|2
1621509900000|2021-05-20 11:25:00|10097.4|10087.4|10096.4|10086.4|10098.4|10088.4|10096.4|10086.4|7
1621509910000|2021-05-20 11:25:10|10096.6|10086.6|10097|10087|10097|10087|10096.6|10086.6|3
1621509920000|2021-05-20 11:25:20|10097.6|10087.6|10098.5|10088.5|10098.6|10088.6|10097.6|10087.6|5
1621509930000|2021-05-20 11:25:30|10098.8|10088.8|10099.6|10089.6|10100.1|10090.1|10098.8|10088.8|8
1621509940000|2021-05-20 11:25:40|10099.5|10089.5|10099|10089|10099.5|10089.5|10099|10089|2
1621509960000|2021-05-20 11:26:00|10098.8|10088.8|10098.8|10088.8|10098.8|10088.8|10098.8|10088.8|1
1621509970000|2021-05-20 11:26:10|10099|10089|10099.4|10089.4|10099.4|10089.4|10099|10089|3
1621509980000|2021-05-20 11:26:20|10099.5|10089.5|10100.4|10090.4|10100.4|10090.4|10099.4|10089.4|3
1621509990000|2021-05-20 11:26:30|10100|10090|10099.4|10089.4|10100.9|10090.9|10099.4|10089.4|5
1621510000000|2021-05-20 11:26:40|10100.3|10090.3|10100.4|10090.4|10100.4|10090.4|10100.3|10090.3|2
1621510010000|2021-05-20 11:26:50|10100.3|10090.3|10100.1|10090.1|10100.3|10090.3|10100.1|10090.1|2
1621510020000|2021-05-20 11:27:00|10100.4|10090.4|10098.4|10088.4|10100.4|10090.4|10098.4|10088.4|5
1621510030000|2021-05-20 11:27:10|10098.8|10088.8|10097.4|10087.4|10098.9|10088.9|10097.1|10087.1|9
1621510040000|2021-05-20 11:27:20|10097.1|10087.1|10095.8|10085.8|10097.1|10087.1|10095.8|10085.8|5
1621510050000|2021-05-20 11:27:30|10095.5|10085.5|10096.9|10086.9|10096.9|10086.9|10095.4|10085.4|9
1621510060000|2021-05-20 11:27:40|10097.3|10087.3|10097.5|10087.5|10097.5|10087.5|10097.3|10087.3|2
1621510070000|2021-05-20 11:27:50|10097.6|10087.6|10098.3|10088.3|10098.3|10088.3|10097.6|10087.6|2
1621510080000|2021-05-20 11:28:00|10098.4|10088.4|10101|10091|10101|10091|10098.4|10088.4|3
1621510090000|2021-05-20 11:28:10|10101.5|10091.5|10100.6|10090.6|10101.8|10091.8|10100.3|10090.3|9
1621510100000|2021-05-20 11:28:20|10100.3|10090.3|10100.3|10090.3|10100.3|10090.3|10100.3|10090.3|1
1621510110000|2021-05-20 11:28:30|10099.9|10089.9|10099.3|10089.3|10099.9|10089.9|10099.3|10089.3|4
1621510120000|2021-05-20 11:28:40|10099.5|10089.5|10100.6|10090.6|10101|10091|10099.5|10089.5|7
1621510130000|2021-05-20 11:28:50|10101.5|10091.5|10102.1|10092.1|10102.1|10092.1|10101.5|10091.5|5
1621510140000|2021-05-20 11:29:00|10101.6|10091.6|10103.1|10093.1|10103.1|10093.1|10101.6|10091.6|9
1621510150000|2021-05-20 11:29:10|10103.8|10093.8|10103.8|10093.8|10103.8|10093.8|10102.9|10092.9|3
1621510170000|2021-05-20 11:29:30|10104.1|10094.1|10105.8|10095.8|10106|10096|10104.1|10094.1|8
1621510180000|2021-05-20 11:29:40|10105.5|10095.5|10105.8|10095.8|10106.3|10096.3|10105.5|10095.5|5
1621510190000|2021-05-20 11:29:50|10105.5|10095.5|10105.5|10095.5|10105.5|10095.5|10105.5|10095.5|1
1621510200000|2021-05-20 11:30:00|10105.8|10095.8|10105|10095|10106|10096|10105|10095|4
1621510210000|2021-05-20 11:30:10|10104.8|10094.8|10103.9|10093.9|10104.8|10094.8|10103.9|10093.9|7
1621510220000|2021-05-20 11:30:20|10103.5|10093.5|10103.9|10093.9|10104.4|10094.4|10103.3|10093.3|8
1621510230000|2021-05-20 11:30:30|10103.4|10093.4|10103.4|10093.4|10103.4|10093.4|10103.1|10093.1|4
1621510240000|2021-05-20 11:30:40|10103|10093|10105|10095|10105|10095|10102.9|10092.9|13
1621510250000|2021-05-20 11:30:50|10104.9|10094.9|10104.5|10094.5|10104.9|10094.9|10104.3|10094.3|13
1621510260000|2021-05-20 11:31:00|10104.6|10094.6|10106.4|10096.4|10106.9|10096.9|10104.6|10094.6|16
1621510270000|2021-05-20 11:31:10|10106.3|10096.3|10106.9|10096.9|10106.9|10096.9|10106.3|10096.3|6
1621510280000|2021-05-20 11:31:20|10107|10097|10106.9|10096.9|10107.4|10097.4|10106.5|10096.5|11
1621510290000|2021-05-20 11:31:30|10106.8|10096.8|10111.8|10101.8|10112.6|10102.6|10106.8|10096.8|15
1621510300000|2021-05-20 11:31:40|10112.3|10102.3|10109.6|10099.6|10112.4|10102.4|10109.5|10099.5|20
1621510310000|2021-05-20 11:31:50|10109.5|10099.5|10108.5|10098.5|10110.1|10100.1|10108.5|10098.5|8
1621510320000|2021-05-20 11:32:00|10108.4|10098.4|10112.8|10102.8|10113.1|10103.1|10107.9|10097.9|16
1621510330000|2021-05-20 11:32:10|10112.1|10102.1|10113.4|10103.4|10113.6|10103.6|10112.1|10102.1|17
1621510340000|2021-05-20 11:32:20|10113.9|10103.9|10113.1|10103.1|10113.9|10103.9|10112.3|10102.3|20
1621510350000|2021-05-20 11:32:30|10113.4|10103.4|10111.9|10101.9|10113.4|10103.4|10111.8|10101.8|8
1621510360000|2021-05-20 11:32:40|10112.1|10102.1|10109.5|10099.5|10112.1|10102.1|10108.8|10098.8|15
1621510370000|2021-05-20 11:32:50|10109.4|10099.4|10107.9|10097.9|10110.8|10100.8|10107.1|10097.1|21
1621510380000|2021-05-20 11:33:00|10108.4|10098.4|10110.3|10100.3|10111.1|10101.1|10108.4|10098.4|11
1621510390000|2021-05-20 11:33:10|10110|10100|10112.6|10102.6|10112.6|10102.6|10107.9|10097.9|18
1621510400000|2021-05-20 11:33:20|10112.8|10102.8|10113.3|10103.3|10113.9|10103.9|10112.6|10102.6|14
1621510410000|2021-05-20 11:33:30|10113|10103|10112.1|10102.1|10113.4|10103.4|10112.1|10102.1|11
1621510420000|2021-05-20 11:33:40|10112.4|10102.4|10112.4|10102.4|10113|10103|10111.9|10101.9|17
1621510430000|2021-05-20 11:33:50|10112.1|10102.1|10112.4|10102.4|10113|10103|10111.9|10101.9|13
1621510440000|2021-05-20 11:34:00|10112.1|10102.1|10111.6|10101.6|10112.1|10102.1|10111.6|10101.6|9
1621510450000|2021-05-20 11:34:10|10111.5|10101.5|10112|10102|10112|10102|10111.3|10101.3|11
1621510460000|2021-05-20 11:34:20|10112.3|10102.3|10108.9|10098.9|10112.3|10102.3|10108.9|10098.9|17
1621510470000|2021-05-20 11:34:30|10109.1|10099.1|10105.9|10095.9|10110.1|10100.1|10104.6|10094.6|21
1621510480000|2021-05-20 11:34:40|10105.4|10095.4|10107.5|10097.5|10109.1|10099.1|10105.1|10095.1|21
1621510490000|2021-05-20 11:34:50|10107.8|10097.8|10104|10094|10108.3|10098.3|10104|10094|20
1621510500000|2021-05-20 11:35:00|10103.5|10093.5|10103.1|10093.1|10103.5|10093.5|10101|10091|18
1621510510000|2021-05-20 11:35:10|10103.8|10093.8|10104.6|10094.6|10104.6|10094.6|10103.8|10093.8|4
1621510520000|2021-05-20 11:35:20|10104.4|10094.4|10105.9|10095.9|10106.1|10096.1|10103.6|10093.6|9
1621510530000|2021-05-20 11:35:30|10106|10096|10106.1|10096.1|10106.6|10096.6|10106|10096|8
1621510540000|2021-05-20 11:35:40|10106.5|10096.5|10105.4|10095.4|10106.5|10096.5|10104.9|10094.9|11
1621510550000|2021-05-20 11:35:50|10105.1|10095.1|10102.8|10092.8|10105.1|10095.1|10102.8|10092.8|11
1621510560000|2021-05-20 11:36:00|10102.9|10092.9|10102.8|10092.8|10103.8|10093.8|10102.6|10092.6|8
1621510570000|2021-05-20 11:36:10|10103.4|10093.4|10103.4|10093.4|10103.8|10093.8|10103.3|10093.3|8
1621510580000|2021-05-20 11:36:20|10103.8|10093.8|10107.3|10097.3|10107.3|10097.3|10103.4|10093.4|6
1621510590000|2021-05-20 11:36:30|10105.1|10095.1|10103.9|10093.9|10105.1|10095.1|10103.9|10093.9|3
1621510600000|2021-05-20 11:36:40|10104.3|10094.3|10104.6|10094.6|10104.8|10094.8|10104.3|10094.3|4
1621510610000|2021-05-20 11:36:50|10104.9|10094.9|10106.1|10096.1|10106.1|10096.1|10104.9|10094.9|5
1621510620000|2021-05-20 11:37:00|10106.5|10096.5|10106.1|10096.1|10108.5|10098.5|10106.1|10096.1|13
1621510630000|2021-05-20 11:37:10|10106.5|10096.5|10106.1|10096.1|10107.1|10097.1|10106.1|10096.1|8
1621510640000|2021-05-20 11:37:20|10106.3|10096.3|10106|10096|10106.5|10096.5|10106|10096|6
1621510650000|2021-05-20 11:37:30|10106.3|10096.3|10106.5|10096.5|10106.5|10096.5|10106.3|10096.3|2
1621510660000|2021-05-20 11:37:40|10106.9|10096.9|10106.5|10096.5|10106.9|10096.9|10106.5|10096.5|2
1621510680000|2021-05-20 11:38:00|10106.4|10096.4|10106.4|10096.4|10106.4|10096.4|10106.4|10096.4|1
1621510690000|2021-05-20 11:38:10|10106.5|10096.5|10107.9|10097.9|10108.1|10098.1|10106.5|10096.5|3
1621510700000|2021-05-20 11:38:20|10107.8|10097.8|10106.4|10096.4|10107.8|10097.8|10106.4|10096.4|4
1621510710000|2021-05-20 11:38:30|10106.3|10096.3|10104.6|10094.6|10106.3|10096.3|10104.6|10094.6|4
1621510720000|2021-05-20 11:38:40|10104.4|10094.4|10105|10095|10105.8|10095.8|10103.4|10093.4|8
1621510730000|2021-05-20 11:38:50|10105.3|10095.3|10105.5|10095.5|10105.5|10095.5|10105.3|10095.3|2
1621510740000|2021-05-20 11:39:00|10105.8|10095.8|10106.6|10096.6|10107.1|10097.1|10105.8|10095.8|3
1621510770000|2021-05-20 11:39:30|10106.4|10096.4|10106.1|10096.1|10106.4|10096.4|10106.1|10096.1|2
1621510780000|2021-05-20 11:39:40|10106|10096|10105.1|10095.1|10106|10096|10105.1|10095.1|2
1621510840000|2021-05-20 11:40:40|10105|10095|10102.4|10092.4|10105|10095|10102.4|10092.4|2
1621510850000|2021-05-20 11:40:50|10102.1|10092.1|10101.3|10091.3|10102.1|10092.1|10101|10091|5
1621510860000|2021-05-20 11:41:00|10101.1|10091.1|10103.6|10093.6|10103.6|10093.6|10100.5|10090.5|7
1621510870000|2021-05-20 11:41:10|10104.1|10094.1|10106|10096|10106.3|10096.3|10104.1|10094.1|4
1621510890000|2021-05-20 11:41:30|10106.4|10096.4|10107.6|10097.6|10107.6|10097.6|10106.1|10096.1|7
1621510900000|2021-05-20 11:41:40|10108|10098|10108.1|10098.1|10108.5|10098.5|10107.4|10097.4|7
1621510910000|2021-05-20 11:41:50|10107.9|10097.9|10107.9|10097.9|10107.9|10097.9|10107.9|10097.9|1
1621510920000|2021-05-20 11:42:00|10107.4|10097.4|10106|10096|10107.4|10097.4|10105.1|10095.1|9
1621510930000|2021-05-20 11:42:10|10106.3|10096.3|10107|10097|10107|10097|10105.4|10095.4|7
1621510940000|2021-05-20 11:42:20|10109.4|10099.4|10107.4|10097.4|10109.4|10099.4|10107.4|10097.4|4
1621510950000|2021-05-20 11:42:30|10108.3|10098.3|10108.3|10098.3|10108.3|10098.3|10108.3|10098.3|1
1621510960000|2021-05-20 11:42:40|10108.4|10098.4|10108.4|10098.4|10108.4|10098.4|10108.4|10098.4|1
1621510970000|2021-05-20 11:42:50|10108.9|10098.9|10109.1|10099.1|10109.8|10099.8|10108.9|10098.9|6
1621511000000|2021-05-20 11:43:20|10108.9|10098.9|10113.9|10103.9|10113.9|10103.9|10108.6|10098.6|5
1621511010000|2021-05-20 11:43:30|10113.5|10103.5|10114.3|10104.3|10114.6|10104.6|10113.5|10103.5|7
1621511020000|2021-05-20 11:43:40|10114|10104|10108.3|10098.3|10114.8|10104.8|10106|10096|17
1621511030000|2021-05-20 11:43:50|10108.8|10098.8|10109|10099|10110.6|10100.6|10108.5|10098.5|8
1621511040000|2021-05-20 11:44:00|10109.1|10099.1|10112|10102|10112|10102|10109.1|10099.1|3
1621511050000|2021-05-20 11:44:10|10111.8|10101.8|10110.1|10100.1|10111.8|10101.8|10109.1|10099.1|7
1621511060000|2021-05-20 11:44:20|10110|10100|10108.4|10098.4|10110.1|10100.1|10108.4|10098.4|7
1621511070000|2021-05-20 11:44:30|10108.1|10098.1|10106.9|10096.9|10108.1|10098.1|10106.4|10096.4|5
1621511080000|2021-05-20 11:44:40|10106.5|10096.5|10106.9|10096.9|10107.4|10097.4|10106.5|10096.5|4
1621511090000|2021-05-20 11:44:50|10104.9|10094.9|10106.5|10096.5|10106.5|10096.5|10103.9|10093.9|6
1621511100000|2021-05-20 11:45:00|10106.4|10096.4|10104.6|10094.6|10106.4|10096.4|10103.9|10093.9|7
1621511110000|2021-05-20 11:45:10|10104.9|10094.9|10104.5|10094.5|10105.5|10095.5|10104.5|10094.5|4
1621511120000|2021-05-20 11:45:20|10104.6|10094.6|10105.5|10095.5|10105.5|10095.5|10104.6|10094.6|2
1621511130000|2021-05-20 11:45:30|10105.8|10095.8|10106.1|10096.1|10106.6|10096.6|10105.8|10095.8|8
1621511140000|2021-05-20 11:45:40|10105.9|10095.9|10108.1|10098.1|10108.1|10098.1|10105.9|10095.9|6
1621511150000|2021-05-20 11:45:50|10108.4|10098.4|10108.4|10098.4|10108.6|10098.6|10108.4|10098.4|4
1621511160000|2021-05-20 11:46:00|10108.8|10098.8|10104.5|10094.5|10109|10099|10104.5|10094.5|8
1621511170000|2021-05-20 11:46:10|10104.1|10094.1|10104|10094|10104.4|10094.4|10103.9|10093.9|5
1621511180000|2021-05-20 11:46:20|10104.1|10094.1|10103.3|10093.3|10104.1|10094.1|10101.6|10091.6|9
1621511190000|2021-05-20 11:46:30|10103.6|10093.6|10101.8|10091.8|10104|10094|10101.8|10091.8|6
1621511200000|2021-05-20 11:46:40|10102|10092|10101.6|10091.6|10102.8|10092.8|10101.6|10091.6|7
1621511210000|2021-05-20 11:46:50|10101.4|10091.4|10101.5|10091.5|10101.5|10091.5|10101.1|10091.1|4
1621511220000|2021-05-20 11:47:00|10101.4|10091.4|10099.9|10089.9|10101.5|10091.5|10099.5|10089.5|10
1621511230000|2021-05-20 11:47:10|10100.6|10090.6|10099|10089|10100.9|10090.9|10099|10089|9
1621511240000|2021-05-20 11:47:20|10098.9|10088.9|10098.6|10088.6|10098.9|10088.9|10098.3|10088.3|8
1621511250000|2021-05-20 11:47:30|10098.8|10088.8|10098.9|10088.9|10098.9|10088.9|10098|10088|8
1621511260000|2021-05-20 11:47:40|10099.1|10089.1|10099|10089|10099.1|10089.1|10098.8|10088.8|3
1621511270000|2021-05-20 11:47:50|10098.8|10088.8|10098.1|10088.1|10098.8|10088.8|10098.1|10088.1|2
1621511280000|2021-05-20 11:48:00|10097.9|10087.9|10095.8|10085.8|10097.9|10087.9|10095.8|10085.8|7
1621511290000|2021-05-20 11:48:10|10096|10086|10099.1|10089.1|10099.6|10089.6|10094.6|10084.6|13
1621511300000|2021-05-20 11:48:20|10099.8|10089.8|10099.4|10089.4|10099.8|10089.8|10099.4|10089.4|2
1621511310000|2021-05-20 11:48:30|10099.3|10089.3|10100.1|10090.1|10100.4|10090.4|10098.3|10088.3|7
1621511320000|2021-05-20 11:48:40|10100.4|10090.4|10101.1|10091.1|10101.1|10091.1|10099.3|10089.3|12
1621511330000|2021-05-20 11:48:50|10101.4|10091.4|10100.3|10090.3|10101.6|10091.6|10100|10090|7
1621511340000|2021-05-20 11:49:00|10100.4|10090.4|10099.3|10089.3|10100.4|10090.4|10099.3|10089.3|3
1621511360000|2021-05-20 11:49:20|10100.1|10090.1|10099.4|10089.4|10100.1|10090.1|10099.1|10089.1|4
1621511370000|2021-05-20 11:49:30|10099.1|10089.1|10099.1|10089.1|10100.3|10090.3|10099.1|10089.1|6
1621511380000|2021-05-20 11:49:40|10099.4|10089.4|10100.8|10090.8|10100.8|10090.8|10099.4|10089.4|4
1621511390000|2021-05-20 11:49:50|10100.9|10090.9|10100.6|10090.6|10102.6|10092.6|10100.6|10090.6|4
1621511400000|2021-05-20 11:50:00|10100.1|10090.1|10100.1|10090.1|10100.4|10090.4|10100.1|10090.1|3
1621511410000|2021-05-20 11:50:10|10100.5|10090.5|10102.3|10092.3|10102.4|10092.4|10100.5|10090.5|7
1621511430000|2021-05-20 11:50:30|10102.4|10092.4|10102.6|10092.6|10102.9|10092.9|10102.4|10092.4|3
1621511440000|2021-05-20 11:50:40|10102.9|10092.9|10103.1|10093.1|10103.9|10093.9|10102.9|10092.9|5
1621511450000|2021-05-20 11:50:50|10103.4|10093.4|10103.1|10093.1|10103.5|10093.5|10103.1|10093.1|4
1621511460000|2021-05-20 11:51:00|10103|10093|10103|10093|10103|10093|10102.1|10092.1|4
1621511470000|2021-05-20 11:51:10|10101.5|10091.5|10102.3|10092.3|10102.3|10092.3|10101.5|10091.5|7
1621511520000|2021-05-20 11:52:00|10102.1|10092.1|10102.1|10092.1|10102.1|10092.1|10102.1|10092.1|1
1621511530000|2021-05-20 11:52:10|10101.9|10091.9|10098.8|10088.8|10101.9|10091.9|10098.8|10088.8|2
1621511540000|2021-05-20 11:52:20|10098.9|10088.9|10098.8|10088.8|10098.9|10088.9|10098.8|10088.8|2
1621511550000|2021-05-20 11:52:30|10098.6|10088.6|10096|10086|10098.6|10088.6|10094.6|10084.6|12
1621511560000|2021-05-20 11:52:40|10094.8|10084.8|10096.9|10086.9|10097.4|10087.4|10094.8|10084.8|12
1621511570000|2021-05-20 11:52:50|10097|10087|10098.3|10088.3|10098.4|10088.4|10097|10087|5
1621511580000|2021-05-20 11:53:00|10098.1|10088.1|10099|10089|10099|10089|10097.9|10087.9|6
1621511600000|2021-05-20 11:53:20|10099.1|10089.1|10099.9|10089.9|10099.9|10089.9|10099.1|10089.1|2
1621511610000|2021-05-20 11:53:30|10100.1|10090.1|10100.4|10090.4|10100.4|10090.4|10100.1|10090.1|2
1621511620000|2021-05-20 11:53:40|10100.3|10090.3|10100|10090|10100.3|10090.3|10099.9|10089.9|4
1621511630000|2021-05-20 11:53:50|10100.4|10090.4|10100.5|10090.5|10100.5|10090.5|10099.9|10089.9|4
1621511640000|2021-05-20 11:54:00|10100.8|10090.8|10100.8|10090.8|10100.8|10090.8|10100.8|10090.8|1
1621511650000|2021-05-20 11:54:10|10100.9|10090.9|10101.1|10091.1|10101.3|10091.3|10100.9|10090.9|3
1621511660000|2021-05-20 11:54:20|10101.3|10091.3|10103.3|10093.3|10103.3|10093.3|10101.3|10091.3|8
1621511670000|2021-05-20 11:54:30|10103|10093|10102.9|10092.9|10103|10093|10102.9|10092.9|2
1621511680000|2021-05-20 11:54:40|10102.6|10092.6|10103.1|10093.1|10103.1|10093.1|10102.3|10092.3|5
1621511690000|2021-05-20 11:54:50|10103.5|10093.5|10103.5|10093.5|10103.8|10093.8|10103.5|10093.5|3
1621511700000|2021-05-20 11:55:00|10103.4|10093.4|10104.4|10094.4|10104.4|10094.4|10103.4|10093.4|3
1621511710000|2021-05-20 11:55:10|10105|10095|10104.9|10094.9|10105.3|10095.3|10104.9|10094.9|4
1621511720000|2021-05-20 11:55:20|10105|10095|10105.3|10095.3|10105.3|10095.3|10105|10095|4
1621511730000|2021-05-20 11:55:30|10105|10095|10102.5|10092.5|10105|10095|10102.3|10092.3|8
1621511740000|2021-05-20 11:55:40|10102.4|10092.4|10102.5|10092.5|10102.5|10092.5|10102.4|10092.4|2
1621511750000|2021-05-20 11:55:50|10102.6|10092.6|10103|10093|10103|10093|10102.6|10092.6|3
1621511760000|2021-05-20 11:56:00|10103.3|10093.3|10104.1|10094.1|10104.4|10094.4|10103.3|10093.3|4
1621511770000|2021-05-20 11:56:10|10104.4|10094.4|10104.8|10094.8|10104.8|10094.8|10104.4|10094.4|2
1621511780000|2021-05-20 11:56:20|10105|10095|10105.6|10095.6|10105.6|10095.6|10105|10095|3
1621511820000|2021-05-20 11:57:00|10107.1|10097.1|10112.3|10102.3|10112.3|10102.3|10107.1|10097.1|5
1621511830000|2021-05-20 11:57:10|10112.5|10102.5|10113.5|10103.5|10113.5|10103.5|10112.5|10102.5|5
1621511840000|2021-05-20 11:57:20|10113.6|10103.6|10113.6|10103.6|10113.6|10103.6|10113.6|10103.6|1
1621511850000|2021-05-20 11:57:30|10114|10104|10114.1|10104.1|10115|10105|10114|10104|3
1621511860000|2021-05-20 11:57:40|10113.3|10103.3|10110.6|10100.6|10113.3|10103.3|10110.6|10100.6|6
1621511870000|2021-05-20 11:57:50|10110.9|10100.9|10111.5|10101.5|10111.5|10101.5|10110.9|10100.9|3
1621511880000|2021-05-20 11:58:00|10111.4|10101.4|10111.3|10101.3|10111.9|10101.9|10111.1|10101.1|5
1621511890000|2021-05-20 11:58:10|10111|10101|10108.6|10098.6|10111.3|10101.3|10108.6|10098.6|6
1621511900000|2021-05-20 11:58:20|10108.4|10098.4|10108.6|10098.6|10108.6|10098.6|10108.4|10098.4|2
1621511910000|2021-05-20 11:58:30|10108.3|10098.3|10107.9|10097.9|10108.3|10098.3|10107.1|10097.1|7
1621511920000|2021-05-20 11:58:40|10107.6|10097.6|10107.4|10097.4|10107.6|10097.6|10107.1|10097.1|4
1621511940000|2021-05-20 11:59:00|10107.5|10097.5|10106.9|10096.9|10107.8|10097.8|10106.9|10096.9|4
1621511950000|2021-05-20 11:59:10|10107.1|10097.1|10106.9|10096.9|10107.1|10097.1|10106.9|10096.9|4
1621511960000|2021-05-20 11:59:20|10106.6|10096.6|10105.5|10095.5|10106.6|10096.6|10105.5|10095.5|3
1621511970000|2021-05-20 11:59:30|10105.8|10095.8|10108.3|10098.3|10108.3|10098.3|10105.8|10095.8|2
1621511980000|2021-05-20 11:59:40|10108.9|10098.9|10109.8|10099.8|10110|10100|10108.9|10098.9|5
1621511990000|2021-05-20 11:59:50|10109.4|10099.4|10109.4|10099.4|10109.4|10099.4|10109.4|10099.4|1
1621512000000|2021-05-20 12:00:00|10109.6|10099.6|10111.6|10101.6|10111.6|10101.6|10109.6|10099.6|10
1621512010000|2021-05-20 12:00:10|10111.9|10101.9|10110.1|10100.1|10111.9|10101.9|10110.1|10100.1|6
1621512020000|2021-05-20 12:00:20|10109.9|10099.9|10110.4|10100.4|10110.4|10100.4|10109.9|10099.9|3
1621512050000|2021-05-20 12:00:50|10110.3|10100.3|10110.4|10100.4|10110.4|10100.4|10109.4|10099.4|8
1621512090000|2021-05-20 12:01:30|10110.8|10100.8|10110.8|10100.8|10110.8|10100.8|10110.8|10100.8|1
1621512100000|2021-05-20 12:01:40|10110.9|10100.9|10110.6|10100.6|10112.4|10102.4|10110.6|10100.6|9
1621512110000|2021-05-20 12:01:50|10110.4|10100.4|10109|10099|10111.4|10101.4|10109|10099|12
1621512120000|2021-05-20 12:02:00|10108.4|10098.4|10109|10099|10109|10099|10108.4|10098.4|2
1621512130000|2021-05-20 12:02:10|10109.6|10099.6|10110.1|10100.1|10110.1|10100.1|10109.6|10099.6|4
1621512140000|2021-05-20 12:02:20|10110.3|10100.3|10110.3|10100.3|10110.3|10100.3|10109.5|10099.5|6
1621512150000|2021-05-20 12:02:30|10110.5|10100.5|10111.8|10101.8|10111.8|10101.8|10110.5|10100.5|4
1621512160000|2021-05-20 12:02:40|10111.5|10101.5|10111.8|10101.8|10111.8|10101.8|10111.5|10101.5|4
1621512180000|2021-05-20 12:03:00|10112|10102|10113.5|10103.5|10113.9|10103.9|10112|10102|10
1621512190000|2021-05-20 12:03:10|10113.3|10103.3|10112.5|10102.5|10113.3|10103.3|10112.5|10102.5|5
1621512200000|2021-05-20 12:03:20|10113.6|10103.6|10114.1|10104.1|10114.1|10104.1|10113.6|10103.6|3
1621512240000|2021-05-20 12:04:00|10113.9|10103.9|10110.9|10100.9|10113.9|10103.9|10110.9|10100.9|6
1621512250000|2021-05-20 12:04:10|10110.6|10100.6|10114.1|10104.1|10114.1|10104.1|10110.6|10100.6|7
1621512260000|2021-05-20 12:04:20|10114.4|10104.4|10114.8|10104.8|10116.9|10106.9|10114.4|10104.4|11
1621512270000|2021-05-20 12:04:30|10115|10105|10117.1|10107.1|10117.5|10107.5|10115|10105|10
1621512280000|2021-05-20 12:04:40|10117.9|10107.9|10117.9|10107.9|10117.9|10107.9|10117.4|10107.4|5
1621512290000|2021-05-20 12:04:50|10118.1|10108.1|10119.3|10109.3|10119.3|10109.3|10118.1|10108.1|4
1621512300000|2021-05-20 12:05:00|10119.4|10109.4|10117.4|10107.4|10119.6|10109.6|10117.4|10107.4|8
1621512310000|2021-05-20 12:05:10|10117.9|10107.9|10118.3|10108.3|10118.3|10108.3|10117.9|10107.9|3
1621512320000|2021-05-20 12:05:20|10118.4|10108.4|10119.4|10109.4|10119.4|10109.4|10118.4|10108.4|3
1621512330000|2021-05-20 12:05:30|10119.6|10109.6|10119.6|10109.6|10119.9|10109.9|10119.4|10109.4|4
1621512340000|2021-05-20 12:05:40|10119.4|10109.4|10117.6|10107.6|10119.4|10109.4|10117.6|10107.6|6
1621512350000|2021-05-20 12:05:50|10118|10108|10118.5|10108.5|10118.5|10108.5|10118|10108|3
1621512360000|2021-05-20 12:06:00|10119.3|10109.3|10119.9|10109.9|10119.9|10109.9|10118.9|10108.9|4
1621512370000|2021-05-20 12:06:10|10119.6|10109.6|10119.1|10109.1|10119.6|10109.6|10119.1|10109.1|3
1621512380000|2021-05-20 12:06:20|10118.9|10108.9|10118.9|10108.9|10119.1|10109.1|10118.5|10108.5|6
1621512390000|2021-05-20 12:06:30|10118.8|10108.8|10118|10108|10118.8|10108.8|10118|10108|2
1621512400000|2021-05-20 12:06:40|10118.3|10108.3|10118.4|10108.4|10118.4|10108.4|10118.3|10108.3|6
1621512410000|2021-05-20 12:06:50|10118.1|10108.1|10118.8|10108.8|10118.8|10108.8|10118.1|10108.1|4
1621512420000|2021-05-20 12:07:00|10119.9|10109.9|10120.3|10110.3|10120.3|10110.3|10119.9|10109.9|2
1621512430000|2021-05-20 12:07:10|10120.1|10110.1|10120.1|10110.1|10120.1|10110.1|10120.1|10110.1|1
1621512440000|2021-05-20 12:07:20|10120|10110|10119.6|10109.6|10120|10110|10119.6|10109.6|2
1621512450000|2021-05-20 12:07:30|10119.9|10109.9|10120.5|10110.5|10120.5|10110.5|10119.9|10109.9|2
1621512460000|2021-05-20 12:07:40|10120.4|10110.4|10121.3|10111.3|10121.4|10111.4|10120.4|10110.4|4
1621512470000|2021-05-20 12:07:50|10121.1|10111.1|10120.9|10110.9|10121.1|10111.1|10120.9|10110.9|2
1621512480000|2021-05-20 12:08:00|10120.6|10110.6|10121.1|10111.1|10121.1|10111.1|10120.6|10110.6|7
1621512490000|2021-05-20 12:08:10|10120.9|10110.9|10120.9|10110.9|10120.9|10110.9|10120.6|10110.6|3
1621512500000|2021-05-20 12:08:20|10121.1|10111.1|10121.8|10111.8|10121.8|10111.8|10121.1|10111.1|3
1621512510000|2021-05-20 12:08:30|10121.6|10111.6|10121.4|10111.4|10121.6|10111.6|10121.4|10111.4|2
1621512520000|2021-05-20 12:08:40|10121.1|10111.1|10120.8|10110.8|10121.1|10111.1|10120.3|10110.3|4
1621512540000|2021-05-20 12:09:00|10121|10111|10122.3|10112.3|10122.3|10112.3|10121|10111|3
1621512560000|2021-05-20 12:09:20|10122|10112|10121.9|10111.9|10122|10112|10121.9|10111.9|2
1621512570000|2021-05-20 12:09:30|10121.6|10111.6|10122.3|10112.3|10122.3|10112.3|10121.6|10111.6|5
1621512590000|2021-05-20 12:09:50|10122|10112|10122.6|10112.6|10123.6|10113.6|10122|10112|11
1621512600000|2021-05-20 12:10:00|10123.1|10113.1|10116.5|10106.5|10123.1|10113.1|10116.5|10106.5|14
1621512610000|2021-05-20 12:10:10|10115.5|10105.5|10116.9|10106.9|10116.9|10106.9|10115.5|10105.5|2
1621512620000|2021-05-20 12:10:20|10116.6|10106.6|10117.9|10107.9|10117.9|10107.9|10115.5|10105.5|10
1621512630000|2021-05-20 12:10:30|10117.6|10107.6|10108.9|10098.9|10118.6|10108.6|10108.8|10098.8|13
1621512640000|2021-05-20 12:10:40|10108.8|10098.8|10110.4|10100.4|10111.5|10101.5|10108.6|10098.6|18
1621512650000|2021-05-20 12:10:50|10109.1|10099.1|10108.3|10098.3|10110.8|10100.8|10108|10098|12
1621512660000|2021-05-20 12:11:00|10108.4|10098.4|10107.5|10097.5|10108.4|10098.4|10107.5|10097.5|4
1621512670000|2021-05-20 12:11:10|10107.8|10097.8|10106.5|10096.5|10108.5|10098.5|10105.9|10095.9|9
1621512680000|2021-05-20 12:11:20|10105.9|10095.9|10105|10095|10105.9|10095.9|10104.3|10094.3|6
1621512690000|2021-05-20 12:11:30|10104.5|10094.5|10104|10094|10105|10095|10102.6|10092.6|14
1621512700000|2021-05-20 12:11:40|10104.6|10094.6|10104.8|10094.8|10104.8|10094.8|10103.6|10093.6|6
1621512710000|2021-05-20 12:11:50|10104.9|10094.9|10105.3|10095.3|10105.6|10095.6|10104.8|10094.8|11
1621512720000|2021-05-20 12:12:00|10105.4|10095.4|10104.1|10094.1|10105.4|10095.4|10104|10094|5
1621512730000|2021-05-20 12:12:10|10104.3|10094.3|10104.9|10094.9|10104.9|10094.9|10104.3|10094.3|6
1621512740000|2021-05-20 12:12:20|10105.6|10095.6|10107.1|10097.1|10108.4|10098.4|10105.6|10095.6|11
1621512750000|2021-05-20 12:12:30|10107.4|10097.4|10108.8|10098.8|10109.8|10099.8|10107.4|10097.4|9
1621512760000|2021-05-20 12:12:40|10108.6|10098.6|10107.5|10097.5|10108.6|10098.6|10107.5|10097.5|3
1621512770000|2021-05-20 12:12:50|10107.4|10097.4|10106.3|10096.3|10107.4|10097.4|10105.6|10095.6|11
1621512780000|2021-05-20 12:13:00|10105.9|10095.9|10105.9|10095.9|10105.9|10095.9|10105.6|10095.6|3
1621512790000|2021-05-20 12:13:10|10105.6|10095.6|10106.5|10096.5|10106.5|10096.5|10105.6|10095.6|5
1621512800000|2021-05-20 12:13:20|10106.1|10096.1|10104.6|10094.6|10106.1|10096.1|10104.6|10094.6|5
1621512810000|2021-05-20 12:13:30|10103.6|10093.6|10105|10095|10105|10095|10103.4|10093.4|6
1621512820000|2021-05-20 12:13:40|10104.9|10094.9|10104.9|10094.9|10105|10095|10104.9|10094.9|9
1621512830000|2021-05-20 12:13:50|10104.8|10094.8|10104|10094|10104.8|10094.8|10104|10094|6
1621512840000|2021-05-20 12:14:00|10103.6|10093.6|10101|10091|10103.6|10093.6|10100.8|10090.8|7
1621512850000|2021-05-20 12:14:10|10100.9|10090.9|10100.8|10090.8|10100.9|10090.9|10099.9|10089.9|7
1621512860000|2021-05-20 12:14:20|10100.3|10090.3|10099.9|10089.9|10100.3|10090.3|10099.9|10089.9|2
1621512870000|2021-05-20 12:14:30|10100|10090|10100.3|10090.3|10101|10091|10100|10090|6
1621512880000|2021-05-20 12:14:40|10100.5|10090.5|10100.3|10090.3|10100.9|10090.9|10100.1|10090.1|8
1621512890000|2021-05-20 12:14:50|10100.1|10090.1|10099|10089|10100.1|10090.1|10098.8|10088.8|7
1621512900000|2021-05-20 12:15:00|10098.9|10088.9|10098.5|10088.5|10098.9|10088.9|10097.6|10087.6|14
1621512910000|2021-05-20 12:15:10|10098.6|10088.6|10101.1|10091.1|10101.1|10091.1|10098.6|10088.6|7
1621512920000|2021-05-20 12:15:20|10101|10091|10102.1|10092.1|10102.8|10092.8|10101|10091|9
1621512930000|2021-05-20 12:15:30|10102.3|10092.3|10103.8|10093.8|10103.8|10093.8|10102.3|10092.3|5
1621512940000|2021-05-20 12:15:40|10103.9|10093.9|10103.9|10093.9|10103.9|10093.9|10103.8|10093.8|3
1621512950000|2021-05-20 12:15:50|10104.1|10094.1|10103.1|10093.1|10104.1|10094.1|10102.5|10092.5|12
1621512960000|2021-05-20 12:16:00|10101.9|10091.9|10101.9|10091.9|10102|10092|10101.5|10091.5|9
1621512970000|2021-05-20 12:16:10|10101.5|10091.5|10098.9|10088.9|10101.5|10091.5|10098.1|10088.1|13
1621512980000|2021-05-20 12:16:20|10099|10089|10100.5|10090.5|10100.8|10090.8|10099|10089|6
1621512990000|2021-05-20 12:16:30|10100.4|10090.4|10099.1|10089.1|10100.4|10090.4|10099.1|10089.1|2
1621513000000|2021-05-20 12:16:40|10099.4|10089.4|10100.4|10090.4|10100.4|10090.4|10099.4|10089.4|6
1621513010000|2021-05-20 12:16:50|10100.3|10090.3|10099.6|10089.6|10100.3|10090.3|10098.6|10088.6|8
1621513020000|2021-05-20 12:17:00|10099.8|10089.8|10099.4|10089.4|10099.8|10089.8|10098.1|10088.1|8
1621513030000|2021-05-20 12:17:10|10099.5|10089.5|10099.9|10089.9|10100.8|10090.8|10099.5|10089.5|7
1621513040000|2021-05-20 12:17:20|10099.5|10089.5|10099.6|10089.6|10099.8|10089.8|10099.5|10089.5|4
1621513050000|2021-05-20 12:17:30|10099.1|10089.1|10099.1|10089.1|10099.1|10089.1|10099.1|10089.1|1
1621513060000|2021-05-20 12:17:40|10099.5|10089.5|10098.4|10088.4|10099.6|10089.6|10098|10088|8
1621513070000|2021-05-20 12:17:50|10098|10088|10099.5|10089.5|10099.5|10089.5|10097.9|10087.9|5
1621513080000|2021-05-20 12:18:00|10099.6|10089.6|10099.6|10089.6|10099.6|10089.6|10099.6|10089.6|1
1621513090000|2021-05-20 12:18:10|10099.9|10089.9|10098.8|10088.8|10100.5|10090.5|10098.8|10088.8|9
1621513100000|2021-05-20 12:18:20|10098.6|10088.6|10100.5|10090.5|10100.5|10090.5|10097.9|10087.9|12
1621513110000|2021-05-20 12:18:30|10100.6|10090.6|10100.6|10090.6|10100.6|10090.6|10100.6|10090.6|1
1621513120000|2021-05-20 12:18:40|10100.1|10090.1|10097.9|10087.9|10100.1|10090.1|10097.9|10087.9|6
1621513130000|2021-05-20 12:18:50|10097.8|10087.8|10098.8|10088.8|10098.8|10088.8|10097.8|10087.8|5
1621513140000|2021-05-20 12:19:00|10098.5|10088.5|10098.1|10088.1|10098.8|10088.8|10098.1|10088.1|5
1621513150000|2021-05-20 12:19:10|10098.4|10088.4|10098.5|10088.5|10098.8|10088.8|10098.4|10088.4|7
1621513160000|2021-05-20 12:19:20|10098.4|10088.4|10098.1|10088.1|10098.4|10088.4|10098.1|10088.1|2
1621513170000|2021-05-20 12:19:30|10098.4|10088.4|10098.3|10088.3|10098.6|10088.6|10098.1|10088.1|4
1621513180000|2021-05-20 12:19:40|10098.6|10088.6|10098.9|10088.9|10098.9|10088.9|10098|10088|5
1621513190000|2021-05-20 12:19:50|10098.4|10088.4|10097.9|10087.9|10098.9|10088.9|10097.8|10087.8|7
1621513200000|2021-05-20 12:20:00|10098.3|10088.3|10101|10091|10101.6|10091.6|10098.3|10088.3|13
1621513210000|2021-05-20 12:20:10|10100.8|10090.8|10100.8|10090.8|10101|10091|10100.8|10090.8|3
1621513220000|2021-05-20 12:20:20|10100.6|10090.6|10101|10091|10101|10091|10100.5|10090.5|4
1621513230000|2021-05-20 12:20:30|10100.8|10090.8|10103.9|10093.9|10104.5|10094.5|10100.8|10090.8|7
1621513240000|2021-05-20 12:20:40|10103.8|10093.8|10101.1|10091.1|10103.8|10093.8|10101.1|10091.1|10
1621513250000|2021-05-20 12:20:50|10100.9|10090.9|10103.3|10093.3|10103.3|10093.3|10100.6|10090.6|7
1621513260000|2021-05-20 12:21:00|10103.5|10093.5|10104|10094|10104.3|10094.3|10103.4|10093.4|13
1621513280000|2021-05-20 12:21:20|10103.8|10093.8|10102.4|10092.4|10103.8|10093.8|10102.1|10092.1|4
1621513290000|2021-05-20 12:21:30|10102.1|10092.1|10102.3|10092.3|10102.3|10092.3|10101.1|10091.1|3
1621513300000|2021-05-20 12:21:40|10102.1|10092.1|10099.8|10089.8|10102.1|10092.1|10099.8|10089.8|5
1621513310000|2021-05-20 12:21:50|10099.5|10089.5|10099.6|10089.6|10099.6|10089.6|10099.5|10089.5|2
1621513320000|2021-05-20 12:22:00|10100|10090|10100|10090|10100.4|10090.4|10099.9|10089.9|7
1621513340000|2021-05-20 12:22:20|10100.3|10090.3|10100|10090|10100.3|10090.3|10100|10090|2
1621513350000|2021-05-20 12:22:30|10099.8|10089.8|10099.9|10089.9|10099.9|10089.9|10099.8|10089.8|2
1621513360000|2021-05-20 12:22:40|10099.8|10089.8|10100.8|10090.8|10100.8|10090.8|10099.8|10089.8|6
1621513370000|2021-05-20 12:22:50|10101.8|10091.8|10101.5|10091.5|10101.8|10091.8|10101.5|10091.5|2
1621513380000|2021-05-20 12:23:00|10101.6|10091.6|10100|10090|10101.6|10091.6|10100|10090|4
1621513390000|2021-05-20 12:23:10|10100.1|10090.1|10100.1|10090.1|10100.1|10090.1|10100.1|10090.1|1
1621513400000|2021-05-20 12:23:20|10100|10090|10097|10087|10100|10090|10097|10087|5
1621513410000|2021-05-20 12:23:30|10096.8|10086.8|10095.4|10085.4|10096.8|10086.8|10094.4|10084.4|7
1621513420000|2021-05-20 12:23:40|10095.3|10085.3|10094.4|10084.4|10095.3|10085.3|10093.3|10083.3|14
1621513430000|2021-05-20 12:23:50|10094.9|10084.9|10094.8|10084.8|10095.3|10085.3|10093.1|10083.1|14
1621513440000|2021-05-20 12:24:00|10094.6|10084.6|10093.9|10083.9|10094.6|10084.6|10093.5|10083.5|3
1621513450000|2021-05-20 12:24:10|10094|10084|10093.5|10083.5|10095.5|10085.5|10093.5|10083.5|9
1621513460000|2021-05-20 12:24:20|10093.3|10083.3|10095|10085|10095.4|10085.4|10093.3|10083.3|9
1621513470000|2021-05-20 12:24:30|10094.9|10084.9|10093.1|10083.1|10094.9|10084.9|10092.9|10082.9|7
1621513480000|2021-05-20 12:24:40|10093|10083|10092.1|10082.1|10093|10083|10091.1|10081.1|15
1621513490000|2021-05-20 12:24:50|10092.5|10082.5|10093.1|10083.1|10093.9|10083.9|10092.1|10082.1|9
1621513500000|2021-05-20 12:25:00|10093|10083|10093.4|10083.4|10094.9|10084.9|10092.9|10082.9|13
1621513510000|2021-05-20 12:25:10|10093.8|10083.8|10094.1|10084.1|10095.1|10085.1|10093.6|10083.6|16
1621513520000|2021-05-20 12:25:20|10093.9|10083.9|10095.5|10085.5|10095.5|10085.5|10093.4|10083.4|13
1621513530000|2021-05-20 12:25:30|10095.9|10085.9|10095.9|10085.9|10097.9|10087.9|10095.9|10085.9|10
1621513540000|2021-05-20 12:25:40|10095.8|10085.8|10094.9|10084.9|10095.8|10085.8|10094.9|10084.9|5
1621513550000|2021-05-20 12:25:50|10095.1|10085.1|10095.5|10085.5|10096.1|10086.1|10095.1|10085.1|10
1621513560000|2021-05-20 12:26:00|10095.3|10085.3|10095.5|10085.5|10095.6|10085.6|10095.3|10085.3|4
1621513570000|2021-05-20 12:26:10|10095.4|10085.4|10095.3|10085.3|10095.4|10085.4|10095|10085|5
1621513580000|2021-05-20 12:26:20|10095|10085|10095.9|10085.9|10095.9|10085.9|10095|10085|7
1621513590000|2021-05-20 12:26:30|10096.1|10086.1|10096.9|10086.9|10096.9|10086.9|10096.1|10086.1|4
1621513600000|2021-05-20 12:26:40|10096.5|10086.5|10097.5|10087.5|10097.5|10087.5|10096.5|10086.5|4
1621513620000|2021-05-20 12:27:00|10097.9|10087.9|10096.9|10086.9|10097.9|10087.9|10096.9|10086.9|3
1621513630000|2021-05-20 12:27:10|10095.6|10085.6|10096|10086|10096|10086|10095.6|10085.6|3
1621513640000|2021-05-20 12:27:20|10095.9|10085.9|10095.1|10085.1|10095.9|10085.9|10094.9|10084.9|8
1621513650000|2021-05-20 12:27:30|10094.9|10084.9|10094.5|10084.5|10094.9|10084.9|10094.1|10084.1|5
1621513660000|2021-05-20 12:27:40|10094.3|10084.3|10096.4|10086.4|10096.5|10086.5|10093.1|10083.1|9
1621513670000|2021-05-20 12:27:50|10097|10087|10097|10087|10097|10087|10097|10087|1
1621513680000|2021-05-20 12:28:00|10097.1|10087.1|10097.9|10087.9|10097.9|10087.9|10097.1|10087.1|4
1621513690000|2021-05-20 12:28:10|10098.3|10088.3|10100.6|10090.6|10100.6|10090.6|10098.3|10088.3|3
1621513700000|2021-05-20 12:28:20|10100.5|10090.5|10101|10091|10101.1|10091.1|10100.5|10090.5|5
1621513710000|2021-05-20 12:28:30|10101.5|10091.5|10104.1|10094.1|10104.1|10094.1|10101.1|10091.1|7
1621513720000|2021-05-20 12:28:40|10104.3|10094.3|10104.4|10094.4|10105.1|10095.1|10104.1|10094.1|7
1621513730000|2021-05-20 12:28:50|10104.5|10094.5|10104.5|10094.5|10105|10095|10104.5|10094.5|5
1621513740000|2021-05-20 12:29:00|10104.9|10094.9|10104.6|10094.6|10104.9|10094.9|10104.3|10094.3|5
1621513750000|2021-05-20 12:29:10|10104.4|10094.4|10103.9|10093.9|10104.4|10094.4|10103.9|10093.9|4
1621513760000|2021-05-20 12:29:20|10103.6|10093.6|10103.3|10093.3|10103.6|10093.6|10103.3|10093.3|2
1621513770000|2021-05-20 12:29:30|10103.8|10093.8|10104.8|10094.8|10104.8|10094.8|10103.8|10093.8|3
1621513780000|2021-05-20 12:29:40|10104.5|10094.5|10103.9|10093.9|10104.5|10094.5|10103.9|10093.9|3
1621513790000|2021-05-20 12:29:50|10104|10094|10104.4|10094.4|10104.4|10094.4|10104|10094|2
1621513800000|2021-05-20 12:30:00|10103.9|10093.9|10105.9|10095.9|10105.9|10095.9|10103.9|10093.9|2
1621513810000|2021-05-20 12:30:10|10106.1|10096.1|10108.6|10098.6|10108.6|10098.6|10106.1|10096.1|8
1621513820000|2021-05-20 12:30:20|10108.9|10098.9|10109.1|10099.1|10109.1|10099.1|10108.6|10098.6|10
1621513830000|2021-05-20 12:30:30|10109|10099|10111.4|10101.4|10111.9|10101.9|10108.1|10098.1|11
1621513840000|2021-05-20 12:30:40|10111.3|10101.3|10110.8|10100.8|10111.6|10101.6|10110.8|10100.8|11
1621513850000|2021-05-20 12:30:50|10113.9|10103.9|10115.8|10105.8|10116.3|10106.3|10113.9|10103.9|13
1621513860000|2021-05-20 12:31:00|10115|10105|10116.1|10106.1|10116.6|10106.6|10114.5|10104.5|15
1621513870000|2021-05-20 12:31:10|10116.3|10106.3|10116.6|10106.6|10118.4|10108.4|10116.3|10106.3|12
1621513880000|2021-05-20 12:31:20|10115.9|10105.9|10116.5|10106.5|10116.5|10106.5|10115.9|10105.9|7
1621513890000|2021-05-20 12:31:30|10116.3|10106.3|10118.4|10108.4|10118.4|10108.4|10116.1|10106.1|10
1621513900000|2021-05-20 12:31:40|10117.9|10107.9|10117.1|10107.1|10118.1|10108.1|10116.1|10106.1|10
1621513910000|2021-05-20 12:31:50|10116.9|10106.9|10117.9|10107.9|10118|10108|10116.9|10106.9|10
1621513920000|2021-05-20 12:32:00|10117.6|10107.6|10117|10107|10117.6|10107.6|10115.5|10105.5|13
1621513930000|2021-05-20 12:32:10|10117.3|10107.3|10116.9|10106.9|10117.8|10107.8|10116.6|10106.6|8
1621513940000|2021-05-20 12:32:20|10117.1|10107.1|10116.4|10106.4|10117.5|10107.5|10115.5|10105.5|12
1621513950000|2021-05-20 12:32:30|10115.6|10105.6|10114.1|10104.1|10115.6|10105.6|10113.9|10103.9|10
1621513960000|2021-05-20 12:32:40|10113.9|10103.9|10114.5|10104.5|10114.8|10104.8|10113.9|10103.9|7
1621513970000|2021-05-20 12:32:50|10114.6|10104.6|10115.1|10105.1|10115.1|10105.1|10114|10104|5
1621513980000|2021-05-20 12:33:00|10115.9|10105.9|10115.4|10105.4|10115.9|10105.9|10115|10105|8
1621513990000|2021-05-20 12:33:10|10114.8|10104.8|10118.9|10108.9|10118.9|10108.9|10114.5|10104.5|14
1621514000000|2021-05-20 12:33:20|10118.6|10108.6|10119.4|10109.4|10120|10110|10118.6|10108.6|4
1621514010000|2021-05-20 12:33:30|10119|10109|10119.5|10109.5|10119.5|10109.5|10118.5|10108.5|9
1621514020000|2021-05-20 12:33:40|10120|10110|10120.1|10110.1|10120.1|10110.1|10120|10110|4
1621514030000|2021-05-20 12:33:50|10120|10110|10120|10110|10120|10110|10119.5|10109.5|4
1621514040000|2021-05-20 12:34:00|10119.9|10109.9|10118.5|10108.5|10119.9|10109.9|10116.8|10106.8|7
1621514050000|2021-05-20 12:34:10|10118.4|10108.4|10118.4|10108.4|10118.4|10108.4|10118.4|10108.4|1
1621514060000|2021-05-20 12:34:20|10119.4|10109.4|10119.8|10109.8|10120.5|10110.5|10119.4|10109.4|7
1621514070000|2021-05-20 12:34:30|10120.5|10110.5|10119.6|10109.6|10120.5|10110.5|10119.5|10109.5|5
1621514080000|2021-05-20 12:34:40|10119.5|10109.5|10120.4|10110.4|10120.4|10110.4|10119.5|10109.5|4
1621514090000|2021-05-20 12:34:50|10120.8|10110.8|10121|10111|10121|10111|10120.8|10110.8|2
1621514100000|2021-05-20 12:35:00|10120.8|10110.8|10119.8|10109.8|10120.8|10110.8|10119.8|10109.8|4
1621514110000|2021-05-20 12:35:10|10120|10110|10121|10111|10121|10111|10120|10110|4
1621514120000|2021-05-20 12:35:20|10120.8|10110.8|10120.6|10110.6|10121|10111|10120.3|10110.3|13
1621514130000|2021-05-20 12:35:30|10121|10111|10117.8|10107.8|10121|10111|10117.8|10107.8|8
1621514140000|2021-05-20 12:35:40|10117.6|10107.6|10115.5|10105.5|10117.6|10107.6|10115.5|10105.5|6
1621514150000|2021-05-20 12:35:50|10115.6|10105.6|10115.5|10105.5|10115.6|10105.6|10115.5|10105.5|2
1621514160000|2021-05-20 12:36:00|10115.4|10105.4|10114|10104|10115.4|10105.4|10114|10104|4
1621514170000|2021-05-20 12:36:10|10114.3|10104.3|10114.3|10104.3|10114.3|10104.3|10113.5|10103.5|4
1621514180000|2021-05-20 12:36:20|10113.4|10103.4|10113.6|10103.6|10114.1|10104.1|10113.4|10103.4|5
1621514190000|2021-05-20 12:36:30|10113.5|10103.5|10113.1|10103.1|10113.5|10103.5|10113|10103|4
1621514200000|2021-05-20 12:36:40|10113|10103|10113|10103|10113|10103|10112.5|10102.5|5
1621514210000|2021-05-20 12:36:50|10113.4|10103.4|10113.9|10103.9|10114.5|10104.5|10113|10103|8
1621514220000|2021-05-20 12:37:00|10114.1|10104.1|10116.1|10106.1|10116.6|10106.6|10114.1|10104.1|14
1621514230000|2021-05-20 12:37:10|10115.3|10105.3|10114.3|10104.3|10115.4|10105.4|10114.3|10104.3|4
1621514240000|2021-05-20 12:37:20|10114.5|10104.5|10114.9|10104.9|10114.9|10104.9|10114.4|10104.4|5
1621514250000|2021-05-20 12:37:30|10115|10105|10115.4|10105.4|10115.4|10105.4|10115|10105|2
1621514260000|2021-05-20 12:37:40|10116|10106|10116.9|10106.9|10116.9|10106.9|10116|10106|8
1621514270000|2021-05-20 12:37:50|10117.1|10107.1|10118.3|10108.3|10118.4|10108.4|10117.1|10107.1|5
1621514290000|2021-05-20 12:38:10|10118.4|10108.4|10118.1|10108.1|10118.4|10108.4|10117.8|10107.8|4
1621514300000|2021-05-20 12:38:20|10118|10108|10120.8|10110.8|10121.5|10111.5|10117.4|10107.4|13
1621514310000|2021-05-20 12:38:30|10120.9|10110.9|10120.9|10110.9|10121.6|10111.6|10120.8|10110.8|11
1621514320000|2021-05-20 12:38:40|10121.3|10111.3|10122|10112|10122.1|10112.1|10121.3|10111.3|3
1621514330000|2021-05-20 12:38:50|10122.3|10112.3|10128.3|10118.3|10128.8|10118.8|10122.3|10112.3|14
1621514340000|2021-05-20 12:39:00|10128|10118|10127.9|10117.9|10128|10118|10127.9|10117.9|2
1621514350000|2021-05-20 12:39:10|10128|10118|10129.1|10119.1|10129.1|10119.1|10128|10118|15
1621514360000|2021-05-20 12:39:20|10129.4|10119.4|10128.3|10118.3|10129.4|10119.4|10128.3|10118.3|9
1621514370000|2021-05-20 12:39:30|10128|10118|10126.4|10116.4|10128.8|10118.8|10126.4|10116.4|11
1621514380000|2021-05-20 12:39:40|10126.6|10116.6|10128.4|10118.4|10128.4|10118.4|10126.6|10116.6|17
1621514390000|2021-05-20 12:39:50|10128.1|10118.1|10127.4|10117.4|10128.1|10118.1|10127.3|10117.3|9
1621514400000|2021-05-20 12:40:00|10127.6|10117.6|10128.5|10118.5|10128.8|10118.8|10127.6|10117.6|13
1621514410000|2021-05-20 12:40:10|10128.8|10118.8|10128.6|10118.6|10129.9|10119.9|10128.4|10118.4|11
1621514420000|2021-05-20 12:40:20|10128.4|10118.4|10125.4|10115.4|10128.6|10118.6|10125.4|10115.4|13
1621514430000|2021-05-20 12:40:30|10125.8|10115.8|10125.9|10115.9|10125.9|10115.9|10124.9|10114.9|10
1621514440000|2021-05-20 12:40:40|10125.6|10115.6|10125.6|10115.6|10125.9|10115.9|10125.6|10115.6|3
1621514450000|2021-05-20 12:40:50|10125.9|10115.9|10127.4|10117.4|10128|10118|10125.9|10115.9|15
1621514460000|2021-05-20 12:41:00|10127.1|10117.1|10130.6|10120.6|10130.6|10120.6|10126.9|10116.9|8
1621514470000|2021-05-20 12:41:10|10131.1|10121.1|10131|10121|10131.9|10121.9|10131|10121|17
1621514480000|2021-05-20 12:41:20|10131.3|10121.3|10132.8|10122.8|10132.8|10122.8|10131.3|10121.3|9
1621514490000|2021-05-20 12:41:30|10133|10123|10133|10123|10133.6|10123.6|10133|10123|6
1621514500000|2021-05-20 12:41:40|10132.8|10122.8|10132.5|10122.5|10132.8|10122.8|10132.5|10122.5|2
1621514510000|2021-05-20 12:41:50|10133|10123|10133.8|10123.8|10133.8|10123.8|10133|10123|4
1621514520000|2021-05-20 12:42:00|10133.4|10123.4|10133.9|10123.9|10133.9|10123.9|10132.3|10122.3|9
1621514530000|2021-05-20 12:42:10|10133.5|10123.5|10133.3|10123.3|10133.5|10123.5|10133.3|10123.3|3
1621514540000|2021-05-20 12:42:20|10133|10123|10133.6|10123.6|10133.6|10123.6|10132.3|10122.3|7
1621514550000|2021-05-20 12:42:30|10133.9|10123.9|10132.9|10122.9|10134|10124|10132.9|10122.9|9
1621514560000|2021-05-20 12:42:40|10132.6|10122.6|10130.3|10120.3|10132.6|10122.6|10130.3|10120.3|8
1621514570000|2021-05-20 12:42:50|10129.8|10119.8|10130.6|10120.6|10130.6|10120.6|10129.8|10119.8|5
1621514580000|2021-05-20 12:43:00|10129.9|10119.9|10132.4|10122.4|10132.4|10122.4|10129.8|10119.8|9
1621514590000|2021-05-20 12:43:10|10132|10122|10132.3|10122.3|10132.5|10122.5|10131.9|10121.9|8
1621514600000|2021-05-20 12:43:20|10132.5|10122.5|10133.1|10123.1|10133.4|10123.4|10132.5|10122.5|6
1621514610000|2021-05-20 12:43:30|10133.5|10123.5|10132.5|10122.5|10133.5|10123.5|10132|10122|7
1621514620000|2021-05-20 12:43:40|10132|10122|10131.3|10121.3|10132|10122|10131.1|10121.1|6
1621514630000|2021-05-20 12:43:50|10130.9|10120.9|10130.8|10120.8|10131.6|10121.6|10130.8|10120.8|6
1621514640000|2021-05-20 12:44:00|10129.3|10119.3|10130.3|10120.3|10132.8|10122.8|10129.3|10119.3|15
1621514650000|2021-05-20 12:44:10|10130|10120|10126.4|10116.4|10130|10120|10126.4|10116.4|10
1621514660000|2021-05-20 12:44:20|10126.6|10116.6|10128.8|10118.8|10130.3|10120.3|10126.4|10116.4|12
1621514670000|2021-05-20 12:44:30|10127.8|10117.8|10127.5|10117.5|10127.8|10117.8|10127|10117|7
1621514680000|2021-05-20 12:44:40|10127.1|10117.1|10128.1|10118.1|10128.5|10118.5|10126.5|10116.5|8
1621514690000|2021-05-20 12:44:50|10128.5|10118.5|10128.4|10118.4|10128.5|10118.5|10128.4|10118.4|2
1621514700000|2021-05-20 12:45:00|10128|10118|10124.4|10114.4|10128|10118|10124.1|10114.1|13
1621514710000|2021-05-20 12:45:10|10124.9|10114.9|10125|10115|10125|10115|10124.8|10114.8|4
1621514720000|2021-05-20 12:45:20|10125.3|10115.3|10125.9|10115.9|10125.9|10115.9|10125.3|10115.3|5
1621514730000|2021-05-20 12:45:30|10126.1|10116.1|10124.5|10114.5|10126.1|10116.1|10124.5|10114.5|10
1621514740000|2021-05-20 12:45:40|10124.8|10114.8|10124.5|10114.5|10124.8|10114.8|10124.5|10114.5|4
1621514750000|2021-05-20 12:45:50|10124.8|10114.8|10125|10115|10125.4|10115.4|10123|10113|11
1621514760000|2021-05-20 12:46:00|10124.6|10114.6|10122.9|10112.9|10124.6|10114.6|10122.9|10112.9|6
1621514780000|2021-05-20 12:46:20|10122.6|10112.6|10123.4|10113.4|10124.1|10114.1|10122.6|10112.6|11
1621514790000|2021-05-20 12:46:30|10122.9|10112.9|10123.4|10113.4|10123.4|10113.4|10122.9|10112.9|3
1621514800000|2021-05-20 12:46:40|10122.9|10112.9|10122.3|10112.3|10122.9|10112.9|10122.3|10112.3|5
1621514810000|2021-05-20 12:46:50|10122|10112|10122.5|10112.5|10123.5|10113.5|10122|10112|7
1621514820000|2021-05-20 12:47:00|10122.6|10112.6|10127.6|10117.6|10127.6|10117.6|10122.6|10112.6|9
1621514830000|2021-05-20 12:47:10|10128.1|10118.1|10127.4|10117.4|10128.1|10118.1|10126.5|10116.5|10
1621514840000|2021-05-20 12:47:20|10127.8|10117.8|10128.1|10118.1|10128.1|10118.1|10127.3|10117.3|7
1621514850000|2021-05-20 12:47:30|10128|10118|10124|10114|10128|10118|10123.3|10113.3|8
1621514860000|2021-05-20 12:47:40|10124.3|10114.3|10125.5|10115.5|10125.5|10115.5|10124|10114|6
1621514870000|2021-05-20 12:47:50|10125.3|10115.3|10125.4|10115.4|10125.4|10115.4|10124.8|10114.8|6
1621514880000|2021-05-20 12:48:00|10125.5|10115.5|10126.8|10116.8|10126.9|10116.9|10125.5|10115.5|8
1621514890000|2021-05-20 12:48:10|10126.5|10116.5|10125.3|10115.3|10126.9|10116.9|10125.3|10115.3|5
1621514900000|2021-05-20 12:48:20|10124.8|10114.8|10125.4|10115.4|10125.4|10115.4|10124.8|10114.8|2
1621514910000|2021-05-20 12:48:30|10125.9|10115.9|10127.3|10117.3|10127.3|10117.3|10125.9|10115.9|5
1621514920000|2021-05-20 12:48:40|10128|10118|10128|10118|10128|10118|10128|10118|1
1621514930000|2021-05-20 12:48:50|10128.1|10118.1|10126.8|10116.8|10128.1|10118.1|10126.8|10116.8|3
1621514940000|2021-05-20 12:49:00|10127.3|10117.3|10126.8|10116.8|10127.6|10117.6|10125.8|10115.8|15
1621514950000|2021-05-20 12:49:10|10126|10116|10126.9|10116.9|10127.9|10117.9|10126|10116|6
1621514960000|2021-05-20 12:49:20|10126.8|10116.8|10129.8|10119.8|10129.8|10119.8|10125.5|10115.5|13
1621514970000|2021-05-20 12:49:30|10129.6|10119.6|10126.8|10116.8|10129.6|10119.6|10125.4|10115.4|16
1621514980000|2021-05-20 12:49:40|10126.5|10116.5|10126.6|10116.6|10126.8|10116.8|10126.5|10116.5|4
1621514990000|2021-05-20 12:49:50|10126.5|10116.5|10125.5|10115.5|10126.5|10116.5|10124.8|10114.8|16
1621515000000|2021-05-20 12:50:00|10125.8|10115.8|10126.9|10116.9|10126.9|10116.9|10125.8|10115.8|6
1621515010000|2021-05-20 12:50:10|10127.1|10117.1|10126.9|10116.9|10127.6|10117.6|10125.6|10115.6|16
1621515020000|2021-05-20 12:50:20|10127.1|10117.1|10129.1|10119.1|10131.6|10121.6|10127.1|10117.1|11
1621515030000|2021-05-20 12:50:30|10128.8|10118.8|10127.5|10117.5|10128.8|10118.8|10127.4|10117.4|14
1621515040000|2021-05-20 12:50:40|10127.4|10117.4|10128.5|10118.5|10128.8|10118.8|10125.8|10115.8|10
1621515050000|2021-05-20 12:50:50|10128.4|10118.4|10127.5|10117.5|10128.4|10118.4|10127.3|10117.3|5
1621515060000|2021-05-20 12:51:00|10127.6|10117.6|10127.6|10117.6|10127.6|10117.6|10127.6|10117.6|1
1621515070000|2021-05-20 12:51:10|10127.5|10117.5|10126|10116|10127.5|10117.5|10124.6|10114.6|7
1621515080000|2021-05-20 12:51:20|10126.1|10116.1|10124.1|10114.1|10126.1|10116.1|10124|10114|9
1621515090000|2021-05-20 12:51:30|10124.3|10114.3|10124.4|10114.4|10124.8|10114.8|10124.1|10114.1|6
1621515100000|2021-05-20 12:51:40|10124.1|10114.1|10124.1|10114.1|10124.1|10114.1|10124.1|10114.1|1
1621515110000|2021-05-20 12:51:50|10124.3|10114.3|10122.8|10112.8|10124.3|10114.3|10122.8|10112.8|4
1621515120000|2021-05-20 12:52:00|10121.4|10111.4|10123.6|10113.6|10123.6|10113.6|10121.4|10111.4|7
1621515130000|2021-05-20 12:52:10|10123.9|10113.9|10125.6|10115.6|10125.6|10115.6|10123.9|10113.9|7
1621515140000|2021-05-20 12:52:20|10124.3|10114.3|10123.9|10113.9|10124.3|10114.3|10123.8|10113.8|5
1621515160000|2021-05-20 12:52:40|10124.1|10114.1|10126.6|10116.6|10126.6|10116.6|10124.1|10114.1|7
1621515180000|2021-05-20 12:53:00|10126.5|10116.5|10126.3|10116.3|10126.5|10116.5|10125.8|10115.8|6
1621515190000|2021-05-20 12:53:10|10126.4|10116.4|10128.1|10118.1|10128.1|10118.1|10126.4|10116.4|2
1621515200000|2021-05-20 12:53:20|10128.4|10118.4|10130.6|10120.6|10130.6|10120.6|10128.4|10118.4|9
1621515210000|2021-05-20 12:53:30|10130.5|10120.5|10130.4|10120.4|10130.5|10120.5|10130.3|10120.3|3
1621515220000|2021-05-20 12:53:40|10130.3|10120.3|10128.6|10118.6|10130.3|10120.3|10128.5|10118.5|4
1621515230000|2021-05-20 12:53:50|10128.3|10118.3|10127.5|10117.5|10128.3|10118.3|10127.5|10117.5|3
1621515240000|2021-05-20 12:54:00|10127.1|10117.1|10125.8|10115.8|10127.1|10117.1|10125.8|10115.8|5
1621515260000|2021-05-20 12:54:20|10125.5|10115.5|10122.3|10112.3|10125.5|10115.5|10122.3|10112.3|6
1621515270000|2021-05-20 12:54:30|10122.5|10112.5|10122.3|10112.3|10122.6|10112.6|10122.3|10112.3|4
1621515280000|2021-05-20 12:54:40|10121.8|10111.8|10121.5|10111.5|10121.8|10111.8|10121.5|10111.5|2
1621515290000|2021-05-20 12:54:50|10121.8|10111.8|10122|10112|10122.6|10112.6|10121.8|10111.8|9
1621515300000|2021-05-20 12:55:00|10121.8|10111.8|10121.3|10111.3|10121.8|10111.8|10120.4|10110.4|8
1621515310000|2021-05-20 12:55:10|10121.5|10111.5|10121.5|10111.5|10121.5|10111.5|10121.5|10111.5|1
1621515320000|2021-05-20 12:55:20|10121.9|10111.9|10122.5|10112.5|10122.5|10112.5|10121.8|10111.8|7
1621515330000|2021-05-20 12:55:30|10122.3|10112.3|10121.3|10111.3|10122.3|10112.3|10121.3|10111.3|4
1621515340000|2021-05-20 12:55:40|10121.4|10111.4|10123|10113|10123.3|10113.3|10121.4|10111.4|8
1621515360000|2021-05-20 12:56:00|10123.3|10113.3|10123|10113|10123.3|10113.3|10123|10113|2
1621515370000|2021-05-20 12:56:10|10123.3|10113.3|10125.4|10115.4|10125.4|10115.4|10123.3|10113.3|5
1621515380000|2021-05-20 12:56:20|10125.6|10115.6|10125.9|10115.9|10126.5|10116.5|10125.6|10115.6|5
1621515390000|2021-05-20 12:56:30|10125.5|10115.5|10125.5|10115.5|10125.5|10115.5|10125.5|10115.5|1
1621515400000|2021-05-20 12:56:40|10125.3|10115.3|10124.5|10114.5|10125.3|10115.3|10124.5|10114.5|3
1621515410000|2021-05-20 12:56:50|10124.6|10114.6|10124.6|10114.6|10124.6|10114.6|10124.6|10114.6|1
1621515420000|2021-05-20 12:57:00|10124.9|10114.9|10123.8|10113.8|10125.6|10115.6|10123.8|10113.8|8
1621515430000|2021-05-20 12:57:10|10123.4|10113.4|10124.9|10114.9|10125.1|10115.1|10123.4|10113.4|7
1621515440000|2021-05-20 12:57:20|10123.8|10113.8|10124.1|10114.1|10124.1|10114.1|10123.8|10113.8|4
1621515450000|2021-05-20 12:57:30|10125.3|10115.3|10125|10115|10125.3|10115.3|10125|10115|2
1621515460000|2021-05-20 12:57:40|10125.3|10115.3|10123.3|10113.3|10125.3|10115.3|10123.3|10113.3|8
1621515470000|2021-05-20 12:57:50|10123.1|10113.1|10123.4|10113.4|10123.9|10113.9|10122.4|10112.4|9
1621515480000|2021-05-20 12:58:00|10123.5|10113.5|10123.5|10113.5|10123.5|10113.5|10123.5|10113.5|1
1621515490000|2021-05-20 12:58:10|10123.1|10113.1|10119.5|10109.5|10123.1|10113.1|10119.5|10109.5|11
1621515500000|2021-05-20 12:58:20|10119.6|10109.6|10119.6|10109.6|10119.6|10109.6|10119.6|10109.6|1
1621515510000|2021-05-20 12:58:30|10119.5|10109.5|10120|10110|10120.1|10110.1|10119.5|10109.5|4
1621515520000|2021-05-20 12:58:40|10120.3|10110.3|10121|10111|10121|10111|10120.3|10110.3|3
1621515530000|2021-05-20 12:58:50|10121.8|10111.8|10123|10113|10123.1|10113.1|10121.8|10111.8|9
1621515540000|2021-05-20 12:59:00|10123.3|10113.3|10130.6|10120.6|10130.6|10120.6|10123.3|10113.3|13
1621515550000|2021-05-20 12:59:10|10131.1|10121.1|10132.1|10122.1|10132.4|10122.4|10131.1|10121.1|11
1621515560000|2021-05-20 12:59:20|10132|10122|10132|10122|10132.8|10122.8|10132|10122|3
1621515570000|2021-05-20 12:59:30|10131.9|10121.9|10131|10121|10131.9|10121.9|10131|10121|4
1621515580000|2021-05-20 12:59:40|10131.3|10121.3|10131|10121|10131.4|10121.4|10130.8|10120.8|6
1621515590000|2021-05-20 12:59:50|10130.6|10120.6|10133.8|10123.8|10133.8|10123.8|10129.3|10119.3|16
1621515600000|2021-05-20 13:00:00|10134|10124|10135|10125|10141.5|10131.5|10131.1|10121.1|32
1621515610000|2021-05-20 13:00:10|10133.6|10123.6|10140.3|10130.3|10142|10132|10133.6|10123.6|26
1621515620000|2021-05-20 13:00:20|10140.5|10130.5|10143.4|10133.4|10143.4|10133.4|10140.5|10130.5|20
1621515630000|2021-05-20 13:00:30|10142.8|10132.8|10139.9|10129.9|10143.4|10133.4|10138.8|10128.8|24
1621515640000|2021-05-20 13:00:40|10142.9|10132.9|10141.5|10131.5|10142.9|10132.9|10141.5|10131.5|15
1621515650000|2021-05-20 13:00:50|10141.6|10131.6|10141.8|10131.8|10142.4|10132.4|10139.4|10129.4|20
1621515660000|2021-05-20 13:01:00|10142.4|10132.4|10139.4|10129.4|10142.4|10132.4|10138.4|10128.4|21
1621515670000|2021-05-20 13:01:10|10140.3|10130.3|10130.5|10120.5|10140.3|10130.3|10130.5|10120.5|21
1621515680000|2021-05-20 13:01:20|10130.9|10120.9|10130|10120|10132.3|10122.3|10129.6|10119.6|30
1621515690000|2021-05-20 13:01:30|10129|10119|10130.8|10120.8|10130.8|10120.8|10127.3|10117.3|23
1621515700000|2021-05-20 13:01:40|10131.3|10121.3|10131.5|10121.5|10133.5|10123.5|10131.3|10121.3|15
1621515710000|2021-05-20 13:01:50|10131.1|10121.1|10125.1|10115.1|10131.1|10121.1|10123.8|10113.8|30
1621515720000|2021-05-20 13:02:00|10125|10115|10124.5|10114.5|10126.3|10116.3|10123.8|10113.8|18
1621515730000|2021-05-20 13:02:10|10124.3|10114.3|10119.5|10109.5|10124.3|10114.3|10119.5|10109.5|22
1621515740000|2021-05-20 13:02:20|10119.3|10109.3|10115.6|10105.6|10119.5|10109.5|10115.5|10105.5|21
1621515750000|2021-05-20 13:02:30|10115.8|10105.8|10116.8|10106.8|10118.6|10108.6|10115.8|10105.8|15
1621515760000|2021-05-20 13:02:40|10116.6|10106.6|10112.5|10102.5|10116.6|10106.6|10112|10102|19
1621515770000|2021-05-20 13:02:50|10112.1|10102.1|10117.6|10107.6|10117.9|10107.9|10112.1|10102.1|15
1621515780000|2021-05-20 13:03:00|10117.5|10107.5|10120.1|10110.1|10120.3|10110.3|10116.4|10106.4|13
1621515790000|2021-05-20 13:03:10|10119.9|10109.9|10121.8|10111.8|10122.6|10112.6|10119.9|10109.9|12
1621515800000|2021-05-20 13:03:20|10121.9|10111.9|10124.4|10114.4|10124.9|10114.9|10121.9|10111.9|10
1621515810000|2021-05-20 13:03:30|10123.8|10113.8|10123.8|10113.8|10124.3|10114.3|10121.8|10111.8|13
1621515820000|2021-05-20 13:03:40|10124.4|10114.4|10121.8|10111.8|10124.4|10114.4|10121.8|10111.8|12
1621515830000|2021-05-20 13:03:50|10121.4|10111.4|10116.9|10106.9|10121.8|10111.8|10116.5|10106.5|20
1621515840000|2021-05-20 13:04:00|10117.5|10107.5|10114.3|10104.3|10117.5|10107.5|10114.3|10104.3|23
1621515850000|2021-05-20 13:04:10|10114|10104|10103.8|10093.8|10114.6|10104.6|10103.5|10093.5|20
1621515860000|2021-05-20 13:04:20|10103.4|10093.4|10106.6|10096.6|10106.8|10096.8|10103.4|10093.4|10
1621515870000|2021-05-20 13:04:30|10106.5|10096.5|10107.8|10097.8|10108.4|10098.4|10106.5|10096.5|15
1621515880000|2021-05-20 13:04:40|10108.5|10098.5|10106.8|10096.8|10108.5|10098.5|10106.6|10096.6|9
1621515890000|2021-05-20 13:04:50|10106.3|10096.3|10104.5|10094.5|10106.6|10096.6|10103.6|10093.6|15
1621515900000|2021-05-20 13:05:00|10105.1|10095.1|10106.3|10096.3|10106.3|10096.3|10104.5|10094.5|16
1621515910000|2021-05-20 13:05:10|10106.1|10096.1|10103.5|10093.5|10107.9|10097.9|10103.1|10093.1|13
1621515920000|2021-05-20 13:05:20|10103.8|10093.8|10108.9|10098.9|10109.1|10099.1|10103.8|10093.8|18
1621515930000|2021-05-20 13:05:30|10109.4|10099.4|10111.5|10101.5|10111.5|10101.5|10109.3|10099.3|18
1621515940000|2021-05-20 13:05:40|10111.6|10101.6|10113.9|10103.9|10113.9|10103.9|10111.5|10101.5|13
1621515950000|2021-05-20 13:05:50|10113.8|10103.8|10113.6|10103.6|10114.1|10104.1|10113.3|10103.3|14
1621515960000|2021-05-20 13:06:00|10113.9|10103.9|10115.9|10105.9|10116.1|10106.1|10113.5|10103.5|16
1621515970000|2021-05-20 13:06:10|10115.5|10105.5|10113.3|10103.3|10115.5|10105.5|10113.3|10103.3|8
1621515980000|2021-05-20 13:06:20|10113.4|10103.4|10115.6|10105.6|10115.6|10105.6|10113.3|10103.3|18
1621515990000|2021-05-20 13:06:30|10115.5|10105.5|10115.9|10105.9|10115.9|10105.9|10114.6|10104.6|14
1621516000000|2021-05-20 13:06:40|10115.8|10105.8|10117.3|10107.3|10117.8|10107.8|10115.8|10105.8|16
1621516010000|2021-05-20 13:06:50|10117.9|10107.9|10118|10108|10118.5|10108.5|10116.5|10106.5|15
1621516020000|2021-05-20 13:07:00|10118.3|10108.3|10116.1|10106.1|10119|10109|10116.1|10106.1|14
1621516030000|2021-05-20 13:07:10|10115.6|10105.6|10113.3|10103.3|10117|10107|10113.3|10103.3|16
1621516040000|2021-05-20 13:07:20|10113|10103|10112.9|10102.9|10114|10104|10112.3|10102.3|12
1621516050000|2021-05-20 13:07:30|10112.5|10102.5|10109.1|10099.1|10112.5|10102.5|10108.8|10098.8|11
1621516060000|2021-05-20 13:07:40|10109|10099|10106.9|10096.9|10109|10099|10106.9|10096.9|17
1621516070000|2021-05-20 13:07:50|10107|10097|10110.4|10100.4|10110.4|10100.4|10106.9|10096.9|11
1621516080000|2021-05-20 13:08:00|10110.8|10100.8|10111|10101|10111.3|10101.3|10110.1|10100.1|10
1621516090000|2021-05-20 13:08:10|10111.3|10101.3|10111.8|10101.8|10112|10102|10111.3|10101.3|15
1621516100000|2021-05-20 13:08:20|10111.9|10101.9|10107.1|10097.1|10112.4|10102.4|10107.1|10097.1|14
1621516110000|2021-05-20 13:08:30|10106.4|10096.4|10106.1|10096.1|10107.3|10097.3|10104.9|10094.9|13
1621516120000|2021-05-20 13:08:40|10106.8|10096.8|10103.5|10093.5|10106.9|10096.9|10103.5|10093.5|7
1621516130000|2021-05-20 13:08:50|10103.4|10093.4|10103|10093|10103.8|10093.8|10101.8|10091.8|12
1621516140000|2021-05-20 13:09:00|10102.9|10092.9|10103.8|10093.8|10103.8|10093.8|10101.3|10091.3|17
1621516150000|2021-05-20 13:09:10|10103.6|10093.6|10105|10095|10105.1|10095.1|10102.9|10092.9|9
1621516160000|2021-05-20 13:09:20|10104.8|10094.8|10102.3|10092.3|10105.1|10095.1|10102.3|10092.3|16
1621516170000|2021-05-20 13:09:30|10102|10092|10101.3|10091.3|10102|10092|10101.3|10091.3|5
1621516180000|2021-05-20 13:09:40|10101.6|10091.6|10103|10093|10104.3|10094.3|10101.4|10091.4|15
1621516190000|2021-05-20 13:09:50|10102.8|10092.8|10102.4|10092.4|10102.8|10092.8|10102.4|10092.4|3
1621516200000|2021-05-20 13:10:00|10102.3|10092.3|10101.6|10091.6|10102.4|10092.4|10101.5|10091.5|12
1621516210000|2021-05-20 13:10:10|10101.5|10091.5|10103.1|10093.1|10103.4|10093.4|10101.3|10091.3|15
1621516220000|2021-05-20 13:10:20|10103.4|10093.4|10103|10093|10103.4|10093.4|10102.5|10092.5|10
1621516230000|2021-05-20 13:10:30|10101.9|10091.9|10099.5|10089.5|10101.9|10091.9|10099.5|10089.5|6
1621516240000|2021-05-20 13:10:40|10099.1|10089.1|10098.4|10088.4|10099.1|10089.1|10097.5|10087.5|12
1621516250000|2021-05-20 13:10:50|10098|10088|10096.4|10086.4|10098.4|10088.4|10096.4|10086.4|10
1621516260000|2021-05-20 13:11:00|10095.5|10085.5|10101|10091|10101|10091|10095.4|10085.4|15
1621516270000|2021-05-20 13:11:10|10101.3|10091.3|10103.3|10093.3|10103.3|10093.3|10101.3|10091.3|6
1621516280000|2021-05-20 13:11:20|10104|10094|10103.3|10093.3|10104|10094|10103.1|10093.1|5
1621516290000|2021-05-20 13:11:30|10103.6|10093.6|10108.4|10098.4|10108.4|10098.4|10103.6|10093.6|13
1621516300000|2021-05-20 13:11:40|10108.5|10098.5|10108.9|10098.9|10110|10100|10108.5|10098.5|11
1621516310000|2021-05-20 13:11:50|10108.8|10098.8|10109.9|10099.9|10110.3|10100.3|10108.8|10098.8|7
1621516320000|2021-05-20 13:12:00|10110|10100|10111.5|10101.5|10111.5|10101.5|10109|10099|11
1621516330000|2021-05-20 13:12:10|10111.4|10101.4|10116.8|10106.8|10117|10107|10110.9|10100.9|18
1621516340000|2021-05-20 13:12:20|10116.4|10106.4|10115.1|10105.1|10116.5|10106.5|10114.6|10104.6|16
1621516350000|2021-05-20 13:12:30|10114.9|10104.9|10114.6|10104.6|10114.9|10104.9|10112.5|10102.5|17
1621516360000|2021-05-20 13:12:40|10114.4|10104.4|10114.8|10104.8|10115.4|10105.4|10114.3|10104.3|12
1621516370000|2021-05-20 13:12:50|10114.9|10104.9|10111.9|10101.9|10114.9|10104.9|10110.3|10100.3|16
1621516380000|2021-05-20 13:13:00|10112.1|10102.1|10113.1|10103.1|10114|10104|10111.4|10101.4|13
1621516390000|2021-05-20 13:13:10|10112.8|10102.8|10112.5|10102.5|10113.1|10103.1|10112.4|10102.4|14
1621516400000|2021-05-20 13:13:20|10112.4|10102.4|10110.8|10100.8|10112.5|10102.5|10109.3|10099.3|11
1621516410000|2021-05-20 13:13:30|10109.8|10099.8|10110|10100|10111.1|10101.1|10109.5|10099.5|14
1621516420000|2021-05-20 13:13:40|10109.8|10099.8|10108.3|10098.3|10109.8|10099.8|10108.3|10098.3|6
1621516430000|2021-05-20 13:13:50|10108.1|10098.1|10107.1|10097.1|10108.3|10098.3|10106.9|10096.9|8
1621516440000|2021-05-20 13:14:00|10107|10097|10106.6|10096.6|10107|10097|10105.3|10095.3|6
1621516450000|2021-05-20 13:14:10|10106.5|10096.5|10105.8|10095.8|10106.5|10096.5|10105.1|10095.1|8
1621516460000|2021-05-20 13:14:20|10105.6|10095.6|10107.8|10097.8|10108.4|10098.4|10104.5|10094.5|14
1621516470000|2021-05-20 13:14:30|10107.9|10097.9|10106|10096|10108|10098|10106|10096|22
1621516480000|2021-05-20 13:14:40|10105.5|10095.5|10105.8|10095.8|10105.9|10095.9|10102.9|10092.9|22
1621516490000|2021-05-20 13:14:50|10106.1|10096.1|10105.5|10095.5|10106.1|10096.1|10104.5|10094.5|7
1621516500000|2021-05-20 13:15:00|10106.1|10096.1|10104|10094|10106.1|10096.1|10104|10094|6
1621516510000|2021-05-20 13:15:10|10104.5|10094.5|10102.9|10092.9|10104.5|10094.5|10102.3|10092.3|17
1621516520000|2021-05-20 13:15:20|10102.8|10092.8|10097.5|10087.5|10102.8|10092.8|10097.3|10087.3|16
1621516530000|2021-05-20 13:15:30|10097.8|10087.8|10099.9|10089.9|10100.6|10090.6|10097.8|10087.8|16
1621516540000|2021-05-20 13:15:40|10100.6|10090.6|10101.5|10091.5|10101.5|10091.5|10100.6|10090.6|7
1621516550000|2021-05-20 13:15:50|10101.8|10091.8|10101.6|10091.6|10101.8|10091.8|10101.3|10091.3|7
1621516560000|2021-05-20 13:16:00|10101.3|10091.3|10102.8|10092.8|10103.8|10093.8|10101.1|10091.1|22
1621516570000|2021-05-20 13:16:10|10102.5|10092.5|10103.1|10093.1|10103.8|10093.8|10101.8|10091.8|11
1621516580000|2021-05-20 13:16:20|10103.8|10093.8|10103.9|10093.9|10106.5|10096.5|10103.8|10093.8|13
1621516590000|2021-05-20 13:16:30|10104.3|10094.3|10106.1|10096.1|10106.3|10096.3|10104.3|10094.3|7
1621516600000|2021-05-20 13:16:40|10105.9|10095.9|10104.8|10094.8|10105.9|10095.9|10104.8|10094.8|2
1621516610000|2021-05-20 13:16:50|10105|10095|10107.9|10097.9|10108.3|10098.3|10105|10095|10
1621516620000|2021-05-20 13:17:00|10108.3|10098.3|10110.1|10100.1|10110.1|10100.1|10108.3|10098.3|4
1621516630000|2021-05-20 13:17:10|10110.5|10100.5|10111|10101|10111|10101|10110.4|10100.4|6
1621516640000|2021-05-20 13:17:20|10111.5|10101.5|10110.4|10100.4|10111.5|10101.5|10110.4|10100.4|9
1621516650000|2021-05-20 13:17:30|10110.3|10100.3|10109|10099|10110.3|10100.3|10107.9|10097.9|11
1621516660000|2021-05-20 13:17:40|10109.4|10099.4|10108.9|10098.9|10109.4|10099.4|10108.9|10098.9|5
1621516670000|2021-05-20 13:17:50|10109.1|10099.1|10110.6|10100.6|10110.6|10100.6|10109.1|10099.1|7
1621516680000|2021-05-20 13:18:00|10110.9|10100.9|10112.9|10102.9|10112.9|10102.9|10110.9|10100.9|7
1621516690000|2021-05-20 13:18:10|10112.6|10102.6|10110.1|10100.1|10112.6|10102.6|10110.1|10100.1|8
1621516700000|2021-05-20 13:18:20|10110|10100|10108.1|10098.1|10110|10100|10108.1|10098.1|6
1621516710000|2021-05-20 13:18:30|10107.9|10097.9|10107.9|10097.9|10107.9|10097.9|10107.9|10097.9|1
1621516720000|2021-05-20 13:18:40|10108.6|10098.6|10110.3|10100.3|10110.3|10100.3|10107.8|10097.8|6
1621516730000|2021-05-20 13:18:50|10110.1|10100.1|10110.9|10100.9|10111|10101|10109.9|10099.9|8
1621516740000|2021-05-20 13:19:00|10110|10100|10108|10098|10110|10100|10107.9|10097.9|9
1621516750000|2021-05-20 13:19:10|10107.9|10097.9|10108.5|10098.5|10109.3|10099.3|10107.6|10097.6|11
1621516760000|2021-05-20 13:19:20|10108.4|10098.4|10107|10097|10108.4|10098.4|10106.8|10096.8|9
1621516770000|2021-05-20 13:19:30|10107.9|10097.9|10107.9|10097.9|10107.9|10097.9|10107.9|10097.9|1
1621516780000|2021-05-20 13:19:40|10107.1|10097.1|10108.3|10098.3|10108.3|10098.3|10106.8|10096.8|8
1621516790000|2021-05-20 13:19:50|10108.8|10098.8|10109.1|10099.1|10110.5|10100.5|10108.1|10098.1|15
1621516800000|2021-05-20 13:20:00|10109.3|10099.3|10109.1|10099.1|10110.1|10100.1|10109.1|10099.1|12
1621516810000|2021-05-20 13:20:10|10109.3|10099.3|10108.1|10098.1|10110.3|10100.3|10108|10098|18
1621516820000|2021-05-20 13:20:20|10108.3|10098.3|10107.5|10097.5|10108.3|10098.3|10107.1|10097.1|8
1621516830000|2021-05-20 13:20:30|10107.1|10097.1|10106.8|10096.8|10107.1|10097.1|10106.8|10096.8|2
1621516840000|2021-05-20 13:20:40|10106|10096|10104.8|10094.8|10107.1|10097.1|10104.8|10094.8|7
1621516850000|2021-05-20 13:20:50|10104.3|10094.3|10100.4|10090.4|10104.3|10094.3|10100.4|10090.4|5
1621516860000|2021-05-20 13:21:00|10100.3|10090.3|10099.8|10089.8|10100.3|10090.3|10099.5|10089.5|7
1621516870000|2021-05-20 13:21:10|10099.5|10089.5|10098.9|10088.9|10099.5|10089.5|10098.5|10088.5|6
1621516880000|2021-05-20 13:21:20|10098.5|10088.5|10088.9|10078.9|10098.5|10088.5|10088.9|10078.9|20
1621516890000|2021-05-20 13:21:30|10088.6|10078.6|10089.8|10079.8|10089.8|10079.8|10088|10078|12
1621516900000|2021-05-20 13:21:40|10089.5|10079.5|10091.1|10081.1|10091.1|10081.1|10087.6|10077.6|19
1621516910000|2021-05-20 13:21:50|10091|10081|10080.6|10070.6|10091.5|10081.5|10080|10070|19
1621516920000|2021-05-20 13:22:00|10080.8|10070.8|10085.8|10075.8|10086.3|10076.3|10080.8|10070.8|24
1621516930000|2021-05-20 13:22:10|10086.3|10076.3|10088.3|10078.3|10088.8|10078.8|10085.1|10075.1|13
1621516940000|2021-05-20 13:22:20|10087.5|10077.5|10085.5|10075.5|10088.5|10078.5|10085.5|10075.5|11
1621516950000|2021-05-20 13:22:30|10085.3|10075.3|10085.4|10075.4|10085.4|10075.4|10084.4|10074.4|7
1621516960000|2021-05-20 13:22:40|10084.8|10074.8|10086|10076|10088|10078|10084.4|10074.4|14
1621516970000|2021-05-20 13:22:50|10086.3|10076.3|10086.8|10076.8|10087|10077|10086.1|10076.1|9
1621516980000|2021-05-20 13:23:00|10086.6|10076.6|10085.6|10075.6|10087.4|10077.4|10085.6|10075.6|14
1621516990000|2021-05-20 13:23:10|10085.8|10075.8|10086.1|10076.1|10087.6|10077.6|10084.6|10074.6|12
1621517000000|2021-05-20 13:23:20|10086|10076|10087.8|10077.8|10087.8|10077.8|10085.5|10075.5|10
1621517010000|2021-05-20 13:23:30|10088.1|10078.1|10087.6|10077.6|10088.1|10078.1|10085.9|10075.9|16
1621517020000|2021-05-20 13:23:40|10087.5|10077.5|10085.8|10075.8|10088.1|10078.1|10085.8|10075.8|9
1621517030000|2021-05-20 13:23:50|10085.5|10075.5|10085.1|10075.1|10085.5|10075.5|10085.1|10075.1|2
1621517040000|2021-05-20 13:24:00|10085.3|10075.3|10085.1|10075.1|10085.3|10075.3|10084.9|10074.9|4
1621517050000|2021-05-20 13:24:10|10085|10075|10082.9|10072.9|10085.4|10075.4|10081.9|10071.9|12
1621517060000|2021-05-20 13:24:20|10083.5|10073.5|10084.6|10074.6|10087.4|10077.4|10083.5|10073.5|13
1621517070000|2021-05-20 13:24:30|10084.1|10074.1|10083.9|10073.9|10084.3|10074.3|10083|10073|12
1621517080000|2021-05-20 13:24:40|10083.6|10073.6|10080.5|10070.5|10084.1|10074.1|10079.8|10069.8|16
1621517090000|2021-05-20 13:24:50|10080.8|10070.8|10081.4|10071.4|10083.1|10073.1|10080.8|10070.8|8
1621517100000|2021-05-20 13:25:00|10081.1|10071.1|10081.4|10071.4|10081.4|10071.4|10080.1|10070.1|10
1621517110000|2021-05-20 13:25:10|10081.6|10071.6|10080.1|10070.1|10081.6|10071.6|10080.1|10070.1|8
1621517120000|2021-05-20 13:25:20|10080.4|10070.4|10078.3|10068.3|10080.4|10070.4|10078|10068|14
1621517130000|2021-05-20 13:25:30|10077.8|10067.8|10072.8|10062.8|10077.8|10067.8|10072.5|10062.5|18
1621517140000|2021-05-20 13:25:40|10072.6|10062.6|10072.9|10062.9|10073.8|10063.8|10071.3|10061.3|23
1621517150000|2021-05-20 13:25:50|10072.6|10062.6|10072.9|10062.9|10073.4|10063.4|10072.5|10062.5|12
1621517160000|2021-05-20 13:26:00|10072.6|10062.6|10078|10068|10078.9|10068.9|10072.6|10062.6|18
1621517170000|2021-05-20 13:26:10|10077.5|10067.5|10080.8|10070.8|10080.8|10070.8|10076.5|10066.5|16
1621517180000|2021-05-20 13:26:20|10080.9|10070.9|10081|10071|10081|10071|10079.8|10069.8|11
1621517190000|2021-05-20 13:26:30|10081.3|10071.3|10080.6|10070.6|10081.3|10071.3|10079|10069|16
1621517200000|2021-05-20 13:26:40|10081|10071|10080.6|10070.6|10081|10071|10080.3|10070.3|5
1621517210000|2021-05-20 13:26:50|10080.9|10070.9|10080.6|10070.6|10081|10071|10080|10070|4
1621517220000|2021-05-20 13:27:00|10080.9|10070.9|10083.9|10073.9|10084.1|10074.1|10080.9|10070.9|7
1621517230000|2021-05-20 13:27:10|10085.5|10075.5|10088|10078|10088|10078|10085.5|10075.5|15
1621517240000|2021-05-20 13:27:20|10086.8|10076.8|10085.1|10075.1|10088.1|10078.1|10085.1|10075.1|8
1621517250000|2021-05-20 13:27:30|10084.8|10074.8|10086|10076|10086|10076|10084.6|10074.6|8
1621517260000|2021-05-20 13:27:40|10086.1|10076.1|10088.5|10078.5|10088.5|10078.5|10086.1|10076.1|12
1621517270000|2021-05-20 13:27:50|10088.3|10078.3|10087|10077|10088.3|10078.3|10086.9|10076.9|8
1621517280000|2021-05-20 13:28:00|10086.5|10076.5|10088|10078|10088|10078|10086.1|10076.1|11
1621517290000|2021-05-20 13:28:10|10088.3|10078.3|10088|10078|10088.9|10078.9|10088|10078|7
1621517300000|2021-05-20 13:28:20|10087.8|10077.8|10087.3|10077.3|10088|10078|10087.3|10077.3|11
1621517310000|2021-05-20 13:28:30|10087|10077|10089.4|10079.4|10091.5|10081.5|10087|10077|13
1621517320000|2021-05-20 13:28:40|10089.6|10079.6|10093.5|10083.5|10093.5|10083.5|10089.6|10079.6|12
1621517330000|2021-05-20 13:28:50|10093.3|10083.3|10094.4|10084.4|10095.9|10085.9|10093.3|10083.3|13
1621517340000|2021-05-20 13:29:00|10094.9|10084.9|10090.5|10080.5|10094.9|10084.9|10089.9|10079.9|15
1621517350000|2021-05-20 13:29:10|10090.1|10080.1|10089.6|10079.6|10090.8|10080.8|10089.6|10079.6|9
1621517360000|2021-05-20 13:29:20|10089|10079|10089|10079|10089|10079|10089|10079|1
1621517370000|2021-05-20 13:29:30|10088.4|10078.4|10086.9|10076.9|10088.9|10078.9|10086.6|10076.6|9
1621517380000|2021-05-20 13:29:40|10087.3|10077.3|10088.1|10078.1|10088.8|10078.8|10087.3|10077.3|7
1621517390000|2021-05-20 13:29:50|10088|10078|10090.4|10080.4|10090.5|10080.5|10088|10078|7
1621517400000|2021-05-20 13:30:00|10090.8|10080.8|10095.5|10085.5|10095.5|10085.5|10090.8|10080.8|20
1621517410000|2021-05-20 13:30:10|10095.8|10085.8|10093.4|10083.4|10095.8|10085.8|10091.9|10081.9|17
1621517420000|2021-05-20 13:30:20|10093.9|10083.9|10093.3|10083.3|10094.4|10084.4|10092.6|10082.6|15
1621517430000|2021-05-20 13:30:30|10093.4|10083.4|10095.5|10085.5|10096.9|10086.9|10093.4|10083.4|16
1621517440000|2021-05-20 13:30:40|10095.6|10085.6|10096.1|10086.1|10096.6|10086.6|10095.6|10085.6|8
1621517450000|2021-05-20 13:30:50|10095.4|10085.4|10093.9|10083.9|10095.4|10085.4|10093.9|10083.9|5
1621517460000|2021-05-20 13:31:00|10092.9|10082.9|10087.1|10077.1|10092.9|10082.9|10087|10077|17
1621517470000|2021-05-20 13:31:10|10085.9|10075.9|10088.8|10078.8|10088.8|10078.8|10085.9|10075.9|15
1621517480000|2021-05-20 13:31:20|10088.6|10078.6|10090.8|10080.8|10090.8|10080.8|10088.4|10078.4|9
1621517490000|2021-05-20 13:31:30|10090.6|10080.6|10088.5|10078.5|10090.6|10080.6|10088.5|10078.5|6
1621517500000|2021-05-20 13:31:40|10088.1|10078.1|10084|10074|10088.1|10078.1|10083.3|10073.3|20
1621517510000|2021-05-20 13:31:50|10083.8|10073.8|10081.6|10071.6|10083.8|10073.8|10080.9|10070.9|18
1621517520000|2021-05-20 13:32:00|10082.3|10072.3|10082|10072|10082.3|10072.3|10080.6|10070.6|11
1621517530000|2021-05-20 13:32:10|10082.9|10072.9|10087|10077|10087|10077|10082.9|10072.9|11
1621517540000|2021-05-20 13:32:20|10087.3|10077.3|10086|10076|10087.8|10077.8|10086|10076|12
1621517550000|2021-05-20 13:32:30|10085.8|10075.8|10084.4|10074.4|10085.8|10075.8|10083.5|10073.5|15
1621517560000|2021-05-20 13:32:40|10084.1|10074.1|10084.4|10074.4|10084.4|10074.4|10084|10074|8
1621517570000|2021-05-20 13:32:50|10086.8|10076.8|10088.5|10078.5|10089|10079|10086.8|10076.8|9
1621517580000|2021-05-20 13:33:00|10088|10078|10085.9|10075.9|10088|10078|10085.9|10075.9|8
1621517590000|2021-05-20 13:33:10|10085.6|10075.6|10086|10076|10087.5|10077.5|10085.5|10075.5|10
1621517600000|2021-05-20 13:33:20|10086.3|10076.3|10090.4|10080.4|10090.4|10080.4|10086.3|10076.3|12
1621517610000|2021-05-20 13:33:30|10090.8|10080.8|10092.3|10082.3|10093.1|10083.1|10090.1|10080.1|12
1621517620000|2021-05-20 13:33:40|10091.4|10081.4|10091.8|10081.8|10091.9|10081.9|10090.5|10080.5|7
1621517630000|2021-05-20 13:33:50|10091.6|10081.6|10089.5|10079.5|10091.6|10081.6|10088.6|10078.6|13
1621517640000|2021-05-20 13:34:00|10088.3|10078.3|10086.3|10076.3|10088.8|10078.8|10086.3|10076.3|16
1621517650000|2021-05-20 13:34:10|10086.1|10076.1|10083|10073|10086.3|10076.3|10082.5|10072.5|14
1621517660000|2021-05-20 13:34:20|10082.8|10072.8|10081.3|10071.3|10082.8|10072.8|10080.4|10070.4|17
1621517670000|2021-05-20 13:34:30|10081|10071|10082.9|10072.9|10082.9|10072.9|10081|10071|10
1621517680000|2021-05-20 13:34:40|10082|10072|10079.1|10069.1|10082|10072|10079.1|10069.1|9
1621517690000|2021-05-20 13:34:50|10078|10068|10073.6|10063.6|10078|10068|10073.5|10063.5|14
1621517700000|2021-05-20 13:35:00|10073.4|10063.4|10071.8|10061.8|10073.8|10063.8|10070.3|10060.3|18
1621517710000|2021-05-20 13:35:10|10071.3|10061.3|10076.4|10066.4|10076.4|10066.4|10070.8|10060.8|24
1621517720000|2021-05-20 13:35:20|10076|10066|10080.9|10070.9|10080.9|10070.9|10076|10066|22
1621517730000|2021-05-20 13:35:30|10081.1|10071.1|10079.5|10069.5|10081.4|10071.4|10079.5|10069.5|13
1621517740000|2021-05-20 13:35:40|10079.8|10069.8|10074.9|10064.9|10080.8|10070.8|10074.9|10064.9|19
1621517750000|2021-05-20 13:35:50|10075|10065|10075.9|10065.9|10079|10069|10075|10065|17
1621517760000|2021-05-20 13:36:00|10076.4|10066.4|10073.9|10063.9|10076.4|10066.4|10073.9|10063.9|12
1621517770000|2021-05-20 13:36:10|10073.6|10063.6|10080.6|10070.6|10080.6|10070.6|10073.6|10063.6|16
1621517780000|2021-05-20 13:36:20|10080.3|10070.3|10076|10066|10080.8|10070.8|10076|10066|17
1621517790000|2021-05-20 13:36:30|10076.3|10066.3|10076|10066|10077.4|10067.4|10075|10065|11
1621517800000|2021-05-20 13:36:40|10076.5|10066.5|10072.8|10062.8|10076.8|10066.8|10072.8|10062.8|9
1621517810000|2021-05-20 13:36:50|10072.4|10062.4|10071.3|10061.3|10073|10063|10071.3|10061.3|10
1621517820000|2021-05-20 13:37:00|10071.5|10061.5|10069.1|10059.1|10071.5|10061.5|10069.1|10059.1|14
1621517830000|2021-05-20 13:37:10|10069|10059|10066.6|10056.6|10069|10059|10066.3|10056.3|11
1621517840000|2021-05-20 13:37:20|10067.1|10057.1|10062.3|10052.3|10067.1|10057.1|10062.3|10052.3|21
1621517850000|2021-05-20 13:37:30|10062|10052|10061.9|10051.9|10062.3|10052.3|10061.4|10051.4|14
1621517860000|2021-05-20 13:37:40|10062|10052|10061.8|10051.8|10062.1|10052.1|10061.4|10051.4|4
1621517870000|2021-05-20 13:37:50|10061.5|10051.5|10063.4|10053.4|10064.4|10054.4|10060.9|10050.9|18
1621517880000|2021-05-20 13:38:00|10063.6|10053.6|10065.3|10055.3|10065.5|10055.5|10063|10053|19
1621517890000|2021-05-20 13:38:10|10065.1|10055.1|10065.8|10055.8|10065.9|10055.9|10063.1|10053.1|16
1621517900000|2021-05-20 13:38:20|10065.6|10055.6|10068.3|10058.3|10069.4|10059.4|10065.6|10055.6|15
1621517910000|2021-05-20 13:38:30|10069|10059|10069.5|10059.5|10069.6|10059.6|10068.6|10058.6|9
1621517920000|2021-05-20 13:38:40|10069.1|10059.1|10066.4|10056.4|10069.1|10059.1|10066.4|10056.4|12
1621517930000|2021-05-20 13:38:50|10065.3|10055.3|10065|10055|10067.1|10057.1|10065|10055|10
1621517940000|2021-05-20 13:39:00|10064.9|10054.9|10064.4|10054.4|10065.1|10055.1|10063.9|10053.9|15
1621517950000|2021-05-20 13:39:10|10064|10054|10064.1|10054.1|10065.1|10055.1|10063.3|10053.3|14
1621517960000|2021-05-20 13:39:20|10063.8|10053.8|10064.1|10054.1|10065.5|10055.5|10063.8|10053.8|11
1621517970000|2021-05-20 13:39:30|10064.3|10054.3|10058.6|10048.6|10064.3|10054.3|10058.4|10048.4|16
1621517980000|2021-05-20 13:39:40|10059.1|10049.1|10053.4|10043.4|10059.6|10049.6|10053.4|10043.4|20
1621517990000|2021-05-20 13:39:50|10053.1|10043.1|10051.9|10041.9|10053.4|10043.4|10051.9|10041.9|14
1621518000000|2021-05-20 13:40:00|10052.1|10042.1|10057.5|10047.5|10057.9|10047.9|10052.1|10042.1|20
1621518010000|2021-05-20 13:40:10|10057.8|10047.8|10061.3|10051.3|10061.3|10051.3|10057.8|10047.8|16
1621518020000|2021-05-20 13:40:20|10061.1|10051.1|10060.9|10050.9|10061.3|10051.3|10060.4|10050.4|11
1621518030000|2021-05-20 13:40:30|10061|10051|10060.9|10050.9|10061.3|10051.3|10060.9|10050.9|5
1621518040000|2021-05-20 13:40:40|10061|10051|10064.9|10054.9|10065|10055|10061|10051|12
1621518050000|2021-05-20 13:40:50|10064.6|10054.6|10062.8|10052.8|10064.6|10054.6|10062.5|10052.5|8
1621518060000|2021-05-20 13:41:00|10062.4|10052.4|10061.8|10051.8|10062.4|10052.4|10061.6|10051.6|8
1621518070000|2021-05-20 13:41:10|10062|10052|10060.1|10050.1|10062.4|10052.4|10059.5|10049.5|14
1621518080000|2021-05-20 13:41:20|10059.3|10049.3|10062.5|10052.5|10062.5|10052.5|10058.6|10048.6|13
1621518090000|2021-05-20 13:41:30|10062.4|10052.4|10062.8|10052.8|10063.4|10053.4|10061.6|10051.6|9
1621518100000|2021-05-20 13:41:40|10063.6|10053.6|10065.4|10055.4|10065.8|10055.8|10063.6|10053.6|12
1621518110000|2021-05-20 13:41:50|10065.5|10055.5|10064.6|10054.6|10065.9|10055.9|10064.6|10054.6|9
1621518120000|2021-05-20 13:42:00|10064.9|10054.9|10064.9|10054.9|10065.1|10055.1|10064|10054|13
1621518130000|2021-05-20 13:42:10|10064.5|10054.5|10060.8|10050.8|10064.5|10054.5|10060.8|10050.8|13
1621518140000|2021-05-20 13:42:20|10060.6|10050.6|10055.8|10045.8|10060.6|10050.6|10055.3|10045.3|14
1621518150000|2021-05-20 13:42:30|10055.6|10045.6|10057.6|10047.6|10057.6|10047.6|10055.5|10045.5|17
1621518160000|2021-05-20 13:42:40|10057.4|10047.4|10056.4|10046.4|10057.9|10047.9|10056|10046|16
1621518170000|2021-05-20 13:42:50|10056.6|10046.6|10056.8|10046.8|10057.4|10047.4|10056.6|10046.6|9
1621518180000|2021-05-20 13:43:00|10057|10047|10061.6|10051.6|10061.6|10051.6|10056.3|10046.3|16
1621518190000|2021-05-20 13:43:10|10061.9|10051.9|10062.3|10052.3|10064|10054|10061.9|10051.9|8
1621518200000|2021-05-20 13:43:20|10062.5|10052.5|10064|10054|10064.4|10054.4|10062.5|10052.5|7
1621518210000|2021-05-20 13:43:30|10064.1|10054.1|10068.3|10058.3|10068.4|10058.4|10064.1|10054.1|11
1621518220000|2021-05-20 13:43:40|10068.1|10058.1|10070.3|10060.3|10070.3|10060.3|10067.8|10057.8|11
1621518230000|2021-05-20 13:43:50|10071|10061|10069.1|10059.1|10071.5|10061.5|10069.1|10059.1|7
1621518240000|2021-05-20 13:44:00|10067.9|10057.9|10064|10054|10067.9|10057.9|10064|10054|14
1621518250000|2021-05-20 13:44:10|10064.3|10054.3|10061.4|10051.4|10064.3|10054.3|10061.4|10051.4|10
1621518260000|2021-05-20 13:44:20|10061.8|10051.8|10065.8|10055.8|10065.8|10055.8|10061.8|10051.8|13
1621518270000|2021-05-20 13:44:30|10065.3|10055.3|10061.5|10051.5|10065.5|10055.5|10061.5|10051.5|11
1621518280000|2021-05-20 13:44:40|10061.8|10051.8|10064.3|10054.3|10064.3|10054.3|10061.8|10051.8|12
1621518290000|2021-05-20 13:44:50|10063.9|10053.9|10064.3|10054.3|10064.9|10054.9|10063.8|10053.8|11
1621518300000|2021-05-20 13:45:00|10063.9|10053.9|10059.6|10049.6|10064|10054|10059.6|10049.6|16
1621518310000|2021-05-20 13:45:10|10059.8|10049.8|10064.4|10054.4|10064.4|10054.4|10059.3|10049.3|17
1621518320000|2021-05-20 13:45:20|10064.8|10054.8|10070|10060|10070.1|10060.1|10064|10054|18
1621518330000|2021-05-20 13:45:30|10069.4|10059.4|10066.8|10056.8|10069.4|10059.4|10066.8|10056.8|10
1621518340000|2021-05-20 13:45:40|10065.9|10055.9|10065.8|10055.8|10066|10056|10065.8|10055.8|6
1621518350000|2021-05-20 13:45:50|10066|10056|10069.4|10059.4|10069.4|10059.4|10066|10056|8
1621518360000|2021-05-20 13:46:00|10070.1|10060.1|10073.1|10063.1|10073.1|10063.1|10070.1|10060.1|12
1621518370000|2021-05-20 13:46:10|10072.8|10062.8|10071.1|10061.1|10072.8|10062.8|10070.3|10060.3|11
1621518380000|2021-05-20 13:46:20|10071.3|10061.3|10073.6|10063.6|10074.6|10064.6|10071.3|10061.3|13
1621518390000|2021-05-20 13:46:30|10073.9|10063.9|10072.3|10062.3|10073.9|10063.9|10072.3|10062.3|9
1621518400000|2021-05-20 13:46:40|10071.8|10061.8|10072|10062|10072|10062|10071|10061|7
1621518410000|2021-05-20 13:46:50|10071.9|10061.9|10070.8|10060.8|10072|10062|10070.5|10060.5|10
1621518420000|2021-05-20 13:47:00|10070.9|10060.9|10069.1|10059.1|10071|10061|10069.1|10059.1|10
1621518430000|2021-05-20 13:47:10|10069|10059|10067.9|10057.9|10069|10059|10067.8|10057.8|10
1621518440000|2021-05-20 13:47:20|10066.9|10056.9|10067.9|10057.9|10068|10058|10066.8|10056.8|19
1621518450000|2021-05-20 13:47:30|10068.6|10058.6|10065.8|10055.8|10069.4|10059.4|10065.8|10055.8|10
1621518460000|2021-05-20 13:47:40|10066.4|10056.4|10069.3|10059.3|10069.3|10059.3|10066.3|10056.3|11
1621518470000|2021-05-20 13:47:50|10069.5|10059.5|10070.8|10060.8|10070.8|10060.8|10069.5|10059.5|5
1621518480000|2021-05-20 13:48:00|10070.6|10060.6|10069|10059|10070.6|10060.6|10068.5|10058.5|11
1621518490000|2021-05-20 13:48:10|10069.3|10059.3|10069.1|10059.1|10070.1|10060.1|10069|10059|9
1621518500000|2021-05-20 13:48:20|10069|10059|10068.1|10058.1|10069.3|10059.3|10068.1|10058.1|12
1621518510000|2021-05-20 13:48:30|10067.8|10057.8|10068.5|10058.5|10068.5|10058.5|10067.1|10057.1|10
1621518520000|2021-05-20 13:48:40|10068.4|10058.4|10067.1|10057.1|10068.4|10058.4|10066.6|10056.6|8
1621518530000|2021-05-20 13:48:50|10067.4|10057.4|10065.4|10055.4|10067.4|10057.4|10065|10055|9
1621518540000|2021-05-20 13:49:00|10065.6|10055.6|10068.5|10058.5|10068.6|10058.6|10065.6|10055.6|19
1621518550000|2021-05-20 13:49:10|10069.1|10059.1|10066|10056|10069.4|10059.4|10066|10056|19
1621518560000|2021-05-20 13:49:20|10065.9|10055.9|10065.3|10055.3|10065.9|10055.9|10063.3|10053.3|15
1621518570000|2021-05-20 13:49:30|10066.4|10056.4|10064|10054|10066.8|10056.8|10064|10054|12
1621518580000|2021-05-20 13:49:40|10063.9|10053.9|10064.1|10054.1|10064.1|10054.1|10061.4|10051.4|17
1621518590000|2021-05-20 13:49:50|10063.9|10053.9|10064.6|10054.6|10065.6|10055.6|10062|10052|19
1621518600000|2021-05-20 13:50:00|10064.4|10054.4|10071.4|10061.4|10071.9|10061.9|10064.4|10054.4|19
1621518610000|2021-05-20 13:50:10|10070.6|10060.6|10074|10064|10074|10064|10070.3|10060.3|15
1621518620000|2021-05-20 13:50:20|10074.3|10064.3|10076.4|10066.4|10077|10067|10074.3|10064.3|9
1621518630000|2021-05-20 13:50:30|10076.3|10066.3|10079.4|10069.4|10079.4|10069.4|10075.6|10065.6|13
1621518640000|2021-05-20 13:50:40|10079|10069|10079.1|10069.1|10079.3|10069.3|10078.4|10068.4|11
1621518650000|2021-05-20 13:50:50|10078.5|10068.5|10076.3|10066.3|10078.5|10068.5|10076.3|10066.3|8
1621518660000|2021-05-20 13:51:00|10076.1|10066.1|10075.3|10065.3|10076.6|10066.6|10074.3|10064.3|13
1621518670000|2021-05-20 13:51:10|10075.1|10065.1|10076.4|10066.4|10077|10067|10074.6|10064.6|13
1621518680000|2021-05-20 13:51:20|10076.6|10066.6|10076.5|10066.5|10076.6|10066.6|10076.3|10066.3|7
1621518690000|2021-05-20 13:51:30|10076.3|10066.3|10077.1|10067.1|10079.1|10069.1|10075.1|10065.1|19
1621518700000|2021-05-20 13:51:40|10076.6|10066.6|10075|10065|10077.3|10067.3|10075|10065|15
1621518710000|2021-05-20 13:51:50|10075.1|10065.1|10074.3|10064.3|10075.1|10065.1|10073.8|10063.8|19
1621518720000|2021-05-20 13:52:00|10074.4|10064.4|10076.1|10066.1|10076.1|10066.1|10074.1|10064.1|9
1621518730000|2021-05-20 13:52:10|10075.6|10065.6|10074.5|10064.5|10075.6|10065.6|10074|10064|11
1621518740000|2021-05-20 13:52:20|10074.4|10064.4|10070.8|10060.8|10074.8|10064.8|10070.1|10060.1|20
1621518750000|2021-05-20 13:52:30|10070.3|10060.3|10067.3|10057.3|10070.3|10060.3|10066|10056|17
1621518760000|2021-05-20 13:52:40|10066.6|10056.6|10063.5|10053.5|10067.4|10057.4|10063.5|10053.5|17
1621518770000|2021-05-20 13:52:50|10063.3|10053.3|10062.8|10052.8|10063.3|10053.3|10061.9|10051.9|15
1621518780000|2021-05-20 13:53:00|10063.3|10053.3|10068.8|10058.8|10068.8|10058.8|10063.3|10053.3|17
1621518790000|2021-05-20 13:53:10|10069.1|10059.1|10067.1|10057.1|10069.8|10059.8|10066.9|10056.9|18
1621518800000|2021-05-20 13:53:20|10067.4|10057.4|10070|10060|10070|10060|10067.4|10057.4|12
1621518810000|2021-05-20 13:53:30|10071.6|10061.6|10070.9|10060.9|10072.1|10062.1|10070.9|10060.9|12
1621518820000|2021-05-20 13:53:40|10071.1|10061.1|10070.4|10060.4|10071.1|10061.1|10070.3|10060.3|8
1621518830000|2021-05-20 13:53:50|10070.6|10060.6|10069.1|10059.1|10071.1|10061.1|10069.1|10059.1|7
1621518840000|2021-05-20 13:54:00|10069.3|10059.3|10069.8|10059.8|10069.9|10059.9|10069.3|10059.3|4
1621518850000|2021-05-20 13:54:10|10069.5|10059.5|10068.6|10058.6|10069.5|10059.5|10068|10058|7
1621518860000|2021-05-20 13:54:20|10068.5|10058.5|10067.8|10057.8|10069|10059|10067.8|10057.8|9
1621518870000|2021-05-20 13:54:30|10067.4|10057.4|10065|10055|10067.6|10057.6|10064.9|10054.9|13
1621518880000|2021-05-20 13:54:40|10066.1|10056.1|10064.8|10054.8|10066.8|10056.8|10064.8|10054.8|11
1621518890000|2021-05-20 13:54:50|10064|10054|10063|10053|10064.8|10054.8|10062.8|10052.8|19
1621518900000|2021-05-20 13:55:00|10063.3|10053.3|10063|10053|10063.3|10053.3|10062.5|10052.5|7
1621518910000|2021-05-20 13:55:10|10063.5|10053.5|10060.8|10050.8|10063.5|10053.5|10060.4|10050.4|18
1621518920000|2021-05-20 13:55:20|10060.5|10050.5|10061|10051|10061|10051|10060.1|10050.1|9
1621518930000|2021-05-20 13:55:30|10060.6|10050.6|10047.3|10037.3|10060.6|10050.6|10047.3|10037.3|27
1621518940000|2021-05-20 13:55:40|10047.1|10037.1|10046.4|10036.4|10048.6|10038.6|10046.1|10036.1|21
1621518950000|2021-05-20 13:55:50|10046.6|10036.6|10048|10038|10053.8|10043.8|10046.6|10036.6|30
1621518960000|2021-05-20 13:56:00|10048.1|10038.1|10049.6|10039.6|10051.4|10041.4|10048.1|10038.1|25
1621518970000|2021-05-20 13:56:10|10049.1|10039.1|10052.8|10042.8|10052.8|10042.8|10048.6|10038.6|24
1621518980000|2021-05-20 13:56:20|10052.9|10042.9|10055|10045|10056.4|10046.4|10052.9|10042.9|11
1621518990000|2021-05-20 13:56:30|10054.8|10044.8|10053.6|10043.6|10054.8|10044.8|10053.1|10043.1|17
1621519000000|2021-05-20 13:56:40|10053.9|10043.9|10046.8|10036.8|10055.1|10045.1|10046.8|10036.8|19
1621519010000|2021-05-20 13:56:50|10046.1|10036.1|10043|10033|10046.6|10036.6|10042.6|10032.6|26
1621519020000|2021-05-20 13:57:00|10043.6|10033.6|10037.9|10027.9|10045.4|10035.4|10036.9|10026.9|23
1621519030000|2021-05-20 13:57:10|10037.6|10027.6|10046|10036|10046|10036|10037.6|10027.6|24
1621519040000|2021-05-20 13:57:20|10045.9|10035.9|10048|10038|10049|10039|10045.1|10035.1|23
1621519050000|2021-05-20 13:57:30|10049.3|10039.3|10051.4|10041.4|10053.1|10043.1|10048.9|10038.9|20
1621519060000|2021-05-20 13:57:40|10051.6|10041.6|10047.3|10037.3|10052.8|10042.8|10045.6|10035.6|25
1621519070000|2021-05-20 13:57:50|10047|10037|10046.5|10036.5|10048.6|10038.6|10046.1|10036.1|22
1621519080000|2021-05-20 13:58:00|10046.9|10036.9|10047.3|10037.3|10048.5|10038.5|10046.4|10036.4|16
1621519090000|2021-05-20 13:58:10|10047.4|10037.4|10052.1|10042.1|10053.8|10043.8|10047|10037|22
1621519100000|2021-05-20 13:58:20|10052.5|10042.5|10049|10039|10052.5|10042.5|10048.3|10038.3|19
1621519110000|2021-05-20 13:58:30|10048.8|10038.8|10046.8|10036.8|10048.8|10038.8|10046.8|10036.8|13
1621519120000|2021-05-20 13:58:40|10046.6|10036.6|10049.5|10039.5|10049.5|10039.5|10044.8|10034.8|16
1621519130000|2021-05-20 13:58:50|10049.3|10039.3|10049.4|10039.4|10049.5|10039.5|10048.5|10038.5|11
1621519140000|2021-05-20 13:59:00|10049.1|10039.1|10051.1|10041.1|10052.4|10042.4|10048.6|10038.6|24
1621519150000|2021-05-20 13:59:10|10051.4|10041.4|10047.5|10037.5|10052.3|10042.3|10047.5|10037.5|19
1621519160000|2021-05-20 13:59:20|10048|10038|10046.8|10036.8|10048.3|10038.3|10046.6|10036.6|15
1621519170000|2021-05-20 13:59:30|10046|10036|10050.3|10040.3|10050.3|10040.3|10046|10036|21
1621519180000|2021-05-20 13:59:40|10050.4|10040.4|10050.6|10040.6|10051.4|10041.4|10050.4|10040.4|19
1621519190000|2021-05-20 13:59:50|10050.8|10040.8|10047.9|10037.9|10050.8|10040.8|10047.9|10037.9|8
1621519200000|2021-05-20 14:00:00|10047.6|10037.6|10043.5|10033.5|10047.9|10037.9|10042.3|10032.3|23
1621519210000|2021-05-20 14:00:10|10043.8|10033.8|10047.4|10037.4|10050.4|10040.4|10043.8|10033.8|22
1621519220000|2021-05-20 14:00:20|10047.1|10037.1|10041.9|10031.9|10047.1|10037.1|10040.8|10030.8|18
1621519230000|2021-05-20 14:00:30|10042.3|10032.3|10041.6|10031.6|10043.6|10033.6|10041.5|10031.5|17
1621519240000|2021-05-20 14:00:40|10041.1|10031.1|10037.4|10027.4|10041.3|10031.3|10037.4|10027.4|20
1621519250000|2021-05-20 14:00:50|10037.6|10027.6|10043.4|10033.4|10043.6|10033.6|10037.6|10027.6|25
1621519260000|2021-05-20 14:01:00|10043.9|10033.9|10040|10030|10044.3|10034.3|10038.5|10028.5|28
1621519270000|2021-05-20 14:01:10|10040.3|10030.3|10042.1|10032.1|10043.4|10033.4|10040.3|10030.3|20
1621519280000|2021-05-20 14:01:20|10042.9|10032.9|10041|10031|10044.1|10034.1|10040.3|10030.3|22
1621519290000|2021-05-20 14:01:30|10041.3|10031.3|10037.1|10027.1|10041.3|10031.3|10036|10026|20
1621519300000|2021-05-20 14:01:40|10036.5|10026.5|10030.5|10020.5|10036.5|10026.5|10030|10020|30
1621519310000|2021-05-20 14:01:50|10030|10020|10028.1|10018.1|10030.6|10020.6|10026.5|10016.5|30
1621519320000|2021-05-20 14:02:00|10027.9|10017.9|10034.5|10024.5|10034.5|10024.5|10027.9|10017.9|22
1621519330000|2021-05-20 14:02:10|10034.3|10024.3|10039|10029|10039.9|10029.9|10034.3|10024.3|28
1621519340000|2021-05-20 14:02:20|10039.3|10029.3|10038|10028|10040.3|10030.3|10037.5|10027.5|24
1621519350000|2021-05-20 14:02:30|10037.6|10027.6|10037.9|10027.9|10039.9|10029.9|10037.4|10027.4|22
1621519360000|2021-05-20 14:02:40|10037.5|10027.5|10036.1|10026.1|10037.9|10027.9|10035.5|10025.5|24
1621519370000|2021-05-20 14:02:50|10036.4|10026.4|10037.9|10027.9|10038.4|10028.4|10035.3|10025.3|14
1621519380000|2021-05-20 14:03:00|10037.4|10027.4|10040|10030|10040.1|10030.1|10036.8|10026.8|28
1621519390000|2021-05-20 14:03:10|10040.1|10030.1|10038.1|10028.1|10040.1|10030.1|10037.9|10027.9|22
1621519400000|2021-05-20 14:03:20|10038.4|10028.4|10037.3|10027.3|10040.5|10030.5|10037.3|10027.3|21
1621519410000|2021-05-20 14:03:30|10036.9|10026.9|10037.3|10027.3|10037.3|10027.3|10034.3|10024.3|17
1621519420000|2021-05-20 14:03:40|10037.4|10027.4|10039.6|10029.6|10040.9|10030.9|10037.4|10027.4|22
1621519430000|2021-05-20 14:03:50|10039.1|10029.1|10039|10029|10039.1|10029.1|10037.6|10027.6|11
1621519440000|2021-05-20 14:04:00|10038.6|10028.6|10032.3|10022.3|10038.6|10028.6|10032.3|10022.3|18
1621519450000|2021-05-20 14:04:10|10032.5|10022.5|10032|10022|10033.1|10023.1|10031.3|10021.3|17
1621519460000|2021-05-20 14:04:20|10032.1|10022.1|10030.4|10020.4|10033.1|10023.1|10030.3|10020.3|16
1621519470000|2021-05-20 14:04:30|10030.1|10020.1|10030.9|10020.9|10031.3|10021.3|10029.5|10019.5|11
1621519480000|2021-05-20 14:04:40|10031|10021|10027.6|10017.6|10032.5|10022.5|10027.4|10017.4|25
1621519490000|2021-05-20 14:04:50|10028.5|10018.5|10027.8|10017.8|10028.8|10018.8|10026.9|10016.9|14
1621519500000|2021-05-20 14:05:00|10027.6|10017.6|10026.4|10016.4|10027.8|10017.8|10025|10015|17
1621519510000|2021-05-20 14:05:10|10026|10016|10026.4|10016.4|10027.8|10017.8|10026|10016|17
1621519520000|2021-05-20 14:05:20|10026.6|10016.6|10026.6|10016.6|10028.3|10018.3|10026|10016|22
1621519530000|2021-05-20 14:05:30|10027.1|10017.1|10028.6|10018.6|10028.6|10018.6|10025.6|10015.6|14
1621519540000|2021-05-20 14:05:40|10029|10019|10030.6|10020.6|10031.5|10021.5|10029|10019|15
1621519550000|2021-05-20 14:05:50|10030.4|10020.4|10032.9|10022.9|10034.5|10024.5|10030.4|10020.4|18
1621519560000|2021-05-20 14:06:00|10033.3|10023.3|10032.8|10022.8|10036.5|10026.5|10032.8|10022.8|25
1621519570000|2021-05-20 14:06:10|10032.9|10022.9|10038|10028|10038.5|10028.5|10032.5|10022.5|30
1621519580000|2021-05-20 14:06:20|10037.8|10027.8|10033.8|10023.8|10037.8|10027.8|10033.8|10023.8|24
1621519590000|2021-05-20 14:06:30|10033.5|10023.5|10036.3|10026.3|10037.9|10027.9|10033.5|10023.5|23
1621519600000|2021-05-20 14:06:40|10036.5|10026.5|10034.6|10024.6|10036.5|10026.5|10032.9|10022.9|23
1621519610000|2021-05-20 14:06:50|10034.4|10024.4|10032.8|10022.8|10035.9|10025.9|10031.8|10021.8|24
1621519620000|2021-05-20 14:07:00|10032.5|10022.5|10030.9|10020.9|10033.5|10023.5|10030.4|10020.4|21
1621519630000|2021-05-20 14:07:10|10029.9|10019.9|10027.8|10017.8|10030.8|10020.8|10027.8|10017.8|26
1621519640000|2021-05-20 14:07:20|10028.1|10018.1|10028.3|10018.3|10028.9|10018.9|10027|10017|25
1621519650000|2021-05-20 14:07:30|10027.5|10017.5|10027.3|10017.3|10029.4|10019.4|10026.6|10016.6|27
1621519660000|2021-05-20 14:07:40|10027.8|10017.8|10027.5|10017.5|10028.5|10018.5|10027.3|10017.3|16
1621519670000|2021-05-20 14:07:50|10027.3|10017.3|10026.5|10016.5|10027.6|10017.6|10026.1|10016.1|13
1621519680000|2021-05-20 14:08:00|10026.8|10016.8|10025.3|10015.3|10026.8|10016.8|10025.1|10015.1|17
1621519690000|2021-05-20 14:08:10|10025.4|10015.4|10024.8|10014.8|10025.6|10015.6|10024.1|10014.1|12
1621519700000|2021-05-20 14:08:20|10025.3|10015.3|10025.1|10015.1|10025.4|10015.4|10024.3|10014.3|13
1621519710000|2021-05-20 14:08:30|10025.5|10015.5|10023.4|10013.4|10025.5|10015.5|10022.8|10012.8|11
1621519720000|2021-05-20 14:08:40|10023.5|10013.5|10022.8|10012.8|10023.9|10013.9|10022.8|10012.8|9
1621519730000|2021-05-20 14:08:50|10022.5|10012.5|10020.8|10010.8|10022.5|10012.5|10020.5|10010.5|14
1621519740000|2021-05-20 14:09:00|10020.5|10010.5|10018.8|10008.8|10020.8|10010.8|10018.4|10008.4|21
1621519750000|2021-05-20 14:09:10|10019|10009|10019.6|10009.6|10020.6|10010.6|10018.8|10008.8|10
1621519760000|2021-05-20 14:09:20|10020.1|10010.1|10021.6|10011.6|10023.4|10013.4|10019.8|10009.8|18
1621519770000|2021-05-20 14:09:30|10021.9|10011.9|10023.6|10013.6|10024|10014|10021.9|10011.9|17
1621519780000|2021-05-20 14:09:40|10023.9|10013.9|10025.4|10015.4|10025.6|10015.6|10023.6|10013.6|11
1621519790000|2021-05-20 14:09:50|10024.9|10014.9|10023.3|10013.3|10025.6|10015.6|10023.3|10013.3|16
1621519800000|2021-05-20 14:10:00|10023.5|10013.5|10024.4|10014.4|10026.4|10016.4|10023.5|10013.5|17
1621519810000|2021-05-20 14:10:10|10024.3|10014.3|10024.5|10014.5|10026.6|10016.6|10024|10014|17
1621519820000|2021-05-20 14:10:20|10024.9|10014.9|10024.6|10014.6|10025.1|10015.1|10023.9|10013.9|11
1621519830000|2021-05-20 14:10:30|10024.5|10014.5|10026.6|10016.6|10026.6|10016.6|10022.5|10012.5|15
1621519840000|2021-05-20 14:10:40|10026.9|10016.9|10029.1|10019.1|10029.1|10019.1|10025.9|10015.9|11
1621519850000|2021-05-20 14:10:50|10029.3|10019.3|10031.3|10021.3|10031.5|10021.5|10029.3|10019.3|9
1621519860000|2021-05-20 14:11:00|10031.1|10021.1|10035.1|10025.1|10036.4|10026.4|10030.5|10020.5|19
1621519870000|2021-05-20 14:11:10|10035|10025|10032.8|10022.8|10035.5|10025.5|10032.8|10022.8|16
1621519880000|2021-05-20 14:11:20|10032.4|10022.4|10025.6|10015.6|10032.4|10022.4|10025.6|10015.6|16
1621519890000|2021-05-20 14:11:30|10025.4|10015.4|10021.1|10011.1|10025.6|10015.6|10021.1|10011.1|20
1621519900000|2021-05-20 14:11:40|10021|10011|10020.9|10010.9|10022.3|10012.3|10019.8|10009.8|19
1621519910000|2021-05-20 14:11:50|10020.5|10010.5|10020.9|10010.9|10021.6|10011.6|10020.1|10010.1|16
1621519920000|2021-05-20 14:12:00|10020.6|10010.6|10020.6|10010.6|10022.9|10012.9|10020.6|10010.6|19
1621519930000|2021-05-20 14:12:10|10020.4|10010.4|10018.4|10008.4|10020.4|10010.4|10016|10006|16
1621519940000|2021-05-20 14:12:20|10018.3|10008.3|10016.8|10006.8|10018.3|10008.3|10016.4|10006.4|19
1621519950000|2021-05-20 14:12:30|10016.4|10006.4|10015.9|10005.9|10017.9|10007.9|10015.6|10005.6|16
1621519960000|2021-05-20 14:12:40|10016|10006|10018.5|10008.5|10018.6|10008.6|10016|10006|16
1621519970000|2021-05-20 14:12:50|10018.4|10008.4|10014.8|10004.8|10018.4|10008.4|10014.8|10004.8|15
1621519980000|2021-05-20 14:13:00|10015.6|10005.6|10016.9|10006.9|10017.3|10007.3|10015.6|10005.6|19
1621519990000|2021-05-20 14:13:10|10017.6|10007.6|10017|10007|10018.4|10008.4|10017|10007|14
1621520000000|2021-05-20 14:13:20|10017.1|10007.1|10017.9|10007.9|10018.4|10008.4|10017.1|10007.1|17
1621520010000|2021-05-20 14:13:30|10017.5|10007.5|10025.6|10015.6|10025.6|10015.6|10017.5|10007.5|19
1621520020000|2021-05-20 14:13:40|10026.1|10016.1|10026.1|10016.1|10027.3|10017.3|10024.8|10014.8|21
1621520030000|2021-05-20 14:13:50|10025.4|10015.4|10022.6|10012.6|10025.6|10015.6|10022.4|10012.4|18
1621520040000|2021-05-20 14:14:00|10022.4|10012.4|10027|10017|10027.4|10017.4|10021.5|10011.5|25
1621520050000|2021-05-20 14:14:10|10025.9|10015.9|10026|10016|10026|10016|10024.6|10014.6|18
1621520060000|2021-05-20 14:14:20|10025.8|10015.8|10025.4|10015.4|10025.8|10015.8|10024.8|10014.8|11
1621520070000|2021-05-20 14:14:30|10026.1|10016.1|10025.1|10015.1|10026.4|10016.4|10025|10015|13
1621520080000|2021-05-20 14:14:40|10025.5|10015.5|10022.3|10012.3|10025.6|10015.6|10021.5|10011.5|16
1621520090000|2021-05-20 14:14:50|10021.9|10011.9|10017.9|10007.9|10021.9|10011.9|10017.9|10007.9|19
1621520100000|2021-05-20 14:15:00|10018.1|10008.1|10017.6|10007.6|10019.1|10009.1|10016.8|10006.8|29
1621520110000|2021-05-20 14:15:10|10018.4|10008.4|10018.3|10008.3|10020.1|10010.1|10018.1|10008.1|17
1621520120000|2021-05-20 14:15:20|10018.1|10008.1|10016.9|10006.9|10019.1|10009.1|10016.9|10006.9|11
1621520130000|2021-05-20 14:15:30|10017.1|10007.1|10018.1|10008.1|10018.9|10008.9|10017.1|10007.1|13
1621520140000|2021-05-20 14:15:40|10018.4|10008.4|10019.1|10009.1|10019.3|10009.3|10018.1|10008.1|9
1621520150000|2021-05-20 14:15:50|10018.9|10008.9|10018|10008|10018.9|10008.9|10017|10007|7
1621520160000|2021-05-20 14:16:00|10017.8|10007.8|10011.4|10001.4|10017.8|10007.8|10010.9|10000.9|27
1621520170000|2021-05-20 14:16:10|10011.6|10001.6|10009.5|9999.5|10012.1|10002.1|10008.9|9998.9|23
1621520180000|2021-05-20 14:16:20|10010|10000|10010.1|10000.1|10012.4|10002.4|10010|10000|18
1621520190000|2021-05-20 14:16:30|10010.8|10000.8|10009.4|9999.4|10011.1|10001.1|10009.1|9999.1|14
1621520200000|2021-05-20 14:16:40|10009.1|9999.1|10010.3|10000.3|10010.9|10000.9|10008.9|9998.9|18
1621520210000|2021-05-20 14:16:50|10009.9|9999.9|10009.1|9999.1|10011.4|10001.4|10008.6|9998.6|21
1621520220000|2021-05-20 14:17:00|10009.5|9999.5|10010.9|10000.9|10010.9|10000.9|10008.4|9998.4|16
1621520230000|2021-05-20 14:17:10|10011|10001|10014.1|10004.1|10014.1|10004.1|10011|10001|19
1621520240000|2021-05-20 14:17:20|10014.4|10004.4|10014.4|10004.4|10017.1|10007.1|10014.1|10004.1|14
1621520250000|2021-05-20 14:17:30|10014.6|10004.6|10013.8|10003.8|10015.6|10005.6|10013.8|10003.8|18
1621520260000|2021-05-20 14:17:40|10014|10004|10012|10002|10014|10004|10012|10002|9
1621520270000|2021-05-20 14:17:50|10012.3|10002.3|10014.6|10004.6|10014.6|10004.6|10012|10002|12
1621520280000|2021-05-20 14:18:00|10014.1|10004.1|10012.8|10002.8|10014.1|10004.1|10012|10002|18
1621520290000|2021-05-20 14:18:10|10013|10003|10014.3|10004.3|10014.5|10004.5|10013|10003|10
1621520300000|2021-05-20 14:18:20|10014.1|10004.1|10014|10004|10014.3|10004.3|10012.8|10002.8|12
1621520310000|2021-05-20 14:18:30|10014.1|10004.1|10013.3|10003.3|10014.8|10004.8|10013.3|10003.3|14
1621520320000|2021-05-20 14:18:40|10012.9|10002.9|10012.3|10002.3|10013.8|10003.8|10012.3|10002.3|12
1621520330000|2021-05-20 14:18:50|10012.8|10002.8|10013.6|10003.6|10013.8|10003.8|10012.3|10002.3|12
1621520340000|2021-05-20 14:19:00|10013.8|10003.8|10013.9|10003.9|10017|10007|10013.8|10003.8|24
1621520350000|2021-05-20 14:19:10|10013.5|10003.5|10015.1|10005.1|10015.1|10005.1|10013.4|10003.4|23
1621520360000|2021-05-20 14:19:20|10015.9|10005.9|10021.6|10011.6|10023.3|10013.3|10015.9|10005.9|23
1621520370000|2021-05-20 14:19:30|10021.8|10011.8|10023.8|10013.8|10023.8|10013.8|10021.8|10011.8|15
1621520380000|2021-05-20 14:19:40|10025.9|10015.9|10025.9|10015.9|10026.4|10016.4|10025.6|10015.6|11
1621520390000|2021-05-20 14:19:50|10025.8|10015.8|10030.6|10020.6|10031.9|10021.9|10025.8|10015.8|14
1621520400000|2021-05-20 14:20:00|10031|10021|10033.1|10023.1|10033.1|10023.1|10031|10021|20
1621520410000|2021-05-20 14:20:10|10032.8|10022.8|10035.6|10025.6|10037|10027|10032.8|10022.8|25
1621520420000|2021-05-20 14:20:20|10034.9|10024.9|10033|10023|10035.6|10025.6|10033|10023|19
1621520430000|2021-05-20 14:20:30|10032.9|10022.9|10035.4|10025.4|10035.4|10025.4|10032.9|10022.9|6
1621520440000|2021-05-20 14:20:40|10035.1|10025.1|10033.3|10023.3|10035.1|10025.1|10032.6|10022.6|20
1621520450000|2021-05-20 14:20:50|10033.5|10023.5|10035.1|10025.1|10036.1|10026.1|10033.5|10023.5|21
1621520460000|2021-05-20 14:21:00|10035.8|10025.8|10037.8|10027.8|10037.9|10027.9|10035.8|10025.8|25
1621520470000|2021-05-20 14:21:10|10037.5|10027.5|10043.5|10033.5|10043.8|10033.8|10037.5|10027.5|31
1621520480000|2021-05-20 14:21:20|10043.1|10033.1|10041.1|10031.1|10044|10034|10039.9|10029.9|28
1621520490000|2021-05-20 14:21:30|10041.4|10031.4|10042|10032|10043.5|10033.5|10040.8|10030.8|30
1621520500000|2021-05-20 14:21:40|10042.6|10032.6|10042.1|10032.1|10043.3|10033.3|10040.8|10030.8|18
1621520510000|2021-05-20 14:21:50|10041.8|10031.8|10043.3|10033.3|10043.9|10033.9|10040.8|10030.8|30
1621520520000|2021-05-20 14:22:00|10043|10033|10042.1|10032.1|10044|10034|10041.3|10031.3|27
1621520530000|2021-05-20 14:22:10|10042.5|10032.5|10044.4|10034.4|10044.9|10034.9|10042.1|10032.1|24
1621520540000|2021-05-20 14:22:20|10044.6|10034.6|10041.8|10031.8|10044.6|10034.6|10039|10029|18
1621520550000|2021-05-20 14:22:30|10041.5|10031.5|10042.1|10032.1|10042.1|10032.1|10040.9|10030.9|13
1621520560000|2021-05-20 14:22:40|10042.4|10032.4|10040.8|10030.8|10042.5|10032.5|10040.8|10030.8|9
1621520570000|2021-05-20 14:22:50|10040.9|10030.9|10039.8|10029.8|10040.9|10030.9|10039|10029|10
1621520580000|2021-05-20 14:23:00|10039.1|10029.1|10041.9|10031.9|10042.4|10032.4|10039|10029|16
1621520590000|2021-05-20 14:23:10|10042.3|10032.3|10051.9|10041.9|10052.4|10042.4|10042.3|10032.3|27
1621520600000|2021-05-20 14:23:20|10052.4|10042.4|10055.5|10045.5|10056.4|10046.4|10052.4|10042.4|13
1621520610000|2021-05-20 14:23:30|10055.8|10045.8|10061.8|10051.8|10062.9|10052.9|10055.8|10045.8|25
1621520620000|2021-05-20 14:23:40|10061.5|10051.5|10068.9|10058.9|10072.1|10062.1|10061.5|10051.5|27
1621520630000|2021-05-20 14:23:50|10069.3|10059.3|10068.3|10058.3|10074.1|10064.1|10067.1|10057.1|37
1621520640000|2021-05-20 14:24:00|10068.9|10058.9|10072|10062|10072|10062|10068.6|10058.6|30
1621520650000|2021-05-20 14:24:10|10072.4|10062.4|10064.8|10054.8|10072.5|10062.5|10063.5|10053.5|24
1621520660000|2021-05-20 14:24:20|10065.3|10055.3|10063.6|10053.6|10065.3|10055.3|10061.8|10051.8|26
1621520670000|2021-05-20 14:24:30|10063.4|10053.4|10060|10050|10064.1|10054.1|10058.4|10048.4|17
1621520680000|2021-05-20 14:24:40|10059.9|10049.9|10060|10050|10060.9|10050.9|10057.8|10047.8|27
1621520690000|2021-05-20 14:24:50|10059.9|10049.9|10057.9|10047.9|10059.9|10049.9|10057.1|10047.1|16
1621520700000|2021-05-20 14:25:00|10057.6|10047.6|10061.5|10051.5|10061.5|10051.5|10057.5|10047.5|16
1621520710000|2021-05-20 14:25:10|10061.8|10051.8|10066.3|10056.3|10066.3|10056.3|10061.8|10051.8|17
1621520720000|2021-05-20 14:25:20|10066.6|10056.6|10068.6|10058.6|10069.3|10059.3|10066.4|10056.4|13
1621520730000|2021-05-20 14:25:30|10068.5|10058.5|10062.8|10052.8|10068.5|10058.5|10062.8|10052.8|26
1621520740000|2021-05-20 14:25:40|10062.5|10052.5|10058|10048|10062.5|10052.5|10058|10048|18
1621520750000|2021-05-20 14:25:50|10058.4|10048.4|10059.4|10049.4|10059.4|10049.4|10057.8|10047.8|18
1621520760000|2021-05-20 14:26:00|10059.3|10049.3|10054.6|10044.6|10059.6|10049.6|10054.4|10044.4|23
1621520770000|2021-05-20 14:26:10|10054.1|10044.1|10054.4|10044.4|10054.4|10044.4|10051.8|10041.8|17
1621520780000|2021-05-20 14:26:20|10054.1|10044.1|10055.6|10045.6|10056|10046|10053.1|10043.1|16
1621520790000|2021-05-20 14:26:30|10055.9|10045.9|10057.5|10047.5|10061.6|10051.6|10055.9|10045.9|19
1621520800000|2021-05-20 14:26:40|10058.1|10048.1|10059|10049|10061.1|10051.1|10058.1|10048.1|22
1621520810000|2021-05-20 14:26:50|10059.3|10049.3|10052.8|10042.8|10059.3|10049.3|10052.8|10042.8|15
1621520820000|2021-05-20 14:27:00|10054|10044|10052.4|10042.4|10054.4|10044.4|10051.1|10041.1|24
1621520830000|2021-05-20 14:27:10|10052.6|10042.6|10053.6|10043.6|10053.8|10043.8|10052.5|10042.5|16
1621520840000|2021-05-20 14:27:20|10053.3|10043.3|10049.6|10039.6|10053.9|10043.9|10049.6|10039.6|21
1621520850000|2021-05-20 14:27:30|10049.4|10039.4|10047.3|10037.3|10049.9|10039.9|10046.9|10036.9|12
1621520860000|2021-05-20 14:27:40|10047|10037|10046|10036|10047.4|10037.4|10045.1|10035.1|23
1621520870000|2021-05-20 14:27:50|10046.3|10036.3|10049.8|10039.8|10049.9|10039.9|10046.3|10036.3|14
1621520880000|2021-05-20 14:28:00|10049.4|10039.4|10051.1|10041.1|10051.3|10041.3|10049.4|10039.4|11
1621520890000|2021-05-20 14:28:10|10051.6|10041.6|10050.5|10040.5|10052.4|10042.4|10050.5|10040.5|13
1621520900000|2021-05-20 14:28:20|10050.6|10040.6|10050|10040|10050.6|10040.6|10049.5|10039.5|6
1621520910000|2021-05-20 14:28:30|10050.5|10040.5|10055.9|10045.9|10056.3|10046.3|10050.5|10040.5|12
1621520920000|2021-05-20 14:28:40|10055.8|10045.8|10053.5|10043.5|10055.8|10045.8|10053.5|10043.5|9
1621520930000|2021-05-20 14:28:50|10053.1|10043.1|10053.6|10043.6|10055.8|10045.8|10053.1|10043.1|12
1621520940000|2021-05-20 14:29:00|10053.5|10043.5|10048.9|10038.9|10053.5|10043.5|10048.3|10038.3|16
1621520950000|2021-05-20 14:29:10|10048.6|10038.6|10049.3|10039.3|10049.8|10039.8|10048.6|10038.6|8
1621520960000|2021-05-20 14:29:20|10049.6|10039.6|10051.1|10041.1|10051.4|10041.4|10049.6|10039.6|18
1621520970000|2021-05-20 14:29:30|10051.6|10041.6|10050.6|10040.6|10052.1|10042.1|10050.6|10040.6|9
1621520980000|2021-05-20 14:29:40|10050.4|10040.4|10050.3|10040.3|10050.4|10040.4|10047.9|10037.9|12
1621520990000|2021-05-20 14:29:50|10049.9|10039.9|10048.9|10038.9|10049.9|10039.9|10047.9|10037.9|14
1621521000000|2021-05-20 14:30:00|10048.8|10038.8|10043.3|10033.3|10049.1|10039.1|10043.3|10033.3|20
1621521010000|2021-05-20 14:30:10|10043.5|10033.5|10040.4|10030.4|10043.5|10033.5|10039.9|10029.9|22
1621521020000|2021-05-20 14:30:20|10040.5|10030.5|10035|10025|10041.5|10031.5|10035|10025|23
1621521030000|2021-05-20 14:30:30|10034.8|10024.8|10038.1|10028.1|10038.1|10028.1|10033.9|10023.9|16
1621521040000|2021-05-20 14:30:40|10038.8|10028.8|10038.9|10028.9|10039.3|10029.3|10037.3|10027.3|11
1621521050000|2021-05-20 14:30:50|10039.3|10029.3|10036.9|10026.9|10039.3|10029.3|10036.8|10026.8|10
1621521060000|2021-05-20 14:31:00|10036.3|10026.3|10034.5|10024.5|10036.3|10026.3|10034.1|10024.1|9
1621521070000|2021-05-20 14:31:10|10034.3|10024.3|10034|10024|10034.5|10024.5|10033.3|10023.3|11
1621521080000|2021-05-20 14:31:20|10033.9|10023.9|10033.8|10023.8|10033.9|10023.9|10032|10022|10
1621521090000|2021-05-20 14:31:30|10033.6|10023.6|10036.1|10026.1|10036.1|10026.1|10032.9|10022.9|13
1621521100000|2021-05-20 14:31:40|10036|10026|10035.9|10025.9|10036.8|10026.8|10035.8|10025.8|10
1621521110000|2021-05-20 14:31:50|10036.3|10026.3|10034.9|10024.9|10036.3|10026.3|10034.8|10024.8|5
1621521120000|2021-05-20 14:32:00|10035|10025|10037.8|10027.8|10038.1|10028.1|10035|10025|13
1621521130000|2021-05-20 14:32:10|10037.9|10027.9|10035.9|10025.9|10037.9|10027.9|10035.1|10025.1|11
1621521140000|2021-05-20 14:32:20|10035.5|10025.5|10034.6|10024.6|10035.5|10025.5|10034.5|10024.5|15
1621521150000|2021-05-20 14:32:30|10034.5|10024.5|10028.4|10018.4|10034.5|10024.5|10028.4|10018.4|13
1621521160000|2021-05-20 14:32:40|10028.3|10018.3|10030.4|10020.4|10030.8|10020.8|10028.3|10018.3|9
1621521170000|2021-05-20 14:32:50|10030.1|10020.1|10029.1|10019.1|10030.4|10020.4|10029|10019|12
1621521180000|2021-05-20 14:33:00|10029.4|10019.4|10030.1|10020.1|10030.9|10020.9|10028.3|10018.3|19
1621521190000|2021-05-20 14:33:10|10030.3|10020.3|10034.1|10024.1|10034.1|10024.1|10030.3|10020.3|15
1621521200000|2021-05-20 14:33:20|10033.9|10023.9|10031.3|10021.3|10034.1|10024.1|10031|10021|16
1621521210000|2021-05-20 14:33:30|10031|10021|10034.4|10024.4|10034.6|10024.6|10031|10021|15
1621521220000|2021-05-20 14:33:40|10033.8|10023.8|10031.3|10021.3|10033.8|10023.8|10031.3|10021.3|15
1621521230000|2021-05-20 14:33:50|10031|10021|10029.9|10019.9|10031.8|10021.8|10029.9|10019.9|15
1621521240000|2021-05-20 14:34:00|10030.6|10020.6|10030.4|10020.4|10032|10022|10030.4|10020.4|15
1621521250000|2021-05-20 14:34:10|10030.3|10020.3|10028.4|10018.4|10030.3|10020.3|10026.3|10016.3|24
1621521260000|2021-05-20 14:34:20|10028.5|10018.5|10028.8|10018.8|10030|10020|10028.5|10018.5|16
1621521270000|2021-05-20 14:34:30|10029.3|10019.3|10030|10020|10030.6|10020.6|10028.8|10018.8|11
1621521280000|2021-05-20 14:34:40|10029.8|10019.8|10029.1|10019.1|10029.8|10019.8|10027|10017|14
1621521290000|2021-05-20 14:34:50|10029|10019|10024.1|10014.1|10029|10019|10023|10013|17
1621521300000|2021-05-20 14:35:00|10024.3|10014.3|10020.6|10010.6|10025.4|10015.4|10020.5|10010.5|23
1621521310000|2021-05-20 14:35:10|10020.5|10010.5|10027.3|10017.3|10027.3|10017.3|10020|10010|16
1621521320000|2021-05-20 14:35:20|10027.4|10017.4|10021.6|10011.6|10027.4|10017.4|10021.6|10011.6|24
1621521330000|2021-05-20 14:35:30|10020.6|10010.6|10020.9|10010.9|10022.3|10012.3|10019.8|10009.8|20
1621521340000|2021-05-20 14:35:40|10021.1|10011.1|10023.9|10013.9|10023.9|10013.9|10019|10009|17
1621521350000|2021-05-20 14:35:50|10023.6|10013.6|10026.6|10016.6|10026.6|10016.6|10022.8|10012.8|10
1621521360000|2021-05-20 14:36:00|10026.1|10016.1|10023.3|10013.3|10026.1|10016.1|10022.8|10012.8|13
1621521370000|2021-05-20 14:36:10|10023.5|10013.5|10024.3|10014.3|10024.4|10014.4|10023.5|10013.5|12
1621521380000|2021-05-20 14:36:20|10024.4|10014.4|10028|10018|10028|10018|10024.4|10014.4|12
1621521390000|2021-05-20 14:36:30|10028.1|10018.1|10028.9|10018.9|10030.5|10020.5|10028|10018|14
1621521400000|2021-05-20 14:36:40|10028.6|10018.6|10027.8|10017.8|10028.6|10018.6|10025.9|10015.9|15
1621521410000|2021-05-20 14:36:50|10028|10018|10028.6|10018.6|10028.6|10018.6|10027.4|10017.4|8
1621521420000|2021-05-20 14:37:00|10028.9|10018.9|10032.1|10022.1|10034.3|10024.3|10028.9|10018.9|18
1621521430000|2021-05-20 14:37:10|10031.8|10021.8|10035.1|10025.1|10035.1|10025.1|10031.8|10021.8|16
1621521440000|2021-05-20 14:37:20|10035.3|10025.3|10039.4|10029.4|10039.4|10029.4|10035.3|10025.3|23
1621521450000|2021-05-20 14:37:30|10040|10030|10039.6|10029.6|10040|10030|10038.1|10028.1|12
1621521460000|2021-05-20 14:37:40|10039.5|10029.5|10035.5|10025.5|10039.5|10029.5|10035|10025|15
1621521470000|2021-05-20 14:37:50|10035.1|10025.1|10035.9|10025.9|10035.9|10025.9|10032.6|10022.6|15
1621521480000|2021-05-20 14:38:00|10035.6|10025.6|10031.6|10021.6|10035.6|10025.6|10029.6|10019.6|18
1621521490000|2021-05-20 14:38:10|10031.4|10021.4|10031.8|10021.8|10033.5|10023.5|10030.6|10020.6|15
1621521500000|2021-05-20 14:38:20|10032|10022|10033.6|10023.6|10035|10025|10031.9|10021.9|28
1621521510000|2021-05-20 14:38:30|10032.3|10022.3|10029.4|10019.4|10032.5|10022.5|10028.5|10018.5|14
1621521520000|2021-05-20 14:38:40|10029.5|10019.5|10031.3|10021.3|10031.3|10021.3|10029.5|10019.5|12
1621521530000|2021-05-20 14:38:50|10031.8|10021.8|10032.1|10022.1|10033.5|10023.5|10031.8|10021.8|17
1621521540000|2021-05-20 14:39:00|10031.8|10021.8|10030.6|10020.6|10031.8|10021.8|10029.9|10019.9|18
1621521550000|2021-05-20 14:39:10|10032.1|10022.1|10032|10022|10032.3|10022.3|10031.1|10021.1|11
1621521560000|2021-05-20 14:39:20|10031.9|10021.9|10032.3|10022.3|10032.4|10022.4|10031.1|10021.1|12
1621521570000|2021-05-20 14:39:30|10032.1|10022.1|10032.9|10022.9|10032.9|10022.9|10031.4|10021.4|9
1621521580000|2021-05-20 14:39:40|10032.8|10022.8|10032.5|10022.5|10033.4|10023.4|10032.3|10022.3|11
1621521590000|2021-05-20 14:39:50|10032.4|10022.4|10032.4|10022.4|10033.3|10023.3|10031.9|10021.9|15
1621521600000|2021-05-20 14:40:00|10032.5|10022.5|10029.5|10019.5|10032.9|10022.9|10029.5|10019.5|18
1621521610000|2021-05-20 14:40:10|10029.8|10019.8|10029|10019|10029.9|10019.9|10029|10019|7
1621521620000|2021-05-20 14:40:20|10028.4|10018.4|10024.3|10014.3|10028.4|10018.4|10024|10014|12
1621521630000|2021-05-20 14:40:30|10024|10014|10027.3|10017.3|10027.4|10017.4|10023.1|10013.1|14
1621521640000|2021-05-20 14:40:40|10027.4|10017.4|10022.8|10012.8|10028|10018|10022.8|10012.8|10
1621521650000|2021-05-20 14:40:50|10022.6|10012.6|10023.5|10013.5|10023.6|10013.6|10020.9|10010.9|19
1621521660000|2021-05-20 14:41:00|10023.4|10013.4|10027.3|10017.3|10027.3|10017.3|10021.5|10011.5|18
1621521670000|2021-05-20 14:41:10|10027|10017|10029|10019|10029.3|10019.3|10024.9|10014.9|15
1621521680000|2021-05-20 14:41:20|10028.9|10018.9|10030.1|10020.1|10030.1|10020.1|10027.5|10017.5|11
1621521690000|2021-05-20 14:41:30|10030.3|10020.3|10031.9|10021.9|10031.9|10021.9|10028.9|10018.9|18
1621521700000|2021-05-20 14:41:40|10031.5|10021.5|10032.9|10022.9|10033.6|10023.6|10031.5|10021.5|10
1621521710000|2021-05-20 14:41:50|10033|10023|10038.3|10028.3|10038.3|10028.3|10032.3|10022.3|19
1621521720000|2021-05-20 14:42:00|10038|10028|10036.4|10026.4|10038.1|10028.1|10035|10025|15
1621521730000|2021-05-20 14:42:10|10036.5|10026.5|10038.1|10028.1|10038.1|10028.1|10036.4|10026.4|5
1621521740000|2021-05-20 14:42:20|10038.4|10028.4|10037.6|10027.6|10038.6|10028.6|10037|10027|11
1621521750000|2021-05-20 14:42:30|10037.9|10027.9|10037.5|10027.5|10038.6|10028.6|10037.4|10027.4|14
1621521760000|2021-05-20 14:42:40|10037|10027|10037.4|10027.4|10038.6|10028.6|10037|10027|8
1621521770000|2021-05-20 14:42:50|10037.6|10027.6|10037.4|10027.4|10038.3|10028.3|10037.4|10027.4|7
1621521780000|2021-05-20 14:43:00|10037.5|10027.5|10039.6|10029.6|10039.6|10029.6|10037.5|10027.5|13
1621521790000|2021-05-20 14:43:10|10040|10030|10040.1|10030.1|10040.1|10030.1|10039.8|10029.8|4
1621521800000|2021-05-20 14:43:20|10039.9|10029.9|10044.6|10034.6|10045.4|10035.4|10039.9|10029.9|15
1621521810000|2021-05-20 14:43:30|10044.1|10034.1|10046.4|10036.4|10046.4|10036.4|10044.1|10034.1|15
1621521820000|2021-05-20 14:43:40|10046.1|10036.1|10048.4|10038.4|10048.9|10038.9|10046.1|10036.1|12
1621521830000|2021-05-20 14:43:50|10048.1|10038.1|10046|10036|10048.1|10038.1|10046|10036|16
1621521840000|2021-05-20 14:44:00|10045.4|10035.4|10044.4|10034.4|10047|10037|10044|10034|14
1621521850000|2021-05-20 14:44:10|10044.5|10034.5|10042.6|10032.6|10046.3|10036.3|10042.6|10032.6|17
1621521860000|2021-05-20 14:44:20|10042.1|10032.1|10043.5|10033.5|10043.5|10033.5|10042.1|10032.1|9
1621521870000|2021-05-20 14:44:30|10044.1|10034.1|10043.1|10033.1|10044.1|10034.1|10043.1|10033.1|14
1621521880000|2021-05-20 14:44:40|10042.6|10032.6|10039.9|10029.9|10042.6|10032.6|10039.3|10029.3|13
1621521890000|2021-05-20 14:44:50|10040|10030|10040.6|10030.6|10041.4|10031.4|10039.5|10029.5|18
1621521900000|2021-05-20 14:45:00|10040.8|10030.8|10046.8|10036.8|10046.8|10036.8|10040.8|10030.8|10
1621521910000|2021-05-20 14:45:10|10046.6|10036.6|10049.6|10039.6|10050.1|10040.1|10046.4|10036.4|12
1621521920000|2021-05-20 14:45:20|10050.1|10040.1|10053.3|10043.3|10054.1|10044.1|10049.5|10039.5|22
1621521930000|2021-05-20 14:45:30|10053.4|10043.4|10053.3|10043.3|10054.1|10044.1|10053|10043|12
1621521940000|2021-05-20 14:45:40|10053|10043|10053.5|10043.5|10053.6|10043.6|10051.9|10041.9|12
1621521950000|2021-05-20 14:45:50|10053.3|10043.3|10051.3|10041.3|10053.6|10043.6|10051.3|10041.3|17
1621521960000|2021-05-20 14:46:00|10050.9|10040.9|10051.8|10041.8|10052.1|10042.1|10050.8|10040.8|11
1621521970000|2021-05-20 14:46:10|10052.1|10042.1|10053.1|10043.1|10053.8|10043.8|10052.1|10042.1|9
1621521980000|2021-05-20 14:46:20|10052.9|10042.9|10053|10043|10053|10043|10051.8|10041.8|7
1621521990000|2021-05-20 14:46:30|10052.6|10042.6|10054.1|10044.1|10055.4|10045.4|10052.6|10042.6|12
1621522000000|2021-05-20 14:46:40|10054.3|10044.3|10052.6|10042.6|10056.3|10046.3|10052.1|10042.1|22
1621522010000|2021-05-20 14:46:50|10052.8|10042.8|10052.6|10042.6|10053.6|10043.6|10052.3|10042.3|9
1621522020000|2021-05-20 14:47:00|10052.4|10042.4|10054|10044|10055|10045|10052.4|10042.4|14
1621522030000|2021-05-20 14:47:10|10054.4|10044.4|10052.8|10042.8|10055.8|10045.8|10051.5|10041.5|27
1621522040000|2021-05-20 14:47:20|10052.3|10042.3|10052.6|10042.6|10052.8|10042.8|10049.3|10039.3|20
1621522050000|2021-05-20 14:47:30|10052.1|10042.1|10055.6|10045.6|10055.6|10045.6|10052.1|10042.1|15
1621522060000|2021-05-20 14:47:40|10056.6|10046.6|10056.1|10046.1|10057.3|10047.3|10056|10046|12
1621522070000|2021-05-20 14:47:50|10056.3|10046.3|10058.6|10048.6|10059.1|10049.1|10055.9|10045.9|17
1621522080000|2021-05-20 14:48:00|10058.4|10048.4|10051.8|10041.8|10058.4|10048.4|10051.8|10041.8|25
1621522090000|2021-05-20 14:48:10|10052.1|10042.1|10049.5|10039.5|10052.1|10042.1|10047.1|10037.1|23
1621522100000|2021-05-20 14:48:20|10049.3|10039.3|10049.1|10039.1|10049.9|10039.9|10048.4|10038.4|10
1621522110000|2021-05-20 14:48:30|10048.9|10038.9|10049.6|10039.6|10049.9|10039.9|10048.9|10038.9|8
1621522120000|2021-05-20 14:48:40|10049.5|10039.5|10047.4|10037.4|10049.5|10039.5|10045.9|10035.9|12
1621522130000|2021-05-20 14:48:50|10047.9|10037.9|10046.9|10036.9|10048.1|10038.1|10046.9|10036.9|7
1621522140000|2021-05-20 14:49:00|10047|10037|10048.1|10038.1|10048.3|10038.3|10045.4|10035.4|13
1621522150000|2021-05-20 14:49:10|10048.3|10038.3|10047.3|10037.3|10048.3|10038.3|10047.3|10037.3|5
1621522160000|2021-05-20 14:49:20|10047.4|10037.4|10049.8|10039.8|10050.1|10040.1|10047.4|10037.4|11
1621522170000|2021-05-20 14:49:30|10050|10040|10049.8|10039.8|10050.1|10040.1|10049|10039|6
1621522180000|2021-05-20 14:49:40|10049.5|10039.5|10048.9|10038.9|10050.1|10040.1|10048.9|10038.9|7
1621522190000|2021-05-20 14:49:50|10048.6|10038.6|10046.6|10036.6|10048.6|10038.6|10045.9|10035.9|11
1621522200000|2021-05-20 14:50:00|10046.5|10036.5|10045.4|10035.4|10047.4|10037.4|10045|10035|18
1621522210000|2021-05-20 14:50:10|10044.6|10034.6|10045.6|10035.6|10045.8|10035.8|10044.1|10034.1|14
1621522220000|2021-05-20 14:50:20|10045.9|10035.9|10047.3|10037.3|10047.5|10037.5|10045.1|10035.1|13
1621522230000|2021-05-20 14:50:30|10047|10037|10046.8|10036.8|10047.3|10037.3|10046.8|10036.8|4
1621522240000|2021-05-20 14:50:40|10046.1|10036.1|10047.9|10037.9|10047.9|10037.9|10046.1|10036.1|9
1621522250000|2021-05-20 14:50:50|10047.6|10037.6|10046.6|10036.6|10047.6|10037.6|10046.6|10036.6|4
1621522260000|2021-05-20 14:51:00|10046.4|10036.4|10042.8|10032.8|10046.4|10036.4|10042|10032|5
1621522270000|2021-05-20 14:51:10|10042.6|10032.6|10045|10035|10045.1|10035.1|10042.5|10032.5|12
1621522280000|2021-05-20 14:51:20|10044.9|10034.9|10040.8|10030.8|10044.9|10034.9|10040.8|10030.8|12
1621522290000|2021-05-20 14:51:30|10041|10031|10037.4|10027.4|10041.5|10031.5|10037.4|10027.4|25
1621522300000|2021-05-20 14:51:40|10037.5|10027.5|10038.4|10028.4|10039|10029|10036.6|10026.6|23
1621522310000|2021-05-20 14:51:50|10038.3|10028.3|10038.4|10028.4|10038.4|10028.4|10038|10028|7
1621522320000|2021-05-20 14:52:00|10038.6|10028.6|10040.6|10030.6|10040.6|10030.6|10037.9|10027.9|10
1621522330000|2021-05-20 14:52:10|10040.8|10030.8|10042.3|10032.3|10042.5|10032.5|10040.8|10030.8|11
1621522340000|2021-05-20 14:52:20|10042.5|10032.5|10044.3|10034.3|10046.6|10036.6|10042.5|10032.5|19
1621522350000|2021-05-20 14:52:30|10044|10034|10042.1|10032.1|10044|10034|10041.9|10031.9|8
1621522360000|2021-05-20 14:52:40|10042.3|10032.3|10042.4|10032.4|10042.8|10032.8|10040.9|10030.9|11
1621522370000|2021-05-20 14:52:50|10042.1|10032.1|10043.1|10033.1|10043.1|10033.1|10041.9|10031.9|8
1621522380000|2021-05-20 14:53:00|10043|10033|10041.6|10031.6|10043|10033|10040.6|10030.6|13
1621522390000|2021-05-20 14:53:10|10041.9|10031.9|10043.6|10033.6|10043.6|10033.6|10041.9|10031.9|7
1621522400000|2021-05-20 14:53:20|10043.8|10033.8|10043.9|10033.9|10044.3|10034.3|10043|10033|13
1621522410000|2021-05-20 14:53:30|10044.3|10034.3|10045.6|10035.6|10045.6|10035.6|10044.3|10034.3|10
1621522420000|2021-05-20 14:53:40|10045.4|10035.4|10046.5|10036.5|10046.5|10036.5|10045.3|10035.3|13
1621522430000|2021-05-20 14:53:50|10046.3|10036.3|10044.9|10034.9|10046.5|10036.5|10044.8|10034.8|10
1621522440000|2021-05-20 14:54:00|10044.5|10034.5|10041.4|10031.4|10044.5|10034.5|10040.1|10030.1|15
1621522450000|2021-05-20 14:54:10|10040.6|10030.6|10041.4|10031.4|10041.4|10031.4|10040.6|10030.6|6
1621522460000|2021-05-20 14:54:20|10041|10031|10041.5|10031.5|10041.5|10031.5|10039.6|10029.6|18
1621522470000|2021-05-20 14:54:30|10041|10031|10041.5|10031.5|10041.5|10031.5|10040.9|10030.9|8
1621522480000|2021-05-20 14:54:40|10041.9|10031.9|10043.3|10033.3|10043.9|10033.9|10041.9|10031.9|10
1621522490000|2021-05-20 14:54:50|10042.9|10032.9|10044.9|10034.9|10044.9|10034.9|10042.9|10032.9|6
1621522500000|2021-05-20 14:55:00|10044.8|10034.8|10042.8|10032.8|10044.8|10034.8|10042.8|10032.8|13
1621522510000|2021-05-20 14:55:10|10042.9|10032.9|10045|10035|10045.5|10035.5|10042.9|10032.9|12
1621522520000|2021-05-20 14:55:20|10045.1|10035.1|10048.6|10038.6|10048.6|10038.6|10045.1|10035.1|11
1621522530000|2021-05-20 14:55:30|10049.5|10039.5|10047.4|10037.4|10050.3|10040.3|10046.6|10036.6|15
1621522540000|2021-05-20 14:55:40|10047.9|10037.9|10047.9|10037.9|10048|10038|10047.1|10037.1|9
1621522550000|2021-05-20 14:55:50|10047.5|10037.5|10047.1|10037.1|10047.9|10037.9|10047.1|10037.1|6
1621522560000|2021-05-20 14:56:00|10046.9|10036.9|10044.1|10034.1|10046.9|10036.9|10044.1|10034.1|9
1621522570000|2021-05-20 14:56:10|10044|10034|10044.6|10034.6|10044.6|10034.6|10042.3|10032.3|11
1621522580000|2021-05-20 14:56:20|10044.4|10034.4|10046|10036|10046|10036|10044.3|10034.3|7
1621522590000|2021-05-20 14:56:30|10046.3|10036.3|10046.9|10036.9|10046.9|10036.9|10046.3|10036.3|5
1621522600000|2021-05-20 14:56:40|10046.5|10036.5|10046.4|10036.4|10046.9|10036.9|10046.4|10036.4|7
1621522610000|2021-05-20 14:56:50|10047.4|10037.4|10048.5|10038.5|10048.5|10038.5|10047.3|10037.3|6
1621522620000|2021-05-20 14:57:00|10048.8|10038.8|10049.9|10039.9|10050.5|10040.5|10048.8|10038.8|7
1621522630000|2021-05-20 14:57:10|10050.3|10040.3|10051.3|10041.3|10053|10043|10050.3|10040.3|14
1621522640000|2021-05-20 14:57:20|10051.4|10041.4|10057.6|10047.6|10058.9|10048.9|10051.4|10041.4|18
1621522650000|2021-05-20 14:57:30|10056|10046|10056.4|10046.4|10057.1|10047.1|10055.4|10045.4|24
1621522660000|2021-05-20 14:57:40|10056.3|10046.3|10059.4|10049.4|10059.9|10049.9|10056|10046|15
1621522670000|2021-05-20 14:57:50|10060.1|10050.1|10059.5|10049.5|10062.6|10052.6|10059.5|10049.5|19
1621522680000|2021-05-20 14:58:00|10059.4|10049.4|10061|10051|10061.5|10051.5|10058.5|10048.5|13
1621522690000|2021-05-20 14:58:10|10060.6|10050.6|10060.8|10050.8|10061.6|10051.6|10060.6|10050.6|6
1621522700000|2021-05-20 14:58:20|10061|10051|10061.5|10051.5|10061.9|10051.9|10061|10051|12
1621522710000|2021-05-20 14:58:30|10061.4|10051.4|10058|10048|10061.4|10051.4|10058|10048|13
1621522720000|2021-05-20 14:58:40|10058.3|10048.3|10057.5|10047.5|10058.4|10048.4|10056.6|10046.6|10
1621522730000|2021-05-20 14:58:50|10057.6|10047.6|10061.4|10051.4|10061.4|10051.4|10057.6|10047.6|10
1621522740000|2021-05-20 14:59:00|10061.3|10051.3|10059.1|10049.1|10061.3|10051.3|10058.1|10048.1|14
1621522750000|2021-05-20 14:59:10|10058.3|10048.3|10058.4|10048.4|10060.3|10050.3|10057.9|10047.9|11
1621522760000|2021-05-20 14:59:20|10058.5|10048.5|10063.3|10053.3|10063.5|10053.5|10058.4|10048.4|22
1621522770000|2021-05-20 14:59:30|10063.5|10053.5|10061.6|10051.6|10063.5|10053.5|10060.8|10050.8|20
1621522780000|2021-05-20 14:59:40|10061.8|10051.8|10060.4|10050.4|10063.1|10053.1|10059.4|10049.4|22
1621522790000|2021-05-20 14:59:50|10060.9|10050.9|10061.4|10051.4|10062.3|10052.3|10060.1|10050.1|24
1621522800000|2021-05-20 15:00:00|10061.6|10051.6|10062.1|10052.1|10062.6|10052.6|10060.1|10050.1|23
1621522810000|2021-05-20 15:00:10|10061.6|10051.6|10058.8|10048.8|10061.6|10051.6|10058|10048|7
1621522820000|2021-05-20 15:00:20|10059.3|10049.3|10063.9|10053.9|10063.9|10053.9|10058.9|10048.9|11
1621522830000|2021-05-20 15:00:30|10063.1|10053.1|10067.6|10057.6|10067.8|10057.8|10063.1|10053.1|16
1621522840000|2021-05-20 15:00:40|10067.8|10057.8|10071.9|10061.9|10072.3|10062.3|10067.8|10057.8|24
1621522850000|2021-05-20 15:00:50|10072.3|10062.3|10071.9|10061.9|10074.4|10064.4|10071.4|10061.4|24
1621522860000|2021-05-20 15:01:00|10072|10062|10072.3|10062.3|10073.3|10063.3|10071.6|10061.6|23
1621522870000|2021-05-20 15:01:10|10071.8|10061.8|10077.4|10067.4|10077.4|10067.4|10071.6|10061.6|20
1621522880000|2021-05-20 15:01:20|10077.5|10067.5|10080.8|10070.8|10080.8|10070.8|10076.6|10066.6|28
1621522890000|2021-05-20 15:01:30|10080.9|10070.9|10078.5|10068.5|10080.9|10070.9|10078.5|10068.5|24
1621522900000|2021-05-20 15:01:40|10078.6|10068.6|10081.6|10071.6|10081.6|10071.6|10078.3|10068.3|27
1621522910000|2021-05-20 15:01:50|10081|10071|10083|10073|10083.1|10073.1|10081|10071|16
1621522920000|2021-05-20 15:02:00|10082.8|10072.8|10077.1|10067.1|10083.6|10073.6|10076.9|10066.9|21
1621522930000|2021-05-20 15:02:10|10076.3|10066.3|10074.6|10064.6|10076.3|10066.3|10073.9|10063.9|19
1621522940000|2021-05-20 15:02:20|10074.4|10064.4|10072.9|10062.9|10075.1|10065.1|10072.4|10062.4|21
1621522950000|2021-05-20 15:02:30|10072.8|10062.8|10071.3|10061.3|10072.8|10062.8|10070.1|10060.1|23
1621522960000|2021-05-20 15:02:40|10071.8|10061.8|10074|10064|10074.3|10064.3|10071.8|10061.8|16
1621522970000|2021-05-20 15:02:50|10073.8|10063.8|10074|10064|10075.6|10065.6|10073.4|10063.4|15
1621522980000|2021-05-20 15:03:00|10074.3|10064.3|10075|10065|10075|10065|10074|10064|8
1621522990000|2021-05-20 15:03:10|10075.3|10065.3|10078.1|10068.1|10078.9|10068.9|10075.3|10065.3|18
1621523000000|2021-05-20 15:03:20|10078.3|10068.3|10080.5|10070.5|10081.4|10071.4|10078.3|10068.3|16
1621523010000|2021-05-20 15:03:30|10080.3|10070.3|10079.1|10069.1|10080.5|10070.5|10078.9|10068.9|11
1621523020000|2021-05-20 15:03:40|10078.9|10068.9|10085.6|10075.6|10085.9|10075.9|10078.9|10068.9|18
1621523030000|2021-05-20 15:03:50|10086.3|10076.3|10091|10081|10091|10081|10086.3|10076.3|29
1621523040000|2021-05-20 15:04:00|10090.9|10080.9|10084.5|10074.5|10090.9|10080.9|10083.9|10073.9|27
1621523050000|2021-05-20 15:04:10|10083.8|10073.8|10081.5|10071.5|10083.8|10073.8|10081|10071|17
1621523060000|2021-05-20 15:04:20|10081.6|10071.6|10083.9|10073.9|10083.9|10073.9|10081.6|10071.6|14
1621523070000|2021-05-20 15:04:30|10084.1|10074.1|10083.8|10073.8|10084.9|10074.9|10083.8|10073.8|10
1621523080000|2021-05-20 15:04:40|10083.6|10073.6|10081|10071|10083.9|10073.9|10081|10071|12
1621523090000|2021-05-20 15:04:50|10080.6|10070.6|10082.5|10072.5|10082.8|10072.8|10080.4|10070.4|13
1621523100000|2021-05-20 15:05:00|10082.3|10072.3|10083.9|10073.9|10084.4|10074.4|10082.3|10072.3|12
1621523110000|2021-05-20 15:05:10|10084.1|10074.1|10086.8|10076.8|10086.8|10076.8|10084.1|10074.1|8
1621523120000|2021-05-20 15:05:20|10087.1|10077.1|10089.8|10079.8|10090|10080|10087.1|10077.1|17
1621523130000|2021-05-20 15:05:30|10089.5|10079.5|10090|10080|10090.5|10080.5|10089.4|10079.4|13
1621523140000|2021-05-20 15:05:40|10090.5|10080.5|10090.3|10080.3|10090.8|10080.8|10090.3|10080.3|9
1621523150000|2021-05-20 15:05:50|10090.6|10080.6|10091.1|10081.1|10091.3|10081.3|10090.6|10080.6|6
1621523160000|2021-05-20 15:06:00|10090.5|10080.5|10087.5|10077.5|10090.5|10080.5|10086.4|10076.4|18
1621523170000|2021-05-20 15:06:10|10087.9|10077.9|10087.6|10077.6|10088.6|10078.6|10086.3|10076.3|17
1621523180000|2021-05-20 15:06:20|10087.4|10077.4|10087.4|10077.4|10087.6|10077.6|10086|10076|15
1621523190000|2021-05-20 15:06:30|10087.5|10077.5|10086.1|10076.1|10087.5|10077.5|10085.1|10075.1|16
1621523200000|2021-05-20 15:06:40|10085.5|10075.5|10084|10074|10085.8|10075.8|10083.8|10073.8|11
1621523210000|2021-05-20 15:06:50|10083.8|10073.8|10082.8|10072.8|10083.8|10073.8|10080.6|10070.6|14
1621523220000|2021-05-20 15:07:00|10082.4|10072.4|10083.4|10073.4|10083.4|10073.4|10082.4|10072.4|7
1621523230000|2021-05-20 15:07:10|10083.9|10073.9|10088.5|10078.5|10088.5|10078.5|10083.9|10073.9|12
1621523240000|2021-05-20 15:07:20|10088.4|10078.4|10089.3|10079.3|10089.3|10079.3|10088.3|10078.3|8
1621523250000|2021-05-20 15:07:30|10089.5|10079.5|10088.5|10078.5|10089.9|10079.9|10088.5|10078.5|7
1621523260000|2021-05-20 15:07:40|10088.8|10078.8|10084.8|10074.8|10088.8|10078.8|10084.3|10074.3|21
1621523270000|2021-05-20 15:07:50|10084.3|10074.3|10086.3|10076.3|10087.9|10077.9|10084.3|10074.3|13
1621523280000|2021-05-20 15:08:00|10086.8|10076.8|10087.5|10077.5|10087.9|10077.9|10086.8|10076.8|11
1621523290000|2021-05-20 15:08:10|10087.8|10077.8|10090.3|10080.3|10090.3|10080.3|10087.8|10077.8|12
1621523300000|2021-05-20 15:08:20|10090.5|10080.5|10092.3|10082.3|10092.3|10082.3|10090.1|10080.1|13
1621523310000|2021-05-20 15:08:30|10092.6|10082.6|10092.1|10082.1|10092.6|10082.6|10092|10082|14
1621523320000|2021-05-20 15:08:40|10091.9|10081.9|10094.9|10084.9|10095.3|10085.3|10091.4|10081.4|14
1621523330000|2021-05-20 15:08:50|10095.1|10085.1|10095.9|10085.9|10095.9|10085.9|10095|10085|12
1621523340000|2021-05-20 15:09:00|10096.8|10086.8|10092.5|10082.5|10097.1|10087.1|10092.3|10082.3|14
1621523350000|2021-05-20 15:09:10|10092.3|10082.3|10092.4|10082.4|10092.4|10082.4|10089.5|10079.5|16
1621523360000|2021-05-20 15:09:20|10092.3|10082.3|10090.5|10080.5|10092.3|10082.3|10090.5|10080.5|4
1621523370000|2021-05-20 15:09:30|10090.4|10080.4|10092.1|10082.1|10092.1|10082.1|10090.4|10080.4|5
1621523380000|2021-05-20 15:09:40|10092|10082|10095.5|10085.5|10095.9|10085.9|10092|10082|12
1621523390000|2021-05-20 15:09:50|10095.4|10085.4|10092.5|10082.5|10095.4|10085.4|10092.5|10082.5|8
1621523400000|2021-05-20 15:10:00|10092.4|10082.4|10088.8|10078.8|10092.4|10082.4|10088.8|10078.8|9
1621523410000|2021-05-20 15:10:10|10089.3|10079.3|10093|10083|10093|10083|10089.3|10079.3|14
1621523420000|2021-05-20 15:10:20|10092.6|10082.6|10092.1|10082.1|10093.9|10083.9|10091.6|10081.6|17
1621523430000|2021-05-20 15:10:30|10092.4|10082.4|10094|10084|10094.3|10084.3|10092.3|10082.3|10
1621523440000|2021-05-20 15:10:40|10094.8|10084.8|10094.5|10084.5|10094.8|10084.8|10094.1|10084.1|6
1621523450000|2021-05-20 15:10:50|10094.8|10084.8|10094|10084|10094.8|10084.8|10094|10084|3
1621523460000|2021-05-20 15:11:00|10094.3|10084.3|10094|10084|10094.9|10084.9|10094|10084|7
1621523470000|2021-05-20 15:11:10|10093.9|10083.9|10092|10082|10093.9|10083.9|10092|10082|11
1621523480000|2021-05-20 15:11:20|10091.8|10081.8|10089.6|10079.6|10092.4|10082.4|10089.6|10079.6|9
1621523490000|2021-05-20 15:11:30|10089.1|10079.1|10091.9|10081.9|10092.1|10082.1|10089.1|10079.1|8
1621523500000|2021-05-20 15:11:40|10092|10082|10091.5|10081.5|10095.5|10085.5|10091.5|10081.5|19
1621523510000|2021-05-20 15:11:50|10091.4|10081.4|10090.9|10080.9|10091.4|10081.4|10090.8|10080.8|7
1621523520000|2021-05-20 15:12:00|10091|10081|10090.8|10080.8|10091.1|10081.1|10089.6|10079.6|9
1621523530000|2021-05-20 15:12:10|10091|10081|10090.4|10080.4|10091.5|10081.5|10090.1|10080.1|11
1621523540000|2021-05-20 15:12:20|10090.1|10080.1|10089.8|10079.8|10090.1|10080.1|10089.8|10079.8|2
1621523550000|2021-05-20 15:12:30|10090.4|10080.4|10091.1|10081.1|10091.3|10081.3|10089.8|10079.8|9
1621523560000|2021-05-20 15:12:40|10091.4|10081.4|10094.6|10084.6|10095.4|10085.4|10090.8|10080.8|9
1621523570000|2021-05-20 15:12:50|10095|10085|10094.8|10084.8|10095|10085|10093.8|10083.8|9
1621523580000|2021-05-20 15:13:00|10094.6|10084.6|10093.5|10083.5|10094.6|10084.6|10093.5|10083.5|10
1621523590000|2021-05-20 15:13:10|10092.8|10082.8|10093.4|10083.4|10093.5|10083.5|10092.4|10082.4|9
1621523600000|2021-05-20 15:13:20|10093.1|10083.1|10092.1|10082.1|10093.1|10083.1|10092.1|10082.1|4
1621523610000|2021-05-20 15:13:30|10091.9|10081.9|10083.4|10073.4|10091.9|10081.9|10083.4|10073.4|19
1621523620000|2021-05-20 15:13:40|10083.3|10073.3|10082.4|10072.4|10083.3|10073.3|10080.6|10070.6|16
1621523630000|2021-05-20 15:13:50|10082.5|10072.5|10081.1|10071.1|10083.8|10073.8|10081.1|10071.1|9
1621523640000|2021-05-20 15:14:00|10081.4|10071.4|10082|10072|10082|10072|10080.6|10070.6|7
1621523650000|2021-05-20 15:14:10|10082.4|10072.4|10081.9|10071.9|10082.4|10072.4|10081.9|10071.9|2
1621523660000|2021-05-20 15:14:20|10081.6|10071.6|10083.4|10073.4|10083.4|10073.4|10081|10071|9
1621523670000|2021-05-20 15:14:30|10083.1|10073.1|10078.1|10068.1|10083.1|10073.1|10078.1|10068.1|17
1621523680000|2021-05-20 15:14:40|10077.9|10067.9|10078|10068|10078.6|10068.6|10076.6|10066.6|10
1621523690000|2021-05-20 15:14:50|10077.8|10067.8|10074.9|10064.9|10079|10069|10074.9|10064.9|12
1621523700000|2021-05-20 15:15:00|10074.6|10064.6|10075.1|10065.1|10075.9|10065.9|10074.6|10064.6|10
1621523710000|2021-05-20 15:15:10|10076.1|10066.1|10076.1|10066.1|10077|10067|10075.4|10065.4|8
1621523720000|2021-05-20 15:15:20|10075.9|10065.9|10078.5|10068.5|10078.5|10068.5|10075.6|10065.6|13
1621523730000|2021-05-20 15:15:30|10078.4|10068.4|10079.3|10069.3|10080.4|10070.4|10078|10068|13
1621523740000|2021-05-20 15:15:40|10079.1|10069.1|10081.1|10071.1|10082|10072|10078.9|10068.9|13
1621523750000|2021-05-20 15:15:50|10080.9|10070.9|10080.8|10070.8|10081.8|10071.8|10080.8|10070.8|10
1621523760000|2021-05-20 15:16:00|10080.6|10070.6|10084.9|10074.9|10085|10075|10080.6|10070.6|6
1621523770000|2021-05-20 15:16:10|10085.1|10075.1|10085.4|10075.4|10085.9|10075.9|10082.9|10072.9|15
1621523780000|2021-05-20 15:16:20|10085.5|10075.5|10086.8|10076.8|10087|10077|10085.3|10075.3|7
1621523790000|2021-05-20 15:16:30|10086.3|10076.3|10087.9|10077.9|10087.9|10077.9|10086|10076|11
1621523800000|2021-05-20 15:16:40|10087.6|10077.6|10083.1|10073.1|10087.6|10077.6|10082.9|10072.9|11
1621523810000|2021-05-20 15:16:50|10083|10073|10083.1|10073.1|10083.1|10073.1|10082.3|10072.3|4
1621523820000|2021-05-20 15:17:00|10083.4|10073.4|10083.9|10073.9|10084.6|10074.6|10083.4|10073.4|10
1621523830000|2021-05-20 15:17:10|10083.6|10073.6|10086.4|10076.4|10086.6|10076.6|10083.6|10073.6|10
1621523840000|2021-05-20 15:17:20|10085.9|10075.9|10085.4|10075.4|10085.9|10075.9|10084.6|10074.6|10
1621523850000|2021-05-20 15:17:30|10085.3|10075.3|10084.1|10074.1|10085.3|10075.3|10084.1|10074.1|4
1621523860000|2021-05-20 15:17:40|10083.1|10073.1|10073.3|10063.3|10084.1|10074.1|10073.3|10063.3|17
1621523870000|2021-05-20 15:17:50|10072.8|10062.8|10070.8|10060.8|10074.1|10064.1|10070.8|10060.8|13
1621523880000|2021-05-20 15:18:00|10071.4|10061.4|10072.1|10062.1|10073|10063|10070.3|10060.3|15
1621523890000|2021-05-20 15:18:10|10072|10062|10069.3|10059.3|10072.4|10062.4|10069.3|10059.3|14
1621523900000|2021-05-20 15:18:20|10067.9|10057.9|10069.5|10059.5|10069.5|10059.5|10066.8|10056.8|14
1621523910000|2021-05-20 15:18:30|10069.8|10059.8|10068.6|10058.6|10070.4|10060.4|10068.6|10058.6|10
1621523920000|2021-05-20 15:18:40|10068.1|10058.1|10072|10062|10073|10063|10068.1|10058.1|16
1621523930000|2021-05-20 15:18:50|10072.4|10062.4|10070.6|10060.6|10072.8|10062.8|10070.6|10060.6|7
1621523940000|2021-05-20 15:19:00|10070.3|10060.3|10071.5|10061.5|10071.5|10061.5|10070.3|10060.3|5
1621523950000|2021-05-20 15:19:10|10071.8|10061.8|10072.4|10062.4|10072.4|10062.4|10071.8|10061.8|3
1621523960000|2021-05-20 15:19:20|10072.5|10062.5|10072.6|10062.6|10072.6|10062.6|10072|10062|6
1621523980000|2021-05-20 15:19:40|10071.9|10061.9|10071.6|10061.6|10072.3|10062.3|10071.6|10061.6|5
1621523990000|2021-05-20 15:19:50|10071.9|10061.9|10072.1|10062.1|10072.1|10062.1|10071.9|10061.9|2
1621524000000|2021-05-20 15:20:00|10071.6|10061.6|10071.9|10061.9|10072.1|10062.1|10071.4|10061.4|7
1621524020000|2021-05-20 15:20:20|10071.5|10061.5|10072.4|10062.4|10072.4|10062.4|10071.4|10061.4|4
1621524030000|2021-05-20 15:20:30|10072.6|10062.6|10071.4|10061.4|10072.6|10062.6|10071.4|10061.4|4
1621524040000|2021-05-20 15:20:40|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|1
1621524050000|2021-05-20 15:20:50|10071.3|10061.3|10070.9|10060.9|10071.3|10061.3|10070.9|10060.9|5
1621524060000|2021-05-20 15:21:00|10071.1|10061.1|10070.8|10060.8|10072.6|10062.6|10069.6|10059.6|24
1621524070000|2021-05-20 15:21:10|10071|10061|10071|10061|10073.3|10063.3|10070.5|10060.5|16
1621524080000|2021-05-20 15:21:20|10070.3|10060.3|10069.9|10059.9|10071|10061|10069.4|10059.4|7
1621524090000|2021-05-20 15:21:30|10070.3|10060.3|10068|10058|10071.8|10061.8|10068|10058|9
1621524100000|2021-05-20 15:21:40|10068.3|10058.3|10068.3|10058.3|10068.4|10058.4|10068.3|10058.3|3
1621524110000|2021-05-20 15:21:50|10068|10058|10067|10057|10068|10058|10067|10057|2
1621524120000|2021-05-20 15:22:00|10066.9|10056.9|10066.8|10056.8|10066.9|10056.9|10065.4|10055.4|6
1621524130000|2021-05-20 15:22:10|10067.3|10057.3|10066.6|10056.6|10068.8|10058.8|10066.6|10056.6|6
1621524140000|2021-05-20 15:22:20|10066.5|10056.5|10067.6|10057.6|10067.6|10057.6|10066.5|10056.5|3
1621524150000|2021-05-20 15:22:30|10067.5|10057.5|10065.5|10055.5|10067.5|10057.5|10065.3|10055.3|9
1621524160000|2021-05-20 15:22:40|10065.8|10055.8|10066|10056|10067.5|10057.5|10065.8|10055.8|9
1621524170000|2021-05-20 15:22:50|10066.3|10056.3|10066.5|10056.5|10067.6|10057.6|10066.3|10056.3|6
1621524180000|2021-05-20 15:23:00|10067|10057|10066.1|10056.1|10067|10057|10065|10055|6
1621524190000|2021-05-20 15:23:10|10066.9|10056.9|10067.6|10057.6|10069.4|10059.4|10066.9|10056.9|11
1621524200000|2021-05-20 15:23:20|10067.8|10057.8|10067.5|10057.5|10069|10059|10067.1|10057.1|10
1621524210000|2021-05-20 15:23:30|10067|10057|10066.4|10056.4|10067.3|10057.3|10065.3|10055.3|6
1621524220000|2021-05-20 15:23:40|10066.6|10056.6|10066.8|10056.8|10068.5|10058.5|10066.4|10056.4|17
1621524230000|2021-05-20 15:23:50|10066.4|10056.4|10067.4|10057.4|10067.4|10057.4|10066.4|10056.4|12
1621524240000|2021-05-20 15:24:00|10067.5|10057.5|10066|10056|10067.5|10057.5|10066|10056|7
1621524250000|2021-05-20 15:24:10|10065.9|10055.9|10063.4|10053.4|10065.9|10055.9|10063.4|10053.4|7
1621524260000|2021-05-20 15:24:20|10063.6|10053.6|10062.9|10052.9|10063.6|10053.6|10062.9|10052.9|12
1621524270000|2021-05-20 15:24:30|10063.1|10053.1|10064.1|10054.1|10064.5|10054.5|10062.9|10052.9|13
1621524280000|2021-05-20 15:24:40|10064.3|10054.3|10063.8|10053.8|10065.4|10055.4|10063.5|10053.5|10
1621524290000|2021-05-20 15:24:50|10063.3|10053.3|10063.1|10053.1|10064.1|10054.1|10063.1|10053.1|11
1621524300000|2021-05-20 15:25:00|10062.9|10052.9|10059.6|10049.6|10063.1|10053.1|10059.3|10049.3|11
1621524310000|2021-05-20 15:25:10|10059.8|10049.8|10060.9|10050.9|10060.9|10050.9|10059.8|10049.8|3
1621524320000|2021-05-20 15:25:20|10061|10051|10062.9|10052.9|10063|10053|10061|10051|10
1621524330000|2021-05-20 15:25:30|10062.5|10052.5|10061.6|10051.6|10063.3|10053.3|10061.6|10051.6|15
1621524340000|2021-05-20 15:25:40|10061.3|10051.3|10059.1|10049.1|10061.4|10051.4|10058.6|10048.6|21
1621524350000|2021-05-20 15:25:50|10059.4|10049.4|10059.6|10049.6|10060.4|10050.4|10059|10049|16
1621524360000|2021-05-20 15:26:00|10059.8|10049.8|10060.9|10050.9|10061.3|10051.3|10059.3|10049.3|10
1621524370000|2021-05-20 15:26:10|10060.8|10050.8|10061.9|10051.9|10062|10052|10060.8|10050.8|5
1621524380000|2021-05-20 15:26:20|10062|10052|10064.1|10054.1|10064.1|10054.1|10061.9|10051.9|18
1621524390000|2021-05-20 15:26:30|10063.9|10053.9|10062|10052|10063.9|10053.9|10062|10052|14
1621524400000|2021-05-20 15:26:40|10061.9|10051.9|10062|10052|10062.1|10052.1|10061.3|10051.3|10
1621524410000|2021-05-20 15:26:50|10062.3|10052.3|10064|10054|10064.1|10054.1|10062.3|10052.3|12
1621524420000|2021-05-20 15:27:00|10063.5|10053.5|10063.6|10053.6|10064|10054|10063.1|10053.1|11
1621524430000|2021-05-20 15:27:10|10063.3|10053.3|10064.1|10054.1|10064.1|10054.1|10063.1|10053.1|6
1621524440000|2021-05-20 15:27:20|10063.8|10053.8|10064.8|10054.8|10064.8|10054.8|10063.5|10053.5|11
1621524450000|2021-05-20 15:27:30|10065|10055|10065|10055|10065.5|10055.5|10064.8|10054.8|9
1621524460000|2021-05-20 15:27:40|10064.8|10054.8|10064.9|10054.9|10065|10055|10064.6|10054.6|9
1621524470000|2021-05-20 15:27:50|10065.3|10055.3|10064.8|10054.8|10065.3|10055.3|10064.8|10054.8|4
1621524480000|2021-05-20 15:28:00|10065.3|10055.3|10064.9|10054.9|10065.3|10055.3|10064.8|10054.8|9
1621524490000|2021-05-20 15:28:10|10065.3|10055.3|10065.3|10055.3|10065.3|10055.3|10064.8|10054.8|6
1621524500000|2021-05-20 15:28:20|10065.6|10055.6|10057.8|10047.8|10065.6|10055.6|10057.8|10047.8|17
1621524510000|2021-05-20 15:28:30|10057.9|10047.9|10053.8|10043.8|10058.5|10048.5|10053.8|10043.8|17
1621524520000|2021-05-20 15:28:40|10054.5|10044.5|10051.3|10041.3|10057.4|10047.4|10050.8|10040.8|28
1621524530000|2021-05-20 15:28:50|10051|10041|10055.5|10045.5|10056|10046|10049.9|10039.9|25
1621524540000|2021-05-20 15:29:00|10055.4|10045.4|10051.9|10041.9|10055.4|10045.4|10050.4|10040.4|20
1621524550000|2021-05-20 15:29:10|10052.3|10042.3|10050.9|10040.9|10052.9|10042.9|10050.9|10040.9|12
1621524560000|2021-05-20 15:29:20|10049.9|10039.9|10051.3|10041.3|10051.3|10041.3|10049.9|10039.9|6
1621524570000|2021-05-20 15:29:30|10052.1|10042.1|10050.1|10040.1|10052.1|10042.1|10049.4|10039.4|10
1621524580000|2021-05-20 15:29:40|10049.6|10039.6|10048|10038|10050.1|10040.1|10047.3|10037.3|10
1621524590000|2021-05-20 15:29:50|10047.3|10037.3|10047.1|10037.1|10047.4|10037.4|10047.1|10037.1|4
1621524600000|2021-05-20 15:30:00|10046.8|10036.8|10043.4|10033.4|10046.8|10036.8|10043.3|10033.3|19
1621524610000|2021-05-20 15:30:10|10042.8|10032.8|10045.4|10035.4|10045.4|10035.4|10042.6|10032.6|21
1621524620000|2021-05-20 15:30:20|10045.6|10035.6|10045.4|10035.4|10046|10036|10044.3|10034.3|14
1621524630000|2021-05-20 15:30:30|10045.8|10035.8|10045.4|10035.4|10047.3|10037.3|10045.4|10035.4|21
1621524640000|2021-05-20 15:30:40|10044.8|10034.8|10044|10034|10045|10035|10044|10034|4
1621524650000|2021-05-20 15:30:50|10043.3|10033.3|10041.8|10031.8|10043.4|10033.4|10041.8|10031.8|12
1621524660000|2021-05-20 15:31:00|10041.9|10031.9|10041.9|10031.9|10042.1|10032.1|10039.8|10029.8|19
1621524670000|2021-05-20 15:31:10|10041.8|10031.8|10041.5|10031.5|10042.5|10032.5|10040.4|10030.4|18
1621524680000|2021-05-20 15:31:20|10040.9|10030.9|10041.9|10031.9|10041.9|10031.9|10040.1|10030.1|15
1621524690000|2021-05-20 15:31:30|10041.6|10031.6|10041.9|10031.9|10042.1|10032.1|10041.6|10031.6|5
1621524700000|2021-05-20 15:31:40|10041.3|10031.3|10041.9|10031.9|10042.3|10032.3|10040|10030|17
1621524710000|2021-05-20 15:31:50|10042.1|10032.1|10042.5|10032.5|10043.1|10033.1|10042.1|10032.1|15
1621524720000|2021-05-20 15:32:00|10042.4|10032.4|10044.6|10034.6|10046|10036|10042.4|10032.4|17
1621524730000|2021-05-20 15:32:10|10044.4|10034.4|10044.6|10034.6|10046|10036|10044.1|10034.1|13
1621524740000|2021-05-20 15:32:20|10043.6|10033.6|10043.8|10033.8|10045.8|10035.8|10042.3|10032.3|20
1621524750000|2021-05-20 15:32:30|10043.6|10033.6|10043.9|10033.9|10044.4|10034.4|10043.6|10033.6|9
1621524760000|2021-05-20 15:32:40|10043.8|10033.8|10043.8|10033.8|10044.1|10034.1|10043.8|10033.8|6
1621524770000|2021-05-20 15:32:50|10043.5|10033.5|10042.4|10032.4|10044.4|10034.4|10041.5|10031.5|18
1621524780000|2021-05-20 15:33:00|10042.6|10032.6|10042.8|10032.8|10043.6|10033.6|10042.1|10032.1|20
1621524790000|2021-05-20 15:33:10|10042.6|10032.6|10041.8|10031.8|10042.8|10032.8|10041.8|10031.8|12
1621524800000|2021-05-20 15:33:20|10042.1|10032.1|10041.9|10031.9|10043|10033|10041.8|10031.8|11
1621524810000|2021-05-20 15:33:30|10041.5|10031.5|10037.1|10027.1|10041.5|10031.5|10037.1|10027.1|6
1621524820000|2021-05-20 15:33:40|10037.3|10027.3|10034.6|10024.6|10037.3|10027.3|10034.3|10024.3|9
1621524830000|2021-05-20 15:33:50|10034.9|10024.9|10034.8|10024.8|10035|10025|10034|10024|9
1621524840000|2021-05-20 15:34:00|10034.4|10024.4|10035.9|10025.9|10036.3|10026.3|10034|10024|12
1621524850000|2021-05-20 15:34:10|10035.6|10025.6|10038.1|10028.1|10038.1|10028.1|10035.6|10025.6|10
1621524860000|2021-05-20 15:34:20|10038.4|10028.4|10039.8|10029.8|10039.9|10029.9|10038.1|10028.1|21
1621524870000|2021-05-20 15:34:30|10038.8|10028.8|10038.8|10028.8|10039.8|10029.8|10038.8|10028.8|22
1621524880000|2021-05-20 15:34:40|10040|10030|10041.3|10031.3|10041.3|10031.3|10040|10030|10
1621524890000|2021-05-20 15:34:50|10041.4|10031.4|10041.3|10031.3|10042.1|10032.1|10041.3|10031.3|7
1621524900000|2021-05-20 15:35:00|10041.1|10031.1|10042.3|10032.3|10042.9|10032.9|10041.1|10031.1|8
1621524910000|2021-05-20 15:35:10|10041.6|10031.6|10041.6|10031.6|10042.9|10032.9|10041.6|10031.6|13
1621524920000|2021-05-20 15:35:20|10041.8|10031.8|10044.9|10034.9|10044.9|10034.9|10041.8|10031.8|13
1621524930000|2021-05-20 15:35:30|10044.6|10034.6|10046.6|10036.6|10046.6|10036.6|10044.4|10034.4|14
1621524940000|2021-05-20 15:35:40|10046.8|10036.8|10045.9|10035.9|10046.8|10036.8|10045.6|10035.6|9
1621524950000|2021-05-20 15:35:50|10045.6|10035.6|10043.9|10033.9|10045.6|10035.6|10043.1|10033.1|10
1621524960000|2021-05-20 15:36:00|10045.4|10035.4|10043.4|10033.4|10045.4|10035.4|10042.4|10032.4|9
1621524970000|2021-05-20 15:36:10|10043.1|10033.1|10043.4|10033.4|10044.1|10034.1|10042.6|10032.6|14
1621524980000|2021-05-20 15:36:20|10044.4|10034.4|10044.4|10034.4|10045.1|10035.1|10044.3|10034.3|5
1621524990000|2021-05-20 15:36:30|10044.5|10034.5|10045.1|10035.1|10045.1|10035.1|10044.3|10034.3|4
1621525010000|2021-05-20 15:36:50|10045.9|10035.9|10047.3|10037.3|10047.5|10037.5|10045.1|10035.1|8
1621525020000|2021-05-20 15:37:00|10047.5|10037.5|10047.3|10037.3|10047.5|10037.5|10047.3|10037.3|6
1621525030000|2021-05-20 15:37:10|10047.4|10037.4|10048.1|10038.1|10048.1|10038.1|10047.4|10037.4|5
1621525040000|2021-05-20 15:37:20|10048.3|10038.3|10050.1|10040.1|10050.4|10040.4|10048.3|10038.3|13
1621525050000|2021-05-20 15:37:30|10049.8|10039.8|10049.4|10039.4|10050|10040|10049.3|10039.3|8
1621525060000|2021-05-20 15:37:40|10049.5|10039.5|10049.5|10039.5|10049.8|10039.8|10049.5|10039.5|6
1621525070000|2021-05-20 15:37:50|10050|10040|10049.8|10039.8|10050.1|10040.1|10049.5|10039.5|8
1621525080000|2021-05-20 15:38:00|10050|10040|10050|10040|10050.9|10040.9|10050|10040|13
1621525090000|2021-05-20 15:38:10|10049.9|10039.9|10048.6|10038.6|10050.4|10040.4|10048.6|10038.6|10
1621525100000|2021-05-20 15:38:20|10049.8|10039.8|10050.5|10040.5|10051.3|10041.3|10048.8|10038.8|8
1621525110000|2021-05-20 15:38:30|10049.6|10039.6|10048.9|10038.9|10050|10040|10048.9|10038.9|5
1621525120000|2021-05-20 15:38:40|10049.1|10039.1|10049.1|10039.1|10049.1|10039.1|10049.1|10039.1|1
1621525130000|2021-05-20 15:38:50|10049|10039|10049.1|10039.1|10049.1|10039.1|10048.6|10038.6|4
1621525140000|2021-05-20 15:39:00|10049|10039|10048.1|10038.1|10049|10039|10048.1|10038.1|5
1621525150000|2021-05-20 15:39:10|10047.6|10037.6|10048.9|10038.9|10048.9|10038.9|10047.6|10037.6|5
1621525160000|2021-05-20 15:39:20|10047.6|10037.6|10048.1|10038.1|10048.1|10038.1|10046.8|10036.8|5
1621525170000|2021-05-20 15:39:30|10047.6|10037.6|10047.5|10037.5|10048.1|10038.1|10045.8|10035.8|9
1621525180000|2021-05-20 15:39:40|10047.4|10037.4|10044.8|10034.8|10047.4|10037.4|10044.3|10034.3|5
1621525190000|2021-05-20 15:39:50|10045|10035|10047.6|10037.6|10047.6|10037.6|10044.6|10034.6|9
1621525200000|2021-05-20 15:40:00|10045.9|10035.9|10046.9|10036.9|10046.9|10036.9|10044.6|10034.6|10
1621525210000|2021-05-20 15:40:10|10047.6|10037.6|10049.9|10039.9|10050.3|10040.3|10046.8|10036.8|19
1621525220000|2021-05-20 15:40:20|10050.1|10040.1|10049.5|10039.5|10050.3|10040.3|10049.5|10039.5|10
1621525230000|2021-05-20 15:40:30|10050.3|10040.3|10052.3|10042.3|10052.3|10042.3|10050.3|10040.3|7
1621525240000|2021-05-20 15:40:40|10051.8|10041.8|10051.6|10041.6|10052.3|10042.3|10051.5|10041.5|6
1621525250000|2021-05-20 15:40:50|10051.3|10041.3|10051.5|10041.5|10051.5|10041.5|10051.3|10041.3|2
1621525260000|2021-05-20 15:41:00|10051.8|10041.8|10052.6|10042.6|10052.6|10042.6|10051.8|10041.8|7
1621525270000|2021-05-20 15:41:10|10052.9|10042.9|10051.3|10041.3|10052.9|10042.9|10051.3|10041.3|6
1621525280000|2021-05-20 15:41:20|10051.5|10041.5|10053|10043|10053.3|10043.3|10051.3|10041.3|8
1621525290000|2021-05-20 15:41:30|10052.8|10042.8|10053.5|10043.5|10053.5|10043.5|10052.8|10042.8|4
1621525300000|2021-05-20 15:41:40|10053.8|10043.8|10058.8|10048.8|10058.8|10048.8|10053.8|10043.8|9
1621525310000|2021-05-20 15:41:50|10058.3|10048.3|10059.1|10049.1|10059.3|10049.3|10057.1|10047.1|19
1621525320000|2021-05-20 15:42:00|10059.6|10049.6|10058.6|10048.6|10059.6|10049.6|10057.9|10047.9|9
1621525330000|2021-05-20 15:42:10|10058.1|10048.1|10059.1|10049.1|10059.1|10049.1|10058.1|10048.1|5
1621525340000|2021-05-20 15:42:20|10058.6|10048.6|10057.4|10047.4|10058.6|10048.6|10057.4|10047.4|2
1621525350000|2021-05-20 15:42:30|10057.3|10047.3|10057.3|10047.3|10057.4|10047.4|10057.3|10047.3|3
1621525360000|2021-05-20 15:42:40|10057.4|10047.4|10056|10046|10057.4|10047.4|10056|10046|5
1621525370000|2021-05-20 15:42:50|10055.1|10045.1|10055.5|10045.5|10056.6|10046.6|10054.4|10044.4|13
1621525380000|2021-05-20 15:43:00|10055.8|10045.8|10056.9|10046.9|10057.8|10047.8|10054.8|10044.8|12
1621525390000|2021-05-20 15:43:10|10057.3|10047.3|10057.5|10047.5|10057.6|10047.6|10057.3|10047.3|3
1621525400000|2021-05-20 15:43:20|10057.1|10047.1|10055|10045|10057.1|10047.1|10055|10045|5
1621525410000|2021-05-20 15:43:30|10054.9|10044.9|10057.1|10047.1|10057.6|10047.6|10054.4|10044.4|10
1621525420000|2021-05-20 15:43:40|10057.4|10047.4|10057.6|10047.6|10058.4|10048.4|10056.5|10046.5|17
1621525430000|2021-05-20 15:43:50|10057.8|10047.8|10057.8|10047.8|10057.8|10047.8|10057.8|10047.8|1
1621525440000|2021-05-20 15:44:00|10057.5|10047.5|10057.9|10047.9|10057.9|10047.9|10056|10046|19
1621525450000|2021-05-20 15:44:10|10058.1|10048.1|10058.1|10048.1|10058.9|10048.9|10058|10048|9
1621525460000|2021-05-20 15:44:20|10059|10049|10057.8|10047.8|10059|10049|10057.1|10047.1|9
1621525470000|2021-05-20 15:44:30|10058|10048|10057.5|10047.5|10058|10048|10057.5|10047.5|3
1621525490000|2021-05-20 15:44:50|10057.3|10047.3|10057|10047|10057.8|10047.8|10057|10047|8
1621525500000|2021-05-20 15:45:00|10057.1|10047.1|10057.8|10047.8|10058.5|10048.5|10057.1|10047.1|7
1621525510000|2021-05-20 15:45:10|10057.5|10047.5|10057.8|10047.8|10057.8|10047.8|10057.4|10047.4|9
1621525520000|2021-05-20 15:45:20|10058.1|10048.1|10056.9|10046.9|10058.1|10048.1|10056.9|10046.9|4
1621525530000|2021-05-20 15:45:30|10057|10047|10059|10049|10059|10049|10056.9|10046.9|15
1621525540000|2021-05-20 15:45:40|10058|10048|10053.1|10043.1|10058|10048|10052.6|10042.6|16
1621525550000|2021-05-20 15:45:50|10053.4|10043.4|10055.5|10045.5|10055.5|10045.5|10053|10043|12
1621525560000|2021-05-20 15:46:00|10055.4|10045.4|10053.5|10043.5|10056|10046|10053.5|10043.5|11
1621525570000|2021-05-20 15:46:10|10053.4|10043.4|10053.5|10043.5|10053.9|10043.9|10051.5|10041.5|16
1621525580000|2021-05-20 15:46:20|10053.6|10043.6|10053.9|10043.9|10054.4|10044.4|10053.6|10043.6|12
1621525590000|2021-05-20 15:46:30|10054|10044|10052|10042|10054.4|10044.4|10052|10042|9
1621525600000|2021-05-20 15:46:40|10052.1|10042.1|10052.9|10042.9|10053.5|10043.5|10052.1|10042.1|9
1621525610000|2021-05-20 15:46:50|10053.4|10043.4|10053.5|10043.5|10053.5|10043.5|10052.9|10042.9|5
1621525620000|2021-05-20 15:47:00|10052.9|10042.9|10051.3|10041.3|10053.8|10043.8|10050.5|10040.5|15
1621525630000|2021-05-20 15:47:10|10051.5|10041.5|10050.9|10040.9|10052.6|10042.6|10050.9|10040.9|11
1621525640000|2021-05-20 15:47:20|10050.5|10040.5|10047.3|10037.3|10050.5|10040.5|10046.4|10036.4|11
1621525650000|2021-05-20 15:47:30|10047|10037|10045.9|10035.9|10048|10038|10045.9|10035.9|13
1621525660000|2021-05-20 15:47:40|10046|10036|10048.4|10038.4|10048.4|10038.4|10045.9|10035.9|15
1621525670000|2021-05-20 15:47:50|10047.4|10037.4|10047.4|10037.4|10047.5|10037.5|10047.1|10037.1|6
1621525680000|2021-05-20 15:48:00|10046.8|10036.8|10047.6|10037.6|10047.6|10037.6|10046.8|10036.8|4
1621525690000|2021-05-20 15:48:10|10047.9|10037.9|10047.8|10037.8|10048.1|10038.1|10047.8|10037.8|3
1621525700000|2021-05-20 15:48:20|10048.4|10038.4|10049.6|10039.6|10049.6|10039.6|10048.1|10038.1|6
1621525710000|2021-05-20 15:48:30|10049.8|10039.8|10051.6|10041.6|10052|10042|10049.8|10039.8|14
1621525720000|2021-05-20 15:48:40|10051.4|10041.4|10049.3|10039.3|10051.4|10041.4|10048.3|10038.3|16
1621525730000|2021-05-20 15:48:50|10048.5|10038.5|10048.8|10038.8|10049.1|10039.1|10048.5|10038.5|5
1621525740000|2021-05-20 15:49:00|10049|10039|10049.6|10039.6|10050.8|10040.8|10048.1|10038.1|12
1621525750000|2021-05-20 15:49:10|10049.9|10039.9|10052.8|10042.8|10052.8|10042.8|10049.9|10039.9|9
1621525760000|2021-05-20 15:49:20|10052.9|10042.9|10053.3|10043.3|10053.5|10043.5|10052.9|10042.9|11
1621525770000|2021-05-20 15:49:30|10053.5|10043.5|10053.6|10043.6|10053.9|10043.9|10053.5|10043.5|5
1621525780000|2021-05-20 15:49:40|10053.9|10043.9|10057.1|10047.1|10057.9|10047.9|10053.9|10043.9|13
1621525790000|2021-05-20 15:49:50|10057.3|10047.3|10057.5|10047.5|10057.6|10047.6|10056.1|10046.1|12
1621525800000|2021-05-20 15:50:00|10057.1|10047.1|10058.1|10048.1|10059.5|10049.5|10057.1|10047.1|13
1621525810000|2021-05-20 15:50:10|10058.8|10048.8|10060|10050|10060.5|10050.5|10058.8|10048.8|6
1621525820000|2021-05-20 15:50:20|10060.6|10050.6|10063.8|10053.8|10063.8|10053.8|10060.6|10050.6|13
1621525830000|2021-05-20 15:50:30|10063.5|10053.5|10066.4|10056.4|10066.6|10056.6|10063.5|10053.5|12
1621525840000|2021-05-20 15:50:40|10066.6|10056.6|10066.4|10056.4|10067.3|10057.3|10065.9|10055.9|15
1621525850000|2021-05-20 15:50:50|10066.8|10056.8|10065.6|10055.6|10067|10057|10065.6|10055.6|9
1621525860000|2021-05-20 15:51:00|10065.9|10055.9|10066.5|10056.5|10067.3|10057.3|10065.9|10055.9|11
1621525870000|2021-05-20 15:51:10|10066.9|10056.9|10067.5|10057.5|10067.5|10057.5|10066.4|10056.4|9
1621525880000|2021-05-20 15:51:20|10067.8|10057.8|10069.3|10059.3|10069.5|10059.5|10067.8|10057.8|8
1621525890000|2021-05-20 15:51:30|10069.6|10059.6|10069.4|10059.4|10071.6|10061.6|10069.4|10059.4|11
1621525900000|2021-05-20 15:51:40|10069.8|10059.8|10069.9|10059.9|10069.9|10059.9|10069.1|10059.1|12
1621525910000|2021-05-20 15:51:50|10069.8|10059.8|10070|10060|10070.1|10060.1|10069.8|10059.8|11
1621525920000|2021-05-20 15:52:00|10069.9|10059.9|10069.3|10059.3|10070|10060|10068.5|10058.5|18
1621525930000|2021-05-20 15:52:10|10070|10060|10069|10059|10070|10060|10069|10059|4
1621525940000|2021-05-20 15:52:20|10068.8|10058.8|10067.6|10057.6|10068.8|10058.8|10066.1|10056.1|5
1621525950000|2021-05-20 15:52:30|10067.8|10057.8|10065.4|10055.4|10067.8|10057.8|10065.4|10055.4|10
1621525960000|2021-05-20 15:52:40|10065.8|10055.8|10066.4|10056.4|10066.4|10056.4|10065.8|10055.8|4
1621525970000|2021-05-20 15:52:50|10066.6|10056.6|10067.6|10057.6|10068.4|10058.4|10066.6|10056.6|7
1621525980000|2021-05-20 15:53:00|10067.4|10057.4|10067.6|10057.6|10067.8|10057.8|10067.1|10057.1|6
1621525990000|2021-05-20 15:53:10|10067.8|10057.8|10068.1|10058.1|10069.6|10059.6|10067.6|10057.6|7
1621526000000|2021-05-20 15:53:20|10067.9|10057.9|10068.1|10058.1|10069.1|10059.1|10067.6|10057.6|10
1621526010000|2021-05-20 15:53:30|10068|10058|10065.9|10055.9|10068|10058|10065.9|10055.9|8
1621526020000|2021-05-20 15:53:40|10065.4|10055.4|10066.4|10056.4|10066.4|10056.4|10065.4|10055.4|7
1621526030000|2021-05-20 15:53:50|10066.3|10056.3|10065.9|10055.9|10066.4|10056.4|10065.4|10055.4|6
1621526040000|2021-05-20 15:54:00|10065.1|10055.1|10063.1|10053.1|10065.1|10055.1|10061.8|10051.8|9
1621526050000|2021-05-20 15:54:10|10062.6|10052.6|10062|10052|10062.6|10052.6|10061.8|10051.8|5
1621526060000|2021-05-20 15:54:20|10061.8|10051.8|10059.8|10049.8|10062.3|10052.3|10059.6|10049.6|11
1621526070000|2021-05-20 15:54:30|10059.9|10049.9|10059.1|10049.1|10059.9|10049.9|10059.1|10049.1|4
1621526080000|2021-05-20 15:54:40|10058.6|10048.6|10057|10047|10058.6|10048.6|10056.8|10046.8|17
1621526090000|2021-05-20 15:54:50|10056.9|10046.9|10056.9|10046.9|10056.9|10046.9|10056.9|10046.9|1
1621526100000|2021-05-20 15:55:00|10057.5|10047.5|10058.3|10048.3|10058.8|10048.8|10057|10047|9
1621526110000|2021-05-20 15:55:10|10058|10048|10058.8|10048.8|10058.8|10048.8|10057|10047|7
1621526120000|2021-05-20 15:55:20|10058.9|10048.9|10058.9|10048.9|10059|10049|10058|10048|10
1621526130000|2021-05-20 15:55:30|10058.5|10048.5|10056.6|10046.6|10058.5|10048.5|10056.5|10046.5|8
1621526140000|2021-05-20 15:55:40|10056.8|10046.8|10057.3|10047.3|10057.5|10047.5|10056.8|10046.8|7
1621526160000|2021-05-20 15:56:00|10058.5|10048.5|10059.9|10049.9|10059.9|10049.9|10058.5|10048.5|7
1621526170000|2021-05-20 15:56:10|10060.1|10050.1|10060.3|10050.3|10060.5|10050.5|10059.4|10049.4|7
1621526180000|2021-05-20 15:56:20|10059.3|10049.3|10060.4|10050.4|10060.4|10050.4|10059.3|10049.3|2
1621526190000|2021-05-20 15:56:30|10060.3|10050.3|10061|10051|10061|10051|10060|10050|5
1621526200000|2021-05-20 15:56:40|10060.9|10050.9|10060|10050|10060.9|10050.9|10060|10050|2
1621526210000|2021-05-20 15:56:50|10059.9|10049.9|10059.9|10049.9|10059.9|10049.9|10059.9|10049.9|1
1621526220000|2021-05-20 15:57:00|10060|10050|10062.3|10052.3|10063.8|10053.8|10060|10050|8
1621526230000|2021-05-20 15:57:10|10062.5|10052.5|10062.3|10052.3|10063.1|10053.1|10061.9|10051.9|9
1621526240000|2021-05-20 15:57:20|10062.5|10052.5|10063.3|10053.3|10063.6|10053.6|10062.5|10052.5|5
1621526250000|2021-05-20 15:57:30|10063.1|10053.1|10064|10054|10064|10054|10062.3|10052.3|6
1621526260000|2021-05-20 15:57:40|10063.9|10053.9|10064.3|10054.3|10064.3|10054.3|10063.8|10053.8|4
1621526280000|2021-05-20 15:58:00|10063.9|10053.9|10063.8|10053.8|10064.3|10054.3|10063.8|10053.8|3
1621526290000|2021-05-20 15:58:10|10063.5|10053.5|10063.5|10053.5|10063.9|10053.9|10063.5|10053.5|4
1621526300000|2021-05-20 15:58:20|10063.4|10053.4|10062.6|10052.6|10063.4|10053.4|10062.6|10052.6|3
1621526310000|2021-05-20 15:58:30|10062.4|10052.4|10063.9|10053.9|10063.9|10053.9|10061.3|10051.3|8
1621526320000|2021-05-20 15:58:40|10064.1|10054.1|10065.3|10055.3|10065.3|10055.3|10064.1|10054.1|3
1621526330000|2021-05-20 15:58:50|10065.4|10055.4|10066.5|10056.5|10067.1|10057.1|10065.4|10055.4|9
1621526340000|2021-05-20 15:59:00|10066.8|10056.8|10067.1|10057.1|10068.1|10058.1|10066.8|10056.8|9
1621526350000|2021-05-20 15:59:10|10067.9|10057.9|10069.5|10059.5|10069.6|10059.6|10067.9|10057.9|5
1621526360000|2021-05-20 15:59:20|10069.4|10059.4|10068.5|10058.5|10069.4|10059.4|10068.4|10058.4|8
1621526370000|2021-05-20 15:59:30|10068.1|10058.1|10068.1|10058.1|10069|10059|10068|10058|10
1621526380000|2021-05-20 15:59:40|10068.4|10058.4|10070.3|10060.3|10070.3|10060.3|10068.4|10058.4|15
1621526390000|2021-05-20 15:59:50|10070.5|10060.5|10070.1|10060.1|10070.6|10060.6|10069.8|10059.8|12
1621526400000|2021-05-20 16:00:00|10070.5|10060.5|10069.8|10059.8|10071.6|10061.6|10069.8|10059.8|10
1621526410000|2021-05-20 16:00:10|10069.6|10059.6|10067|10057|10069.6|10059.6|10067|10057|11
1621526420000|2021-05-20 16:00:20|10067.1|10057.1|10069.4|10059.4|10070.1|10060.1|10067.1|10057.1|11
1621526430000|2021-05-20 16:00:30|10069.6|10059.6|10069.6|10059.6|10070.6|10060.6|10069.6|10059.6|8
1621526440000|2021-05-20 16:00:40|10069.4|10059.4|10070.6|10060.6|10070.6|10060.6|10069.4|10059.4|6
1621526450000|2021-05-20 16:00:50|10070.1|10060.1|10069.5|10059.5|10070.6|10060.6|10069.4|10059.4|9
1621526460000|2021-05-20 16:01:00|10069.8|10059.8|10072.1|10062.1|10072.1|10062.1|10069.8|10059.8|7
1621526470000|2021-05-20 16:01:10|10072|10062|10071.8|10061.8|10072.4|10062.4|10071.8|10061.8|8
1621526480000|2021-05-20 16:01:20|10071.6|10061.6|10072.4|10062.4|10072.4|10062.4|10071.6|10061.6|5
1621526490000|2021-05-20 16:01:30|10072.3|10062.3|10070.5|10060.5|10072.3|10062.3|10070.5|10060.5|6
1621526500000|2021-05-20 16:01:40|10070.4|10060.4|10069.1|10059.1|10070.5|10060.5|10069.1|10059.1|14
1621526510000|2021-05-20 16:01:50|10069.5|10059.5|10068.5|10058.5|10069.5|10059.5|10068.4|10058.4|8
1621526520000|2021-05-20 16:02:00|10068.4|10058.4|10069|10059|10069.1|10059.1|10068.4|10058.4|6
1621526530000|2021-05-20 16:02:10|10068.8|10058.8|10069.5|10059.5|10069.5|10059.5|10068.5|10058.5|9
1621526540000|2021-05-20 16:02:20|10069.3|10059.3|10068.5|10058.5|10069.3|10059.3|10068|10058|9
1621526550000|2021-05-20 16:02:30|10068.3|10058.3|10068.4|10058.4|10069|10059|10068|10058|6
1621526560000|2021-05-20 16:02:40|10069.1|10059.1|10068.9|10058.9|10069.6|10059.6|10068.5|10058.5|8
1621526570000|2021-05-20 16:02:50|10068.8|10058.8|10063.1|10053.1|10069|10059|10063|10053|7
1621526580000|2021-05-20 16:03:00|10062.9|10052.9|10064|10054|10064.1|10054.1|10062.9|10052.9|7
1621526590000|2021-05-20 16:03:10|10063.9|10053.9|10062.5|10052.5|10063.9|10053.9|10062.5|10052.5|6
1621526600000|2021-05-20 16:03:20|10062.9|10052.9|10062.8|10052.8|10062.9|10052.9|10062.3|10052.3|5
1621526610000|2021-05-20 16:03:30|10062.4|10052.4|10063.1|10053.1|10063.1|10053.1|10062.4|10052.4|3
1621526620000|2021-05-20 16:03:40|10063.3|10053.3|10062.8|10052.8|10064.4|10054.4|10062.5|10052.5|10
1621526630000|2021-05-20 16:03:50|10062.5|10052.5|10063.8|10053.8|10063.8|10053.8|10062.1|10052.1|12
1621526640000|2021-05-20 16:04:00|10063.6|10053.6|10062|10052|10063.9|10053.9|10061.9|10051.9|9
1621526650000|2021-05-20 16:04:10|10062.3|10052.3|10062.8|10052.8|10062.8|10052.8|10062|10052|6
1621526660000|2021-05-20 16:04:20|10063.1|10053.1|10064.5|10054.5|10064.5|10054.5|10063|10053|9
1621526670000|2021-05-20 16:04:30|10063.9|10053.9|10065|10055|10065.1|10055.1|10063.9|10053.9|6
1621526680000|2021-05-20 16:04:40|10065.1|10055.1|10065.8|10055.8|10065.8|10055.8|10065.1|10055.1|3
1621526690000|2021-05-20 16:04:50|10065.5|10055.5|10062.4|10052.4|10065.8|10055.8|10062.4|10052.4|9
1621526700000|2021-05-20 16:05:00|10062.8|10052.8|10062.8|10052.8|10063.1|10053.1|10062.4|10052.4|10
1621526710000|2021-05-20 16:05:10|10062.5|10052.5|10060.9|10050.9|10062.5|10052.5|10060.4|10050.4|13
1621526720000|2021-05-20 16:05:20|10060.5|10050.5|10059.4|10049.4|10060.5|10050.5|10059.1|10049.1|12
1621526730000|2021-05-20 16:05:30|10059.6|10049.6|10061.6|10051.6|10061.6|10051.6|10059.6|10049.6|7
1621526740000|2021-05-20 16:05:40|10061.5|10051.5|10061.4|10051.4|10061.5|10051.5|10060.9|10050.9|7
1621526750000|2021-05-20 16:05:50|10061.1|10051.1|10066.3|10056.3|10066.3|10056.3|10061.1|10051.1|12
1621526760000|2021-05-20 16:06:00|10066.1|10056.1|10066.9|10056.9|10068.1|10058.1|10066.1|10056.1|11
1621526780000|2021-05-20 16:06:20|10067.4|10057.4|10066.9|10056.9|10068.4|10058.4|10066.9|10056.9|5
1621526790000|2021-05-20 16:06:30|10067|10057|10066.9|10056.9|10067.3|10057.3|10066.9|10056.9|7
1621526800000|2021-05-20 16:06:40|10066.4|10056.4|10065.9|10055.9|10066.5|10056.5|10065.8|10055.8|7
1621526810000|2021-05-20 16:06:50|10065.8|10055.8|10064.4|10054.4|10065.8|10055.8|10064.4|10054.4|6
1621526820000|2021-05-20 16:07:00|10064.3|10054.3|10061.4|10051.4|10064.3|10054.3|10061.4|10051.4|7
1621526830000|2021-05-20 16:07:10|10061.3|10051.3|10063|10053|10063|10053|10060.4|10050.4|10
1621526840000|2021-05-20 16:07:20|10062.8|10052.8|10062.6|10052.6|10062.8|10052.8|10062.4|10052.4|4
1621526850000|2021-05-20 16:07:30|10062.8|10052.8|10065|10055|10065.1|10055.1|10062.8|10052.8|11
1621526860000|2021-05-20 16:07:40|10065.1|10055.1|10066.5|10056.5|10066.8|10056.8|10065.1|10055.1|4
1621526870000|2021-05-20 16:07:50|10066.4|10056.4|10066.6|10056.6|10066.8|10056.8|10066.4|10056.4|4
1621526880000|2021-05-20 16:08:00|10066.8|10056.8|10067.1|10057.1|10067.1|10057.1|10066.3|10056.3|7
1621526890000|2021-05-20 16:08:10|10066.9|10056.9|10065.9|10055.9|10066.9|10056.9|10065.8|10055.8|9
1621526900000|2021-05-20 16:08:20|10065.8|10055.8|10066.3|10056.3|10066.3|10056.3|10065.8|10055.8|3
1621526910000|2021-05-20 16:08:30|10066.4|10056.4|10067.3|10057.3|10067.3|10057.3|10066.4|10056.4|2
1621526920000|2021-05-20 16:08:40|10067.5|10057.5|10067.4|10057.4|10067.5|10057.5|10067.4|10057.4|2
1621526930000|2021-05-20 16:08:50|10067.3|10057.3|10067.3|10057.3|10067.3|10057.3|10067.3|10057.3|1
1621526950000|2021-05-20 16:09:10|10067.4|10057.4|10070.1|10060.1|10070.1|10060.1|10067.4|10057.4|12
1621526960000|2021-05-20 16:09:20|10070.3|10060.3|10069.8|10059.8|10070.3|10060.3|10068|10058|10
1621526970000|2021-05-20 16:09:30|10069.9|10059.9|10070.5|10060.5|10070.5|10060.5|10069.6|10059.6|8
1621526980000|2021-05-20 16:09:40|10070.8|10060.8|10071.3|10061.3|10072|10062|10070.8|10060.8|12
1621526990000|2021-05-20 16:09:50|10070.4|10060.4|10070.6|10060.6|10071.1|10061.1|10070.3|10060.3|5
1621527000000|2021-05-20 16:10:00|10070.4|10060.4|10071|10061|10071.4|10061.4|10070.4|10060.4|15
1621527010000|2021-05-20 16:10:10|10070.8|10060.8|10069|10059|10070.8|10060.8|10069|10059|6
1621527020000|2021-05-20 16:10:20|10068.4|10058.4|10073.1|10063.1|10073.1|10063.1|10068.4|10058.4|9
1621527030000|2021-05-20 16:10:30|10072.8|10062.8|10071.3|10061.3|10072.8|10062.8|10071.3|10061.3|6
1621527040000|2021-05-20 16:10:40|10071|10061|10068.1|10058.1|10071|10061|10067.8|10057.8|9
1621527050000|2021-05-20 16:10:50|10067.8|10057.8|10063.8|10053.8|10068.1|10058.1|10063.8|10053.8|14
1621527060000|2021-05-20 16:11:00|10063.6|10053.6|10061.8|10051.8|10063.6|10053.6|10061.6|10051.6|10
1621527070000|2021-05-20 16:11:10|10061.9|10051.9|10063.9|10053.9|10064.4|10054.4|10061.5|10051.5|13
1621527080000|2021-05-20 16:11:20|10063.6|10053.6|10062.6|10052.6|10064|10054|10062.6|10052.6|8
1621527090000|2021-05-20 16:11:30|10062.9|10052.9|10063.8|10053.8|10064.3|10054.3|10062.9|10052.9|12
1621527100000|2021-05-20 16:11:40|10063.5|10053.5|10063|10053|10063.8|10053.8|10062|10052|9
1621527110000|2021-05-20 16:11:50|10062.9|10052.9|10063|10053|10063|10053|10062.9|10052.9|2
1621527120000|2021-05-20 16:12:00|10063.4|10053.4|10063.5|10053.5|10064.5|10054.5|10063.4|10053.4|8
1621527130000|2021-05-20 16:12:10|10062.9|10052.9|10062|10052|10063.5|10053.5|10061.9|10051.9|15
1621527140000|2021-05-20 16:12:20|10062.5|10052.5|10062.5|10052.5|10063|10053|10062.5|10052.5|3
1621527150000|2021-05-20 16:12:30|10062.1|10052.1|10061.5|10051.5|10062.1|10052.1|10061.5|10051.5|3
1621527160000|2021-05-20 16:12:40|10062|10052|10062.9|10052.9|10063|10053|10062|10052|3
1621527170000|2021-05-20 16:12:50|10063|10053|10063.5|10053.5|10063.5|10053.5|10063|10053|4
1621527180000|2021-05-20 16:13:00|10063.3|10053.3|10060.4|10050.4|10063.5|10053.5|10060.4|10050.4|14
1621527190000|2021-05-20 16:13:10|10059.9|10049.9|10059.1|10049.1|10059.9|10049.9|10058.8|10048.8|6
1621527200000|2021-05-20 16:13:20|10059.4|10049.4|10059.9|10049.9|10060.1|10050.1|10059.4|10049.4|6
1621527210000|2021-05-20 16:13:30|10059.4|10049.4|10058|10048|10059.4|10049.4|10057.5|10047.5|8
1621527220000|2021-05-20 16:13:40|10057.9|10047.9|10058|10048|10058.1|10048.1|10057.4|10047.4|6
1621527230000|2021-05-20 16:13:50|10057.9|10047.9|10057.6|10047.6|10057.9|10047.9|10057.4|10047.4|3
1621527240000|2021-05-20 16:14:00|10057.8|10047.8|10058|10048|10058.1|10048.1|10057.8|10047.8|4
1621527250000|2021-05-20 16:14:10|10057.6|10047.6|10057.1|10047.1|10057.6|10047.6|10057.1|10047.1|3
1621527260000|2021-05-20 16:14:20|10056.9|10046.9|10056.9|10046.9|10056.9|10046.9|10056.3|10046.3|8
1621527270000|2021-05-20 16:14:30|10056.5|10046.5|10056|10046|10056.5|10046.5|10056|10046|8
1621527280000|2021-05-20 16:14:40|10056.5|10046.5|10054.3|10044.3|10056.5|10046.5|10054.3|10044.3|4
1621527290000|2021-05-20 16:14:50|10055.1|10045.1|10055.3|10045.3|10055.8|10045.8|10055|10045|14
1621527300000|2021-05-20 16:15:00|10055.4|10045.4|10056.4|10046.4|10056.4|10046.4|10055.3|10045.3|15
1621527310000|2021-05-20 16:15:10|10056.3|10046.3|10056.9|10046.9|10056.9|10046.9|10056.1|10046.1|11
1621527320000|2021-05-20 16:15:20|10057.1|10047.1|10057.1|10047.1|10057.3|10047.3|10057|10047|4
1621527330000|2021-05-20 16:15:30|10057.3|10047.3|10057.6|10047.6|10058.3|10048.3|10057.1|10047.1|6
1621527340000|2021-05-20 16:15:40|10057.4|10047.4|10055.3|10045.3|10057.4|10047.4|10055.3|10045.3|13
1621527350000|2021-05-20 16:15:50|10054|10044|10050.4|10040.4|10054|10044|10050.4|10040.4|17
1621527360000|2021-05-20 16:16:00|10050.3|10040.3|10048.9|10038.9|10050.8|10040.8|10048.8|10038.8|18
1621527370000|2021-05-20 16:16:10|10048.8|10038.8|10051.1|10041.1|10051.1|10041.1|10046.9|10036.9|16
1621527380000|2021-05-20 16:16:20|10050.9|10040.9|10051.3|10041.3|10051.3|10041.3|10050.9|10040.9|6
1621527390000|2021-05-20 16:16:30|10051|10041|10049.5|10039.5|10051|10041|10049.1|10039.1|15
1621527400000|2021-05-20 16:16:40|10049.3|10039.3|10047.4|10037.4|10049.3|10039.3|10046.6|10036.6|16
1621527410000|2021-05-20 16:16:50|10047.6|10037.6|10048.4|10038.4|10048.8|10038.8|10047.6|10037.6|8
1621527420000|2021-05-20 16:17:00|10048.8|10038.8|10046.9|10036.9|10048.8|10038.8|10046.9|10036.9|7
1621527430000|2021-05-20 16:17:10|10047.4|10037.4|10046.9|10036.9|10047.4|10037.4|10046.5|10036.5|10
1621527440000|2021-05-20 16:17:20|10046.6|10036.6|10044.4|10034.4|10046.6|10036.6|10044.1|10034.1|16
1621527450000|2021-05-20 16:17:30|10044.1|10034.1|10045.5|10035.5|10045.8|10035.8|10043.9|10033.9|16
1621527460000|2021-05-20 16:17:40|10045.8|10035.8|10045.4|10035.4|10046.8|10036.8|10045.4|10035.4|17
1621527470000|2021-05-20 16:17:50|10045|10035|10043.8|10033.8|10045.4|10035.4|10042.9|10032.9|16
1621527480000|2021-05-20 16:18:00|10043.6|10033.6|10043.3|10033.3|10043.6|10033.6|10038.9|10028.9|19
1621527490000|2021-05-20 16:18:10|10043.1|10033.1|10042.4|10032.4|10043.4|10033.4|10042.1|10032.1|12
1621527500000|2021-05-20 16:18:20|10042.6|10032.6|10042.6|10032.6|10043.1|10033.1|10042.1|10032.1|7
1621527510000|2021-05-20 16:18:30|10041.4|10031.4|10043.9|10033.9|10043.9|10033.9|10040.9|10030.9|13
1621527520000|2021-05-20 16:18:40|10044|10034|10042|10032|10045.8|10035.8|10041.4|10031.4|18
1621527530000|2021-05-20 16:18:50|10042.1|10032.1|10046.3|10036.3|10046.3|10036.3|10042|10032|15
1621527540000|2021-05-20 16:19:00|10045.6|10035.6|10047.8|10037.8|10048.8|10038.8|10045.5|10035.5|23
1621527550000|2021-05-20 16:19:10|10047.6|10037.6|10047.5|10037.5|10048.6|10038.6|10047.1|10037.1|12
1621527560000|2021-05-20 16:19:20|10047.8|10037.8|10051.5|10041.5|10052.1|10042.1|10047.8|10037.8|14
1621527570000|2021-05-20 16:19:30|10051.3|10041.3|10051|10041|10051.4|10041.4|10050.4|10040.4|14
1621527580000|2021-05-20 16:19:40|10050.6|10040.6|10050.3|10040.3|10051|10041|10049.3|10039.3|14
1621527590000|2021-05-20 16:19:50|10049.5|10039.5|10051.4|10041.4|10051.4|10041.4|10049.5|10039.5|7
1621527600000|2021-05-20 16:20:00|10051.1|10041.1|10050.1|10040.1|10051.8|10041.8|10050.1|10040.1|9
1621527610000|2021-05-20 16:20:10|10050.6|10040.6|10051|10041|10051.5|10041.5|10050.1|10040.1|13
1621527620000|2021-05-20 16:20:20|10051.4|10041.4|10052.4|10042.4|10053|10043|10051.4|10041.4|13
1621527630000|2021-05-20 16:20:30|10053.1|10043.1|10052.6|10042.6|10054|10044|10052.6|10042.6|8
1621527640000|2021-05-20 16:20:40|10052.9|10042.9|10054.1|10044.1|10054.4|10044.4|10052.6|10042.6|18
1621527650000|2021-05-20 16:20:50|10054|10044|10053.4|10043.4|10054|10044|10053.3|10043.3|4
1621527660000|2021-05-20 16:21:00|10053.1|10043.1|10052.9|10042.9|10053.1|10043.1|10052.3|10042.3|5
1621527670000|2021-05-20 16:21:10|10053.1|10043.1|10051.6|10041.6|10053.1|10043.1|10051.6|10041.6|6
1621527680000|2021-05-20 16:21:20|10051.9|10041.9|10051.6|10041.6|10052.9|10042.9|10051.6|10041.6|10
1621527690000|2021-05-20 16:21:30|10051.9|10041.9|10051.1|10041.1|10051.9|10041.9|10050.9|10040.9|13
1621527700000|2021-05-20 16:21:40|10051.4|10041.4|10049.6|10039.6|10051.4|10041.4|10049.6|10039.6|9
1621527710000|2021-05-20 16:21:50|10049.1|10039.1|10051.1|10041.1|10051.3|10041.3|10049.1|10039.1|12
1621527720000|2021-05-20 16:22:00|10051.4|10041.4|10051.1|10041.1|10051.9|10041.9|10050.9|10040.9|9
1621527730000|2021-05-20 16:22:10|10051.4|10041.4|10051.8|10041.8|10052.1|10042.1|10051.4|10041.4|8
1621527740000|2021-05-20 16:22:20|10052.1|10042.1|10052|10042|10052.6|10042.6|10051.8|10041.8|5
1621527750000|2021-05-20 16:22:30|10052.6|10042.6|10053|10043|10053.1|10043.1|10052|10042|6
1621527760000|2021-05-20 16:22:40|10053.1|10043.1|10052.5|10042.5|10053.1|10043.1|10052.4|10042.4|4
1621527770000|2021-05-20 16:22:50|10054|10044|10052.9|10042.9|10054.9|10044.9|10052.9|10042.9|11
1621527780000|2021-05-20 16:23:00|10052.6|10042.6|10053.3|10043.3|10053.3|10043.3|10051.9|10041.9|13
1621527790000|2021-05-20 16:23:10|10053.1|10043.1|10053.1|10043.1|10053.1|10043.1|10053.1|10043.1|1
1621527800000|2021-05-20 16:23:20|10052.8|10042.8|10051.4|10041.4|10052.8|10042.8|10050.1|10040.1|12
1621527810000|2021-05-20 16:23:30|10051.6|10041.6|10051|10041|10051.6|10041.6|10050.9|10040.9|5
1621527820000|2021-05-20 16:23:40|10051.3|10041.3|10050.8|10040.8|10051.6|10041.6|10049.9|10039.9|10
1621527830000|2021-05-20 16:23:50|10050.9|10040.9|10052.3|10042.3|10053.1|10043.1|10050.9|10040.9|7
1621527840000|2021-05-20 16:24:00|10052|10042|10051.6|10041.6|10052|10042|10051.1|10041.1|7
1621527850000|2021-05-20 16:24:10|10051.4|10041.4|10051.1|10041.1|10051.4|10041.4|10050.8|10040.8|10
1621527860000|2021-05-20 16:24:20|10051|10041|10050.6|10040.6|10051|10041|10050.6|10040.6|3
1621527870000|2021-05-20 16:24:30|10050.9|10040.9|10051.9|10041.9|10052.3|10042.3|10050.9|10040.9|12
1621527880000|2021-05-20 16:24:40|10051.8|10041.8|10051.9|10041.9|10052|10042|10051.1|10041.1|11
1621527890000|2021-05-20 16:24:50|10051.4|10041.4|10050.8|10040.8|10051.4|10041.4|10048.8|10038.8|14
1621527900000|2021-05-20 16:25:00|10050.5|10040.5|10051|10041|10051.3|10041.3|10050.1|10040.1|12
1621527910000|2021-05-20 16:25:10|10051.3|10041.3|10050|10040|10051.5|10041.5|10050|10040|9
1621527920000|2021-05-20 16:25:20|10050.3|10040.3|10050.8|10040.8|10050.8|10040.8|10050.3|10040.3|7
1621527930000|2021-05-20 16:25:30|10050.9|10040.9|10049.6|10039.6|10051.3|10041.3|10049.6|10039.6|7
1621527940000|2021-05-20 16:25:40|10049.5|10039.5|10049.6|10039.6|10049.6|10039.6|10049.1|10039.1|8
1621527950000|2021-05-20 16:25:50|10049.4|10039.4|10049|10039|10049.4|10039.4|10049|10039|7
1621527960000|2021-05-20 16:26:00|10048.8|10038.8|10048.9|10038.9|10049.1|10039.1|10048.4|10038.4|8
1621527970000|2021-05-20 16:26:10|10048.8|10038.8|10049.4|10039.4|10049.5|10039.5|10048.3|10038.3|7
1621527980000|2021-05-20 16:26:20|10049.5|10039.5|10049.5|10039.5|10049.5|10039.5|10049.5|10039.5|1
1621527990000|2021-05-20 16:26:30|10049.4|10039.4|10048.9|10038.9|10049.4|10039.4|10048.9|10038.9|7
1621528000000|2021-05-20 16:26:40|10049|10039|10045.6|10035.6|10049|10039|10045.6|10035.6|7
1621528010000|2021-05-20 16:26:50|10045.5|10035.5|10042.1|10032.1|10045.6|10035.6|10041.9|10031.9|12
1621528020000|2021-05-20 16:27:00|10042.5|10032.5|10043.1|10033.1|10043.1|10033.1|10041.9|10031.9|13
1621528030000|2021-05-20 16:27:10|10042.8|10032.8|10042.6|10032.6|10043.1|10033.1|10042.5|10032.5|9
1621528040000|2021-05-20 16:27:20|10043|10033|10043|10033|10043|10033|10042.5|10032.5|4
1621528050000|2021-05-20 16:27:30|10042.8|10032.8|10042.5|10032.5|10042.8|10032.8|10041.5|10031.5|8
1621528060000|2021-05-20 16:27:40|10043|10033|10042.9|10032.9|10043.6|10033.6|10042.9|10032.9|8
1621528070000|2021-05-20 16:27:50|10042.1|10032.1|10041.5|10031.5|10042.1|10032.1|10041.5|10031.5|4
1621528080000|2021-05-20 16:28:00|10040.1|10030.1|10041.5|10031.5|10041.9|10031.9|10040.1|10030.1|9
1621528090000|2021-05-20 16:28:10|10042|10032|10042|10032|10042|10032|10041.5|10031.5|3
1621528100000|2021-05-20 16:28:20|10042.9|10032.9|10043|10033|10043|10033|10042.6|10032.6|4
1621528110000|2021-05-20 16:28:30|10043.4|10033.4|10045.3|10035.3|10045.6|10035.6|10043.3|10033.3|12
1621528120000|2021-05-20 16:28:40|10045|10035|10045.6|10035.6|10046.1|10036.1|10044.8|10034.8|11
1621528130000|2021-05-20 16:28:50|10046.1|10036.1|10045.9|10035.9|10046.5|10036.5|10045.9|10035.9|4
1621528140000|2021-05-20 16:29:00|10044|10034|10043.6|10033.6|10044.3|10034.3|10043.6|10033.6|4
1621528170000|2021-05-20 16:29:30|10043.8|10033.8|10045.4|10035.4|10045.4|10035.4|10043.8|10033.8|11
1621528180000|2021-05-20 16:29:40|10045.6|10035.6|10045.4|10035.4|10046|10036|10045.1|10035.1|7
1621528190000|2021-05-20 16:29:50|10045.5|10035.5|10046.9|10036.9|10046.9|10036.9|10045.5|10035.5|5
1621528200000|2021-05-20 16:30:00|10047.3|10037.3|10048|10038|10048|10038|10046.9|10036.9|10
1621528210000|2021-05-20 16:30:10|10048.1|10038.1|10049.9|10039.9|10050.3|10040.3|10048.1|10038.1|12
1621528220000|2021-05-20 16:30:20|10050.3|10040.3|10051.6|10041.6|10052|10042|10050|10040|18
1621528230000|2021-05-20 16:30:30|10051.9|10041.9|10052|10042|10052.3|10042.3|10051.4|10041.4|19
1621528240000|2021-05-20 16:30:40|10052.3|10042.3|10051.9|10041.9|10052.4|10042.4|10051.4|10041.4|9
1621528250000|2021-05-20 16:30:50|10052.1|10042.1|10052.3|10042.3|10052.6|10042.6|10052.1|10042.1|8
1621528260000|2021-05-20 16:31:00|10052.1|10042.1|10051.9|10041.9|10052.1|10042.1|10050.5|10040.5|10
1621528270000|2021-05-20 16:31:10|10052|10042|10052|10042|10052|10042|10052|10042|1
1621528280000|2021-05-20 16:31:20|10051.9|10041.9|10050.9|10040.9|10051.9|10041.9|10050.8|10040.8|9
1621528290000|2021-05-20 16:31:30|10050.8|10040.8|10050|10040|10050.8|10040.8|10050|10040|3
1621528300000|2021-05-20 16:31:40|10050.9|10040.9|10051|10041|10051|10041|10050.9|10040.9|2
1621528310000|2021-05-20 16:31:50|10051.3|10041.3|10051.9|10041.9|10051.9|10041.9|10051.3|10041.3|5
1621528320000|2021-05-20 16:32:00|10051.6|10041.6|10052.4|10042.4|10052.4|10042.4|10051.6|10041.6|4
1621528330000|2021-05-20 16:32:10|10052.1|10042.1|10051.4|10041.4|10052.1|10042.1|10051.4|10041.4|7
1621528340000|2021-05-20 16:32:20|10051.5|10041.5|10051.8|10041.8|10052|10042|10051.3|10041.3|11
1621528350000|2021-05-20 16:32:30|10051|10041|10051.6|10041.6|10051.6|10041.6|10051|10041|2
1621528360000|2021-05-20 16:32:40|10052|10042|10051.8|10041.8|10052|10042|10051.8|10041.8|2
1621528370000|2021-05-20 16:32:50|10052|10042|10052|10042|10052|10042|10052|10042|1
1621528380000|2021-05-20 16:33:00|10051.8|10041.8|10051.8|10041.8|10052|10042|10051.8|10041.8|3
1621528390000|2021-05-20 16:33:10|10051|10041|10052.1|10042.1|10052.1|10042.1|10050.6|10040.6|7
1621528400000|2021-05-20 16:33:20|10052.3|10042.3|10051.5|10041.5|10052.6|10042.6|10051.5|10041.5|6
1621528410000|2021-05-20 16:33:30|10051.4|10041.4|10051.3|10041.3|10051.4|10041.4|10050.8|10040.8|4
1621528420000|2021-05-20 16:33:40|10050.8|10040.8|10051.3|10041.3|10051.5|10041.5|10050.8|10040.8|8
1621528430000|2021-05-20 16:33:50|10051|10041|10051.3|10041.3|10051.3|10041.3|10050.6|10040.6|4
1621528440000|2021-05-20 16:34:00|10051.4|10041.4|10051.5|10041.5|10052|10042|10051.4|10041.4|5
1621528450000|2021-05-20 16:34:10|10051.4|10041.4|10050.4|10040.4|10051.4|10041.4|10050.4|10040.4|3
1621528460000|2021-05-20 16:34:20|10050|10040|10051|10041|10051|10041|10049.8|10039.8|10
1621528470000|2021-05-20 16:34:30|10050.8|10040.8|10050.3|10040.3|10051|10041|10050.3|10040.3|12
1621528480000|2021-05-20 16:34:40|10049.8|10039.8|10049.5|10039.5|10049.8|10039.8|10049|10039|5
1621528490000|2021-05-20 16:34:50|10049.6|10039.6|10049.5|10039.5|10049.6|10039.6|10049.5|10039.5|2
1621528500000|2021-05-20 16:35:00|10049.4|10039.4|10049.3|10039.3|10049.4|10039.4|10049.3|10039.3|2
1621528510000|2021-05-20 16:35:10|10049|10039|10049.6|10039.6|10049.6|10039.6|10048.3|10038.3|20
1621528520000|2021-05-20 16:35:20|10049.5|10039.5|10049.3|10039.3|10049.5|10039.5|10049|10039|6
1621528530000|2021-05-20 16:35:30|10049.5|10039.5|10049|10039|10049.6|10039.6|10049|10039|5
1621528540000|2021-05-20 16:35:40|10049.3|10039.3|10050.8|10040.8|10051|10041|10049.3|10039.3|7
1621528550000|2021-05-20 16:35:50|10051|10041|10050.8|10040.8|10051|10041|10050.1|10040.1|10
1621528560000|2021-05-20 16:36:00|10051|10041|10050.4|10040.4|10051.1|10041.1|10050.4|10040.4|4
1621528570000|2021-05-20 16:36:10|10050.5|10040.5|10049.3|10039.3|10051|10041|10049.3|10039.3|12
1621528580000|2021-05-20 16:36:20|10049|10039|10048|10038|10049|10039|10047.8|10037.8|11
1621528590000|2021-05-20 16:36:30|10047.8|10037.8|10045.6|10035.6|10047.8|10037.8|10045.6|10035.6|9
1621528600000|2021-05-20 16:36:40|10045.5|10035.5|10044.3|10034.3|10045.5|10035.5|10044.3|10034.3|15
1621528610000|2021-05-20 16:36:50|10044.4|10034.4|10044.3|10034.3|10045.1|10035.1|10044.3|10034.3|8
1621528620000|2021-05-20 16:37:00|10044.8|10034.8|10045.9|10035.9|10045.9|10035.9|10044.8|10034.8|18
1621528630000|2021-05-20 16:37:10|10045.5|10035.5|10044.5|10034.5|10045.6|10035.6|10043.6|10033.6|14
1621528640000|2021-05-20 16:37:20|10044.1|10034.1|10043.5|10033.5|10044.1|10034.1|10043|10033|13
1621528650000|2021-05-20 16:37:30|10043.6|10033.6|10042.9|10032.9|10044|10034|10042.9|10032.9|6
1621528660000|2021-05-20 16:37:40|10042.8|10032.8|10042.5|10032.5|10043.5|10033.5|10042.5|10032.5|16
1621528670000|2021-05-20 16:37:50|10042.6|10032.6|10042.3|10032.3|10042.6|10032.6|10042.3|10032.3|5
1621528680000|2021-05-20 16:38:00|10042|10032|10041.8|10031.8|10042.3|10032.3|10041.8|10031.8|3
1621528690000|2021-05-20 16:38:10|10041.6|10031.6|10041.5|10031.5|10041.6|10031.6|10040.6|10030.6|6
1621528700000|2021-05-20 16:38:20|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|10041.3|10031.3|3
1621528710000|2021-05-20 16:38:30|10040.4|10030.4|10039.9|10029.9|10040.5|10030.5|10039.6|10029.6|4
1621528720000|2021-05-20 16:38:40|10039.6|10029.6|10041.8|10031.8|10043.9|10033.9|10039.6|10029.6|12
1621528730000|2021-05-20 16:38:50|10041.3|10031.3|10041.5|10031.5|10041.5|10031.5|10040.4|10030.4|11
1621528740000|2021-05-20 16:39:00|10041.6|10031.6|10041.8|10031.8|10042.9|10032.9|10041.1|10031.1|10
1621528750000|2021-05-20 16:39:10|10042.9|10032.9|10042.9|10032.9|10042.9|10032.9|10042.9|10032.9|1
1621528760000|2021-05-20 16:39:20|10043.4|10033.4|10044.5|10034.5|10044.8|10034.8|10043|10033|9
1621528770000|2021-05-20 16:39:30|10044.8|10034.8|10044.9|10034.9|10045.5|10035.5|10044.8|10034.8|9
1621528780000|2021-05-20 16:39:40|10044.6|10034.6|10045.4|10035.4|10045.4|10035.4|10044.6|10034.6|5
1621528790000|2021-05-20 16:39:50|10045.1|10035.1|10042.9|10032.9|10045.1|10035.1|10042.9|10032.9|6
1621528800000|2021-05-20 16:40:00|10043.3|10033.3|10043|10033|10043.3|10033.3|10042.1|10032.1|17
1621528810000|2021-05-20 16:40:10|10042.6|10032.6|10042.6|10032.6|10043.3|10033.3|10042.6|10032.6|6
1621528820000|2021-05-20 16:40:20|10043|10033|10044.1|10034.1|10044.1|10034.1|10043|10033|6
1621528830000|2021-05-20 16:40:30|10044.8|10034.8|10047|10037|10047|10037|10044.8|10034.8|6
1621528840000|2021-05-20 16:40:40|10046.9|10036.9|10046.3|10036.3|10046.9|10036.9|10046.3|10036.3|6
1621528850000|2021-05-20 16:40:50|10046.5|10036.5|10046.3|10036.3|10046.6|10036.6|10046.1|10036.1|8
1621528860000|2021-05-20 16:41:00|10046.1|10036.1|10045.6|10035.6|10046.5|10036.5|10045.5|10035.5|11
1621528870000|2021-05-20 16:41:10|10046.3|10036.3|10046.6|10036.6|10046.6|10036.6|10045.8|10035.8|14
1621528880000|2021-05-20 16:41:20|10046.4|10036.4|10046.8|10036.8|10047.1|10037.1|10046.3|10036.3|11
1621528890000|2021-05-20 16:41:30|10046.6|10036.6|10046.8|10036.8|10047.1|10037.1|10046.6|10036.6|7
1621528900000|2021-05-20 16:41:40|10046.6|10036.6|10045.5|10035.5|10047.1|10037.1|10045.5|10035.5|12
1621528910000|2021-05-20 16:41:50|10045.4|10035.4|10045.3|10035.3|10045.5|10035.5|10045|10035|5
1621528920000|2021-05-20 16:42:00|10045.5|10035.5|10044.5|10034.5|10045.5|10035.5|10044.3|10034.3|10
1621528930000|2021-05-20 16:42:10|10044.8|10034.8|10045.8|10035.8|10046.1|10036.1|10044.8|10034.8|14
1621528940000|2021-05-20 16:42:20|10045.5|10035.5|10046.4|10036.4|10046.6|10036.6|10045.3|10035.3|8
1621528950000|2021-05-20 16:42:30|10046.5|10036.5|10046|10036|10046.6|10036.6|10045.8|10035.8|5
1621528960000|2021-05-20 16:42:40|10045.8|10035.8|10045.8|10035.8|10046.3|10036.3|10045.5|10035.5|7
1621528970000|2021-05-20 16:42:50|10046.3|10036.3|10046.3|10036.3|10046.8|10036.8|10045.8|10035.8|9
1621528980000|2021-05-20 16:43:00|10045.9|10035.9|10045.5|10035.5|10045.9|10035.9|10045.3|10035.3|7
1621528990000|2021-05-20 16:43:10|10045.6|10035.6|10046.3|10036.3|10046.6|10036.6|10045.6|10035.6|5
1621529000000|2021-05-20 16:43:20|10046.5|10036.5|10046.5|10036.5|10046.5|10036.5|10046.5|10036.5|1
1621529010000|2021-05-20 16:43:30|10046.6|10036.6|10045.8|10035.8|10047.1|10037.1|10045.8|10035.8|8
1621529020000|2021-05-20 16:43:40|10045.5|10035.5|10043.8|10033.8|10045.5|10035.5|10043.8|10033.8|5
1621529030000|2021-05-20 16:43:50|10043.4|10033.4|10042.9|10032.9|10043.4|10033.4|10042.9|10032.9|3
1621529040000|2021-05-20 16:44:00|10043.4|10033.4|10042.9|10032.9|10043.6|10033.6|10042.9|10032.9|9
1621529050000|2021-05-20 16:44:10|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|10042.9|10032.9|3
1621529060000|2021-05-20 16:44:20|10043.5|10033.5|10044.1|10034.1|10044.1|10034.1|10043.5|10033.5|4
1621529070000|2021-05-20 16:44:30|10044.8|10034.8|10044.8|10034.8|10044.8|10034.8|10044.3|10034.3|6
1621529080000|2021-05-20 16:44:40|10044.6|10034.6|10044.6|10034.6|10044.6|10034.6|10044.6|10034.6|1
1621529090000|2021-05-20 16:44:50|10043.8|10033.8|10043.8|10033.8|10044.5|10034.5|10043.8|10033.8|4
1621529100000|2021-05-20 16:45:00|10044.3|10034.3|10046.5|10036.5|10046.5|10036.5|10044.3|10034.3|6
1621529110000|2021-05-20 16:45:10|10047|10037|10046.5|10036.5|10047.1|10037.1|10046.5|10036.5|13
1621529120000|2021-05-20 16:45:20|10045.6|10035.6|10046.6|10036.6|10047.1|10037.1|10045.3|10035.3|12
1621529130000|2021-05-20 16:45:30|10046.8|10036.8|10047.6|10037.6|10047.6|10037.6|10046.8|10036.8|7
1621529140000|2021-05-20 16:45:40|10047.5|10037.5|10049.5|10039.5|10049.5|10039.5|10046.8|10036.8|17
1621529150000|2021-05-20 16:45:50|10049.3|10039.3|10049.5|10039.5|10049.9|10039.9|10049.3|10039.3|12
1621529160000|2021-05-20 16:46:00|10049.8|10039.8|10050.6|10040.6|10050.6|10040.6|10049.8|10039.8|8
1621529170000|2021-05-20 16:46:10|10050.5|10040.5|10051.1|10041.1|10051.1|10041.1|10050.5|10040.5|6
1621529180000|2021-05-20 16:46:20|10050.6|10040.6|10049.9|10039.9|10050.6|10040.6|10049.8|10039.8|8
1621529190000|2021-05-20 16:46:30|10049.8|10039.8|10049.8|10039.8|10049.9|10039.9|10049.8|10039.8|3
1621529200000|2021-05-20 16:46:40|10049|10039|10049|10039|10049|10039|10049|10039|1
1621529210000|2021-05-20 16:46:50|10049.4|10039.4|10049.8|10039.8|10049.8|10039.8|10049|10039|5
1621529220000|2021-05-20 16:47:00|10049.6|10039.6|10049|10039|10049.6|10039.6|10049|10039|2
1621529260000|2021-05-20 16:47:40|10049.1|10039.1|10049|10039|10049.5|10039.5|10049|10039|3
1621529280000|2021-05-20 16:48:00|10049.5|10039.5|10049.5|10039.5|10049.5|10039.5|10049|10039|4
1621529290000|2021-05-20 16:48:10|10049.6|10039.6|10049.8|10039.8|10050.1|10040.1|10049.6|10039.6|5
1621529300000|2021-05-20 16:48:20|10049.9|10039.9|10050.8|10040.8|10051.1|10041.1|10049.9|10039.9|6
1621529310000|2021-05-20 16:48:30|10050.6|10040.6|10051.6|10041.6|10051.9|10041.9|10049.9|10039.9|10
1621529320000|2021-05-20 16:48:40|10051.1|10041.1|10051.1|10041.1|10051.6|10041.6|10051|10041|7
1621529330000|2021-05-20 16:48:50|10051|10041|10051|10041|10051|10041|10051|10041|1
1621529340000|2021-05-20 16:49:00|10050.9|10040.9|10050|10040|10050.9|10040.9|10050|10040|2
1621529350000|2021-05-20 16:49:10|10049.8|10039.8|10049.8|10039.8|10049.8|10039.8|10049.5|10039.5|5
1621529360000|2021-05-20 16:49:20|10049.1|10039.1|10050.9|10040.9|10050.9|10040.9|10049.1|10039.1|15
1621529370000|2021-05-20 16:49:30|10051|10041|10051.1|10041.1|10051.1|10041.1|10051|10041|2
1621529380000|2021-05-20 16:49:40|10051.3|10041.3|10051.3|10041.3|10051.3|10041.3|10051.3|10041.3|1
1621529390000|2021-05-20 16:49:50|10051.9|10041.9|10051.8|10041.8|10052.1|10042.1|10051.6|10041.6|10
1621529410000|2021-05-20 16:50:10|10051.9|10041.9|10053.1|10043.1|10053.1|10043.1|10051.9|10041.9|11
1621529420000|2021-05-20 16:50:20|10052.8|10042.8|10052.1|10042.1|10052.8|10042.8|10052.1|10042.1|2
1621529430000|2021-05-20 16:50:30|10052.3|10042.3|10052.3|10042.3|10052.9|10042.9|10052.3|10042.3|6
1621529440000|2021-05-20 16:50:40|10052.1|10042.1|10052.3|10042.3|10052.3|10042.3|10051.6|10041.6|4
1621529450000|2021-05-20 16:50:50|10052.6|10042.6|10054.3|10044.3|10054.3|10044.3|10052.3|10042.3|6
1621529460000|2021-05-20 16:51:00|10053.8|10043.8|10054.8|10044.8|10055.5|10045.5|10053.8|10043.8|7
1621529470000|2021-05-20 16:51:10|10054.6|10044.6|10055.1|10045.1|10055.3|10045.3|10054.5|10044.5|8
1621529480000|2021-05-20 16:51:20|10055.3|10045.3|10056.4|10046.4|10056.4|10046.4|10055.3|10045.3|4
1621529510000|2021-05-20 16:51:50|10055|10045|10055|10045|10055.5|10045.5|10055|10045|3
1621529520000|2021-05-20 16:52:00|10054.6|10044.6|10055.5|10045.5|10055.5|10045.5|10054.6|10044.6|3
1621529530000|2021-05-20 16:52:10|10055.6|10045.6|10055.6|10045.6|10055.8|10045.8|10055.6|10045.6|3
1621529540000|2021-05-20 16:52:20|10055.5|10045.5|10055.8|10045.8|10055.8|10045.8|10055.5|10045.5|2
1621529550000|2021-05-20 16:52:30|10055.5|10045.5|10054.4|10044.4|10055.6|10045.6|10054.1|10044.1|7
1621529560000|2021-05-20 16:52:40|10054.3|10044.3|10055.4|10045.4|10055.5|10045.5|10054.3|10044.3|5
1621529570000|2021-05-20 16:52:50|10054.8|10044.8|10054.9|10044.9|10055|10045|10054.8|10044.8|3
1621529580000|2021-05-20 16:53:00|10054.8|10044.8|10050.8|10040.8|10054.8|10044.8|10050.8|10040.8|8
1621529590000|2021-05-20 16:53:10|10050.6|10040.6|10051.3|10041.3|10051.3|10041.3|10050.5|10040.5|5
1621529600000|2021-05-20 16:53:20|10051|10041|10051|10041|10051.3|10041.3|10051|10041|5
1621529610000|2021-05-20 16:53:30|10051.4|10041.4|10054.4|10044.4|10054.4|10044.4|10051.4|10041.4|15
1621529620000|2021-05-20 16:53:40|10054.9|10044.9|10055.9|10045.9|10055.9|10045.9|10054.4|10044.4|5
1621529630000|2021-05-20 16:53:50|10056.4|10046.4|10055.3|10045.3|10056.4|10046.4|10055|10045|6
1621529640000|2021-05-20 16:54:00|10054.8|10044.8|10055.4|10045.4|10055.9|10045.9|10054.8|10044.8|6
1621529650000|2021-05-20 16:54:10|10055.6|10045.6|10055.9|10045.9|10055.9|10045.9|10055.6|10045.6|4
1621529660000|2021-05-20 16:54:20|10055.6|10045.6|10055.9|10045.9|10055.9|10045.9|10054.9|10044.9|8
1621529670000|2021-05-20 16:54:30|10056.1|10046.1|10055.9|10045.9|10056.1|10046.1|10055.9|10045.9|4
1621529680000|2021-05-20 16:54:40|10056.1|10046.1|10056.3|10046.3|10056.6|10046.6|10056.1|10046.1|3
1621529690000|2021-05-20 16:54:50|10056.5|10046.5|10056.5|10046.5|10056.5|10046.5|10056.5|10046.5|1
1621529700000|2021-05-20 16:55:00|10056.3|10046.3|10055.3|10045.3|10056.3|10046.3|10054.6|10044.6|7
1621529710000|2021-05-20 16:55:10|10054.9|10044.9|10055.3|10045.3|10055.3|10045.3|10054.9|10044.9|4
1621529730000|2021-05-20 16:55:30|10055.6|10045.6|10055.6|10045.6|10055.6|10045.6|10055.6|10045.6|1
1621529740000|2021-05-20 16:55:40|10055.4|10045.4|10056.5|10046.5|10056.8|10046.8|10055.4|10045.4|12
1621529750000|2021-05-20 16:55:50|10056.8|10046.8|10056.5|10046.5|10057|10047|10056.3|10046.3|12
1621529760000|2021-05-20 16:56:00|10056.9|10046.9|10056.9|10046.9|10056.9|10046.9|10056.6|10046.6|3
1621529770000|2021-05-20 16:56:10|10057.5|10047.5|10058|10048|10058|10048|10057.5|10047.5|2
1621529780000|2021-05-20 16:56:20|10058.8|10048.8|10058.8|10048.8|10058.8|10048.8|10058.8|10048.8|1
1621529790000|2021-05-20 16:56:30|10059|10049|10058.9|10048.9|10059.1|10049.1|10058.9|10048.9|4
1621529800000|2021-05-20 16:56:40|10058.8|10048.8|10058.8|10048.8|10058.8|10048.8|10058.8|10048.8|1
1621529810000|2021-05-20 16:56:50|10059.3|10049.3|10060.3|10050.3|10060.3|10050.3|10058.8|10048.8|6
1621529820000|2021-05-20 16:57:00|10061.1|10051.1|10060.3|10050.3|10061.1|10051.1|10060|10050|8
1621529830000|2021-05-20 16:57:10|10059.9|10049.9|10059|10049|10059.9|10049.9|10059|10049|5
1621529840000|2021-05-20 16:57:20|10058.8|10048.8|10057.8|10047.8|10059.3|10049.3|10057.8|10047.8|6
1621529850000|2021-05-20 16:57:30|10057.3|10047.3|10057.8|10047.8|10057.8|10047.8|10057.3|10047.3|6
1621529860000|2021-05-20 16:57:40|10057.5|10047.5|10057.8|10047.8|10057.8|10047.8|10057.5|10047.5|2
1621529880000|2021-05-20 16:58:00|10058|10048|10057.8|10047.8|10059.6|10049.6|10057.5|10047.5|8
1621529890000|2021-05-20 16:58:10|10057.4|10047.4|10056.8|10046.8|10057.4|10047.4|10055.6|10045.6|7
1621529900000|2021-05-20 16:58:20|10057|10047|10058.5|10048.5|10058.5|10048.5|10056.8|10046.8|8
1621529910000|2021-05-20 16:58:30|10059.3|10049.3|10059.5|10049.5|10059.5|10049.5|10059.3|10049.3|2
1621529920000|2021-05-20 16:58:40|10059.9|10049.9|10059.9|10049.9|10059.9|10049.9|10059.9|10049.9|1
1621529930000|2021-05-20 16:58:50|10059.3|10049.3|10059.5|10049.5|10060.3|10050.3|10059.3|10049.3|10
1621529940000|2021-05-20 16:59:00|10059.3|10049.3|10063|10053|10063|10053|10059.3|10049.3|12
1621529950000|2021-05-20 16:59:10|10063.3|10053.3|10062.5|10052.5|10063.6|10053.6|10062.5|10052.5|9
1621529960000|2021-05-20 16:59:20|10062.3|10052.3|10063.1|10053.1|10063.1|10053.1|10061.8|10051.8|7
1621555320000|2021-05-21 00:02:00|10002.6|9992.6|10001.4|9991.4|10002.6|9992.6|10001.4|9991.4|3
1621555330000|2021-05-21 00:02:10|10000.9|9990.9|10000.9|9990.9|10001.3|9991.3|10000.6|9990.6|10
1621555340000|2021-05-21 00:02:20|10000.6|9990.6|10001.4|9991.4|10001.4|9991.4|10000.4|9990.4|6
1621555350000|2021-05-21 00:02:30|10001.1|9991.1|10001.1|9991.1|10001.1|9991.1|10001.1|9991.1|1
1621555380000|2021-05-21 00:03:00|10000.9|9990.9|9999.9|9989.9|10000.9|9990.9|9999.8|9989.8|8
1621555390000|2021-05-21 00:03:10|10001.3|9991.3|10001.8|9991.8|10002.1|9992.1|10001.3|9991.3|6
1621555400000|2021-05-21 00:03:20|10001.5|9991.5|10001.6|9991.6|10001.6|9991.6|10001.5|9991.5|2
1621555460000|2021-05-21 00:04:20|10001.9|9991.9|10001.9|9991.9|10002.1|9992.1|10001.9|9991.9|3
1621555470000|2021-05-21 00:04:30|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1621555480000|2021-05-21 00:04:40|10003.3|9993.3|10002.8|9992.8|10003.3|9993.3|10002.8|9992.8|3
1621555490000|2021-05-21 00:04:50|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1621555520000|2021-05-21 00:05:20|10003.1|9993.1|10003.3|9993.3|10003.3|9993.3|10003.1|9993.1|2
1621555530000|2021-05-21 00:05:30|10003.8|9993.8|10005.6|9995.6|10005.6|9995.6|10003.8|9993.8|2
1621555540000|2021-05-21 00:05:40|10005.9|9995.9|10007|9997|10007|9997|10005.9|9995.9|6
1621555550000|2021-05-21 00:05:50|10007.3|9997.3|10007.5|9997.5|10007.5|9997.5|10007.3|9997.3|2
1621555560000|2021-05-21 00:06:00|10007.3|9997.3|10003.8|9993.8|10007.3|9997.3|10002.3|9992.3|12
1621555570000|2021-05-21 00:06:10|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10002.6|9992.6|5
1621555580000|2021-05-21 00:06:20|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|1
1621555600000|2021-05-21 00:06:40|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1621555620000|2021-05-21 00:07:00|10003.6|9993.6|10004.6|9994.6|10004.6|9994.6|10002.6|9992.6|9
1621555630000|2021-05-21 00:07:10|10004.4|9994.4|10003.6|9993.6|10004.4|9994.4|10003.6|9993.6|2
1621555650000|2021-05-21 00:07:30|10003.9|9993.9|10003.8|9993.8|10004.1|9994.1|10003.8|9993.8|3
1621555660000|2021-05-21 00:07:40|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|1
1621555670000|2021-05-21 00:07:50|10003.8|9993.8|10004.1|9994.1|10004.1|9994.1|10003.8|9993.8|2
1621555680000|2021-05-21 00:08:00|10003.8|9993.8|10003.5|9993.5|10003.8|9993.8|10003.5|9993.5|2
1621555690000|2021-05-21 00:08:10|10005.3|9995.3|10004.6|9994.6|10005.3|9995.3|10004.6|9994.6|3
1621555700000|2021-05-21 00:08:20|10004.8|9994.8|10004.9|9994.9|10004.9|9994.9|10004.4|9994.4|4
1621555720000|2021-05-21 00:08:40|10005.1|9995.1|10007|9997|10007|9997|10005.1|9995.1|5
1621555730000|2021-05-21 00:08:50|10006.9|9996.9|10007.3|9997.3|10007.3|9997.3|10006.9|9996.9|3
1621555750000|2021-05-21 00:09:10|10007.1|9997.1|10007.3|9997.3|10007.3|9997.3|10007.1|9997.1|2
1621555760000|2021-05-21 00:09:20|10007.5|9997.5|10006.9|9996.9|10007.5|9997.5|10006.9|9996.9|4
1621555790000|2021-05-21 00:09:50|10007.1|9997.1|10007.5|9997.5|10007.5|9997.5|10007.1|9997.1|3
1621555800000|2021-05-21 00:10:00|10007.4|9997.4|10007.9|9997.9|10008|9998|10007.4|9997.4|6
1621555810000|2021-05-21 00:10:10|10008|9998|10007.9|9997.9|10008|9998|10007.9|9997.9|4
1621555820000|2021-05-21 00:10:20|10008|9998|10007.9|9997.9|10008|9998|10007.9|9997.9|4
1621555830000|2021-05-21 00:10:30|10008|9998|10008|9998|10008|9998|10008|9998|1
1621555840000|2021-05-21 00:10:40|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|1
1621555850000|2021-05-21 00:10:50|10008.6|9998.6|10010.8|10000.8|10010.8|10000.8|10008.6|9998.6|3
1621555860000|2021-05-21 00:11:00|10011.6|10001.6|10011.4|10001.4|10011.6|10001.6|10011.4|10001.4|2
1621555870000|2021-05-21 00:11:10|10011.6|10001.6|10011.6|10001.6|10011.6|10001.6|10011.6|10001.6|1
1621555880000|2021-05-21 00:11:20|10011.4|10001.4|10012.1|10002.1|10012.1|10002.1|10011.4|10001.4|2
1621555890000|2021-05-21 00:11:30|10012.3|10002.3|10013.8|10003.8|10013.8|10003.8|10012.1|10002.1|3
1621555900000|2021-05-21 00:11:40|10013.9|10003.9|10014.4|10004.4|10014.4|10004.4|10013.9|10003.9|2
1621555910000|2021-05-21 00:11:50|10015.6|10005.6|10016|10006|10016|10006|10015.6|10005.6|2
1621555920000|2021-05-21 00:12:00|10015.8|10005.8|10015.4|10005.4|10015.8|10005.8|10015.4|10005.4|3
1621555940000|2021-05-21 00:12:20|10015.1|10005.1|10015.1|10005.1|10015.1|10005.1|10015.1|10005.1|1
1621555950000|2021-05-21 00:12:30|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|1
1621555980000|2021-05-21 00:13:00|10015.1|10005.1|10014.6|10004.6|10015.1|10005.1|10014.6|10004.6|2
1621556010000|2021-05-21 00:13:30|10013.5|10003.5|10012.4|10002.4|10013.5|10003.5|10012.4|10002.4|2
1621556020000|2021-05-21 00:13:40|10012.1|10002.1|10012.4|10002.4|10012.4|10002.4|10012.1|10002.1|2
1621556030000|2021-05-21 00:13:50|10013.6|10003.6|10013.1|10003.1|10013.6|10003.6|10013.1|10003.1|3
1621556040000|2021-05-21 00:14:00|10013.3|10003.3|10012.9|10002.9|10013.6|10003.6|10012.9|10002.9|5
1621556050000|2021-05-21 00:14:10|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|1
1621556060000|2021-05-21 00:14:20|10012.3|10002.3|10013.1|10003.1|10013.1|10003.1|10012|10002|4
1621556070000|2021-05-21 00:14:30|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1621556080000|2021-05-21 00:14:40|10013.6|10003.6|10013.6|10003.6|10013.6|10003.6|10013.6|10003.6|1
1621556100000|2021-05-21 00:15:00|10013.9|10003.9|10013.5|10003.5|10014.4|10004.4|10013.3|10003.3|6
1621556110000|2021-05-21 00:15:10|10013.4|10003.4|10012.9|10002.9|10013.4|10003.4|10012.9|10002.9|3
1621556130000|2021-05-21 00:15:30|10012.5|10002.5|10012.3|10002.3|10012.5|10002.5|10012.3|10002.3|2
1621556150000|2021-05-21 00:15:50|10011.6|10001.6|10011.9|10001.9|10011.9|10001.9|10011.6|10001.6|2
1621556160000|2021-05-21 00:16:00|10011.1|10001.1|10011.8|10001.8|10011.8|10001.8|10011.1|10001.1|2
1621556170000|2021-05-21 00:16:10|10011.1|10001.1|10009|9999|10011.1|10001.1|10009|9999|4
1621556180000|2021-05-21 00:16:20|10008.5|9998.5|10007.6|9997.6|10008.5|9998.5|10007.6|9997.6|3
1621556190000|2021-05-21 00:16:30|10007.4|9997.4|10007.6|9997.6|10007.6|9997.6|10007.4|9997.4|2
1621556200000|2021-05-21 00:16:40|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|1
1621556210000|2021-05-21 00:16:50|10007.1|9997.1|10007.4|9997.4|10007.5|9997.5|10005.4|9995.4|11
1621556220000|2021-05-21 00:17:00|10007.1|9997.1|10007.1|9997.1|10007.1|9997.1|10007.1|9997.1|1
1621556230000|2021-05-21 00:17:10|10007.9|9997.9|10009.8|9999.8|10009.8|9999.8|10007.9|9997.9|3
1621556240000|2021-05-21 00:17:20|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|1
1621556250000|2021-05-21 00:17:30|10009.4|9999.4|10008.3|9998.3|10009.4|9999.4|10008.3|9998.3|3
1621556260000|2021-05-21 00:17:40|10008.1|9998.1|10007.9|9997.9|10008.1|9998.1|10007.9|9997.9|2
1621556280000|2021-05-21 00:18:00|10008.1|9998.1|10007.9|9997.9|10008.1|9998.1|10007.9|9997.9|2
1621556290000|2021-05-21 00:18:10|10007.6|9997.6|10007.1|9997.1|10007.6|9997.6|10007.1|9997.1|2
1621556300000|2021-05-21 00:18:20|10008.4|9998.4|10006.6|9996.6|10008.4|9998.4|10006.6|9996.6|2
1621556310000|2021-05-21 00:18:30|10006.4|9996.4|10005.6|9995.6|10006.4|9996.4|10005.3|9995.3|4
1621556330000|2021-05-21 00:18:50|10005.3|9995.3|10005|9995|10005.3|9995.3|10005|9995|2
1621556340000|2021-05-21 00:19:00|10004.9|9994.9|10003.6|9993.6|10004.9|9994.9|10003.6|9993.6|4
1621556350000|2021-05-21 00:19:10|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1621556370000|2021-05-21 00:19:30|10004.6|9994.6|10004.4|9994.4|10004.6|9994.6|10004.3|9994.3|3
1621556380000|2021-05-21 00:19:40|10004.5|9994.5|10005.4|9995.4|10005.4|9995.4|10004.5|9994.5|2
1621556390000|2021-05-21 00:19:50|10004.9|9994.9|10004.3|9994.3|10004.9|9994.9|10003.8|9993.8|4
1621556400000|2021-05-21 00:20:00|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|1
1621556410000|2021-05-21 00:20:10|10003|9993|10001.3|9991.3|10003|9993|10000.6|9990.6|7
1621556420000|2021-05-21 00:20:20|10000.6|9990.6|10001.4|9991.4|10001.4|9991.4|10000.6|9990.6|2
1621556430000|2021-05-21 00:20:30|10000.6|9990.6|10000.6|9990.6|10001.8|9991.8|10000.4|9990.4|4
1621556440000|2021-05-21 00:20:40|10001.6|9991.6|10001.8|9991.8|10001.8|9991.8|10001.6|9991.6|2
1621556450000|2021-05-21 00:20:50|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1621556460000|2021-05-21 00:21:00|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1621556480000|2021-05-21 00:21:20|10001.9|9991.9|10001.9|9991.9|10002|9992|10001.9|9991.9|3
1621556490000|2021-05-21 00:21:30|10002|9992|10003.4|9993.4|10003.4|9993.4|10002|9992|5
1621556500000|2021-05-21 00:21:40|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|1
1621556510000|2021-05-21 00:21:50|10004|9994|10003.8|9993.8|10004|9994|10003.8|9993.8|2
1621556530000|2021-05-21 00:22:10|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|1
1621556580000|2021-05-21 00:23:00|10003.4|9993.4|10003.6|9993.6|10003.6|9993.6|10003.4|9993.4|2
1621556590000|2021-05-21 00:23:10|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10003.1|9993.1|3
1621556600000|2021-05-21 00:23:20|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|1
1621556610000|2021-05-21 00:23:30|10003.4|9993.4|10003.5|9993.5|10003.5|9993.5|10003.4|9993.4|2
1621556630000|2021-05-21 00:23:50|10004.6|9994.6|10004.6|9994.6|10005.5|9995.5|10004.6|9994.6|6
1621556650000|2021-05-21 00:24:10|10004.9|9994.9|10004.8|9994.8|10004.9|9994.9|10004.8|9994.8|2
1621556700000|2021-05-21 00:25:00|10004.1|9994.1|10003.9|9993.9|10004.1|9994.1|10003.9|9993.9|2
1621556720000|2021-05-21 00:25:20|10004.1|9994.1|10004.9|9994.9|10004.9|9994.9|10004.1|9994.1|2
1621556730000|2021-05-21 00:25:30|10005.6|9995.6|10006.1|9996.1|10006.1|9996.1|10005.6|9995.6|2
1621556740000|2021-05-21 00:25:40|10006|9996|10005.6|9995.6|10006|9996|10005.6|9995.6|3
1621556820000|2021-05-21 00:27:00|10004.8|9994.8|10004.4|9994.4|10004.8|9994.8|10003.5|9993.5|5
1621556830000|2021-05-21 00:27:10|10004.5|9994.5|10004.5|9994.5|10004.5|9994.5|10004.5|9994.5|1
1621556850000|2021-05-21 00:27:30|10004.8|9994.8|10004.6|9994.6|10004.8|9994.8|10004.6|9994.6|2
1621556860000|2021-05-21 00:27:40|10005.9|9995.9|10006.4|9996.4|10006.4|9996.4|10005.9|9995.9|2
1621556870000|2021-05-21 00:27:50|10006|9996|10006.5|9996.5|10006.5|9996.5|10006|9996|5
1621556880000|2021-05-21 00:28:00|10006.4|9996.4|10006.6|9996.6|10006.6|9996.6|10006.4|9996.4|2
1621556900000|2021-05-21 00:28:20|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|10006.1|9996.1|5
1621556910000|2021-05-21 00:28:30|10006.1|9996.1|10006.9|9996.9|10007.4|9997.4|10006.1|9996.1|4
1621556960000|2021-05-21 00:29:20|10007.1|9997.1|10008.9|9998.9|10008.9|9998.9|10007.1|9997.1|2
1621556980000|2021-05-21 00:29:40|10009.1|9999.1|10010.6|10000.6|10010.6|10000.6|10009.1|9999.1|2
1621557010000|2021-05-21 00:30:10|10010.5|10000.5|10010|10000|10010.5|10000.5|10010|10000|2
1621557020000|2021-05-21 00:30:20|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|1
1621557030000|2021-05-21 00:30:30|10010.4|10000.4|10011.6|10001.6|10011.6|10001.6|10010.4|10000.4|5
1621557050000|2021-05-21 00:30:50|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1621557060000|2021-05-21 00:31:00|10010.9|10000.9|10010.6|10000.6|10010.9|10000.9|10010|10000|3
1621557070000|2021-05-21 00:31:10|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|1
1621557080000|2021-05-21 00:31:20|10010.9|10000.9|10010.6|10000.6|10010.9|10000.9|10010.6|10000.6|2
1621557120000|2021-05-21 00:32:00|10012.4|10002.4|10012.9|10002.9|10012.9|10002.9|10012.3|10002.3|5
1621557130000|2021-05-21 00:32:10|10013|10003|10013.3|10003.3|10013.5|10003.5|10013|10003|4
1621557140000|2021-05-21 00:32:20|10012.9|10002.9|10012.8|10002.8|10012.9|10002.9|10012.8|10002.8|2
1621557160000|2021-05-21 00:32:40|10013.1|10003.1|10015.9|10005.9|10015.9|10005.9|10013.1|10003.1|2
1621557170000|2021-05-21 00:32:50|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|1
1621557180000|2021-05-21 00:33:00|10016.1|10006.1|10015.1|10005.1|10016.1|10006.1|10015.1|10005.1|2
1621557190000|2021-05-21 00:33:10|10012.4|10002.4|10011.9|10001.9|10012.4|10002.4|10011.9|10001.9|2
1621557200000|2021-05-21 00:33:20|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|1
1621557210000|2021-05-21 00:33:30|10013.3|10003.3|10013.1|10003.1|10013.3|10003.3|10013.1|10003.1|2
1621557220000|2021-05-21 00:33:40|10013.4|10003.4|10013.4|10003.4|10013.4|10003.4|10013.4|10003.4|1
1621557230000|2021-05-21 00:33:50|10013.1|10003.1|10013.4|10003.4|10013.4|10003.4|10013.1|10003.1|6
1621557240000|2021-05-21 00:34:00|10013.1|10003.1|10013.1|10003.1|10013.1|10003.1|10013.1|10003.1|1
1621557260000|2021-05-21 00:34:20|10013.4|10003.4|10013.4|10003.4|10013.4|10003.4|10013.4|10003.4|1
1621557270000|2021-05-21 00:34:30|10013.1|10003.1|10012.6|10002.6|10013.6|10003.6|10012.6|10002.6|3
1621557300000|2021-05-21 00:35:00|10011.9|10001.9|10012.5|10002.5|10012.5|10002.5|10011.9|10001.9|2
1621557310000|2021-05-21 00:35:10|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|1
1621557320000|2021-05-21 00:35:20|10012.4|10002.4|10014.1|10004.1|10014.4|10004.4|10012.4|10002.4|5
1621557330000|2021-05-21 00:35:30|10014.4|10004.4|10014.1|10004.1|10014.6|10004.6|10014.1|10004.1|3
1621557340000|2021-05-21 00:35:40|10014.4|10004.4|10014.6|10004.6|10014.6|10004.6|10014.4|10004.4|2
1621557350000|2021-05-21 00:35:50|10014.1|10004.1|10014.1|10004.1|10014.1|10004.1|10014.1|10004.1|1
1621557360000|2021-05-21 00:36:00|10014|10004|10014.1|10004.1|10014.4|10004.4|10014|10004|4
1621557370000|2021-05-21 00:36:10|10014.4|10004.4|10014.6|10004.6|10014.6|10004.6|10014.1|10004.1|8
1621557380000|2021-05-21 00:36:20|10014.1|10004.1|10014.6|10004.6|10014.6|10004.6|10014.1|10004.1|2
1621557390000|2021-05-21 00:36:30|10014.1|10004.1|10014.1|10004.1|10014.1|10004.1|10014.1|10004.1|1
1621557400000|2021-05-21 00:36:40|10014.8|10004.8|10014.9|10004.9|10015.3|10005.3|10014.8|10004.8|4
1621557480000|2021-05-21 00:38:00|10015.1|10005.1|10014.9|10004.9|10015.1|10005.1|10014.9|10004.9|2
1621557490000|2021-05-21 00:38:10|10015.1|10005.1|10014.9|10004.9|10015.1|10005.1|10014.9|10004.9|2
1621557500000|2021-05-21 00:38:20|10014.4|10004.4|10014.9|10004.9|10014.9|10004.9|10014.4|10004.4|2
1621557510000|2021-05-21 00:38:30|10014.4|10004.4|10013.9|10003.9|10014.4|10004.4|10013.9|10003.9|2
1621557540000|2021-05-21 00:39:00|10014.3|10004.3|10013.4|10003.4|10014.3|10004.3|10013.4|10003.4|2
1621557550000|2021-05-21 00:39:10|10013.1|10003.1|10013.4|10003.4|10013.4|10003.4|10012.9|10002.9|3
1621557560000|2021-05-21 00:39:20|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|1
1621557570000|2021-05-21 00:39:30|10012.4|10002.4|10011.9|10001.9|10012.4|10002.4|10011.9|10001.9|4
1621557580000|2021-05-21 00:39:40|10011.4|10001.4|10010.6|10000.6|10011.4|10001.4|10010.6|10000.6|2
1621557590000|2021-05-21 00:39:50|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|1
1621557600000|2021-05-21 00:40:00|10010.4|10000.4|10005.8|9995.8|10010.4|10000.4|10005.8|9995.8|8
1621557620000|2021-05-21 00:40:20|10005.6|9995.6|10007|9997|10007.9|9997.9|10005.6|9995.6|4
1621557630000|2021-05-21 00:40:30|10006.1|9996.1|10005.9|9995.9|10006.3|9996.3|10005.9|9995.9|3
1621557640000|2021-05-21 00:40:40|10005.8|9995.8|10003.4|9993.4|10006.1|9996.1|10003.4|9993.4|7
1621557670000|2021-05-21 00:41:10|10004|9994|10004.8|9994.8|10004.8|9994.8|10004|9994|4
1621557680000|2021-05-21 00:41:20|10004.9|9994.9|10005.5|9995.5|10005.5|9995.5|10004.9|9994.9|2
1621557690000|2021-05-21 00:41:30|10004.9|9994.9|10005.3|9995.3|10005.6|9995.6|10004.9|9994.9|5
1621557700000|2021-05-21 00:41:40|10005.4|9995.4|10006.6|9996.6|10007.1|9997.1|10005.4|9995.4|6
1621557720000|2021-05-21 00:42:00|10006.1|9996.1|10005.5|9995.5|10006.1|9996.1|10005.5|9995.5|5
1621557730000|2021-05-21 00:42:10|10005.4|9995.4|10004.9|9994.9|10005.4|9995.4|10004.1|9994.1|4
1621557740000|2021-05-21 00:42:20|10004.6|9994.6|10003.6|9993.6|10004.6|9994.6|10003.6|9993.6|2
1621557750000|2021-05-21 00:42:30|10004.9|9994.9|10003.6|9993.6|10004.9|9994.9|10003.6|9993.6|4
1621557770000|2021-05-21 00:42:50|10003.4|9993.4|10000.5|9990.5|10003.4|9993.4|10000.4|9990.4|7
1621557780000|2021-05-21 00:43:00|10000.4|9990.4|9998.1|9988.1|10000.4|9990.4|9998.1|9988.1|8
1621557790000|2021-05-21 00:43:10|9998.4|9988.4|9998.8|9988.8|9998.8|9988.8|9998.1|9988.1|5
1621557800000|2021-05-21 00:43:20|9998.4|9988.4|9998.3|9988.3|9998.8|9988.8|9998.3|9988.3|4
1621557810000|2021-05-21 00:43:30|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|1
1621557840000|2021-05-21 00:44:00|9998.4|9988.4|9998.9|9988.9|9998.9|9988.9|9998.4|9988.4|3
1621557860000|2021-05-21 00:44:20|9998.6|9988.6|9998.1|9988.1|9998.6|9988.6|9998.1|9988.1|5
1621557870000|2021-05-21 00:44:30|9997.6|9987.6|9997.9|9987.9|9998.4|9988.4|9997.6|9987.6|4
1621557880000|2021-05-21 00:44:40|9998.6|9988.6|9998.4|9988.4|9998.6|9988.6|9998.4|9988.4|2
1621557890000|2021-05-21 00:44:50|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|1
1621557900000|2021-05-21 00:45:00|9998.6|9988.6|10000.4|9990.4|10000.4|9990.4|9998.6|9988.6|7
1621557910000|2021-05-21 00:45:10|10001|9991|10001.9|9991.9|10001.9|9991.9|10000.6|9990.6|6
1621557920000|2021-05-21 00:45:20|10002.1|9992.1|10002.5|9992.5|10002.5|9992.5|10002.1|9992.1|2
1621557930000|2021-05-21 00:45:30|10002.4|9992.4|10001.9|9991.9|10002.4|9992.4|10001.9|9991.9|2
1621557950000|2021-05-21 00:45:50|10002|9992|10002.6|9992.6|10002.9|9992.9|10002|9992|4
1621557960000|2021-05-21 00:46:00|10002.4|9992.4|10000|9990|10003|9993|10000|9990|6
1621557970000|2021-05-21 00:46:10|10000.1|9990.1|10000.6|9990.6|10000.6|9990.6|10000.1|9990.1|3
1621557980000|2021-05-21 00:46:20|10000.9|9990.9|10000.6|9990.6|10000.9|9990.9|10000.6|9990.6|2
1621557990000|2021-05-21 00:46:30|10000.4|9990.4|10000.4|9990.4|10000.4|9990.4|10000.4|9990.4|1
1621558020000|2021-05-21 00:47:00|10000.5|9990.5|10004.4|9994.4|10004.4|9994.4|10000.5|9990.5|9
1621558030000|2021-05-21 00:47:10|10004.1|9994.1|10003|9993|10004.1|9994.1|10003|9993|4
1621558040000|2021-05-21 00:47:20|10003.4|9993.4|10003|9993|10003.8|9993.8|10003|9993|3
1621558070000|2021-05-21 00:47:50|10003.6|9993.6|10003.9|9993.9|10003.9|9993.9|10003.6|9993.6|2
1621558090000|2021-05-21 00:48:10|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|1
1621558110000|2021-05-21 00:48:30|10003.4|9993.4|10003.1|9993.1|10003.4|9993.4|10003.1|9993.1|2
1621558120000|2021-05-21 00:48:40|10003|9993|10002.9|9992.9|10003|9993|10002.9|9992.9|2
1621558130000|2021-05-21 00:48:50|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1621558150000|2021-05-21 00:49:10|10001.3|9991.3|10000.6|9990.6|10001.3|9991.3|10000.6|9990.6|3
1621558160000|2021-05-21 00:49:20|10000.9|9990.9|10001.4|9991.4|10001.4|9991.4|10000.9|9990.9|2
1621558170000|2021-05-21 00:49:30|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1621558190000|2021-05-21 00:49:50|10001.6|9991.6|10002.6|9992.6|10004|9994|10001.6|9991.6|4
1621558200000|2021-05-21 00:50:00|10002.8|9992.8|10002|9992|10002.8|9992.8|10002|9992|2
1621558210000|2021-05-21 00:50:10|10001.9|9991.9|10001.4|9991.4|10001.9|9991.9|10000.9|9990.9|5
1621558230000|2021-05-21 00:50:30|10001.3|9991.3|10001.5|9991.5|10001.9|9991.9|10001.3|9991.3|4
1621558250000|2021-05-21 00:50:50|10001.6|9991.6|10002.4|9992.4|10002.8|9992.8|10001.6|9991.6|4
1621558260000|2021-05-21 00:51:00|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|1
1621558270000|2021-05-21 00:51:10|10003.4|9993.4|10004.4|9994.4|10004.4|9994.4|10003.4|9993.4|2
1621558280000|2021-05-21 00:51:20|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1621558310000|2021-05-21 00:51:50|10003.8|9993.8|10004.3|9994.3|10004.3|9994.3|10003.8|9993.8|2
1621558320000|2021-05-21 00:52:00|10004.1|9994.1|10004.6|9994.6|10005|9995|10003.5|9993.5|6
1621558330000|2021-05-21 00:52:10|10004.9|9994.9|10006.8|9996.8|10006.8|9996.8|10004.9|9994.9|10
1621558340000|2021-05-21 00:52:20|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|1
1621558370000|2021-05-21 00:52:50|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|1
1621558380000|2021-05-21 00:53:00|10005.9|9995.9|10003.9|9993.9|10005.9|9995.9|10003.9|9993.9|4
1621558390000|2021-05-21 00:53:10|10004.1|9994.1|10005|9995|10005|9995|10004.1|9994.1|3
1621558400000|2021-05-21 00:53:20|10005.4|9995.4|10005.9|9995.9|10005.9|9995.9|10005.4|9995.4|2
1621558410000|2021-05-21 00:53:30|10005.6|9995.6|10005.5|9995.5|10005.6|9995.6|10005.5|9995.5|2
1621558420000|2021-05-21 00:53:40|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|1
1621558430000|2021-05-21 00:53:50|10004.6|9994.6|10003.8|9993.8|10004.6|9994.6|10003.8|9993.8|4
1621558440000|2021-05-21 00:54:00|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10002.8|9992.8|4
1621558450000|2021-05-21 00:54:10|10003.1|9993.1|10002.1|9992.1|10003.1|9993.1|10002.1|9992.1|3
1621558470000|2021-05-21 00:54:30|10002|9992|10002|9992|10002|9992|10002|9992|1
1621558480000|2021-05-21 00:54:40|10001.6|9991.6|10001.9|9991.9|10001.9|9991.9|10001.4|9991.4|3
1621558490000|2021-05-21 00:54:50|10002|9992|10002.3|9992.3|10002.4|9992.4|10002|9992|4
1621558500000|2021-05-21 00:55:00|10002|9992|10004.4|9994.4|10004.8|9994.8|10002|9992|6
1621558510000|2021-05-21 00:55:10|10004.1|9994.1|10004.1|9994.1|10004.4|9994.4|10004.1|9994.1|3
1621558520000|2021-05-21 00:55:20|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1621558530000|2021-05-21 00:55:30|10003.6|9993.6|10003.8|9993.8|10003.9|9993.9|10003.6|9993.6|3
1621558550000|2021-05-21 00:55:50|10003.3|9993.3|10003.9|9993.9|10003.9|9993.9|10003.3|9993.3|3
1621558560000|2021-05-21 00:56:00|10004.1|9994.1|10004.4|9994.4|10004.9|9994.9|10003.9|9993.9|5
1621558570000|2021-05-21 00:56:10|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|1
1621558580000|2021-05-21 00:56:20|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|1
1621558590000|2021-05-21 00:56:30|10004.9|9994.9|10004.4|9994.4|10004.9|9994.9|10004.4|9994.4|2
1621558600000|2021-05-21 00:56:40|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|10004.4|9994.4|3
1621558610000|2021-05-21 00:56:50|10005.3|9995.3|10005.3|9995.3|10005.3|9995.3|10005|9995|4
1621558620000|2021-05-21 00:57:00|10005.1|9995.1|10005.8|9995.8|10005.8|9995.8|10005.1|9995.1|6
1621558630000|2021-05-21 00:57:10|10005.6|9995.6|10006|9996|10006.4|9996.4|10005.6|9995.6|4
1621558640000|2021-05-21 00:57:20|10006.4|9996.4|10007.9|9997.9|10008|9998|10006.4|9996.4|7
1621558650000|2021-05-21 00:57:30|10008|9998|10008.4|9998.4|10008.4|9998.4|10008|9998|2
1621558660000|2021-05-21 00:57:40|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1621558670000|2021-05-21 00:57:50|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|1
1621558700000|2021-05-21 00:58:20|10008.3|9998.3|10007.9|9997.9|10008.3|9998.3|10007.9|9997.9|4
1621558710000|2021-05-21 00:58:30|10007.8|9997.8|10005.6|9995.6|10007.8|9997.8|10005.6|9995.6|2
1621558720000|2021-05-21 00:58:40|10005.9|9995.9|10005.9|9995.9|10006.1|9996.1|10005.9|9995.9|3
1621558740000|2021-05-21 00:59:00|10005.6|9995.6|10005.1|9995.1|10005.6|9995.6|10005|9995|5
1621558760000|2021-05-21 00:59:20|10005.9|9995.9|10008.6|9998.6|10008.6|9998.6|10005.9|9995.9|3
1621558770000|2021-05-21 00:59:30|10008.1|9998.1|10008.6|9998.6|10008.8|9998.8|10008|9998|5
1621558780000|2021-05-21 00:59:40|10008.8|9998.8|10008|9998|10008.8|9998.8|10008|9998|4
1621558800000|2021-05-21 01:00:00|10007.6|9997.6|10006.3|9996.3|10018.1|10008.1|10003.8|9993.8|32
1621558810000|2021-05-21 01:00:10|10006|9996|10000.9|9990.9|10006.8|9996.8|9997.9|9987.9|30
1621558820000|2021-05-21 01:00:20|10001.3|9991.3|10008.3|9998.3|10008.3|9998.3|10001.3|9991.3|24
1621558830000|2021-05-21 01:00:30|10008|9998|10008|9998|10009.9|9999.9|10007.1|9997.1|28
1621558840000|2021-05-21 01:00:40|10008.9|9998.9|10012.5|10002.5|10012.8|10002.8|10007.9|9997.9|31
1621558850000|2021-05-21 01:00:50|10012|10002|10015.4|10005.4|10015.4|10005.4|10011.4|10001.4|19
1621558860000|2021-05-21 01:01:00|10015|10005|10009.9|9999.9|10015.1|10005.1|10009.9|9999.9|29
1621558870000|2021-05-21 01:01:10|10010.5|10000.5|10007.5|9997.5|10010.5|10000.5|10006.3|9996.3|18
1621558880000|2021-05-21 01:01:20|10007.9|9997.9|10004.1|9994.1|10008.4|9998.4|10004.1|9994.1|20
1621558890000|2021-05-21 01:01:30|10003.6|9993.6|10000.3|9990.3|10004.1|9994.1|9998.1|9988.1|25
1621558900000|2021-05-21 01:01:40|9999.8|9989.8|9999.9|9989.9|9999.9|9989.9|9998.8|9988.8|12
1621558910000|2021-05-21 01:01:50|9999.4|9989.4|10001.6|9991.6|10001.6|9991.6|9998.8|9988.8|15
1621558920000|2021-05-21 01:02:00|10001.4|9991.4|10006.1|9996.1|10006.1|9996.1|10000.9|9990.9|18
1621558930000|2021-05-21 01:02:10|10006.3|9996.3|10014.4|10004.4|10014.4|10004.4|10006.3|9996.3|20
1621558940000|2021-05-21 01:02:20|10014.5|10004.5|10017.4|10007.4|10018|10008|10013.9|10003.9|24
1621558950000|2021-05-21 01:02:30|10017.6|10007.6|10017|10007|10017.9|10007.9|10017|10007|5
1621558960000|2021-05-21 01:02:40|10017.1|10007.1|10018.3|10008.3|10020.4|10010.4|10017.1|10007.1|12
1621558970000|2021-05-21 01:02:50|10018.6|10008.6|10019.9|10009.9|10019.9|10009.9|10018.3|10008.3|9
1621558980000|2021-05-21 01:03:00|10020.4|10010.4|10023.8|10013.8|10023.8|10013.8|10020.4|10010.4|13
1621558990000|2021-05-21 01:03:10|10022.9|10012.9|10024.9|10014.9|10025.9|10015.9|10022.8|10012.8|15
1621559000000|2021-05-21 01:03:20|10025.1|10015.1|10026.4|10016.4|10029.6|10019.6|10025.1|10015.1|10
1621559010000|2021-05-21 01:03:30|10026.3|10016.3|10027.3|10017.3|10027.9|10017.9|10026.3|10016.3|18
1621559020000|2021-05-21 01:03:40|10027.1|10017.1|10021.4|10011.4|10027.1|10017.1|10021.4|10011.4|18
1621559030000|2021-05-21 01:03:50|10019.3|10009.3|10018.5|10008.5|10022|10012|10018.5|10008.5|18
1621559040000|2021-05-21 01:04:00|10017.8|10007.8|10014.8|10004.8|10018.9|10008.9|10014.3|10004.3|15
1621559050000|2021-05-21 01:04:10|10014.4|10004.4|10010.3|10000.3|10014.4|10004.4|10009.8|9999.8|13
1621559060000|2021-05-21 01:04:20|10010.8|10000.8|10008.6|9998.6|10010.8|10000.8|10007.3|9997.3|19
1621559070000|2021-05-21 01:04:30|10008.1|9998.1|10006.3|9996.3|10008.1|9998.1|10006.3|9996.3|5
1621559080000|2021-05-21 01:04:40|10006.4|9996.4|10010|10000|10010|10000|10006.4|9996.4|9
1621559090000|2021-05-21 01:04:50|10010.3|10000.3|10013.3|10003.3|10015.4|10005.4|10010.3|10000.3|15
1621559100000|2021-05-21 01:05:00|10014.6|10004.6|10018.5|10008.5|10018.5|10008.5|10013.8|10003.8|16
1621559110000|2021-05-21 01:05:10|10020.9|10010.9|10019.9|10009.9|10022.4|10012.4|10019.6|10009.6|20
1621559120000|2021-05-21 01:05:20|10020|10010|10020.3|10010.3|10020.8|10010.8|10020|10010|10
1621559130000|2021-05-21 01:05:30|10020.5|10010.5|10020.6|10010.6|10020.6|10010.6|10018.8|10008.8|10
1621559140000|2021-05-21 01:05:40|10020.8|10010.8|10020.4|10010.4|10022.9|10012.9|10020.4|10010.4|13
1621559150000|2021-05-21 01:05:50|10020.8|10010.8|10023.5|10013.5|10023.5|10013.5|10020.8|10010.8|8
1621559160000|2021-05-21 01:06:00|10023.3|10013.3|10021|10011|10023.8|10013.8|10021|10011|17
1621559170000|2021-05-21 01:06:10|10020.6|10010.6|10023.4|10013.4|10023.6|10013.6|10020.5|10010.5|15
1621559180000|2021-05-21 01:06:20|10023.1|10013.1|10024.9|10014.9|10024.9|10014.9|10022.1|10012.1|13
1621559190000|2021-05-21 01:06:30|10024.4|10014.4|10024.1|10014.1|10024.9|10014.9|10023.1|10013.1|19
1621559200000|2021-05-21 01:06:40|10024.3|10014.3|10018.8|10008.8|10025.1|10015.1|10016.3|10006.3|24
1621559210000|2021-05-21 01:06:50|10019.9|10009.9|10012.3|10002.3|10019.9|10009.9|10011.9|10001.9|12
1621559220000|2021-05-21 01:07:00|10011.9|10001.9|10009.5|9999.5|10012.4|10002.4|10006.6|9996.6|15
1621559230000|2021-05-21 01:07:10|10010.4|10000.4|10010.1|10000.1|10011.6|10001.6|10008|9998|22
1621559240000|2021-05-21 01:07:20|10009.6|9999.6|10009.6|9999.6|10009.9|9999.9|10008.9|9998.9|9
1621559250000|2021-05-21 01:07:30|10008.5|9998.5|10010.6|10000.6|10010.6|10000.6|10008.4|9998.4|17
1621559260000|2021-05-21 01:07:40|10010.4|10000.4|10010.6|10000.6|10010.9|10000.9|10009.9|9999.9|10
1621559270000|2021-05-21 01:07:50|10010.9|10000.9|10014.4|10004.4|10014.6|10004.6|10010.9|10000.9|19
1621559280000|2021-05-21 01:08:00|10013.5|10003.5|10012.1|10002.1|10013.5|10003.5|10011.8|10001.8|15
1621559290000|2021-05-21 01:08:10|10011.8|10001.8|10008.8|9998.8|10011.8|10001.8|10008.8|9998.8|5
1621559300000|2021-05-21 01:08:20|10008.9|9998.9|10008.4|9998.4|10008.9|9998.9|10008.1|9998.1|4
1621559310000|2021-05-21 01:08:30|10008.1|9998.1|10009.9|9999.9|10010.1|10000.1|10008.1|9998.1|6
1621559320000|2021-05-21 01:08:40|10010.1|10000.1|10010.4|10000.4|10010.6|10000.6|10010.1|10000.1|6
1621559330000|2021-05-21 01:08:50|10010.6|10000.6|10011.8|10001.8|10011.8|10001.8|10010.6|10000.6|3
1621559340000|2021-05-21 01:09:00|10012.1|10002.1|10011.6|10001.6|10012.6|10002.6|10009.4|9999.4|21
1621559350000|2021-05-21 01:09:10|10010.9|10000.9|10009.8|9999.8|10010.9|10000.9|10008.9|9998.9|10
1621559360000|2021-05-21 01:09:20|10009.1|9999.1|10009.6|9999.6|10009.9|9999.9|10008.9|9998.9|10
1621559370000|2021-05-21 01:09:30|10009.4|9999.4|10012.8|10002.8|10012.8|10002.8|10009|9999|9
1621559380000|2021-05-21 01:09:40|10012.1|10002.1|10005.1|9995.1|10012.1|10002.1|10004.4|9994.4|18
1621559390000|2021-05-21 01:09:50|10004.9|9994.9|10005.9|9995.9|10005.9|9995.9|10004.6|9994.6|10
1621559400000|2021-05-21 01:10:00|10005.6|9995.6|10006.9|9996.9|10007.1|9997.1|10005.4|9995.4|10
1621559410000|2021-05-21 01:10:10|10006.6|9996.6|10004.1|9994.1|10006.6|9996.6|10004.1|9994.1|6
1621559420000|2021-05-21 01:10:20|10004.3|9994.3|10004.1|9994.1|10004.6|9994.6|10004.1|9994.1|4
1621559430000|2021-05-21 01:10:30|10004.4|9994.4|10002.1|9992.1|10004.6|9994.6|10002.1|9992.1|9
1621559440000|2021-05-21 01:10:40|10001|9991|9997.9|9987.9|10001.9|9991.9|9997.9|9987.9|24
1621559450000|2021-05-21 01:10:50|9997.6|9987.6|9996.8|9986.8|9998.6|9988.6|9996.6|9986.6|13
1621559460000|2021-05-21 01:11:00|9997.1|9987.1|9994.6|9984.6|9997.3|9987.3|9993.6|9983.6|12
1621559470000|2021-05-21 01:11:10|9994.4|9984.4|9992.9|9982.9|9995.6|9985.6|9992.1|9982.1|26
1621559480000|2021-05-21 01:11:20|9992.6|9982.6|9994.1|9984.1|9994.1|9984.1|9991.4|9981.4|18
1621559490000|2021-05-21 01:11:30|9993.6|9983.6|9992.4|9982.4|9994.5|9984.5|9992.4|9982.4|19
1621559500000|2021-05-21 01:11:40|9992.6|9982.6|9996|9986|9996.1|9986.1|9992.1|9982.1|18
1621559510000|2021-05-21 01:11:50|9995.6|9985.6|9998.6|9988.6|9998.6|9988.6|9995.6|9985.6|16
1621559520000|2021-05-21 01:12:00|9998.4|9988.4|10001.5|9991.5|10001.5|9991.5|9998.4|9988.4|25
1621559530000|2021-05-21 01:12:10|10002|9992|10001.4|9991.4|10003.4|9993.4|10000.8|9990.8|19
1621559540000|2021-05-21 01:12:20|10001|9991|10002.6|9992.6|10002.6|9992.6|10000.3|9990.3|13
1621559550000|2021-05-21 01:12:30|10002.8|9992.8|10000.8|9990.8|10002.8|9992.8|9998.6|9988.6|13
1621559560000|2021-05-21 01:12:40|10001.1|9991.1|10000.4|9990.4|10001.8|9991.8|10000.1|9990.1|18
1621559570000|2021-05-21 01:12:50|10000.6|9990.6|10003.1|9993.1|10003.5|9993.5|10000.6|9990.6|14
1621559580000|2021-05-21 01:13:00|10002.5|9992.5|10002.3|9992.3|10003.1|9993.1|10000.6|9990.6|17
1621559590000|2021-05-21 01:13:10|10001.6|9991.6|10002.8|9992.8|10002.9|9992.9|10001.3|9991.3|15
1621559600000|2021-05-21 01:13:20|10001.5|9991.5|9993.9|9983.9|10001.5|9991.5|9992.5|9982.5|19
1621559610000|2021-05-21 01:13:30|9993.8|9983.8|9992.9|9982.9|9993.8|9983.8|9991.9|9981.9|7
1621559620000|2021-05-21 01:13:40|9992.4|9982.4|9993|9983|9993|9983|9991.6|9981.6|13
1621559630000|2021-05-21 01:13:50|9993.3|9983.3|9994.1|9984.1|9994.9|9984.9|9992|9982|18
1621559640000|2021-05-21 01:14:00|9993.4|9983.4|9996.9|9986.9|9996.9|9986.9|9992.9|9982.9|11
1621559650000|2021-05-21 01:14:10|9997.6|9987.6|9999.6|9989.6|10000|9990|9997.6|9987.6|8
1621559660000|2021-05-21 01:14:20|9999|9989|10006.4|9996.4|10006.9|9996.9|9999|9989|14
1621559670000|2021-05-21 01:14:30|10006.9|9996.9|10007.4|9997.4|10007.5|9997.5|10006.5|9996.5|14
1621559680000|2021-05-21 01:14:40|10007.1|9997.1|10004.3|9994.3|10007.5|9997.5|10004.3|9994.3|16
1621559690000|2021-05-21 01:14:50|10003.6|9993.6|10004.6|9994.6|10004.6|9994.6|10002.9|9992.9|12
1621559700000|2021-05-21 01:15:00|10004.5|9994.5|10004.9|9994.9|10005.4|9995.4|10003.4|9993.4|18
1621559710000|2021-05-21 01:15:10|10005.3|9995.3|10004.8|9994.8|10005.6|9995.6|10004.4|9994.4|10
1621559720000|2021-05-21 01:15:20|10004|9994|10005.9|9995.9|10006|9996|10004|9994|15
1621559730000|2021-05-21 01:15:30|10005.6|9995.6|10005.4|9995.4|10005.6|9995.6|10004.4|9994.4|7
1621559740000|2021-05-21 01:15:40|10005.5|9995.5|10006.6|9996.6|10007.6|9997.6|10005.1|9995.1|13
1621559750000|2021-05-21 01:15:50|10006.9|9996.9|10007.6|9997.6|10008.4|9998.4|10006.9|9996.9|17
1621559760000|2021-05-21 01:16:00|10008.1|9998.1|10008.4|9998.4|10009.3|9999.3|10008.1|9998.1|9
1621559770000|2021-05-21 01:16:10|10008.6|9998.6|10013.6|10003.6|10013.6|10003.6|10008.6|9998.6|9
1621559780000|2021-05-21 01:16:20|10013.4|10003.4|10012|10002|10013.4|10003.4|10012|10002|5
1621559790000|2021-05-21 01:16:30|10011.8|10001.8|10011.4|10001.4|10011.8|10001.8|10010.1|10000.1|7
1621559800000|2021-05-21 01:16:40|10011.6|10001.6|10011.3|10001.3|10011.6|10001.6|10010.9|10000.9|6
1621559810000|2021-05-21 01:16:50|10011.6|10001.6|10016|10006|10017.4|10007.4|10011.6|10001.6|15
1621559820000|2021-05-21 01:17:00|10016.3|10006.3|10015.4|10005.4|10018.9|10008.9|10015.1|10005.1|18
1621559830000|2021-05-21 01:17:10|10015.6|10005.6|10017.6|10007.6|10017.8|10007.8|10015.6|10005.6|6
1621559840000|2021-05-21 01:17:20|10017.9|10007.9|10017.5|10007.5|10019.6|10009.6|10017.5|10007.5|9
1621559850000|2021-05-21 01:17:30|10017.9|10007.9|10018.4|10008.4|10018.9|10008.9|10017.9|10007.9|3
1621559860000|2021-05-21 01:17:40|10018.9|10008.9|10019.1|10009.1|10019.6|10009.6|10018.5|10008.5|10
1621559870000|2021-05-21 01:17:50|10018.6|10008.6|10018.9|10008.9|10019.1|10009.1|10017.1|10007.1|10
1621559880000|2021-05-21 01:18:00|10019.1|10009.1|10018.5|10008.5|10019.4|10009.4|10018.5|10008.5|5
1621559890000|2021-05-21 01:18:10|10017.9|10007.9|10017.4|10007.4|10017.9|10007.9|10016.4|10006.4|16
1621559900000|2021-05-21 01:18:20|10017.6|10007.6|10019.3|10009.3|10020.1|10010.1|10017.6|10007.6|4
1621559910000|2021-05-21 01:18:30|10019.4|10009.4|10018.1|10008.1|10020.1|10010.1|10018.1|10008.1|11
1621559920000|2021-05-21 01:18:40|10018.3|10008.3|10019.9|10009.9|10020|10010|10017.9|10007.9|22
1621559930000|2021-05-21 01:18:50|10020.1|10010.1|10018.5|10008.5|10020.1|10010.1|10018.5|10008.5|10
1621559940000|2021-05-21 01:19:00|10018.8|10008.8|10017.6|10007.6|10018.8|10008.8|10017.1|10007.1|13
1621559950000|2021-05-21 01:19:10|10018.1|10008.1|10022.1|10012.1|10022.9|10012.9|10018.1|10008.1|14
1621559960000|2021-05-21 01:19:20|10022.4|10012.4|10022.3|10012.3|10022.8|10012.8|10022.3|10012.3|6
1621559970000|2021-05-21 01:19:30|10022.6|10012.6|10024.1|10014.1|10024.1|10014.1|10022.5|10012.5|7
1621559980000|2021-05-21 01:19:40|10023.8|10013.8|10022.6|10012.6|10025.6|10015.6|10022.6|10012.6|14
1621559990000|2021-05-21 01:19:50|10022.9|10012.9|10027.9|10017.9|10027.9|10017.9|10022.9|10012.9|12
1621560000000|2021-05-21 01:20:00|10028.4|10018.4|10032.6|10022.6|10033.9|10023.9|10028|10018|31
1621560010000|2021-05-21 01:20:10|10032.1|10022.1|10030.6|10020.6|10033.3|10023.3|10029.9|10019.9|22
1621560020000|2021-05-21 01:20:20|10032.1|10022.1|10034.6|10024.6|10034.8|10024.8|10032.1|10022.1|12
1621560030000|2021-05-21 01:20:30|10034.1|10024.1|10035.3|10025.3|10035.6|10025.6|10034.1|10024.1|11
1621560040000|2021-05-21 01:20:40|10035.6|10025.6|10032.6|10022.6|10035.6|10025.6|10032.6|10022.6|10
1621560050000|2021-05-21 01:20:50|10032.9|10022.9|10031.3|10021.3|10032.9|10022.9|10029.8|10019.8|15
1621560060000|2021-05-21 01:21:00|10031.8|10021.8|10031.9|10021.9|10033.8|10023.8|10031.6|10021.6|12
1621560070000|2021-05-21 01:21:10|10032.3|10022.3|10031.9|10021.9|10032.8|10022.8|10031.9|10021.9|10
1621560080000|2021-05-21 01:21:20|10032.1|10022.1|10029|10019|10033|10023|10029|10019|15
1621560090000|2021-05-21 01:21:30|10028.3|10018.3|10027.5|10017.5|10028.3|10018.3|10027.3|10017.3|5
1621560100000|2021-05-21 01:21:40|10027.3|10017.3|10027.9|10017.9|10027.9|10017.9|10027.3|10017.3|3
1621560110000|2021-05-21 01:21:50|10027.6|10017.6|10023.9|10013.9|10027.6|10017.6|10022.5|10012.5|11
1621560120000|2021-05-21 01:22:00|10024.1|10014.1|10024.4|10014.4|10024.9|10014.9|10024.1|10014.1|7
1621560130000|2021-05-21 01:22:10|10024.8|10014.8|10026.3|10016.3|10026.3|10016.3|10024.8|10014.8|4
1621560140000|2021-05-21 01:22:20|10026.4|10016.4|10025.6|10015.6|10026.4|10016.4|10025.6|10015.6|3
1621560150000|2021-05-21 01:22:30|10025.4|10015.4|10027.9|10017.9|10027.9|10017.9|10025.4|10015.4|6
1621560160000|2021-05-21 01:22:40|10028.1|10018.1|10029|10019|10029.6|10019.6|10028.1|10018.1|8
1621560170000|2021-05-21 01:22:50|10028.6|10018.6|10028.1|10018.1|10028.6|10018.6|10026.8|10016.8|12
1621560180000|2021-05-21 01:23:00|10028.3|10018.3|10026.1|10016.1|10029.4|10019.4|10026.1|10016.1|10
1621560190000|2021-05-21 01:23:10|10025.9|10015.9|10023.6|10013.6|10025.9|10015.9|10022.9|10012.9|9
1621560200000|2021-05-21 01:23:20|10024|10014|10026|10016|10026.9|10016.9|10024|10014|7
1621560210000|2021-05-21 01:23:30|10025.8|10015.8|10023.1|10013.1|10025.8|10015.8|10023.1|10013.1|6
1621560220000|2021-05-21 01:23:40|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|1
1621560230000|2021-05-21 01:23:50|10024|10014|10023.4|10013.4|10024.1|10014.1|10023.3|10013.3|8
1621560240000|2021-05-21 01:24:00|10023.1|10013.1|10018.1|10008.1|10023.1|10013.1|10017.6|10007.6|14
1621560250000|2021-05-21 01:24:10|10018.3|10008.3|10017.5|10007.5|10019.6|10009.6|10017|10007|10
1621560260000|2021-05-21 01:24:20|10017.3|10007.3|10017.6|10007.6|10017.9|10007.9|10017.3|10007.3|8
1621560270000|2021-05-21 01:24:30|10016.5|10006.5|10015.3|10005.3|10016.5|10006.5|10014.1|10004.1|5
1621560280000|2021-05-21 01:24:40|10014.9|10004.9|10014|10004|10014.9|10004.9|10012.9|10002.9|7
1621560290000|2021-05-21 01:24:50|10014.4|10004.4|10015|10005|10016.6|10006.6|10014.4|10004.4|14
1621560300000|2021-05-21 01:25:00|10015.9|10005.9|10016.4|10006.4|10016.4|10006.4|10015.3|10005.3|12
1621560310000|2021-05-21 01:25:10|10016.1|10006.1|10015.3|10005.3|10016.4|10006.4|10015.3|10005.3|6
1621560320000|2021-05-21 01:25:20|10015|10005|10012.8|10002.8|10015.1|10005.1|10012.8|10002.8|6
1621560330000|2021-05-21 01:25:30|10012.6|10002.6|10011.9|10001.9|10014|10004|10011.6|10001.6|13
1621560340000|2021-05-21 01:25:40|10011.5|10001.5|10011.4|10001.4|10012.1|10002.1|10011.4|10001.4|15
1621560350000|2021-05-21 01:25:50|10011.8|10001.8|10012.1|10002.1|10012.1|10002.1|10010.9|10000.9|11
1621560360000|2021-05-21 01:26:00|10012.4|10002.4|10010.9|10000.9|10012.4|10002.4|10010.9|10000.9|5
1621560370000|2021-05-21 01:26:10|10010.3|10000.3|10009.6|9999.6|10010.3|10000.3|10007.8|9997.8|18
1621560380000|2021-05-21 01:26:20|10009.4|9999.4|10008.3|9998.3|10009.4|9999.4|10007.6|9997.6|11
1621560390000|2021-05-21 01:26:30|10008|9998|10006.4|9996.4|10008|9998|10004.5|9994.5|12
1621560400000|2021-05-21 01:26:40|10006|9996|10003.8|9993.8|10006|9996|10003.5|9993.5|15
1621560410000|2021-05-21 01:26:50|10003.5|9993.5|10004.1|9994.1|10005.1|9995.1|10003.5|9993.5|13
1621560420000|2021-05-21 01:27:00|10003.9|9993.9|10002.9|9992.9|10003.9|9993.9|10002.9|9992.9|12
1621560430000|2021-05-21 01:27:10|10003.3|9993.3|10004.1|9994.1|10004.4|9994.4|10002.5|9992.5|12
1621560440000|2021-05-21 01:27:20|10003.6|9993.6|10007.1|9997.1|10007.1|9997.1|10003.6|9993.6|12
1621560450000|2021-05-21 01:27:30|10007.4|9997.4|10007.9|9997.9|10009.4|9999.4|10007.4|9997.4|10
1621560460000|2021-05-21 01:27:40|10008.4|9998.4|10006.9|9996.9|10009.8|9999.8|10006.9|9996.9|15
1621560470000|2021-05-21 01:27:50|10007.1|9997.1|10008.1|9998.1|10009.1|9999.1|10007.1|9997.1|8
1621560480000|2021-05-21 01:28:00|10008.5|9998.5|10006.6|9996.6|10008.5|9998.5|10006.6|9996.6|7
1621560490000|2021-05-21 01:28:10|10006.9|9996.9|10008|9998|10008.4|9998.4|10006.9|9996.9|5
1621560500000|2021-05-21 01:28:20|10008.5|9998.5|10006.3|9996.3|10009.9|9999.9|10006.3|9996.3|10
1621560510000|2021-05-21 01:28:30|10005.9|9995.9|10002.6|9992.6|10005.9|9995.9|10002.6|9992.6|11
1621560520000|2021-05-21 01:28:40|10002.4|9992.4|10002.8|9992.8|10002.8|9992.8|10000.9|9990.9|9
1621560530000|2021-05-21 01:28:50|10002.1|9992.1|10005.6|9995.6|10005.6|9995.6|10001.6|9991.6|16
1621560540000|2021-05-21 01:29:00|10005|9995|10004.1|9994.1|10005|9995|10004.1|9994.1|11
1621560550000|2021-05-21 01:29:10|10004.4|9994.4|10002.4|9992.4|10004.4|9994.4|10001.8|9991.8|13
1621560560000|2021-05-21 01:29:20|10002.3|9992.3|10003.3|9993.3|10003.5|9993.5|10002.3|9992.3|11
1621560570000|2021-05-21 01:29:30|10003.5|9993.5|10002.8|9992.8|10004|9994|10002.8|9992.8|8
1621560580000|2021-05-21 01:29:40|10002.6|9992.6|10003.9|9993.9|10003.9|9993.9|10001.3|9991.3|13
1621560590000|2021-05-21 01:29:50|10003.6|9993.6|10000.9|9990.9|10003.6|9993.6|10000.9|9990.9|9
1621560600000|2021-05-21 01:30:00|10001.1|9991.1|9998.9|9988.9|10001.1|9991.1|9997.6|9987.6|16
1621560610000|2021-05-21 01:30:10|9998.6|9988.6|9997.3|9987.3|9998.6|9988.6|9995.8|9985.8|18
1621560620000|2021-05-21 01:30:20|9997|9987|9998.8|9988.8|9999|9989|9996.3|9986.3|17
1621560630000|2021-05-21 01:30:30|9998.4|9988.4|9996.6|9986.6|9998.4|9988.4|9995.8|9985.8|19
1621560640000|2021-05-21 01:30:40|9996.5|9986.5|9997.1|9987.1|9997.6|9987.6|9995.9|9985.9|18
1621560650000|2021-05-21 01:30:50|9997.6|9987.6|9999.5|9989.5|9999.5|9989.5|9997.6|9987.6|11
1621560660000|2021-05-21 01:31:00|9999|9989|10001.3|9991.3|10001.4|9991.4|9998.4|9988.4|16
1621560670000|2021-05-21 01:31:10|10001.1|9991.1|10000.8|9990.8|10001.3|9991.3|9999.1|9989.1|17
1621560680000|2021-05-21 01:31:20|10001|9991|10003.3|9993.3|10003.3|9993.3|10001|9991|13
1621560690000|2021-05-21 01:31:30|10003|9993|10004.4|9994.4|10004.4|9994.4|10003|9993|7
1621560700000|2021-05-21 01:31:40|10004|9994|10001.5|9991.5|10004|9994|10001.5|9991.5|9
1621560710000|2021-05-21 01:31:50|10001.9|9991.9|10002.9|9992.9|10002.9|9992.9|10000.8|9990.8|11
1621560720000|2021-05-21 01:32:00|10003.1|9993.1|10002.3|9992.3|10003.8|9993.8|10002|9992|7
1621560730000|2021-05-21 01:32:10|10001.8|9991.8|10002.8|9992.8|10002.8|9992.8|10000.8|9990.8|7
1621560740000|2021-05-21 01:32:20|10002.9|9992.9|10003.1|9993.1|10003.6|9993.6|10002.4|9992.4|10
1621560750000|2021-05-21 01:32:30|10003.5|9993.5|10003.5|9993.5|10003.6|9993.6|10002.4|9992.4|8
1621560760000|2021-05-21 01:32:40|10003.4|9993.4|10001.4|9991.4|10003.6|9993.6|10000.6|9990.6|16
1621560770000|2021-05-21 01:32:50|10001.6|9991.6|9999.1|9989.1|10001.6|9991.6|9998.9|9988.9|15
1621560780000|2021-05-21 01:33:00|9998.6|9988.6|9997.9|9987.9|9998.8|9988.8|9997.9|9987.9|7
1621560790000|2021-05-21 01:33:10|9997.6|9987.6|9998.4|9988.4|9998.4|9988.4|9997.3|9987.3|7
1621560800000|2021-05-21 01:33:20|9998.3|9988.3|9997.6|9987.6|9998.4|9988.4|9997.4|9987.4|13
1621560810000|2021-05-21 01:33:30|9997.9|9987.9|9998.1|9988.1|9998.1|9988.1|9997.4|9987.4|9
1621560820000|2021-05-21 01:33:40|9997.6|9987.6|9999.6|9989.6|9999.8|9989.8|9997.4|9987.4|12
1621560830000|2021-05-21 01:33:50|9999.5|9989.5|9999.3|9989.3|9999.5|9989.5|9999|9989|4
1621560840000|2021-05-21 01:34:00|9999.4|9989.4|9998.5|9988.5|10000.1|9990.1|9998.5|9988.5|7
1621560850000|2021-05-21 01:34:10|9998.3|9988.3|9998.4|9988.4|9998.4|9988.4|9997.4|9987.4|11
1621560870000|2021-05-21 01:34:30|9998.9|9988.9|10002.9|9992.9|10003.4|9993.4|9998.9|9988.9|16
1621560880000|2021-05-21 01:34:40|10002.6|9992.6|10003.1|9993.1|10003.1|9993.1|10001.5|9991.5|13
1621560890000|2021-05-21 01:34:50|10002.6|9992.6|10005.8|9995.8|10005.8|9995.8|10002.1|9992.1|14
1621560900000|2021-05-21 01:35:00|10006.4|9996.4|10004.1|9994.1|10006.6|9996.6|10004.1|9994.1|15
1621560910000|2021-05-21 01:35:10|10004|9994|10003.4|9993.4|10004|9994|10002.6|9992.6|8
1621560920000|2021-05-21 01:35:20|10003.1|9993.1|10001.4|9991.4|10003.1|9993.1|10001.4|9991.4|7
1621560930000|2021-05-21 01:35:30|10001|9991|10001.6|9991.6|10001.6|9991.6|10000.3|9990.3|14
1621560940000|2021-05-21 01:35:40|10001.5|9991.5|10001.6|9991.6|10002.6|9992.6|10001.3|9991.3|13
1621560950000|2021-05-21 01:35:50|10000.9|9990.9|10001.6|9991.6|10001.6|9991.6|10000.1|9990.1|22
1621560960000|2021-05-21 01:36:00|10002.9|9992.9|10002.6|9992.6|10003.4|9993.4|10002.4|9992.4|7
1621560970000|2021-05-21 01:36:10|10002.9|9992.9|10004.5|9994.5|10005.4|9995.4|10002.9|9992.9|11
1621560980000|2021-05-21 01:36:20|10005|9995|10004.4|9994.4|10005.3|9995.3|10004.4|9994.4|4
1621560990000|2021-05-21 01:36:30|10004.1|9994.1|10004|9994|10004.1|9994.1|10003.5|9993.5|4
1621561000000|2021-05-21 01:36:40|10004.1|9994.1|10004.4|9994.4|10004.6|9994.6|10004.1|9994.1|4
1621561010000|2021-05-21 01:36:50|10004.6|9994.6|10006.3|9996.3|10006.9|9996.9|10004.6|9994.6|14
1621561020000|2021-05-21 01:37:00|10005.8|9995.8|10005.4|9995.4|10005.8|9995.8|10005.1|9995.1|5
1621561030000|2021-05-21 01:37:10|10005.3|9995.3|10006.4|9996.4|10006.4|9996.4|10003.9|9993.9|10
1621561040000|2021-05-21 01:37:20|10006.1|9996.1|10005.1|9995.1|10006.1|9996.1|10005.1|9995.1|4
1621561050000|2021-05-21 01:37:30|10005.4|9995.4|10006.6|9996.6|10006.6|9996.6|10005.4|9995.4|4
1621561060000|2021-05-21 01:37:40|10007.1|9997.1|10008.4|9998.4|10008.9|9998.9|10007.1|9997.1|6
1621561070000|2021-05-21 01:37:50|10008.6|9998.6|10008.6|9998.6|10008.6|9998.6|10008.6|9998.6|1
1621561080000|2021-05-21 01:38:00|10009.1|9999.1|10011.1|10001.1|10011.1|10001.1|10009|9999|12
1621561090000|2021-05-21 01:38:10|10011.9|10001.9|10013.8|10003.8|10013.9|10003.9|10011.4|10001.4|19
1621561100000|2021-05-21 01:38:20|10014.4|10004.4|10015.3|10005.3|10015.5|10005.5|10013.1|10003.1|11
1621561110000|2021-05-21 01:38:30|10015.1|10005.1|10016.1|10006.1|10016.1|10006.1|10014.6|10004.6|6
1621561120000|2021-05-21 01:38:40|10015.8|10005.8|10015.3|10005.3|10016|10006|10015.3|10005.3|5
1621561130000|2021-05-21 01:38:50|10015|10005|10016.1|10006.1|10016.1|10006.1|10014.4|10004.4|10
1621561140000|2021-05-21 01:39:00|10015.9|10005.9|10015.1|10005.1|10016.1|10006.1|10015|10005|8
1621561150000|2021-05-21 01:39:10|10014.6|10004.6|10016.4|10006.4|10016.4|10006.4|10012.9|10002.9|16
1621561160000|2021-05-21 01:39:20|10016.1|10006.1|10016.4|10006.4|10016.6|10006.6|10015.8|10005.8|13
1621561170000|2021-05-21 01:39:30|10016.5|10006.5|10016.6|10006.6|10017.1|10007.1|10016.5|10006.5|8
1621561180000|2021-05-21 01:39:40|10016.4|10006.4|10016.9|10006.9|10016.9|10006.9|10016.4|10006.4|7
1621561190000|2021-05-21 01:39:50|10016.6|10006.6|10012.9|10002.9|10016.6|10006.6|10012.9|10002.9|9
1621561200000|2021-05-21 01:40:00|10012.6|10002.6|10009|9999|10012.6|10002.6|10009|9999|12
1621561210000|2021-05-21 01:40:10|10009.1|9999.1|10008.5|9998.5|10010.1|10000.1|10008.5|9998.5|13
1621561220000|2021-05-21 01:40:20|10008.4|9998.4|10008.6|9998.6|10008.9|9998.9|10007.4|9997.4|13
1621561230000|2021-05-21 01:40:30|10008.4|9998.4|10008.4|9998.4|10008.6|9998.6|10007.3|9997.3|16
1621561240000|2021-05-21 01:40:40|10007.3|9997.3|10004.6|9994.6|10007.3|9997.3|10004.6|9994.6|16
1621561250000|2021-05-21 01:40:50|10004.9|9994.9|10004.4|9994.4|10005.1|9995.1|10003.9|9993.9|6
1621561260000|2021-05-21 01:41:00|10004.6|9994.6|10006.3|9996.3|10006.3|9996.3|10004.5|9994.5|9
1621561270000|2021-05-21 01:41:10|10006.4|9996.4|10006.9|9996.9|10008.6|9998.6|10006.3|9996.3|18
1621561280000|2021-05-21 01:41:20|10007|9997|10008.5|9998.5|10008.9|9998.9|10007|9997|9
1621561290000|2021-05-21 01:41:30|10008.4|9998.4|10008.9|9998.9|10008.9|9998.9|10007.1|9997.1|10
1621561300000|2021-05-21 01:41:40|10008.4|9998.4|10008.1|9998.1|10008.4|9998.4|10008.1|9998.1|2
1621561310000|2021-05-21 01:41:50|10007.3|9997.3|10005|9995|10007.3|9997.3|10005|9995|9
1621561320000|2021-05-21 01:42:00|10004.6|9994.6|10002.9|9992.9|10004.6|9994.6|10002.9|9992.9|10
1621561330000|2021-05-21 01:42:10|10003|9993|10001.9|9991.9|10004.4|9994.4|10001.3|9991.3|17
1621561340000|2021-05-21 01:42:20|10001.6|9991.6|10001.9|9991.9|10003|9993|10001.3|9991.3|16
1621561350000|2021-05-21 01:42:30|10001.6|9991.6|10003.1|9993.1|10003.6|9993.6|10001.6|9991.6|15
1621561360000|2021-05-21 01:42:40|10003|9993|10001.1|9991.1|10003|9993|10001|9991|15
1621561370000|2021-05-21 01:42:50|10000.9|9990.9|10000.9|9990.9|10001.1|9991.1|10000.5|9990.5|8
1621561380000|2021-05-21 01:43:00|10000.5|9990.5|10000.4|9990.4|10001.1|9991.1|9999.8|9989.8|9
1621561390000|2021-05-21 01:43:10|10000.8|9990.8|9999.1|9989.1|10000.9|9990.9|9998.8|9988.8|19
1621561400000|2021-05-21 01:43:20|9998.9|9988.9|9998.6|9988.6|9999|9989|9998.1|9988.1|12
1621561410000|2021-05-21 01:43:30|9999.1|9989.1|9999.8|9989.8|9999.8|9989.8|9998.6|9988.6|10
1621561420000|2021-05-21 01:43:40|10000.3|9990.3|9999.4|9989.4|10000.5|9990.5|9998.8|9988.8|17
1621561430000|2021-05-21 01:43:50|9999.5|9989.5|9997.9|9987.9|10000.5|9990.5|9997.9|9987.9|15
1621561440000|2021-05-21 01:44:00|9997.5|9987.5|9997.4|9987.4|9997.5|9987.5|9995.5|9985.5|22
1621561450000|2021-05-21 01:44:10|9997.1|9987.1|9996.1|9986.1|9997.1|9987.1|9995.5|9985.5|12
1621561460000|2021-05-21 01:44:20|9996.6|9986.6|9998.5|9988.5|9999.4|9989.4|9996.5|9986.5|20
1621561470000|2021-05-21 01:44:30|9998.1|9988.1|9997.9|9987.9|9998.1|9988.1|9996.6|9986.6|12
1621561480000|2021-05-21 01:44:40|9998|9988|9997.4|9987.4|9998.4|9988.4|9997.4|9987.4|8
1621561490000|2021-05-21 01:44:50|9997.1|9987.1|9996.6|9986.6|9997.5|9987.5|9996.6|9986.6|10
1621561500000|2021-05-21 01:45:00|9996.5|9986.5|10000|9990|10000|9990|9993.1|9983.1|24
1621561510000|2021-05-21 01:45:10|10000.1|9990.1|9999.1|9989.1|10000.8|9990.8|9999.1|9989.1|16
1621561520000|2021-05-21 01:45:20|9998.8|9988.8|9998.3|9988.3|9999.8|9989.8|9998.3|9988.3|17
1621561530000|2021-05-21 01:45:30|9997.9|9987.9|9998.4|9988.4|10000.1|9990.1|9997.8|9987.8|14
1621561540000|2021-05-21 01:45:40|9998.8|9988.8|9999.9|9989.9|10000.1|9990.1|9998.8|9988.8|7
1621561550000|2021-05-21 01:45:50|10000.1|9990.1|10001.3|9991.3|10001.6|9991.6|10000.1|9990.1|9
1621561560000|2021-05-21 01:46:00|10001.5|9991.5|10000.5|9990.5|10001.6|9991.6|10000.5|9990.5|12
1621561570000|2021-05-21 01:46:10|10000.1|9990.1|9999.9|9989.9|10000.1|9990.1|9998.8|9988.8|7
1621561580000|2021-05-21 01:46:20|9999.8|9989.8|9997.8|9987.8|9999.8|9989.8|9997.6|9987.6|6
1621561590000|2021-05-21 01:46:30|9997.9|9987.9|9998|9988|9998.5|9988.5|9997.5|9987.5|10
1621561600000|2021-05-21 01:46:40|9997.6|9987.6|9997.6|9987.6|9998.6|9988.6|9997.3|9987.3|15
1621561610000|2021-05-21 01:46:50|9997.9|9987.9|9992.1|9982.1|9998.6|9988.6|9992.1|9982.1|21
1621561620000|2021-05-21 01:47:00|9991.5|9981.5|9993.5|9983.5|9993.5|9983.5|9991.3|9981.3|15
1621561630000|2021-05-21 01:47:10|9993.9|9983.9|9993.5|9983.5|9996.4|9986.4|9993.5|9983.5|20
1621561640000|2021-05-21 01:47:20|9993.8|9983.8|9995.9|9985.9|9995.9|9985.9|9993.6|9983.6|10
1621561650000|2021-05-21 01:47:30|9997|9987|10001.3|9991.3|10001.3|9991.3|9996.6|9986.6|18
1621561660000|2021-05-21 01:47:40|10001.6|9991.6|10003|9993|10003|9993|9999|9989|20
1621561670000|2021-05-21 01:47:50|10002.9|9992.9|10007.4|9997.4|10007.4|9997.4|10002.4|9992.4|16
1621561680000|2021-05-21 01:48:00|10007.9|9997.9|10007.1|9997.1|10008.9|9998.9|10006.5|9996.5|16
1621561690000|2021-05-21 01:48:10|10007|9997|10002.9|9992.9|10007|9997|10002.9|9992.9|14
1621561700000|2021-05-21 01:48:20|10002.6|9992.6|10000.6|9990.6|10004|9994|9999.4|9989.4|18
1621561710000|2021-05-21 01:48:30|10000.5|9990.5|9998.6|9988.6|10000.5|9990.5|9997.5|9987.5|9
1621561720000|2021-05-21 01:48:40|9998.8|9988.8|9996.1|9986.1|10000.1|9990.1|9996.1|9986.1|12
1621561730000|2021-05-21 01:48:50|9996.6|9986.6|9998|9988|9998|9988|9996.6|9986.6|8
1621561740000|2021-05-21 01:49:00|9996|9986|9996.1|9986.1|9996.1|9986.1|9995.4|9985.4|5
1621561750000|2021-05-21 01:49:10|9996|9986|9993.4|9983.4|9996|9986|9993.1|9983.1|8
1621561760000|2021-05-21 01:49:20|9993.1|9983.1|9992.5|9982.5|9993.1|9983.1|9991.9|9981.9|10
1621561770000|2021-05-21 01:49:30|9992.9|9982.9|9992.9|9982.9|9994.1|9984.1|9992.9|9982.9|9
1621561780000|2021-05-21 01:49:40|9992.4|9982.4|9990.4|9980.4|9992.4|9982.4|9990.1|9980.1|10
1621561790000|2021-05-21 01:49:50|9990.6|9980.6|9988.4|9978.4|9990.6|9980.6|9988.4|9978.4|12
1621561800000|2021-05-21 01:50:00|9987.9|9977.9|9989.1|9979.1|9989.6|9979.6|9987.9|9977.9|13
1621561810000|2021-05-21 01:50:10|9988.9|9978.9|9991.1|9981.1|9991.4|9981.4|9988.4|9978.4|11
1621561820000|2021-05-21 01:50:20|9991.4|9981.4|9990.6|9980.6|9991.9|9981.9|9990.6|9980.6|16
1621561830000|2021-05-21 01:50:30|9990|9980|9990.9|9980.9|9990.9|9980.9|9989.3|9979.3|11
1621561840000|2021-05-21 01:50:40|9990.6|9980.6|9990.5|9980.5|9990.9|9980.9|9990.5|9980.5|6
1621561850000|2021-05-21 01:50:50|9990.1|9980.1|9990.4|9980.4|9990.6|9980.6|9990.1|9980.1|10
1621561860000|2021-05-21 01:51:00|9990.6|9980.6|9990.1|9980.1|9990.6|9980.6|9988.6|9978.6|16
1621561870000|2021-05-21 01:51:10|9989.9|9979.9|9989|9979|9989.9|9979.9|9988.1|9978.1|13
1621561880000|2021-05-21 01:51:20|9988.9|9978.9|9989.4|9979.4|9990.9|9980.9|9987.1|9977.1|16
1621561890000|2021-05-21 01:51:30|9989|9979|9989.1|9979.1|9989.3|9979.3|9988.6|9978.6|11
1621561900000|2021-05-21 01:51:40|9989.3|9979.3|9991.8|9981.8|9991.8|9981.8|9988.6|9978.6|14
1621561910000|2021-05-21 01:51:50|9992.5|9982.5|9992.1|9982.1|9992.5|9982.5|9992.1|9982.1|6
1621561920000|2021-05-21 01:52:00|9991.9|9981.9|9991|9981|9991.9|9981.9|9990.6|9980.6|10
1621561930000|2021-05-21 01:52:10|9991.4|9981.4|9992.1|9982.1|9993.1|9983.1|9991.4|9981.4|12
1621561940000|2021-05-21 01:52:20|9992.5|9982.5|9995.9|9985.9|9995.9|9985.9|9992.5|9982.5|16
1621561950000|2021-05-21 01:52:30|9995.6|9985.6|9996.4|9986.4|9998.1|9988.1|9995.6|9985.6|13
1621561960000|2021-05-21 01:52:40|9996.9|9986.9|9998.9|9988.9|9999.4|9989.4|9996.9|9986.9|16
1621561970000|2021-05-21 01:52:50|9999.1|9989.1|9998.6|9988.6|10000.1|9990.1|9998.1|9988.1|15
1621561980000|2021-05-21 01:53:00|9998.3|9988.3|9994.6|9984.6|9998.3|9988.3|9993.4|9983.4|15
1621561990000|2021-05-21 01:53:10|9994.1|9984.1|9993.5|9983.5|9994.1|9984.1|9993.5|9983.5|8
1621562000000|2021-05-21 01:53:20|9993.8|9983.8|9995.1|9985.1|9995.6|9985.6|9993.8|9983.8|9
1621562010000|2021-05-21 01:53:30|9994.9|9984.9|9992.5|9982.5|9994.9|9984.9|9992.5|9982.5|4
1621562020000|2021-05-21 01:53:40|9992.6|9982.6|9995.6|9985.6|9995.6|9985.6|9992.6|9982.6|11
1621562030000|2021-05-21 01:53:50|9995.8|9985.8|9993.4|9983.4|9995.8|9985.8|9993.4|9983.4|6
1621562040000|2021-05-21 01:54:00|9993.3|9983.3|9993.9|9983.9|9993.9|9983.9|9991.4|9981.4|14
1621562050000|2021-05-21 01:54:10|9994.4|9984.4|9996.8|9986.8|9996.8|9986.8|9994.4|9984.4|9
1621562060000|2021-05-21 01:54:20|9997.1|9987.1|9996.1|9986.1|9997.1|9987.1|9996.1|9986.1|11
1621562070000|2021-05-21 01:54:30|9996.4|9986.4|9995.1|9985.1|9997.1|9987.1|9995.1|9985.1|5
1621562080000|2021-05-21 01:54:40|9994.8|9984.8|9995.9|9985.9|9995.9|9985.9|9994.5|9984.5|10
1621562090000|2021-05-21 01:54:50|9996.1|9986.1|9995|9985|9997|9987|9995|9985|8
1621562100000|2021-05-21 01:55:00|9994.5|9984.5|9991.1|9981.1|9996.5|9986.5|9991.1|9981.1|12
1621562110000|2021-05-21 01:55:10|9990.9|9980.9|9989.6|9979.6|9990.9|9980.9|9989.6|9979.6|5
1621562120000|2021-05-21 01:55:20|9989|9979|9989.8|9979.8|9990.9|9980.9|9988.6|9978.6|9
1621562130000|2021-05-21 01:55:30|9989.4|9979.4|9989.3|9979.3|9989.4|9979.4|9989.3|9979.3|2
1621562140000|2021-05-21 01:55:40|9989|9979|9989.5|9979.5|9990|9980|9988.6|9978.6|13
1621562150000|2021-05-21 01:55:50|9989.6|9979.6|9991.1|9981.1|9992.1|9982.1|9989.6|9979.6|13
1621562160000|2021-05-21 01:56:00|9990.9|9980.9|9989.4|9979.4|9990.9|9980.9|9989.4|9979.4|10
1621562170000|2021-05-21 01:56:10|9989.6|9979.6|9990.8|9980.8|9990.8|9980.8|9989.4|9979.4|16
1621562180000|2021-05-21 01:56:20|9990.9|9980.9|9989.3|9979.3|9990.9|9980.9|9989.3|9979.3|12
1621562190000|2021-05-21 01:56:30|9989|9979|9991.3|9981.3|9991.6|9981.6|9989|9979|9
1621562200000|2021-05-21 01:56:40|9992.1|9982.1|9990.9|9980.9|9992.5|9982.5|9990.9|9980.9|4
1621562210000|2021-05-21 01:56:50|9991|9981|9991.4|9981.4|9991.6|9981.6|9991|9981|7
1621562220000|2021-05-21 01:57:00|9991.5|9981.5|9987.9|9977.9|9991.5|9981.5|9987.9|9977.9|18
1621562230000|2021-05-21 01:57:10|9988.4|9978.4|9987.9|9977.9|9988.4|9978.4|9986.6|9976.6|17
1621562240000|2021-05-21 01:57:20|9988|9978|9988.1|9978.1|9988.4|9978.4|9987.9|9977.9|10
1621562250000|2021-05-21 01:57:30|9987.9|9977.9|9986.9|9976.9|9988.4|9978.4|9986.9|9976.9|13
1621562260000|2021-05-21 01:57:40|9986.4|9976.4|9988.3|9978.3|9988.3|9978.3|9986.4|9976.4|9
1621562270000|2021-05-21 01:57:50|9988.6|9978.6|9990.9|9980.9|9990.9|9980.9|9988.6|9978.6|9
1621562280000|2021-05-21 01:58:00|9990.6|9980.6|9986.5|9976.5|9990.6|9980.6|9986.5|9976.5|13
1621562290000|2021-05-21 01:58:10|9987.3|9977.3|9986.5|9976.5|9987.4|9977.4|9986.3|9976.3|7
1621562300000|2021-05-21 01:58:20|9987|9977|9988.1|9978.1|9989.1|9979.1|9986.5|9976.5|14
1621562310000|2021-05-21 01:58:30|9987.6|9977.6|9986.6|9976.6|9987.9|9977.9|9986.6|9976.6|6
1621562320000|2021-05-21 01:58:40|9986.3|9976.3|9988.5|9978.5|9989.1|9979.1|9986.3|9976.3|10
1621562330000|2021-05-21 01:58:50|9987.6|9977.6|9985.4|9975.4|9987.6|9977.6|9985.4|9975.4|15
1621562340000|2021-05-21 01:59:00|9985.9|9975.9|9980.1|9970.1|9985.9|9975.9|9980.1|9970.1|14
1621562350000|2021-05-21 01:59:10|9980.3|9970.3|9980.9|9970.9|9981|9971|9979.9|9969.9|18
1621562360000|2021-05-21 01:59:20|9981.6|9971.6|9979.9|9969.9|9981.6|9971.6|9979.9|9969.9|7
1621562370000|2021-05-21 01:59:30|9979.6|9969.6|9980.6|9970.6|9980.6|9970.6|9977.9|9967.9|14
1621562380000|2021-05-21 01:59:40|9979.6|9969.6|9978.8|9968.8|9980.5|9970.5|9977.9|9967.9|13
1621562390000|2021-05-21 01:59:50|9978|9968|9972.3|9962.3|9979.1|9969.1|9968.4|9958.4|20
1621562400000|2021-05-21 02:00:00|9973.1|9963.1|9969.5|9959.5|9973.1|9963.1|9968.9|9958.9|20
1621562410000|2021-05-21 02:00:10|9968.9|9958.9|9964|9954|9968.9|9958.9|9963.6|9953.6|14
1621562420000|2021-05-21 02:00:20|9963.8|9953.8|9963.6|9953.6|9964.4|9954.4|9962.5|9952.5|20
1621562430000|2021-05-21 02:00:30|9963.5|9953.5|9967.9|9957.9|9969.4|9959.4|9963.4|9953.4|19
1621562440000|2021-05-21 02:00:40|9968.3|9958.3|9966.9|9956.9|9970.1|9960.1|9966.9|9956.9|12
1621562450000|2021-05-21 02:00:50|9966.6|9956.6|9969.1|9959.1|9970.4|9960.4|9966.6|9956.6|9
1621562460000|2021-05-21 02:01:00|9969.4|9959.4|9969.4|9959.4|9970|9960|9968.6|9958.6|16
1621562470000|2021-05-21 02:01:10|9969.6|9959.6|9971.8|9961.8|9972|9962|9967.9|9957.9|18
1621562480000|2021-05-21 02:01:20|9972.1|9962.1|9974|9964|9976.1|9966.1|9972.1|9962.1|15
1621562490000|2021-05-21 02:01:30|9973.6|9963.6|9972.8|9962.8|9974.6|9964.6|9972.8|9962.8|16
1621562500000|2021-05-21 02:01:40|9972.5|9962.5|9972.1|9962.1|9972.5|9962.5|9968.9|9958.9|15
1621562510000|2021-05-21 02:01:50|9972|9962|9970.9|9960.9|9972|9962|9970|9960|14
1621562520000|2021-05-21 02:02:00|9970.6|9960.6|9969.4|9959.4|9971.4|9961.4|9968.4|9958.4|18
1621562530000|2021-05-21 02:02:10|9969.9|9959.9|9966.6|9956.6|9969.9|9959.9|9965.9|9955.9|17
1621562540000|2021-05-21 02:02:20|9966.5|9956.5|9965.5|9955.5|9967.1|9957.1|9965.5|9955.5|15
1621562550000|2021-05-21 02:02:30|9966.4|9956.4|9966|9956|9966.4|9956.4|9963.8|9953.8|14
1621562560000|2021-05-21 02:02:40|9965.6|9955.6|9966|9956|9966|9956|9964.4|9954.4|18
1621562570000|2021-05-21 02:02:50|9965.9|9955.9|9964.5|9954.5|9966.4|9956.4|9964.5|9954.5|12
1621562580000|2021-05-21 02:03:00|9964.4|9954.4|9964|9954|9964.4|9954.4|9963.4|9953.4|4
1621562590000|2021-05-21 02:03:10|9963.9|9953.9|9960.6|9950.6|9963.9|9953.9|9960.1|9950.1|10
1621562600000|2021-05-21 02:03:20|9960.9|9950.9|9960.6|9950.6|9960.9|9950.9|9960.1|9950.1|10
1621562610000|2021-05-21 02:03:30|9960.4|9950.4|9957.6|9947.6|9960.4|9950.4|9957.6|9947.6|19
1621562620000|2021-05-21 02:03:40|9957.9|9947.9|9958.1|9948.1|9958.1|9948.1|9957.6|9947.6|11
1621562630000|2021-05-21 02:03:50|9957.8|9947.8|9956.1|9946.1|9957.9|9947.9|9955.4|9945.4|24
1621562640000|2021-05-21 02:04:00|9956.4|9946.4|9957.9|9947.9|9958.1|9948.1|9955.3|9945.3|27
1621562650000|2021-05-21 02:04:10|9958.1|9948.1|9957.1|9947.1|9958.1|9948.1|9957.1|9947.1|4
1621562660000|2021-05-21 02:04:20|9957.4|9947.4|9956.6|9946.6|9958.6|9948.6|9956.6|9946.6|20
1621562670000|2021-05-21 02:04:30|9956.9|9946.9|9956.9|9946.9|9957.9|9947.9|9956.1|9946.1|16
1621562680000|2021-05-21 02:04:40|9956.4|9946.4|9956.3|9946.3|9956.9|9946.9|9955.6|9945.6|6
1621562690000|2021-05-21 02:04:50|9956.8|9946.8|9950.9|9940.9|9956.8|9946.8|9950.9|9940.9|15
1621562700000|2021-05-21 02:05:00|9951.3|9941.3|9953.9|9943.9|9954.6|9944.6|9950.6|9940.6|23
1621562710000|2021-05-21 02:05:10|9954|9944|9958.6|9948.6|9958.6|9948.6|9954|9944|17
1621562720000|2021-05-21 02:05:20|9958.9|9948.9|9960.8|9950.8|9961.6|9951.6|9958.9|9948.9|17
1621562730000|2021-05-21 02:05:30|9961.3|9951.3|9962|9952|9962.5|9952.5|9960.4|9950.4|17
1621562740000|2021-05-21 02:05:40|9961.9|9951.9|9961.8|9951.8|9961.9|9951.9|9959.4|9949.4|11
1621562750000|2021-05-21 02:05:50|9962.1|9952.1|9963.5|9953.5|9966.3|9956.3|9962.1|9952.1|18
1621562760000|2021-05-21 02:06:00|9963.4|9953.4|9963.4|9953.4|9963.8|9953.8|9962.1|9952.1|16
1621562770000|2021-05-21 02:06:10|9962.9|9952.9|9958.4|9948.4|9962.9|9952.9|9958.4|9948.4|15
1621562780000|2021-05-21 02:06:20|9957.5|9947.5|9956.5|9946.5|9957.5|9947.5|9954.9|9944.9|9
1621562790000|2021-05-21 02:06:30|9956.4|9946.4|9954.1|9944.1|9956.4|9946.4|9953.6|9943.6|13
1621562800000|2021-05-21 02:06:40|9953.8|9943.8|9952|9942|9955.9|9945.9|9952|9942|22
1621562810000|2021-05-21 02:06:50|9952.1|9942.1|9951.5|9941.5|9952.6|9942.6|9950.9|9940.9|20
1621562820000|2021-05-21 02:07:00|9951|9941|9952.6|9942.6|9953.1|9943.1|9951|9941|14
1621562830000|2021-05-21 02:07:10|9951.4|9941.4|9957.8|9947.8|9957.8|9947.8|9951.4|9941.4|19
1621562840000|2021-05-21 02:07:20|9958.3|9948.3|9957.4|9947.4|9958.3|9948.3|9957.4|9947.4|3
1621562850000|2021-05-21 02:07:30|9956.6|9946.6|9957.9|9947.9|9958.1|9948.1|9956.1|9946.1|10
1621562860000|2021-05-21 02:07:40|9958.3|9948.3|9957.1|9947.1|9959.6|9949.6|9957.1|9947.1|17
1621562870000|2021-05-21 02:07:50|9957.3|9947.3|9959.4|9949.4|9959.4|9949.4|9957.1|9947.1|12
1621562880000|2021-05-21 02:08:00|9959.1|9949.1|9956.4|9946.4|9959.1|9949.1|9954.6|9944.6|12
1621562890000|2021-05-21 02:08:10|9956.1|9946.1|9956.5|9946.5|9957.6|9947.6|9956.1|9946.1|15
1621562900000|2021-05-21 02:08:20|9956.4|9946.4|9954.8|9944.8|9956.4|9946.4|9954.6|9944.6|5
1621562910000|2021-05-21 02:08:30|9955|9945|9957.3|9947.3|9957.4|9947.4|9955|9945|9
1621562920000|2021-05-21 02:08:40|9957.1|9947.1|9960|9950|9960|9950|9956.9|9946.9|9
1621562930000|2021-05-21 02:08:50|9959.9|9949.9|9959.4|9949.4|9959.9|9949.9|9959.4|9949.4|7
1621562940000|2021-05-21 02:09:00|9959|9949|9957.1|9947.1|9959|9949|9956.9|9946.9|9
1621562950000|2021-05-21 02:09:10|9957.8|9947.8|9959|9949|9959.5|9949.5|9957.8|9947.8|8
1621562960000|2021-05-21 02:09:20|9959.4|9949.4|9959|9949|9959.4|9949.4|9958.8|9948.8|9
1621562970000|2021-05-21 02:09:30|9959.3|9949.3|9960.4|9950.4|9960.4|9950.4|9958.9|9948.9|7
1621562980000|2021-05-21 02:09:40|9960|9950|9960.9|9950.9|9962.3|9952.3|9959.9|9949.9|18
1621562990000|2021-05-21 02:09:50|9960.8|9950.8|9961.3|9951.3|9961.4|9951.4|9960.8|9950.8|11
1621563000000|2021-05-21 02:10:00|9961|9951|9959.4|9949.4|9961|9951|9957|9947|13
1621563010000|2021-05-21 02:10:10|9959.1|9949.1|9957.9|9947.9|9959.1|9949.1|9957.4|9947.4|10
1621563020000|2021-05-21 02:10:20|9957.6|9947.6|9957.8|9947.8|9957.8|9947.8|9957.5|9947.5|3
1621563030000|2021-05-21 02:10:30|9957.9|9947.9|9959.9|9949.9|9959.9|9949.9|9957.9|9947.9|7
1621563040000|2021-05-21 02:10:40|9960.6|9950.6|9965.1|9955.1|9966.6|9956.6|9960|9950|23
1621563050000|2021-05-21 02:10:50|9965.4|9955.4|9972.6|9962.6|9972.6|9962.6|9965.1|9955.1|21
1621563060000|2021-05-21 02:11:00|9971.3|9961.3|9968.8|9958.8|9971.3|9961.3|9968.8|9958.8|12
1621563070000|2021-05-21 02:11:10|9968.1|9958.1|9967.3|9957.3|9968.1|9958.1|9965.1|9955.1|16
1621563090000|2021-05-21 02:11:30|9966.9|9956.9|9964.9|9954.9|9966.9|9956.9|9964.4|9954.4|12
1621563100000|2021-05-21 02:11:40|9964.5|9954.5|9962.9|9952.9|9964.5|9954.5|9961.9|9951.9|9
1621563110000|2021-05-21 02:11:50|9963|9953|9964.5|9954.5|9965.1|9955.1|9963|9953|10
1621563120000|2021-05-21 02:12:00|9964.4|9954.4|9967.4|9957.4|9967.4|9957.4|9964.3|9954.3|8
1621563130000|2021-05-21 02:12:10|9967.6|9957.6|9968.4|9958.4|9968.4|9958.4|9967.6|9957.6|4
1621563140000|2021-05-21 02:12:20|9968.6|9958.6|9966.6|9956.6|9968.6|9958.6|9966.6|9956.6|5
1621563150000|2021-05-21 02:12:30|9967.3|9957.3|9966.1|9956.1|9967.3|9957.3|9965.9|9955.9|10
1621563160000|2021-05-21 02:12:40|9965.9|9955.9|9963.4|9953.4|9965.9|9955.9|9963.4|9953.4|13
1621563170000|2021-05-21 02:12:50|9963.9|9953.9|9962.4|9952.4|9963.9|9953.9|9962.4|9952.4|11
1621563180000|2021-05-21 02:13:00|9962.6|9952.6|9964.4|9954.4|9964.4|9954.4|9962.5|9952.5|4
1621563190000|2021-05-21 02:13:10|9964.1|9954.1|9963.1|9953.1|9964.1|9954.1|9962.1|9952.1|16
1621563200000|2021-05-21 02:13:20|9962.9|9952.9|9962.1|9952.1|9963|9953|9962|9952|8
1621563210000|2021-05-21 02:13:30|9962.4|9952.4|9958.9|9948.9|9962.5|9952.5|9958.9|9948.9|12
1621563220000|2021-05-21 02:13:40|9959.6|9949.6|9953.6|9943.6|9959.6|9949.6|9952.4|9942.4|25
1621563230000|2021-05-21 02:13:50|9953.4|9943.4|9951.9|9941.9|9953.6|9943.6|9949.6|9939.6|21
1621563240000|2021-05-21 02:14:00|9952.1|9942.1|9946.4|9936.4|9952.1|9942.1|9946.4|9936.4|24
1621563250000|2021-05-21 02:14:10|9945.8|9935.8|9943.6|9933.6|9946.5|9936.5|9942.5|9932.5|28
1621563260000|2021-05-21 02:14:20|9943.4|9933.4|9942.9|9932.9|9943.8|9933.8|9937.4|9927.4|24
1621563270000|2021-05-21 02:14:30|9943.5|9933.5|9942.1|9932.1|9944.1|9934.1|9941.4|9931.4|11
1621563280000|2021-05-21 02:14:40|9942.6|9932.6|9943|9933|9943|9933|9941.9|9931.9|8
1621563290000|2021-05-21 02:14:50|9943.3|9933.3|9941.1|9931.1|9943.3|9933.3|9940.8|9930.8|15
1621563300000|2021-05-21 02:15:00|9940.6|9930.6|9941.9|9931.9|9942.4|9932.4|9940.4|9930.4|7
1621563310000|2021-05-21 02:15:10|9941.8|9931.8|9940.4|9930.4|9941.8|9931.8|9940.4|9930.4|6
1621563320000|2021-05-21 02:15:20|9940.1|9930.1|9938.3|9928.3|9940.1|9930.1|9937.6|9927.6|8
1621563330000|2021-05-21 02:15:30|9938.6|9928.6|9939.6|9929.6|9940.3|9930.3|9938.6|9928.6|7
1621563340000|2021-05-21 02:15:40|9939.9|9929.9|9938.8|9928.8|9940.3|9930.3|9938.3|9928.3|7
1621563350000|2021-05-21 02:15:50|9939|9929|9939.5|9929.5|9939.9|9929.9|9939|9929|6
1621563360000|2021-05-21 02:16:00|9938.6|9928.6|9936.9|9926.9|9938.6|9928.6|9936.9|9926.9|6
1621563370000|2021-05-21 02:16:10|9937|9927|9941.6|9931.6|9941.6|9931.6|9937|9927|10
1621563380000|2021-05-21 02:16:20|9941|9931|9935.9|9925.9|9941.1|9931.1|9935.9|9925.9|8
1621563390000|2021-05-21 02:16:30|9935.1|9925.1|9935|9925|9935.1|9925.1|9934|9924|11
1621563400000|2021-05-21 02:16:40|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|9935|9925|3
1621563410000|2021-05-21 02:16:50|9935.8|9925.8|9937.1|9927.1|9938.3|9928.3|9935.8|9925.8|7
1621563420000|2021-05-21 02:17:00|9937.4|9927.4|9938.6|9928.6|9938.9|9928.9|9937.4|9927.4|8
1621563430000|2021-05-21 02:17:10|9938.9|9928.9|9938.6|9928.6|9938.9|9928.9|9938.6|9928.6|4
1621563440000|2021-05-21 02:17:20|9938.4|9928.4|9936.1|9926.1|9938.4|9928.4|9935.9|9925.9|6
1621563450000|2021-05-21 02:17:30|9936.6|9926.6|9934.8|9924.8|9936.6|9926.6|9934.8|9924.8|4
1621563460000|2021-05-21 02:17:40|9935|9925|9932.9|9922.9|9935|9925|9932.9|9922.9|7
1621563470000|2021-05-21 02:17:50|9933.6|9923.6|9934.9|9924.9|9937.4|9927.4|9933.6|9923.6|6
1621563480000|2021-05-21 02:18:00|9934.6|9924.6|9934.6|9924.6|9934.6|9924.6|9934.6|9924.6|1
1621563490000|2021-05-21 02:18:10|9933.4|9923.4|9935.8|9925.8|9935.8|9925.8|9933.4|9923.4|5
1621563500000|2021-05-21 02:18:20|9935.6|9925.6|9934.6|9924.6|9935.6|9925.6|9934.6|9924.6|4
1621563510000|2021-05-21 02:18:30|9934.9|9924.9|9934.6|9924.6|9934.9|9924.9|9934.6|9924.6|6
1621563520000|2021-05-21 02:18:40|9934.9|9924.9|9934.6|9924.6|9934.9|9924.9|9934.6|9924.6|2
1621563530000|2021-05-21 02:18:50|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|1
1621563540000|2021-05-21 02:19:00|9934.8|9924.8|9938.6|9928.6|9939.1|9929.1|9934.8|9924.8|6
1621563550000|2021-05-21 02:19:10|9939.1|9929.1|9939.6|9929.6|9939.6|9929.6|9938.1|9928.1|7
1621563560000|2021-05-21 02:19:20|9940.4|9930.4|9939.4|9929.4|9940.4|9930.4|9939.4|9929.4|6
1621563570000|2021-05-21 02:19:30|9939.1|9929.1|9939.1|9929.1|9939.5|9929.5|9939.1|9929.1|5
1621563580000|2021-05-21 02:19:40|9939|9929|9939.1|9929.1|9939.1|9929.1|9939|9929|2
1621563590000|2021-05-21 02:19:50|9938.6|9928.6|9935.8|9925.8|9938.6|9928.6|9935.8|9925.8|7
1621563600000|2021-05-21 02:20:00|9935.4|9925.4|9935.4|9925.4|9935.4|9925.4|9934.9|9924.9|4
1621563610000|2021-05-21 02:20:10|9936|9926|9937.9|9927.9|9937.9|9927.9|9935.9|9925.9|7
1621563620000|2021-05-21 02:20:20|9937.6|9927.6|9937.6|9927.6|9938.1|9928.1|9936.9|9926.9|7
1621563630000|2021-05-21 02:20:30|9937.4|9927.4|9937.6|9927.6|9937.6|9927.6|9937|9927|7
1621563640000|2021-05-21 02:20:40|9938.1|9928.1|9938.1|9928.1|9938.1|9928.1|9937.6|9927.6|9
1621563650000|2021-05-21 02:20:50|9937.6|9927.6|9939.5|9929.5|9939.5|9929.5|9937.6|9927.6|6
1621563660000|2021-05-21 02:21:00|9939.4|9929.4|9939.1|9929.1|9939.4|9929.4|9939.1|9929.1|2
1621563670000|2021-05-21 02:21:10|9938.9|9928.9|9942.4|9932.4|9942.4|9932.4|9938.9|9928.9|4
1621563680000|2021-05-21 02:21:20|9942.6|9932.6|9941.3|9931.3|9942.6|9932.6|9941.1|9931.1|15
1621563690000|2021-05-21 02:21:30|9941.6|9931.6|9941.4|9931.4|9942.1|9932.1|9941.4|9931.4|10
1621563700000|2021-05-21 02:21:40|9941.1|9931.1|9942.3|9932.3|9942.3|9932.3|9941.1|9931.1|5
1621563710000|2021-05-21 02:21:50|9942.8|9932.8|9943|9933|9943|9933|9942.1|9932.1|6
1621563720000|2021-05-21 02:22:00|9942.9|9932.9|9942.1|9932.1|9942.9|9932.9|9942.1|9932.1|6
1621563730000|2021-05-21 02:22:10|9941.9|9931.9|9942.4|9932.4|9942.4|9932.4|9941.9|9931.9|2
1621563740000|2021-05-21 02:22:20|9942|9932|9942|9932|9942.4|9932.4|9942|9932|3
1621563750000|2021-05-21 02:22:30|9942.4|9932.4|9942|9932|9942.5|9932.5|9942|9932|6
1621563760000|2021-05-21 02:22:40|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942|9932|3
1621563770000|2021-05-21 02:22:50|9942.8|9932.8|9943.4|9933.4|9943.4|9933.4|9942.8|9932.8|2
1621563780000|2021-05-21 02:23:00|9943.1|9933.1|9942.8|9932.8|9943.1|9933.1|9942.8|9932.8|2
1621563790000|2021-05-21 02:23:10|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1621563800000|2021-05-21 02:23:20|9942.9|9932.9|9942.6|9932.6|9942.9|9932.9|9941.9|9931.9|10
1621563810000|2021-05-21 02:23:30|9942.1|9932.1|9941.5|9931.5|9942.1|9932.1|9941.5|9931.5|3
1621563820000|2021-05-21 02:23:40|9942|9932|9941.3|9931.3|9942.9|9932.9|9940.9|9930.9|10
1621563830000|2021-05-21 02:23:50|9941|9931|9941|9931|9941|9931|9941|9931|1
1621563840000|2021-05-21 02:24:00|9940.8|9930.8|9937.6|9927.6|9940.8|9930.8|9937.1|9927.1|7
1621563850000|2021-05-21 02:24:10|9938.1|9928.1|9940.6|9930.6|9940.8|9930.8|9938.1|9928.1|7
1621563860000|2021-05-21 02:24:20|9941.1|9931.1|9940.6|9930.6|9941.1|9931.1|9940.6|9930.6|2
1621563870000|2021-05-21 02:24:30|9940.5|9930.5|9939.5|9929.5|9940.5|9930.5|9939.5|9929.5|3
1621563880000|2021-05-21 02:24:40|9939.6|9929.6|9941.6|9931.6|9941.6|9931.6|9939.6|9929.6|5
1621563890000|2021-05-21 02:24:50|9942.1|9932.1|9943.4|9933.4|9943.5|9933.5|9942.1|9932.1|10
1621563900000|2021-05-21 02:25:00|9942.4|9932.4|9942.6|9932.6|9943.4|9933.4|9942.4|9932.4|6
1621563910000|2021-05-21 02:25:10|9943.4|9933.4|9944.9|9934.9|9944.9|9934.9|9942.9|9932.9|8
1621563920000|2021-05-21 02:25:20|9945.3|9935.3|9943.9|9933.9|9946.4|9936.4|9943.9|9933.9|8
1621563930000|2021-05-21 02:25:30|9943.8|9933.8|9943|9933|9944|9934|9942.6|9932.6|7
1621563940000|2021-05-21 02:25:40|9942.8|9932.8|9942.5|9932.5|9942.8|9932.8|9942.1|9932.1|4
1621563950000|2021-05-21 02:25:50|9942.8|9932.8|9943|9933|9943.4|9933.4|9942.8|9932.8|5
1621563960000|2021-05-21 02:26:00|9942.9|9932.9|9943.5|9933.5|9944|9934|9942.9|9932.9|7
1621563970000|2021-05-21 02:26:10|9943.8|9933.8|9942.9|9932.9|9944.1|9934.1|9942.9|9932.9|5
1621563980000|2021-05-21 02:26:20|9942.8|9932.8|9941.6|9931.6|9942.8|9932.8|9941.6|9931.6|3
1621563990000|2021-05-21 02:26:30|9941.4|9931.4|9939.4|9929.4|9941.4|9931.4|9939.4|9929.4|4
1621564000000|2021-05-21 02:26:40|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|9939.4|9929.4|5
1621564010000|2021-05-21 02:26:50|9940.1|9930.1|9938.6|9928.6|9940.6|9930.6|9938.6|9928.6|7
1621564020000|2021-05-21 02:27:00|9938.1|9928.1|9937.4|9927.4|9938.9|9928.9|9937.4|9927.4|7
1621564030000|2021-05-21 02:27:10|9937.1|9927.1|9937.1|9927.1|9938.9|9928.9|9937.1|9927.1|15
1621564040000|2021-05-21 02:27:20|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|9937.1|9927.1|3
1621564050000|2021-05-21 02:27:30|9937.5|9927.5|9939.6|9929.6|9939.6|9929.6|9937.5|9927.5|5
1621564060000|2021-05-21 02:27:40|9939.5|9929.5|9939.9|9929.9|9939.9|9929.9|9939.1|9929.1|3
1621564070000|2021-05-21 02:27:50|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|1
1621564090000|2021-05-21 02:28:10|9940.6|9930.6|9941.8|9931.8|9941.8|9931.8|9939.6|9929.6|4
1621564120000|2021-05-21 02:28:40|9941.5|9931.5|9943.1|9933.1|9943.1|9933.1|9941.5|9931.5|10
1621564130000|2021-05-21 02:28:50|9942.9|9932.9|9942|9932|9942.9|9932.9|9942|9932|11
1621564140000|2021-05-21 02:29:00|9941.9|9931.9|9939.9|9929.9|9941.9|9931.9|9939.9|9929.9|3
1621564150000|2021-05-21 02:29:10|9939.6|9929.6|9939.3|9929.3|9939.6|9929.6|9938.9|9928.9|5
1621564160000|2021-05-21 02:29:20|9938.9|9928.9|9939.3|9929.3|9939.5|9929.5|9938.9|9928.9|8
1621564170000|2021-05-21 02:29:30|9938.9|9928.9|9937.4|9927.4|9938.9|9928.9|9937.4|9927.4|8
1621564180000|2021-05-21 02:29:40|9937.6|9927.6|9939.6|9929.6|9939.6|9929.6|9937.6|9927.6|5
1621564190000|2021-05-21 02:29:50|9939.5|9929.5|9937.9|9927.9|9939.5|9929.5|9937.9|9927.9|3
1621564200000|2021-05-21 02:30:00|9937.1|9927.1|9932.4|9922.4|9937.4|9927.4|9931.3|9921.3|21
1621564210000|2021-05-21 02:30:10|9932.6|9922.6|9928.6|9918.6|9932.6|9922.6|9928.5|9918.5|27
1621564220000|2021-05-21 02:30:20|9929.1|9919.1|9926.9|9916.9|9929.3|9919.3|9926.4|9916.4|20
1621564230000|2021-05-21 02:30:30|9927.1|9917.1|9929.4|9919.4|9929.4|9919.4|9926.6|9916.6|20
1621564240000|2021-05-21 02:30:40|9929.6|9919.6|9929|9919|9930.4|9920.4|9927.8|9917.8|17
1621564250000|2021-05-21 02:30:50|9928.5|9918.5|9927.1|9917.1|9928.9|9918.9|9927.1|9917.1|11
1621564260000|2021-05-21 02:31:00|9927|9917|9923.6|9913.6|9927|9917|9923.6|9913.6|18
1621564270000|2021-05-21 02:31:10|9923.9|9913.9|9920|9910|9923.9|9913.9|9919.6|9909.6|23
1621564280000|2021-05-21 02:31:20|9920.1|9910.1|9919.6|9909.6|9921.1|9911.1|9915.5|9905.5|28
1621564290000|2021-05-21 02:31:30|9921.3|9911.3|9919.1|9909.1|9923.8|9913.8|9918.9|9908.9|22
1621564300000|2021-05-21 02:31:40|9918.4|9908.4|9917.1|9907.1|9918.4|9908.4|9913.4|9903.4|25
1621564310000|2021-05-21 02:31:50|9918.1|9908.1|9921.4|9911.4|9922.1|9912.1|9918.1|9908.1|20
1621564320000|2021-05-21 02:32:00|9921.9|9911.9|9916.3|9906.3|9921.9|9911.9|9915.6|9905.6|16
1621564330000|2021-05-21 02:32:10|9917.1|9907.1|9921.1|9911.1|9921.3|9911.3|9917.1|9907.1|16
1621564340000|2021-05-21 02:32:20|9921.6|9911.6|9923.6|9913.6|9923.6|9913.6|9921.6|9911.6|13
1621564350000|2021-05-21 02:32:30|9923.3|9913.3|9915.6|9905.6|9923.3|9913.3|9915.6|9905.6|22
1621564360000|2021-05-21 02:32:40|9914.9|9904.9|9915.4|9905.4|9916.5|9906.5|9913.3|9903.3|16
1621564370000|2021-05-21 02:32:50|9915.9|9905.9|9912.1|9902.1|9915.9|9905.9|9912.1|9902.1|17
1621564380000|2021-05-21 02:33:00|9912.4|9902.4|9912.4|9902.4|9913.4|9903.4|9910.9|9900.9|18
1621564390000|2021-05-21 02:33:10|9912.6|9902.6|9900.9|9890.9|9913.1|9903.1|9900.9|9890.9|17
1621564400000|2021-05-21 02:33:20|9900.4|9890.4|9904.3|9894.3|9904.3|9894.3|9900.4|9890.4|18
1621564410000|2021-05-21 02:33:30|9904|9894|9901|9891|9904.5|9894.5|9900.9|9890.9|20
1621564420000|2021-05-21 02:33:40|9901.3|9891.3|9901.9|9891.9|9903.4|9893.4|9901.3|9891.3|14
1621564430000|2021-05-21 02:33:50|9901.6|9891.6|9900.8|9890.8|9901.6|9891.6|9900.5|9890.5|12
1621564440000|2021-05-21 02:34:00|9900.6|9890.6|9899.4|9889.4|9901|9891|9898.6|9888.6|14
1621564450000|2021-05-21 02:34:10|9899.6|9889.6|9899.4|9889.4|9900.4|9890.4|9896.1|9886.1|19
1621564460000|2021-05-21 02:34:20|9899.8|9889.8|9895.9|9885.9|9899.8|9889.8|9895.9|9885.9|13
1621564470000|2021-05-21 02:34:30|9895.4|9885.4|9900.6|9890.6|9900.6|9890.6|9895.4|9885.4|15
1621564480000|2021-05-21 02:34:40|9901|9891|9902.6|9892.6|9904.3|9894.3|9901|9891|16
1621564490000|2021-05-21 02:34:50|9903.1|9893.1|9902.1|9892.1|9903.1|9893.1|9901.6|9891.6|12
1621564500000|2021-05-21 02:35:00|9902.9|9892.9|9913.4|9903.4|9913.4|9903.4|9902.9|9892.9|25
1621564510000|2021-05-21 02:35:10|9913|9903|9919.8|9909.8|9919.8|9909.8|9910.4|9900.4|27
1621564520000|2021-05-21 02:35:20|9920.3|9910.3|9919.3|9909.3|9923.6|9913.6|9919.3|9909.3|18
1621564530000|2021-05-21 02:35:30|9918.1|9908.1|9914.4|9904.4|9918.1|9908.1|9913.4|9903.4|16
1621564540000|2021-05-21 02:35:40|9914.8|9904.8|9916.1|9906.1|9916.9|9906.9|9914.6|9904.6|12
1621564550000|2021-05-21 02:35:50|9917.4|9907.4|9916.1|9906.1|9919.4|9909.4|9914.4|9904.4|18
1621564560000|2021-05-21 02:36:00|9916.4|9906.4|9910.9|9900.9|9917.4|9907.4|9910.8|9900.8|20
1621564570000|2021-05-21 02:36:10|9911.1|9901.1|9907.6|9897.6|9912.4|9902.4|9907.6|9897.6|14
1621564580000|2021-05-21 02:36:20|9907.8|9897.8|9904|9894|9907.8|9897.8|9903.4|9893.4|14
1621564590000|2021-05-21 02:36:30|9904.1|9894.1|9904.1|9894.1|9905.1|9895.1|9904.1|9894.1|11
1621564600000|2021-05-21 02:36:40|9904.3|9894.3|9905.1|9895.1|9905.1|9895.1|9904|9894|19
1621564610000|2021-05-21 02:36:50|9904.4|9894.4|9898.3|9888.3|9904.4|9894.4|9897.4|9887.4|22
1621564620000|2021-05-21 02:37:00|9898|9888|9897.5|9887.5|9898|9888|9895.9|9885.9|17
1621564630000|2021-05-21 02:37:10|9897|9887|9893.4|9883.4|9897|9887|9893.1|9883.1|15
1621564640000|2021-05-21 02:37:20|9893.9|9883.9|9894.9|9884.9|9897.3|9887.3|9893.6|9883.6|19
1621564650000|2021-05-21 02:37:30|9895.1|9885.1|9900.4|9890.4|9900.4|9890.4|9895.1|9885.1|20
1621564660000|2021-05-21 02:37:40|9900.9|9890.9|9909.5|9899.5|9909.5|9899.5|9900.9|9890.9|17
1621564670000|2021-05-21 02:37:50|9909.8|9899.8|9912.9|9902.9|9912.9|9902.9|9907.5|9897.5|13
1621564680000|2021-05-21 02:38:00|9913.5|9903.5|9916.6|9906.6|9917.6|9907.6|9913.5|9903.5|18
1621564690000|2021-05-21 02:38:10|9916.9|9906.9|9918.8|9908.8|9918.9|9908.9|9916.9|9906.9|13
1621564700000|2021-05-21 02:38:20|9919|9909|9918.9|9908.9|9920.1|9910.1|9918.3|9908.3|11
1621564710000|2021-05-21 02:38:30|9919|9909|9920.8|9910.8|9920.8|9910.8|9918.8|9908.8|12
1621564720000|2021-05-21 02:38:40|9920.6|9910.6|9919.4|9909.4|9920.6|9910.6|9918.9|9908.9|8
1621564730000|2021-05-21 02:38:50|9918.4|9908.4|9914.3|9904.3|9918.4|9908.4|9914.1|9904.1|11
1621564740000|2021-05-21 02:39:00|9914.9|9904.9|9910.6|9900.6|9915.4|9905.4|9910.4|9900.4|18
1621564750000|2021-05-21 02:39:10|9910.9|9900.9|9909|9899|9911.9|9901.9|9907.4|9897.4|19
1621564760000|2021-05-21 02:39:20|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|9908.5|9898.5|4
1621564770000|2021-05-21 02:39:30|9908.6|9898.6|9903.9|9893.9|9908.6|9898.6|9902.5|9892.5|18
1621564780000|2021-05-21 02:39:40|9904.4|9894.4|9904.6|9894.6|9906.6|9896.6|9904.4|9894.4|14
1621564790000|2021-05-21 02:39:50|9904.1|9894.1|9904.4|9894.4|9904.8|9894.8|9903.9|9893.9|7
1621564800000|2021-05-21 02:40:00|9904.1|9894.1|9900.5|9890.5|9904.5|9894.5|9900.3|9890.3|11
1621564810000|2021-05-21 02:40:10|9900.4|9890.4|9901.4|9891.4|9902.1|9892.1|9900.1|9890.1|11
1621564820000|2021-05-21 02:40:20|9900.4|9890.4|9901.8|9891.8|9902.9|9892.9|9900.4|9890.4|10
1621564830000|2021-05-21 02:40:30|9902.6|9892.6|9906|9896|9906.3|9896.3|9902|9892|14
1621564840000|2021-05-21 02:40:40|9906.4|9896.4|9910.4|9900.4|9910.4|9900.4|9906.3|9896.3|17
1621564850000|2021-05-21 02:40:50|9909.6|9899.6|9915.4|9905.4|9915.4|9905.4|9909.6|9899.6|23
1621564860000|2021-05-21 02:41:00|9914.9|9904.9|9915.9|9905.9|9918.9|9908.9|9914.9|9904.9|27
1621564870000|2021-05-21 02:41:10|9916.1|9906.1|9917.9|9907.9|9918|9908|9916.1|9906.1|13
1621564880000|2021-05-21 02:41:20|9917.5|9907.5|9926.4|9916.4|9926.5|9916.5|9916.6|9906.6|12
1621564890000|2021-05-21 02:41:30|9926.8|9916.8|9926.1|9916.1|9926.8|9916.8|9925.6|9915.6|4
1621564900000|2021-05-21 02:41:40|9925.9|9915.9|9922.6|9912.6|9925.9|9915.9|9922.4|9912.4|9
1621564910000|2021-05-21 02:41:50|9924.4|9914.4|9927.5|9917.5|9927.5|9917.5|9923.9|9913.9|13
1621564920000|2021-05-21 02:42:00|9927.9|9917.9|9929.3|9919.3|9929.3|9919.3|9927.6|9917.6|11
1621564930000|2021-05-21 02:42:10|9929.9|9919.9|9931.4|9921.4|9932.4|9922.4|9927.3|9917.3|15
1621564940000|2021-05-21 02:42:20|9932|9922|9930.8|9920.8|9932.9|9922.9|9930.5|9920.5|13
1621564950000|2021-05-21 02:42:30|9930.6|9920.6|9931.5|9921.5|9932.1|9922.1|9930.6|9920.6|14
1621564960000|2021-05-21 02:42:40|9931|9921|9928.6|9918.6|9931|9921|9928.6|9918.6|10
1621564970000|2021-05-21 02:42:50|9928.9|9918.9|9929|9919|9929.6|9919.6|9928.9|9918.9|6
1621564980000|2021-05-21 02:43:00|9929.4|9919.4|9938.1|9928.1|9940.4|9930.4|9929.4|9919.4|23
1621564990000|2021-05-21 02:43:10|9938.6|9928.6|9938|9928|9940.1|9930.1|9938|9928|21
1621565000000|2021-05-21 02:43:20|9937.1|9927.1|9931.9|9921.9|9937.1|9927.1|9931.6|9921.6|16
1621565010000|2021-05-21 02:43:30|9931.8|9921.8|9930.9|9920.9|9932.4|9922.4|9929.8|9919.8|17
1621565020000|2021-05-21 02:43:40|9931.1|9921.1|9932.6|9922.6|9932.6|9922.6|9931.1|9921.1|5
1621565030000|2021-05-21 02:43:50|9932.9|9922.9|9931.3|9921.3|9934.9|9924.9|9931.3|9921.3|18
1621565040000|2021-05-21 02:44:00|9931.9|9921.9|9931.1|9921.1|9931.9|9921.9|9930.3|9920.3|11
1621565050000|2021-05-21 02:44:10|9932.4|9922.4|9931.8|9921.8|9933|9923|9931.8|9921.8|8
1621565060000|2021-05-21 02:44:20|9932|9922|9932.6|9922.6|9932.6|9922.6|9932|9922|12
1621565070000|2021-05-21 02:44:30|9933.4|9923.4|9933.4|9923.4|9934.4|9924.4|9932.1|9922.1|8
1621565080000|2021-05-21 02:44:40|9934.4|9924.4|9934.9|9924.9|9934.9|9924.9|9932.6|9922.6|9
1621565090000|2021-05-21 02:44:50|9934.4|9924.4|9929.4|9919.4|9934.9|9924.9|9929.4|9919.4|11
1621565100000|2021-05-21 02:45:00|9928.4|9918.4|9923|9913|9928.4|9918.4|9923|9913|20
1621565110000|2021-05-21 02:45:10|9922|9912|9916.9|9906.9|9922.3|9912.3|9916.9|9906.9|20
1621565120000|2021-05-21 02:45:20|9917.1|9907.1|9911.1|9901.1|9917.1|9907.1|9911.1|9901.1|16
1621565130000|2021-05-21 02:45:30|9911.4|9901.4|9917.8|9907.8|9918|9908|9911.4|9901.4|15
1621565140000|2021-05-21 02:45:40|9918.1|9908.1|9918.1|9908.1|9918.6|9908.6|9914.9|9904.9|19
1621565150000|2021-05-21 02:45:50|9918.6|9908.6|9916.4|9906.4|9919.1|9909.1|9916.4|9906.4|13
1621565160000|2021-05-21 02:46:00|9916.6|9906.6|9919.9|9909.9|9919.9|9909.9|9915.3|9905.3|14
1621565170000|2021-05-21 02:46:10|9920|9910|9924.6|9914.6|9924.6|9914.6|9920|9910|12
1621565180000|2021-05-21 02:46:20|9924.4|9914.4|9923.3|9913.3|9924.4|9914.4|9921.3|9911.3|15
1621565190000|2021-05-21 02:46:30|9922.4|9912.4|9924.6|9914.6|9924.6|9914.6|9922.4|9912.4|7
1621565200000|2021-05-21 02:46:40|9925.4|9915.4|9925.9|9915.9|9927.1|9917.1|9925.3|9915.3|16
1621565210000|2021-05-21 02:46:50|9926.4|9916.4|9921.8|9911.8|9927.1|9917.1|9921.5|9911.5|12
1621565220000|2021-05-21 02:47:00|9921.9|9911.9|9920.5|9910.5|9921.9|9911.9|9920.5|9910.5|4
1621565230000|2021-05-21 02:47:10|9920.4|9910.4|9916.5|9906.5|9920.4|9910.4|9916.5|9906.5|10
1621565240000|2021-05-21 02:47:20|9917|9907|9918.9|9908.9|9918.9|9908.9|9917|9907|15
1621565250000|2021-05-21 02:47:30|9919.4|9909.4|9916.4|9906.4|9919.4|9909.4|9915.9|9905.9|13
1621565260000|2021-05-21 02:47:40|9917|9907|9919.8|9909.8|9919.8|9909.8|9917|9907|7
1621565270000|2021-05-21 02:47:50|9919.5|9909.5|9914.9|9904.9|9919.8|9909.8|9914.9|9904.9|11
1621565280000|2021-05-21 02:48:00|9914.1|9904.1|9915.6|9905.6|9915.6|9905.6|9914.1|9904.1|13
1621565290000|2021-05-21 02:48:10|9917.1|9907.1|9917|9907|9920|9910|9917|9907|14
1621565300000|2021-05-21 02:48:20|9917.4|9907.4|9919.8|9909.8|9920|9910|9917.4|9907.4|10
1621565310000|2021-05-21 02:48:30|9919.9|9909.9|9919.6|9909.6|9920.3|9910.3|9919.4|9909.4|7
1621565320000|2021-05-21 02:48:40|9919.9|9909.9|9916.3|9906.3|9923.5|9913.5|9916.3|9906.3|11
1621565330000|2021-05-21 02:48:50|9916.1|9906.1|9917.4|9907.4|9918.8|9908.8|9916.1|9906.1|14
1621565340000|2021-05-21 02:49:00|9916.4|9906.4|9915.9|9905.9|9919.3|9909.3|9915.9|9905.9|15
1621565350000|2021-05-21 02:49:10|9916|9906|9919.9|9909.9|9920.4|9910.4|9916|9906|15
1621565360000|2021-05-21 02:49:20|9920.1|9910.1|9921.9|9911.9|9921.9|9911.9|9920.1|9910.1|6
1621565370000|2021-05-21 02:49:30|9922.4|9912.4|9923.6|9913.6|9924.9|9914.9|9922.4|9912.4|14
1621565380000|2021-05-21 02:49:40|9923.8|9913.8|9923.5|9913.5|9923.8|9913.8|9922.6|9912.6|10
1621565390000|2021-05-21 02:49:50|9923.6|9913.6|9924.9|9914.9|9926.1|9916.1|9923.6|9913.6|10
1621565400000|2021-05-21 02:50:00|9923.3|9913.3|9923.1|9913.1|9925.8|9915.8|9923.1|9913.1|15
1621565410000|2021-05-21 02:50:10|9922.9|9912.9|9929.1|9919.1|9929.1|9919.1|9922.5|9912.5|21
1621565420000|2021-05-21 02:50:20|9928.6|9918.6|9930.3|9920.3|9930.9|9920.9|9928.6|9918.6|12
1621565430000|2021-05-21 02:50:30|9930.4|9920.4|9930.6|9920.6|9931.4|9921.4|9928.3|9918.3|18
1621565440000|2021-05-21 02:50:40|9930.1|9920.1|9932.3|9922.3|9933.6|9923.6|9930.1|9920.1|16
1621565450000|2021-05-21 02:50:50|9931.9|9921.9|9932.8|9922.8|9933.6|9923.6|9931.9|9921.9|13
1621565460000|2021-05-21 02:51:00|9933.3|9923.3|9935.9|9925.9|9937.6|9927.6|9933.3|9923.3|18
1621565470000|2021-05-21 02:51:10|9936|9926|9940.3|9930.3|9940.3|9930.3|9936|9926|20
1621565480000|2021-05-21 02:51:20|9940.5|9930.5|9941.4|9931.4|9942.1|9932.1|9939.1|9929.1|26
1621565490000|2021-05-21 02:51:30|9941|9931|9939.1|9929.1|9942.8|9932.8|9938.1|9928.1|21
1621565500000|2021-05-21 02:51:40|9939|9929|9940.1|9930.1|9940.4|9930.4|9939|9929|11
1621565510000|2021-05-21 02:51:50|9939.9|9929.9|9940.8|9930.8|9941.4|9931.4|9938.1|9928.1|26
1621565520000|2021-05-21 02:52:00|9940.9|9930.9|9943.3|9933.3|9946.9|9936.9|9940.9|9930.9|29
1621565530000|2021-05-21 02:52:10|9942.1|9932.1|9947.9|9937.9|9948.6|9938.6|9941.1|9931.1|24
1621565540000|2021-05-21 02:52:20|9947.4|9937.4|9944.1|9934.1|9948.3|9938.3|9942.6|9932.6|32
1621565550000|2021-05-21 02:52:30|9943.8|9933.8|9942.5|9932.5|9944.9|9934.9|9942.3|9932.3|28
1621565560000|2021-05-21 02:52:40|9942.4|9932.4|9944.3|9934.3|9945.5|9935.5|9939.6|9929.6|23
1621565570000|2021-05-21 02:52:50|9944.6|9934.6|9943.9|9933.9|9946.6|9936.6|9943.6|9933.6|17
1621565580000|2021-05-21 02:53:00|9943.8|9933.8|9945.3|9935.3|9946.6|9936.6|9942.1|9932.1|14
1621565590000|2021-05-21 02:53:10|9945.1|9935.1|9946.4|9936.4|9947.9|9937.9|9943.6|9933.6|22
1621565600000|2021-05-21 02:53:20|9947.1|9937.1|9946.8|9936.8|9948.4|9938.4|9945.9|9935.9|19
1621565610000|2021-05-21 02:53:30|9946.6|9936.6|9947.9|9937.9|9947.9|9937.9|9945|9935|11
1621565620000|2021-05-21 02:53:40|9948.4|9938.4|9950.9|9940.9|9951.4|9941.4|9948.1|9938.1|21
1621565630000|2021-05-21 02:53:50|9950.6|9940.6|9949.9|9939.9|9953.1|9943.1|9949.9|9939.9|15
1621565640000|2021-05-21 02:54:00|9950.9|9940.9|9948.6|9938.6|9951.5|9941.5|9948.1|9938.1|13
1621565650000|2021-05-21 02:54:10|9948.9|9938.9|9944.6|9934.6|9953.3|9943.3|9943.9|9933.9|23
1621565660000|2021-05-21 02:54:20|9944.9|9934.9|9944.6|9934.6|9945.4|9935.4|9944.4|9934.4|9
1621565670000|2021-05-21 02:54:30|9944.4|9934.4|9945.1|9935.1|9946.1|9936.1|9944.4|9934.4|11
1621565680000|2021-05-21 02:54:40|9944.6|9934.6|9943.6|9933.6|9944.6|9934.6|9942.9|9932.9|10
1621565690000|2021-05-21 02:54:50|9943.1|9933.1|9942.4|9932.4|9943.6|9933.6|9942.1|9932.1|9
1621565700000|2021-05-21 02:55:00|9942.1|9932.1|9944.1|9934.1|9944.1|9934.1|9940.1|9930.1|11
1621565710000|2021-05-21 02:55:10|9944.3|9934.3|9946.1|9936.1|9947.4|9937.4|9944.3|9934.3|13
1621565720000|2021-05-21 02:55:20|9945.9|9935.9|9948.3|9938.3|9949.3|9939.3|9945.9|9935.9|12
1621565730000|2021-05-21 02:55:30|9948.4|9938.4|9948.1|9938.1|9948.4|9938.4|9945.4|9935.4|12
1621565740000|2021-05-21 02:55:40|9948.4|9938.4|9950.4|9940.4|9950.6|9940.6|9948.4|9938.4|11
1621565750000|2021-05-21 02:55:50|9950.6|9940.6|9952.6|9942.6|9955.4|9945.4|9950.4|9940.4|15
1621565760000|2021-05-21 02:56:00|9952.9|9942.9|9953.9|9943.9|9955.6|9945.6|9951.4|9941.4|23
1621565770000|2021-05-21 02:56:10|9953.6|9943.6|9957|9947|9957.6|9947.6|9953.6|9943.6|25
1621565780000|2021-05-21 02:56:20|9957.1|9947.1|9959.1|9949.1|9959.4|9949.4|9955.4|9945.4|21
1621565790000|2021-05-21 02:56:30|9959.5|9949.5|9962.8|9952.8|9962.8|9952.8|9959.4|9949.4|27
1621565800000|2021-05-21 02:56:40|9962.5|9952.5|9966.1|9956.1|9967.4|9957.4|9961.4|9951.4|21
1621565810000|2021-05-21 02:56:50|9965.9|9955.9|9962.9|9952.9|9965.9|9955.9|9961.8|9951.8|20
1621565820000|2021-05-21 02:57:00|9962.8|9952.8|9963.8|9953.8|9964.6|9954.6|9962.8|9952.8|17
1621565830000|2021-05-21 02:57:10|9964.1|9954.1|9959.3|9949.3|9964.1|9954.1|9959.1|9949.1|14
1621565840000|2021-05-21 02:57:20|9959.1|9949.1|9957.9|9947.9|9959.6|9949.6|9957.6|9947.6|15
1621565850000|2021-05-21 02:57:30|9957.6|9947.6|9956.1|9946.1|9957.9|9947.9|9955.6|9945.6|16
1621565860000|2021-05-21 02:57:40|9955.9|9945.9|9953.9|9943.9|9956.6|9946.6|9953.9|9943.9|15
1621565870000|2021-05-21 02:57:50|9953.5|9943.5|9953.4|9943.4|9955.4|9945.4|9952.8|9942.8|18
1621565880000|2021-05-21 02:58:00|9953.1|9943.1|9952.6|9942.6|9953.5|9943.5|9952.4|9942.4|9
1621565890000|2021-05-21 02:58:10|9952.4|9942.4|9954.4|9944.4|9955.4|9945.4|9952.4|9942.4|15
1621565900000|2021-05-21 02:58:20|9954.6|9944.6|9953.9|9943.9|9955.6|9945.6|9953.1|9943.1|12
1621565910000|2021-05-21 02:58:30|9954.4|9944.4|9953.3|9943.3|9954.4|9944.4|9952.9|9942.9|8
1621565920000|2021-05-21 02:58:40|9953.1|9943.1|9953.1|9943.1|9953.5|9943.5|9952.9|9942.9|9
1621565930000|2021-05-21 02:58:50|9952.9|9942.9|9952.1|9942.1|9952.9|9942.9|9952.1|9942.1|5
1621565940000|2021-05-21 02:59:00|9951.9|9941.9|9949.4|9939.4|9951.9|9941.9|9949.1|9939.1|8
1621565950000|2021-05-21 02:59:10|9949.5|9939.5|9947.9|9937.9|9950.3|9940.3|9947.9|9937.9|8
1621565960000|2021-05-21 02:59:20|9947.6|9937.6|9948.5|9938.5|9948.6|9938.6|9947.4|9937.4|8
1621565970000|2021-05-21 02:59:30|9948.4|9938.4|9944.9|9934.9|9949.4|9939.4|9944.9|9934.9|14
1621565980000|2021-05-21 02:59:40|9944.4|9934.4|9943.6|9933.6|9946.1|9936.1|9943.4|9933.4|19
1621565990000|2021-05-21 02:59:50|9943.8|9933.8|9944.4|9934.4|9945.1|9935.1|9943.8|9933.8|8
1621566000000|2021-05-21 03:00:00|9944.6|9934.6|9942.8|9932.8|9944.6|9934.6|9940.9|9930.9|16
1621566010000|2021-05-21 03:00:10|9942.9|9932.9|9943.1|9933.1|9943.1|9933.1|9940.6|9930.6|18
1621566020000|2021-05-21 03:00:20|9943.8|9933.8|9942.4|9932.4|9943.8|9933.8|9942.4|9932.4|8
1621566030000|2021-05-21 03:00:30|9942.1|9932.1|9943.8|9933.8|9943.8|9933.8|9941.9|9931.9|15
1621566040000|2021-05-21 03:00:40|9943.1|9933.1|9944.6|9934.6|9945.1|9935.1|9943.1|9933.1|8
1621566050000|2021-05-21 03:00:50|9944.9|9934.9|9947.1|9937.1|9947.1|9937.1|9944.9|9934.9|12
1621566060000|2021-05-21 03:01:00|9946.9|9936.9|9945.9|9935.9|9946.9|9936.9|9945.4|9935.4|9
1621566070000|2021-05-21 03:01:10|9946.1|9936.1|9951.6|9941.6|9951.6|9941.6|9946.1|9936.1|12
1621566080000|2021-05-21 03:01:20|9951.3|9941.3|9954.6|9944.6|9955.3|9945.3|9950.6|9940.6|13
1621566090000|2021-05-21 03:01:30|9954.9|9944.9|9954.9|9944.9|9956.1|9946.1|9954.9|9944.9|7
1621566100000|2021-05-21 03:01:40|9954.8|9944.8|9952.9|9942.9|9954.8|9944.8|9952.6|9942.6|8
1621566110000|2021-05-21 03:01:50|9953.3|9943.3|9954.3|9944.3|9954.9|9944.9|9953.3|9943.3|9
1621566120000|2021-05-21 03:02:00|9954.4|9944.4|9958.5|9948.5|9958.9|9948.9|9954.4|9944.4|16
1621566130000|2021-05-21 03:02:10|9958.3|9948.3|9957.8|9947.8|9959.1|9949.1|9956.1|9946.1|16
1621566140000|2021-05-21 03:02:20|9957.1|9947.1|9957.9|9947.9|9958.9|9948.9|9957.1|9947.1|10
1621566150000|2021-05-21 03:02:30|9958.1|9948.1|9957.6|9947.6|9958.4|9948.4|9957.6|9947.6|8
1621566160000|2021-05-21 03:02:40|9957.9|9947.9|9950.9|9940.9|9958|9948|9950.9|9940.9|20
1621566170000|2021-05-21 03:02:50|9950.6|9940.6|9949.9|9939.9|9950.6|9940.6|9948.4|9938.4|12
1621566180000|2021-05-21 03:03:00|9949.1|9939.1|9946.9|9936.9|9949.1|9939.1|9946.9|9936.9|14
1621566190000|2021-05-21 03:03:10|9946.5|9936.5|9946.8|9936.8|9947.6|9937.6|9946.3|9936.3|10
1621566200000|2021-05-21 03:03:20|9946.9|9936.9|9947.4|9937.4|9948.4|9938.4|9946.8|9936.8|11
1621566210000|2021-05-21 03:03:30|9946.9|9936.9|9946.4|9936.4|9947.1|9937.1|9946.4|9936.4|8
1621566220000|2021-05-21 03:03:40|9946.9|9936.9|9947.6|9937.6|9948|9938|9946.4|9936.4|16
1621566230000|2021-05-21 03:03:50|9947.4|9937.4|9949.4|9939.4|9950.1|9940.1|9947.4|9937.4|16
1621566240000|2021-05-21 03:04:00|9949.3|9939.3|9946.5|9936.5|9949.3|9939.3|9946.5|9936.5|16
1621566250000|2021-05-21 03:04:10|9946.8|9936.8|9950.9|9940.9|9950.9|9940.9|9946.6|9936.6|24
1621566260000|2021-05-21 03:04:20|9951.9|9941.9|9953|9943|9953.4|9943.4|9950.9|9940.9|13
1621566270000|2021-05-21 03:04:30|9952.9|9942.9|9954.4|9944.4|9954.6|9944.6|9952.6|9942.6|14
1621566280000|2021-05-21 03:04:40|9954.6|9944.6|9953.9|9943.9|9956.1|9946.1|9953.9|9943.9|15
1621566290000|2021-05-21 03:04:50|9953.3|9943.3|9952.9|9942.9|9953.3|9943.3|9952.4|9942.4|6
1621566300000|2021-05-21 03:05:00|9953|9943|9957.9|9947.9|9959.3|9949.3|9953|9943|14
1621566310000|2021-05-21 03:05:10|9957.3|9947.3|9960.3|9950.3|9960.5|9950.5|9957.3|9947.3|18
1621566320000|2021-05-21 03:05:20|9960.5|9950.5|9961.1|9951.1|9962.4|9952.4|9960.1|9950.1|16
1621566330000|2021-05-21 03:05:30|9961.4|9951.4|9960.6|9950.6|9963.9|9953.9|9960.6|9950.6|20
1621566340000|2021-05-21 03:05:40|9960.9|9950.9|9960.1|9950.1|9961.6|9951.6|9959.4|9949.4|19
1621566350000|2021-05-21 03:05:50|9959.6|9949.6|9958.9|9948.9|9959.9|9949.9|9958.6|9948.6|13
1621566360000|2021-05-21 03:06:00|9958.3|9948.3|9955.8|9945.8|9958.3|9948.3|9955.8|9945.8|17
1621566370000|2021-05-21 03:06:10|9956.6|9946.6|9958.9|9948.9|9958.9|9948.9|9955.5|9945.5|18
1621566380000|2021-05-21 03:06:20|9959.3|9949.3|9959.4|9949.4|9959.4|9949.4|9958.5|9948.5|9
1621566390000|2021-05-21 03:06:30|9960.6|9950.6|9963.9|9953.9|9963.9|9953.9|9960.6|9950.6|13
1621566400000|2021-05-21 03:06:40|9964.1|9954.1|9962.8|9952.8|9964.6|9954.6|9962.4|9952.4|20
1621566410000|2021-05-21 03:06:50|9963.1|9953.1|9963.9|9953.9|9964.6|9954.6|9963.1|9953.1|8
1621566420000|2021-05-21 03:07:00|9964.3|9954.3|9965.4|9955.4|9968.9|9958.9|9964.3|9954.3|21
1621566430000|2021-05-21 03:07:10|9965.1|9955.1|9966.1|9956.1|9967.6|9957.6|9965.1|9955.1|11
1621566440000|2021-05-21 03:07:20|9965.5|9955.5|9962.4|9952.4|9966.1|9956.1|9962.4|9952.4|10
1621566450000|2021-05-21 03:07:30|9961.9|9951.9|9957.4|9947.4|9961.9|9951.9|9957.4|9947.4|17
1621566460000|2021-05-21 03:07:40|9957.6|9947.6|9960.1|9950.1|9960.4|9950.4|9957.6|9947.6|13
1621566470000|2021-05-21 03:07:50|9959.9|9949.9|9961.1|9951.1|9961.6|9951.6|9959.9|9949.9|9
1621566480000|2021-05-21 03:08:00|9961.5|9951.5|9962.1|9952.1|9963.1|9953.1|9961.1|9951.1|10
1621566490000|2021-05-21 03:08:10|9962.6|9952.6|9956|9946|9963.3|9953.3|9956|9946|15
1621566500000|2021-05-21 03:08:20|9956.3|9946.3|9956.8|9946.8|9958.5|9948.5|9955.8|9945.8|15
1621566510000|2021-05-21 03:08:30|9956.9|9946.9|9954.3|9944.3|9956.9|9946.9|9953.6|9943.6|20
1621566520000|2021-05-21 03:08:40|9954.6|9944.6|9952.4|9942.4|9954.9|9944.9|9952|9942|20
1621566530000|2021-05-21 03:08:50|9952.5|9942.5|9951.6|9941.6|9952.5|9942.5|9950.9|9940.9|10
1621566540000|2021-05-21 03:09:00|9951.1|9941.1|9948.6|9938.6|9952.4|9942.4|9948.5|9938.5|20
1621566550000|2021-05-21 03:09:10|9949.4|9939.4|9950.4|9940.4|9950.4|9940.4|9948.5|9938.5|7
1621566560000|2021-05-21 03:09:20|9950.6|9940.6|9954.1|9944.1|9954.5|9944.5|9950.6|9940.6|17
1621566570000|2021-05-21 03:09:30|9956.1|9946.1|9954.1|9944.1|9956.1|9946.1|9953.9|9943.9|11
1621566580000|2021-05-21 03:09:40|9953.9|9943.9|9950.4|9940.4|9953.9|9943.9|9950.4|9940.4|11
1621566590000|2021-05-21 03:09:50|9950.9|9940.9|9954.1|9944.1|9954.1|9944.1|9950.4|9940.4|9
1621566600000|2021-05-21 03:10:00|9954|9944|9953.3|9943.3|9954|9944|9953.1|9943.1|13
1621566610000|2021-05-21 03:10:10|9952.6|9942.6|9948.9|9938.9|9952.6|9942.6|9947.9|9937.9|17
1621566620000|2021-05-21 03:10:20|9948.3|9938.3|9949.6|9939.6|9949.6|9939.6|9946.9|9936.9|19
1621566630000|2021-05-21 03:10:30|9949.9|9939.9|9949.1|9939.1|9950.8|9940.8|9948.6|9938.6|10
1621566640000|2021-05-21 03:10:40|9948.9|9938.9|9946.9|9936.9|9948.9|9938.9|9946.9|9936.9|14
1621566650000|2021-05-21 03:10:50|9946.4|9936.4|9947.9|9937.9|9947.9|9937.9|9945.1|9935.1|14
1621566660000|2021-05-21 03:11:00|9948.1|9938.1|9947.1|9937.1|9949.1|9939.1|9944.6|9934.6|20
1621566670000|2021-05-21 03:11:10|9947.4|9937.4|9949.3|9939.3|9949.3|9939.3|9947.4|9937.4|12
1621566680000|2021-05-21 03:11:20|9950.3|9940.3|9949.1|9939.1|9951.4|9941.4|9948.1|9938.1|17
1621566690000|2021-05-21 03:11:30|9949.3|9939.3|9951.1|9941.1|9952|9942|9949.3|9939.3|10
1621566700000|2021-05-21 03:11:40|9950.9|9940.9|9949.4|9939.4|9950.9|9940.9|9949.4|9939.4|5
1621566710000|2021-05-21 03:11:50|9949.1|9939.1|9947|9937|9949.1|9939.1|9947|9937|9
1621566720000|2021-05-21 03:12:00|9947.3|9937.3|9945.5|9935.5|9948.1|9938.1|9945.5|9935.5|11
1621566730000|2021-05-21 03:12:10|9945|9935|9943.8|9933.8|9945.9|9935.9|9943.8|9933.8|13
1621566740000|2021-05-21 03:12:20|9944.6|9934.6|9941.1|9931.1|9944.6|9934.6|9940.8|9930.8|16
1621566750000|2021-05-21 03:12:30|9940.9|9930.9|9944.6|9934.6|9944.9|9934.9|9940.9|9930.9|12
1621566760000|2021-05-21 03:12:40|9944.4|9934.4|9941.6|9931.6|9944.4|9934.4|9941.3|9931.3|18
1621566770000|2021-05-21 03:12:50|9941.9|9931.9|9940.9|9930.9|9942.9|9932.9|9939.4|9929.4|15
1621566780000|2021-05-21 03:13:00|9940.5|9930.5|9943.8|9933.8|9943.8|9933.8|9940.4|9930.4|8
1621566790000|2021-05-21 03:13:10|9943.5|9933.5|9944.5|9934.5|9945.6|9935.6|9943.5|9933.5|14
1621566800000|2021-05-21 03:13:20|9944.8|9934.8|9939.9|9929.9|9945.6|9935.6|9939.9|9929.9|23
1621566810000|2021-05-21 03:13:30|9940.4|9930.4|9942.1|9932.1|9942.1|9932.1|9940.4|9930.4|12
1621566820000|2021-05-21 03:13:40|9942.4|9932.4|9943.1|9933.1|9943.1|9933.1|9942.1|9932.1|6
1621566830000|2021-05-21 03:13:50|9943.9|9933.9|9940.8|9930.8|9943.9|9933.9|9940.4|9930.4|10
1621566840000|2021-05-21 03:14:00|9941|9931|9939.9|9929.9|9941.1|9931.1|9939.6|9929.6|11
1621566850000|2021-05-21 03:14:10|9939.6|9929.6|9939|9929|9939.6|9929.6|9937.6|9927.6|8
1621566860000|2021-05-21 03:14:20|9938.9|9928.9|9938.3|9928.3|9938.9|9928.9|9938.3|9928.3|2
1621566870000|2021-05-21 03:14:30|9937.9|9927.9|9936.4|9926.4|9937.9|9927.9|9936.4|9926.4|7
1621566880000|2021-05-21 03:14:40|9936.1|9926.1|9937.8|9927.8|9937.9|9927.9|9935.3|9925.3|18
1621566890000|2021-05-21 03:14:50|9937.9|9927.9|9937.8|9927.8|9938.3|9928.3|9937.8|9927.8|8
1621566900000|2021-05-21 03:15:00|9937.9|9927.9|9937.9|9927.9|9938.3|9928.3|9937.4|9927.4|13
1621566910000|2021-05-21 03:15:10|9938|9928|9938|9928|9938|9928|9937.9|9927.9|3
1621566920000|2021-05-21 03:15:20|9937.8|9927.8|9938.1|9928.1|9938.1|9928.1|9937.1|9927.1|7
1621566930000|2021-05-21 03:15:30|9938.4|9928.4|9938.5|9928.5|9939.1|9929.1|9938.1|9928.1|10
1621566940000|2021-05-21 03:15:40|9938.9|9928.9|9938.4|9928.4|9940.5|9930.5|9938.4|9928.4|11
1621566950000|2021-05-21 03:15:50|9938.1|9928.1|9938.4|9928.4|9938.9|9928.9|9937.9|9927.9|12
1621566960000|2021-05-21 03:16:00|9938.8|9928.8|9941|9931|9941.1|9931.1|9938.8|9928.8|11
1621566970000|2021-05-21 03:16:10|9940.6|9930.6|9943.6|9933.6|9943.6|9933.6|9939.5|9929.5|20
1621566980000|2021-05-21 03:16:20|9944|9934|9942.4|9932.4|9944|9934|9942.4|9932.4|6
1621566990000|2021-05-21 03:16:30|9942.8|9932.8|9942.9|9932.9|9942.9|9932.9|9942.6|9932.6|3
1621567000000|2021-05-21 03:16:40|9942.6|9932.6|9943.6|9933.6|9944.1|9934.1|9942.6|9932.6|9
1621567010000|2021-05-21 03:16:50|9943.3|9933.3|9942.4|9932.4|9943.6|9933.6|9942.4|9932.4|7
1621567020000|2021-05-21 03:17:00|9942.5|9932.5|9946.4|9936.4|9946.9|9936.9|9942.5|9932.5|18
1621567030000|2021-05-21 03:17:10|9946.6|9936.6|9946.9|9936.9|9947.4|9937.4|9946.4|9936.4|13
1621567040000|2021-05-21 03:17:20|9947|9937|9946.6|9936.6|9947.6|9937.6|9946.5|9936.5|13
1621567060000|2021-05-21 03:17:40|9946.8|9936.8|9947|9937|9947.5|9937.5|9946.8|9936.8|6
1621567070000|2021-05-21 03:17:50|9947.3|9937.3|9948.4|9938.4|9948.6|9938.6|9947.3|9937.3|6
1621567080000|2021-05-21 03:18:00|9948.1|9938.1|9948.9|9938.9|9948.9|9938.9|9948.1|9938.1|3
1621567090000|2021-05-21 03:18:10|9949.9|9939.9|9951.5|9941.5|9951.5|9941.5|9949.8|9939.8|8
1621567100000|2021-05-21 03:18:20|9951.9|9941.9|9952.9|9942.9|9952.9|9942.9|9951.9|9941.9|6
1621567110000|2021-05-21 03:18:30|9953|9943|9953.8|9943.8|9954.4|9944.4|9953|9943|5
1621567120000|2021-05-21 03:18:40|9954.4|9944.4|9955.1|9945.1|9955.9|9945.9|9954.1|9944.1|8
1621567130000|2021-05-21 03:18:50|9955|9945|9956.9|9946.9|9957.4|9947.4|9955|9945|10
1621567140000|2021-05-21 03:19:00|9957|9947|9958.4|9948.4|9958.4|9948.4|9957|9947|9
1621567150000|2021-05-21 03:19:10|9958.1|9948.1|9960.3|9950.3|9961|9951|9956.9|9946.9|15
1621567160000|2021-05-21 03:19:20|9960.4|9950.4|9958.9|9948.9|9960.6|9950.6|9958.9|9948.9|9
1621567170000|2021-05-21 03:19:30|9958.4|9948.4|9956.4|9946.4|9958.4|9948.4|9956.1|9946.1|6
1621567180000|2021-05-21 03:19:40|9956.6|9946.6|9957.6|9947.6|9957.9|9947.9|9956.6|9946.6|7
1621567190000|2021-05-21 03:19:50|9958|9948|9956.4|9946.4|9958.3|9948.3|9956.4|9946.4|6
1621567200000|2021-05-21 03:20:00|9956.1|9946.1|9956.9|9946.9|9957.1|9947.1|9955.1|9945.1|12
1621567210000|2021-05-21 03:20:10|9957.1|9947.1|9958.5|9948.5|9958.5|9948.5|9956.9|9946.9|10
1621567220000|2021-05-21 03:20:20|9959.4|9949.4|9959.6|9949.6|9960|9950|9959.1|9949.1|10
1621567230000|2021-05-21 03:20:30|9959.5|9949.5|9960.3|9950.3|9961.3|9951.3|9959.5|9949.5|12
1621567240000|2021-05-21 03:20:40|9960.1|9950.1|9958.6|9948.6|9960.1|9950.1|9958.6|9948.6|6
1621567250000|2021-05-21 03:20:50|9958.8|9948.8|9959.5|9949.5|9960.6|9950.6|9958.8|9948.8|14
1621567260000|2021-05-21 03:21:00|9959.8|9949.8|9960.6|9950.6|9960.6|9950.6|9959.8|9949.8|5
1621567270000|2021-05-21 03:21:10|9960.5|9950.5|9962.1|9952.1|9962.4|9952.4|9960.1|9950.1|15
1621567280000|2021-05-21 03:21:20|9962.4|9952.4|9964|9954|9964.1|9954.1|9962.4|9952.4|18
1621567290000|2021-05-21 03:21:30|9964.4|9954.4|9965.9|9955.9|9966.5|9956.5|9964.4|9954.4|17
1621567300000|2021-05-21 03:21:40|9966.1|9956.1|9972.1|9962.1|9976.9|9966.9|9966.1|9956.1|22
1621567310000|2021-05-21 03:21:50|9971.8|9961.8|9976.1|9966.1|9977.5|9967.5|9971.8|9961.8|24
1621567320000|2021-05-21 03:22:00|9975.9|9965.9|9984.4|9974.4|9984.6|9974.6|9975.9|9965.9|29
1621567330000|2021-05-21 03:22:10|9984|9974|9983|9973|9984.3|9974.3|9981.4|9971.4|21
1621567340000|2021-05-21 03:22:20|9983.4|9973.4|9984.4|9974.4|9986.4|9976.4|9982.1|9972.1|24
1621567350000|2021-05-21 03:22:30|9982.1|9972.1|9982.5|9972.5|9983.4|9973.4|9980|9970|19
1621567360000|2021-05-21 03:22:40|9983.1|9973.1|9979.9|9969.9|9983.4|9973.4|9978.6|9968.6|19
1621567370000|2021-05-21 03:22:50|9979.5|9969.5|9980.1|9970.1|9981.6|9971.6|9978.9|9968.9|19
1621567380000|2021-05-21 03:23:00|9979.9|9969.9|9983.3|9973.3|9983.5|9973.5|9979.4|9969.4|16
1621567390000|2021-05-21 03:23:10|9983.6|9973.6|9979.6|9969.6|9983.9|9973.9|9979.4|9969.4|12
1621567400000|2021-05-21 03:23:20|9980.1|9970.1|9982.6|9972.6|9982.9|9972.9|9979.8|9969.8|15
1621567410000|2021-05-21 03:23:30|9982.4|9972.4|9978.1|9968.1|9982.4|9972.4|9977.3|9967.3|26
1621567420000|2021-05-21 03:23:40|9977.8|9967.8|9979.1|9969.1|9979.1|9969.1|9977.6|9967.6|14
1621567430000|2021-05-21 03:23:50|9978.9|9968.9|9980.8|9970.8|9980.8|9970.8|9978.6|9968.6|13
1621567440000|2021-05-21 03:24:00|9980.4|9970.4|9982.1|9972.1|9982.1|9972.1|9980.3|9970.3|6
1621567450000|2021-05-21 03:24:10|9981.8|9971.8|9976.6|9966.6|9981.8|9971.8|9975.5|9965.5|19
1621567460000|2021-05-21 03:24:20|9977.4|9967.4|9969.9|9959.9|9977.5|9967.5|9969.6|9959.6|22
1621567470000|2021-05-21 03:24:30|9969.6|9959.6|9968|9958|9970.1|9960.1|9966.4|9956.4|23
1621567480000|2021-05-21 03:24:40|9968.4|9958.4|9970.3|9960.3|9970.3|9960.3|9968.4|9958.4|6
1621567490000|2021-05-21 03:24:50|9972.1|9962.1|9974.1|9964.1|9974.1|9964.1|9972.1|9962.1|3
1621567500000|2021-05-21 03:25:00|9974.4|9964.4|9972.9|9962.9|9975.1|9965.1|9972.9|9962.9|16
1621567510000|2021-05-21 03:25:10|9972.4|9962.4|9968.9|9958.9|9972.4|9962.4|9968.5|9958.5|17
1621567520000|2021-05-21 03:25:20|9969.1|9959.1|9968.9|9958.9|9970.1|9960.1|9968.4|9958.4|16
1621567530000|2021-05-21 03:25:30|9968.4|9958.4|9966.4|9956.4|9968.4|9958.4|9966.4|9956.4|10
1621567540000|2021-05-21 03:25:40|9965.9|9955.9|9968.9|9958.9|9968.9|9958.9|9965.6|9955.6|14
1621567550000|2021-05-21 03:25:50|9968.6|9958.6|9968.1|9958.1|9970|9960|9967.8|9957.8|10
1621567560000|2021-05-21 03:26:00|9967.6|9957.6|9965.6|9955.6|9968.6|9958.6|9965.1|9955.1|12
1621567570000|2021-05-21 03:26:10|9965.8|9955.8|9965.9|9955.9|9967.4|9957.4|9965.8|9955.8|10
1621567580000|2021-05-21 03:26:20|9966.4|9956.4|9965.6|9955.6|9966.6|9956.6|9965.5|9955.5|5
1621567590000|2021-05-21 03:26:30|9965.4|9955.4|9966.4|9956.4|9966.4|9956.4|9964.4|9954.4|9
1621567600000|2021-05-21 03:26:40|9966.1|9956.1|9968|9958|9968|9958|9966.1|9956.1|9
1621567610000|2021-05-21 03:26:50|9968.3|9958.3|9971.3|9961.3|9971.3|9961.3|9968.3|9958.3|5
1621567620000|2021-05-21 03:27:00|9971.1|9961.1|9974.1|9964.1|9974.1|9964.1|9971.1|9961.1|9
1621567630000|2021-05-21 03:27:10|9974.9|9964.9|9979.8|9969.8|9979.8|9969.8|9974.9|9964.9|8
1621567640000|2021-05-21 03:27:20|9980.3|9970.3|9979.8|9969.8|9982.1|9972.1|9979.8|9969.8|14
1621567650000|2021-05-21 03:27:30|9979.5|9969.5|9984.6|9974.6|9986.1|9976.1|9979.5|9969.5|19
1621567660000|2021-05-21 03:27:40|9984.9|9974.9|9984.6|9974.6|9986.4|9976.4|9983.6|9973.6|19
1621567670000|2021-05-21 03:27:50|9984.9|9974.9|9984.5|9974.5|9984.9|9974.9|9982.4|9972.4|14
1621567680000|2021-05-21 03:28:00|9985.1|9975.1|9982.6|9972.6|9985.4|9975.4|9982.4|9972.4|18
1621567690000|2021-05-21 03:28:10|9982.4|9972.4|9978|9968|9982.4|9972.4|9977.9|9967.9|16
1621567700000|2021-05-21 03:28:20|9976.5|9966.5|9978.8|9968.8|9979.5|9969.5|9973.6|9963.6|15
1621567710000|2021-05-21 03:28:30|9979|9969|9986.3|9976.3|9986.3|9976.3|9979|9969|18
1621567720000|2021-05-21 03:28:40|9986.1|9976.1|9984.8|9974.8|9986.1|9976.1|9983.9|9973.9|20
1621567730000|2021-05-21 03:28:50|9984.9|9974.9|9985.4|9975.4|9985.5|9975.5|9983.5|9973.5|17
1621567740000|2021-05-21 03:29:00|9985.1|9975.1|9985.4|9975.4|9985.4|9975.4|9984.8|9974.8|11
1621567750000|2021-05-21 03:29:10|9985.3|9975.3|9984.8|9974.8|9985.3|9975.3|9984.8|9974.8|6
1621567760000|2021-05-21 03:29:20|9984.9|9974.9|9985.8|9975.8|9985.8|9975.8|9984.9|9974.9|3
1621567770000|2021-05-21 03:29:30|9985.9|9975.9|9982.4|9972.4|9986.1|9976.1|9982.4|9972.4|7
1621567780000|2021-05-21 03:29:40|9982.6|9972.6|9980.5|9970.5|9982.6|9972.6|9980.4|9970.4|10
1621567790000|2021-05-21 03:29:50|9981.4|9971.4|9980.9|9970.9|9981.4|9971.4|9979.9|9969.9|7
1621567800000|2021-05-21 03:30:00|9980.4|9970.4|9978.6|9968.6|9980.9|9970.9|9978.6|9968.6|8
1621567810000|2021-05-21 03:30:10|9978.3|9968.3|9978|9968|9978.6|9968.6|9977.6|9967.6|6
1621567820000|2021-05-21 03:30:20|9977.5|9967.5|9978.1|9968.1|9978.3|9968.3|9977.4|9967.4|5
1621567840000|2021-05-21 03:30:40|9978|9968|9976.4|9966.4|9978|9968|9975.5|9965.5|4
1621567850000|2021-05-21 03:30:50|9976.1|9966.1|9974.6|9964.6|9976.1|9966.1|9974|9964|8
1621567860000|2021-05-21 03:31:00|9974.3|9964.3|9972|9962|9974.3|9964.3|9971.9|9961.9|6
1621567870000|2021-05-21 03:31:10|9972.5|9962.5|9973.6|9963.6|9973.6|9963.6|9972.5|9962.5|3
1621567880000|2021-05-21 03:31:20|9974|9964|9974.4|9964.4|9974.4|9964.4|9974|9964|2
1621567890000|2021-05-21 03:31:30|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|1
1621567900000|2021-05-21 03:31:40|9975|9965|9978|9968|9978|9968|9975|9965|5
1621567910000|2021-05-21 03:31:50|9978.1|9968.1|9978.1|9968.1|9978.9|9968.9|9978.1|9968.1|5
1621567920000|2021-05-21 03:32:00|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|1
1621567940000|2021-05-21 03:32:20|9977.9|9967.9|9977.1|9967.1|9977.9|9967.9|9977.1|9967.1|3
1621567950000|2021-05-21 03:32:30|9976.9|9966.9|9975.1|9965.1|9976.9|9966.9|9975.1|9965.1|3
1621567970000|2021-05-21 03:32:50|9975.3|9965.3|9973.9|9963.9|9975.3|9965.3|9973.9|9963.9|5
1621568010000|2021-05-21 03:33:30|9974.1|9964.1|9974.9|9964.9|9975.1|9965.1|9974.1|9964.1|3
1621568020000|2021-05-21 03:33:40|9974.8|9964.8|9974.5|9964.5|9974.8|9964.8|9974.4|9964.4|4
1621568040000|2021-05-21 03:34:00|9974.4|9964.4|9973.5|9963.5|9974.4|9964.4|9973.5|9963.5|4
1621568050000|2021-05-21 03:34:10|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|1
1621568060000|2021-05-21 03:34:20|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|1
1621568070000|2021-05-21 03:34:30|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1621568080000|2021-05-21 03:34:40|9973|9963|9973|9963|9973|9963|9973|9963|1
1621568090000|2021-05-21 03:34:50|9972.6|9962.6|9970.6|9960.6|9972.6|9962.6|9970.6|9960.6|5
1621568100000|2021-05-21 03:35:00|9970.1|9960.1|9969.8|9959.8|9970.1|9960.1|9969.8|9959.8|3
1621568110000|2021-05-21 03:35:10|9969.1|9959.1|9968.1|9958.1|9969.1|9959.1|9968.1|9958.1|5
1621568120000|2021-05-21 03:35:20|9968.4|9958.4|9968.1|9958.1|9968.9|9958.9|9967.9|9957.9|8
1621568140000|2021-05-21 03:35:40|9968.4|9958.4|9970.1|9960.1|9970.1|9960.1|9968.4|9958.4|2
1621568150000|2021-05-21 03:35:50|9970.3|9960.3|9970.6|9960.6|9970.6|9960.6|9970.3|9960.3|3
1621568160000|2021-05-21 03:36:00|9971.1|9961.1|9972.5|9962.5|9972.5|9962.5|9971.1|9961.1|3
1621568170000|2021-05-21 03:36:10|9972.6|9962.6|9973.9|9963.9|9973.9|9963.9|9972.6|9962.6|6
1621568180000|2021-05-21 03:36:20|9974.1|9964.1|9974.4|9964.4|9974.4|9964.4|9974.1|9964.1|2
1621568190000|2021-05-21 03:36:30|9974.1|9964.1|9973|9963|9974.1|9964.1|9972.8|9962.8|4
1621568200000|2021-05-21 03:36:40|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1621568210000|2021-05-21 03:36:50|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1621568230000|2021-05-21 03:37:10|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1621568250000|2021-05-21 03:37:30|9972.6|9962.6|9973.1|9963.1|9973.1|9963.1|9972.6|9962.6|3
1621568260000|2021-05-21 03:37:40|9973|9963|9973.1|9963.1|9973.1|9963.1|9973|9963|2
1621568330000|2021-05-21 03:38:50|9973.4|9963.4|9973.4|9963.4|9974.4|9964.4|9973.4|9963.4|4
1621568340000|2021-05-21 03:39:00|9974.3|9964.3|9974.4|9964.4|9974.4|9964.4|9973.4|9963.4|4
1621568350000|2021-05-21 03:39:10|9974.1|9964.1|9973.4|9963.4|9974.1|9964.1|9973.4|9963.4|2
1621568360000|2021-05-21 03:39:20|9973.6|9963.6|9974.4|9964.4|9974.4|9964.4|9973.6|9963.6|2
1621568370000|2021-05-21 03:39:30|9974.5|9964.5|9975.4|9965.4|9975.4|9965.4|9974.5|9964.5|3
1621568380000|2021-05-21 03:39:40|9975.1|9965.1|9975|9965|9975.1|9965.1|9974.9|9964.9|4
1621568390000|2021-05-21 03:39:50|9974.9|9964.9|9975|9965|9975|9965|9974.9|9964.9|2
1621568400000|2021-05-21 03:40:00|9974.9|9964.9|9975|9965|9975|9965|9974.9|9964.9|2
1621568410000|2021-05-21 03:40:10|9975.1|9965.1|9975.4|9965.4|9975.5|9965.5|9974.9|9964.9|6
1621568420000|2021-05-21 03:40:20|9975|9965|9974.6|9964.6|9975|9965|9974.6|9964.6|3
1621568440000|2021-05-21 03:40:40|9974.8|9964.8|9975.4|9965.4|9975.4|9965.4|9974.8|9964.8|2
1621568450000|2021-05-21 03:40:50|9976|9966|9976|9966|9976|9966|9976|9966|1
1621568460000|2021-05-21 03:41:00|9976.1|9966.1|9977.4|9967.4|9977.5|9967.5|9976.1|9966.1|4
1621568480000|2021-05-21 03:41:20|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1621568500000|2021-05-21 03:41:40|9977.9|9967.9|9980|9970|9980|9970|9977.9|9967.9|4
1621568510000|2021-05-21 03:41:50|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1621568520000|2021-05-21 03:42:00|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1621568540000|2021-05-21 03:42:20|9979.4|9969.4|9978.9|9968.9|9979.4|9969.4|9978.9|9968.9|2
1621568570000|2021-05-21 03:42:50|9980.1|9970.1|9979.1|9969.1|9980.1|9970.1|9978.4|9968.4|3
1621568590000|2021-05-21 03:43:10|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1621568600000|2021-05-21 03:43:20|9978.4|9968.4|9977.6|9967.6|9978.4|9968.4|9977.5|9967.5|4
1621568620000|2021-05-21 03:43:40|9977.1|9967.1|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|2
1621568630000|2021-05-21 03:43:50|9976.8|9966.8|9975.9|9965.9|9976.8|9966.8|9975.9|9965.9|2
1621568640000|2021-05-21 03:44:00|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|1
1621568650000|2021-05-21 03:44:10|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.3|9965.3|3
1621568660000|2021-05-21 03:44:20|9975.3|9965.3|9974.8|9964.8|9975.3|9965.3|9974.8|9964.8|2
1621568670000|2021-05-21 03:44:30|9974.9|9964.9|9975.4|9965.4|9975.4|9965.4|9974.9|9964.9|2
1621568680000|2021-05-21 03:44:40|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1621568720000|2021-05-21 03:45:20|9975.5|9965.5|9975.4|9965.4|9975.5|9965.5|9975.4|9965.4|2
1621568730000|2021-05-21 03:45:30|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1621568740000|2021-05-21 03:45:40|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1621568750000|2021-05-21 03:45:50|9975.1|9965.1|9974.8|9964.8|9975.1|9965.1|9974.6|9964.6|3
1621568770000|2021-05-21 03:46:10|9974.6|9964.6|9973.4|9963.4|9974.6|9964.6|9973.4|9963.4|4
1621568780000|2021-05-21 03:46:20|9973.3|9963.3|9973|9963|9973.3|9963.3|9973|9963|2
1621568790000|2021-05-21 03:46:30|9973.5|9963.5|9973.6|9963.6|9973.6|9963.6|9973.5|9963.5|2
1621568800000|2021-05-21 03:46:40|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1621568830000|2021-05-21 03:47:10|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1621568840000|2021-05-21 03:47:20|9974.6|9964.6|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|3
1621568850000|2021-05-21 03:47:30|9974.3|9964.3|9973.4|9963.4|9974.3|9964.3|9973.4|9963.4|3
1621568860000|2021-05-21 03:47:40|9973.6|9963.6|9974.8|9964.8|9974.9|9964.9|9973.6|9963.6|5
1621568870000|2021-05-21 03:47:50|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1621568880000|2021-05-21 03:48:00|9974.8|9964.8|9974.5|9964.5|9974.8|9964.8|9974.5|9964.5|2
1621568890000|2021-05-21 03:48:10|9974.4|9964.4|9974|9964|9974.4|9964.4|9974|9964|2
1621568910000|2021-05-21 03:48:30|9973.4|9963.4|9973.3|9963.3|9973.4|9963.4|9973|9963|6
1621568950000|2021-05-21 03:49:10|9973|9963|9972.6|9962.6|9973|9963|9972.6|9962.6|2
1621568960000|2021-05-21 03:49:20|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1621568990000|2021-05-21 03:49:50|9972|9962|9972|9962|9972|9962|9972|9962|1
1621569000000|2021-05-21 03:50:00|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1621569010000|2021-05-21 03:50:10|9971.5|9961.5|9970.9|9960.9|9971.5|9961.5|9970.9|9960.9|2
1621569020000|2021-05-21 03:50:20|9971|9961|9971.1|9961.1|9971.1|9961.1|9971|9961|2
1621569030000|2021-05-21 03:50:30|9971|9961|9970.4|9960.4|9971|9961|9970.4|9960.4|2
1621569040000|2021-05-21 03:50:40|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1621569050000|2021-05-21 03:50:50|9969.8|9959.8|9968.6|9958.6|9969.9|9959.9|9968.6|9958.6|10
1621569060000|2021-05-21 03:51:00|9968.4|9958.4|9967.9|9957.9|9968.4|9958.4|9967.9|9957.9|5
1621569070000|2021-05-21 03:51:10|9968.1|9958.1|9967.9|9957.9|9968.6|9958.6|9967.9|9957.9|3
1621569080000|2021-05-21 03:51:20|9968.1|9958.1|9968.6|9958.6|9968.6|9958.6|9968.1|9958.1|5
1621569090000|2021-05-21 03:51:30|9968.4|9958.4|9967.4|9957.4|9968.4|9958.4|9967.4|9957.4|3
1621569110000|2021-05-21 03:51:50|9967.1|9957.1|9966.4|9956.4|9967.1|9957.1|9966.4|9956.4|5
1621569120000|2021-05-21 03:52:00|9966.6|9956.6|9966.6|9956.6|9967.1|9957.1|9966.6|9956.6|3
1621569130000|2021-05-21 03:52:10|9966.5|9956.5|9967.4|9957.4|9967.4|9957.4|9966|9956|6
1621569140000|2021-05-21 03:52:20|9968.5|9958.5|9968.5|9958.5|9968.9|9958.9|9968.5|9958.5|4
1621569150000|2021-05-21 03:52:30|9968.8|9958.8|9968.5|9958.5|9968.8|9958.8|9968.5|9958.5|2
1621569160000|2021-05-21 03:52:40|9968.3|9958.3|9967.9|9957.9|9968.3|9958.3|9967.9|9957.9|2
1621569170000|2021-05-21 03:52:50|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1621569180000|2021-05-21 03:53:00|9967.8|9957.8|9968.3|9958.3|9968.3|9958.3|9967.8|9957.8|4
1621569190000|2021-05-21 03:53:10|9968|9958|9968.3|9958.3|9968.3|9958.3|9968|9958|2
1621569200000|2021-05-21 03:53:20|9968.8|9958.8|9969.8|9959.8|9970.4|9960.4|9968.8|9958.8|7
1621569210000|2021-05-21 03:53:30|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1621569220000|2021-05-21 03:53:40|9969.6|9959.6|9970.1|9960.1|9970.1|9960.1|9969.6|9959.6|3
1621569230000|2021-05-21 03:53:50|9970.3|9960.3|9971.3|9961.3|9971.3|9961.3|9970.3|9960.3|3
1621569240000|2021-05-21 03:54:00|9971.5|9961.5|9971.5|9961.5|9971.9|9961.9|9971.5|9961.5|4
1621569250000|2021-05-21 03:54:10|9971.3|9961.3|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|4
1621569260000|2021-05-21 03:54:20|9971|9961|9971|9961|9971|9961|9971|9961|1
1621569280000|2021-05-21 03:54:40|9970.6|9960.6|9969.9|9959.9|9970.6|9960.6|9969.9|9959.9|4
1621569290000|2021-05-21 03:54:50|9969.4|9959.4|9969.3|9959.3|9969.4|9959.4|9969.3|9959.3|2
1621569300000|2021-05-21 03:55:00|9968.9|9958.9|9968.1|9958.1|9968.9|9958.9|9968|9958|4
1621569310000|2021-05-21 03:55:10|9967.8|9957.8|9968|9958|9968|9958|9967.8|9957.8|2
1621569320000|2021-05-21 03:55:20|9967.9|9957.9|9967.4|9957.4|9967.9|9957.9|9967.4|9957.4|2
1621569330000|2021-05-21 03:55:30|9967.6|9957.6|9967.6|9957.6|9967.8|9957.8|9967.4|9957.4|4
1621569340000|2021-05-21 03:55:40|9967.9|9957.9|9966.1|9956.1|9967.9|9957.9|9966.1|9956.1|5
1621569360000|2021-05-21 03:56:00|9966.6|9956.6|9966.4|9956.4|9966.6|9956.6|9966.4|9956.4|2
1621569370000|2021-05-21 03:56:10|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.4|9956.4|3
1621569380000|2021-05-21 03:56:20|9966.5|9956.5|9966.8|9956.8|9966.8|9956.8|9966.5|9956.5|2
1621569430000|2021-05-21 03:57:10|9967.1|9957.1|9967.5|9957.5|9967.5|9957.5|9967.1|9957.1|2
1621569440000|2021-05-21 03:57:20|9967.9|9957.9|9968.6|9958.6|9968.6|9958.6|9967.9|9957.9|2
1621569450000|2021-05-21 03:57:30|9968.5|9958.5|9967.9|9957.9|9968.5|9958.5|9967.9|9957.9|3
1621569460000|2021-05-21 03:57:40|9968.1|9958.1|9968.3|9958.3|9968.3|9958.3|9968.1|9958.1|2
1621569470000|2021-05-21 03:57:50|9968.6|9958.6|9968.9|9958.9|9968.9|9958.9|9968.6|9958.6|2
1621569480000|2021-05-21 03:58:00|9969.1|9959.1|9968.5|9958.5|9969.1|9959.1|9968.5|9958.5|2
1621569490000|2021-05-21 03:58:10|9968.4|9958.4|9969.3|9959.3|9969.3|9959.3|9967.9|9957.9|6
1621569510000|2021-05-21 03:58:30|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|1
1621569520000|2021-05-21 03:58:40|9969.4|9959.4|9970|9960|9970.4|9960.4|9969.4|9959.4|4
1621569530000|2021-05-21 03:58:50|9969.5|9959.5|9970|9960|9970|9960|9969.3|9959.3|4
1621569540000|2021-05-21 03:59:00|9970.1|9960.1|9970.9|9960.9|9970.9|9960.9|9970.1|9960.1|3
1621569550000|2021-05-21 03:59:10|9971.4|9961.4|9970.9|9960.9|9971.4|9961.4|9970.9|9960.9|2
1621569560000|2021-05-21 03:59:20|9971.1|9961.1|9972.1|9962.1|9972.1|9962.1|9971.1|9961.1|2
1621569570000|2021-05-21 03:59:30|9972.4|9962.4|9971.4|9961.4|9972.6|9962.6|9971.4|9961.4|4
1621569580000|2021-05-21 03:59:40|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1621569590000|2021-05-21 03:59:50|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.6|9961.6|5
1621569600000|2021-05-21 04:00:00|9971.6|9961.6|9970.4|9960.4|9971.9|9961.9|9970.4|9960.4|5
1621569610000|2021-05-21 04:00:10|9970.1|9960.1|9969.4|9959.4|9970.1|9960.1|9969.4|9959.4|2
1621569630000|2021-05-21 04:00:30|9969.6|9959.6|9969.6|9959.6|9969.9|9959.9|9969.6|9959.6|5
1621569640000|2021-05-21 04:00:40|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1621569650000|2021-05-21 04:00:50|9969.3|9959.3|9968.1|9958.1|9969.3|9959.3|9968.1|9958.1|3
1621569660000|2021-05-21 04:01:00|9967.9|9957.9|9968.1|9958.1|9968.1|9958.1|9967.9|9957.9|4
1621569670000|2021-05-21 04:01:10|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|1
1621569680000|2021-05-21 04:01:20|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1621569700000|2021-05-21 04:01:40|9966.9|9956.9|9966.1|9956.1|9966.9|9956.9|9966.1|9956.1|2
1621569710000|2021-05-21 04:01:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1621569720000|2021-05-21 04:02:00|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1621569740000|2021-05-21 04:02:20|9966.9|9956.9|9966.8|9956.8|9966.9|9956.9|9966.4|9956.4|4
1621569750000|2021-05-21 04:02:30|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1621569760000|2021-05-21 04:02:40|9966.6|9956.6|9965.9|9955.9|9966.6|9956.6|9965.9|9955.9|4
1621569770000|2021-05-21 04:02:50|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1621569780000|2021-05-21 04:03:00|9964.5|9954.5|9964.5|9954.5|9964.5|9954.5|9964.5|9954.5|1
1621569800000|2021-05-21 04:03:20|9964.8|9954.8|9966.1|9956.1|9966.1|9956.1|9964.8|9954.8|2
1621569810000|2021-05-21 04:03:30|9966.3|9956.3|9966.8|9956.8|9966.8|9956.8|9966.3|9956.3|3
1621569820000|2021-05-21 04:03:40|9967.1|9957.1|9966.9|9956.9|9967.1|9957.1|9966.6|9956.6|4
1621569830000|2021-05-21 04:03:50|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1621569840000|2021-05-21 04:04:00|9967.5|9957.5|9967.1|9957.1|9967.5|9957.5|9967.1|9957.1|2
1621569850000|2021-05-21 04:04:10|9966.6|9956.6|9966.1|9956.1|9966.6|9956.6|9966.1|9956.1|3
1621569860000|2021-05-21 04:04:20|9966|9956|9965.5|9955.5|9966|9956|9964.8|9954.8|6
1621569890000|2021-05-21 04:04:50|9965.9|9955.9|9966|9956|9966|9956|9965.9|9955.9|2
1621569900000|2021-05-21 04:05:00|9964.6|9954.6|9964|9954|9964.6|9954.6|9964|9954|2
1621569910000|2021-05-21 04:05:10|9963.4|9953.4|9962|9952|9963.4|9953.4|9962|9952|6
1621569920000|2021-05-21 04:05:20|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|1
1621569930000|2021-05-21 04:05:30|9964.4|9954.4|9966.3|9956.3|9966.3|9956.3|9964.4|9954.4|2
1621569940000|2021-05-21 04:05:40|9966.6|9956.6|9967.3|9957.3|9967.3|9957.3|9966.6|9956.6|2
1621569950000|2021-05-21 04:05:50|9967.6|9957.6|9968.1|9958.1|9968.1|9958.1|9967.6|9957.6|2
1621569960000|2021-05-21 04:06:00|9968.4|9958.4|9968.4|9958.4|9969.3|9959.3|9968.4|9958.4|8
1621569980000|2021-05-21 04:06:20|9966.9|9956.9|9970.1|9960.1|9970.4|9960.4|9966.9|9956.9|6
1621569990000|2021-05-21 04:06:30|9970.4|9960.4|9970.6|9960.6|9970.6|9960.6|9970.4|9960.4|2
1621570010000|2021-05-21 04:06:50|9970.9|9960.9|9971|9961|9971|9961|9970.9|9960.9|2
1621570020000|2021-05-21 04:07:00|9971.6|9961.6|9972.9|9962.9|9973.1|9963.1|9971.6|9961.6|5
1621570030000|2021-05-21 04:07:10|9972.6|9962.6|9973.3|9963.3|9973.3|9963.3|9972.6|9962.6|2
1621570040000|2021-05-21 04:07:20|9973.9|9963.9|9973.5|9963.5|9973.9|9963.9|9973.5|9963.5|4
1621570050000|2021-05-21 04:07:30|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|1
1621570080000|2021-05-21 04:08:00|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1621570090000|2021-05-21 04:08:10|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|1
1621570100000|2021-05-21 04:08:20|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974|9964|3
1621570110000|2021-05-21 04:08:30|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|1
1621570120000|2021-05-21 04:08:40|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1621570130000|2021-05-21 04:08:50|9974.6|9964.6|9976.4|9966.4|9976.5|9966.5|9974.6|9964.6|7
1621570140000|2021-05-21 04:09:00|9976.1|9966.1|9977.1|9967.1|9977.1|9967.1|9976.1|9966.1|4
1621570150000|2021-05-21 04:09:10|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1621570160000|2021-05-21 04:09:20|9977.1|9967.1|9977.1|9967.1|9977.6|9967.6|9976.9|9966.9|6
1621570170000|2021-05-21 04:09:30|9976.9|9966.9|9975.9|9965.9|9976.9|9966.9|9975.9|9965.9|2
1621570180000|2021-05-21 04:09:40|9976.3|9966.3|9976.8|9966.8|9976.8|9966.8|9976.3|9966.3|2
1621570190000|2021-05-21 04:09:50|9977.1|9967.1|9977.1|9967.1|9977.4|9967.4|9976.8|9966.8|5
1621570200000|2021-05-21 04:10:00|9976.8|9966.8|9977.9|9967.9|9977.9|9967.9|9976.8|9966.8|3
1621570210000|2021-05-21 04:10:10|9977.6|9967.6|9977.4|9967.4|9977.6|9967.6|9976.6|9966.6|9
1621570220000|2021-05-21 04:10:20|9977.6|9967.6|9976.9|9966.9|9977.6|9967.6|9976.9|9966.9|3
1621570230000|2021-05-21 04:10:30|9977.1|9967.1|9977.5|9967.5|9978.1|9968.1|9977.1|9967.1|6
1621570240000|2021-05-21 04:10:40|9977.1|9967.1|9976.8|9966.8|9977.1|9967.1|9976.8|9966.8|2
1621570250000|2021-05-21 04:10:50|9976.9|9966.9|9976.8|9966.8|9977.5|9967.5|9976.8|9966.8|4
1621570260000|2021-05-21 04:11:00|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|2
1621570290000|2021-05-21 04:11:30|9977|9967|9977|9967|9977|9967|9977|9967|1
1621570300000|2021-05-21 04:11:40|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1621570320000|2021-05-21 04:12:00|9977|9967|9977.4|9967.4|9977.9|9967.9|9977|9967|5
1621570330000|2021-05-21 04:12:10|9977.8|9967.8|9976.3|9966.3|9977.8|9967.8|9976.3|9966.3|4
1621570350000|2021-05-21 04:12:30|9976.1|9966.1|9975.4|9965.4|9976.1|9966.1|9975.4|9965.4|4
1621570360000|2021-05-21 04:12:40|9975.1|9965.1|9974.5|9964.5|9975.1|9965.1|9974.3|9964.3|4
1621570370000|2021-05-21 04:12:50|9974.3|9964.3|9976.6|9966.6|9976.6|9966.6|9974.3|9964.3|7
1621570380000|2021-05-21 04:13:00|9976.3|9966.3|9974.9|9964.9|9976.3|9966.3|9974.6|9964.6|4
1621570390000|2021-05-21 04:13:10|9974.6|9964.6|9975.1|9965.1|9975.1|9965.1|9974.6|9964.6|3
1621570400000|2021-05-21 04:13:20|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.6|9964.6|3
1621570420000|2021-05-21 04:13:40|9975.1|9965.1|9975.4|9965.4|9975.4|9965.4|9975.1|9965.1|2
1621570450000|2021-05-21 04:14:10|9976.4|9966.4|9976.5|9966.5|9976.5|9966.5|9976.4|9966.4|2
1621570470000|2021-05-21 04:14:30|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1621570490000|2021-05-21 04:14:50|9976.3|9966.3|9975.9|9965.9|9976.3|9966.3|9975.9|9965.9|2
1621570500000|2021-05-21 04:15:00|9976.1|9966.1|9977.8|9967.8|9978.4|9968.4|9976.1|9966.1|4
1621570550000|2021-05-21 04:15:50|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1621570560000|2021-05-21 04:16:00|9977.3|9967.3|9977.4|9967.4|9977.5|9967.5|9977.3|9967.3|3
1621570580000|2021-05-21 04:16:20|9977.1|9967.1|9976.6|9966.6|9977.1|9967.1|9976.6|9966.6|2
1621570590000|2021-05-21 04:16:30|9976.4|9966.4|9978.1|9968.1|9978.1|9968.1|9976.1|9966.1|6
1621570600000|2021-05-21 04:16:40|9978.4|9968.4|9978|9968|9978.4|9968.4|9978|9968|2
1621570610000|2021-05-21 04:16:50|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1621570640000|2021-05-21 04:17:20|9977.6|9967.6|9976.9|9966.9|9977.6|9967.6|9976.3|9966.3|7
1621570650000|2021-05-21 04:17:30|9977.3|9967.3|9977.8|9967.8|9977.8|9967.8|9977.3|9967.3|2
1621570680000|2021-05-21 04:18:00|9978.1|9968.1|9978.4|9968.4|9978.4|9968.4|9978.1|9968.1|2
1621570720000|2021-05-21 04:18:40|9978.6|9968.6|9980.8|9970.8|9981.9|9971.9|9978.6|9968.6|9
1621570730000|2021-05-21 04:18:50|9980.4|9970.4|9980|9970|9980.4|9970.4|9980|9970|2
1621570740000|2021-05-21 04:19:00|9980.1|9970.1|9979.9|9969.9|9980.1|9970.1|9979.9|9969.9|2
1621570750000|2021-05-21 04:19:10|9980.1|9970.1|9980.4|9970.4|9980.4|9970.4|9980.1|9970.1|2
1621570770000|2021-05-21 04:19:30|9980.1|9970.1|9979.9|9969.9|9980.1|9970.1|9979.9|9969.9|2
1621570790000|2021-05-21 04:19:50|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1621570800000|2021-05-21 04:20:00|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|1
1621570810000|2021-05-21 04:20:10|9979|9969|9979.9|9969.9|9979.9|9969.9|9979|9969|2
1621570820000|2021-05-21 04:20:20|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1621570840000|2021-05-21 04:20:40|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|1
1621570850000|2021-05-21 04:20:50|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1621570860000|2021-05-21 04:21:00|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981|9971|3
1621570870000|2021-05-21 04:21:10|9981.8|9971.8|9983.8|9973.8|9984.5|9974.5|9981.8|9971.8|9
1621570880000|2021-05-21 04:21:20|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|1
1621570890000|2021-05-21 04:21:30|9983.8|9973.8|9984.9|9974.9|9984.9|9974.9|9983.8|9973.8|4
1621570910000|2021-05-21 04:21:50|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1621570920000|2021-05-21 04:22:00|9984.9|9974.9|9985.4|9975.4|9985.6|9975.6|9984.6|9974.6|5
1621570930000|2021-05-21 04:22:10|9985|9975|9984.8|9974.8|9985|9975|9984.8|9974.8|2
1621570940000|2021-05-21 04:22:20|9985|9975|9984.1|9974.1|9985.3|9975.3|9984.1|9974.1|9
1621570960000|2021-05-21 04:22:40|9984.5|9974.5|9983.9|9973.9|9985.1|9975.1|9983.9|9973.9|6
1621570980000|2021-05-21 04:23:00|9983.5|9973.5|9983|9973|9983.5|9973.5|9982.9|9972.9|4
1621571010000|2021-05-21 04:23:30|9983.3|9973.3|9984.9|9974.9|9985|9975|9983.3|9973.3|8
1621571060000|2021-05-21 04:24:20|9984.6|9974.6|9985.1|9975.1|9985.1|9975.1|9984.4|9974.4|4
1621571070000|2021-05-21 04:24:30|9985|9975|9985|9975|9985|9975|9985|9975|1
1621571080000|2021-05-21 04:24:40|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|1
1621571090000|2021-05-21 04:24:50|9984.5|9974.5|9984.8|9974.8|9985.1|9975.1|9984.5|9974.5|13
1621571100000|2021-05-21 04:25:00|9985|9975|9986.1|9976.1|9986.1|9976.1|9985|9975|5
1621571110000|2021-05-21 04:25:10|9986.8|9976.8|9987.1|9977.1|9987.1|9977.1|9986.8|9976.8|2
1621571120000|2021-05-21 04:25:20|9986.9|9976.9|9986.8|9976.8|9986.9|9976.9|9986.1|9976.1|4
1621571130000|2021-05-21 04:25:30|9987.1|9977.1|9986.9|9976.9|9987.1|9977.1|9986.9|9976.9|2
1621571140000|2021-05-21 04:25:40|9987.1|9977.1|9989.3|9979.3|9989.3|9979.3|9986.9|9976.9|7
1621571150000|2021-05-21 04:25:50|9989.4|9979.4|9988.9|9978.9|9989.9|9979.9|9988.9|9978.9|4
1621571160000|2021-05-21 04:26:00|9989.1|9979.1|9988.3|9978.3|9989.1|9979.1|9987.6|9977.6|8
1621571170000|2021-05-21 04:26:10|9988.5|9978.5|9988.9|9978.9|9989|9979|9988.5|9978.5|4
1621571180000|2021-05-21 04:26:20|9988.5|9978.5|9988|9978|9988.5|9978.5|9988|9978|2
1621571210000|2021-05-21 04:26:50|9988.3|9978.3|9988.4|9978.4|9988.4|9978.4|9988.3|9978.3|2
1621571220000|2021-05-21 04:27:00|9988.3|9978.3|9987.6|9977.6|9988.3|9978.3|9987.6|9977.6|7
1621571230000|2021-05-21 04:27:10|9987.9|9977.9|9988.8|9978.8|9988.8|9978.8|9987.9|9977.9|6
1621571240000|2021-05-21 04:27:20|9989|9979|9988.9|9978.9|9989.3|9979.3|9988.9|9978.9|3
1621571250000|2021-05-21 04:27:30|9989|9979|9989.4|9979.4|9989.9|9979.9|9989|9979|8
1621571260000|2021-05-21 04:27:40|9988.9|9978.9|9988.6|9978.6|9989.3|9979.3|9988.6|9978.6|6
1621571270000|2021-05-21 04:27:50|9989.1|9979.1|9988.4|9978.4|9989.3|9979.3|9988.4|9978.4|7
1621571280000|2021-05-21 04:28:00|9988|9978|9987.9|9977.9|9988|9978|9987.6|9977.6|3
1621571290000|2021-05-21 04:28:10|9988.1|9978.1|9988.8|9978.8|9988.8|9978.8|9988.1|9978.1|3
1621571310000|2021-05-21 04:28:30|9988.4|9978.4|9987.9|9977.9|9988.4|9978.4|9987.9|9977.9|5
1621571340000|2021-05-21 04:29:00|9987.8|9977.8|9986.4|9976.4|9987.8|9977.8|9986.3|9976.3|4
1621571350000|2021-05-21 04:29:10|9986.8|9976.8|9985.8|9975.8|9986.8|9976.8|9985.8|9975.8|4
1621571370000|2021-05-21 04:29:30|9986.1|9976.1|9987.3|9977.3|9987.5|9977.5|9986.1|9976.1|4
1621571380000|2021-05-21 04:29:40|9987.1|9977.1|9987.3|9977.3|9987.3|9977.3|9987.1|9977.1|2
1621571390000|2021-05-21 04:29:50|9987.6|9977.6|9988.9|9978.9|9988.9|9978.9|9987.6|9977.6|5
1621571400000|2021-05-21 04:30:00|9988.6|9978.6|9987.9|9977.9|9989|9979|9987.9|9977.9|10
1621571420000|2021-05-21 04:30:20|9987.8|9977.8|9987.6|9977.6|9987.8|9977.8|9987.1|9977.1|3
1621571430000|2021-05-21 04:30:30|9987.9|9977.9|9987.3|9977.3|9988.1|9978.1|9986.5|9976.5|11
1621571440000|2021-05-21 04:30:40|9987.8|9977.8|9988|9978|9988|9978|9987.4|9977.4|9
1621571450000|2021-05-21 04:30:50|9987.6|9977.6|9985.6|9975.6|9987.6|9977.6|9985.6|9975.6|4
1621571470000|2021-05-21 04:31:10|9985.8|9975.8|9985.8|9975.8|9986.1|9976.1|9985.8|9975.8|3
1621571480000|2021-05-21 04:31:20|9986.1|9976.1|9987.3|9977.3|9987.4|9977.4|9986.1|9976.1|6
1621571490000|2021-05-21 04:31:30|9987.1|9977.1|9986.9|9976.9|9987.1|9977.1|9986.4|9976.4|5
1621571500000|2021-05-21 04:31:40|9986.8|9976.8|9986.6|9976.6|9986.8|9976.8|9986.1|9976.1|4
1621571510000|2021-05-21 04:31:50|9986.4|9976.4|9985.8|9975.8|9986.4|9976.4|9985.8|9975.8|2
1621571520000|2021-05-21 04:32:00|9985.9|9975.9|9988|9978|9988|9978|9985.9|9975.9|9
1621571530000|2021-05-21 04:32:10|9988.4|9978.4|9989.4|9979.4|9989.4|9979.4|9988.4|9978.4|5
1621571550000|2021-05-21 04:32:30|9988.8|9978.8|9989.1|9979.1|9989.1|9979.1|9988.8|9978.8|2
1621571560000|2021-05-21 04:32:40|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1621571580000|2021-05-21 04:33:00|9988.4|9978.4|9987.9|9977.9|9988.4|9978.4|9987.9|9977.9|2
1621571590000|2021-05-21 04:33:10|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1621571600000|2021-05-21 04:33:20|9987.5|9977.5|9986.8|9976.8|9987.5|9977.5|9986.8|9976.8|3
1621571610000|2021-05-21 04:33:30|9986.6|9976.6|9986.9|9976.9|9987.3|9977.3|9986.6|9976.6|5
1621571620000|2021-05-21 04:33:40|9986.1|9976.1|9985.9|9975.9|9986.5|9976.5|9985.6|9975.6|4
1621571630000|2021-05-21 04:33:50|9986.1|9976.1|9986.1|9976.1|9986.9|9976.9|9986.1|9976.1|3
1621571640000|2021-05-21 04:34:00|9986.5|9976.5|9986.1|9976.1|9986.9|9976.9|9986.1|9976.1|4
1621571650000|2021-05-21 04:34:10|9985.8|9975.8|9988.9|9978.9|9988.9|9978.9|9985.8|9975.8|7
1621571660000|2021-05-21 04:34:20|9988.5|9978.5|9988.3|9978.3|9988.5|9978.5|9987.9|9977.9|3
1621571670000|2021-05-21 04:34:30|9988|9978|9987.4|9977.4|9988.4|9978.4|9987.4|9977.4|4
1621571690000|2021-05-21 04:34:50|9987.1|9977.1|9986.4|9976.4|9987.1|9977.1|9986.4|9976.4|3
1621571700000|2021-05-21 04:35:00|9986.6|9976.6|9987.1|9977.1|9987.1|9977.1|9986.6|9976.6|2
1621571710000|2021-05-21 04:35:10|9986.9|9976.9|9985.8|9975.8|9986.9|9976.9|9985.8|9975.8|2
1621571730000|2021-05-21 04:35:30|9985.6|9975.6|9984.9|9974.9|9985.6|9975.6|9984.4|9974.4|4
1621571740000|2021-05-21 04:35:40|9984.6|9974.6|9982.9|9972.9|9984.6|9974.6|9982.3|9972.3|9
1621571760000|2021-05-21 04:36:00|9982.6|9972.6|9981.6|9971.6|9982.9|9972.9|9981.6|9971.6|4
1621571780000|2021-05-21 04:36:20|9981.4|9971.4|9979.1|9969.1|9981.4|9971.4|9979.1|9969.1|5
1621571800000|2021-05-21 04:36:40|9979|9969|9979.1|9969.1|9979.4|9969.4|9979|9969|3
1621571810000|2021-05-21 04:36:50|9978.9|9968.9|9978.6|9968.6|9978.9|9968.9|9978.6|9968.6|2
1621571850000|2021-05-21 04:37:30|9978.9|9968.9|9979.1|9969.1|9979.1|9969.1|9978.9|9968.9|2
1621571870000|2021-05-21 04:37:50|9978.9|9968.9|9979.1|9969.1|9979.1|9969.1|9978.9|9968.9|2
1621571880000|2021-05-21 04:38:00|9978.9|9968.9|9978.9|9968.9|9979.1|9969.1|9978.9|9968.9|3
1621571900000|2021-05-21 04:38:20|9979.1|9969.1|9979.3|9969.3|9979.3|9969.3|9979.1|9969.1|2
1621571910000|2021-05-21 04:38:30|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1621571920000|2021-05-21 04:38:40|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1621571950000|2021-05-21 04:39:10|9978.9|9968.9|9977.6|9967.6|9978.9|9968.9|9977.6|9967.6|2
1621571960000|2021-05-21 04:39:20|9977.4|9967.4|9980.1|9970.1|9980.1|9970.1|9977.4|9967.4|4
1621571970000|2021-05-21 04:39:30|9980.5|9970.5|9980.6|9970.6|9980.9|9970.9|9980.5|9970.5|3
1621571980000|2021-05-21 04:39:40|9980.9|9970.9|9981.5|9971.5|9981.5|9971.5|9980.9|9970.9|3
1621571990000|2021-05-21 04:39:50|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1621572020000|2021-05-21 04:40:20|9981.5|9971.5|9980.5|9970.5|9981.5|9971.5|9980.5|9970.5|6
1621572030000|2021-05-21 04:40:30|9980.4|9970.4|9979.9|9969.9|9980.4|9970.4|9979.9|9969.9|2
1621572040000|2021-05-21 04:40:40|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1621572050000|2021-05-21 04:40:50|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1621572070000|2021-05-21 04:41:10|9978.6|9968.6|9978.1|9968.1|9978.6|9968.6|9978.1|9968.1|2
1621572080000|2021-05-21 04:41:20|9977.9|9967.9|9980.4|9970.4|9981.8|9971.8|9977.9|9967.9|7
1621572090000|2021-05-21 04:41:30|9980.1|9970.1|9979.8|9969.8|9980.1|9970.1|9979.1|9969.1|4
1621572110000|2021-05-21 04:41:50|9979.9|9969.9|9983.9|9973.9|9983.9|9973.9|9979.9|9969.9|5
1621572120000|2021-05-21 04:42:00|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9982.4|9972.4|6
1621572130000|2021-05-21 04:42:10|9983.9|9973.9|9984.4|9974.4|9984.4|9974.4|9983.9|9973.9|2
1621572140000|2021-05-21 04:42:20|9983.9|9973.9|9983.1|9973.1|9983.9|9973.9|9983.1|9973.1|2
1621572150000|2021-05-21 04:42:30|9982.8|9972.8|9982.1|9972.1|9982.8|9972.8|9982.1|9972.1|2
1621572160000|2021-05-21 04:42:40|9982.6|9972.6|9982.1|9972.1|9982.6|9972.6|9982.1|9972.1|2
1621572170000|2021-05-21 04:42:50|9982|9972|9981.6|9971.6|9982|9972|9981.4|9971.4|6
1621572180000|2021-05-21 04:43:00|9981.5|9971.5|9981.8|9971.8|9982.1|9972.1|9980.4|9970.4|6
1621572190000|2021-05-21 04:43:10|9981.6|9971.6|9980.9|9970.9|9981.9|9971.9|9979.6|9969.6|6
1621572200000|2021-05-21 04:43:20|9980.6|9970.6|9980.5|9970.5|9980.6|9970.6|9980.5|9970.5|2
1621572210000|2021-05-21 04:43:30|9980.1|9970.1|9980.3|9970.3|9980.3|9970.3|9979|9969|6
1621572220000|2021-05-21 04:43:40|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1621572240000|2021-05-21 04:44:00|9980.3|9970.3|9979.3|9969.3|9980.3|9970.3|9978.9|9968.9|6
1621572250000|2021-05-21 04:44:10|9979.5|9969.5|9980.4|9970.4|9980.4|9970.4|9979.5|9969.5|2
1621572260000|2021-05-21 04:44:20|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1621572270000|2021-05-21 04:44:30|9979.8|9969.8|9979.1|9969.1|9979.8|9969.8|9979.1|9969.1|9
1621572290000|2021-05-21 04:44:50|9978.9|9968.9|9978.1|9968.1|9978.9|9968.9|9978.1|9968.1|2
1621572300000|2021-05-21 04:45:00|9977.6|9967.6|9977.8|9967.8|9977.8|9967.8|9977.6|9967.6|2
1621572310000|2021-05-21 04:45:10|9977.6|9967.6|9978.4|9968.4|9978.4|9968.4|9977.1|9967.1|6
1621572320000|2021-05-21 04:45:20|9978.8|9968.8|9980.3|9970.3|9980.3|9970.3|9978.8|9968.8|4
1621572330000|2021-05-21 04:45:30|9980|9970|9979.6|9969.6|9980|9970|9979.6|9969.6|3
1621572340000|2021-05-21 04:45:40|9979.8|9969.8|9980.4|9970.4|9980.4|9970.4|9979.8|9969.8|3
1621572350000|2021-05-21 04:45:50|9980.3|9970.3|9981.9|9971.9|9981.9|9971.9|9980.1|9970.1|6
1621572360000|2021-05-21 04:46:00|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|1
1621572370000|2021-05-21 04:46:10|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1621572380000|2021-05-21 04:46:20|9982.9|9972.9|9983.4|9973.4|9984.4|9974.4|9982.9|9972.9|6
1621572390000|2021-05-21 04:46:30|9983.6|9973.6|9984.4|9974.4|9984.4|9974.4|9983.6|9973.6|2
1621572410000|2021-05-21 04:46:50|9984.6|9974.6|9985.1|9975.1|9985.1|9975.1|9984.6|9974.6|3
1621572430000|2021-05-21 04:47:10|9985.9|9975.9|9984.3|9974.3|9985.9|9975.9|9984.3|9974.3|5
1621572440000|2021-05-21 04:47:20|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|1
1621572450000|2021-05-21 04:47:30|9984.6|9974.6|9985.1|9975.1|9985.1|9975.1|9984.6|9974.6|2
1621572460000|2021-05-21 04:47:40|9985.9|9975.9|9983.5|9973.5|9985.9|9975.9|9983.5|9973.5|6
1621572470000|2021-05-21 04:47:50|9983.3|9973.3|9985.3|9975.3|9985.3|9975.3|9983.3|9973.3|3
1621572480000|2021-05-21 04:48:00|9985.4|9975.4|9987.4|9977.4|9987.6|9977.6|9985.4|9975.4|5
1621572490000|2021-05-21 04:48:10|9987.3|9977.3|9987.5|9977.5|9987.5|9977.5|9987.3|9977.3|2
1621572500000|2021-05-21 04:48:20|9987.3|9977.3|9987.4|9977.4|9987.5|9977.5|9987.1|9977.1|4
1621572510000|2021-05-21 04:48:30|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1621572520000|2021-05-21 04:48:40|9987.4|9977.4|9986.5|9976.5|9987.4|9977.4|9986.5|9976.5|3
1621572530000|2021-05-21 04:48:50|9986.1|9976.1|9985.4|9975.4|9986.1|9976.1|9985.4|9975.4|2
1621572540000|2021-05-21 04:49:00|9985.1|9975.1|9986.4|9976.4|9986.4|9976.4|9985.1|9975.1|2
1621572550000|2021-05-21 04:49:10|9986.5|9976.5|9987.3|9977.3|9987.3|9977.3|9986.5|9976.5|3
1621572590000|2021-05-21 04:49:50|9986.9|9976.9|9986.4|9976.4|9987.3|9977.3|9986.4|9976.4|7
1621572600000|2021-05-21 04:50:00|9986|9976|9987.3|9977.3|9987.3|9977.3|9986|9976|4
1621572610000|2021-05-21 04:50:10|9986.9|9976.9|9986.4|9976.4|9987.1|9977.1|9986.4|9976.4|5
1621572620000|2021-05-21 04:50:20|9987.4|9977.4|9988.1|9978.1|9988.1|9978.1|9987.4|9977.4|3
1621572630000|2021-05-21 04:50:30|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|1
1621572640000|2021-05-21 04:50:40|9987.6|9977.6|9986.1|9976.1|9987.6|9977.6|9986.1|9976.1|3
1621572650000|2021-05-21 04:50:50|9985.8|9975.8|9985.9|9975.9|9985.9|9975.9|9985.5|9975.5|3
1621572660000|2021-05-21 04:51:00|9985.6|9975.6|9985|9975|9985.6|9975.6|9984.8|9974.8|5
1621572670000|2021-05-21 04:51:10|9984.8|9974.8|9984|9974|9984.8|9974.8|9983.5|9973.5|6
1621572680000|2021-05-21 04:51:20|9983.8|9973.8|9982.6|9972.6|9983.8|9973.8|9982.4|9972.4|6
1621572690000|2021-05-21 04:51:30|9983.3|9973.3|9983|9973|9983.3|9973.3|9983|9973|2
1621572700000|2021-05-21 04:51:40|9982.9|9972.9|9982.5|9972.5|9983|9973|9981.4|9971.4|6
1621572720000|2021-05-21 04:52:00|9982.4|9972.4|9982.6|9972.6|9982.6|9972.6|9982.4|9972.4|2
1621572730000|2021-05-21 04:52:10|9982.4|9972.4|9980.4|9970.4|9982.4|9972.4|9980.4|9970.4|6
1621572740000|2021-05-21 04:52:20|9980.1|9970.1|9980.5|9970.5|9980.5|9970.5|9980|9970|3
1621572750000|2021-05-21 04:52:30|9980|9970|9979.8|9969.8|9980|9970|9979.8|9969.8|2
1621572760000|2021-05-21 04:52:40|9980.1|9970.1|9980.5|9970.5|9980.9|9970.9|9980.1|9970.1|4
1621572770000|2021-05-21 04:52:50|9980.4|9970.4|9979.8|9969.8|9980.4|9970.4|9979.8|9969.8|2
1621572780000|2021-05-21 04:53:00|9980.1|9970.1|9981.1|9971.1|9981.1|9971.1|9980.1|9970.1|3
1621572790000|2021-05-21 04:53:10|9981.3|9971.3|9979.6|9969.6|9981.3|9971.3|9979.1|9969.1|8
1621572800000|2021-05-21 04:53:20|9979.9|9969.9|9979.6|9969.6|9979.9|9969.9|9979.6|9969.6|2
1621572810000|2021-05-21 04:53:30|9978.9|9968.9|9979.3|9969.3|9979.3|9969.3|9978.9|9968.9|2
1621572820000|2021-05-21 04:53:40|9979.5|9969.5|9978.6|9968.6|9979.5|9969.5|9978.5|9968.5|4
1621572830000|2021-05-21 04:53:50|9979|9969|9979.8|9969.8|9980.6|9970.6|9979|9969|5
1621572840000|2021-05-21 04:54:00|9979.6|9969.6|9978.4|9968.4|9979.6|9969.6|9978.4|9968.4|4
1621572850000|2021-05-21 04:54:10|9977.9|9967.9|9978.1|9968.1|9978.4|9968.4|9977.9|9967.9|4
1621572860000|2021-05-21 04:54:20|9978.3|9968.3|9978.4|9968.4|9978.4|9968.4|9978.3|9968.3|4
1621572870000|2021-05-21 04:54:30|9978.1|9968.1|9978.4|9968.4|9978.4|9968.4|9978.1|9968.1|2
1621572880000|2021-05-21 04:54:40|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1621572890000|2021-05-21 04:54:50|9977.8|9967.8|9977.8|9967.8|9978.3|9968.3|9977.6|9967.6|7
1621572900000|2021-05-21 04:55:00|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1621572910000|2021-05-21 04:55:10|9977.4|9967.4|9977.4|9967.4|9978.1|9968.1|9977.4|9967.4|6
1621572930000|2021-05-21 04:55:30|9977.6|9967.6|9978|9968|9978|9968|9977.6|9967.6|2
1621572960000|2021-05-21 04:56:00|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|3
1621572970000|2021-05-21 04:56:10|9977.9|9967.9|9979|9969|9979|9969|9977.9|9967.9|3
1621573020000|2021-05-21 04:57:00|9979.4|9969.4|9978.4|9968.4|9979.9|9969.9|9978.4|9968.4|5
1621573040000|2021-05-21 04:57:20|9978.8|9968.8|9979.6|9969.6|9979.6|9969.6|9978.8|9968.8|2
1621573060000|2021-05-21 04:57:40|9979.8|9969.8|9979.9|9969.9|9979.9|9969.9|9979.8|9969.8|2
1621573080000|2021-05-21 04:58:00|9979.8|9969.8|9978.8|9968.8|9979.9|9969.9|9978.8|9968.8|6
1621573090000|2021-05-21 04:58:10|9979.1|9969.1|9978.9|9968.9|9979.1|9969.1|9978.9|9968.9|2
1621573100000|2021-05-21 04:58:20|9979.3|9969.3|9979.5|9969.5|9979.9|9969.9|9979.3|9969.3|3
1621573120000|2021-05-21 04:58:40|9979.8|9969.8|9979.5|9969.5|9979.9|9969.9|9979.5|9969.5|4
1621573130000|2021-05-21 04:58:50|9979.3|9969.3|9980.5|9970.5|9981|9971|9979.3|9969.3|9
1621573140000|2021-05-21 04:59:00|9979.8|9969.8|9979.3|9969.3|9979.8|9969.8|9979.3|9969.3|3
1621573150000|2021-05-21 04:59:10|9979.9|9969.9|9979.6|9969.6|9979.9|9969.9|9979.5|9969.5|3
1621573160000|2021-05-21 04:59:20|9979.5|9969.5|9977.6|9967.6|9979.5|9969.5|9977.6|9967.6|5
1621573170000|2021-05-21 04:59:30|9977.4|9967.4|9976.4|9966.4|9977.4|9967.4|9976.4|9966.4|5
1621573180000|2021-05-21 04:59:40|9976.8|9966.8|9976.5|9966.5|9976.8|9966.8|9976.5|9966.5|2
1621573190000|2021-05-21 04:59:50|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1621573200000|2021-05-21 05:00:00|9977.1|9967.1|9977.9|9967.9|9979.6|9969.6|9977.1|9967.1|14
1621573210000|2021-05-21 05:00:10|9980.1|9970.1|9980.9|9970.9|9981|9971|9980.1|9970.1|5
1621573220000|2021-05-21 05:00:20|9981|9971|9980.8|9970.8|9981|9971|9980.4|9970.4|5
1621573250000|2021-05-21 05:00:50|9980.4|9970.4|9977.8|9967.8|9980.4|9970.4|9977.8|9967.8|8
1621573260000|2021-05-21 05:01:00|9978.1|9968.1|9978.8|9968.8|9978.8|9968.8|9978|9968|6
1621573270000|2021-05-21 05:01:10|9979.1|9969.1|9979.1|9969.1|9979.9|9969.9|9979.1|9969.1|4
1621573280000|2021-05-21 05:01:20|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1621573290000|2021-05-21 05:01:30|9978.6|9968.6|9978.9|9968.9|9978.9|9968.9|9978.6|9968.6|2
1621573310000|2021-05-21 05:01:50|9978.4|9968.4|9977.9|9967.9|9978.4|9968.4|9977.9|9967.9|3
1621573330000|2021-05-21 05:02:10|9977.5|9967.5|9977.4|9967.4|9977.5|9967.5|9977.4|9967.4|2
1621573340000|2021-05-21 05:02:20|9977.8|9967.8|9978.1|9968.1|9978.5|9968.5|9977.8|9967.8|3
1621573350000|2021-05-21 05:02:30|9978|9968|9977.9|9967.9|9978.1|9968.1|9977.1|9967.1|7
1621573360000|2021-05-21 05:02:40|9978.4|9968.4|9980.1|9970.1|9981.1|9971.1|9978.4|9968.4|4
1621573370000|2021-05-21 05:02:50|9979.9|9969.9|9979.6|9969.6|9980.5|9970.5|9979.5|9969.5|4
1621573380000|2021-05-21 05:03:00|9979.8|9969.8|9982.6|9972.6|9982.6|9972.6|9979.8|9969.8|8
1621573390000|2021-05-21 05:03:10|9982.4|9972.4|9982.3|9972.3|9982.4|9972.4|9981.8|9971.8|3
1621573410000|2021-05-21 05:03:30|9982.5|9972.5|9982.8|9972.8|9982.9|9972.9|9982.5|9972.5|6
1621573420000|2021-05-21 05:03:40|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1621573440000|2021-05-21 05:04:00|9982.8|9972.8|9982.6|9972.6|9982.9|9972.9|9982.6|9972.6|5
1621573450000|2021-05-21 05:04:10|9983|9973|9982.6|9972.6|9983|9973|9982.6|9972.6|2
1621573470000|2021-05-21 05:04:30|9982|9972|9981.5|9971.5|9982|9972|9980.3|9970.3|6
1621573480000|2021-05-21 05:04:40|9982.3|9972.3|9983.1|9973.1|9983.1|9973.1|9982.3|9972.3|3
1621573500000|2021-05-21 05:05:00|9982.8|9972.8|9981|9971|9983|9973|9980.6|9970.6|6
1621573510000|2021-05-21 05:05:10|9981.3|9971.3|9981.3|9971.3|9981.4|9971.4|9981.1|9971.1|12
1621573520000|2021-05-21 05:05:20|9981.1|9971.1|9981.1|9971.1|9981.4|9971.4|9980.8|9970.8|8
1621573530000|2021-05-21 05:05:30|9980.9|9970.9|9980.6|9970.6|9980.9|9970.9|9980.6|9970.6|2
1621573540000|2021-05-21 05:05:40|9980.3|9970.3|9980.6|9970.6|9980.8|9970.8|9980.3|9970.3|3
1621573550000|2021-05-21 05:05:50|9980.8|9970.8|9981.1|9971.1|9981.4|9971.4|9980.6|9970.6|7
1621573560000|2021-05-21 05:06:00|9981.5|9971.5|9981.1|9971.1|9982.3|9972.3|9981|9971|8
1621573570000|2021-05-21 05:06:10|9980.4|9970.4|9980.1|9970.1|9980.5|9970.5|9979.9|9969.9|5
1621573580000|2021-05-21 05:06:20|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1621573600000|2021-05-21 05:06:40|9979.8|9969.8|9978.6|9968.6|9979.8|9969.8|9978.6|9968.6|2
1621573620000|2021-05-21 05:07:00|9978.5|9968.5|9976.9|9966.9|9978.5|9968.5|9975.9|9965.9|11
1621573630000|2021-05-21 05:07:10|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1621573640000|2021-05-21 05:07:20|9977.6|9967.6|9977|9967|9977.6|9967.6|9977|9967|3
1621573650000|2021-05-21 05:07:30|9977.1|9967.1|9977.4|9967.4|9978.1|9968.1|9977.1|9967.1|4
1621573680000|2021-05-21 05:08:00|9977.6|9967.6|9978.1|9968.1|9978.1|9968.1|9977.6|9967.6|2
1621573690000|2021-05-21 05:08:10|9978.5|9968.5|9978.4|9968.4|9978.5|9968.5|9978.4|9968.4|2
1621573700000|2021-05-21 05:08:20|9978.1|9968.1|9978.4|9968.4|9978.4|9968.4|9978.1|9968.1|2
1621573710000|2021-05-21 05:08:30|9978.3|9968.3|9979.1|9969.1|9979.1|9969.1|9978.3|9968.3|4
1621573730000|2021-05-21 05:08:50|9979.5|9969.5|9979.8|9969.8|9980.1|9970.1|9979.1|9969.1|8
1621573740000|2021-05-21 05:09:00|9980|9970|9980.5|9970.5|9980.5|9970.5|9980|9970|3
1621573750000|2021-05-21 05:09:10|9980|9970|9979.9|9969.9|9980|9970|9979.9|9969.9|2
1621573770000|2021-05-21 05:09:30|9979.4|9969.4|9979|9969|9979.4|9969.4|9979|9969|2
1621573780000|2021-05-21 05:09:40|9978.6|9968.6|9978.4|9968.4|9979|9969|9978.4|9968.4|4
1621573800000|2021-05-21 05:10:00|9977.9|9967.9|9978.4|9968.4|9978.4|9968.4|9977.9|9967.9|4
1621573810000|2021-05-21 05:10:10|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1621573820000|2021-05-21 05:10:20|9977.4|9967.4|9977.4|9967.4|9977.6|9967.6|9977.4|9967.4|3
1621573830000|2021-05-21 05:10:30|9976.6|9966.6|9978.4|9968.4|9978.4|9968.4|9976.6|9966.6|7
1621573850000|2021-05-21 05:10:50|9978.6|9968.6|9979.1|9969.1|9979.1|9969.1|9978.4|9968.4|4
1621573860000|2021-05-21 05:11:00|9979|9969|9977.4|9967.4|9979.1|9969.1|9977.4|9967.4|7
1621573870000|2021-05-21 05:11:10|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1621573880000|2021-05-21 05:11:20|9977.4|9967.4|9975.5|9965.5|9977.4|9967.4|9975.5|9965.5|8
1621573890000|2021-05-21 05:11:30|9975.8|9965.8|9975.8|9965.8|9976|9966|9975|9965|7
1621573900000|2021-05-21 05:11:40|9975.6|9965.6|9975.1|9965.1|9975.9|9965.9|9974|9964|15
1621573910000|2021-05-21 05:11:50|9975.4|9965.4|9973.6|9963.6|9976.6|9966.6|9973.6|9963.6|8
1621573920000|2021-05-21 05:12:00|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1621573930000|2021-05-21 05:12:10|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|1
1621573940000|2021-05-21 05:12:20|9973.8|9963.8|9974|9964|9974|9964|9973.8|9963.8|2
1621573960000|2021-05-21 05:12:40|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|1
1621573970000|2021-05-21 05:12:50|9974|9964|9974.3|9964.3|9974.3|9964.3|9974|9964|2
1621573980000|2021-05-21 05:13:00|9974.9|9964.9|9975.3|9965.3|9975.3|9965.3|9974.9|9964.9|2
1621574010000|2021-05-21 05:13:30|9974.9|9964.9|9973.9|9963.9|9974.9|9964.9|9973.9|9963.9|3
1621574020000|2021-05-21 05:13:40|9974.1|9964.1|9974.8|9964.8|9974.8|9964.8|9974.1|9964.1|6
1621574030000|2021-05-21 05:13:50|9974.9|9964.9|9974.4|9964.4|9974.9|9964.9|9974.1|9964.1|10
1621574040000|2021-05-21 05:14:00|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1621574050000|2021-05-21 05:14:10|9974.4|9964.4|9974.1|9964.1|9975.9|9965.9|9974.1|9964.1|8
1621574070000|2021-05-21 05:14:30|9974.4|9964.4|9973.4|9963.4|9974.4|9964.4|9973.4|9963.4|3
1621574080000|2021-05-21 05:14:40|9973.6|9963.6|9974.4|9964.4|9974.5|9964.5|9973.6|9963.6|4
1621574100000|2021-05-21 05:15:00|9975|9965|9975|9965|9975|9965|9975|9965|1
1621574110000|2021-05-21 05:15:10|9976.1|9966.1|9974.9|9964.9|9976.1|9966.1|9974.5|9964.5|6
1621574150000|2021-05-21 05:15:50|9975|9965|9973.9|9963.9|9975|9965|9973.9|9963.9|2
1621574160000|2021-05-21 05:16:00|9974.1|9964.1|9974.1|9964.1|9974.9|9964.9|9973.9|9963.9|6
1621574170000|2021-05-21 05:16:10|9974.4|9964.4|9973.9|9963.9|9974.9|9964.9|9973.9|9963.9|4
1621574180000|2021-05-21 05:16:20|9973.1|9963.1|9973.9|9963.9|9973.9|9963.9|9973.1|9963.1|4
1621574190000|2021-05-21 05:16:30|9973.3|9963.3|9970.9|9960.9|9973.3|9963.3|9970.9|9960.9|5
1621574200000|2021-05-21 05:16:40|9971.1|9961.1|9971.1|9961.1|9972.9|9962.9|9971.1|9961.1|6
1621574210000|2021-05-21 05:16:50|9970.9|9960.9|9965.4|9955.4|9970.9|9960.9|9965.1|9955.1|3
1621574220000|2021-05-21 05:17:00|9965.9|9955.9|9967.6|9957.6|9967.6|9957.6|9965.9|9955.9|4
1621574230000|2021-05-21 05:17:10|9967.1|9957.1|9967.6|9957.6|9967.6|9957.6|9967.1|9957.1|2
1621574240000|2021-05-21 05:17:20|9966.8|9956.8|9966.6|9956.6|9966.9|9956.9|9966.6|9956.6|4
1621574260000|2021-05-21 05:17:40|9966.9|9956.9|9964.6|9954.6|9967.1|9957.1|9963.5|9953.5|6
1621574270000|2021-05-21 05:17:50|9964.4|9954.4|9963.6|9953.6|9964.4|9954.4|9963.6|9953.6|4
1621574280000|2021-05-21 05:18:00|9964.4|9954.4|9965.9|9955.9|9966.1|9956.1|9964.4|9954.4|7
1621574290000|2021-05-21 05:18:10|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1621574310000|2021-05-21 05:18:30|9966.3|9956.3|9969.4|9959.4|9969.4|9959.4|9966.3|9956.3|7
1621574320000|2021-05-21 05:18:40|9969.1|9959.1|9968.1|9958.1|9969.1|9959.1|9968.1|9958.1|2
1621574330000|2021-05-21 05:18:50|9968.5|9958.5|9968.1|9958.1|9968.8|9958.8|9968.1|9958.1|3
1621574340000|2021-05-21 05:19:00|9968.6|9958.6|9969.9|9959.9|9969.9|9959.9|9968.6|9958.6|8
1621574370000|2021-05-21 05:19:30|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1621574380000|2021-05-21 05:19:40|9969.9|9959.9|9969.6|9959.6|9970.3|9960.3|9969.6|9959.6|5
1621574390000|2021-05-21 05:19:50|9969.4|9959.4|9970.9|9960.9|9970.9|9960.9|9969.4|9959.4|3
1621574400000|2021-05-21 05:20:00|9970.6|9960.6|9970.4|9960.4|9970.6|9960.6|9970.4|9960.4|2
1621574410000|2021-05-21 05:20:10|9970.6|9960.6|9971.8|9961.8|9972.9|9962.9|9970.6|9960.6|8
1621574420000|2021-05-21 05:20:20|9972.1|9962.1|9971.6|9961.6|9972.4|9962.4|9971.6|9961.6|5
1621574440000|2021-05-21 05:20:40|9971.4|9961.4|9970.1|9960.1|9971.4|9961.4|9970.1|9960.1|3
1621574450000|2021-05-21 05:20:50|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.4|9959.4|3
1621574460000|2021-05-21 05:21:00|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1621574470000|2021-05-21 05:21:10|9968.1|9958.1|9967.5|9957.5|9968.1|9958.1|9967.5|9957.5|2
1621574500000|2021-05-21 05:21:40|9967.1|9957.1|9967.8|9957.8|9967.8|9957.8|9967.1|9957.1|3
1621574510000|2021-05-21 05:21:50|9968.1|9958.1|9970.6|9960.6|9970.6|9960.6|9968.1|9958.1|6
1621574520000|2021-05-21 05:22:00|9970.9|9960.9|9970.4|9960.4|9971.3|9961.3|9970.4|9960.4|7
1621574530000|2021-05-21 05:22:10|9970.6|9960.6|9970.5|9960.5|9971|9961|9970.5|9960.5|5
1621574540000|2021-05-21 05:22:20|9969.6|9959.6|9970.1|9960.1|9970.1|9960.1|9969.6|9959.6|2
1621574550000|2021-05-21 05:22:30|9970.4|9960.4|9971.3|9961.3|9971.3|9961.3|9970.4|9960.4|7
1621574560000|2021-05-21 05:22:40|9971.6|9961.6|9971.3|9961.3|9971.6|9961.6|9971.3|9961.3|3
1621574570000|2021-05-21 05:22:50|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1621574580000|2021-05-21 05:23:00|9971.3|9961.3|9969.1|9959.1|9971.3|9961.3|9969.1|9959.1|5
1621574590000|2021-05-21 05:23:10|9969|9959|9969.6|9959.6|9969.9|9959.9|9967.6|9957.6|11
1621574600000|2021-05-21 05:23:20|9970.1|9960.1|9970.9|9960.9|9970.9|9960.9|9969.9|9959.9|5
1621574610000|2021-05-21 05:23:30|9971.1|9961.1|9971.9|9961.9|9972.5|9962.5|9971.1|9961.1|7
1621574620000|2021-05-21 05:23:40|9972.3|9962.3|9970.5|9960.5|9972.5|9962.5|9970.5|9960.5|9
1621574630000|2021-05-21 05:23:50|9970.1|9960.1|9968.1|9958.1|9970.1|9960.1|9967.6|9957.6|9
1621574640000|2021-05-21 05:24:00|9968.4|9958.4|9968.5|9958.5|9971.1|9961.1|9968.4|9958.4|8
1621574650000|2021-05-21 05:24:10|9968.9|9958.9|9967.5|9957.5|9968.9|9958.9|9967.5|9957.5|4
1621574660000|2021-05-21 05:24:20|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1621574670000|2021-05-21 05:24:30|9968.4|9958.4|9970.3|9960.3|9970.3|9960.3|9968.4|9958.4|8
1621574680000|2021-05-21 05:24:40|9969.9|9959.9|9969.6|9959.6|9969.9|9959.9|9968.6|9958.6|8
1621574690000|2021-05-21 05:24:50|9970|9960|9969.6|9959.6|9970|9960|9969.6|9959.6|2
1621574700000|2021-05-21 05:25:00|9969.4|9959.4|9969.3|9959.3|9969.5|9959.5|9969.3|9959.3|5
1621574710000|2021-05-21 05:25:10|9969.5|9959.5|9969.3|9959.3|9969.5|9959.5|9969.3|9959.3|2
1621574720000|2021-05-21 05:25:20|9969.4|9959.4|9969.6|9959.6|9969.6|9959.6|9969.4|9959.4|2
1621574730000|2021-05-21 05:25:30|9969.9|9959.9|9970.1|9960.1|9970.1|9960.1|9969.9|9959.9|2
1621574740000|2021-05-21 05:25:40|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|1
1621574750000|2021-05-21 05:25:50|9970.5|9960.5|9971.5|9961.5|9972.3|9962.3|9970.5|9960.5|5
1621574760000|2021-05-21 05:26:00|9971.4|9961.4|9973.4|9963.4|9973.4|9963.4|9971.4|9961.4|5
1621574770000|2021-05-21 05:26:10|9973.1|9963.1|9972.9|9962.9|9973.1|9963.1|9972.4|9962.4|3
1621574780000|2021-05-21 05:26:20|9972.4|9962.4|9972.4|9962.4|9972.8|9962.8|9972.3|9962.3|7
1621574790000|2021-05-21 05:26:30|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1621574800000|2021-05-21 05:26:40|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1621574820000|2021-05-21 05:27:00|9972.6|9962.6|9972.9|9962.9|9972.9|9962.9|9972.6|9962.6|3
1621574840000|2021-05-21 05:27:20|9972.4|9962.4|9972.3|9962.3|9972.4|9962.4|9972.3|9962.3|2
1621574850000|2021-05-21 05:27:30|9971.6|9961.6|9972.1|9962.1|9972.1|9962.1|9971.1|9961.1|4
1621574860000|2021-05-21 05:27:40|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1621574880000|2021-05-21 05:28:00|9972|9962|9970.4|9960.4|9972|9962|9970.1|9960.1|7
1621574900000|2021-05-21 05:28:20|9970.6|9960.6|9971.5|9961.5|9971.5|9961.5|9970.6|9960.6|2
1621574920000|2021-05-21 05:28:40|9971.3|9961.3|9971.3|9961.3|9971.6|9961.6|9971.3|9961.3|3
1621574930000|2021-05-21 05:28:50|9971.1|9961.1|9969|9959|9971.1|9961.1|9968.5|9958.5|5
1621574940000|2021-05-21 05:29:00|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|1
1621574950000|2021-05-21 05:29:10|9970.1|9960.1|9969.9|9959.9|9970.1|9960.1|9969.9|9959.9|5
1621574960000|2021-05-21 05:29:20|9969.1|9959.1|9969.1|9959.1|9969.5|9959.5|9968.6|9958.6|5
1621574970000|2021-05-21 05:29:30|9968.6|9958.6|9969.4|9959.4|9969.6|9959.6|9967.6|9957.6|5
1621574980000|2021-05-21 05:29:40|9969.6|9959.6|9971.1|9961.1|9972|9962|9969.6|9959.6|11
1621574990000|2021-05-21 05:29:50|9971.4|9961.4|9973.5|9963.5|9973.9|9963.9|9971.4|9961.4|10
1621575000000|2021-05-21 05:30:00|9973|9963|9989.1|9979.1|9989.1|9979.1|9973|9963|28
1621575010000|2021-05-21 05:30:10|9989.9|9979.9|9994.6|9984.6|9995.6|9985.6|9989.1|9979.1|17
1621575020000|2021-05-21 05:30:20|9994.1|9984.1|9996.1|9986.1|9997.4|9987.4|9994.1|9984.1|21
1621575030000|2021-05-21 05:30:30|9996.4|9986.4|9993.1|9983.1|10000.4|9990.4|9993.1|9983.1|28
1621575040000|2021-05-21 05:30:40|9993.5|9983.5|9995.6|9985.6|9995.6|9985.6|9990.9|9980.9|24
1621575050000|2021-05-21 05:30:50|9995.1|9985.1|9997.1|9987.1|9999.3|9989.3|9995.1|9985.1|20
1621575060000|2021-05-21 05:31:00|9996.9|9986.9|9997.4|9987.4|9999.1|9989.1|9996.6|9986.6|19
1621575070000|2021-05-21 05:31:10|9997.1|9987.1|9993.8|9983.8|9997.1|9987.1|9993.4|9983.4|13
1621575080000|2021-05-21 05:31:20|9994|9984|9992|9982|9994|9984|9990.1|9980.1|20
1621575090000|2021-05-21 05:31:30|9993.1|9983.1|9993|9983|9993.1|9983.1|9990.8|9980.8|12
1621575100000|2021-05-21 05:31:40|9992.9|9982.9|9997.1|9987.1|9997.1|9987.1|9992.4|9982.4|17
1621575110000|2021-05-21 05:31:50|9997.4|9987.4|10000|9990|10000.3|9990.3|9997.1|9987.1|17
1621575120000|2021-05-21 05:32:00|10000.3|9990.3|10006.6|9996.6|10007.3|9997.3|10000.3|9990.3|20
1621575130000|2021-05-21 05:32:10|10007.4|9997.4|10002.3|9992.3|10008.6|9998.6|10002|9992|19
1621575140000|2021-05-21 05:32:20|10002.5|9992.5|10005|9995|10005|9995|10002.5|9992.5|11
1621575150000|2021-05-21 05:32:30|10005.4|9995.4|10005.6|9995.6|10007.9|9997.9|10005.3|9995.3|17
1621575160000|2021-05-21 05:32:40|10005.9|9995.9|10009.6|9999.6|10009.6|9999.6|10005.1|9995.1|15
1621575170000|2021-05-21 05:32:50|10009.8|9999.8|10009.6|9999.6|10009.9|9999.9|10008.3|9998.3|14
1621575180000|2021-05-21 05:33:00|10009.3|9999.3|10008.4|9998.4|10009.4|9999.4|10007.9|9997.9|19
1621575190000|2021-05-21 05:33:10|10008.1|9998.1|10007.6|9997.6|10009.9|9999.9|10006.1|9996.1|17
1621575200000|2021-05-21 05:33:20|10006.6|9996.6|10004.4|9994.4|10006.9|9996.9|10004|9994|19
1621575210000|2021-05-21 05:33:30|10004.6|9994.6|10005.5|9995.5|10006.6|9996.6|10004.6|9994.6|14
1621575220000|2021-05-21 05:33:40|10004.9|9994.9|10003.8|9993.8|10005.1|9995.1|10003|9993|12
1621575230000|2021-05-21 05:33:50|10004.1|9994.1|10003|9993|10005.4|9995.4|10002.9|9992.9|17
1621575240000|2021-05-21 05:34:00|10002.4|9992.4|10006.6|9996.6|10007.3|9997.3|10001.9|9991.9|21
1621575250000|2021-05-21 05:34:10|10007|9997|10010.4|10000.4|10011.4|10001.4|10007|9997|12
1621575260000|2021-05-21 05:34:20|10010.6|10000.6|10016.4|10006.4|10016.4|10006.4|10010.6|10000.6|11
1621575270000|2021-05-21 05:34:30|10016.6|10006.6|10015.5|10005.5|10019.5|10009.5|10015.1|10005.1|15
1621575280000|2021-05-21 05:34:40|10015.9|10005.9|10015.9|10005.9|10017.4|10007.4|10014.9|10004.9|9
1621575290000|2021-05-21 05:34:50|10016|10006|10014.6|10004.6|10016.3|10006.3|10013.9|10003.9|12
1621575300000|2021-05-21 05:35:00|10014.4|10004.4|10004|9994|10014.4|10004.4|10002.4|9992.4|22
1621575310000|2021-05-21 05:35:10|10003.9|9993.9|10002.8|9992.8|10005.1|9995.1|10001|9991|23
1621575320000|2021-05-21 05:35:20|10002.3|9992.3|10004.4|9994.4|10004.4|9994.4|10001.9|9991.9|16
1621575330000|2021-05-21 05:35:30|10003.9|9993.9|9992.8|9982.8|10003.9|9993.9|9991.8|9981.8|19
1621575340000|2021-05-21 05:35:40|9991.8|9981.8|9990.4|9980.4|9993.6|9983.6|9988.3|9978.3|28
1621575350000|2021-05-21 05:35:50|9989.9|9979.9|9994.1|9984.1|9995.4|9985.4|9989.9|9979.9|18
1621575360000|2021-05-21 05:36:00|9993.6|9983.6|9994.9|9984.9|9995.1|9985.1|9992.9|9982.9|16
1621575370000|2021-05-21 05:36:10|9994.4|9984.4|9990.1|9980.1|9994.4|9984.4|9989.6|9979.6|22
1621575380000|2021-05-21 05:36:20|9989.6|9979.6|9992.1|9982.1|9993.8|9983.8|9988.5|9978.5|23
1621575390000|2021-05-21 05:36:30|9991.6|9981.6|9993.4|9983.4|9993.5|9983.5|9991.4|9981.4|15
1621575400000|2021-05-21 05:36:40|9993|9983|9994.1|9984.1|9994.1|9984.1|9992|9982|9
1621575410000|2021-05-21 05:36:50|9993.9|9983.9|9992.1|9982.1|9993.9|9983.9|9992.1|9982.1|8
1621575420000|2021-05-21 05:37:00|9991.9|9981.9|9988.6|9978.6|9991.9|9981.9|9987.9|9977.9|14
1621575430000|2021-05-21 05:37:10|9988.4|9978.4|9985.1|9975.1|9988.4|9978.4|9983.9|9973.9|10
1621575440000|2021-05-21 05:37:20|9985.4|9975.4|9983.9|9973.9|9986.6|9976.6|9983.9|9973.9|13
1621575450000|2021-05-21 05:37:30|9984.4|9974.4|9984.6|9974.6|9986.8|9976.8|9984.4|9974.4|15
1621575460000|2021-05-21 05:37:40|9984.4|9974.4|9979.4|9969.4|9984.4|9974.4|9977.6|9967.6|23
1621575470000|2021-05-21 05:37:50|9979.8|9969.8|9979.8|9969.8|9980.5|9970.5|9976.5|9966.5|20
1621575480000|2021-05-21 05:38:00|9979.3|9969.3|9977.1|9967.1|9979.3|9969.3|9976.4|9966.4|13
1621575490000|2021-05-21 05:38:10|9977.5|9967.5|9984.4|9974.4|9984.9|9974.9|9977.5|9967.5|16
1621575500000|2021-05-21 05:38:20|9984.5|9974.5|9985.1|9975.1|9988.1|9978.1|9984.5|9974.5|16
1621575510000|2021-05-21 05:38:30|9985.4|9975.4|9984.4|9974.4|9986.4|9976.4|9984.4|9974.4|18
1621575520000|2021-05-21 05:38:40|9984.6|9974.6|9983.1|9973.1|9985.4|9975.4|9983.1|9973.1|14
1621575530000|2021-05-21 05:38:50|9983.3|9973.3|9981.4|9971.4|9984.1|9974.1|9981.4|9971.4|15
1621575540000|2021-05-21 05:39:00|9981.1|9971.1|9986.3|9976.3|9986.3|9976.3|9981.1|9971.1|12
1621575550000|2021-05-21 05:39:10|9986.4|9976.4|9986.3|9976.3|9987.8|9977.8|9985.5|9975.5|15
1621575560000|2021-05-21 05:39:20|9986.5|9976.5|9985.4|9975.4|9987.8|9977.8|9985.4|9975.4|15
1621575570000|2021-05-21 05:39:30|9984.6|9974.6|9982.4|9972.4|9984.6|9974.6|9982.1|9972.1|16
1621575580000|2021-05-21 05:39:40|9982.6|9972.6|9981.4|9971.4|9982.6|9972.6|9981.4|9971.4|7
1621575590000|2021-05-21 05:39:50|9981.9|9971.9|9982.1|9972.1|9982.1|9972.1|9981.9|9971.9|2
1621575600000|2021-05-21 05:40:00|9981.9|9971.9|9979.9|9969.9|9981.9|9971.9|9978.4|9968.4|13
1621575610000|2021-05-21 05:40:10|9979.6|9969.6|9978.8|9968.8|9979.6|9969.6|9978|9968|8
1621575620000|2021-05-21 05:40:20|9978.5|9968.5|9977.9|9967.9|9979.3|9969.3|9976.1|9966.1|18
1621575630000|2021-05-21 05:40:30|9978|9968|9978.1|9968.1|9979|9969|9977.5|9967.5|7
1621575640000|2021-05-21 05:40:40|9978.3|9968.3|9979.8|9969.8|9980.3|9970.3|9978.3|9968.3|10
1621575650000|2021-05-21 05:40:50|9980|9970|9979.1|9969.1|9980|9970|9978.6|9968.6|12
1621575660000|2021-05-21 05:41:00|9979.3|9969.3|9983.4|9973.4|9983.9|9973.9|9979.3|9969.3|11
1621575670000|2021-05-21 05:41:10|9983.6|9973.6|9983.1|9973.1|9983.6|9973.6|9982.9|9972.9|4
1621575680000|2021-05-21 05:41:20|9983.3|9973.3|9987.6|9977.6|9988.4|9978.4|9983.3|9973.3|15
1621575690000|2021-05-21 05:41:30|9987.4|9977.4|9987.3|9977.3|9987.4|9977.4|9987.1|9977.1|3
1621575700000|2021-05-21 05:41:40|9987.1|9977.1|9987.1|9977.1|9987.4|9977.4|9986.9|9976.9|6
1621575710000|2021-05-21 05:41:50|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|1
1621575720000|2021-05-21 05:42:00|9987.6|9977.6|9989.1|9979.1|9989.9|9979.9|9987.6|9977.6|10
1621575730000|2021-05-21 05:42:10|9989.3|9979.3|9985.4|9975.4|9989.4|9979.4|9985.1|9975.1|11
1621575740000|2021-05-21 05:42:20|9985.6|9975.6|9986.4|9976.4|9986.9|9976.9|9985.4|9975.4|6
1621575750000|2021-05-21 05:42:30|9986.6|9976.6|9981.1|9971.1|9986.6|9976.6|9981.1|9971.1|10
1621575760000|2021-05-21 05:42:40|9981.3|9971.3|9983.6|9973.6|9983.6|9973.6|9979.9|9969.9|11
1621575770000|2021-05-21 05:42:50|9983.3|9973.3|9976.9|9966.9|9983.3|9973.3|9976.9|9966.9|13
1621575780000|2021-05-21 05:43:00|9976.3|9966.3|9972.4|9962.4|9976.6|9966.6|9972.3|9962.3|14
1621575790000|2021-05-21 05:43:10|9972.6|9962.6|9965.9|9955.9|9973|9963|9965.9|9955.9|19
1621575800000|2021-05-21 05:43:20|9965.6|9955.6|9966|9956|9967.9|9957.9|9964.6|9954.6|24
1621575810000|2021-05-21 05:43:30|9966.1|9956.1|9967.4|9957.4|9967.8|9957.8|9965.9|9955.9|10
1621575820000|2021-05-21 05:43:40|9966.6|9956.6|9965.6|9955.6|9966.6|9956.6|9965.6|9955.6|9
1621575830000|2021-05-21 05:43:50|9965.4|9955.4|9966.4|9956.4|9967.9|9957.9|9964.6|9954.6|16
1621575840000|2021-05-21 05:44:00|9966.1|9956.1|9964.1|9954.1|9967.3|9957.3|9964.1|9954.1|15
1621575850000|2021-05-21 05:44:10|9964.3|9954.3|9969.4|9959.4|9969.4|9959.4|9964.3|9954.3|15
1621575860000|2021-05-21 05:44:20|9969.1|9959.1|9968.1|9958.1|9970.4|9960.4|9967.9|9957.9|18
1621575870000|2021-05-21 05:44:30|9967.9|9957.9|9967.6|9957.6|9968.4|9958.4|9967.1|9957.1|15
1621575880000|2021-05-21 05:44:40|9967.1|9957.1|9969.4|9959.4|9969.4|9959.4|9966.9|9956.9|11
1621575890000|2021-05-21 05:44:50|9968.4|9958.4|9966.8|9956.8|9968.6|9958.6|9966.8|9956.8|15
1621575900000|2021-05-21 05:45:00|9967.1|9957.1|9969.8|9959.8|9969.8|9959.8|9965.4|9955.4|16
1621575910000|2021-05-21 05:45:10|9970.3|9960.3|9975.5|9965.5|9975.5|9965.5|9970.3|9960.3|18
1621575920000|2021-05-21 05:45:20|9975.4|9965.4|9977.8|9967.8|9979|9969|9974.9|9964.9|19
1621575930000|2021-05-21 05:45:30|9977.5|9967.5|9977.3|9967.3|9977.5|9967.5|9974.6|9964.6|17
1621575940000|2021-05-21 05:45:40|9976.6|9966.6|9979|9969|9979|9969|9976.6|9966.6|13
1621575950000|2021-05-21 05:45:50|9978.8|9968.8|9976.8|9966.8|9978.9|9968.9|9976.8|9966.8|9
1621575960000|2021-05-21 05:46:00|9976.9|9966.9|9976|9966|9977.5|9967.5|9975.6|9965.6|9
1621575970000|2021-05-21 05:46:10|9976.1|9966.1|9980.1|9970.1|9980.3|9970.3|9976.1|9966.1|12
1621575980000|2021-05-21 05:46:20|9980.4|9970.4|9982.1|9972.1|9982.1|9972.1|9977.9|9967.9|17
1621575990000|2021-05-21 05:46:30|9982.5|9972.5|9983.1|9973.1|9983.1|9973.1|9981.1|9971.1|14
1621576000000|2021-05-21 05:46:40|9982.9|9972.9|9981.6|9971.6|9982.9|9972.9|9981.6|9971.6|6
1621576010000|2021-05-21 05:46:50|9981.9|9971.9|9981.4|9971.4|9981.9|9971.9|9981.4|9971.4|4
1621576020000|2021-05-21 05:47:00|9981.1|9971.1|9979.9|9969.9|9981.1|9971.1|9979.9|9969.9|5
1621576030000|2021-05-21 05:47:10|9979.8|9969.8|9978.6|9968.6|9979.8|9969.8|9978.4|9968.4|6
1621576040000|2021-05-21 05:47:20|9978.8|9968.8|9980.9|9970.9|9980.9|9970.9|9978.8|9968.8|5
1621576050000|2021-05-21 05:47:30|9981.1|9971.1|9981.1|9971.1|9981.6|9971.6|9981.1|9971.1|4
1621576060000|2021-05-21 05:47:40|9980.9|9970.9|9980.4|9970.4|9980.9|9970.9|9980.4|9970.4|3
1621576070000|2021-05-21 05:47:50|9979.6|9969.6|9979.9|9969.9|9979.9|9969.9|9979.6|9969.6|2
1621576080000|2021-05-21 05:48:00|9979.6|9969.6|9980.9|9970.9|9980.9|9970.9|9979.6|9969.6|6
1621576090000|2021-05-21 05:48:10|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1621576100000|2021-05-21 05:48:20|9981.6|9971.6|9984.3|9974.3|9985.6|9975.6|9981.6|9971.6|19
1621576110000|2021-05-21 05:48:30|9984.6|9974.6|9985.5|9975.5|9985.6|9975.6|9984.6|9974.6|5
1621576120000|2021-05-21 05:48:40|9985.6|9975.6|9985.6|9975.6|9985.9|9975.9|9983.4|9973.4|15
1621576130000|2021-05-21 05:48:50|9985.3|9975.3|9985.1|9975.1|9985.6|9975.6|9984.6|9974.6|7
1621576140000|2021-05-21 05:49:00|9985.4|9975.4|9984.4|9974.4|9986.4|9976.4|9984.4|9974.4|11
1621576150000|2021-05-21 05:49:10|9984.8|9974.8|9983.6|9973.6|9985.4|9975.4|9983.5|9973.5|11
1621576160000|2021-05-21 05:49:20|9983.4|9973.4|9982.6|9972.6|9983.4|9973.4|9982.6|9972.6|3
1621576170000|2021-05-21 05:49:30|9982.4|9972.4|9979.8|9969.8|9982.4|9972.4|9979.6|9969.6|8
1621576180000|2021-05-21 05:49:40|9979.6|9969.6|9980.9|9970.9|9980.9|9970.9|9979.6|9969.6|5
1621576190000|2021-05-21 05:49:50|9981.1|9971.1|9979.9|9969.9|9981.5|9971.5|9979.9|9969.9|6
1621576200000|2021-05-21 05:50:00|9980.1|9970.1|9982.1|9972.1|9982.1|9972.1|9980.1|9970.1|5
1621576210000|2021-05-21 05:50:10|9982.4|9972.4|9987.4|9977.4|9987.4|9977.4|9982.4|9972.4|13
1621576220000|2021-05-21 05:50:20|9987.1|9977.1|9989.9|9979.9|9989.9|9979.9|9987.1|9977.1|9
1621576230000|2021-05-21 05:50:30|9990.3|9980.3|9989.8|9979.8|9992.5|9982.5|9989.3|9979.3|11
1621576240000|2021-05-21 05:50:40|9989.6|9979.6|9989.4|9979.4|9991.1|9981.1|9989.1|9979.1|12
1621576250000|2021-05-21 05:50:50|9989.1|9979.1|9988.6|9978.6|9989.1|9979.1|9988.3|9978.3|7
1621576260000|2021-05-21 05:51:00|9988.4|9978.4|9987.6|9977.6|9988.4|9978.4|9987.1|9977.1|11
1621576270000|2021-05-21 05:51:10|9987.5|9977.5|9988.1|9978.1|9988.4|9978.4|9985.5|9975.5|11
1621576280000|2021-05-21 05:51:20|9988.4|9978.4|9990.1|9980.1|9990.1|9980.1|9988.4|9978.4|8
1621576290000|2021-05-21 05:51:30|9989.9|9979.9|9990|9980|9990|9980|9989.5|9979.5|4
1621576300000|2021-05-21 05:51:40|9990.1|9980.1|9988.4|9978.4|9991.1|9981.1|9988.4|9978.4|9
1621576310000|2021-05-21 05:51:50|9988.1|9978.1|9986.8|9976.8|9988.1|9978.1|9986.8|9976.8|5
1621576320000|2021-05-21 05:52:00|9986.4|9976.4|9982.8|9972.8|9986.4|9976.4|9982.8|9972.8|12
1621576330000|2021-05-21 05:52:10|9983.1|9973.1|9982.9|9972.9|9983.1|9973.1|9981.9|9971.9|11
1621576340000|2021-05-21 05:52:20|9983|9973|9981.1|9971.1|9983.4|9973.4|9980.6|9970.6|11
1621576350000|2021-05-21 05:52:30|9980.9|9970.9|9979.5|9969.5|9980.9|9970.9|9978.8|9968.8|8
1621576370000|2021-05-21 05:52:50|9979.9|9969.9|9982.1|9972.1|9982.1|9972.1|9979.9|9969.9|7
1621576380000|2021-05-21 05:53:00|9981.9|9971.9|9983.5|9973.5|9983.5|9973.5|9981.6|9971.6|12
1621576390000|2021-05-21 05:53:10|9983.8|9973.8|9983.9|9973.9|9984.1|9974.1|9983.1|9973.1|8
1621576400000|2021-05-21 05:53:20|9984.1|9974.1|9986.6|9976.6|9987.1|9977.1|9984.1|9974.1|8
1621576410000|2021-05-21 05:53:30|9986.9|9976.9|9982.1|9972.1|9987.6|9977.6|9981.9|9971.9|9
1621576420000|2021-05-21 05:53:40|9982.4|9972.4|9982.1|9972.1|9982.6|9972.6|9982.1|9972.1|4
1621576430000|2021-05-21 05:53:50|9981.9|9971.9|9981.1|9971.1|9981.9|9971.9|9981.1|9971.1|8
1621576440000|2021-05-21 05:54:00|9980.4|9970.4|9981.1|9971.1|9981.1|9971.1|9980.4|9970.4|3
1621576450000|2021-05-21 05:54:10|9980.9|9970.9|9977.4|9967.4|9980.9|9970.9|9976.4|9966.4|9
1621576460000|2021-05-21 05:54:20|9977.6|9967.6|9977.6|9967.6|9977.9|9967.9|9976.9|9966.9|8
1621576470000|2021-05-21 05:54:30|9977.4|9967.4|9974.3|9964.3|9977.4|9967.4|9974.3|9964.3|9
1621576480000|2021-05-21 05:54:40|9974.6|9964.6|9971.6|9961.6|9975.1|9965.1|9971.6|9961.6|16
1621576490000|2021-05-21 05:54:50|9970.6|9960.6|9968.4|9958.4|9970.6|9960.6|9967.9|9957.9|7
1621576500000|2021-05-21 05:55:00|9968.8|9958.8|9971.8|9961.8|9971.8|9961.8|9968.3|9958.3|14
1621576510000|2021-05-21 05:55:10|9970.8|9960.8|9971.1|9961.1|9971.1|9961.1|9970.3|9960.3|6
1621576520000|2021-05-21 05:55:20|9971.3|9961.3|9972.3|9962.3|9974|9964|9971.3|9961.3|17
1621576530000|2021-05-21 05:55:30|9972.1|9962.1|9972.4|9962.4|9972.6|9962.6|9971.6|9961.6|15
1621576540000|2021-05-21 05:55:40|9972.6|9962.6|9975.6|9965.6|9975.6|9965.6|9972.4|9962.4|5
1621576550000|2021-05-21 05:55:50|9976.4|9966.4|9973.5|9963.5|9976.4|9966.4|9973.4|9963.4|7
1621576560000|2021-05-21 05:56:00|9973.8|9963.8|9973.5|9963.5|9973.8|9963.8|9973.4|9963.4|6
1621576570000|2021-05-21 05:56:10|9973.4|9963.4|9968.6|9958.6|9973.4|9963.4|9968.6|9958.6|12
1621576580000|2021-05-21 05:56:20|9968.3|9958.3|9967.4|9957.4|9968.8|9958.8|9967.4|9957.4|19
1621576590000|2021-05-21 05:56:30|9966.9|9956.9|9962.4|9952.4|9966.9|9956.9|9962.1|9952.1|20
1621576600000|2021-05-21 05:56:40|9962.1|9952.1|9962.8|9952.8|9963.4|9953.4|9961|9951|11
1621576610000|2021-05-21 05:56:50|9963.1|9953.1|9955.9|9945.9|9963.1|9953.1|9955.9|9945.9|17
1621576620000|2021-05-21 05:57:00|9956.1|9946.1|9964.5|9954.5|9964.5|9954.5|9956.1|9946.1|19
1621576630000|2021-05-21 05:57:10|9965|9955|9963.4|9953.4|9965.9|9955.9|9963.4|9953.4|10
1621576640000|2021-05-21 05:57:20|9962.8|9952.8|9961.6|9951.6|9962.8|9952.8|9961.4|9951.4|9
1621576650000|2021-05-21 05:57:30|9962.1|9952.1|9962.6|9952.6|9962.6|9952.6|9962.1|9952.1|3
1621576660000|2021-05-21 05:57:40|9962.5|9952.5|9958.6|9948.6|9962.5|9952.5|9958.5|9948.5|12
1621576670000|2021-05-21 05:57:50|9959.5|9949.5|9960.1|9950.1|9960.1|9950.1|9959.5|9949.5|3
1621576680000|2021-05-21 05:58:00|9960|9950|9957.1|9947.1|9960|9950|9957.1|9947.1|10
1621576690000|2021-05-21 05:58:10|9956.9|9946.9|9957.9|9947.9|9958.1|9948.1|9956.9|9946.9|8
1621576700000|2021-05-21 05:58:20|9958.1|9948.1|9957.4|9947.4|9958.1|9948.1|9957.4|9947.4|4
1621576710000|2021-05-21 05:58:30|9957.1|9947.1|9956.1|9946.1|9957.4|9947.4|9956.1|9946.1|7
1621576720000|2021-05-21 05:58:40|9956.4|9946.4|9955.6|9945.6|9956.4|9946.4|9955.6|9945.6|3
1621576730000|2021-05-21 05:58:50|9954.8|9944.8|9957.9|9947.9|9957.9|9947.9|9954.8|9944.8|15
1621576740000|2021-05-21 05:59:00|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|1
1621576750000|2021-05-21 05:59:10|9957.9|9947.9|9957.4|9947.4|9957.9|9947.9|9957.4|9947.4|5
1621576760000|2021-05-21 05:59:20|9957.6|9947.6|9957.9|9947.9|9958.1|9948.1|9957.6|9947.6|4
1621576770000|2021-05-21 05:59:30|9958.1|9948.1|9956.6|9946.6|9958.1|9948.1|9956.6|9946.6|4
1621576780000|2021-05-21 05:59:40|9956.9|9946.9|9955.6|9945.6|9957.3|9947.3|9955.6|9945.6|5
1621576790000|2021-05-21 05:59:50|9955.9|9945.9|9950.4|9940.4|9955.9|9945.9|9950.1|9940.1|14
1621576800000|2021-05-21 06:00:00|9950.6|9940.6|9951.4|9941.4|9952|9942|9949|9939|21
1621576810000|2021-05-21 06:00:10|9951.1|9941.1|9957.9|9947.9|9957.9|9947.9|9950.9|9940.9|16
1621576820000|2021-05-21 06:00:20|9957.6|9947.6|9956.5|9946.5|9957.9|9947.9|9956.5|9946.5|10
1621576830000|2021-05-21 06:00:30|9957.1|9947.1|9959.4|9949.4|9959.4|9949.4|9956.4|9946.4|17
1621576840000|2021-05-21 06:00:40|9959.9|9949.9|9957.9|9947.9|9961.6|9951.6|9957.9|9947.9|13
1621576850000|2021-05-21 06:00:50|9958.4|9948.4|9957.1|9947.1|9958.8|9948.8|9956.4|9946.4|16
1621576860000|2021-05-21 06:01:00|9957.6|9947.6|9953.3|9943.3|9957.6|9947.6|9952.6|9942.6|14
1621576870000|2021-05-21 06:01:10|9953.8|9943.8|9953.9|9943.9|9954.4|9944.4|9953.5|9943.5|7
1621576880000|2021-05-21 06:01:20|9954.3|9944.3|9956.9|9946.9|9957.1|9947.1|9954.3|9944.3|8
1621576890000|2021-05-21 06:01:30|9957.1|9947.1|9956.9|9946.9|9958.1|9948.1|9956.9|9946.9|7
1621576900000|2021-05-21 06:01:40|9956.6|9946.6|9961.1|9951.1|9961.1|9951.1|9955.6|9945.6|19
1621576910000|2021-05-21 06:01:50|9960.9|9950.9|9959.8|9949.8|9961.4|9951.4|9959.8|9949.8|5
1621576920000|2021-05-21 06:02:00|9959.3|9949.3|9958.5|9948.5|9960.6|9950.6|9958.1|9948.1|11
1621576930000|2021-05-21 06:02:10|9958.8|9948.8|9957.4|9947.4|9959.6|9949.6|9957.4|9947.4|9
1621576940000|2021-05-21 06:02:20|9956.9|9946.9|9954.1|9944.1|9956.9|9946.9|9953.1|9943.1|11
1621576950000|2021-05-21 06:02:30|9954|9944|9955.1|9945.1|9955.1|9945.1|9954|9944|3
1621576960000|2021-05-21 06:02:40|9957.8|9947.8|9957.6|9947.6|9957.9|9947.9|9957.6|9947.6|4
1621576970000|2021-05-21 06:02:50|9957.1|9947.1|9957.1|9947.1|9957.6|9947.6|9955.6|9945.6|9
1621576980000|2021-05-21 06:03:00|9956.6|9946.6|9956.4|9946.4|9956.6|9946.6|9956.4|9946.4|2
1621576990000|2021-05-21 06:03:10|9956.1|9946.1|9960.6|9950.6|9961.4|9951.4|9955.9|9945.9|14
1621577000000|2021-05-21 06:03:20|9960.9|9950.9|9965.3|9955.3|9965.3|9955.3|9960.9|9950.9|13
1621577010000|2021-05-21 06:03:30|9966.4|9956.4|9966.1|9956.1|9966.9|9956.9|9963.9|9953.9|19
1621577020000|2021-05-21 06:03:40|9966.6|9956.6|9968.1|9958.1|9968.5|9958.5|9966.6|9956.6|13
1621577030000|2021-05-21 06:03:50|9968|9958|9967.6|9957.6|9969.1|9959.1|9967.5|9957.5|18
1621577040000|2021-05-21 06:04:00|9967.3|9957.3|9967.4|9957.4|9967.6|9957.6|9966.3|9956.3|14
1621577050000|2021-05-21 06:04:10|9967|9957|9967.6|9957.6|9967.6|9957.6|9966.4|9956.4|10
1621577060000|2021-05-21 06:04:20|9967.9|9957.9|9969.9|9959.9|9970.1|9960.1|9967.9|9957.9|19
1621577070000|2021-05-21 06:04:30|9969.4|9959.4|9967.6|9957.6|9969.4|9959.4|9967.3|9957.3|8
1621577080000|2021-05-21 06:04:40|9967.4|9957.4|9967.5|9957.5|9969.8|9959.8|9967.1|9957.1|14
1621577090000|2021-05-21 06:04:50|9967.6|9957.6|9964.4|9954.4|9967.9|9957.9|9964.4|9954.4|13
1621577100000|2021-05-21 06:05:00|9964.6|9954.6|9965.5|9955.5|9965.5|9955.5|9964.1|9954.1|9
1621577110000|2021-05-21 06:05:10|9965.3|9955.3|9970.1|9960.1|9970.1|9960.1|9965.3|9955.3|9
1621577120000|2021-05-21 06:05:20|9970.4|9960.4|9972.3|9962.3|9972.3|9962.3|9970.4|9960.4|9
1621577130000|2021-05-21 06:05:30|9972.1|9962.1|9970.1|9960.1|9972.1|9962.1|9970.1|9960.1|12
1621577140000|2021-05-21 06:05:40|9969.6|9959.6|9971.6|9961.6|9971.6|9961.6|9968.9|9958.9|13
1621577150000|2021-05-21 06:05:50|9972.3|9962.3|9973.8|9963.8|9975.4|9965.4|9972.3|9962.3|20
1621577160000|2021-05-21 06:06:00|9974.1|9964.1|9980|9970|9980|9970|9973.8|9963.8|15
1621577170000|2021-05-21 06:06:10|9979.9|9969.9|9977.4|9967.4|9979.9|9969.9|9977.1|9967.1|7
1621577180000|2021-05-21 06:06:20|9977|9967|9975.4|9965.4|9977|9967|9975.4|9965.4|9
1621577190000|2021-05-21 06:06:30|9975.1|9965.1|9976.9|9966.9|9977.9|9967.9|9973.1|9963.1|16
1621577200000|2021-05-21 06:06:40|9976.6|9966.6|9972.6|9962.6|9976.9|9966.9|9972.1|9962.1|21
1621577210000|2021-05-21 06:06:50|9972.8|9962.8|9970.6|9960.6|9973.3|9963.3|9970.4|9960.4|16
1621577220000|2021-05-21 06:07:00|9970.9|9960.9|9968.3|9958.3|9971.3|9961.3|9968.3|9958.3|13
1621577230000|2021-05-21 06:07:10|9968.1|9958.1|9967|9957|9968.1|9958.1|9966.4|9956.4|9
1621577240000|2021-05-21 06:07:20|9966.8|9956.8|9967.3|9957.3|9967.6|9957.6|9966.4|9956.4|7
1621577250000|2021-05-21 06:07:30|9967.6|9957.6|9962.6|9952.6|9967.6|9957.6|9962.6|9952.6|11
1621577260000|2021-05-21 06:07:40|9963|9953|9964.4|9954.4|9965.3|9955.3|9962.6|9952.6|13
1621577270000|2021-05-21 06:07:50|9964.1|9954.1|9964.1|9954.1|9964.5|9954.5|9963.6|9953.6|5
1621577280000|2021-05-21 06:08:00|9963.9|9953.9|9961.4|9951.4|9963.9|9953.9|9961|9951|13
1621577290000|2021-05-21 06:08:10|9961.6|9951.6|9960.6|9950.6|9961.6|9951.6|9960.1|9950.1|6
1621577300000|2021-05-21 06:08:20|9959.3|9949.3|9956.6|9946.6|9959.3|9949.3|9956.4|9946.4|10
1621577310000|2021-05-21 06:08:30|9956.1|9946.1|9958.3|9948.3|9958.5|9948.5|9955.1|9945.1|15
1621577320000|2021-05-21 06:08:40|9957.9|9947.9|9957|9947|9957.9|9947.9|9956.6|9946.6|9
1621577330000|2021-05-21 06:08:50|9956.4|9946.4|9955.9|9945.9|9956.9|9946.9|9955.6|9945.6|10
1621577340000|2021-05-21 06:09:00|9956.6|9946.6|9957.6|9947.6|9957.6|9947.6|9955.9|9945.9|8
1621577350000|2021-05-21 06:09:10|9957.9|9947.9|9961.8|9951.8|9961.8|9951.8|9957.9|9947.9|8
1621577360000|2021-05-21 06:09:20|9961.4|9951.4|9958.5|9948.5|9961.4|9951.4|9958.5|9948.5|7
1621577370000|2021-05-21 06:09:30|9959|9949|9958.6|9948.6|9961.4|9951.4|9958.6|9948.6|6
1621577380000|2021-05-21 06:09:40|9958.4|9948.4|9956.8|9946.8|9958.4|9948.4|9956.8|9946.8|8
1621577390000|2021-05-21 06:09:50|9956.9|9946.9|9956.9|9946.9|9957.8|9947.8|9956.3|9946.3|17
1621577400000|2021-05-21 06:10:00|9957.1|9947.1|9958.3|9948.3|9958.3|9948.3|9955.4|9945.4|17
1621577410000|2021-05-21 06:10:10|9959.4|9949.4|9960.6|9950.6|9960.6|9950.6|9958.3|9948.3|9
1621577420000|2021-05-21 06:10:20|9961.1|9951.1|9960.1|9950.1|9961.8|9951.8|9959.9|9949.9|7
1621577430000|2021-05-21 06:10:30|9959.9|9949.9|9960.4|9950.4|9960.4|9950.4|9958.4|9948.4|8
1621577440000|2021-05-21 06:10:40|9960.5|9950.5|9959.9|9949.9|9962|9952|9959.9|9949.9|7
1621577450000|2021-05-21 06:10:50|9959.8|9949.8|9958.8|9948.8|9959.8|9949.8|9958.8|9948.8|2
1621577460000|2021-05-21 06:11:00|9958.4|9948.4|9959.8|9949.8|9959.9|9949.9|9957.8|9947.8|7
1621577470000|2021-05-21 06:11:10|9959.1|9949.1|9957.6|9947.6|9959.1|9949.1|9957.6|9947.6|8
1621577480000|2021-05-21 06:11:20|9958|9948|9958.9|9948.9|9960.1|9950.1|9958|9948|12
1621577490000|2021-05-21 06:11:30|9959.6|9949.6|9959|9949|9959.6|9949.6|9959|9949|12
1621577500000|2021-05-21 06:11:40|9959.4|9949.4|9956.9|9946.9|9959.6|9949.6|9956.9|9946.9|9
1621577510000|2021-05-21 06:11:50|9957.1|9947.1|9957.9|9947.9|9958|9948|9956.9|9946.9|10
1621577520000|2021-05-21 06:12:00|9957.6|9947.6|9956.4|9946.4|9957.6|9947.6|9955.6|9945.6|18
1621577530000|2021-05-21 06:12:10|9956.1|9946.1|9952.5|9942.5|9956.1|9946.1|9952.5|9942.5|10
1621577540000|2021-05-21 06:12:20|9951.6|9941.6|9950.8|9940.8|9951.6|9941.6|9949.9|9939.9|11
1621577550000|2021-05-21 06:12:30|9951.9|9941.9|9949.6|9939.6|9953.4|9943.4|9949.4|9939.4|16
1621577560000|2021-05-21 06:12:40|9949.9|9939.9|9948.9|9938.9|9950.4|9940.4|9948.1|9938.1|13
1621577570000|2021-05-21 06:12:50|9949.4|9939.4|9950|9940|9950|9940|9949.4|9939.4|2
1621577580000|2021-05-21 06:13:00|9950.4|9940.4|9951.9|9941.9|9952.3|9942.3|9950.4|9940.4|18
1621577590000|2021-05-21 06:13:10|9952.1|9942.1|9954.1|9944.1|9954.1|9944.1|9951.3|9941.3|16
1621577600000|2021-05-21 06:13:20|9953.6|9943.6|9951.6|9941.6|9953.6|9943.6|9951.6|9941.6|7
1621577610000|2021-05-21 06:13:30|9951.4|9941.4|9949.5|9939.5|9952.4|9942.4|9949.5|9939.5|11
1621577620000|2021-05-21 06:13:40|9949.9|9939.9|9951.6|9941.6|9952.3|9942.3|9949.9|9939.9|14
1621577630000|2021-05-21 06:13:50|9951.4|9941.4|9951.8|9941.8|9952.1|9942.1|9951.1|9941.1|7
1621577640000|2021-05-21 06:14:00|9951.4|9941.4|9948.6|9938.6|9951.4|9941.4|9948.6|9938.6|7
1621577650000|2021-05-21 06:14:10|9948.9|9938.9|9949|9939|9949.3|9939.3|9948.9|9938.9|4
1621577660000|2021-05-21 06:14:20|9948.4|9938.4|9948.4|9938.4|9949|9939|9948.4|9938.4|6
1621577670000|2021-05-21 06:14:30|9948.3|9938.3|9947.8|9937.8|9948.3|9938.3|9947.6|9937.6|3
1621577680000|2021-05-21 06:14:40|9947.9|9937.9|9948.4|9938.4|9948.4|9938.4|9947.9|9937.9|5
1621577690000|2021-05-21 06:14:50|9948.9|9938.9|9948.9|9938.9|9950.1|9940.1|9948.9|9938.9|6
1621577700000|2021-05-21 06:15:00|9948.6|9938.6|9948.1|9938.1|9948.6|9938.6|9947.9|9937.9|5
1621577710000|2021-05-21 06:15:10|9948.4|9938.4|9953.5|9943.5|9953.5|9943.5|9948.4|9938.4|12
1621577720000|2021-05-21 06:15:20|9953.4|9943.4|9954.1|9944.1|9954.8|9944.8|9953.1|9943.1|8
1621577730000|2021-05-21 06:15:30|9954.9|9944.9|9954.1|9944.1|9955.1|9945.1|9954.1|9944.1|6
1621577740000|2021-05-21 06:15:40|9954.4|9944.4|9955.6|9945.6|9955.9|9945.9|9954.4|9944.4|4
1621577750000|2021-05-21 06:15:50|9955.9|9945.9|9957.1|9947.1|9957.1|9947.1|9955.4|9945.4|11
1621577760000|2021-05-21 06:16:00|9956.4|9946.4|9959|9949|9959.3|9949.3|9956.1|9946.1|15
1621577770000|2021-05-21 06:16:10|9959.3|9949.3|9958.4|9948.4|9960.4|9950.4|9957.9|9947.9|16
1621577780000|2021-05-21 06:16:20|9958.1|9948.1|9958.8|9948.8|9958.8|9948.8|9957.1|9947.1|13
1621577790000|2021-05-21 06:16:30|9959.1|9949.1|9960.9|9950.9|9961.1|9951.1|9958.9|9948.9|11
1621577800000|2021-05-21 06:16:40|9960.8|9950.8|9961.5|9951.5|9961.6|9951.6|9960.4|9950.4|11
1621577810000|2021-05-21 06:16:50|9962.9|9952.9|9959|9949|9963.1|9953.1|9958.9|9948.9|24
1621577820000|2021-05-21 06:17:00|9958.9|9948.9|9958.1|9948.1|9958.9|9948.9|9957.1|9947.1|17
1621577830000|2021-05-21 06:17:10|9958.4|9948.4|9961.1|9951.1|9961.1|9951.1|9958.4|9948.4|8
1621577840000|2021-05-21 06:17:20|9960.6|9950.6|9972|9962|9972|9962|9958.9|9948.9|20
1621577850000|2021-05-21 06:17:30|9972.9|9962.9|9977.4|9967.4|9977.6|9967.6|9970.4|9960.4|15
1621577860000|2021-05-21 06:17:40|9977.1|9967.1|9980.4|9970.4|9982.9|9972.9|9976.6|9966.6|17
1621577870000|2021-05-21 06:17:50|9980.1|9970.1|9980.3|9970.3|9982.6|9972.6|9976.6|9966.6|18
1621577880000|2021-05-21 06:18:00|9979.9|9969.9|9973.8|9963.8|9979.9|9969.9|9973.4|9963.4|18
1621577890000|2021-05-21 06:18:10|9973.4|9963.4|9968.1|9958.1|9973.4|9963.4|9965.9|9955.9|22
1621577900000|2021-05-21 06:18:20|9967.8|9957.8|9966.4|9956.4|9968.4|9958.4|9965.9|9955.9|19
1621577910000|2021-05-21 06:18:30|9966.9|9956.9|9966|9956|9967|9957|9965.1|9955.1|13
1621577920000|2021-05-21 06:18:40|9965.6|9955.6|9962.9|9952.9|9966.9|9956.9|9962.9|9952.9|20
1621577930000|2021-05-21 06:18:50|9963.1|9953.1|9963.4|9953.4|9963.9|9953.9|9962.9|9952.9|8
1621577940000|2021-05-21 06:19:00|9963|9953|9963.6|9953.6|9963.6|9953.6|9961.5|9951.5|13
1621577950000|2021-05-21 06:19:10|9963.4|9953.4|9963.3|9953.3|9964.1|9954.1|9963.3|9953.3|8
1621577960000|2021-05-21 06:19:20|9962.9|9952.9|9964.1|9954.1|9964.1|9954.1|9962.6|9952.6|6
1621577970000|2021-05-21 06:19:30|9965.1|9955.1|9964.6|9954.6|9965.1|9955.1|9964.6|9954.6|2
1621577980000|2021-05-21 06:19:40|9965.5|9955.5|9966.9|9956.9|9967.1|9957.1|9965.5|9955.5|7
1621577990000|2021-05-21 06:19:50|9966.6|9956.6|9960.8|9950.8|9966.6|9956.6|9960.8|9950.8|9
1621578000000|2021-05-21 06:20:00|9960.6|9950.6|9962.1|9952.1|9962.1|9952.1|9960.4|9950.4|13
1621578010000|2021-05-21 06:20:10|9962.6|9952.6|9962.4|9952.4|9962.8|9952.8|9961.1|9951.1|9
1621578020000|2021-05-21 06:20:20|9961.9|9951.9|9958.1|9948.1|9961.9|9951.9|9958.1|9948.1|13
1621578030000|2021-05-21 06:20:30|9957.9|9947.9|9956.9|9946.9|9958.4|9948.4|9956.9|9946.9|15
1621578040000|2021-05-21 06:20:40|9958|9948|9957.3|9947.3|9958.1|9948.1|9956.8|9946.8|16
1621578050000|2021-05-21 06:20:50|9957.6|9947.6|9959.9|9949.9|9960.4|9950.4|9957.4|9947.4|9
1621578060000|2021-05-21 06:21:00|9959.6|9949.6|9958.4|9948.4|9959.6|9949.6|9957.9|9947.9|12
1621578070000|2021-05-21 06:21:10|9958.6|9948.6|9956.6|9946.6|9959.8|9949.8|9956.6|9946.6|15
1621578080000|2021-05-21 06:21:20|9956.4|9946.4|9956|9946|9957.4|9947.4|9955.9|9945.9|15
1621578090000|2021-05-21 06:21:30|9956.5|9946.5|9957.5|9947.5|9957.5|9947.5|9956.1|9946.1|6
1621578100000|2021-05-21 06:21:40|9957.3|9947.3|9958.8|9948.8|9959.4|9949.4|9956|9946|14
1621578110000|2021-05-21 06:21:50|9959.4|9949.4|9962.4|9952.4|9962.4|9952.4|9959.4|9949.4|12
1621578120000|2021-05-21 06:22:00|9962.1|9952.1|9960.9|9950.9|9962.1|9952.1|9960.9|9950.9|4
1621578130000|2021-05-21 06:22:10|9960.4|9950.4|9960.1|9950.1|9960.4|9950.4|9960.1|9950.1|2
1621578140000|2021-05-21 06:22:20|9960.4|9950.4|9965|9955|9965|9955|9960.4|9950.4|10
1621578150000|2021-05-21 06:22:30|9965.1|9955.1|9969.6|9959.6|9969.9|9959.9|9965|9955|20
1621578160000|2021-05-21 06:22:40|9968.9|9958.9|9966.9|9956.9|9969.1|9959.1|9966.9|9956.9|10
1621578170000|2021-05-21 06:22:50|9966.6|9956.6|9968.6|9958.6|9968.6|9958.6|9965.9|9955.9|11
1621578180000|2021-05-21 06:23:00|9968.4|9958.4|9966.3|9956.3|9968.4|9958.4|9966.3|9956.3|9
1621578190000|2021-05-21 06:23:10|9966|9956|9967.8|9957.8|9968|9958|9966|9956|9
1621578200000|2021-05-21 06:23:20|9968|9958|9969.4|9959.4|9969.4|9959.4|9968|9958|4
1621578210000|2021-05-21 06:23:30|9969.6|9959.6|9969.1|9959.1|9969.8|9959.8|9969.1|9959.1|4
1621578220000|2021-05-21 06:23:40|9968.9|9958.9|9968.4|9958.4|9968.9|9958.9|9967.6|9957.6|6
1621578230000|2021-05-21 06:23:50|9968.9|9958.9|9969.4|9959.4|9969.4|9959.4|9968.9|9958.9|3
1621578240000|2021-05-21 06:24:00|9970.1|9960.1|9970.6|9960.6|9971.5|9961.5|9970.1|9960.1|6
1621578250000|2021-05-21 06:24:10|9970.9|9960.9|9970.8|9960.8|9971.1|9961.1|9970.8|9960.8|4
1621578260000|2021-05-21 06:24:20|9971.1|9961.1|9972.1|9962.1|9972.4|9962.4|9971|9961|8
1621578270000|2021-05-21 06:24:30|9971.9|9961.9|9968.1|9958.1|9971.9|9961.9|9968.1|9958.1|9
1621578280000|2021-05-21 06:24:40|9968|9958|9968.1|9958.1|9968.1|9958.1|9967.9|9957.9|4
1621578290000|2021-05-21 06:24:50|9967.6|9957.6|9967.1|9957.1|9967.6|9957.6|9967.1|9957.1|2
1621578300000|2021-05-21 06:25:00|9966.4|9956.4|9963.9|9953.9|9966.4|9956.4|9961.6|9951.6|16
1621578310000|2021-05-21 06:25:10|9963.6|9953.6|9965.6|9955.6|9965.9|9955.9|9962.1|9952.1|13
1621578320000|2021-05-21 06:25:20|9965.5|9955.5|9964.4|9954.4|9965.5|9955.5|9964.4|9954.4|4
1621578330000|2021-05-21 06:25:30|9964.6|9954.6|9963.8|9953.8|9965.6|9955.6|9963.6|9953.6|7
1621578340000|2021-05-21 06:25:40|9963.6|9953.6|9958.1|9948.1|9963.6|9953.6|9958.1|9948.1|15
1621578350000|2021-05-21 06:25:50|9958.8|9948.8|9957.8|9947.8|9959.3|9949.3|9957.8|9947.8|16
1621578360000|2021-05-21 06:26:00|9958.4|9948.4|9958.4|9948.4|9958.4|9948.4|9957.8|9947.8|10
1621578370000|2021-05-21 06:26:10|9958.6|9948.6|9960.4|9950.4|9960.5|9950.5|9957.8|9947.8|10
1621578380000|2021-05-21 06:26:20|9960.6|9950.6|9960.4|9950.4|9960.6|9950.6|9959.6|9949.6|4
1621578390000|2021-05-21 06:26:30|9959.9|9949.9|9958.6|9948.6|9959.9|9949.9|9958.6|9948.6|3
1621578400000|2021-05-21 06:26:40|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|1
1621578410000|2021-05-21 06:26:50|9958.6|9948.6|9961|9951|9961|9951|9958.6|9948.6|8
1621578420000|2021-05-21 06:27:00|9962|9952|9960|9950|9962|9952|9960|9950|11
1621578430000|2021-05-21 06:27:10|9959.6|9949.6|9956.5|9946.5|9959.6|9949.6|9956.5|9946.5|12
1621578440000|2021-05-21 06:27:20|9956.8|9946.8|9956.1|9946.1|9956.9|9946.9|9956.1|9946.1|7
1621578450000|2021-05-21 06:27:30|9956.4|9946.4|9959.4|9949.4|9959.9|9949.9|9956.4|9946.4|13
1621578460000|2021-05-21 06:27:40|9959.1|9949.1|9959.9|9949.9|9960|9950|9959.1|9949.1|5
1621578470000|2021-05-21 06:27:50|9959.6|9949.6|9963.6|9953.6|9963.9|9953.9|9958.6|9948.6|20
1621578480000|2021-05-21 06:28:00|9962.6|9952.6|9965.1|9955.1|9965.4|9955.4|9962.6|9952.6|11
1621578490000|2021-05-21 06:28:10|9965.4|9955.4|9965.1|9955.1|9965.4|9955.4|9965.1|9955.1|2
1621578500000|2021-05-21 06:28:20|9965|9955|9961.1|9951.1|9965|9955|9961.1|9951.1|12
1621578510000|2021-05-21 06:28:30|9960.8|9950.8|9959.9|9949.9|9960.9|9950.9|9959.9|9949.9|6
1621578520000|2021-05-21 06:28:40|9959.8|9949.8|9958.9|9948.9|9959.9|9949.9|9958.9|9948.9|7
1621578530000|2021-05-21 06:28:50|9959.1|9949.1|9959.9|9949.9|9959.9|9949.9|9959.1|9949.1|3
1621578540000|2021-05-21 06:29:00|9960.1|9950.1|9959.4|9949.4|9961.1|9951.1|9959.1|9949.1|15
1621578550000|2021-05-21 06:29:10|9959.6|9949.6|9959|9949|9960|9950|9959|9949|8
1621578560000|2021-05-21 06:29:20|9959.3|9949.3|9957.1|9947.1|9959.4|9949.4|9956.9|9946.9|6
1621578570000|2021-05-21 06:29:30|9957.5|9947.5|9958.4|9948.4|9959.1|9949.1|9957.1|9947.1|10
1621578580000|2021-05-21 06:29:40|9957.8|9947.8|9956.1|9946.1|9958.4|9948.4|9956.1|9946.1|14
1621578590000|2021-05-21 06:29:50|9955.8|9945.8|9956.9|9946.9|9957|9947|9955.6|9945.6|6
1621578600000|2021-05-21 06:30:00|9956.5|9946.5|9955.6|9945.6|9956.6|9946.6|9955.6|9945.6|10
1621578610000|2021-05-21 06:30:10|9955.4|9945.4|9951.9|9941.9|9955.4|9945.4|9951.9|9941.9|11
1621578620000|2021-05-21 06:30:20|9951.4|9941.4|9953.3|9943.3|9956.1|9946.1|9951.1|9941.1|19
1621578630000|2021-05-21 06:30:30|9952.6|9942.6|9953.3|9943.3|9953.3|9943.3|9952.6|9942.6|9
1621578640000|2021-05-21 06:30:40|9952.9|9942.9|9953.1|9943.1|9955.5|9945.5|9952.9|9942.9|23
1621578650000|2021-05-21 06:30:50|9952.9|9942.9|9952.6|9942.6|9952.9|9942.9|9948.9|9938.9|21
1621578660000|2021-05-21 06:31:00|9952.1|9942.1|9951|9941|9952.1|9942.1|9950.1|9940.1|9
1621578670000|2021-05-21 06:31:10|9951.1|9941.1|9952.5|9942.5|9953|9943|9951.1|9941.1|8
1621578680000|2021-05-21 06:31:20|9952.9|9942.9|9954.6|9944.6|9955.8|9945.8|9952.9|9942.9|15
1621578690000|2021-05-21 06:31:30|9954.4|9944.4|9950.9|9940.9|9954.4|9944.4|9950.9|9940.9|8
1621578700000|2021-05-21 06:31:40|9950.4|9940.4|9950.1|9940.1|9951|9941|9949.1|9939.1|15
1621578710000|2021-05-21 06:31:50|9950.3|9940.3|9952.1|9942.1|9952.3|9942.3|9950.3|9940.3|13
1621578720000|2021-05-21 06:32:00|9952.4|9942.4|9950.9|9940.9|9952.4|9942.4|9950.6|9940.6|8
1621578730000|2021-05-21 06:32:10|9951.1|9941.1|9951.1|9941.1|9951.8|9941.8|9949.9|9939.9|10
1621578740000|2021-05-21 06:32:20|9951.4|9941.4|9952.4|9942.4|9952.4|9942.4|9950.9|9940.9|9
1621578750000|2021-05-21 06:32:30|9952.1|9942.1|9955.4|9945.4|9955.4|9945.4|9952.1|9942.1|12
1621578760000|2021-05-21 06:32:40|9955.1|9945.1|9954.8|9944.8|9955.6|9945.6|9954.8|9944.8|4
1621578770000|2021-05-21 06:32:50|9955.1|9945.1|9954.9|9944.9|9955.9|9945.9|9954.9|9944.9|9
1621578780000|2021-05-21 06:33:00|9955.1|9945.1|9954.9|9944.9|9955.1|9945.1|9954.5|9944.5|5
1621578790000|2021-05-21 06:33:10|9954.6|9944.6|9955.1|9945.1|9955.1|9945.1|9952.6|9942.6|8
1621578800000|2021-05-21 06:33:20|9955.9|9945.9|9956.8|9946.8|9957.3|9947.3|9954.9|9944.9|10
1621578810000|2021-05-21 06:33:30|9956.6|9946.6|9961.3|9951.3|9961.4|9951.4|9956.6|9946.6|13
1621578820000|2021-05-21 06:33:40|9962.1|9952.1|9962.4|9952.4|9963.4|9953.4|9961.9|9951.9|8
1621578830000|2021-05-21 06:33:50|9962.1|9952.1|9961.6|9951.6|9962.9|9952.9|9960.6|9950.6|10
1621578840000|2021-05-21 06:34:00|9961.4|9951.4|9962.1|9952.1|9962.6|9952.6|9959.8|9949.8|19
1621578850000|2021-05-21 06:34:10|9961.9|9951.9|9960.4|9950.4|9963.1|9953.1|9960.1|9950.1|15
1621578860000|2021-05-21 06:34:20|9960.1|9950.1|9960.4|9950.4|9960.9|9950.9|9959.3|9949.3|8
1621578870000|2021-05-21 06:34:30|9960.1|9950.1|9956.6|9946.6|9960.1|9950.1|9955.8|9945.8|14
1621578880000|2021-05-21 06:34:40|9956.9|9946.9|9958.1|9948.1|9958.1|9948.1|9956.6|9946.6|13
1621578890000|2021-05-21 06:34:50|9958.6|9948.6|9956.9|9946.9|9959.4|9949.4|9956.9|9946.9|14
1621578900000|2021-05-21 06:35:00|9957.1|9947.1|9963.1|9953.1|9963.1|9953.1|9957.1|9947.1|16
1621578910000|2021-05-21 06:35:10|9963.6|9953.6|9971.1|9961.1|9971.1|9961.1|9963.6|9953.6|24
1621578920000|2021-05-21 06:35:20|9971.4|9961.4|9974.4|9964.4|9976|9966|9971.4|9961.4|29
1621578930000|2021-05-21 06:35:30|9974.6|9964.6|9971.6|9961.6|9975.1|9965.1|9970.8|9960.8|22
1621578940000|2021-05-21 06:35:40|9972|9962|9969.9|9959.9|9974.4|9964.4|9969.5|9959.5|17
1621578950000|2021-05-21 06:35:50|9969.6|9959.6|9972.6|9962.6|9973|9963|9969.1|9959.1|17
1621578960000|2021-05-21 06:36:00|9972.4|9962.4|9973.6|9963.6|9974.5|9964.5|9972.4|9962.4|23
1621578970000|2021-05-21 06:36:10|9973.4|9963.4|9973.1|9963.1|9974.6|9964.6|9972.9|9962.9|20
1621578980000|2021-05-21 06:36:20|9972.5|9962.5|9969|9959|9973.8|9963.8|9968.9|9958.9|15
1621578990000|2021-05-21 06:36:30|9968.6|9958.6|9967.3|9957.3|9968.8|9958.8|9966.9|9956.9|12
1621579000000|2021-05-21 06:36:40|9967|9957|9972.6|9962.6|9974.9|9964.9|9966.1|9956.1|16
1621579010000|2021-05-21 06:36:50|9973|9963|9973.3|9963.3|9973.3|9963.3|9972.6|9962.6|5
1621579020000|2021-05-21 06:37:00|9973|9963|9970.9|9960.9|9973.3|9963.3|9970.6|9960.6|15
1621579030000|2021-05-21 06:37:10|9970.4|9960.4|9968.6|9958.6|9970.6|9960.6|9967.4|9957.4|10
1621579040000|2021-05-21 06:37:20|9968.1|9958.1|9966.6|9956.6|9968.1|9958.1|9966.6|9956.6|4
1621579050000|2021-05-21 06:37:30|9966.8|9956.8|9968.1|9958.1|9968.1|9958.1|9966.4|9956.4|6
1621579060000|2021-05-21 06:37:40|9967.9|9957.9|9967.6|9957.6|9968.1|9958.1|9967.6|9957.6|6
1621579070000|2021-05-21 06:37:50|9967.9|9957.9|9967.9|9957.9|9969.9|9959.9|9967.9|9957.9|12
1621579080000|2021-05-21 06:38:00|9967.5|9957.5|9964.8|9954.8|9967.9|9957.9|9964.4|9954.4|10
1621579090000|2021-05-21 06:38:10|9964.6|9954.6|9964.6|9954.6|9964.6|9954.6|9964.4|9954.4|3
1621579100000|2021-05-21 06:38:20|9964.9|9954.9|9967.9|9957.9|9968.4|9958.4|9964.6|9954.6|13
1621579110000|2021-05-21 06:38:30|9968.1|9958.1|9970.8|9960.8|9971.3|9961.3|9967.9|9957.9|10
1621579120000|2021-05-21 06:38:40|9971.3|9961.3|9971|9961|9971.8|9961.8|9971|9961|5
1621579130000|2021-05-21 06:38:50|9970.9|9960.9|9968.9|9958.9|9970.9|9960.9|9967.9|9957.9|11
1621579140000|2021-05-21 06:39:00|9969.4|9959.4|9969.1|9959.1|9969.4|9959.4|9968.4|9958.4|11
1621579150000|2021-05-21 06:39:10|9969.4|9959.4|9971.4|9961.4|9971.4|9961.4|9968.6|9958.6|6
1621579160000|2021-05-21 06:39:20|9970.9|9960.9|9969|9959|9971.4|9961.4|9968.6|9958.6|8
1621579170000|2021-05-21 06:39:30|9969.4|9959.4|9967.9|9957.9|9969.8|9959.8|9967.9|9957.9|8
1621579180000|2021-05-21 06:39:40|9968|9958|9970.6|9960.6|9971.4|9961.4|9968|9958|9
1621579190000|2021-05-21 06:39:50|9970.9|9960.9|9968.9|9958.9|9971.1|9961.1|9968.9|9958.9|7
1621579200000|2021-05-21 06:40:00|9968.8|9958.8|9968.6|9958.6|9968.8|9958.8|9968.3|9958.3|4
1621579210000|2021-05-21 06:40:10|9969.3|9959.3|9968.6|9958.6|9969.6|9959.6|9968.1|9958.1|7
1621579220000|2021-05-21 06:40:20|9968.9|9958.9|9973.1|9963.1|9973.1|9963.1|9968.9|9958.9|11
1621579230000|2021-05-21 06:40:30|9972.8|9962.8|9969.9|9959.9|9972.8|9962.8|9969.9|9959.9|5
1621579240000|2021-05-21 06:40:40|9969.6|9959.6|9971.9|9961.9|9972|9962|9968.4|9958.4|9
1621579250000|2021-05-21 06:40:50|9972|9962|9972.6|9962.6|9973.4|9963.4|9971.9|9961.9|10
1621579260000|2021-05-21 06:41:00|9972.9|9962.9|9973.1|9963.1|9973.1|9963.1|9972.9|9962.9|2
1621579270000|2021-05-21 06:41:10|9973.4|9963.4|9973.3|9963.3|9973.4|9963.4|9973.1|9963.1|3
1621579280000|2021-05-21 06:41:20|9974.9|9964.9|9975.6|9965.6|9975.6|9965.6|9973|9963|7
1621579290000|2021-05-21 06:41:30|9975.9|9965.9|9976.1|9966.1|9976.1|9966.1|9975.4|9965.4|4
1621579300000|2021-05-21 06:41:40|9976.6|9966.6|9976.4|9966.4|9976.9|9966.9|9976.4|9966.4|10
1621579310000|2021-05-21 06:41:50|9976.3|9966.3|9974.4|9964.4|9976.3|9966.3|9974|9964|7
1621579320000|2021-05-21 06:42:00|9974.3|9964.3|9973.4|9963.4|9974.3|9964.3|9972.6|9962.6|10
1621579330000|2021-05-21 06:42:10|9972.6|9962.6|9971.9|9961.9|9973.5|9963.5|9971.9|9961.9|14
1621579340000|2021-05-21 06:42:20|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|6
1621579350000|2021-05-21 06:42:30|9972|9962|9970.8|9960.8|9972|9962|9970.8|9960.8|8
1621579360000|2021-05-21 06:42:40|9970.4|9960.4|9968.3|9958.3|9970.6|9960.6|9968.1|9958.1|13
1621579370000|2021-05-21 06:42:50|9968.6|9958.6|9966.6|9956.6|9968.9|9958.9|9966.4|9956.4|11
1621579380000|2021-05-21 06:43:00|9966.9|9956.9|9963.8|9953.8|9966.9|9956.9|9963.8|9953.8|13
1621579390000|2021-05-21 06:43:10|9963.1|9953.1|9962.4|9952.4|9963.1|9953.1|9961.4|9951.4|15
1621579400000|2021-05-21 06:43:20|9962.1|9952.1|9961.1|9951.1|9962.1|9952.1|9960.4|9950.4|9
1621579410000|2021-05-21 06:43:30|9961.4|9951.4|9964.6|9954.6|9964.6|9954.6|9960.5|9950.5|16
1621579420000|2021-05-21 06:43:40|9964.1|9954.1|9964.1|9954.1|9964.6|9954.6|9962.9|9952.9|10
1621579430000|2021-05-21 06:43:50|9963.8|9953.8|9964.6|9954.6|9964.6|9954.6|9962.1|9952.1|13
1621579440000|2021-05-21 06:44:00|9964.5|9954.5|9964.5|9954.5|9964.5|9954.5|9964.3|9954.3|5
1621579450000|2021-05-21 06:44:10|9964.6|9954.6|9968.4|9958.4|9968.4|9958.4|9964.6|9954.6|9
1621579460000|2021-05-21 06:44:20|9969|9959|9968.1|9958.1|9969.3|9959.3|9968.1|9958.1|8
1621579470000|2021-05-21 06:44:30|9967.9|9957.9|9966.9|9956.9|9967.9|9957.9|9966.6|9956.6|6
1621579480000|2021-05-21 06:44:40|9966.8|9956.8|9967|9957|9967|9957|9966.1|9956.1|7
1621579490000|2021-05-21 06:44:50|9966.9|9956.9|9965.9|9955.9|9966.9|9956.9|9965.9|9955.9|5
1621579500000|2021-05-21 06:45:00|9966.1|9956.1|9968.4|9958.4|9968.4|9958.4|9966.1|9956.1|9
1621579510000|2021-05-21 06:45:10|9968.8|9958.8|9968.4|9958.4|9969.1|9959.1|9968.4|9958.4|5
1621579520000|2021-05-21 06:45:20|9968.6|9958.6|9968.6|9958.6|9968.9|9958.9|9968.6|9958.6|5
1621579530000|2021-05-21 06:45:30|9968.9|9958.9|9967.9|9957.9|9968.9|9958.9|9967.9|9957.9|8
1621579540000|2021-05-21 06:45:40|9968.4|9958.4|9969.6|9959.6|9970.1|9960.1|9968.4|9958.4|5
1621579550000|2021-05-21 06:45:50|9969.3|9959.3|9969.6|9959.6|9970.6|9960.6|9969.3|9959.3|10
1621579560000|2021-05-21 06:46:00|9969.4|9959.4|9968.6|9958.6|9969.6|9959.6|9967.6|9957.6|10
1621579570000|2021-05-21 06:46:10|9968.9|9958.9|9966.8|9956.8|9968.9|9958.9|9966.1|9956.1|8
1621579580000|2021-05-21 06:46:20|9966.6|9956.6|9969|9959|9969|9959|9966.1|9956.1|6
1621579590000|2021-05-21 06:46:30|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|1
1621579600000|2021-05-21 06:46:40|9968.5|9958.5|9968.4|9958.4|9968.5|9958.5|9967.9|9957.9|5
1621579610000|2021-05-21 06:46:50|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1621579620000|2021-05-21 06:47:00|9968|9958|9966.4|9956.4|9968|9958|9966.1|9956.1|12
1621579630000|2021-05-21 06:47:10|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1621579640000|2021-05-21 06:47:20|9966.9|9956.9|9965.6|9955.6|9966.9|9956.9|9964.6|9954.6|8
1621579650000|2021-05-21 06:47:30|9965.1|9955.1|9966.1|9956.1|9966.1|9956.1|9964.5|9954.5|5
1621579660000|2021-05-21 06:47:40|9965.9|9955.9|9964.6|9954.6|9966.1|9956.1|9964.6|9954.6|10
1621579670000|2021-05-21 06:47:50|9965|9955|9965.9|9955.9|9965.9|9955.9|9964.6|9954.6|6
1621579680000|2021-05-21 06:48:00|9965.6|9955.6|9963.8|9953.8|9965.6|9955.6|9963.8|9953.8|8
1621579690000|2021-05-21 06:48:10|9963.6|9953.6|9965.5|9955.5|9965.5|9955.5|9963.6|9953.6|3
1621579700000|2021-05-21 06:48:20|9965.6|9955.6|9966.6|9956.6|9966.6|9956.6|9965.6|9955.6|2
1621579710000|2021-05-21 06:48:30|9966.1|9956.1|9965.9|9955.9|9966.1|9956.1|9965.5|9955.5|4
1621579720000|2021-05-21 06:48:40|9965.4|9955.4|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|3
1621579730000|2021-05-21 06:48:50|9964.6|9954.6|9963.6|9953.6|9964.6|9954.6|9963.4|9953.4|8
1621579740000|2021-05-21 06:49:00|9964.3|9954.3|9962.3|9952.3|9964.4|9954.4|9962|9952|11
1621579750000|2021-05-21 06:49:10|9962.1|9952.1|9960.1|9950.1|9962.1|9952.1|9960.1|9950.1|5
1621579760000|2021-05-21 06:49:20|9960.4|9950.4|9960|9950|9960.4|9950.4|9958.9|9948.9|9
1621579770000|2021-05-21 06:49:30|9960.1|9950.1|9959.3|9949.3|9960.1|9950.1|9959.3|9949.3|6
1621579780000|2021-05-21 06:49:40|9959.6|9949.6|9958.4|9948.4|9960.1|9950.1|9958.4|9948.4|6
1621579790000|2021-05-21 06:49:50|9958.6|9948.6|9961.1|9951.1|9961.1|9951.1|9958|9948|8
1621579800000|2021-05-21 06:50:00|9961.6|9951.6|9963.1|9953.1|9963.1|9953.1|9961.6|9951.6|4
1621579810000|2021-05-21 06:50:10|9963.4|9953.4|9960.9|9950.9|9964.6|9954.6|9960.9|9950.9|7
1621579820000|2021-05-21 06:50:20|9961.1|9951.1|9960.4|9950.4|9961.4|9951.4|9959.4|9949.4|14
1621579830000|2021-05-21 06:50:30|9960.5|9950.5|9961.4|9951.4|9961.4|9951.4|9959.6|9949.6|8
1621579840000|2021-05-21 06:50:40|9961.1|9951.1|9959.8|9949.8|9961.1|9951.1|9959.8|9949.8|8
1621579850000|2021-05-21 06:50:50|9959.1|9949.1|9959.9|9949.9|9959.9|9949.9|9959.1|9949.1|3
1621579860000|2021-05-21 06:51:00|9959.6|9949.6|9957.9|9947.9|9959.9|9949.9|9957.4|9947.4|8
1621579870000|2021-05-21 06:51:10|9957.6|9947.6|9953.9|9943.9|9957.9|9947.9|9953.9|9943.9|16
1621579880000|2021-05-21 06:51:20|9954.1|9944.1|9953.9|9943.9|9954.4|9944.4|9953.4|9943.4|7
1621579890000|2021-05-21 06:51:30|9953.8|9943.8|9953.9|9943.9|9953.9|9943.9|9953.5|9943.5|3
1621579900000|2021-05-21 06:51:40|9954.5|9944.5|9954.6|9944.6|9955.8|9945.8|9954.5|9944.5|9
1621579910000|2021-05-21 06:51:50|9954.4|9944.4|9953.4|9943.4|9954.4|9944.4|9953.4|9943.4|8
1621579920000|2021-05-21 06:52:00|9953.6|9943.6|9952.1|9942.1|9953.6|9943.6|9951.1|9941.1|11
1621579930000|2021-05-21 06:52:10|9951.8|9941.8|9940.5|9930.5|9951.8|9941.8|9939.8|9929.8|23
1621579940000|2021-05-21 06:52:20|9934.4|9924.4|9939.4|9929.4|9939.4|9929.4|9934.4|9924.4|13
1621579950000|2021-05-21 06:52:30|9939.8|9929.8|9938.1|9928.1|9940.5|9930.5|9937.9|9927.9|16
1621579960000|2021-05-21 06:52:40|9937.9|9927.9|9940|9930|9941.4|9931.4|9936.6|9926.6|18
1621579970000|2021-05-21 06:52:50|9939.6|9929.6|9941|9931|9941.3|9931.3|9938.6|9928.6|11
1621579980000|2021-05-21 06:53:00|9940.9|9930.9|9939.5|9929.5|9940.9|9930.9|9939.4|9929.4|12
1621579990000|2021-05-21 06:53:10|9940|9930|9940.3|9930.3|9940.6|9930.6|9940|9930|4
1621580000000|2021-05-21 06:53:20|9940|9930|9936.6|9926.6|9940|9930|9936.6|9926.6|15
1621580010000|2021-05-21 06:53:30|9936.4|9926.4|9932.1|9922.1|9939.4|9929.4|9930.6|9920.6|23
1621580020000|2021-05-21 06:53:40|9932.3|9922.3|9932.1|9922.1|9935.6|9925.6|9931.3|9921.3|20
1621580030000|2021-05-21 06:53:50|9932.3|9922.3|9934.6|9924.6|9934.6|9924.6|9931.4|9921.4|20
1621580040000|2021-05-21 06:54:00|9934.8|9924.8|9934.1|9924.1|9935.9|9925.9|9933.4|9923.4|16
1621580050000|2021-05-21 06:54:10|9934.4|9924.4|9932.4|9922.4|9934.4|9924.4|9930.4|9920.4|18
1621580060000|2021-05-21 06:54:20|9932.6|9922.6|9931.4|9921.4|9933.6|9923.6|9931.4|9921.4|10
1621580070000|2021-05-21 06:54:30|9931.6|9921.6|9932.5|9922.5|9934|9924|9931.6|9921.6|12
1621580080000|2021-05-21 06:54:40|9931.6|9921.6|9932.1|9922.1|9933|9923|9930|9920|21
1621580090000|2021-05-21 06:54:50|9931.9|9921.9|9929.1|9919.1|9931.9|9921.9|9928.9|9918.9|16
1621580100000|2021-05-21 06:55:00|9928.3|9918.3|9926.4|9916.4|9929.8|9919.8|9926.1|9916.1|18
1621580110000|2021-05-21 06:55:10|9926.6|9916.6|9927.1|9917.1|9927.1|9917.1|9926.5|9916.5|7
1621580120000|2021-05-21 06:55:20|9927.5|9917.5|9928.9|9918.9|9930|9920|9927.1|9917.1|11
1621580130000|2021-05-21 06:55:30|9928.6|9918.6|9928.1|9918.1|9929.1|9919.1|9926.4|9916.4|20
1621580140000|2021-05-21 06:55:40|9927.9|9917.9|9928.6|9918.6|9928.9|9918.9|9927.9|9917.9|10
1621580150000|2021-05-21 06:55:50|9929|9919|9929.4|9919.4|9929.5|9919.5|9928.6|9918.6|4
1621580160000|2021-05-21 06:56:00|9932.1|9922.1|9932.8|9922.8|9934.5|9924.5|9931.8|9921.8|23
1621580170000|2021-05-21 06:56:10|9932.4|9922.4|9933.3|9923.3|9934.5|9924.5|9932.3|9922.3|24
1621580180000|2021-05-21 06:56:20|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9930|9920|19
1621580190000|2021-05-21 06:56:30|9933.3|9923.3|9933.1|9923.1|9933.3|9923.3|9933|9923|8
1621580200000|2021-05-21 06:56:40|9933.4|9923.4|9932|9922|9933.4|9923.4|9931.6|9921.6|10
1621580210000|2021-05-21 06:56:50|9931.6|9921.6|9933.6|9923.6|9933.6|9923.6|9931.4|9921.4|10
1621580220000|2021-05-21 06:57:00|9933.5|9923.5|9933.3|9923.3|9934.3|9924.3|9933.3|9923.3|14
1621580230000|2021-05-21 06:57:10|9933.5|9923.5|9932.6|9922.6|9934.3|9924.3|9932.6|9922.6|10
1621580240000|2021-05-21 06:57:20|9932.3|9922.3|9934|9924|9934.3|9924.3|9932.3|9922.3|12
1621580250000|2021-05-21 06:57:30|9933.8|9923.8|9932.3|9922.3|9933.8|9923.8|9932.3|9922.3|11
1621580260000|2021-05-21 06:57:40|9932.5|9922.5|9933.8|9923.8|9933.8|9923.8|9932.5|9922.5|11
1621580270000|2021-05-21 06:57:50|9933.3|9923.3|9933.8|9923.8|9933.8|9923.8|9933.3|9923.3|2
1621580280000|2021-05-21 06:58:00|9934|9924|9933.9|9923.9|9934.1|9924.1|9933.4|9923.4|6
1621580290000|2021-05-21 06:58:10|9933.8|9923.8|9932.8|9922.8|9933.8|9923.8|9932|9922|15
1621580300000|2021-05-21 06:58:20|9932.4|9922.4|9932.6|9922.6|9933.3|9923.3|9932.4|9922.4|15
1621580310000|2021-05-21 06:58:30|9932.9|9922.9|9932.5|9922.5|9933.6|9923.6|9932.5|9922.5|9
1621580320000|2021-05-21 06:58:40|9932.9|9922.9|9933.5|9923.5|9933.6|9923.6|9932.5|9922.5|10
1621580330000|2021-05-21 06:58:50|9933.3|9923.3|9934|9924|9935.3|9925.3|9932.8|9922.8|13
1621580340000|2021-05-21 06:59:00|9934.3|9924.3|9934.3|9924.3|9936|9926|9934|9924|21
1621580350000|2021-05-21 06:59:10|9934|9924|9932|9922|9934|9924|9931.8|9921.8|16
1621580360000|2021-05-21 06:59:20|9931.4|9921.4|9931|9921|9934.6|9924.6|9930.5|9920.5|15
1621580370000|2021-05-21 06:59:30|9931.1|9921.1|9931.9|9921.9|9931.9|9921.9|9930.6|9920.6|13
1621580380000|2021-05-21 06:59:40|9932.1|9922.1|9927.3|9917.3|9932.6|9922.6|9926.8|9916.8|20
1621580390000|2021-05-21 06:59:50|9927.1|9917.1|9919.1|9909.1|9928|9918|9918.9|9908.9|22
1621580400000|2021-05-21 07:00:00|9920.6|9910.6|9920.4|9910.4|9923.6|9913.6|9919.4|9909.4|18
1621580410000|2021-05-21 07:00:10|9919.9|9909.9|9920.5|9910.5|9920.5|9910.5|9919.9|9909.9|5
1621580420000|2021-05-21 07:00:20|9920.3|9910.3|9920|9910|9920.5|9910.5|9919.8|9909.8|11
1621580430000|2021-05-21 07:00:30|9919.9|9909.9|9919|9909|9919.9|9909.9|9918.9|9908.9|6
1621580440000|2021-05-21 07:00:40|9919.1|9909.1|9922.4|9912.4|9923|9913|9919.1|9909.1|13
1621580450000|2021-05-21 07:00:50|9922.5|9912.5|9919.9|9909.9|9923.4|9913.4|9919.9|9909.9|9
1621580460000|2021-05-21 07:01:00|9920.1|9910.1|9918.8|9908.8|9921.3|9911.3|9918.8|9908.8|14
1621580470000|2021-05-21 07:01:10|9918.6|9908.6|9917.8|9907.8|9918.6|9908.6|9917.8|9907.8|3
1621580480000|2021-05-21 07:01:20|9917.5|9907.5|9917.8|9907.8|9919|9909|9917.5|9907.5|8
1621580490000|2021-05-21 07:01:30|9917.5|9907.5|9916.5|9906.5|9917.5|9907.5|9916.5|9906.5|6
1621580500000|2021-05-21 07:01:40|9916.8|9906.8|9917.8|9907.8|9917.9|9907.9|9916.5|9906.5|11
1621580510000|2021-05-21 07:01:50|9918.3|9908.3|9917.8|9907.8|9918.3|9908.3|9917.5|9907.5|8
1621580520000|2021-05-21 07:02:00|9917.9|9907.9|9920.6|9910.6|9920.6|9910.6|9917.8|9907.8|7
1621580530000|2021-05-21 07:02:10|9921.5|9911.5|9927.6|9917.6|9928.6|9918.6|9920.5|9910.5|17
1621580540000|2021-05-21 07:02:20|9928|9918|9926.3|9916.3|9929.8|9919.8|9926.3|9916.3|9
1621580550000|2021-05-21 07:02:30|9926.4|9916.4|9933.9|9923.9|9933.9|9923.9|9926.4|9916.4|9
1621580560000|2021-05-21 07:02:40|9933.1|9923.1|9936.1|9926.1|9940.1|9930.1|9933.1|9923.1|6
1621580570000|2021-05-21 07:02:50|9935.5|9925.5|9933|9923|9935.5|9925.5|9933|9923|12
1621580580000|2021-05-21 07:03:00|9932.8|9922.8|9931.5|9921.5|9937.1|9927.1|9930.9|9920.9|14
1621580590000|2021-05-21 07:03:10|9932.3|9922.3|9930.4|9920.4|9932.3|9922.3|9930.1|9920.1|4
1621580600000|2021-05-21 07:03:20|9930.6|9920.6|9929.6|9919.6|9930.6|9920.6|9929.6|9919.6|3
1621580610000|2021-05-21 07:03:30|9929.8|9919.8|9932.6|9922.6|9932.6|9922.6|9929.1|9919.1|12
1621580620000|2021-05-21 07:03:40|9932.8|9922.8|9932.6|9922.6|9932.9|9922.9|9932.6|9922.6|3
1621580630000|2021-05-21 07:03:50|9933|9923|9932.6|9922.6|9933|9923|9932.6|9922.6|3
1621580650000|2021-05-21 07:04:10|9933|9923|9932.8|9922.8|9933|9923|9932.6|9922.6|4
1621580660000|2021-05-21 07:04:20|9933|9923|9933.6|9923.6|9933.9|9923.9|9932.8|9922.8|8
1621580670000|2021-05-21 07:04:30|9934|9924|9932.8|9922.8|9934|9924|9932.6|9922.6|7
1621580680000|2021-05-21 07:04:40|9932.6|9922.6|9933.3|9923.3|9933.4|9923.4|9932.6|9922.6|7
1621580690000|2021-05-21 07:04:50|9932.6|9922.6|9929.6|9919.6|9932.6|9922.6|9929.4|9919.4|8
1621580700000|2021-05-21 07:05:00|9929.4|9919.4|9929.8|9919.8|9929.8|9919.8|9928.4|9918.4|8
1621580710000|2021-05-21 07:05:10|9929.9|9919.9|9929.6|9919.6|9930|9920|9929.6|9919.6|5
1621580720000|2021-05-21 07:05:20|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|1
1621580740000|2021-05-21 07:05:40|9929|9919|9929.1|9919.1|9929.4|9919.4|9929|9919|4
1621580750000|2021-05-21 07:05:50|9929.3|9919.3|9929.3|9919.3|9929.5|9919.5|9929.3|9919.3|4
1621580760000|2021-05-21 07:06:00|9929.4|9919.4|9928.6|9918.6|9930.9|9920.9|9928.4|9918.4|7
1621580770000|2021-05-21 07:06:10|9928.5|9918.5|9926.5|9916.5|9928.6|9918.6|9926|9916|7
1621580780000|2021-05-21 07:06:20|9926.8|9916.8|9931.1|9921.1|9931.1|9921.1|9926.8|9916.8|5
1621580790000|2021-05-21 07:06:30|9932|9922|9935.8|9925.8|9935.8|9925.8|9932|9922|9
1621580800000|2021-05-21 07:06:40|9935.5|9925.5|9938.1|9928.1|9938.1|9928.1|9935.5|9925.5|6
1621580810000|2021-05-21 07:06:50|9938.8|9928.8|9943.6|9933.6|9943.6|9933.6|9938.8|9928.8|7
1621580820000|2021-05-21 07:07:00|9943.3|9933.3|9945.8|9935.8|9947.8|9937.8|9942.9|9932.9|15
1621580830000|2021-05-21 07:07:10|9945.5|9935.5|9957.4|9947.4|9957.4|9947.4|9945.1|9935.1|10
1621580840000|2021-05-21 07:07:20|9958.3|9948.3|9947.5|9937.5|9958.3|9948.3|9947.4|9937.4|17
1621580850000|2021-05-21 07:07:30|9947.3|9937.3|9945.9|9935.9|9947.3|9937.3|9945.9|9935.9|10
1621580860000|2021-05-21 07:07:40|9945.8|9935.8|9944.8|9934.8|9945.8|9935.8|9943.9|9933.9|6
1621580870000|2021-05-21 07:07:50|9944.9|9934.9|9942.5|9932.5|9944.9|9934.9|9942.5|9932.5|9
1621580880000|2021-05-21 07:08:00|9942.6|9932.6|9944.1|9934.1|9945.5|9935.5|9942.5|9932.5|7
1621580890000|2021-05-21 07:08:10|9944.4|9934.4|9945.1|9935.1|9945.1|9935.1|9943.8|9933.8|7
1621580900000|2021-05-21 07:08:20|9945.6|9935.6|9945.5|9935.5|9945.6|9935.6|9945.3|9935.3|3
1621580910000|2021-05-21 07:08:30|9945.3|9935.3|9944|9934|9945.3|9935.3|9943.9|9933.9|3
1621580920000|2021-05-21 07:08:40|9943.6|9933.6|9946.1|9936.1|9946.1|9936.1|9942.4|9932.4|10
1621580930000|2021-05-21 07:08:50|9945.1|9935.1|9945|9935|9946.5|9936.5|9944.5|9934.5|10
1621580940000|2021-05-21 07:09:00|9944.9|9934.9|9942.9|9932.9|9944.9|9934.9|9942.9|9932.9|11
1621580950000|2021-05-21 07:09:10|9943.1|9933.1|9942.1|9932.1|9943.1|9933.1|9941.9|9931.9|8
1621580960000|2021-05-21 07:09:20|9942.3|9932.3|9942.1|9932.1|9943.8|9933.8|9942.1|9932.1|8
1621580970000|2021-05-21 07:09:30|9941.9|9931.9|9939.4|9929.4|9941.9|9931.9|9939.4|9929.4|7
1621580980000|2021-05-21 07:09:40|9939.3|9929.3|9939.4|9929.4|9939.4|9929.4|9939.3|9929.3|6
1621580990000|2021-05-21 07:09:50|9939.5|9929.5|9942.1|9932.1|9942.1|9932.1|9939.5|9929.5|10
1621581000000|2021-05-21 07:10:00|9941.9|9931.9|9941.6|9931.6|9942.1|9932.1|9941.6|9931.6|4
1621581010000|2021-05-21 07:10:10|9941.9|9931.9|9941.6|9931.6|9942|9932|9941.6|9931.6|6
1621581020000|2021-05-21 07:10:20|9941.9|9931.9|9941.3|9931.3|9943.8|9933.8|9941.3|9931.3|7
1621581030000|2021-05-21 07:10:30|9941.4|9931.4|9941.3|9931.3|9942.4|9932.4|9941.3|9931.3|8
1621581040000|2021-05-21 07:10:40|9941.1|9931.1|9941.5|9931.5|9942.4|9932.4|9941.1|9931.1|7
1621581050000|2021-05-21 07:10:50|9941|9931|9941.5|9931.5|9941.6|9931.6|9940.1|9930.1|12
1621581060000|2021-05-21 07:11:00|9941.6|9931.6|9941.8|9931.8|9942.3|9932.3|9940.9|9930.9|14
1621581070000|2021-05-21 07:11:10|9941.5|9931.5|9942|9932|9942.5|9932.5|9941.5|9931.5|4
1621581080000|2021-05-21 07:11:20|9941.8|9931.8|9941.1|9931.1|9941.8|9931.8|9941|9931|4
1621581090000|2021-05-21 07:11:30|9941.5|9931.5|9941.4|9931.4|9941.8|9931.8|9941.1|9931.1|7
1621581100000|2021-05-21 07:11:40|9941.5|9931.5|9940.4|9930.4|9941.8|9931.8|9940.1|9930.1|10
1621581110000|2021-05-21 07:11:50|9940.5|9930.5|9937.5|9927.5|9940.5|9930.5|9937.3|9927.3|7
1621581120000|2021-05-21 07:12:00|9938.1|9928.1|9933.8|9923.8|9938.1|9928.1|9933.8|9923.8|7
1621581130000|2021-05-21 07:12:10|9934.3|9924.3|9938.5|9928.5|9938.5|9928.5|9934.3|9924.3|11
1621581140000|2021-05-21 07:12:20|9938.4|9928.4|9938.4|9928.4|9939.1|9929.1|9937.5|9927.5|16
1621581150000|2021-05-21 07:12:30|9938.9|9928.9|9937.4|9927.4|9938.9|9928.9|9937.4|9927.4|4
1621581170000|2021-05-21 07:12:50|9937.5|9927.5|9937.6|9927.6|9937.6|9927.6|9937.5|9927.5|2
1621581180000|2021-05-21 07:13:00|9938.1|9928.1|9937.3|9927.3|9938.1|9928.1|9937.3|9927.3|3
1621581190000|2021-05-21 07:13:10|9937.1|9927.1|9936.5|9926.5|9937.1|9927.1|9936.5|9926.5|3
1621581200000|2021-05-21 07:13:20|9936.9|9926.9|9939.4|9929.4|9941.5|9931.5|9936.9|9926.9|10
1621581210000|2021-05-21 07:13:30|9940|9930|9940.5|9930.5|9940.6|9930.6|9940|9930|3
1621581220000|2021-05-21 07:13:40|9940.4|9930.4|9941.1|9931.1|9941.1|9931.1|9940.1|9930.1|6
1621581230000|2021-05-21 07:13:50|9941.6|9931.6|9940.6|9930.6|9942.4|9932.4|9940.6|9930.6|8
1621581240000|2021-05-21 07:14:00|9940.4|9930.4|9940|9930|9941.1|9931.1|9939.9|9929.9|10
1621581250000|2021-05-21 07:14:10|9940.1|9930.1|9941|9931|9941|9931|9939.8|9929.8|4
1621581260000|2021-05-21 07:14:20|9941.6|9931.6|9942.1|9932.1|9942.1|9932.1|9940.6|9930.6|8
1621581270000|2021-05-21 07:14:30|9941.1|9931.1|9938.1|9928.1|9941.3|9931.3|9937.6|9927.6|14
1621581280000|2021-05-21 07:14:40|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9936.6|9926.6|3
1621581290000|2021-05-21 07:14:50|9938.1|9928.1|9937.1|9927.1|9938.1|9928.1|9936.6|9926.6|4
1621581300000|2021-05-21 07:15:00|9937.3|9927.3|9942.1|9932.1|9942.5|9932.5|9937.3|9927.3|18
1621581310000|2021-05-21 07:15:10|9942|9932|9942.5|9932.5|9943.8|9933.8|9941.6|9931.6|10
1621581320000|2021-05-21 07:15:20|9943.1|9933.1|9947.8|9937.8|9948.3|9938.3|9942.5|9932.5|13
1621581330000|2021-05-21 07:15:30|9949.6|9939.6|9943.9|9933.9|9950.1|9940.1|9943.4|9933.4|16
1621581340000|2021-05-21 07:15:40|9944.9|9934.9|9952.1|9942.1|9953.8|9943.8|9944.9|9934.9|30
1621581350000|2021-05-21 07:15:50|9952|9942|9949.5|9939.5|9952|9942|9947.1|9937.1|21
1621581360000|2021-05-21 07:16:00|9949.1|9939.1|9955.1|9945.1|9956.6|9946.6|9947.9|9937.9|15
1621581370000|2021-05-21 07:16:10|9954.9|9944.9|9953.8|9943.8|9954.9|9944.9|9949.8|9939.8|12
1621581380000|2021-05-21 07:16:20|9953.3|9943.3|9955.4|9945.4|9955.4|9945.4|9952.9|9942.9|8
1621581390000|2021-05-21 07:16:30|9955|9945|9953.9|9943.9|9955.5|9945.5|9951.4|9941.4|13
1621581400000|2021-05-21 07:16:40|9954|9944|9953.6|9943.6|9956.1|9946.1|9951.9|9941.9|22
1621581410000|2021-05-21 07:16:50|9953.8|9943.8|9953|9943|9956.5|9946.5|9953|9943|14
1621581420000|2021-05-21 07:17:00|9952.4|9942.4|9952.6|9942.6|9952.6|9942.6|9950.9|9940.9|11
1621581430000|2021-05-21 07:17:10|9953.1|9943.1|9955.6|9945.6|9955.6|9945.6|9953.1|9943.1|8
1621581440000|2021-05-21 07:17:20|9954.1|9944.1|9955.6|9945.6|9956.3|9946.3|9954|9944|9
1621581450000|2021-05-21 07:17:30|9955.1|9945.1|9952|9942|9955.1|9945.1|9952|9942|4
1621581460000|2021-05-21 07:17:40|9951.4|9941.4|9951.3|9941.3|9951.5|9941.5|9950.5|9940.5|4
1621581470000|2021-05-21 07:17:50|9951.4|9941.4|9951.4|9941.4|9951.4|9941.4|9951.3|9941.3|3
1621581480000|2021-05-21 07:18:00|9951.5|9941.5|9949|9939|9952.1|9942.1|9948.9|9938.9|10
1621581490000|2021-05-21 07:18:10|9948.9|9938.9|9947.5|9937.5|9948.9|9938.9|9946.9|9936.9|11
1621581500000|2021-05-21 07:18:20|9947.9|9937.9|9948|9938|9948|9938|9947.9|9937.9|2
1621581510000|2021-05-21 07:18:30|9948.4|9938.4|9951|9941|9951.4|9941.4|9947.9|9937.9|7
1621581520000|2021-05-21 07:18:40|9951.3|9941.3|9951|9941|9952.1|9942.1|9950.9|9940.9|9
1621581530000|2021-05-21 07:18:50|9950.9|9940.9|9951.5|9941.5|9951.5|9941.5|9950.9|9940.9|3
1621581540000|2021-05-21 07:19:00|9951.8|9941.8|9950.9|9940.9|9952|9942|9950.9|9940.9|7
1621581550000|2021-05-21 07:19:10|9950.3|9940.3|9948.8|9938.8|9950.3|9940.3|9948.8|9938.8|3
1621581560000|2021-05-21 07:19:20|9949|9939|9950|9940|9951.9|9941.9|9949|9939|9
1621581570000|2021-05-21 07:19:30|9950.3|9940.3|9950.9|9940.9|9951.3|9941.3|9950.3|9940.3|5
1621581580000|2021-05-21 07:19:40|9951|9941|9953.4|9943.4|9953.4|9943.4|9951|9941|8
1621581590000|2021-05-21 07:19:50|9952.9|9942.9|9957.5|9947.5|9957.8|9947.8|9952.9|9942.9|16
1621581600000|2021-05-21 07:20:00|9958|9948|9958.3|9948.3|9958.3|9948.3|9958|9948|3
1621581610000|2021-05-21 07:20:10|9958|9948|9957.9|9947.9|9958|9948|9957.9|9947.9|2
1621581620000|2021-05-21 07:20:20|9957.8|9947.8|9956|9946|9957.8|9947.8|9956|9946|4
1621581630000|2021-05-21 07:20:30|9956.1|9946.1|9956.9|9946.9|9956.9|9946.9|9956.1|9946.1|2
1621581640000|2021-05-21 07:20:40|9957.4|9947.4|9955.5|9945.5|9957.6|9947.6|9955.5|9945.5|9
1621581650000|2021-05-21 07:20:50|9956.1|9946.1|9955.5|9945.5|9956.1|9946.1|9955.5|9945.5|3
1621581660000|2021-05-21 07:21:00|9955.4|9945.4|9954|9944|9955.6|9945.6|9953.5|9943.5|14
1621581670000|2021-05-21 07:21:10|9954.3|9944.3|9954.1|9944.1|9954.9|9944.9|9953.4|9943.4|11
1621581680000|2021-05-21 07:21:20|9952.9|9942.9|9952.4|9942.4|9954.1|9944.1|9952.4|9942.4|9
1621581690000|2021-05-21 07:21:30|9952.5|9942.5|9954.1|9944.1|9954.1|9944.1|9952.5|9942.5|3
1621581700000|2021-05-21 07:21:40|9953.9|9943.9|9953.6|9943.6|9953.9|9943.9|9953.6|9943.6|3
1621581710000|2021-05-21 07:21:50|9953.8|9943.8|9954|9944|9954|9944|9953.8|9943.8|4
1621581720000|2021-05-21 07:22:00|9954.1|9944.1|9955.9|9945.9|9956.1|9946.1|9954.1|9944.1|8
1621581730000|2021-05-21 07:22:10|9956.1|9946.1|9954.8|9944.8|9956.6|9946.6|9954.1|9944.1|7
1621581740000|2021-05-21 07:22:20|9955.3|9945.3|9955.8|9945.8|9955.8|9945.8|9955.3|9945.3|2
1621581750000|2021-05-21 07:22:30|9955.5|9945.5|9959.6|9949.6|9959.8|9949.8|9955.3|9945.3|5
1621581760000|2021-05-21 07:22:40|9959.8|9949.8|9959.4|9949.4|9960.9|9950.9|9959.4|9949.4|7
1621581770000|2021-05-21 07:22:50|9960|9950|9962.8|9952.8|9962.8|9952.8|9960|9950|5
1621581780000|2021-05-21 07:23:00|9963.5|9953.5|9963.4|9953.4|9963.9|9953.9|9963.1|9953.1|4
1621581790000|2021-05-21 07:23:10|9962.1|9952.1|9963.1|9953.1|9963.1|9953.1|9962.1|9952.1|7
1621581800000|2021-05-21 07:23:20|9963|9953|9963.5|9953.5|9964|9954|9962.8|9952.8|9
1621581810000|2021-05-21 07:23:30|9963.9|9953.9|9961.3|9951.3|9963.9|9953.9|9960.9|9950.9|9
1621581820000|2021-05-21 07:23:40|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|1
1621581830000|2021-05-21 07:23:50|9963.4|9953.4|9963.6|9953.6|9963.6|9953.6|9961.6|9951.6|5
1621581840000|2021-05-21 07:24:00|9963.8|9953.8|9963.8|9953.8|9963.8|9953.8|9963.8|9953.8|1
1621581850000|2021-05-21 07:24:10|9963.9|9953.9|9963.6|9953.6|9964.8|9954.8|9963.6|9953.6|5
1621581860000|2021-05-21 07:24:20|9963.8|9953.8|9963.6|9953.6|9964.1|9954.1|9963.6|9953.6|3
1621581870000|2021-05-21 07:24:30|9964|9954|9960.8|9950.8|9964|9954|9960.8|9950.8|8
1621581880000|2021-05-21 07:24:40|9961|9951|9961.3|9951.3|9961.3|9951.3|9961|9951|3
1621581890000|2021-05-21 07:24:50|9961.1|9951.1|9961|9951|9961.1|9951.1|9960.9|9950.9|3
1621581900000|2021-05-21 07:25:00|9960.9|9950.9|9961|9951|9961|9951|9960.8|9950.8|4
1621581910000|2021-05-21 07:25:10|9960.8|9950.8|9957.3|9947.3|9960.8|9950.8|9957.3|9947.3|5
1621581920000|2021-05-21 07:25:20|9957.1|9947.1|9956|9946|9957.1|9947.1|9956|9946|5
1621581930000|2021-05-21 07:25:30|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1621581940000|2021-05-21 07:25:40|9955.5|9945.5|9955.4|9945.4|9955.5|9945.5|9955.3|9945.3|3
1621581950000|2021-05-21 07:25:50|9955|9945|9955.4|9945.4|9955.4|9945.4|9954.9|9944.9|3
1621581960000|2021-05-21 07:26:00|9954.9|9944.9|9953.5|9943.5|9954.9|9944.9|9953.5|9943.5|5
1621581970000|2021-05-21 07:26:10|9954|9944|9955.4|9945.4|9955.6|9945.6|9954|9944|5
1621581980000|2021-05-21 07:26:20|9955.5|9945.5|9955.3|9945.3|9955.5|9945.5|9955.3|9945.3|5
1621581990000|2021-05-21 07:26:30|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|9955|9945|4
1621582000000|2021-05-21 07:26:40|9955.6|9945.6|9954.1|9944.1|9955.6|9945.6|9954|9944|5
1621582010000|2021-05-21 07:26:50|9954|9944|9954.8|9944.8|9954.8|9944.8|9954|9944|8
1621582020000|2021-05-21 07:27:00|9954.9|9944.9|9957.4|9947.4|9958.4|9948.4|9954.9|9944.9|11
1621582030000|2021-05-21 07:27:10|9957.5|9947.5|9958.6|9948.6|9958.6|9948.6|9957.5|9947.5|4
1621582040000|2021-05-21 07:27:20|9958.4|9948.4|9958|9948|9958.4|9948.4|9958|9948|3
1621582050000|2021-05-21 07:27:30|9958.1|9948.1|9961.1|9951.1|9961.1|9951.1|9958|9948|9
1621582060000|2021-05-21 07:27:40|9960|9950|9960|9950|9960.6|9950.6|9958.9|9948.9|9
1621582080000|2021-05-21 07:28:00|9959.9|9949.9|9957.9|9947.9|9959.9|9949.9|9957.9|9947.9|4
1621582090000|2021-05-21 07:28:10|9957.5|9947.5|9956.8|9946.8|9957.5|9947.5|9956.8|9946.8|2
1621582100000|2021-05-21 07:28:20|9957.9|9947.9|9958.3|9948.3|9958.4|9948.4|9957.5|9947.5|6
1621582110000|2021-05-21 07:28:30|9958.5|9948.5|9956|9946|9958.5|9948.5|9956|9946|6
1621582130000|2021-05-21 07:28:50|9956.4|9946.4|9956|9946|9956.4|9946.4|9956|9946|2
1621582140000|2021-05-21 07:29:00|9956.1|9946.1|9954.9|9944.9|9957.9|9947.9|9954.9|9944.9|5
1621582150000|2021-05-21 07:29:10|9955.3|9945.3|9956.3|9946.3|9956.3|9946.3|9955.3|9945.3|5
1621582160000|2021-05-21 07:29:20|9956.4|9946.4|9956.3|9946.3|9956.4|9946.4|9956.3|9946.3|2
1621582170000|2021-05-21 07:29:30|9956.4|9946.4|9957.8|9947.8|9957.8|9947.8|9956.3|9946.3|9
1621582180000|2021-05-21 07:29:40|9957.9|9947.9|9958.1|9948.1|9958.5|9948.5|9957.9|9947.9|4
1621582190000|2021-05-21 07:29:50|9958.3|9948.3|9955.3|9945.3|9958.3|9948.3|9955.3|9945.3|7
1621582200000|2021-05-21 07:30:00|9952.9|9942.9|9951.6|9941.6|9952.9|9942.9|9950.8|9940.8|9
1621582210000|2021-05-21 07:30:10|9951.8|9941.8|9950.6|9940.6|9951.9|9941.9|9950.6|9940.6|6
1621582220000|2021-05-21 07:30:20|9948.9|9938.9|9946.9|9936.9|9948.9|9938.9|9946.8|9936.8|12
1621582230000|2021-05-21 07:30:30|9946.8|9936.8|9947.5|9937.5|9947.6|9937.6|9945.9|9935.9|12
1621582240000|2021-05-21 07:30:40|9947.8|9937.8|9947.9|9937.9|9948.4|9938.4|9947.3|9937.3|7
1621582250000|2021-05-21 07:30:50|9948|9938|9949.3|9939.3|9949.6|9939.6|9948|9938|9
1621582260000|2021-05-21 07:31:00|9949.1|9939.1|9949.6|9939.6|9949.6|9939.6|9948.6|9938.6|6
1621582270000|2021-05-21 07:31:10|9949.3|9939.3|9949.9|9939.9|9950.5|9940.5|9949.3|9939.3|6
1621582280000|2021-05-21 07:31:20|9950|9940|9952.5|9942.5|9952.6|9942.6|9950|9940|5
1621582290000|2021-05-21 07:31:30|9951.3|9941.3|9951.9|9941.9|9951.9|9941.9|9950.9|9940.9|5
1621582300000|2021-05-21 07:31:40|9952|9942|9953.5|9943.5|9953.9|9943.9|9952|9942|9
1621582310000|2021-05-21 07:31:50|9953.8|9943.8|9952.8|9942.8|9953.8|9943.8|9952.4|9942.4|5
1621582320000|2021-05-21 07:32:00|9952.5|9942.5|9951.1|9941.1|9952.5|9942.5|9951.1|9941.1|3
1621582330000|2021-05-21 07:32:10|9950.9|9940.9|9950.5|9940.5|9950.9|9940.9|9950.4|9940.4|4
1621582340000|2021-05-21 07:32:20|9949.1|9939.1|9948|9938|9951|9941|9948|9938|8
1621582350000|2021-05-21 07:32:30|9947.8|9937.8|9947.8|9937.8|9947.9|9937.9|9946.8|9936.8|12
1621582360000|2021-05-21 07:32:40|9947.5|9937.5|9948.5|9938.5|9948.5|9938.5|9946.8|9936.8|8
1621582370000|2021-05-21 07:32:50|9948.3|9938.3|9948.5|9938.5|9948.5|9938.5|9947.6|9937.6|5
1621582380000|2021-05-21 07:33:00|9948.1|9938.1|9947.9|9937.9|9948.1|9938.1|9947|9937|10
1621582390000|2021-05-21 07:33:10|9948|9938|9949.3|9939.3|9949.3|9939.3|9947.9|9937.9|5
1621582400000|2021-05-21 07:33:20|9949.1|9939.1|9949|9939|9949.5|9939.5|9949|9939|4
1621582420000|2021-05-21 07:33:40|9949.1|9939.1|9948.3|9938.3|9949.4|9939.4|9948.3|9938.3|4
1621582430000|2021-05-21 07:33:50|9948|9938|9947.6|9937.6|9948|9938|9947.4|9937.4|6
1621582440000|2021-05-21 07:34:00|9948|9938|9948.1|9938.1|9948.1|9938.1|9948|9938|2
1621582450000|2021-05-21 07:34:10|9948.5|9938.5|9948.3|9938.3|9948.5|9938.5|9948.1|9938.1|4
1621582460000|2021-05-21 07:34:20|9948.1|9938.1|9948.3|9938.3|9948.3|9938.3|9948.1|9938.1|2
1621582470000|2021-05-21 07:34:30|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1621582480000|2021-05-21 07:34:40|9948.4|9938.4|9947.8|9937.8|9948.4|9938.4|9947.8|9937.8|6
1621582490000|2021-05-21 07:34:50|9947.9|9937.9|9947.6|9937.6|9948|9938|9947.6|9937.6|5
1621582500000|2021-05-21 07:35:00|9944.8|9934.8|9943|9933|9944.8|9934.8|9942.1|9932.1|5
1621582510000|2021-05-21 07:35:10|9943.4|9933.4|9942.8|9932.8|9944.3|9934.3|9942.6|9932.6|6
1621582520000|2021-05-21 07:35:20|9943.3|9933.3|9945.5|9935.5|9945.5|9935.5|9943.3|9933.3|4
1621582530000|2021-05-21 07:35:30|9946.3|9936.3|9948.4|9938.4|9948.5|9938.5|9946.3|9936.3|6
1621582540000|2021-05-21 07:35:40|9948.1|9938.1|9947.4|9937.4|9948.1|9938.1|9947.4|9937.4|3
1621582550000|2021-05-21 07:35:50|9947.3|9937.3|9944.6|9934.6|9947.3|9937.3|9944.6|9934.6|4
1621582560000|2021-05-21 07:36:00|9944.5|9934.5|9943.8|9933.8|9944.5|9934.5|9943.8|9933.8|3
1621582570000|2021-05-21 07:36:10|9945.1|9935.1|9945.4|9935.4|9945.5|9935.5|9943.9|9933.9|10
1621582580000|2021-05-21 07:36:20|9946.4|9936.4|9946.3|9936.3|9946.8|9936.8|9946.3|9936.3|7
1621582590000|2021-05-21 07:36:30|9946|9936|9945.8|9935.8|9946|9936|9945.8|9935.8|2
1621582600000|2021-05-21 07:36:40|9945.6|9935.6|9946.9|9936.9|9947.1|9937.1|9945|9935|12
1621582610000|2021-05-21 07:36:50|9946.5|9936.5|9946.3|9936.3|9946.5|9936.5|9946.3|9936.3|2
1621582620000|2021-05-21 07:37:00|9946.1|9936.1|9943.9|9933.9|9946.1|9936.1|9943.9|9933.9|5
1621582630000|2021-05-21 07:37:10|9944.1|9934.1|9946.4|9936.4|9946.4|9936.4|9944.1|9934.1|5
1621582640000|2021-05-21 07:37:20|9946.5|9936.5|9945.9|9935.9|9946.5|9936.5|9945.3|9935.3|6
1621582650000|2021-05-21 07:37:30|9946.1|9936.1|9946.5|9936.5|9946.5|9936.5|9946.1|9936.1|2
1621582660000|2021-05-21 07:37:40|9947|9937|9948|9938|9948|9938|9947|9937|2
1621582670000|2021-05-21 07:37:50|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|1
1621582680000|2021-05-21 07:38:00|9947.6|9937.6|9951|9941|9951.3|9941.3|9947.6|9937.6|6
1621582700000|2021-05-21 07:38:20|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.4|9940.4|6
1621582710000|2021-05-21 07:38:30|9951|9941|9951.4|9941.4|9951.4|9941.4|9951|9941|2
1621582720000|2021-05-21 07:38:40|9951|9941|9951|9941|9951|9941|9951|9941|1
1621582730000|2021-05-21 07:38:50|9950.6|9940.6|9948.6|9938.6|9950.6|9940.6|9948.6|9938.6|3
1621582740000|2021-05-21 07:39:00|9948.3|9938.3|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|2
1621582750000|2021-05-21 07:39:10|9948.3|9938.3|9948|9938|9948.3|9938.3|9948|9938|2
1621582760000|2021-05-21 07:39:20|9948.1|9938.1|9948.6|9938.6|9948.6|9938.6|9948.1|9938.1|2
1621582770000|2021-05-21 07:39:30|9948.9|9938.9|9950|9940|9950|9940|9948.9|9938.9|3
1621582780000|2021-05-21 07:39:40|9949.3|9939.3|9949|9939|9949.5|9939.5|9949|9939|4
1621582790000|2021-05-21 07:39:50|9949.1|9939.1|9950.5|9940.5|9950.5|9940.5|9949.1|9939.1|3
1621582800000|2021-05-21 07:40:00|9950|9940|9947|9937|9950|9940|9946.5|9936.5|13
1621582820000|2021-05-21 07:40:20|9947.4|9937.4|9948.1|9938.1|9948.1|9938.1|9947.4|9937.4|2
1621582830000|2021-05-21 07:40:30|9948.4|9938.4|9946.1|9936.1|9948.4|9938.4|9946.1|9936.1|5
1621582840000|2021-05-21 07:40:40|9946.3|9936.3|9946.4|9936.4|9946.9|9936.9|9946.3|9936.3|7
1621582850000|2021-05-21 07:40:50|9946.5|9936.5|9948.1|9938.1|9948.1|9938.1|9946.5|9936.5|7
1621582870000|2021-05-21 07:41:10|9947.8|9937.8|9947.6|9937.6|9947.8|9937.8|9947.6|9937.6|2
1621582880000|2021-05-21 07:41:20|9947.5|9937.5|9941.5|9931.5|9947.5|9937.5|9941.1|9931.1|12
1621582890000|2021-05-21 07:41:30|9941.9|9931.9|9941.5|9931.5|9941.9|9931.9|9941|9931|4
1621582900000|2021-05-21 07:41:40|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|1
1621582910000|2021-05-21 07:41:50|9942.4|9932.4|9943.5|9933.5|9943.5|9933.5|9942.3|9932.3|6
1621582920000|2021-05-21 07:42:00|9943.4|9933.4|9943.3|9933.3|9943.4|9933.4|9942.9|9932.9|3
1621582930000|2021-05-21 07:42:10|9942.9|9932.9|9942.4|9932.4|9943.4|9933.4|9942.4|9932.4|6
1621582940000|2021-05-21 07:42:20|9942.5|9932.5|9940.1|9930.1|9942.5|9932.5|9940.1|9930.1|12
1621582950000|2021-05-21 07:42:30|9941.4|9931.4|9941.4|9931.4|9941.9|9931.9|9940.9|9930.9|4
1621582960000|2021-05-21 07:42:40|9941|9931|9940.4|9930.4|9941|9931|9940.4|9930.4|2
1621582970000|2021-05-21 07:42:50|9940.5|9930.5|9943.1|9933.1|9943.1|9933.1|9940.5|9930.5|3
1621582980000|2021-05-21 07:43:00|9943.4|9933.4|9943.5|9933.5|9945.1|9935.1|9943.4|9933.4|5
1621582990000|2021-05-21 07:43:10|9943|9933|9943.5|9933.5|9943.8|9933.8|9942.8|9932.8|5
1621583000000|2021-05-21 07:43:20|9943|9933|9940.4|9930.4|9943|9933|9940.4|9930.4|4
1621583010000|2021-05-21 07:43:30|9940.5|9930.5|9942.8|9932.8|9942.9|9932.9|9940.5|9930.5|6
1621583020000|2021-05-21 07:43:40|9942.5|9932.5|9940.3|9930.3|9942.5|9932.5|9940.3|9930.3|6
1621583030000|2021-05-21 07:43:50|9940.5|9930.5|9940|9930|9940.5|9930.5|9939.8|9929.8|6
1621583040000|2021-05-21 07:44:00|9941.6|9931.6|9941|9931|9941.6|9931.6|9941|9931|3
1621583050000|2021-05-21 07:44:10|9941.1|9931.1|9941.6|9931.6|9941.6|9931.6|9941.1|9931.1|3
1621583060000|2021-05-21 07:44:20|9942|9932|9943.4|9933.4|9943.6|9933.6|9942|9932|7
1621583070000|2021-05-21 07:44:30|9943.6|9933.6|9945|9935|9945|9935|9943.6|9933.6|4
1621583080000|2021-05-21 07:44:40|9945.4|9935.4|9945.9|9935.9|9946.1|9936.1|9945.1|9935.1|8
1621583090000|2021-05-21 07:44:50|9946.1|9936.1|9945.8|9935.8|9946.1|9936.1|9945.8|9935.8|3
1621583100000|2021-05-21 07:45:00|9946|9936|9945.9|9935.9|9946.4|9936.4|9945.9|9935.9|5
1621583110000|2021-05-21 07:45:10|9946|9936|9946.8|9936.8|9946.9|9936.9|9946|9936|7
1621583120000|2021-05-21 07:45:20|9946.4|9936.4|9939.8|9929.8|9946.4|9936.4|9939.8|9929.8|7
1621583130000|2021-05-21 07:45:30|9939.4|9929.4|9939.8|9929.8|9940.8|9930.8|9939.4|9929.4|7
1621583140000|2021-05-21 07:45:40|9939.4|9929.4|9940|9930|9940|9930|9939.4|9929.4|3
1621583150000|2021-05-21 07:45:50|9940.3|9930.3|9939.6|9929.6|9940.6|9930.6|9939.6|9929.6|6
1621583160000|2021-05-21 07:46:00|9940|9930|9939.5|9929.5|9940|9930|9939.3|9929.3|11
1621583170000|2021-05-21 07:46:10|9939.6|9929.6|9939.8|9929.8|9940.8|9930.8|9938.9|9928.9|7
1621583180000|2021-05-21 07:46:20|9940|9930|9940|9930|9940.8|9930.8|9940|9930|6
1621583200000|2021-05-21 07:46:40|9939.6|9929.6|9940.8|9930.8|9940.8|9930.8|9939.5|9929.5|8
1621583210000|2021-05-21 07:46:50|9940.9|9930.9|9944.8|9934.8|9944.8|9934.8|9940.9|9930.9|9
1621583220000|2021-05-21 07:47:00|9944.9|9934.9|9946.5|9936.5|9946.5|9936.5|9944.9|9934.9|10
1621583230000|2021-05-21 07:47:10|9946.6|9936.6|9944.3|9934.3|9947.1|9937.1|9944.3|9934.3|7
1621583240000|2021-05-21 07:47:20|9943|9933|9943.1|9933.1|9943.1|9933.1|9943|9933|2
1621583250000|2021-05-21 07:47:30|9943.3|9933.3|9943.1|9933.1|9944.6|9934.6|9943|9933|10
1621583260000|2021-05-21 07:47:40|9943|9933|9941|9931|9943|9933|9941|9931|5
1621583270000|2021-05-21 07:47:50|9940.5|9930.5|9942.3|9932.3|9942.6|9932.6|9940.5|9930.5|6
1621583280000|2021-05-21 07:48:00|9942.5|9932.5|9944.1|9934.1|9944.8|9934.8|9942.5|9932.5|13
1621583290000|2021-05-21 07:48:10|9944.4|9934.4|9944.6|9934.6|9944.6|9934.6|9944.4|9934.4|3
1621583300000|2021-05-21 07:48:20|9944.4|9934.4|9945.3|9935.3|9945.3|9935.3|9944.1|9934.1|8
1621583310000|2021-05-21 07:48:30|9945|9935|9945.3|9935.3|9945.8|9935.8|9944.5|9934.5|8
1621583320000|2021-05-21 07:48:40|9945.5|9935.5|9946.5|9936.5|9947.6|9937.6|9945.5|9935.5|12
1621583330000|2021-05-21 07:48:50|9946.8|9936.8|9947.3|9937.3|9947.9|9937.9|9946.8|9936.8|5
1621583340000|2021-05-21 07:49:00|9947.5|9937.5|9947.6|9937.6|9947.9|9937.9|9947.5|9937.5|3
1621583350000|2021-05-21 07:49:10|9947.9|9937.9|9947.8|9937.8|9948.6|9938.6|9947.8|9937.8|6
1621583360000|2021-05-21 07:49:20|9947.5|9937.5|9947.4|9937.4|9947.5|9937.5|9947.4|9937.4|2
1621583370000|2021-05-21 07:49:30|9947.3|9937.3|9948.1|9938.1|9948.1|9938.1|9947.3|9937.3|2
1621583380000|2021-05-21 07:49:40|9948|9938|9947.3|9937.3|9948|9938|9946.9|9936.9|5
1621583390000|2021-05-21 07:49:50|9947|9937|9947|9937|9947|9937|9947|9937|1
1621583400000|2021-05-21 07:50:00|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947|9937|3
1621583410000|2021-05-21 07:50:10|9947.4|9937.4|9947.4|9937.4|9947.9|9937.9|9947.4|9937.4|5
1621583420000|2021-05-21 07:50:20|9947.6|9937.6|9948.3|9938.3|9948.3|9938.3|9947.6|9937.6|4
1621583440000|2021-05-21 07:50:40|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1621583460000|2021-05-21 07:51:00|9949|9939|9951.3|9941.3|9951.4|9941.4|9949|9939|6
1621583480000|2021-05-21 07:51:20|9951.4|9941.4|9952.5|9942.5|9952.5|9942.5|9951.4|9941.4|5
1621583490000|2021-05-21 07:51:30|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|1
1621583500000|2021-05-21 07:51:40|9952.5|9942.5|9952.8|9942.8|9952.8|9942.8|9952.5|9942.5|2
1621583510000|2021-05-21 07:51:50|9952.5|9942.5|9952.3|9942.3|9952.5|9942.5|9952.1|9942.1|4
1621583530000|2021-05-21 07:52:10|9951.8|9941.8|9950.6|9940.6|9951.8|9941.8|9950.6|9940.6|2
1621583540000|2021-05-21 07:52:20|9950.9|9940.9|9951.5|9941.5|9951.5|9941.5|9950.9|9940.9|5
1621583560000|2021-05-21 07:52:40|9951.3|9941.3|9951|9941|9951.3|9941.3|9951|9941|4
1621583570000|2021-05-21 07:52:50|9949.8|9939.8|9948.8|9938.8|9949.8|9939.8|9948.8|9938.8|3
1621583580000|2021-05-21 07:53:00|9948.1|9938.1|9947|9937|9948.1|9938.1|9947|9937|5
1621583590000|2021-05-21 07:53:10|9946.9|9936.9|9948|9938|9948|9938|9946.9|9936.9|5
1621583600000|2021-05-21 07:53:20|9947.9|9937.9|9948.6|9938.6|9948.9|9938.9|9947.5|9937.5|7
1621583610000|2021-05-21 07:53:30|9948.3|9938.3|9951.3|9941.3|9951.3|9941.3|9948.3|9938.3|3
1621583620000|2021-05-21 07:53:40|9951.5|9941.5|9951.8|9941.8|9951.8|9941.8|9951.5|9941.5|2
1621583630000|2021-05-21 07:53:50|9952|9942|9953|9943|9953.3|9943.3|9952|9942|7
1621583640000|2021-05-21 07:54:00|9952.4|9942.4|9951.3|9941.3|9953|9943|9951.3|9941.3|6
1621583650000|2021-05-21 07:54:10|9951.5|9941.5|9952.3|9942.3|9952.3|9942.3|9951.5|9941.5|2
1621583660000|2021-05-21 07:54:20|9952.6|9942.6|9952.9|9942.9|9952.9|9942.9|9952.6|9942.6|2
1621583670000|2021-05-21 07:54:30|9952.8|9942.8|9952|9942|9952.8|9942.8|9952|9942|4
1621583680000|2021-05-21 07:54:40|9952.3|9942.3|9952.9|9942.9|9952.9|9942.9|9952.3|9942.3|4
1621583690000|2021-05-21 07:54:50|9953.1|9943.1|9957|9947|9957|9947|9953.1|9943.1|5
1621583700000|2021-05-21 07:55:00|9956.8|9946.8|9957|9947|9957|9947|9956.8|9946.8|2
1621583710000|2021-05-21 07:55:10|9956.9|9946.9|9957.6|9947.6|9957.8|9947.8|9956.9|9946.9|3
1621583720000|2021-05-21 07:55:20|9957.8|9947.8|9957.8|9947.8|9957.9|9947.9|9957.6|9947.6|5
1621583730000|2021-05-21 07:55:30|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1621583740000|2021-05-21 07:55:40|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|1
1621583760000|2021-05-21 07:56:00|9957.3|9947.3|9957.3|9947.3|9957.6|9947.6|9957.3|9947.3|4
1621583770000|2021-05-21 07:56:10|9957.4|9947.4|9963.8|9953.8|9964.4|9954.4|9957.3|9947.3|15
1621583780000|2021-05-21 07:56:20|9963.4|9953.4|9963.9|9953.9|9963.9|9953.9|9962.8|9952.8|7
1621583790000|2021-05-21 07:56:30|9964.1|9954.1|9963.8|9953.8|9965|9955|9963.8|9953.8|3
1621583800000|2021-05-21 07:56:40|9963.5|9953.5|9963.9|9953.9|9963.9|9953.9|9963.1|9953.1|4
1621583810000|2021-05-21 07:56:50|9963.6|9953.6|9962.5|9952.5|9963.6|9953.6|9962.5|9952.5|3
1621583820000|2021-05-21 07:57:00|9962.8|9952.8|9962.5|9952.5|9962.8|9952.8|9962.5|9952.5|2
1621583830000|2021-05-21 07:57:10|9962.3|9952.3|9968|9958|9968|9958|9961.8|9951.8|9
1621583840000|2021-05-21 07:57:20|9967.5|9957.5|9968.8|9958.8|9969|9959|9967.5|9957.5|9
1621583850000|2021-05-21 07:57:30|9969|9959|9968.8|9958.8|9969.3|9959.3|9968.5|9958.5|5
1621583860000|2021-05-21 07:57:40|9968.5|9958.5|9969.1|9959.1|9969.1|9959.1|9968|9958|4
1621583870000|2021-05-21 07:57:50|9969.4|9959.4|9973|9963|9973|9963|9969.1|9959.1|6
1621583890000|2021-05-21 07:58:10|9973.1|9963.1|9974.4|9964.4|9974.4|9964.4|9973.1|9963.1|4
1621583900000|2021-05-21 07:58:20|9974.3|9964.3|9974.1|9964.1|9974.3|9964.3|9974.1|9964.1|2
1621583910000|2021-05-21 07:58:30|9973.4|9963.4|9970.8|9960.8|9973.4|9963.4|9970.8|9960.8|5
1621583920000|2021-05-21 07:58:40|9971|9961|9970.9|9960.9|9972.4|9962.4|9969.6|9959.6|9
1621583930000|2021-05-21 07:58:50|9971.5|9961.5|9969.5|9959.5|9971.5|9961.5|9969.5|9959.5|8
1621583940000|2021-05-21 07:59:00|9969|9959|9967.6|9957.6|9969|9959|9967.6|9957.6|11
1621583950000|2021-05-21 07:59:10|9967.8|9957.8|9967.6|9957.6|9967.8|9957.8|9967.1|9957.1|5
1621583960000|2021-05-21 07:59:20|9967.8|9957.8|9966.5|9956.5|9967.8|9957.8|9966.4|9956.4|5
1621583970000|2021-05-21 07:59:30|9966.8|9956.8|9967.3|9957.3|9967.8|9957.8|9966.8|9956.8|6
1621583980000|2021-05-21 07:59:40|9967.5|9957.5|9969.4|9959.4|9969.4|9959.4|9966.1|9956.1|9
1621583990000|2021-05-21 07:59:50|9969.9|9959.9|9972.8|9962.8|9972.8|9962.8|9969.9|9959.9|5
1621584000000|2021-05-21 08:00:00|9973.5|9963.5|9972.8|9962.8|9974.1|9964.1|9972.8|9962.8|14
1621584010000|2021-05-21 08:00:10|9972.9|9962.9|9961.6|9951.6|9973.9|9963.9|9961.6|9951.6|9
1621584020000|2021-05-21 08:00:20|9962.5|9952.5|9969|9959|9969.3|9959.3|9962.5|9952.5|10
1621584030000|2021-05-21 08:00:30|9968.1|9958.1|9973.8|9963.8|9975.6|9965.6|9965.5|9955.5|13
1621584040000|2021-05-21 08:00:40|9974.4|9964.4|9975|9965|9975.3|9965.3|9973.9|9963.9|13
1621584050000|2021-05-21 08:00:50|9975.3|9965.3|9975.5|9965.5|9975.5|9965.5|9975.3|9965.3|2
1621584060000|2021-05-21 08:01:00|9975.3|9965.3|9973.5|9963.5|9976.4|9966.4|9973.5|9963.5|9
1621584070000|2021-05-21 08:01:10|9972.1|9962.1|9972|9962|9972.6|9962.6|9971.6|9961.6|7
1621584080000|2021-05-21 08:01:20|9972.1|9962.1|9972.4|9962.4|9972.6|9962.6|9972.1|9962.1|5
1621584090000|2021-05-21 08:01:30|9972.6|9962.6|9972.5|9962.5|9973.9|9963.9|9972.4|9962.4|6
1621584100000|2021-05-21 08:01:40|9972|9962|9971.6|9961.6|9972|9962|9971.6|9961.6|5
1621584110000|2021-05-21 08:01:50|9971.9|9961.9|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|2
1621584120000|2021-05-21 08:02:00|9972.6|9962.6|9971.8|9961.8|9972.6|9962.6|9971.8|9961.8|7
1621584130000|2021-05-21 08:02:10|9972|9962|9971|9961|9972.3|9962.3|9970.8|9960.8|6
1621584140000|2021-05-21 08:02:20|9970.8|9960.8|9970.8|9960.8|9971.3|9961.3|9970.8|9960.8|5
1621584150000|2021-05-21 08:02:30|9971.6|9961.6|9971.8|9961.8|9971.8|9961.8|9971.6|9961.6|2
1621584160000|2021-05-21 08:02:40|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.4|9960.4|5
1621584170000|2021-05-21 08:02:50|9970.8|9960.8|9971.3|9961.3|9971.3|9961.3|9970.8|9960.8|4
1621584180000|2021-05-21 08:03:00|9971.1|9961.1|9973.6|9963.6|9973.6|9963.6|9970.9|9960.9|6
1621584190000|2021-05-21 08:03:10|9973.1|9963.1|9972.9|9962.9|9973.1|9963.1|9972.9|9962.9|3
1621584200000|2021-05-21 08:03:20|9972.5|9962.5|9968.1|9958.1|9972.5|9962.5|9967.8|9957.8|9
1621584210000|2021-05-21 08:03:30|9967.6|9957.6|9967|9957|9967.6|9957.6|9967|9957|2
1621584220000|2021-05-21 08:03:40|9966.6|9956.6|9965.5|9955.5|9966.6|9956.6|9964.9|9954.9|7
1621584230000|2021-05-21 08:03:50|9965.4|9955.4|9965|9955|9965.4|9955.4|9964|9954|5
1621584240000|2021-05-21 08:04:00|9965.4|9955.4|9964.4|9954.4|9965.4|9955.4|9963.8|9953.8|11
1621584250000|2021-05-21 08:04:10|9964.1|9954.1|9961.4|9951.4|9964.4|9954.4|9961.4|9951.4|5
1621584260000|2021-05-21 08:04:20|9961.5|9951.5|9961.3|9951.3|9962.5|9952.5|9961.3|9951.3|5
1621584270000|2021-05-21 08:04:30|9961.4|9951.4|9960.9|9950.9|9961.5|9951.5|9960.9|9950.9|6
1621584280000|2021-05-21 08:04:40|9960.4|9950.4|9961|9951|9962|9952|9960.4|9950.4|8
1621584290000|2021-05-21 08:04:50|9960.5|9950.5|9958.1|9948.1|9960.5|9950.5|9958.1|9948.1|3
1621584300000|2021-05-21 08:05:00|9958.6|9948.6|9958.3|9948.3|9958.6|9948.6|9957.3|9947.3|7
1621584310000|2021-05-21 08:05:10|9957.9|9947.9|9957.6|9947.6|9958.1|9948.1|9957.6|9947.6|7
1621584320000|2021-05-21 08:05:20|9957.9|9947.9|9959.6|9949.6|9959.6|9949.6|9957.5|9947.5|8
1621584330000|2021-05-21 08:05:30|9959.5|9949.5|9957.3|9947.3|9959.5|9949.5|9957.3|9947.3|8
1621584340000|2021-05-21 08:05:40|9957.1|9947.1|9958.4|9948.4|9958.4|9948.4|9956.9|9946.9|11
1621584350000|2021-05-21 08:05:50|9958.6|9948.6|9958.4|9948.4|9958.6|9948.6|9958.1|9948.1|8
1621584360000|2021-05-21 08:06:00|9957.9|9947.9|9952.5|9942.5|9957.9|9947.9|9952.5|9942.5|6
1621584370000|2021-05-21 08:06:10|9952.1|9942.1|9951.8|9941.8|9952.1|9942.1|9951.4|9941.4|4
1621584380000|2021-05-21 08:06:20|9951.4|9941.4|9951.4|9941.4|9951.4|9941.4|9950.8|9940.8|3
1621584390000|2021-05-21 08:06:30|9951.5|9941.5|9952|9942|9952.1|9942.1|9951.4|9941.4|6
1621584400000|2021-05-21 08:06:40|9952.4|9942.4|9951.9|9941.9|9952.8|9942.8|9951.9|9941.9|8
1621584410000|2021-05-21 08:06:50|9952|9942|9952|9942|9952.8|9942.8|9952|9942|8
1621584420000|2021-05-21 08:07:00|9952.3|9942.3|9951.8|9941.8|9952.6|9942.6|9951.8|9941.8|6
1621584430000|2021-05-21 08:07:10|9952|9942|9952.6|9942.6|9952.6|9942.6|9952|9942|3
1621584440000|2021-05-21 08:07:20|9953.1|9943.1|9953.9|9943.9|9954.1|9944.1|9953.1|9943.1|5
1621584450000|2021-05-21 08:07:30|9954.1|9944.1|9955.6|9945.6|9955.6|9945.6|9954.1|9944.1|3
1621584460000|2021-05-21 08:07:40|9957.8|9947.8|9958|9948|9958|9948|9957.8|9947.8|6
1621584470000|2021-05-21 08:07:50|9958.4|9948.4|9958.9|9948.9|9959|9949|9958.1|9948.1|6
1621584480000|2021-05-21 08:08:00|9959.4|9949.4|9961.1|9951.1|9961.1|9951.1|9959.4|9949.4|4
1621584490000|2021-05-21 08:08:10|9961|9951|9959.9|9949.9|9961|9951|9958.9|9948.9|8
1621584510000|2021-05-21 08:08:30|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|9958.9|9948.9|4
1621584520000|2021-05-21 08:08:40|9958.9|9948.9|9958.5|9948.5|9958.9|9948.9|9958.5|9948.5|2
1621584530000|2021-05-21 08:08:50|9958.4|9948.4|9958.4|9948.4|9958.4|9948.4|9958.4|9948.4|1
1621584540000|2021-05-21 08:09:00|9958.8|9948.8|9959.9|9949.9|9959.9|9949.9|9958.8|9948.8|5
1621584550000|2021-05-21 08:09:10|9960.5|9950.5|9958.5|9948.5|9960.5|9950.5|9958.5|9948.5|5
1621584560000|2021-05-21 08:09:20|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|1
1621584570000|2021-05-21 08:09:30|9959|9949|9960.6|9950.6|9961|9951|9959|9949|8
1621584580000|2021-05-21 08:09:40|9961|9951|9962.4|9952.4|9962.4|9952.4|9961|9951|6
1621584590000|2021-05-21 08:09:50|9962|9952|9961.1|9951.1|9962|9952|9961.1|9951.1|5
1621584600000|2021-05-21 08:10:00|9961.3|9951.3|9961.3|9951.3|9961.6|9951.6|9961.3|9951.3|4
1621584610000|2021-05-21 08:10:10|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|1
1621584620000|2021-05-21 08:10:20|9961.6|9951.6|9962.3|9952.3|9963|9953|9961.6|9951.6|5
1621584630000|2021-05-21 08:10:30|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|9960.9|9950.9|6
1621584640000|2021-05-21 08:10:40|9962.6|9952.6|9961.8|9951.8|9962.6|9952.6|9961.8|9951.8|6
1621584650000|2021-05-21 08:10:50|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|1
1621584660000|2021-05-21 08:11:00|9961.9|9951.9|9958.1|9948.1|9961.9|9951.9|9958|9948|9
1621584670000|2021-05-21 08:11:10|9958.4|9948.4|9958.3|9948.3|9958.8|9948.8|9958.3|9948.3|4
1621584680000|2021-05-21 08:11:20|9958.5|9948.5|9958.5|9948.5|9959|9949|9957.9|9947.9|9
1621584690000|2021-05-21 08:11:30|9958.6|9948.6|9957.9|9947.9|9958.6|9948.6|9955.9|9945.9|8
1621584700000|2021-05-21 08:11:40|9957.8|9947.8|9956.6|9946.6|9957.9|9947.9|9956.6|9946.6|5
1621584710000|2021-05-21 08:11:50|9956.4|9946.4|9957.4|9947.4|9957.9|9947.9|9953.3|9943.3|14
1621584720000|2021-05-21 08:12:00|9957.1|9947.1|9957.6|9947.6|9957.6|9947.6|9956.5|9946.5|6
1621584730000|2021-05-21 08:12:10|9957.8|9947.8|9956.9|9946.9|9958.3|9948.3|9956.9|9946.9|7
1621584740000|2021-05-21 08:12:20|9957|9947|9956.8|9946.8|9957.1|9947.1|9956.8|9946.8|4
1621584750000|2021-05-21 08:12:30|9956.1|9946.1|9956.8|9946.8|9956.9|9946.9|9956.1|9946.1|7
1621584760000|2021-05-21 08:12:40|9956.9|9946.9|9957.3|9947.3|9957.6|9947.6|9956.9|9946.9|6
1621584770000|2021-05-21 08:12:50|9957.1|9947.1|9953.8|9943.8|9957.1|9947.1|9953.8|9943.8|6
1621584780000|2021-05-21 08:13:00|9954.1|9944.1|9952|9942|9954.1|9944.1|9952|9942|6
1621584790000|2021-05-21 08:13:10|9952.1|9942.1|9952.1|9942.1|9952.3|9942.3|9952.1|9942.1|3
1621584800000|2021-05-21 08:13:20|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|1
1621584810000|2021-05-21 08:13:30|9952.5|9942.5|9952.3|9942.3|9952.5|9942.5|9952.3|9942.3|2
1621584820000|2021-05-21 08:13:40|9952.5|9942.5|9952.3|9942.3|9952.5|9942.5|9952.3|9942.3|2
1621584830000|2021-05-21 08:13:50|9952.1|9942.1|9947.5|9937.5|9952.1|9942.1|9947.5|9937.5|3
1621584840000|2021-05-21 08:14:00|9947.6|9937.6|9948.3|9938.3|9948.3|9938.3|9947.6|9937.6|6
1621584850000|2021-05-21 08:14:10|9948.1|9938.1|9948|9938|9948.1|9938.1|9947.8|9937.8|4
1621584860000|2021-05-21 08:14:20|9947.9|9937.9|9947.8|9937.8|9948|9938|9947.8|9937.8|6
1621584880000|2021-05-21 08:14:40|9947.9|9937.9|9949|9939|9949|9939|9947.9|9937.9|3
1621584890000|2021-05-21 08:14:50|9949.6|9939.6|9951|9941|9951|9941|9949.6|9939.6|4
1621584900000|2021-05-21 08:15:00|9951.1|9941.1|9952.6|9942.6|9952.6|9942.6|9951.1|9941.1|7
1621584910000|2021-05-21 08:15:10|9953|9943|9955|9945|9955|9945|9953|9943|8
1621584920000|2021-05-21 08:15:20|9954.9|9944.9|9951|9941|9954.9|9944.9|9951|9941|8
1621584930000|2021-05-21 08:15:30|9950.6|9940.6|9948.3|9938.3|9950.6|9940.6|9948.3|9938.3|6
1621584940000|2021-05-21 08:15:40|9947.4|9937.4|9949|9939|9949.1|9939.1|9947.4|9937.4|6
1621584950000|2021-05-21 08:15:50|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|1
1621584960000|2021-05-21 08:16:00|9950.1|9940.1|9951.5|9941.5|9951.5|9941.5|9950.1|9940.1|5
1621584970000|2021-05-21 08:16:10|9951.8|9941.8|9952|9942|9953.3|9943.3|9951.8|9941.8|12
1621584980000|2021-05-21 08:16:20|9951.9|9941.9|9951.9|9941.9|9952|9942|9951.9|9941.9|5
1621584990000|2021-05-21 08:16:30|9951.8|9941.8|9948|9938|9951.8|9941.8|9947.8|9937.8|7
1621585000000|2021-05-21 08:16:40|9947.8|9937.8|9947.3|9937.3|9947.8|9937.8|9947.3|9937.3|3
1621585010000|2021-05-21 08:16:50|9947.5|9937.5|9949.3|9939.3|9949.3|9939.3|9947.5|9937.5|5
1621585020000|2021-05-21 08:17:00|9948.6|9938.6|9948.4|9938.4|9948.6|9938.6|9948.4|9938.4|2
1621585030000|2021-05-21 08:17:10|9948.3|9938.3|9947.9|9937.9|9948.3|9938.3|9947.9|9937.9|3
1621585040000|2021-05-21 08:17:20|9947.5|9937.5|9946.1|9936.1|9947.5|9937.5|9946.1|9936.1|2
1621585050000|2021-05-21 08:17:30|9945.9|9935.9|9946.1|9936.1|9946.1|9936.1|9945.9|9935.9|2
1621585060000|2021-05-21 08:17:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1621585070000|2021-05-21 08:17:50|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|1
1621585080000|2021-05-21 08:18:00|9948|9938|9950.3|9940.3|9950.3|9940.3|9947.8|9937.8|5
1621585090000|2021-05-21 08:18:10|9950.4|9940.4|9952|9942|9952|9942|9950.4|9940.4|10
1621585100000|2021-05-21 08:18:20|9951.9|9941.9|9952.1|9942.1|9952.5|9942.5|9950.6|9940.6|7
1621585110000|2021-05-21 08:18:30|9951.9|9941.9|9950.5|9940.5|9951.9|9941.9|9950.5|9940.5|3
1621585120000|2021-05-21 08:18:40|9950.4|9940.4|9949.5|9939.5|9950.4|9940.4|9949.5|9939.5|3
1621585130000|2021-05-21 08:18:50|9949.8|9939.8|9949.9|9939.9|9949.9|9939.9|9949.8|9939.8|2
1621585140000|2021-05-21 08:19:00|9949.6|9939.6|9948.6|9938.6|9950.3|9940.3|9948.6|9938.6|7
1621585150000|2021-05-21 08:19:10|9948.5|9938.5|9948.1|9938.1|9948.6|9938.6|9947.6|9937.6|10
1621585160000|2021-05-21 08:19:20|9948.6|9938.6|9950.9|9940.9|9950.9|9940.9|9948.6|9938.6|4
1621585170000|2021-05-21 08:19:30|9951.1|9941.1|9952.3|9942.3|9952.3|9942.3|9951|9941|3
1621585180000|2021-05-21 08:19:40|9952.9|9942.9|9955.3|9945.3|9955.3|9945.3|9952.9|9942.9|5
1621585190000|2021-05-21 08:19:50|9955.1|9945.1|9951.5|9941.5|9955.1|9945.1|9951.4|9941.4|6
1621585200000|2021-05-21 08:20:00|9951.8|9941.8|9944.3|9934.3|9951.8|9941.8|9944.3|9934.3|8
1621585210000|2021-05-21 08:20:10|9943.3|9933.3|9940.1|9930.1|9944|9934|9939.1|9929.1|14
1621585220000|2021-05-21 08:20:20|9940.8|9930.8|9941.5|9931.5|9942.1|9932.1|9940.8|9930.8|7
1621585230000|2021-05-21 08:20:30|9941.3|9931.3|9941.6|9931.6|9941.6|9931.6|9941.3|9931.3|2
1621585240000|2021-05-21 08:20:40|9940.9|9930.9|9940.6|9930.6|9942|9932|9940.6|9930.6|4
1621585250000|2021-05-21 08:20:50|9940.3|9930.3|9940|9930|9940.3|9930.3|9940|9930|2
1621585260000|2021-05-21 08:21:00|9940.1|9930.1|9943.6|9933.6|9943.8|9933.8|9940.1|9930.1|16
1621585270000|2021-05-21 08:21:10|9943.5|9933.5|9944.8|9934.8|9944.8|9934.8|9943.5|9933.5|4
1621585280000|2021-05-21 08:21:20|9944.6|9934.6|9944.3|9934.3|9944.6|9934.6|9943.8|9933.8|5
1621585290000|2021-05-21 08:21:30|9944.4|9934.4|9946.4|9936.4|9946.4|9936.4|9944.1|9934.1|9
1621585300000|2021-05-21 08:21:40|9946.6|9936.6|9947.4|9937.4|9947.4|9937.4|9946.5|9936.5|4
1621585310000|2021-05-21 08:21:50|9947.3|9937.3|9947.9|9937.9|9947.9|9937.9|9947.3|9937.3|8
1621585320000|2021-05-21 08:22:00|9948|9938|9947.3|9937.3|9948|9938|9947.1|9937.1|9
1621585330000|2021-05-21 08:22:10|9947.5|9937.5|9946.3|9936.3|9947.9|9937.9|9946.3|9936.3|6
1621585340000|2021-05-21 08:22:20|9946.4|9936.4|9947.5|9937.5|9947.5|9937.5|9946.4|9936.4|11
1621585350000|2021-05-21 08:22:30|9947.9|9937.9|9945.4|9935.4|9948|9938|9945.3|9935.3|10
1621585360000|2021-05-21 08:22:40|9946.1|9936.1|9945.1|9935.1|9946.4|9936.4|9945|9935|9
1621585370000|2021-05-21 08:22:50|9945.4|9935.4|9946.9|9936.9|9946.9|9936.9|9945.4|9935.4|9
1621585380000|2021-05-21 08:23:00|9947.1|9937.1|9945.6|9935.6|9947.5|9937.5|9945.6|9935.6|6
1621585390000|2021-05-21 08:23:10|9945.4|9935.4|9945.3|9935.3|9945.4|9935.4|9943.8|9933.8|5
1621585400000|2021-05-21 08:23:20|9945|9935|9944.9|9934.9|9945.1|9935.1|9944.9|9934.9|3
1621585410000|2021-05-21 08:23:30|9945|9935|9946.8|9936.8|9946.8|9936.8|9945|9935|4
1621585420000|2021-05-21 08:23:40|9946.6|9936.6|9946.6|9936.6|9946.6|9936.6|9946.6|9936.6|1
1621585430000|2021-05-21 08:23:50|9946.5|9936.5|9943.1|9933.1|9946.5|9936.5|9942.9|9932.9|8
1621585440000|2021-05-21 08:24:00|9943.4|9933.4|9942.9|9932.9|9943.4|9933.4|9942.9|9932.9|3
1621585450000|2021-05-21 08:24:10|9943.1|9933.1|9945.5|9935.5|9945.5|9935.5|9943.1|9933.1|3
1621585460000|2021-05-21 08:24:20|9945.6|9935.6|9945.8|9935.8|9945.8|9935.8|9945.6|9935.6|2
1621585470000|2021-05-21 08:24:30|9945.6|9935.6|9945.8|9935.8|9945.8|9935.8|9945.6|9935.6|2
1621585500000|2021-05-21 08:25:00|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|1
1621585510000|2021-05-21 08:25:10|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621585550000|2021-05-21 08:25:50|9946.3|9936.3|9952.3|9942.3|9952.9|9942.9|9946.3|9936.3|8
1621585560000|2021-05-21 08:26:00|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|1
1621585570000|2021-05-21 08:26:10|9952.6|9942.6|9953.5|9943.5|9953.5|9943.5|9952.6|9942.6|2
1621585580000|2021-05-21 08:26:20|9954.4|9944.4|9954|9944|9954.4|9944.4|9954|9944|2
1621585590000|2021-05-21 08:26:30|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1621585600000|2021-05-21 08:26:40|9954.3|9944.3|9954.3|9944.3|9954.8|9944.8|9954.3|9944.3|3
1621585620000|2021-05-21 08:27:00|9955.1|9945.1|9962.8|9952.8|9964.8|9954.8|9955.1|9945.1|8
1621585630000|2021-05-21 08:27:10|9962.9|9952.9|9961.9|9951.9|9962.9|9952.9|9961.5|9951.5|5
1621585640000|2021-05-21 08:27:20|9962.4|9952.4|9963.6|9953.6|9963.6|9953.6|9962.3|9952.3|7
1621585660000|2021-05-21 08:27:40|9963.3|9953.3|9966.5|9956.5|9966.5|9956.5|9962.9|9952.9|8
1621585670000|2021-05-21 08:27:50|9966.8|9956.8|9965.6|9955.6|9966.8|9956.8|9965.6|9955.6|3
1621585680000|2021-05-21 08:28:00|9965.1|9955.1|9965.3|9955.3|9965.6|9955.6|9963.6|9953.6|8
1621585690000|2021-05-21 08:28:10|9965.5|9955.5|9955.5|9945.5|9967.3|9957.3|9955.5|9945.5|9
1621585700000|2021-05-21 08:28:20|9955.6|9945.6|9955.3|9945.3|9955.9|9945.9|9955.3|9945.3|5
1621585710000|2021-05-21 08:28:30|9955|9945|9954.5|9944.5|9956|9946|9954.5|9944.5|4
1621585720000|2021-05-21 08:28:40|9954.3|9944.3|9954.1|9944.1|9954.3|9944.3|9954.1|9944.1|2
1621585730000|2021-05-21 08:28:50|9953.8|9943.8|9954|9944|9954|9944|9953.8|9943.8|2
1621585750000|2021-05-21 08:29:10|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|1
1621585790000|2021-05-21 08:29:50|9953.6|9943.6|9952.5|9942.5|9953.6|9943.6|9952.5|9942.5|4
1621585800000|2021-05-21 08:30:00|9952.8|9942.8|9953.5|9943.5|9954.4|9944.4|9952.8|9942.8|4
1621585810000|2021-05-21 08:30:10|9953.4|9943.4|9953.3|9943.3|9953.4|9943.4|9952.5|9942.5|5
1621585820000|2021-05-21 08:30:20|9953.1|9943.1|9953.3|9943.3|9953.3|9943.3|9953.1|9943.1|2
1621585830000|2021-05-21 08:30:30|9952.8|9942.8|9953.3|9943.3|9953.6|9943.6|9952.6|9942.6|5
1621585840000|2021-05-21 08:30:40|9952.9|9942.9|9951.9|9941.9|9953.1|9943.1|9951.9|9941.9|5
1621585850000|2021-05-21 08:30:50|9952.4|9942.4|9963.1|9953.1|9963.3|9953.3|9952.4|9942.4|11
1621585860000|2021-05-21 08:31:00|9963.6|9953.6|9967.6|9957.6|9967.9|9957.9|9963.5|9953.5|9
1621585870000|2021-05-21 08:31:10|9967.9|9957.9|9971.5|9961.5|9972.1|9962.1|9967.3|9957.3|16
1621585880000|2021-05-21 08:31:20|9969.8|9959.8|9975.4|9965.4|9975.4|9965.4|9969.8|9959.8|14
1621585890000|2021-05-21 08:31:30|9975.3|9965.3|9976.1|9966.1|9976.9|9966.9|9974.9|9964.9|13
1621585900000|2021-05-21 08:31:40|9976.4|9966.4|9984.9|9974.9|9989.4|9979.4|9974.3|9964.3|18
1621585910000|2021-05-21 08:31:50|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9983.4|9973.4|7
1621585920000|2021-05-21 08:32:00|9984.1|9974.1|9982|9972|9984.1|9974.1|9982|9972|8
1621585930000|2021-05-21 08:32:10|9981.8|9971.8|9978.4|9968.4|9981.8|9971.8|9975.4|9965.4|13
1621585940000|2021-05-21 08:32:20|9977.1|9967.1|9974.8|9964.8|9978|9968|9974.1|9964.1|11
1621585950000|2021-05-21 08:32:30|9974.5|9964.5|9983|9973|9983.6|9973.6|9972.5|9962.5|9
1621585960000|2021-05-21 08:32:40|9982.9|9972.9|9981.6|9971.6|9982.9|9972.9|9980.6|9970.6|8
1621585970000|2021-05-21 08:32:50|9983.3|9973.3|9983.6|9973.6|9983.8|9973.8|9983.3|9973.3|7
1621585980000|2021-05-21 08:33:00|9982.1|9972.1|9983.6|9973.6|9984.3|9974.3|9982.1|9972.1|11
1621585990000|2021-05-21 08:33:10|9983.4|9973.4|9982.9|9972.9|9984.3|9974.3|9982.6|9972.6|9
1621586000000|2021-05-21 08:33:20|9984.3|9974.3|9984.6|9974.6|9984.8|9974.8|9984.3|9974.3|3
1621586010000|2021-05-21 08:33:30|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|1
1621586020000|2021-05-21 08:33:40|9983.9|9973.9|9984.9|9974.9|9984.9|9974.9|9983.9|9973.9|6
1621586030000|2021-05-21 08:33:50|9985.3|9975.3|9986.1|9976.1|9986.1|9976.1|9985.3|9975.3|5
1621586040000|2021-05-21 08:34:00|9986.3|9976.3|9989.1|9979.1|9989.1|9979.1|9984.9|9974.9|11
1621586050000|2021-05-21 08:34:10|9991.1|9981.1|9987.6|9977.6|9991.1|9981.1|9987.6|9977.6|4
1621586060000|2021-05-21 08:34:20|9987.5|9977.5|9988.1|9978.1|9989|9979|9987.5|9977.5|8
1621586070000|2021-05-21 08:34:30|9988.3|9978.3|9984.6|9974.6|9988.8|9978.8|9984.1|9974.1|11
1621586080000|2021-05-21 08:34:40|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1621586090000|2021-05-21 08:34:50|9985|9975|9983.6|9973.6|9985|9975|9983.6|9973.6|3
1621586100000|2021-05-21 08:35:00|9983.3|9973.3|9986.4|9976.4|9987.1|9977.1|9982.9|9972.9|7
1621586110000|2021-05-21 08:35:10|9985.9|9975.9|9985.5|9975.5|9986.1|9976.1|9984.6|9974.6|9
1621586120000|2021-05-21 08:35:20|9986.6|9976.6|9985.9|9975.9|9986.6|9976.6|9985.9|9975.9|6
1621586130000|2021-05-21 08:35:30|9987.4|9977.4|9986.8|9976.8|9987.4|9977.4|9986.8|9976.8|5
1621586140000|2021-05-21 08:35:40|9986.3|9976.3|9984.9|9974.9|9986.3|9976.3|9984.3|9974.3|6
1621586150000|2021-05-21 08:35:50|9984.6|9974.6|9984.9|9974.9|9985|9975|9981.9|9971.9|12
1621586160000|2021-05-21 08:36:00|9984.6|9974.6|9984.4|9974.4|9984.6|9974.6|9984.4|9974.4|2
1621586170000|2021-05-21 08:36:10|9984.3|9974.3|9981.9|9971.9|9984.3|9974.3|9981.8|9971.8|5
1621586190000|2021-05-21 08:36:30|9981.6|9971.6|9979.4|9969.4|9981.6|9971.6|9979.3|9969.3|5
1621586200000|2021-05-21 08:36:40|9979.6|9969.6|9979.3|9969.3|9979.6|9969.6|9979.3|9969.3|3
1621586210000|2021-05-21 08:36:50|9979.4|9969.4|9979.1|9969.1|9979.6|9969.6|9979.1|9969.1|4
1621586220000|2021-05-21 08:37:00|9979.3|9969.3|9979.4|9969.4|9979.4|9969.4|9978.8|9968.8|5
1621586230000|2021-05-21 08:37:10|9979.5|9969.5|9978.8|9968.8|9980|9970|9978.8|9968.8|5
1621586240000|2021-05-21 08:37:20|9978.9|9968.9|9976|9966|9978.9|9968.9|9976|9966|5
1621586250000|2021-05-21 08:37:30|9975.9|9965.9|9977|9967|9977|9967|9975.9|9965.9|5
1621586260000|2021-05-21 08:37:40|9977.1|9967.1|9978.9|9968.9|9978.9|9968.9|9977.1|9967.1|3
1621586270000|2021-05-21 08:37:50|9979|9969|9978|9968|9979.5|9969.5|9977|9967|12
1621586280000|2021-05-21 08:38:00|9977.8|9967.8|9978.6|9968.6|9978.6|9968.6|9976.6|9966.6|8
1621586290000|2021-05-21 08:38:10|9977.1|9967.1|9977.8|9967.8|9977.8|9967.8|9976.6|9966.6|9
1621586300000|2021-05-21 08:38:20|9977.6|9967.6|9979.6|9969.6|9979.6|9969.6|9977.6|9967.6|5
1621586310000|2021-05-21 08:38:30|9979.5|9969.5|9978.6|9968.6|9979.5|9969.5|9978.1|9968.1|5
1621586350000|2021-05-21 08:39:10|9978.4|9968.4|9965.6|9955.6|9978.4|9968.4|9965.4|9955.4|4
1621586360000|2021-05-21 08:39:20|9964.9|9954.9|9961.8|9951.8|9965.5|9955.5|9961.8|9951.8|9
1621586370000|2021-05-21 08:39:30|9962|9952|9964.3|9954.3|9964.3|9954.3|9962|9952|5
1621586380000|2021-05-21 08:39:40|9964.5|9954.5|9964.5|9954.5|9964.5|9954.5|9964.5|9954.5|1
1621586390000|2021-05-21 08:39:50|9964.6|9954.6|9965.6|9955.6|9965.6|9955.6|9964.6|9954.6|3
1621586400000|2021-05-21 08:40:00|9966|9956|9966|9956|9966|9956|9966|9956|1
1621586410000|2021-05-21 08:40:10|9966.3|9956.3|9966.1|9956.1|9966.6|9956.6|9966|9956|6
1621586420000|2021-05-21 08:40:20|9965.1|9955.1|9964.3|9954.3|9965.1|9955.1|9963.9|9953.9|4
1621586430000|2021-05-21 08:40:30|9964.9|9954.9|9967.8|9957.8|9967.8|9957.8|9964.9|9954.9|5
1621586440000|2021-05-21 08:40:40|9966.3|9956.3|9961|9951|9966.3|9956.3|9959.8|9949.8|5
1621586450000|2021-05-21 08:40:50|9961.4|9951.4|9961.3|9951.3|9961.4|9951.4|9961.3|9951.3|2
1621586460000|2021-05-21 08:41:00|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|1
1621586470000|2021-05-21 08:41:10|9962|9952|9967.3|9957.3|9968.1|9958.1|9962|9952|8
1621586480000|2021-05-21 08:41:20|9967.4|9957.4|9971.6|9961.6|9972.3|9962.3|9967.4|9957.4|11
1621586490000|2021-05-21 08:41:30|9972.1|9962.1|9972.8|9962.8|9972.8|9962.8|9972.1|9962.1|3
1621586500000|2021-05-21 08:41:40|9972.3|9962.3|9968.9|9958.9|9972.3|9962.3|9968.9|9958.9|6
1621586510000|2021-05-21 08:41:50|9969.1|9959.1|9969.4|9959.4|9970.9|9960.9|9969.1|9959.1|7
1621586520000|2021-05-21 08:42:00|9969.3|9959.3|9966.3|9956.3|9969.3|9959.3|9966.3|9956.3|5
1621586530000|2021-05-21 08:42:10|9966|9956|9962.4|9952.4|9966|9956|9962.4|9952.4|3
1621586540000|2021-05-21 08:42:20|9962.6|9952.6|9962.4|9952.4|9963.4|9953.4|9962.4|9952.4|6
1621586550000|2021-05-21 08:42:30|9962.3|9952.3|9962|9952|9962.3|9952.3|9962|9952|2
1621586560000|2021-05-21 08:42:40|9962.3|9952.3|9962.5|9952.5|9962.5|9952.5|9962.3|9952.3|3
1621586570000|2021-05-21 08:42:50|9962.8|9952.8|9964.1|9954.1|9964.1|9954.1|9962.6|9952.6|7
1621586580000|2021-05-21 08:43:00|9964.4|9954.4|9964.3|9954.3|9965.5|9955.5|9964.3|9954.3|5
1621586590000|2021-05-21 08:43:10|9964.8|9954.8|9965.4|9955.4|9965.8|9955.8|9964.8|9954.8|3
1621586600000|2021-05-21 08:43:20|9965.9|9955.9|9966.3|9956.3|9966.4|9956.4|9965.9|9955.9|3
1621586610000|2021-05-21 08:43:30|9966.8|9956.8|9966.3|9956.3|9966.8|9956.8|9966.3|9956.3|2
1621586620000|2021-05-21 08:43:40|9966.1|9956.1|9964.8|9954.8|9966.1|9956.1|9964.1|9954.1|3
1621586630000|2021-05-21 08:43:50|9964.3|9954.3|9964.8|9954.8|9964.8|9954.8|9964.3|9954.3|6
1621586640000|2021-05-21 08:44:00|9965|9955|9963.9|9953.9|9965|9955|9962.9|9952.9|5
1621586650000|2021-05-21 08:44:10|9964.4|9954.4|9965.1|9955.1|9965.1|9955.1|9964.4|9954.4|4
1621586670000|2021-05-21 08:44:30|9965.6|9955.6|9965.9|9955.9|9965.9|9955.9|9965.6|9955.6|2
1621586680000|2021-05-21 08:44:40|9966|9956|9965.3|9955.3|9966|9956|9965.3|9955.3|5
1621586690000|2021-05-21 08:44:50|9965.5|9955.5|9965.5|9955.5|9965.8|9955.8|9965.5|9955.5|4
1621586700000|2021-05-21 08:45:00|9965.6|9955.6|9966.5|9956.5|9966.5|9956.5|9965.6|9955.6|3
1621586710000|2021-05-21 08:45:10|9966.6|9956.6|9967.5|9957.5|9967.9|9957.9|9966.6|9956.6|4
1621586720000|2021-05-21 08:45:20|9967.8|9957.8|9969.3|9959.3|9969.4|9959.4|9967.8|9957.8|8
1621586730000|2021-05-21 08:45:30|9969.6|9959.6|9969.5|9959.5|9969.6|9959.6|9969.5|9959.5|2
1621586740000|2021-05-21 08:45:40|9969.8|9959.8|9970.4|9960.4|9970.6|9960.6|9969.8|9959.8|6
1621586750000|2021-05-21 08:45:50|9970.8|9960.8|9972.3|9962.3|9972.3|9962.3|9970.8|9960.8|6
1621586760000|2021-05-21 08:46:00|9972.5|9962.5|9971.5|9961.5|9972.5|9962.5|9971.5|9961.5|3
1621586770000|2021-05-21 08:46:10|9971.6|9961.6|9971.9|9961.9|9972.3|9962.3|9971.6|9961.6|5
1621586780000|2021-05-21 08:46:20|9971|9961|9969.8|9959.8|9971|9961|9969.8|9959.8|8
1621586790000|2021-05-21 08:46:30|9970.1|9960.1|9969.8|9959.8|9970.1|9960.1|9969.8|9959.8|2
1621586810000|2021-05-21 08:46:50|9970.1|9960.1|9970.8|9960.8|9971.4|9961.4|9970.1|9960.1|12
1621586830000|2021-05-21 08:47:10|9971.3|9961.3|9970.8|9960.8|9971.3|9961.3|9970.8|9960.8|4
1621586840000|2021-05-21 08:47:20|9970.9|9960.9|9969|9959|9970.9|9960.9|9969|9959|4
1621586850000|2021-05-21 08:47:30|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|3
1621586860000|2021-05-21 08:47:40|9969.8|9959.8|9969.9|9959.9|9969.9|9959.9|9969.8|9959.8|2
1621586870000|2021-05-21 08:47:50|9969.8|9959.8|9970.8|9960.8|9970.9|9960.9|9969.8|9959.8|5
1621586880000|2021-05-21 08:48:00|9970.4|9960.4|9965.4|9955.4|9970.4|9960.4|9965.4|9955.4|9
1621586890000|2021-05-21 08:48:10|9965.1|9955.1|9964.3|9954.3|9965.1|9955.1|9964.3|9954.3|9
1621586900000|2021-05-21 08:48:20|9964.6|9954.6|9965|9955|9965|9955|9964.3|9954.3|7
1621586910000|2021-05-21 08:48:30|9964.5|9954.5|9965.1|9955.1|9965.1|9955.1|9964|9954|6
1621586920000|2021-05-21 08:48:40|9964.8|9954.8|9965.9|9955.9|9966.1|9956.1|9964.8|9954.8|7
1621586930000|2021-05-21 08:48:50|9965.8|9955.8|9965|9955|9965.8|9955.8|9965|9955|4
1621586940000|2021-05-21 08:49:00|9964.9|9954.9|9964.9|9954.9|9964.9|9954.9|9964.9|9954.9|1
1621586950000|2021-05-21 08:49:10|9965|9955|9965.9|9955.9|9965.9|9955.9|9965|9955|3
1621586960000|2021-05-21 08:49:20|9966|9956|9965.9|9955.9|9966|9956|9965.9|9955.9|2
1621586970000|2021-05-21 08:49:30|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1621586980000|2021-05-21 08:49:40|9966.3|9956.3|9965.4|9955.4|9966.3|9956.3|9965.4|9955.4|2
1621587000000|2021-05-21 08:50:00|9965.5|9955.5|9964.8|9954.8|9965.5|9955.5|9964.8|9954.8|4
1621587040000|2021-05-21 08:50:40|9965.1|9955.1|9966.3|9956.3|9966.3|9956.3|9965|9955|8
1621587050000|2021-05-21 08:50:50|9966.4|9956.4|9966.9|9956.9|9966.9|9956.9|9966.4|9956.4|3
1621587060000|2021-05-21 08:51:00|9967.1|9957.1|9967|9957|9967.1|9957.1|9967|9957|2
1621587070000|2021-05-21 08:51:10|9967.1|9957.1|9967.4|9957.4|9967.4|9957.4|9967.1|9957.1|2
1621587080000|2021-05-21 08:51:20|9967.5|9957.5|9967.4|9957.4|9968|9958|9967.4|9957.4|7
1621587100000|2021-05-21 08:51:40|9966.8|9956.8|9965.8|9955.8|9966.8|9956.8|9965.6|9955.6|5
1621587110000|2021-05-21 08:51:50|9965.9|9955.9|9965.9|9955.9|9966.1|9956.1|9965.6|9955.6|5
1621587120000|2021-05-21 08:52:00|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.5|9955.5|3
1621587130000|2021-05-21 08:52:10|9966.1|9956.1|9966.6|9956.6|9966.6|9956.6|9966.1|9956.1|4
1621587140000|2021-05-21 08:52:20|9966.8|9956.8|9969.5|9959.5|9969.5|9959.5|9966.8|9956.8|5
1621587150000|2021-05-21 08:52:30|9969.6|9959.6|9970.3|9960.3|9970.3|9960.3|9969.6|9959.6|4
1621587160000|2021-05-21 08:52:40|9970.5|9960.5|9970.6|9960.6|9970.6|9960.6|9970.5|9960.5|2
1621587180000|2021-05-21 08:53:00|9970.8|9960.8|9970.4|9960.4|9970.8|9960.8|9970.4|9960.4|2
1621587190000|2021-05-21 08:53:10|9970.1|9960.1|9968.5|9958.5|9970.1|9960.1|9968.5|9958.5|4
1621587200000|2021-05-21 08:53:20|9968.3|9958.3|9965.8|9955.8|9968.3|9958.3|9965.8|9955.8|2
1621587210000|2021-05-21 08:53:30|9965.5|9955.5|9965.3|9955.3|9965.5|9955.5|9965.3|9955.3|2
1621587220000|2021-05-21 08:53:40|9965.5|9955.5|9965.8|9955.8|9965.8|9955.8|9965.5|9955.5|2
1621587230000|2021-05-21 08:53:50|9965.9|9955.9|9966.1|9956.1|9966.1|9956.1|9965.9|9955.9|2
1621587240000|2021-05-21 08:54:00|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1621587250000|2021-05-21 08:54:10|9966.1|9956.1|9966|9956|9966.1|9956.1|9966|9956|2
1621587270000|2021-05-21 08:54:30|9965.8|9955.8|9965.5|9955.5|9965.8|9955.8|9965.5|9955.5|2
1621587280000|2021-05-21 08:54:40|9965.1|9955.1|9965.6|9955.6|9965.6|9955.6|9965|9955|6
1621587290000|2021-05-21 08:54:50|9965.5|9955.5|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|4
1621587300000|2021-05-21 08:55:00|9965.6|9955.6|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|3
1621587310000|2021-05-21 08:55:10|9965.5|9955.5|9965.4|9955.4|9965.5|9955.5|9965.4|9955.4|2
1621587320000|2021-05-21 08:55:20|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|1
1621587330000|2021-05-21 08:55:30|9965|9955|9965.3|9955.3|9965.3|9955.3|9965|9955|2
1621587340000|2021-05-21 08:55:40|9965.4|9955.4|9965.8|9955.8|9965.8|9955.8|9965.4|9955.4|3
1621587350000|2021-05-21 08:55:50|9965.5|9955.5|9965.5|9955.5|9965.8|9955.8|9965.4|9955.4|6
1621587380000|2021-05-21 08:56:20|9965.4|9955.4|9965.9|9955.9|9965.9|9955.9|9965.4|9955.4|2
1621587390000|2021-05-21 08:56:30|9965.6|9955.6|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|2
1621587400000|2021-05-21 08:56:40|9964.1|9954.1|9965.8|9955.8|9965.8|9955.8|9964.1|9954.1|2
1621587410000|2021-05-21 08:56:50|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1621587430000|2021-05-21 08:57:10|9965.3|9955.3|9965|9955|9965.3|9955.3|9964.9|9954.9|4
1621587440000|2021-05-21 08:57:20|9965.1|9955.1|9964.4|9954.4|9965.1|9955.1|9964.4|9954.4|4
1621587470000|2021-05-21 08:57:50|9964.5|9954.5|9964.6|9954.6|9964.6|9954.6|9964.5|9954.5|2
1621587480000|2021-05-21 08:58:00|9965|9955|9965|9955|9965|9955|9965|9955|1
1621587490000|2021-05-21 08:58:10|9965.9|9955.9|9967.6|9957.6|9967.6|9957.6|9965.9|9955.9|6
1621587500000|2021-05-21 08:58:20|9968.1|9958.1|9968|9958|9968.1|9958.1|9968|9958|2
1621587510000|2021-05-21 08:58:30|9968.6|9958.6|9969|9959|9969|9959|9968.4|9958.4|9
1621587520000|2021-05-21 08:58:40|9968.8|9958.8|9969.1|9959.1|9969.1|9959.1|9968.8|9958.8|3
1621587530000|2021-05-21 08:58:50|9968.9|9958.9|9969.6|9959.6|9969.6|9959.6|9968.9|9958.9|4
1621587540000|2021-05-21 08:59:00|9969.5|9959.5|9968.3|9958.3|9969.5|9959.5|9968.3|9958.3|3
1621587550000|2021-05-21 08:59:10|9968.4|9958.4|9968.8|9958.8|9968.8|9958.8|9968.4|9958.4|2
1621587560000|2021-05-21 08:59:20|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1621587590000|2021-05-21 08:59:50|9969.5|9959.5|9971.8|9961.8|9971.8|9961.8|9969.5|9959.5|12
1621587620000|2021-05-21 09:00:20|9972.5|9962.5|9973.8|9963.8|9973.8|9963.8|9972.5|9962.5|4
1621587630000|2021-05-21 09:00:30|9973.9|9963.9|9978|9968|9978.5|9968.5|9973.9|9963.9|6
1621587640000|2021-05-21 09:00:40|9977.9|9967.9|9979|9969|9979.1|9969.1|9977.9|9967.9|7
1621587650000|2021-05-21 09:00:50|9979.3|9969.3|9979.1|9969.1|9979.3|9969.3|9979|9969|5
1621587660000|2021-05-21 09:01:00|9979.4|9969.4|9979.4|9969.4|9979.4|9969.4|9979.1|9969.1|3
1621587670000|2021-05-21 09:01:10|9979.1|9969.1|9983.1|9973.1|9983.4|9973.4|9979.1|9969.1|11
1621587680000|2021-05-21 09:01:20|9983.4|9973.4|9983.5|9973.5|9984.1|9974.1|9983.4|9973.4|6
1621587690000|2021-05-21 09:01:30|9984.1|9974.1|9983.9|9973.9|9984.3|9974.3|9983.5|9973.5|6
1621587700000|2021-05-21 09:01:40|9984.8|9974.8|9986.1|9976.1|9986.1|9976.1|9984.8|9974.8|8
1621587710000|2021-05-21 09:01:50|9987|9977|9988.4|9978.4|9988.5|9978.5|9986.9|9976.9|7
1621587720000|2021-05-21 09:02:00|9988.3|9978.3|9987.1|9977.1|9988.3|9978.3|9987.1|9977.1|5
1621587730000|2021-05-21 09:02:10|9986.4|9976.4|9987.4|9977.4|9987.5|9977.5|9985.4|9975.4|11
1621587740000|2021-05-21 09:02:20|9987|9977|9987.3|9977.3|9987.3|9977.3|9987|9977|4
1621587750000|2021-05-21 09:02:30|9987.6|9977.6|9989.3|9979.3|9989.3|9979.3|9987.6|9977.6|4
1621587760000|2021-05-21 09:02:40|9989.6|9979.6|9990|9980|9990|9980|9989.6|9979.6|2
1621587770000|2021-05-21 09:02:50|9990.4|9980.4|9992.4|9982.4|9992.4|9982.4|9990.4|9980.4|3
1621587780000|2021-05-21 09:03:00|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1621587790000|2021-05-21 09:03:10|9992.8|9982.8|9992.6|9982.6|9993.1|9983.1|9992.3|9982.3|6
1621587800000|2021-05-21 09:03:20|9992.5|9982.5|9993.1|9983.1|9993.1|9983.1|9992.5|9982.5|3
1621587810000|2021-05-21 09:03:30|9994|9984|10005.3|9995.3|10007|9997|9994|9984|9
1621587820000|2021-05-21 09:03:40|10005.5|9995.5|10003.9|9993.9|10007.1|9997.1|10003.9|9993.9|13
1621587830000|2021-05-21 09:03:50|10004|9994|10004.4|9994.4|10006.6|9996.6|10004|9994|13
1621587840000|2021-05-21 09:04:00|10004.5|9994.5|10006.5|9996.5|10006.5|9996.5|10004.4|9994.4|9
1621587850000|2021-05-21 09:04:10|10006.4|9996.4|10008.4|9998.4|10008.4|9998.4|10006.4|9996.4|4
1621587860000|2021-05-21 09:04:20|10006.8|9996.8|10008.8|9998.8|10008.8|9998.8|10006.8|9996.8|5
1621587870000|2021-05-21 09:04:30|10008.5|9998.5|10008.9|9998.9|10008.9|9998.9|10008.5|9998.5|3
1621587880000|2021-05-21 09:04:40|10008.6|9998.6|10008.8|9998.8|10009|9999|10007.1|9997.1|9
1621587890000|2021-05-21 09:04:50|10008.5|9998.5|10004.6|9994.6|10008.5|9998.5|10004.4|9994.4|7
1621587900000|2021-05-21 09:05:00|10004.9|9994.9|10007.8|9997.8|10009.5|9999.5|10004.9|9994.9|12
1621587910000|2021-05-21 09:05:10|10007.9|9997.9|10009.4|9999.4|10009.6|9999.6|10007.9|9997.9|6
1621587920000|2021-05-21 09:05:20|10009.1|9999.1|10004.8|9994.8|10009.1|9999.1|10004.6|9994.6|7
1621587930000|2021-05-21 09:05:30|10005.1|9995.1|10005.5|9995.5|10005.5|9995.5|10004|9994|9
1621587940000|2021-05-21 09:05:40|10005.4|9995.4|10005.8|9995.8|10005.8|9995.8|10005.4|9995.4|3
1621587950000|2021-05-21 09:05:50|10005.9|9995.9|10008.8|9998.8|10008.8|9998.8|10005.9|9995.9|4
1621587960000|2021-05-21 09:06:00|10009|9999|10009|9999|10009|9999|10009|9999|1
1621587970000|2021-05-21 09:06:10|10009.3|9999.3|10018.4|10008.4|10018.4|10008.4|10009.3|9999.3|16
1621587980000|2021-05-21 09:06:20|10018.5|10008.5|10018.8|10008.8|10019.4|10009.4|10016.5|10006.5|13
1621587990000|2021-05-21 09:06:30|10018.3|10008.3|10019.5|10009.5|10019.5|10009.5|10018.1|10008.1|7
1621588000000|2021-05-21 09:06:40|10020|10010|10019.9|10009.9|10020.9|10010.9|10019.6|10009.6|15
1621588010000|2021-05-21 09:06:50|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|1
1621588020000|2021-05-21 09:07:00|10019.8|10009.8|10013.5|10003.5|10020.3|10010.3|10013.5|10003.5|17
1621588030000|2021-05-21 09:07:10|10013.3|10003.3|10012.1|10002.1|10013.3|10003.3|10010.8|10000.8|10
1621588040000|2021-05-21 09:07:20|10013.5|10003.5|10011.6|10001.6|10013.5|10003.5|10011.3|10001.3|7
1621588050000|2021-05-21 09:07:30|10011.9|10001.9|10013.4|10003.4|10013.4|10003.4|10011.9|10001.9|6
1621588060000|2021-05-21 09:07:40|10013.3|10003.3|10013|10003|10013.3|10003.3|10013|10003|2
1621588080000|2021-05-21 09:08:00|10013.1|10003.1|10014.6|10004.6|10014.6|10004.6|10013.1|10003.1|2
1621588090000|2021-05-21 09:08:10|10015|10005|10018.9|10008.9|10018.9|10008.9|10015|10005|10
1621588100000|2021-05-21 09:08:20|10019|10009|10019.3|10009.3|10020.1|10010.1|10019|10009|6
1621588110000|2021-05-21 09:08:30|10019|10009|10019.8|10009.8|10019.8|10009.8|10019|10009|4
1621588120000|2021-05-21 09:08:40|10019.6|10009.6|10017.4|10007.4|10019.6|10009.6|10016|10006|11
1621588130000|2021-05-21 09:08:50|10018|10008|10018.8|10008.8|10018.8|10008.8|10018|10008|4
1621588140000|2021-05-21 09:09:00|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|10018.1|10008.1|3
1621588150000|2021-05-21 09:09:10|10017.9|10007.9|10018.8|10008.8|10018.8|10008.8|10017.8|10007.8|6
1621588160000|2021-05-21 09:09:20|10019|10009|10018.3|10008.3|10019.6|10009.6|10018.3|10008.3|6
1621588170000|2021-05-21 09:09:30|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|1
1621588180000|2021-05-21 09:09:40|10018.3|10008.3|10018.8|10008.8|10018.8|10008.8|10017.8|10007.8|9
1621588190000|2021-05-21 09:09:50|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|1
1621588200000|2021-05-21 09:10:00|10019.3|10009.3|10018.1|10008.1|10019.3|10009.3|10018.1|10008.1|6
1621588210000|2021-05-21 09:10:10|10018.3|10008.3|10022.1|10012.1|10022.4|10012.4|10018|10008|6
1621588220000|2021-05-21 09:10:20|10022.4|10012.4|10029.9|10019.9|10029.9|10019.9|10022.4|10012.4|9
1621588230000|2021-05-21 09:10:30|10030|10020|10032.1|10022.1|10032.1|10022.1|10029.9|10019.9|15
1621588240000|2021-05-21 09:10:40|10032.3|10022.3|10031.9|10021.9|10032.3|10022.3|10031.6|10021.6|7
1621588250000|2021-05-21 09:10:50|10028.6|10018.6|10027.6|10017.6|10029.9|10019.9|10027.6|10017.6|20
1621588260000|2021-05-21 09:11:00|10027.8|10017.8|10025.6|10015.6|10027.8|10017.8|10025.6|10015.6|7
1621588270000|2021-05-21 09:11:10|10025.5|10015.5|10028|10018|10028|10018|10024.5|10014.5|3
1621588280000|2021-05-21 09:11:20|10027.6|10017.6|10027.8|10017.8|10027.8|10017.8|10027.5|10017.5|4
1621588290000|2021-05-21 09:11:30|10027.6|10017.6|10032.5|10022.5|10032.9|10022.9|10027.1|10017.1|11
1621588300000|2021-05-21 09:11:40|10032.8|10022.8|10036.1|10026.1|10036.1|10026.1|10032.8|10022.8|10
1621588310000|2021-05-21 09:11:50|10035.5|10025.5|10034.3|10024.3|10035.5|10025.5|10034.1|10024.1|8
1621588320000|2021-05-21 09:12:00|10034.6|10024.6|10038.1|10028.1|10040|10030|10034.6|10024.6|18
1621588330000|2021-05-21 09:12:10|10038.4|10028.4|10041.3|10031.3|10041.6|10031.6|10038.1|10028.1|19
1621588340000|2021-05-21 09:12:20|10040.1|10030.1|10040.1|10030.1|10042.8|10032.8|10038.5|10028.5|17
1621588350000|2021-05-21 09:12:30|10040|10030|10035.3|10025.3|10040|10030|10035.3|10025.3|9
1621588360000|2021-05-21 09:12:40|10036.4|10026.4|10040.4|10030.4|10040.4|10030.4|10036.4|10026.4|10
1621588370000|2021-05-21 09:12:50|10040.6|10030.6|10042.6|10032.6|10042.6|10032.6|10040.6|10030.6|15
1621588380000|2021-05-21 09:13:00|10042.4|10032.4|10043.5|10033.5|10043.8|10033.8|10040.4|10030.4|13
1621588390000|2021-05-21 09:13:10|10043.1|10033.1|10043|10033|10043.5|10033.5|10041.6|10031.6|9
1621588400000|2021-05-21 09:13:20|10042.8|10032.8|10043.8|10033.8|10043.8|10033.8|10041.3|10031.3|5
1621588410000|2021-05-21 09:13:30|10043.5|10033.5|10041.6|10031.6|10043.5|10033.5|10041.6|10031.6|6
1621588420000|2021-05-21 09:13:40|10041.8|10031.8|10041.6|10031.6|10041.8|10031.8|10041.6|10031.6|2
1621588430000|2021-05-21 09:13:50|10041.1|10031.1|10039.8|10029.8|10041.5|10031.5|10039.5|10029.5|7
1621588440000|2021-05-21 09:14:00|10040.5|10030.5|10040.6|10030.6|10048.3|10038.3|10038.8|10028.8|14
1621588450000|2021-05-21 09:14:10|10040.5|10030.5|10036|10026|10040.8|10030.8|10036|10026|9
1621588460000|2021-05-21 09:14:20|10036.1|10026.1|10035.1|10025.1|10036.9|10026.9|10034.8|10024.8|17
1621588470000|2021-05-21 09:14:30|10034.6|10024.6|10031|10021|10035.1|10025.1|10030.3|10020.3|12
1621588480000|2021-05-21 09:14:40|10030.9|10020.9|10030.3|10020.3|10031.1|10021.1|10030|10020|9
1621588490000|2021-05-21 09:14:50|10030.6|10020.6|10031.4|10021.4|10031.6|10021.6|10030.6|10020.6|7
1621588500000|2021-05-21 09:15:00|10031.6|10021.6|10030.3|10020.3|10031.6|10021.6|10030.3|10020.3|5
1621588510000|2021-05-21 09:15:10|10030.4|10020.4|10030.5|10020.5|10032|10022|10030|10020|10
1621588520000|2021-05-21 09:15:20|10030.6|10020.6|10034.3|10024.3|10034.5|10024.5|10030.6|10020.6|13
1621588530000|2021-05-21 09:15:30|10033.9|10023.9|10035.1|10025.1|10035.1|10025.1|10033.3|10023.3|6
1621588540000|2021-05-21 09:15:40|10035|10025|10032|10022|10035|10025|10032|10022|5
1621588550000|2021-05-21 09:15:50|10032.3|10022.3|10031.3|10021.3|10032.4|10022.4|10031.3|10021.3|8
1621588560000|2021-05-21 09:16:00|10031.1|10021.1|10026|10016|10031.1|10021.1|10025.3|10015.3|12
1621588570000|2021-05-21 09:16:10|10025.9|10015.9|10022.1|10012.1|10025.9|10015.9|10022.1|10012.1|9
1621588580000|2021-05-21 09:16:20|10021.6|10011.6|10021.5|10011.5|10021.6|10011.6|10020|10010|6
1621588590000|2021-05-21 09:16:30|10020.5|10010.5|10026.5|10016.5|10026.5|10016.5|10019.8|10009.8|11
1621588600000|2021-05-21 09:16:40|10026.8|10016.8|10025.5|10015.5|10027.3|10017.3|10025.5|10015.5|6
1621588610000|2021-05-21 09:16:50|10025.8|10015.8|10028.1|10018.1|10028.1|10018.1|10025.8|10015.8|4
1621588620000|2021-05-21 09:17:00|10028.6|10018.6|10029|10019|10029.1|10019.1|10027.3|10017.3|11
1621588630000|2021-05-21 09:17:10|10028.9|10018.9|10025.6|10015.6|10028.9|10018.9|10025.5|10015.5|6
1621588650000|2021-05-21 09:17:30|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|1
1621588660000|2021-05-21 09:17:40|10026|10016|10026.9|10016.9|10027.9|10017.9|10026|10016|7
1621588670000|2021-05-21 09:17:50|10027|10017|10027.9|10017.9|10027.9|10017.9|10027|10017|5
1621588680000|2021-05-21 09:18:00|10027.5|10017.5|10027.6|10017.6|10028.1|10018.1|10027.5|10017.5|6
1621588690000|2021-05-21 09:18:10|10027.5|10017.5|10025.9|10015.9|10027.5|10017.5|10025.9|10015.9|4
1621588700000|2021-05-21 09:18:20|10026.3|10016.3|10025.4|10015.4|10026.8|10016.8|10025.4|10015.4|5
1621588710000|2021-05-21 09:18:30|10025.8|10015.8|10024.8|10014.8|10025.8|10015.8|10024.8|10014.8|3
1621588720000|2021-05-21 09:18:40|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|10024.8|10014.8|3
1621588730000|2021-05-21 09:18:50|10026.8|10016.8|10029.9|10019.9|10030.3|10020.3|10026.8|10016.8|4
1621588740000|2021-05-21 09:19:00|10030|10020|10029.9|10019.9|10030|10020|10029.3|10019.3|6
1621588750000|2021-05-21 09:19:10|10029.8|10019.8|10027.6|10017.6|10029.8|10019.8|10027.6|10017.6|6
1621588760000|2021-05-21 09:19:20|10027.8|10017.8|10027.6|10017.6|10027.8|10017.8|10027.6|10017.6|2
1621588770000|2021-05-21 09:19:30|10027.4|10017.4|10025.6|10015.6|10027.4|10017.4|10025.6|10015.6|3
1621588780000|2021-05-21 09:19:40|10024.3|10014.3|10025.5|10015.5|10025.5|10015.5|10021.9|10011.9|9
1621588790000|2021-05-21 09:19:50|10025|10015|10022.3|10012.3|10025|10015|10022.3|10012.3|12
1621588800000|2021-05-21 09:20:00|10022.6|10012.6|10023|10013|10023|10013|10022.1|10012.1|6
1621588810000|2021-05-21 09:20:10|10023.3|10013.3|10024|10014|10024.3|10014.3|10023.3|10013.3|4
1621588820000|2021-05-21 09:20:20|10024.3|10014.3|10025.3|10015.3|10025.9|10015.9|10024.3|10014.3|5
1621588830000|2021-05-21 09:20:30|10025|10015|10025|10015|10025.3|10015.3|10025|10015|3
1621588840000|2021-05-21 09:20:40|10025.3|10015.3|10025|10015|10025.3|10015.3|10025|10015|2
1621588850000|2021-05-21 09:20:50|10025.3|10015.3|10026.3|10016.3|10026.9|10016.9|10025.3|10015.3|4
1621588860000|2021-05-21 09:21:00|10026.1|10016.1|10023|10013|10026.1|10016.1|10022|10012|9
1621588870000|2021-05-21 09:21:10|10023.3|10013.3|10021.6|10011.6|10024|10014|10021.6|10011.6|5
1621588880000|2021-05-21 09:21:20|10022|10012|10022|10012|10023.6|10013.6|10022|10012|5
1621588890000|2021-05-21 09:21:30|10022.3|10012.3|10023|10013|10023|10013|10022|10012|6
1621588900000|2021-05-21 09:21:40|10022.9|10012.9|10024.8|10014.8|10025.6|10015.6|10022.9|10012.9|12
1621588910000|2021-05-21 09:21:50|10025.1|10015.1|10025.3|10015.3|10025.8|10015.8|10025|10015|5
1621588920000|2021-05-21 09:22:00|10025.5|10015.5|10026.1|10016.1|10026.3|10016.3|10025.5|10015.5|8
1621588930000|2021-05-21 09:22:10|10026.6|10016.6|10026.6|10016.6|10027|10017|10026.6|10016.6|4
1621588940000|2021-05-21 09:22:20|10026.4|10016.4|10020.3|10010.3|10026.4|10016.4|10020.3|10010.3|8
1621588950000|2021-05-21 09:22:30|10020|10010|10018.9|10008.9|10020|10010|10018.9|10008.9|4
1621588960000|2021-05-21 09:22:40|10017.5|10007.5|10018.3|10008.3|10018.6|10008.6|10017.5|10007.5|4
1621588970000|2021-05-21 09:22:50|10018.6|10008.6|10017.5|10007.5|10019|10009|10017.5|10007.5|9
1621588980000|2021-05-21 09:23:00|10017.8|10007.8|10018|10008|10018.3|10008.3|10017.8|10007.8|4
1621588990000|2021-05-21 09:23:10|10017.9|10007.9|10018.4|10008.4|10018.4|10008.4|10017.3|10007.3|4
1621589000000|2021-05-21 09:23:20|10018|10008|10010.3|10000.3|10018|10008|10010|10000|10
1621589010000|2021-05-21 09:23:30|10010.1|10000.1|10009.8|9999.8|10011.8|10001.8|10009.6|9999.6|12
1621589020000|2021-05-21 09:23:40|10010.9|10000.9|10012|10002|10012|10002|10010.3|10000.3|6
1621589030000|2021-05-21 09:23:50|10011.4|10001.4|10009.9|9999.9|10011.4|10001.4|10009.9|9999.9|2
1621589040000|2021-05-21 09:24:00|10009.6|9999.6|10009.9|9999.9|10010.4|10000.4|10009.5|9999.5|6
1621589050000|2021-05-21 09:24:10|10009.6|9999.6|10008.5|9998.5|10009.6|9999.6|10008.5|9998.5|6
1621589060000|2021-05-21 09:24:20|10008.8|9998.8|10009.5|9999.5|10009.5|9999.5|10008.5|9998.5|8
1621589070000|2021-05-21 09:24:30|10009.6|9999.6|10009.8|9999.8|10010.1|10000.1|10008.8|9998.8|10
1621589080000|2021-05-21 09:24:40|10009.9|9999.9|10013.3|10003.3|10013.3|10003.3|10009.9|9999.9|10
1621589090000|2021-05-21 09:24:50|10013.8|10003.8|10015.4|10005.4|10015.4|10005.4|10013.6|10003.6|6
1621589100000|2021-05-21 09:25:00|10015.5|10005.5|10016.6|10006.6|10016.9|10006.9|10015.5|10005.5|8
1621589110000|2021-05-21 09:25:10|10016.8|10006.8|10018|10008|10018|10008|10016.8|10006.8|4
1621589120000|2021-05-21 09:25:20|10017.9|10007.9|10017.6|10007.6|10017.9|10007.9|10017.6|10007.6|2
1621589130000|2021-05-21 09:25:30|10017.5|10007.5|10016.6|10006.6|10017.5|10007.5|10016.3|10006.3|8
1621589140000|2021-05-21 09:25:40|10016.4|10006.4|10016.3|10006.3|10016.4|10006.4|10016.3|10006.3|2
1621589150000|2021-05-21 09:25:50|10016.4|10006.4|10016.3|10006.3|10016.4|10006.4|10016.3|10006.3|2
1621589160000|2021-05-21 09:26:00|10015.9|10005.9|10015.3|10005.3|10015.9|10005.9|10015|10005|5
1621589170000|2021-05-21 09:26:10|10015|10005|10015.3|10005.3|10015.3|10005.3|10015|10005|2
1621589190000|2021-05-21 09:26:30|10015|10005|10014.6|10004.6|10015|10005|10014.4|10004.4|4
1621589200000|2021-05-21 09:26:40|10014.4|10004.4|10014.1|10004.1|10014.6|10004.6|10014.1|10004.1|6
1621589210000|2021-05-21 09:26:50|10013|10003|10012.6|10002.6|10013.9|10003.9|10011.9|10001.9|8
1621589220000|2021-05-21 09:27:00|10013.1|10003.1|10014.1|10004.1|10014.1|10004.1|10013.1|10003.1|4
1621589230000|2021-05-21 09:27:10|10013.6|10003.6|10015.9|10005.9|10015.9|10005.9|10013.6|10003.6|3
1621589240000|2021-05-21 09:27:20|10016.1|10006.1|10016.1|10006.1|10016.1|10006.1|10015.9|10005.9|3
1621589250000|2021-05-21 09:27:30|10015.9|10005.9|10012.5|10002.5|10015.9|10005.9|10012.3|10002.3|6
1621589260000|2021-05-21 09:27:40|10012.4|10002.4|10011.5|10001.5|10012.4|10002.4|10010.6|10000.6|8
1621589270000|2021-05-21 09:27:50|10011.1|10001.1|10011.1|10001.1|10011.1|10001.1|10011.1|10001.1|1
1621589280000|2021-05-21 09:28:00|10011.3|10001.3|10011.8|10001.8|10012.1|10002.1|10011.3|10001.3|5
1621589290000|2021-05-21 09:28:10|10011.6|10001.6|10011.4|10001.4|10011.8|10001.8|10011.4|10001.4|5
1621589300000|2021-05-21 09:28:20|10011.1|10001.1|10011.6|10001.6|10011.6|10001.6|10011.1|10001.1|2
1621589310000|2021-05-21 09:28:30|10011.9|10001.9|10011.5|10001.5|10011.9|10001.9|10011.5|10001.5|2
1621589320000|2021-05-21 09:28:40|10011.6|10001.6|10012.6|10002.6|10012.6|10002.6|10011.6|10001.6|2
1621589330000|2021-05-21 09:28:50|10012.8|10002.8|10013|10003|10013|10003|10012.5|10002.5|4
1621589340000|2021-05-21 09:29:00|10012.8|10002.8|10015|10005|10015|10005|10012.3|10002.3|6
1621589350000|2021-05-21 09:29:10|10015.3|10005.3|10014.9|10004.9|10015.8|10005.8|10014.9|10004.9|4
1621589370000|2021-05-21 09:29:30|10015|10005|10015.6|10005.6|10015.6|10005.6|10015|10005|2
1621589380000|2021-05-21 09:29:40|10015.9|10005.9|10016.4|10006.4|10016.4|10006.4|10015.6|10005.6|9
1621589390000|2021-05-21 09:29:50|10016.8|10006.8|10016.5|10006.5|10016.9|10006.9|10016.4|10006.4|7
1621589400000|2021-05-21 09:30:00|10016.4|10006.4|10014.9|10004.9|10016.4|10006.4|10014.9|10004.9|5
1621589430000|2021-05-21 09:30:30|10014.6|10004.6|10012.9|10002.9|10014.6|10004.6|10012.3|10002.3|6
1621589440000|2021-05-21 09:30:40|10012.8|10002.8|10013.9|10003.9|10014.9|10004.9|10012.8|10002.8|8
1621589450000|2021-05-21 09:30:50|10014.5|10004.5|10013|10003|10015|10005|10012.5|10002.5|9
1621589460000|2021-05-21 09:31:00|10012.9|10002.9|10012.5|10002.5|10012.9|10002.9|10011.9|10001.9|3
1621589470000|2021-05-21 09:31:10|10011.6|10001.6|10013|10003|10013.1|10003.1|10011.6|10001.6|6
1621589480000|2021-05-21 09:31:20|10013.3|10003.3|10014.5|10004.5|10014.5|10004.5|10013.3|10003.3|8
1621589490000|2021-05-21 09:31:30|10015|10005|10015.6|10005.6|10015.6|10005.6|10015|10005|2
1621589500000|2021-05-21 09:31:40|10016|10006|10017|10007|10017|10007|10016|10006|6
1621589510000|2021-05-21 09:31:50|10017.3|10007.3|10017|10007|10017.3|10007.3|10016|10006|9
1621589520000|2021-05-21 09:32:00|10016.9|10006.9|10014|10004|10016.9|10006.9|10014|10004|9
1621589530000|2021-05-21 09:32:10|10014.4|10004.4|10014.1|10004.1|10014.4|10004.4|10014.1|10004.1|2
1621589540000|2021-05-21 09:32:20|10014|10004|10012.8|10002.8|10014|10004|10011.9|10001.9|5
1621589550000|2021-05-21 09:32:30|10011.9|10001.9|10018|10008|10018|10008|10011.9|10001.9|12
1621589560000|2021-05-21 09:32:40|10017.5|10007.5|10017.6|10007.6|10017.9|10007.9|10017.5|10007.5|3
1621589570000|2021-05-21 09:32:50|10017.4|10007.4|10017.3|10007.3|10017.4|10007.4|10017.1|10007.1|3
1621589580000|2021-05-21 09:33:00|10016.9|10006.9|10013.4|10003.4|10016.9|10006.9|10013.4|10003.4|6
1621589590000|2021-05-21 09:33:10|10013.1|10003.1|10013.1|10003.1|10014.5|10004.5|10012.4|10002.4|8
1621589600000|2021-05-21 09:33:20|10012.9|10002.9|10012.5|10002.5|10013.1|10003.1|10012.5|10002.5|4
1621589610000|2021-05-21 09:33:30|10012.8|10002.8|10013.3|10003.3|10013.3|10003.3|10012.8|10002.8|2
1621589630000|2021-05-21 09:33:50|10013.6|10003.6|10015.3|10005.3|10015.3|10005.3|10013.6|10003.6|4
1621589640000|2021-05-21 09:34:00|10015.1|10005.1|10014.3|10004.3|10015.1|10005.1|10013.8|10003.8|4
1621589650000|2021-05-21 09:34:10|10014|10004|10011.4|10001.4|10014|10004|10011.3|10001.3|9
1621589660000|2021-05-21 09:34:20|10011.3|10001.3|10013.3|10003.3|10013.3|10003.3|10011.3|10001.3|5
1621589670000|2021-05-21 09:34:30|10012.8|10002.8|10013.3|10003.3|10013.3|10003.3|10012.8|10002.8|2
1621589680000|2021-05-21 09:34:40|10013.5|10003.5|10015.1|10005.1|10015.3|10005.3|10013.5|10003.5|4
1621589690000|2021-05-21 09:34:50|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10014.3|10004.3|2
1621589700000|2021-05-21 09:35:00|10014.1|10004.1|10015.6|10005.6|10015.6|10005.6|10014.1|10004.1|5
1621589710000|2021-05-21 09:35:10|10015.8|10005.8|10014.5|10004.5|10015.8|10005.8|10014.5|10004.5|6
1621589720000|2021-05-21 09:35:20|10014.4|10004.4|10014.5|10004.5|10014.5|10004.5|10014.4|10004.4|2
1621589730000|2021-05-21 09:35:30|10014.4|10004.4|10015.4|10005.4|10015.4|10005.4|10014.1|10004.1|4
1621589740000|2021-05-21 09:35:40|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015|10005|6
1621589750000|2021-05-21 09:35:50|10015.8|10005.8|10016.5|10006.5|10016.8|10006.8|10014.5|10004.5|10
1621589760000|2021-05-21 09:36:00|10016.8|10006.8|10013.9|10003.9|10016.8|10006.8|10013.9|10003.9|7
1621589770000|2021-05-21 09:36:10|10013.3|10003.3|10015.6|10005.6|10015.6|10005.6|10013.3|10003.3|4
1621589790000|2021-05-21 09:36:30|10015.8|10005.8|10016.5|10006.5|10016.5|10006.5|10015.8|10005.8|2
1621589810000|2021-05-21 09:36:50|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|10015.6|10005.6|3
1621589830000|2021-05-21 09:37:10|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|1
1621589840000|2021-05-21 09:37:20|10017|10007|10017.9|10007.9|10017.9|10007.9|10017|10007|5
1621589850000|2021-05-21 09:37:30|10018|10008|10018|10008|10018|10008|10018|10008|1
1621589870000|2021-05-21 09:37:50|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1621589880000|2021-05-21 09:38:00|10018.4|10008.4|10018.1|10008.1|10018.4|10008.4|10017.8|10007.8|5
1621589890000|2021-05-21 09:38:10|10018|10008|10018|10008|10018|10008|10018|10008|1
1621589910000|2021-05-21 09:38:30|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|1
1621589920000|2021-05-21 09:38:40|10017.1|10007.1|10017.4|10007.4|10017.4|10007.4|10016.9|10006.9|5
1621589930000|2021-05-21 09:38:50|10017.5|10007.5|10017.6|10007.6|10017.9|10007.9|10017.5|10007.5|4
1621589940000|2021-05-21 09:39:00|10018.1|10008.1|10021.4|10011.4|10021.4|10011.4|10018.1|10008.1|6
1621589950000|2021-05-21 09:39:10|10021.5|10011.5|10020.5|10010.5|10022.1|10012.1|10020.5|10010.5|5
1621589960000|2021-05-21 09:39:20|10020.8|10010.8|10020.1|10010.1|10021.8|10011.8|10020.1|10010.1|4
1621589970000|2021-05-21 09:39:30|10020.3|10010.3|10019.5|10009.5|10020.5|10010.5|10019|10009|6
1621589980000|2021-05-21 09:39:40|10019|10009|10020|10010|10020|10010|10019|10009|4
1621589990000|2021-05-21 09:39:50|10020.3|10010.3|10020.3|10010.3|10020.3|10010.3|10020.3|10010.3|1
1621590000000|2021-05-21 09:40:00|10021.5|10011.5|10021.3|10011.3|10022.5|10012.5|10021.3|10011.3|8
1621590010000|2021-05-21 09:40:10|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|1
1621590030000|2021-05-21 09:40:30|10021.3|10011.3|10019.6|10009.6|10021.3|10011.3|10019.3|10009.3|4
1621590040000|2021-05-21 09:40:40|10019.5|10009.5|10019.1|10009.1|10019.5|10009.5|10019|10009|4
1621590050000|2021-05-21 09:40:50|10021.3|10011.3|10021.9|10011.9|10021.9|10011.9|10021.3|10011.3|3
1621590060000|2021-05-21 09:41:00|10022|10012|10023.1|10013.1|10023.1|10013.1|10021.9|10011.9|7
1621590070000|2021-05-21 09:41:10|10022.9|10012.9|10023.3|10013.3|10023.3|10013.3|10022.9|10012.9|3
1621590090000|2021-05-21 09:41:30|10023.1|10013.1|10022.1|10012.1|10023.1|10013.1|10022.1|10012.1|4
1621590100000|2021-05-21 09:41:40|10021.8|10011.8|10020.8|10010.8|10021.8|10011.8|10020.8|10010.8|2
1621590110000|2021-05-21 09:41:50|10020.5|10010.5|10019|10009|10020.5|10010.5|10019|10009|5
1621590120000|2021-05-21 09:42:00|10018.9|10008.9|10016.6|10006.6|10018.9|10008.9|10016.6|10006.6|6
1621590130000|2021-05-21 09:42:10|10016.4|10006.4|10018.6|10008.6|10018.6|10008.6|10016.4|10006.4|6
1621590150000|2021-05-21 09:42:30|10019.4|10009.4|10020|10010|10020|10010|10018.5|10008.5|9
1621590160000|2021-05-21 09:42:40|10020.8|10010.8|10020.9|10010.9|10021.5|10011.5|10020.8|10010.8|6
1621590170000|2021-05-21 09:42:50|10021.3|10011.3|10021|10011|10021.3|10011.3|10021|10011|2
1621590190000|2021-05-21 09:43:10|10020.9|10010.9|10021.5|10011.5|10021.5|10011.5|10019.9|10009.9|7
1621590200000|2021-05-21 09:43:20|10021.6|10011.6|10021.8|10011.8|10021.8|10011.8|10021.6|10011.6|2
1621590210000|2021-05-21 09:43:30|10022.3|10012.3|10022.9|10012.9|10023|10013|10022.3|10012.3|4
1621590230000|2021-05-21 09:43:50|10023|10013|10023|10013|10023|10013|10023|10013|1
1621590240000|2021-05-21 09:44:00|10022.9|10012.9|10023.3|10013.3|10023.3|10013.3|10022.9|10012.9|3
1621590250000|2021-05-21 09:44:10|10023.8|10013.8|10025.4|10015.4|10025.5|10015.5|10023.8|10013.8|5
1621590260000|2021-05-21 09:44:20|10025.3|10015.3|10026|10016|10026|10016|10024.3|10014.3|7
1621590270000|2021-05-21 09:44:30|10026.1|10016.1|10024.3|10014.3|10026.1|10016.1|10024.3|10014.3|7
1621590280000|2021-05-21 09:44:40|10023.9|10013.9|10024.3|10014.3|10024.3|10014.3|10023.9|10013.9|3
1621590290000|2021-05-21 09:44:50|10024.1|10014.1|10023.5|10013.5|10024.1|10014.1|10023.5|10013.5|3
1621590300000|2021-05-21 09:45:00|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|1
1621590310000|2021-05-21 09:45:10|10023.1|10013.1|10023.3|10013.3|10023.3|10013.3|10021.3|10011.3|5
1621590320000|2021-05-21 09:45:20|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|1
1621590330000|2021-05-21 09:45:30|10022.1|10012.1|10022.4|10012.4|10022.4|10012.4|10022.1|10012.1|3
1621590340000|2021-05-21 09:45:40|10022.6|10012.6|10022.5|10012.5|10022.6|10012.6|10022.5|10012.5|2
1621590350000|2021-05-21 09:45:50|10022.4|10012.4|10021.3|10011.3|10022.4|10012.4|10021.3|10011.3|4
1621590360000|2021-05-21 09:46:00|10021.5|10011.5|10023.8|10013.8|10023.8|10013.8|10021.5|10011.5|2
1621590400000|2021-05-21 09:46:40|10023|10013|10023|10013|10023|10013|10023|10013|1
1621590410000|2021-05-21 09:46:50|10023.3|10013.3|10023.4|10013.4|10023.4|10013.4|10023.3|10013.3|2
1621590420000|2021-05-21 09:47:00|10023.6|10013.6|10024.1|10014.1|10024.1|10014.1|10023.6|10013.6|5
1621590430000|2021-05-21 09:47:10|10023.9|10013.9|10023.5|10013.5|10024.3|10014.3|10023.5|10013.5|3
1621590440000|2021-05-21 09:47:20|10023.3|10013.3|10022.9|10012.9|10023.5|10013.5|10022.6|10012.6|5
1621590450000|2021-05-21 09:47:30|10022.6|10012.6|10022.9|10012.9|10022.9|10012.9|10022.6|10012.6|2
1621590470000|2021-05-21 09:47:50|10022.5|10012.5|10024.8|10014.8|10024.8|10014.8|10022.5|10012.5|4
1621590480000|2021-05-21 09:48:00|10024.4|10014.4|10028.4|10018.4|10028.4|10018.4|10024.3|10014.3|6
1621590490000|2021-05-21 09:48:10|10028.5|10018.5|10029.3|10019.3|10030.1|10020.1|10028.5|10018.5|5
1621590500000|2021-05-21 09:48:20|10029.4|10019.4|10031.6|10021.6|10031.6|10021.6|10029.4|10019.4|5
1621590510000|2021-05-21 09:48:30|10032|10022|10029.5|10019.5|10032|10022|10029.5|10019.5|6
1621590520000|2021-05-21 09:48:40|10029.4|10019.4|10028.1|10018.1|10029.4|10019.4|10028.1|10018.1|4
1621590530000|2021-05-21 09:48:50|10028.3|10018.3|10027.8|10017.8|10029.1|10019.1|10027.8|10017.8|7
1621590540000|2021-05-21 09:49:00|10028|10018|10028.3|10018.3|10028.4|10018.4|10028|10018|4
1621590550000|2021-05-21 09:49:10|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1621590560000|2021-05-21 09:49:20|10027.6|10017.6|10027.4|10017.4|10027.6|10017.6|10027.4|10017.4|2
1621590570000|2021-05-21 09:49:30|10027|10017|10027.3|10017.3|10027.3|10017.3|10026.1|10016.1|6
1621590590000|2021-05-21 09:49:50|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|1
1621590600000|2021-05-21 09:50:00|10027.5|10017.5|10028.4|10018.4|10028.4|10018.4|10027.5|10017.5|5
1621590610000|2021-05-21 09:50:10|10028.3|10018.3|10028.1|10018.1|10028.3|10018.3|10027.4|10017.4|6
1621590620000|2021-05-21 09:50:20|10028.4|10018.4|10030.6|10020.6|10030.6|10020.6|10028.4|10018.4|6
1621590630000|2021-05-21 09:50:30|10031.4|10021.4|10031.5|10021.5|10031.8|10021.8|10031.3|10021.3|5
1621590640000|2021-05-21 09:50:40|10032.1|10022.1|10033.4|10023.4|10033.4|10023.4|10032.1|10022.1|8
1621590650000|2021-05-21 09:50:50|10033.8|10023.8|10035.9|10025.9|10035.9|10025.9|10033.8|10023.8|5
1621590660000|2021-05-21 09:51:00|10037.5|10027.5|10035.4|10025.4|10037.5|10027.5|10034.9|10024.9|12
1621590670000|2021-05-21 09:51:10|10035.5|10025.5|10035.8|10025.8|10037.3|10027.3|10035.5|10025.5|6
1621590680000|2021-05-21 09:51:20|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|1
1621590690000|2021-05-21 09:51:30|10035.6|10025.6|10034.6|10024.6|10035.6|10025.6|10034.6|10024.6|3
1621590700000|2021-05-21 09:51:40|10034.3|10024.3|10033.3|10023.3|10034.3|10024.3|10033.3|10023.3|3
1621590710000|2021-05-21 09:51:50|10033.1|10023.1|10031.1|10021.1|10033.1|10023.1|10031.1|10021.1|10
1621590720000|2021-05-21 09:52:00|10033|10023|10028.8|10018.8|10033.3|10023.3|10028.4|10018.4|13
1621590730000|2021-05-21 09:52:10|10029.1|10019.1|10030.9|10020.9|10030.9|10020.9|10029|10019|5
1621590740000|2021-05-21 09:52:20|10031.1|10021.1|10033.3|10023.3|10033.3|10023.3|10031.1|10021.1|8
1621590750000|2021-05-21 09:52:30|10033|10023|10032.9|10022.9|10033|10023|10032.3|10022.3|4
1621590760000|2021-05-21 09:52:40|10032.6|10022.6|10030.6|10020.6|10032.8|10022.8|10030.6|10020.6|8
1621590770000|2021-05-21 09:52:50|10030.5|10020.5|10032.5|10022.5|10032.5|10022.5|10030.3|10020.3|8
1621590780000|2021-05-21 09:53:00|10032.8|10022.8|10034.8|10024.8|10034.8|10024.8|10032.6|10022.6|8
1621590790000|2021-05-21 09:53:10|10035.8|10025.8|10034.9|10024.9|10035.8|10025.8|10034.8|10024.8|4
1621590800000|2021-05-21 09:53:20|10035.3|10025.3|10034.9|10024.9|10035.3|10025.3|10034.9|10024.9|3
1621590810000|2021-05-21 09:53:30|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1621590820000|2021-05-21 09:53:40|10034.8|10024.8|10035.6|10025.6|10035.6|10025.6|10034.8|10024.8|5
1621590830000|2021-05-21 09:53:50|10035.5|10025.5|10035|10025|10035.5|10025.5|10035|10025|2
1621590840000|2021-05-21 09:54:00|10035.3|10025.3|10033.5|10023.5|10035.3|10025.3|10033.4|10023.4|6
1621590850000|2021-05-21 09:54:10|10033.4|10023.4|10033.4|10023.4|10033.5|10023.5|10033.4|10023.4|3
1621590860000|2021-05-21 09:54:20|10033.1|10023.1|10031.9|10021.9|10033.3|10023.3|10031.9|10021.9|8
1621590870000|2021-05-21 09:54:30|10032.1|10022.1|10033|10023|10033.1|10023.1|10032.1|10022.1|8
1621590880000|2021-05-21 09:54:40|10033.5|10023.5|10034.8|10024.8|10034.8|10024.8|10033.5|10023.5|4
1621590890000|2021-05-21 09:54:50|10034.6|10024.6|10034.4|10024.4|10034.6|10024.6|10034.4|10024.4|2
1621590900000|2021-05-21 09:55:00|10033.6|10023.6|10032.6|10022.6|10033.6|10023.6|10032.6|10022.6|2
1621590910000|2021-05-21 09:55:10|10032.8|10022.8|10032.6|10022.6|10033|10023|10031.6|10021.6|7
1621590920000|2021-05-21 09:55:20|10032.9|10022.9|10032.4|10022.4|10032.9|10022.9|10032.4|10022.4|5
1621590930000|2021-05-21 09:55:30|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.4|10022.4|4
1621590940000|2021-05-21 09:55:40|10032.9|10022.9|10033.1|10023.1|10033.1|10023.1|10032.9|10022.9|2
1621590950000|2021-05-21 09:55:50|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1621590960000|2021-05-21 09:56:00|10033.4|10023.4|10032.9|10022.9|10033.4|10023.4|10032.9|10022.9|2
1621590970000|2021-05-21 09:56:10|10032.4|10022.4|10025.1|10015.1|10032.4|10022.4|10025.1|10015.1|10
1621590980000|2021-05-21 09:56:20|10024.1|10014.1|10025.6|10015.6|10025.6|10015.6|10024.1|10014.1|3
1621590990000|2021-05-21 09:56:30|10025|10015|10024.9|10014.9|10025|10015|10024.5|10014.5|5
1621591000000|2021-05-21 09:56:40|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|2
1621591010000|2021-05-21 09:56:50|10025|10015|10023.9|10013.9|10025|10015|10023.9|10013.9|5
1621591030000|2021-05-21 09:57:10|10024.3|10014.3|10023.5|10013.5|10024.3|10014.3|10023.5|10013.5|3
1621591040000|2021-05-21 09:57:20|10023.9|10013.9|10024.6|10014.6|10024.6|10014.6|10023.6|10013.6|6
1621591050000|2021-05-21 09:57:30|10026.1|10016.1|10024.9|10014.9|10026.1|10016.1|10024.9|10014.9|8
1621591060000|2021-05-21 09:57:40|10025|10015|10024.6|10014.6|10025.4|10015.4|10024.6|10014.6|12
1621591070000|2021-05-21 09:57:50|10024.9|10014.9|10023.8|10013.8|10025.5|10015.5|10023.8|10013.8|9
1621591080000|2021-05-21 09:58:00|10024.3|10014.3|10025.4|10015.4|10025.4|10015.4|10024.3|10014.3|2
1621591090000|2021-05-21 09:58:10|10025|10015|10025.9|10015.9|10025.9|10015.9|10025|10015|4
1621591100000|2021-05-21 09:58:20|10026|10016|10026|10016|10026|10016|10026|10016|1
1621591110000|2021-05-21 09:58:30|10026.3|10016.3|10029.6|10019.6|10029.6|10019.6|10026.3|10016.3|4
1621591120000|2021-05-21 09:58:40|10030.4|10020.4|10033|10023|10033|10023|10030.1|10020.1|8
1621591130000|2021-05-21 09:58:50|10032.8|10022.8|10033|10023|10033|10023|10032.4|10022.4|3
1621591140000|2021-05-21 09:59:00|10033.9|10023.9|10031.1|10021.1|10034.1|10024.1|10030|10020|4
1621591150000|2021-05-21 09:59:10|10031.5|10021.5|10030.6|10020.6|10031.6|10021.6|10030.6|10020.6|5
1621591160000|2021-05-21 09:59:20|10030.5|10020.5|10028.8|10018.8|10030.5|10020.5|10028.8|10018.8|8
1621591170000|2021-05-21 09:59:30|10028.9|10018.9|10029.1|10019.1|10029.8|10019.8|10028.9|10018.9|8
1621591180000|2021-05-21 09:59:40|10029|10019|10029.3|10019.3|10029.3|10019.3|10029|10019|3
1621591190000|2021-05-21 09:59:50|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|1
1621591200000|2021-05-21 10:00:00|10029.3|10019.3|10030.6|10020.6|10031.8|10021.8|10029.3|10019.3|12
1621591220000|2021-05-21 10:00:20|10031|10021|10031.9|10021.9|10031.9|10021.9|10031|10021|3
1621591230000|2021-05-21 10:00:30|10032.6|10022.6|10031.3|10021.3|10032.6|10022.6|10031.3|10021.3|5
1621591240000|2021-05-21 10:00:40|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|1
1621591250000|2021-05-21 10:00:50|10031.3|10021.3|10027|10017|10031.3|10021.3|10027|10017|10
1621591260000|2021-05-21 10:01:00|10027.5|10017.5|10025.6|10015.6|10027.5|10017.5|10025.6|10015.6|10
1621591270000|2021-05-21 10:01:10|10026|10016|10028.1|10018.1|10028.8|10018.8|10025.6|10015.6|13
1621591280000|2021-05-21 10:01:20|10027.9|10017.9|10029.5|10019.5|10030.5|10020.5|10027.9|10017.9|4
1621591290000|2021-05-21 10:01:30|10028.9|10018.9|10028.4|10018.4|10029.1|10019.1|10028.4|10018.4|4
1621591300000|2021-05-21 10:01:40|10028.5|10018.5|10026.6|10016.6|10028.5|10018.5|10026.6|10016.6|3
1621591310000|2021-05-21 10:01:50|10027|10017|10025.1|10015.1|10027|10017|10025.1|10015.1|4
1621591320000|2021-05-21 10:02:00|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|1
1621591330000|2021-05-21 10:02:10|10025.1|10015.1|10027.3|10017.3|10027.3|10017.3|10025.1|10015.1|7
1621591340000|2021-05-21 10:02:20|10027.4|10017.4|10027.5|10017.5|10027.5|10017.5|10027.4|10017.4|2
1621591350000|2021-05-21 10:02:30|10027.8|10017.8|10025.6|10015.6|10027.8|10017.8|10025.6|10015.6|7
1621591360000|2021-05-21 10:02:40|10026.1|10016.1|10030.3|10020.3|10030.3|10020.3|10026.1|10016.1|6
1621591370000|2021-05-21 10:02:50|10030.5|10020.5|10029.4|10019.4|10030.5|10020.5|10029.4|10019.4|4
1621591380000|2021-05-21 10:03:00|10029.1|10019.1|10028.5|10018.5|10029.1|10019.1|10028.5|10018.5|5
1621591390000|2021-05-21 10:03:10|10028.3|10018.3|10028.3|10018.3|10028.3|10018.3|10026.4|10016.4|7
1621591400000|2021-05-21 10:03:20|10028|10018|10030.1|10020.1|10030.1|10020.1|10028|10018|5
1621591420000|2021-05-21 10:03:40|10030.5|10020.5|10030.6|10020.6|10030.6|10020.6|10030|10020|7
1621591430000|2021-05-21 10:03:50|10030.3|10020.3|10030.6|10020.6|10031|10021|10030.3|10020.3|5
1621591440000|2021-05-21 10:04:00|10029.8|10019.8|10030.3|10020.3|10030.3|10020.3|10029.8|10019.8|4
1621591450000|2021-05-21 10:04:10|10030.8|10020.8|10029.8|10019.8|10030.8|10020.8|10029.8|10019.8|4
1621591460000|2021-05-21 10:04:20|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|1
1621591470000|2021-05-21 10:04:30|10030|10020|10030|10020|10030.5|10020.5|10030|10020|3
1621591480000|2021-05-21 10:04:40|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|10030|10020|3
1621591490000|2021-05-21 10:04:50|10030.8|10020.8|10029|10019|10030.8|10020.8|10028.6|10018.6|10
1621591500000|2021-05-21 10:05:00|10028.6|10018.6|10028.4|10018.4|10029.3|10019.3|10027.9|10017.9|10
1621591520000|2021-05-21 10:05:20|10028.5|10018.5|10029.4|10019.4|10029.6|10019.6|10028.5|10018.5|9
1621591530000|2021-05-21 10:05:30|10029.9|10019.9|10029.6|10019.6|10030.3|10020.3|10029|10019|8
1621591540000|2021-05-21 10:05:40|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1621591550000|2021-05-21 10:05:50|10029.6|10019.6|10029.9|10019.9|10030.1|10020.1|10029.6|10019.6|5
1621591560000|2021-05-21 10:06:00|10030.1|10020.1|10028.9|10018.9|10030.1|10020.1|10028.3|10018.3|8
1621591570000|2021-05-21 10:06:10|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.4|10018.4|3
1621591580000|2021-05-21 10:06:20|10028.3|10018.3|10027.4|10017.4|10028.8|10018.8|10027.4|10017.4|4
1621591590000|2021-05-21 10:06:30|10027.8|10017.8|10027.9|10017.9|10027.9|10017.9|10027.8|10017.8|2
1621591600000|2021-05-21 10:06:40|10028.3|10018.3|10026.9|10016.9|10028.3|10018.3|10026.8|10016.8|4
1621591620000|2021-05-21 10:07:00|10027|10017|10027.1|10017.1|10027.6|10017.6|10026|10016|8
1621591630000|2021-05-21 10:07:10|10027|10017|10026.6|10016.6|10027.3|10017.3|10026.6|10016.6|5
1621591640000|2021-05-21 10:07:20|10026.5|10016.5|10025.8|10015.8|10026.5|10016.5|10024.8|10014.8|7
1621591650000|2021-05-21 10:07:30|10026.3|10016.3|10025.5|10015.5|10026.3|10016.3|10025|10015|4
1621591660000|2021-05-21 10:07:40|10025.8|10015.8|10028|10018|10028.6|10018.6|10025.8|10015.8|7
1621591670000|2021-05-21 10:07:50|10028.1|10018.1|10028.9|10018.9|10028.9|10018.9|10027.6|10017.6|8
1621591680000|2021-05-21 10:08:00|10028.5|10018.5|10026.9|10016.9|10028.8|10018.8|10026.9|10016.9|15
1621591690000|2021-05-21 10:08:10|10027.6|10017.6|10027.3|10017.3|10027.6|10017.6|10026.4|10016.4|5
1621591700000|2021-05-21 10:08:20|10027.4|10017.4|10027.3|10017.3|10027.6|10017.6|10027.3|10017.3|4
1621591710000|2021-05-21 10:08:30|10027.6|10017.6|10027.8|10017.8|10028.1|10018.1|10027.1|10017.1|14
1621591720000|2021-05-21 10:08:40|10027.6|10017.6|10024.1|10014.1|10027.6|10017.6|10023.9|10013.9|10
1621591730000|2021-05-21 10:08:50|10024|10014|10024.3|10014.3|10024.3|10014.3|10023.6|10013.6|6
1621591740000|2021-05-21 10:09:00|10024.4|10014.4|10024.1|10014.1|10024.4|10014.4|10024.1|10014.1|3
1621591750000|2021-05-21 10:09:10|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1621591810000|2021-05-21 10:10:10|10024.6|10014.6|10024.3|10014.3|10025|10015|10024.3|10014.3|4
1621591820000|2021-05-21 10:10:20|10025|10015|10025|10015|10025|10015|10025|10015|1
1621591830000|2021-05-21 10:10:30|10025.1|10015.1|10024.1|10014.1|10025.1|10015.1|10024.1|10014.1|3
1621591840000|2021-05-21 10:10:40|10023.5|10013.5|10023.3|10013.3|10023.5|10013.5|10021|10011|9
1621591850000|2021-05-21 10:10:50|10023.4|10013.4|10024.5|10014.5|10024.5|10014.5|10023.4|10013.4|2
1621591880000|2021-05-21 10:11:20|10024.4|10014.4|10025|10015|10025|10015|10024.4|10014.4|4
1621591890000|2021-05-21 10:11:30|10024.6|10014.6|10024.9|10014.9|10024.9|10014.9|10024.6|10014.6|2
1621591900000|2021-05-21 10:11:40|10024.8|10014.8|10023.4|10013.4|10024.9|10014.9|10023.4|10013.4|8
1621591910000|2021-05-21 10:11:50|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|1
1621591930000|2021-05-21 10:12:10|10023.9|10013.9|10024.4|10014.4|10024.5|10014.5|10023.9|10013.9|6
1621591940000|2021-05-21 10:12:20|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1621591950000|2021-05-21 10:12:30|10024.1|10014.1|10024|10014|10024.1|10014.1|10024|10014|2
1621591960000|2021-05-21 10:12:40|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|1
1621591990000|2021-05-21 10:13:10|10024.4|10014.4|10026.6|10016.6|10026.6|10016.6|10024.4|10014.4|5
1621592000000|2021-05-21 10:13:20|10026.5|10016.5|10021.9|10011.9|10026.5|10016.5|10021.9|10011.9|8
1621592010000|2021-05-21 10:13:30|10021.6|10011.6|10021.8|10011.8|10021.8|10011.8|10021.3|10011.3|5
1621592050000|2021-05-21 10:14:10|10021.9|10011.9|10024.3|10014.3|10024.3|10014.3|10021.9|10011.9|5
1621592060000|2021-05-21 10:14:20|10024.4|10014.4|10024.5|10014.5|10024.5|10014.5|10024.4|10014.4|2
1621592070000|2021-05-21 10:14:30|10024.8|10014.8|10024.9|10014.9|10025.5|10015.5|10024.4|10014.4|7
1621592080000|2021-05-21 10:14:40|10024.8|10014.8|10025|10015|10025|10015|10024.8|10014.8|3
1621592090000|2021-05-21 10:14:50|10025.3|10015.3|10024.4|10014.4|10025.3|10015.3|10024.4|10014.4|3
1621592100000|2021-05-21 10:15:00|10024.6|10014.6|10024.6|10014.6|10024.6|10014.6|10024.6|10014.6|1
1621592110000|2021-05-21 10:15:10|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|1
1621592150000|2021-05-21 10:15:50|10024.8|10014.8|10025|10015|10025|10015|10024.8|10014.8|2
1621592170000|2021-05-21 10:16:10|10024.6|10014.6|10022.9|10012.9|10024.6|10014.6|10022.9|10012.9|3
1621592180000|2021-05-21 10:16:20|10023.3|10013.3|10023.4|10013.4|10023.4|10013.4|10023.3|10013.3|2
1621592200000|2021-05-21 10:16:40|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|1
1621592220000|2021-05-21 10:17:00|10024|10014|10024|10014|10024|10014|10024|10014|1
1621592280000|2021-05-21 10:18:00|10024.3|10014.3|10024.1|10014.1|10024.8|10014.8|10024.1|10014.1|3
1621592290000|2021-05-21 10:18:10|10024|10014|10025.9|10015.9|10025.9|10015.9|10024|10014|4
1621592300000|2021-05-21 10:18:20|10023.8|10013.8|10032.8|10022.8|10032.8|10022.8|10023.6|10013.6|11
1621592310000|2021-05-21 10:18:30|10032.6|10022.6|10032.3|10022.3|10032.6|10022.6|10032.3|10022.3|2
1621592320000|2021-05-21 10:18:40|10032|10022|10032|10022|10032|10022|10032|10022|1
1621592330000|2021-05-21 10:18:50|10032.4|10022.4|10031.6|10021.6|10032.4|10022.4|10031.6|10021.6|4
1621592340000|2021-05-21 10:19:00|10031|10021|10031|10021|10031|10021|10031|10021|1
1621592350000|2021-05-21 10:19:10|10030.9|10020.9|10030.6|10020.6|10030.9|10020.9|10030.6|10020.6|2
1621592360000|2021-05-21 10:19:20|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1621592370000|2021-05-21 10:19:30|10032.6|10022.6|10032.5|10022.5|10032.6|10022.6|10032.4|10022.4|5
1621592390000|2021-05-21 10:19:50|10032.8|10022.8|10032.5|10022.5|10032.8|10022.8|10032.3|10022.3|3
1621592410000|2021-05-21 10:20:10|10032.8|10022.8|10035.9|10025.9|10035.9|10025.9|10032.8|10022.8|9
1621592420000|2021-05-21 10:20:20|10035.8|10025.8|10035.3|10025.3|10036.4|10026.4|10035.3|10025.3|5
1621592430000|2021-05-21 10:20:30|10034.5|10024.5|10034.4|10024.4|10034.9|10024.9|10034.1|10024.1|6
1621592440000|2021-05-21 10:20:40|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1621592450000|2021-05-21 10:20:50|10034.4|10024.4|10034.4|10024.4|10034.9|10024.9|10034.4|10024.4|4
1621592460000|2021-05-21 10:21:00|10034.3|10024.3|10034.5|10024.5|10034.9|10024.9|10034|10024|7
1621592470000|2021-05-21 10:21:10|10034.9|10024.9|10034.5|10024.5|10034.9|10024.9|10034.5|10024.5|4
1621592480000|2021-05-21 10:21:20|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1621592490000|2021-05-21 10:21:30|10034.5|10024.5|10032.1|10022.1|10034.5|10024.5|10032.1|10022.1|4
1621592500000|2021-05-21 10:21:40|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1621592510000|2021-05-21 10:21:50|10032.8|10022.8|10032.4|10022.4|10032.8|10022.8|10032.3|10022.3|3
1621592520000|2021-05-21 10:22:00|10032.3|10022.3|10032.1|10022.1|10032.4|10022.4|10031.8|10021.8|6
1621592530000|2021-05-21 10:22:10|10032.3|10022.3|10032.4|10022.4|10032.4|10022.4|10032.3|10022.3|2
1621592550000|2021-05-21 10:22:30|10032.6|10022.6|10033.4|10023.4|10033.4|10023.4|10032.6|10022.6|2
1621592560000|2021-05-21 10:22:40|10033.6|10023.6|10035.4|10025.4|10035.4|10025.4|10033.6|10023.6|4
1621592570000|2021-05-21 10:22:50|10035.5|10025.5|10035.5|10025.5|10036.3|10026.3|10035.5|10025.5|6
1621592580000|2021-05-21 10:23:00|10035.3|10025.3|10035.4|10025.4|10035.4|10025.4|10034.1|10024.1|5
1621592590000|2021-05-21 10:23:10|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|1
1621592600000|2021-05-21 10:23:20|10035.5|10025.5|10035.4|10025.4|10035.5|10025.5|10035.4|10025.4|2
1621592610000|2021-05-21 10:23:30|10035.5|10025.5|10036.5|10026.5|10036.5|10026.5|10035.5|10025.5|2
1621592620000|2021-05-21 10:23:40|10035.5|10025.5|10036|10026|10036|10026|10035.5|10025.5|4
1621592640000|2021-05-21 10:24:00|10036.5|10026.5|10035.4|10025.4|10036.5|10026.5|10035.4|10025.4|5
1621592650000|2021-05-21 10:24:10|10034.9|10024.9|10034.5|10024.5|10034.9|10024.9|10034.5|10024.5|2
1621592660000|2021-05-21 10:24:20|10034.1|10024.1|10034.9|10024.9|10034.9|10024.9|10033.6|10023.6|5
1621592670000|2021-05-21 10:24:30|10034.6|10024.6|10035.5|10025.5|10035.5|10025.5|10034.6|10024.6|4
1621592680000|2021-05-21 10:24:40|10036|10026|10034.9|10024.9|10036|10026|10034.9|10024.9|4
1621592690000|2021-05-21 10:24:50|10035|10025|10035.6|10025.6|10035.6|10025.6|10035|10025|2
1621592700000|2021-05-21 10:25:00|10035.5|10025.5|10034|10024|10035.5|10025.5|10034|10024|5
1621592710000|2021-05-21 10:25:10|10033.8|10023.8|10033.1|10023.1|10033.8|10023.8|10032.9|10022.9|3
1621592720000|2021-05-21 10:25:20|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1621592730000|2021-05-21 10:25:30|10033.4|10023.4|10033.3|10023.3|10033.4|10023.4|10033.1|10023.1|3
1621592740000|2021-05-21 10:25:40|10033.5|10023.5|10035.4|10025.4|10035.4|10025.4|10033.5|10023.5|6
1621592760000|2021-05-21 10:26:00|10034.4|10024.4|10034.1|10024.1|10034.4|10024.4|10034.1|10024.1|2
1621592780000|2021-05-21 10:26:20|10034.9|10024.9|10035|10025|10035|10025|10034.9|10024.9|2
1621592790000|2021-05-21 10:26:30|10034.9|10024.9|10035.4|10025.4|10035.4|10025.4|10034.9|10024.9|3
1621592800000|2021-05-21 10:26:40|10035.1|10025.1|10035.3|10025.3|10035.3|10025.3|10035.1|10025.1|2
1621592810000|2021-05-21 10:26:50|10035.4|10025.4|10038.4|10028.4|10038.4|10028.4|10035.4|10025.4|4
1621592830000|2021-05-21 10:27:10|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|1
1621592840000|2021-05-21 10:27:20|10037.6|10027.6|10037.6|10027.6|10037.9|10027.9|10037.6|10027.6|4
1621592860000|2021-05-21 10:27:40|10038.4|10028.4|10038.6|10028.6|10038.8|10028.8|10038.1|10028.1|6
1621592870000|2021-05-21 10:27:50|10038.4|10028.4|10038.8|10028.8|10038.8|10028.8|10038.4|10028.4|3
1621592880000|2021-05-21 10:28:00|10038.6|10028.6|10038.4|10028.4|10038.6|10028.6|10038.4|10028.4|2
1621592890000|2021-05-21 10:28:10|10038.1|10028.1|10040.4|10030.4|10040.4|10030.4|10038.1|10028.1|4
1621592900000|2021-05-21 10:28:20|10040.1|10030.1|10039.8|10029.8|10040.1|10030.1|10039.6|10029.6|5
1621592910000|2021-05-21 10:28:30|10039.9|10029.9|10039.3|10029.3|10039.9|10029.9|10039.3|10029.3|4
1621592920000|2021-05-21 10:28:40|10039.1|10029.1|10038.4|10028.4|10039.1|10029.1|10038.4|10028.4|6
1621592930000|2021-05-21 10:28:50|10038.3|10028.3|10037.5|10027.5|10038.3|10028.3|10037.5|10027.5|3
1621592940000|2021-05-21 10:29:00|10037.4|10027.4|10036.1|10026.1|10037.4|10027.4|10036.1|10026.1|4
1621592950000|2021-05-21 10:29:10|10036.3|10026.3|10037.1|10027.1|10037.1|10027.1|10036.3|10026.3|4
1621592960000|2021-05-21 10:29:20|10037|10027|10037|10027|10037|10027|10036.9|10026.9|3
1621592980000|2021-05-21 10:29:40|10036.9|10026.9|10036.3|10026.3|10036.9|10026.9|10036.1|10026.1|3
1621592990000|2021-05-21 10:29:50|10036|10026|10035.6|10025.6|10036|10026|10035.6|10025.6|3
1621593000000|2021-05-21 10:30:00|10035.4|10025.4|10035.1|10025.1|10035.4|10025.4|10035.1|10025.1|2
1621593040000|2021-05-21 10:30:40|10035|10025|10034|10024|10035|10025|10034|10024|3
1621593050000|2021-05-21 10:30:50|10033.9|10023.9|10028|10018|10033.9|10023.9|10028|10018|3
1621593060000|2021-05-21 10:31:00|10027.5|10017.5|10027.8|10017.8|10027.8|10017.8|10027.5|10017.5|2
1621593080000|2021-05-21 10:31:20|10027.9|10017.9|10028.1|10018.1|10028.1|10018.1|10027.9|10017.9|2
1621593090000|2021-05-21 10:31:30|10028|10018|10027.3|10017.3|10028|10018|10027.3|10017.3|2
1621593100000|2021-05-21 10:31:40|10027.6|10017.6|10027.8|10017.8|10027.8|10017.8|10027.6|10017.6|2
1621593120000|2021-05-21 10:32:00|10027.4|10017.4|10026.4|10016.4|10027.6|10017.6|10026.4|10016.4|5
1621593130000|2021-05-21 10:32:10|10026.9|10016.9|10026|10016|10026.9|10016.9|10026|10016|10
1621593140000|2021-05-21 10:32:20|10025.8|10015.8|10026.5|10016.5|10026.5|10016.5|10025.8|10015.8|5
1621593150000|2021-05-21 10:32:30|10026.4|10016.4|10025.9|10015.9|10026.4|10016.4|10023.5|10013.5|10
1621593160000|2021-05-21 10:32:40|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|1
1621593180000|2021-05-21 10:33:00|10026|10016|10026.1|10016.1|10026.1|10016.1|10025.4|10015.4|5
1621593200000|2021-05-21 10:33:20|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|1
1621593210000|2021-05-21 10:33:30|10025.5|10015.5|10026.5|10016.5|10026.5|10016.5|10025.5|10015.5|8
1621593220000|2021-05-21 10:33:40|10026.3|10016.3|10026.3|10016.3|10026.3|10016.3|10026.1|10016.1|3
1621593230000|2021-05-21 10:33:50|10026.1|10016.1|10026.1|10016.1|10026.5|10016.5|10026.1|10016.1|7
1621593240000|2021-05-21 10:34:00|10026|10016|10024.4|10014.4|10026|10016|10024.4|10014.4|7
1621593250000|2021-05-21 10:34:10|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1621593260000|2021-05-21 10:34:20|10024.4|10014.4|10024.6|10014.6|10024.6|10014.6|10024.4|10014.4|4
1621593270000|2021-05-21 10:34:30|10024.8|10014.8|10026.3|10016.3|10026.3|10016.3|10024.8|10014.8|2
1621593280000|2021-05-21 10:34:40|10026.1|10016.1|10036.8|10026.8|10039.6|10029.6|10026.1|10016.1|5
1621593290000|2021-05-21 10:34:50|10036.5|10026.5|10036.8|10026.8|10036.9|10026.9|10036.5|10026.5|4
1621593300000|2021-05-21 10:35:00|10036.6|10026.6|10034.5|10024.5|10036.6|10026.6|10034.5|10024.5|5
1621593310000|2021-05-21 10:35:10|10034.4|10024.4|10033.5|10023.5|10034.5|10024.5|10033.4|10023.4|5
1621593320000|2021-05-21 10:35:20|10033|10023|10033.9|10023.9|10033.9|10023.9|10032.8|10022.8|7
1621593330000|2021-05-21 10:35:30|10034.5|10024.5|10034|10024|10034.5|10024.5|10034|10024|4
1621593340000|2021-05-21 10:35:40|10033.8|10023.8|10032.8|10022.8|10033.8|10023.8|10032.8|10022.8|3
1621593360000|2021-05-21 10:36:00|10033|10023|10033|10023|10033|10023|10033|10023|1
1621593370000|2021-05-21 10:36:10|10032.8|10022.8|10033|10023|10033|10023|10032.8|10022.8|2
1621593380000|2021-05-21 10:36:20|10032.8|10022.8|10031.6|10021.6|10032.8|10022.8|10031.6|10021.6|3
1621593390000|2021-05-21 10:36:30|10031.3|10021.3|10031.4|10021.4|10031.6|10021.6|10030.3|10020.3|11
1621593400000|2021-05-21 10:36:40|10031.6|10021.6|10030.6|10020.6|10031.6|10021.6|10030.6|10020.6|4
1621593410000|2021-05-21 10:36:50|10030.5|10020.5|10032|10022|10032|10022|10030.5|10020.5|2
1621593420000|2021-05-21 10:37:00|10032.1|10022.1|10032.1|10022.1|10032.4|10022.4|10032.1|10022.1|3
1621593430000|2021-05-21 10:37:10|10031.4|10021.4|10032.1|10022.1|10032.1|10022.1|10031.4|10021.4|3
1621593450000|2021-05-21 10:37:30|10033.3|10023.3|10034.5|10024.5|10034.6|10024.6|10033.3|10023.3|6
1621593460000|2021-05-21 10:37:40|10034|10024|10034.5|10024.5|10034.8|10024.8|10034|10024|5
1621593470000|2021-05-21 10:37:50|10034.6|10024.6|10034|10024|10034.8|10024.8|10034|10024|7
1621593480000|2021-05-21 10:38:00|10034.1|10024.1|10035.4|10025.4|10036.3|10026.3|10034.1|10024.1|6
1621593490000|2021-05-21 10:38:10|10035.1|10025.1|10034.6|10024.6|10035.1|10025.1|10034.6|10024.6|2
1621593500000|2021-05-21 10:38:20|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|1
1621593510000|2021-05-21 10:38:30|10034.6|10024.6|10034.3|10024.3|10034.6|10024.6|10034.3|10024.3|2
1621593520000|2021-05-21 10:38:40|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1621593530000|2021-05-21 10:38:50|10034.8|10024.8|10033.9|10023.9|10034.8|10024.8|10033.9|10023.9|4
1621593540000|2021-05-21 10:39:00|10033.5|10023.5|10034|10024|10035.5|10025.5|10033.5|10023.5|5
1621593550000|2021-05-21 10:39:10|10033.9|10023.9|10035.1|10025.1|10035.4|10025.4|10033.9|10023.9|5
1621593560000|2021-05-21 10:39:20|10034.9|10024.9|10035.1|10025.1|10035.1|10025.1|10034.5|10024.5|3
1621593570000|2021-05-21 10:39:30|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|1
1621593590000|2021-05-21 10:39:50|10036|10026|10036|10026|10036|10026|10036|10026|1
1621593600000|2021-05-21 10:40:00|10035.9|10025.9|10034.8|10024.8|10035.9|10025.9|10034.5|10024.5|7
1621593610000|2021-05-21 10:40:10|10034.5|10024.5|10033.3|10023.3|10034.5|10024.5|10033|10023|4
1621593620000|2021-05-21 10:40:20|10032.4|10022.4|10031.8|10021.8|10032.4|10022.4|10031.8|10021.8|3
1621593630000|2021-05-21 10:40:30|10031.6|10021.6|10031.8|10021.8|10031.8|10021.8|10031.6|10021.6|2
1621593640000|2021-05-21 10:40:40|10031.6|10021.6|10030.8|10020.8|10031.6|10021.6|10030.3|10020.3|3
1621593650000|2021-05-21 10:40:50|10031.1|10021.1|10031.4|10021.4|10031.4|10021.4|10031.1|10021.1|2
1621593660000|2021-05-21 10:41:00|10031.3|10021.3|10031|10021|10031.3|10021.3|10031|10021|4
1621593670000|2021-05-21 10:41:10|10030.8|10020.8|10029.6|10019.6|10030.8|10020.8|10029.6|10019.6|2
1621593680000|2021-05-21 10:41:20|10029.5|10019.5|10029.6|10019.6|10029.6|10019.6|10029.5|10019.5|2
1621593690000|2021-05-21 10:41:30|10029.8|10019.8|10030.3|10020.3|10030.3|10020.3|10029.8|10019.8|3
1621593700000|2021-05-21 10:41:40|10030.5|10020.5|10031.9|10021.9|10031.9|10021.9|10030.1|10020.1|7
1621593710000|2021-05-21 10:41:50|10032.1|10022.1|10031.4|10021.4|10032.1|10022.1|10031.4|10021.4|4
1621593720000|2021-05-21 10:42:00|10031.3|10021.3|10030|10020|10031.3|10021.3|10029.6|10019.6|5
1621593740000|2021-05-21 10:42:20|10030.1|10020.1|10031.4|10021.4|10031.9|10021.9|10030.1|10020.1|8
1621593750000|2021-05-21 10:42:30|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1621593760000|2021-05-21 10:42:40|10031|10021|10029.6|10019.6|10031|10021|10029.3|10019.3|5
1621593770000|2021-05-21 10:42:50|10030|10020|10033.8|10023.8|10033.8|10023.8|10030|10020|8
1621593780000|2021-05-21 10:43:00|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|1
1621593790000|2021-05-21 10:43:10|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|1
1621593800000|2021-05-21 10:43:20|10033.6|10023.6|10033.3|10023.3|10033.8|10023.8|10033.3|10023.3|3
1621593810000|2021-05-21 10:43:30|10033|10023|10032|10022|10033|10023|10032|10022|4
1621593820000|2021-05-21 10:43:40|10032.1|10022.1|10032.6|10022.6|10032.6|10022.6|10032|10022|7
1621593830000|2021-05-21 10:43:50|10033|10023|10029.8|10019.8|10033.3|10023.3|10029.8|10019.8|5
1621593840000|2021-05-21 10:44:00|10030|10020|10029|10019|10030|10020|10027.9|10017.9|9
1621593850000|2021-05-21 10:44:10|10029.5|10019.5|10030.4|10020.4|10030.4|10020.4|10029.5|10019.5|2
1621593860000|2021-05-21 10:44:20|10030.8|10020.8|10030.9|10020.9|10030.9|10020.9|10030.4|10020.4|6
1621593870000|2021-05-21 10:44:30|10031.3|10021.3|10031|10021|10031.4|10021.4|10031|10021|5
1621593880000|2021-05-21 10:44:40|10031.1|10021.1|10031.1|10021.1|10031.9|10021.9|10031.1|10021.1|8
1621593890000|2021-05-21 10:44:50|10031.4|10021.4|10031|10021|10031.4|10021.4|10031|10021|3
1621593900000|2021-05-21 10:45:00|10031.1|10021.1|10031|10021|10031.4|10021.4|10030.9|10020.9|7
1621593910000|2021-05-21 10:45:10|10031.1|10021.1|10033|10023|10033|10023|10031.1|10021.1|4
1621593920000|2021-05-21 10:45:20|10033.4|10023.4|10034.5|10024.5|10034.5|10024.5|10033.4|10023.4|2
1621593930000|2021-05-21 10:45:30|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1621593940000|2021-05-21 10:45:40|10034.5|10024.5|10033|10023|10034.5|10024.5|10033|10023|7
1621593950000|2021-05-21 10:45:50|10033.3|10023.3|10033|10023|10033.3|10023.3|10033|10023|3
1621593960000|2021-05-21 10:46:00|10032.8|10022.8|10036.8|10026.8|10036.9|10026.9|10032.8|10022.8|6
1621593970000|2021-05-21 10:46:10|10036.6|10026.6|10036.9|10026.9|10036.9|10026.9|10035.4|10025.4|8
1621593980000|2021-05-21 10:46:20|10036.5|10026.5|10035.8|10025.8|10036.5|10026.5|10035.8|10025.8|3
1621593990000|2021-05-21 10:46:30|10036|10026|10036.9|10026.9|10036.9|10026.9|10036|10026|2
1621594000000|2021-05-21 10:46:40|10036.5|10026.5|10035.9|10025.9|10036.5|10026.5|10035.9|10025.9|3
1621594010000|2021-05-21 10:46:50|10036|10026|10034.5|10024.5|10036.8|10026.8|10034.5|10024.5|6
1621594020000|2021-05-21 10:47:00|10035|10025|10034.3|10024.3|10036.1|10026.1|10034.1|10024.1|13
1621594030000|2021-05-21 10:47:10|10034|10024|10035.6|10025.6|10036.5|10026.5|10033.8|10023.8|10
1621594040000|2021-05-21 10:47:20|10035.8|10025.8|10036.5|10026.5|10037.3|10027.3|10035.8|10025.8|7
1621594050000|2021-05-21 10:47:30|10036|10026|10038.1|10028.1|10039.1|10029.1|10036|10026|9
1621594060000|2021-05-21 10:47:40|10038.3|10028.3|10038.6|10028.6|10038.6|10028.6|10038|10028|5
1621594070000|2021-05-21 10:47:50|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|1
1621594080000|2021-05-21 10:48:00|10039.4|10029.4|10040.1|10030.1|10040.9|10030.9|10039.4|10029.4|11
1621594090000|2021-05-21 10:48:10|10039.6|10029.6|10040.6|10030.6|10040.6|10030.6|10039.6|10029.6|3
1621594100000|2021-05-21 10:48:20|10040.5|10030.5|10040.1|10030.1|10040.5|10030.5|10039.9|10029.9|4
1621594110000|2021-05-21 10:48:30|10040|10030|10040.1|10030.1|10040.1|10030.1|10040|10030|4
1621594120000|2021-05-21 10:48:40|10040.4|10030.4|10039.9|10029.9|10040.4|10030.4|10039.9|10029.9|3
1621594130000|2021-05-21 10:48:50|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|1
1621594140000|2021-05-21 10:49:00|10039.9|10029.9|10042.1|10032.1|10042.4|10032.4|10039.9|10029.9|5
1621594150000|2021-05-21 10:49:10|10041.8|10031.8|10042.1|10032.1|10042.1|10032.1|10041.1|10031.1|9
1621594160000|2021-05-21 10:49:20|10041.9|10031.9|10042.1|10032.1|10042.1|10032.1|10041.8|10031.8|6
1621594170000|2021-05-21 10:49:30|10041.9|10031.9|10042.1|10032.1|10042.1|10032.1|10041.8|10031.8|10
1621594180000|2021-05-21 10:49:40|10042.4|10032.4|10042.8|10032.8|10043|10033|10042.4|10032.4|4
1621594190000|2021-05-21 10:49:50|10042.5|10032.5|10042.3|10032.3|10042.5|10032.5|10042.3|10032.3|4
1621594200000|2021-05-21 10:50:00|10042.5|10032.5|10043.3|10033.3|10043.8|10033.8|10042.5|10032.5|4
1621594210000|2021-05-21 10:50:10|10043.1|10033.1|10043|10033|10043.1|10033.1|10043|10033|2
1621594220000|2021-05-21 10:50:20|10042.8|10032.8|10041.8|10031.8|10042.8|10032.8|10041.8|10031.8|2
1621594230000|2021-05-21 10:50:30|10041.6|10031.6|10041.5|10031.5|10041.6|10031.6|10041.5|10031.5|2
1621594240000|2021-05-21 10:50:40|10041.3|10031.3|10040|10030|10041.3|10031.3|10038.6|10028.6|9
1621594250000|2021-05-21 10:50:50|10040.3|10030.3|10040.3|10030.3|10040.4|10030.4|10040.3|10030.3|3
1621594260000|2021-05-21 10:51:00|10040.5|10030.5|10040.5|10030.5|10040.5|10030.5|10040.5|10030.5|1
1621594270000|2021-05-21 10:51:10|10040|10030|10041|10031|10041|10031|10040|10030|2
1621594290000|2021-05-21 10:51:30|10042.1|10032.1|10043.3|10033.3|10043.3|10033.3|10042.1|10032.1|2
1621594300000|2021-05-21 10:51:40|10042.9|10032.9|10041.9|10031.9|10043.9|10033.9|10041.9|10031.9|8
1621594310000|2021-05-21 10:51:50|10041.8|10031.8|10040.5|10030.5|10041.8|10031.8|10040.5|10030.5|7
1621594320000|2021-05-21 10:52:00|10040.4|10030.4|10041.1|10031.1|10041.9|10031.9|10040.4|10030.4|11
1621594330000|2021-05-21 10:52:10|10041.4|10031.4|10042.1|10032.1|10042.5|10032.5|10041.1|10031.1|6
1621594340000|2021-05-21 10:52:20|10042.3|10032.3|10043.5|10033.5|10043.6|10033.6|10042.3|10032.3|6
1621594350000|2021-05-21 10:52:30|10043.3|10033.3|10042.9|10032.9|10043.3|10033.3|10042.1|10032.1|6
1621594360000|2021-05-21 10:52:40|10043.1|10033.1|10042.8|10032.8|10043.1|10033.1|10042.8|10032.8|2
1621594370000|2021-05-21 10:52:50|10042.9|10032.9|10043.8|10033.8|10043.8|10033.8|10042.9|10032.9|4
1621594380000|2021-05-21 10:53:00|10043.4|10033.4|10043|10033|10043.8|10033.8|10043|10033|4
1621594390000|2021-05-21 10:53:10|10043.1|10033.1|10046.4|10036.4|10046.4|10036.4|10043.1|10033.1|7
1621594400000|2021-05-21 10:53:20|10045.6|10035.6|10043.4|10033.4|10045.6|10035.6|10043.4|10033.4|5
1621594410000|2021-05-21 10:53:30|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|10043.6|10033.6|3
1621594420000|2021-05-21 10:53:40|10044|10034|10043.6|10033.6|10044|10034|10043.6|10033.6|3
1621594430000|2021-05-21 10:53:50|10043.3|10033.3|10041.1|10031.1|10043.3|10033.3|10040|10030|9
1621594440000|2021-05-21 10:54:00|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|10041.1|10031.1|3
1621594460000|2021-05-21 10:54:20|10040.4|10030.4|10040.1|10030.1|10040.4|10030.4|10039.1|10029.1|5
1621594470000|2021-05-21 10:54:30|10040.3|10030.3|10040.5|10030.5|10040.5|10030.5|10040.3|10030.3|3
1621594480000|2021-05-21 10:54:40|10040.8|10030.8|10040.5|10030.5|10040.9|10030.9|10039.6|10029.6|8
1621594490000|2021-05-21 10:54:50|10040.8|10030.8|10046.1|10036.1|10046.4|10036.4|10040.8|10030.8|8
1621594510000|2021-05-21 10:55:10|10045.3|10035.3|10046.3|10036.3|10046.5|10036.5|10045.3|10035.3|4
1621594520000|2021-05-21 10:55:20|10046.5|10036.5|10047.1|10037.1|10047.1|10037.1|10046.5|10036.5|3
1621594530000|2021-05-21 10:55:30|10046.9|10036.9|10047.1|10037.1|10047.1|10037.1|10046.9|10036.9|2
1621594540000|2021-05-21 10:55:40|10046.5|10036.5|10047.1|10037.1|10047.1|10037.1|10046.5|10036.5|2
1621594550000|2021-05-21 10:55:50|10042.8|10032.8|10042.1|10032.1|10042.8|10032.8|10041.9|10031.9|7
1621594560000|2021-05-21 10:56:00|10041.6|10031.6|10039.6|10029.6|10041.6|10031.6|10039.6|10029.6|8
1621594570000|2021-05-21 10:56:10|10040.4|10030.4|10040.6|10030.6|10040.6|10030.6|10040.4|10030.4|4
1621594580000|2021-05-21 10:56:20|10040.8|10030.8|10040.1|10030.1|10040.8|10030.8|10040.1|10030.1|3
1621594590000|2021-05-21 10:56:30|10039.4|10029.4|10038.8|10028.8|10039.4|10029.4|10037.3|10027.3|9
1621594600000|2021-05-21 10:56:40|10039|10029|10041|10031|10041|10031|10039|10029|2
1621594610000|2021-05-21 10:56:50|10040.3|10030.3|10039.6|10029.6|10040.3|10030.3|10039.6|10029.6|2
1621594620000|2021-05-21 10:57:00|10039|10029|10039.5|10029.5|10039.5|10029.5|10037.5|10027.5|6
1621594640000|2021-05-21 10:57:20|10039.3|10029.3|10038.5|10028.5|10039.3|10029.3|10038.1|10028.1|8
1621594650000|2021-05-21 10:57:30|10038.6|10028.6|10037.5|10027.5|10039|10029|10037.1|10027.1|9
1621594660000|2021-05-21 10:57:40|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|10037.5|10027.5|3
1621594670000|2021-05-21 10:57:50|10037.3|10027.3|10036.3|10026.3|10037.3|10027.3|10035|10025|9
1621594680000|2021-05-21 10:58:00|10035.6|10025.6|10034.5|10024.5|10035.6|10025.6|10034.5|10024.5|4
1621594690000|2021-05-21 10:58:10|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.3|10024.3|3
1621594700000|2021-05-21 10:58:20|10034.6|10024.6|10036|10026|10036.5|10026.5|10034|10024|12
1621594710000|2021-05-21 10:58:30|10037.4|10027.4|10037.9|10027.9|10038|10028|10037.4|10027.4|4
1621594720000|2021-05-21 10:58:40|10038|10028|10037.4|10027.4|10038|10028|10037.3|10027.3|5
1621594730000|2021-05-21 10:58:50|10037.6|10027.6|10038|10028|10038.4|10028.4|10037.6|10027.6|3
1621594740000|2021-05-21 10:59:00|10038.1|10028.1|10033.8|10023.8|10038.1|10028.1|10033.5|10023.5|7
1621594750000|2021-05-21 10:59:10|10033.6|10023.6|10031.1|10021.1|10033.6|10023.6|10030.9|10020.9|7
1621594760000|2021-05-21 10:59:20|10032.5|10022.5|10032.5|10022.5|10033|10023|10032.5|10022.5|4
1621594770000|2021-05-21 10:59:30|10032.3|10022.3|10033|10023|10033|10023|10032.3|10022.3|4
1621594780000|2021-05-21 10:59:40|10032.5|10022.5|10032|10022|10033|10023|10031.8|10021.8|8
1621594790000|2021-05-21 10:59:50|10031.6|10021.6|10031.4|10021.4|10031.6|10021.6|10031.4|10021.4|2
1621594800000|2021-05-21 11:00:00|10032.4|10022.4|10034.3|10024.3|10034.3|10024.3|10032.4|10022.4|11
1621594810000|2021-05-21 11:00:10|10034.8|10024.8|10035.4|10025.4|10035.9|10025.9|10034.8|10024.8|9
1621594820000|2021-05-21 11:00:20|10035.6|10025.6|10035.8|10025.8|10035.9|10025.9|10035.5|10025.5|9
1621594830000|2021-05-21 11:00:30|10035.9|10025.9|10035.4|10025.4|10035.9|10025.9|10035.1|10025.1|7
1621594850000|2021-05-21 11:00:50|10035.1|10025.1|10035|10025|10035.1|10025.1|10035|10025|2
1621594860000|2021-05-21 11:01:00|10034.8|10024.8|10037.1|10027.1|10037.1|10027.1|10034.8|10024.8|8
1621594870000|2021-05-21 11:01:10|10037.4|10027.4|10038|10028|10038.1|10028.1|10037.4|10027.4|4
1621594880000|2021-05-21 11:01:20|10038.3|10028.3|10038.1|10028.1|10038.3|10028.3|10038|10028|3
1621594890000|2021-05-21 11:01:30|10037.9|10027.9|10037.9|10027.9|10038.1|10028.1|10037.8|10027.8|4
1621594900000|2021-05-21 11:01:40|10038.3|10028.3|10038.8|10028.8|10038.8|10028.8|10037.6|10027.6|3
1621594910000|2021-05-21 11:01:50|10039.1|10029.1|10041.5|10031.5|10041.5|10031.5|10038.6|10028.6|7
1621594920000|2021-05-21 11:02:00|10041.4|10031.4|10039.8|10029.8|10041.4|10031.4|10039.4|10029.4|6
1621594930000|2021-05-21 11:02:10|10039.6|10029.6|10036.9|10026.9|10039.6|10029.6|10036.9|10026.9|4
1621594940000|2021-05-21 11:02:20|10036.8|10026.8|10036.1|10026.1|10036.8|10026.8|10035.9|10025.9|5
1621594950000|2021-05-21 11:02:30|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|1
1621594960000|2021-05-21 11:02:40|10035.6|10025.6|10035.3|10025.3|10035.6|10025.6|10035.3|10025.3|2
1621594970000|2021-05-21 11:02:50|10035.4|10025.4|10037.3|10027.3|10037.3|10027.3|10035.4|10025.4|4
1621594980000|2021-05-21 11:03:00|10037|10027|10037|10027|10037|10027|10037|10027|1
1621594990000|2021-05-21 11:03:10|10036.8|10026.8|10039.1|10029.1|10039.1|10029.1|10036.8|10026.8|2
1621595000000|2021-05-21 11:03:20|10039|10029|10040.4|10030.4|10040.4|10030.4|10038.5|10028.5|9
1621595010000|2021-05-21 11:03:30|10040|10030|10040.4|10030.4|10040.5|10030.5|10040|10030|6
1621595020000|2021-05-21 11:03:40|10040.5|10030.5|10040.6|10030.6|10040.8|10030.8|10040.5|10030.5|3
1621595030000|2021-05-21 11:03:50|10040.3|10030.3|10040.1|10030.1|10040.5|10030.5|10040.1|10030.1|3
1621595040000|2021-05-21 11:04:00|10040.5|10030.5|10040.8|10030.8|10040.9|10030.9|10040.5|10030.5|5
1621595050000|2021-05-21 11:04:10|10041.1|10031.1|10040.9|10030.9|10041.1|10031.1|10040.9|10030.9|3
1621595060000|2021-05-21 11:04:20|10040.8|10030.8|10040.5|10030.5|10040.8|10030.8|10040.5|10030.5|6
1621595070000|2021-05-21 11:04:30|10040.8|10030.8|10040.3|10030.3|10040.8|10030.8|10040.3|10030.3|2
1621595080000|2021-05-21 11:04:40|10040.1|10030.1|10042.3|10032.3|10042.3|10032.3|10040.1|10030.1|5
1621595090000|2021-05-21 11:04:50|10042.5|10032.5|10042.8|10032.8|10042.8|10032.8|10042.5|10032.5|2
1621595100000|2021-05-21 11:05:00|10042.6|10032.6|10042.1|10032.1|10042.6|10032.6|10041.8|10031.8|4
1621595110000|2021-05-21 11:05:10|10041.8|10031.8|10042.1|10032.1|10042.1|10032.1|10041.8|10031.8|2
1621595120000|2021-05-21 11:05:20|10042.5|10032.5|10042.3|10032.3|10042.5|10032.5|10042.3|10032.3|2
1621595130000|2021-05-21 11:05:30|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|1
1621595160000|2021-05-21 11:06:00|10042.5|10032.5|10047.8|10037.8|10047.8|10037.8|10042.5|10032.5|4
1621595170000|2021-05-21 11:06:10|10047.5|10037.5|10046.4|10036.4|10047.5|10037.5|10046.4|10036.4|6
1621595180000|2021-05-21 11:06:20|10047.9|10037.9|10046.5|10036.5|10047.9|10037.9|10046.5|10036.5|3
1621595200000|2021-05-21 11:06:40|10046.4|10036.4|10045.4|10035.4|10046.5|10036.5|10045.4|10035.4|5
1621595210000|2021-05-21 11:06:50|10046.1|10036.1|10045.8|10035.8|10046.1|10036.1|10045.6|10035.6|5
1621595220000|2021-05-21 11:07:00|10045.4|10035.4|10044.1|10034.1|10045.4|10035.4|10043.9|10033.9|3
1621595230000|2021-05-21 11:07:10|10044.3|10034.3|10044.1|10034.1|10045.1|10035.1|10044|10034|6
1621595240000|2021-05-21 11:07:20|10045|10035|10044.1|10034.1|10045|10035|10044.1|10034.1|4
1621595250000|2021-05-21 11:07:30|10043.6|10033.6|10045.6|10035.6|10045.6|10035.6|10043.6|10033.6|4
1621595260000|2021-05-21 11:07:40|10047|10037|10045.6|10035.6|10047.4|10037.4|10045.6|10035.6|7
1621595270000|2021-05-21 11:07:50|10045.5|10035.5|10045.6|10035.6|10045.6|10035.6|10044.9|10034.9|4
1621595280000|2021-05-21 11:08:00|10045.8|10035.8|10045.8|10035.8|10045.8|10035.8|10045.8|10035.8|1
1621595290000|2021-05-21 11:08:10|10046.4|10036.4|10045|10035|10046.8|10036.8|10045|10035|6
1621595300000|2021-05-21 11:08:20|10045.1|10035.1|10046.4|10036.4|10046.5|10036.5|10045.1|10035.1|4
1621595310000|2021-05-21 11:08:30|10046.6|10036.6|10044.9|10034.9|10046.8|10036.8|10044.9|10034.9|5
1621595320000|2021-05-21 11:08:40|10045.3|10035.3|10045.1|10035.1|10045.9|10035.9|10045.1|10035.1|5
1621595330000|2021-05-21 11:08:50|10044.8|10034.8|10045.9|10035.9|10046.4|10036.4|10044.8|10034.8|6
1621595340000|2021-05-21 11:09:00|10045.8|10035.8|10043.9|10033.9|10045.8|10035.8|10043.9|10033.9|5
1621595350000|2021-05-21 11:09:10|10043.6|10033.6|10043|10033|10043.6|10033.6|10042.8|10032.8|6
1621595360000|2021-05-21 11:09:20|10043.1|10033.1|10042.9|10032.9|10043.1|10033.1|10042.9|10032.9|2
1621595370000|2021-05-21 11:09:30|10042.8|10032.8|10042.5|10032.5|10042.8|10032.8|10042.5|10032.5|2
1621595380000|2021-05-21 11:09:40|10042.8|10032.8|10042.5|10032.5|10042.8|10032.8|10042.5|10032.5|2
1621595390000|2021-05-21 11:09:50|10042.8|10032.8|10042.9|10032.9|10042.9|10032.9|10042.8|10032.8|2
1621595400000|2021-05-21 11:10:00|10042.8|10032.8|10043.4|10033.4|10043.4|10033.4|10042.8|10032.8|2
1621595410000|2021-05-21 11:10:10|10044.3|10034.3|10042.6|10032.6|10044.6|10034.6|10042.6|10032.6|9
1621595420000|2021-05-21 11:10:20|10042.8|10032.8|10042.3|10032.3|10042.8|10032.8|10042.3|10032.3|2
1621595430000|2021-05-21 11:10:30|10042.4|10032.4|10042.3|10032.3|10042.5|10032.5|10042.3|10032.3|3
1621595450000|2021-05-21 11:10:50|10042.5|10032.5|10042.4|10032.4|10042.5|10032.5|10042.4|10032.4|2
1621595460000|2021-05-21 11:11:00|10042.1|10032.1|10041.9|10031.9|10042.1|10032.1|10041.9|10031.9|4
1621595470000|2021-05-21 11:11:10|10041.8|10031.8|10043.8|10033.8|10044.1|10034.1|10041.8|10031.8|7
1621595480000|2021-05-21 11:11:20|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|1
1621595490000|2021-05-21 11:11:30|10043|10033|10043|10033|10043.5|10033.5|10043|10033|3
1621595500000|2021-05-21 11:11:40|10043.4|10033.4|10044.9|10034.9|10045|10035|10043.4|10033.4|5
1621595510000|2021-05-21 11:11:50|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|1
1621595520000|2021-05-21 11:12:00|10045.3|10035.3|10044.3|10034.3|10045.9|10035.9|10042.9|10032.9|9
1621595530000|2021-05-21 11:12:10|10043.9|10033.9|10041.9|10031.9|10044.1|10034.1|10041.9|10031.9|6
1621595540000|2021-05-21 11:12:20|10041.8|10031.8|10041.8|10031.8|10041.9|10031.9|10041.8|10031.8|3
1621595560000|2021-05-21 11:12:40|10041.9|10031.9|10042.9|10032.9|10044.3|10034.3|10041.9|10031.9|7
1621595570000|2021-05-21 11:12:50|10043|10033|10042.4|10032.4|10044.3|10034.3|10042.4|10032.4|10
1621595580000|2021-05-21 11:13:00|10041.8|10031.8|10042.8|10032.8|10042.8|10032.8|10041.8|10031.8|5
1621595590000|2021-05-21 11:13:10|10042.4|10032.4|10043|10033|10043.5|10033.5|10042.4|10032.4|7
1621595600000|2021-05-21 11:13:20|10043.1|10033.1|10042.4|10032.4|10043.8|10033.8|10042.4|10032.4|7
1621595610000|2021-05-21 11:13:30|10042.6|10032.6|10043|10033|10043.3|10033.3|10042.4|10032.4|4
1621595620000|2021-05-21 11:13:40|10043.4|10033.4|10041.3|10031.3|10043.4|10033.4|10041.3|10031.3|5
1621595630000|2021-05-21 11:13:50|10042.5|10032.5|10041.1|10031.1|10043.5|10033.5|10041.1|10031.1|7
1621595640000|2021-05-21 11:14:00|10042|10032|10040.8|10030.8|10042|10032|10040.8|10030.8|2
1621595650000|2021-05-21 11:14:10|10040.5|10030.5|10037.5|10027.5|10040.5|10030.5|10037.4|10027.4|5
1621595660000|2021-05-21 11:14:20|10037.4|10027.4|10039.8|10029.8|10039.8|10029.8|10034.5|10024.5|8
1621595670000|2021-05-21 11:14:30|10039.5|10029.5|10039.8|10029.8|10039.8|10029.8|10038.8|10028.8|6
1621595680000|2021-05-21 11:14:40|10040.4|10030.4|10040.8|10030.8|10040.8|10030.8|10040.4|10030.4|2
1621595690000|2021-05-21 11:14:50|10040.9|10030.9|10043.3|10033.3|10043.3|10033.3|10040.9|10030.9|3
1621595700000|2021-05-21 11:15:00|10043.6|10033.6|10042.6|10032.6|10043.9|10033.9|10042.6|10032.6|4
1621595710000|2021-05-21 11:15:10|10042.5|10032.5|10041.9|10031.9|10042.5|10032.5|10041.9|10031.9|2
1621595730000|2021-05-21 11:15:30|10041.4|10031.4|10040.9|10030.9|10041.4|10031.4|10040.5|10030.5|5
1621595740000|2021-05-21 11:15:40|10040.4|10030.4|10040.8|10030.8|10040.8|10030.8|10040.4|10030.4|2
1621595750000|2021-05-21 11:15:50|10040.9|10030.9|10043.9|10033.9|10043.9|10033.9|10040.9|10030.9|6
1621595760000|2021-05-21 11:16:00|10043.5|10033.5|10042.6|10032.6|10043.5|10033.5|10042.6|10032.6|4
1621595780000|2021-05-21 11:16:20|10042.8|10032.8|10042.4|10032.4|10043.1|10033.1|10041.9|10031.9|8
1621595790000|2021-05-21 11:16:30|10042.1|10032.1|10042.9|10032.9|10042.9|10032.9|10042.1|10032.1|6
1621595810000|2021-05-21 11:16:50|10042.4|10032.4|10042.6|10032.6|10042.6|10032.6|10042.4|10032.4|2
1621595820000|2021-05-21 11:17:00|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|10041.4|10031.4|4
1621595830000|2021-05-21 11:17:10|10042.5|10032.5|10040.8|10030.8|10042.5|10032.5|10040.6|10030.6|7
1621595840000|2021-05-21 11:17:20|10040.9|10030.9|10040.9|10030.9|10042.4|10032.4|10040.8|10030.8|6
1621595860000|2021-05-21 11:17:40|10040.4|10030.4|10039.8|10029.8|10040.4|10030.4|10039.8|10029.8|6
1621595870000|2021-05-21 11:17:50|10039.6|10029.6|10040.4|10030.4|10040.4|10030.4|10039.6|10029.6|2
1621595880000|2021-05-21 11:18:00|10039.8|10029.8|10040.5|10030.5|10041.5|10031.5|10039.8|10029.8|7
1621595890000|2021-05-21 11:18:10|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|1
1621595900000|2021-05-21 11:18:20|10041.3|10031.3|10039.9|10029.9|10041.3|10031.3|10039.9|10029.9|11
1621595910000|2021-05-21 11:18:30|10040|10030|10037.4|10027.4|10040.6|10030.6|10037|10027|10
1621595920000|2021-05-21 11:18:40|10036.8|10026.8|10039.9|10029.9|10039.9|10029.9|10036.8|10026.8|9
1621595930000|2021-05-21 11:18:50|10039.6|10029.6|10034.8|10024.8|10039.6|10029.6|10034.8|10024.8|8
1621595940000|2021-05-21 11:19:00|10034.5|10024.5|10035.3|10025.3|10035.3|10025.3|10034.5|10024.5|10
1621595950000|2021-05-21 11:19:10|10035|10025|10034.1|10024.1|10035|10025|10034.1|10024.1|4
1621595960000|2021-05-21 11:19:20|10034.3|10024.3|10033.8|10023.8|10034.3|10024.3|10033.6|10023.6|5
1621595970000|2021-05-21 11:19:30|10033.6|10023.6|10032|10022|10033.6|10023.6|10032|10022|7
1621595980000|2021-05-21 11:19:40|10031.6|10021.6|10034.8|10024.8|10034.8|10024.8|10031.6|10021.6|8
1621595990000|2021-05-21 11:19:50|10034.3|10024.3|10034.6|10024.6|10034.9|10024.9|10034.3|10024.3|6
1621596000000|2021-05-21 11:20:00|10034.4|10024.4|10034.3|10024.3|10034.4|10024.4|10033.9|10023.9|4
1621596030000|2021-05-21 11:20:30|10033.9|10023.9|10034|10024|10034|10024|10033.5|10023.5|4
1621596040000|2021-05-21 11:20:40|10034.3|10024.3|10034.6|10024.6|10035.4|10025.4|10033.9|10023.9|9
1621596050000|2021-05-21 11:20:50|10035.9|10025.9|10033.6|10023.6|10036.1|10026.1|10033.6|10023.6|8
1621596060000|2021-05-21 11:21:00|10033.4|10023.4|10032|10022|10033.4|10023.4|10031.6|10021.6|8
1621596070000|2021-05-21 11:21:10|10031.9|10021.9|10031.3|10021.3|10032.1|10022.1|10030.5|10020.5|12
1621596080000|2021-05-21 11:21:20|10031.1|10021.1|10026.3|10016.3|10031.6|10021.6|10026.3|10016.3|16
1621596090000|2021-05-21 11:21:30|10026.4|10016.4|10026.5|10016.5|10027.1|10017.1|10025.4|10015.4|12
1621596100000|2021-05-21 11:21:40|10026.1|10016.1|10025.5|10015.5|10026.1|10016.1|10025.5|10015.5|6
1621596110000|2021-05-21 11:21:50|10025.8|10015.8|10027.5|10017.5|10027.5|10017.5|10025.8|10015.8|8
1621596120000|2021-05-21 11:22:00|10027|10017|10027|10017|10027|10017|10026.5|10016.5|5
1621596130000|2021-05-21 11:22:10|10027.4|10017.4|10026.4|10016.4|10027.4|10017.4|10026.4|10016.4|7
1621596140000|2021-05-21 11:22:20|10026.1|10016.1|10025.9|10015.9|10026.1|10016.1|10025.6|10015.6|5
1621596150000|2021-05-21 11:22:30|10025.8|10015.8|10025.5|10015.5|10025.8|10015.8|10025.5|10015.5|3
1621596160000|2021-05-21 11:22:40|10024.9|10014.9|10025.5|10015.5|10025.5|10015.5|10024.9|10014.9|2
1621596170000|2021-05-21 11:22:50|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|1
1621596180000|2021-05-21 11:23:00|10026|10016|10026|10016|10026.4|10016.4|10026|10016|4
1621596190000|2021-05-21 11:23:10|10025.8|10015.8|10026|10016|10026.1|10016.1|10025.5|10015.5|5
1621596200000|2021-05-21 11:23:20|10027.1|10017.1|10028.1|10018.1|10028.1|10018.1|10027.1|10017.1|2
1621596210000|2021-05-21 11:23:30|10027.9|10017.9|10028|10018|10028|10018|10027.5|10017.5|5
1621596220000|2021-05-21 11:23:40|10027.9|10017.9|10028.3|10018.3|10028.3|10018.3|10027.9|10017.9|3
1621596230000|2021-05-21 11:23:50|10027.9|10017.9|10030.1|10020.1|10030.1|10020.1|10027.9|10017.9|6
1621596240000|2021-05-21 11:24:00|10030.3|10020.3|10030|10020|10030.5|10020.5|10030|10020|4
1621596250000|2021-05-21 11:24:10|10030.1|10020.1|10029.5|10019.5|10030.1|10020.1|10029.5|10019.5|3
1621596260000|2021-05-21 11:24:20|10029.3|10019.3|10028.3|10018.3|10029.3|10019.3|10028.3|10018.3|3
1621596270000|2021-05-21 11:24:30|10028.4|10018.4|10028.1|10018.1|10028.4|10018.4|10027.9|10017.9|6
1621596280000|2021-05-21 11:24:40|10028.9|10018.9|10030.9|10020.9|10031|10021|10028.9|10018.9|3
1621596290000|2021-05-21 11:24:50|10031.4|10021.4|10029.4|10019.4|10031.4|10021.4|10029|10019|5
1621596300000|2021-05-21 11:25:00|10029.8|10019.8|10029.5|10019.5|10029.8|10019.8|10029.5|10019.5|2
1621596310000|2021-05-21 11:25:10|10029.8|10019.8|10029.5|10019.5|10030.4|10020.4|10029.5|10019.5|6
1621596320000|2021-05-21 11:25:20|10029.8|10019.8|10029.1|10019.1|10029.8|10019.8|10029.1|10019.1|8
1621596330000|2021-05-21 11:25:30|10029.4|10019.4|10029.6|10019.6|10029.6|10019.6|10029.4|10019.4|3
1621596350000|2021-05-21 11:25:50|10027|10017|10026.6|10016.6|10027|10017|10026.6|10016.6|3
1621596360000|2021-05-21 11:26:00|10026.5|10016.5|10025.6|10015.6|10026.5|10016.5|10025.3|10015.3|4
1621596370000|2021-05-21 11:26:10|10025.8|10015.8|10024.8|10014.8|10025.8|10015.8|10024.8|10014.8|3
1621596380000|2021-05-21 11:26:20|10024.5|10014.5|10024.4|10014.4|10024.6|10014.6|10024.4|10014.4|6
1621596390000|2021-05-21 11:26:30|10024.5|10014.5|10023.9|10013.9|10024.9|10014.9|10023.9|10013.9|6
1621596400000|2021-05-21 11:26:40|10024.4|10014.4|10022.9|10012.9|10024.4|10014.4|10022.9|10012.9|2
1621596410000|2021-05-21 11:26:50|10023.8|10013.8|10022.6|10012.6|10023.8|10013.8|10022.6|10012.6|2
1621596420000|2021-05-21 11:27:00|10022.9|10012.9|10022.1|10012.1|10022.9|10012.9|10022.1|10012.1|4
1621596430000|2021-05-21 11:27:10|10022|10012|10020.6|10010.6|10022|10012|10020.5|10010.5|6
1621596440000|2021-05-21 11:27:20|10021.1|10011.1|10015.6|10005.6|10022.3|10012.3|10015.6|10005.6|11
1621596450000|2021-05-21 11:27:30|10015.8|10005.8|10016.6|10006.6|10018.1|10008.1|10015.5|10005.5|13
1621596460000|2021-05-21 11:27:40|10016.5|10006.5|10019.1|10009.1|10019.1|10009.1|10016.5|10006.5|3
1621596470000|2021-05-21 11:27:50|10018.9|10008.9|10017.3|10007.3|10018.9|10008.9|10017.3|10007.3|8
1621596480000|2021-05-21 11:28:00|10015.8|10005.8|10015.4|10005.4|10016.3|10006.3|10015.3|10005.3|7
1621596490000|2021-05-21 11:28:10|10015.3|10005.3|10014.1|10004.1|10015.3|10005.3|10013.6|10003.6|10
1621596500000|2021-05-21 11:28:20|10014|10004|10016.1|10006.1|10016.1|10006.1|10013.1|10003.1|9
1621596510000|2021-05-21 11:28:30|10016|10006|10016.9|10006.9|10017.1|10007.1|10016|10006|6
1621596520000|2021-05-21 11:28:40|10017.1|10007.1|10019.5|10009.5|10019.6|10009.6|10017|10007|10
1621596530000|2021-05-21 11:28:50|10019.6|10009.6|10020.4|10010.4|10020.8|10010.8|10019.5|10009.5|6
1621596540000|2021-05-21 11:29:00|10020.5|10010.5|10021.8|10011.8|10022|10012|10020.5|10010.5|9
1621596550000|2021-05-21 11:29:10|10021.5|10011.5|10021.5|10011.5|10021.9|10011.9|10021.4|10011.4|6
1621596560000|2021-05-21 11:29:20|10021.4|10011.4|10021.1|10011.1|10021.8|10011.8|10020.4|10010.4|11
1621596570000|2021-05-21 11:29:30|10021.5|10011.5|10024.4|10014.4|10024.4|10014.4|10021.5|10011.5|6
1621596580000|2021-05-21 11:29:40|10024.5|10014.5|10026.5|10016.5|10026.6|10016.6|10024.5|10014.5|11
1621596590000|2021-05-21 11:29:50|10026.6|10016.6|10027|10017|10027|10017|10026.6|10016.6|2
1621596600000|2021-05-21 11:30:00|10027.1|10017.1|10027.8|10017.8|10028|10018|10027.1|10017.1|3
1621596610000|2021-05-21 11:30:10|10028.1|10018.1|10029.5|10019.5|10029.5|10019.5|10028.1|10018.1|8
1621596620000|2021-05-21 11:30:20|10029.8|10019.8|10030.9|10020.9|10030.9|10020.9|10029.8|10019.8|4
1621596630000|2021-05-21 11:30:30|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10030.9|10020.9|3
1621596640000|2021-05-21 11:30:40|10031.6|10021.6|10031.4|10021.4|10032|10022|10031.4|10021.4|5
1621596650000|2021-05-21 11:30:50|10031.5|10021.5|10031.9|10021.9|10031.9|10021.9|10031|10021|6
1621596660000|2021-05-21 11:31:00|10031.8|10021.8|10028.5|10018.5|10031.8|10021.8|10028.5|10018.5|12
1621596670000|2021-05-21 11:31:10|10028.9|10018.9|10029.3|10019.3|10030|10020|10026.5|10016.5|11
1621596680000|2021-05-21 11:31:20|10029.4|10019.4|10032.9|10022.9|10033.1|10023.1|10029.4|10019.4|12
1621596690000|2021-05-21 11:31:30|10033.1|10023.1|10033.9|10023.9|10034.1|10024.1|10033.1|10023.1|5
1621596700000|2021-05-21 11:31:40|10034|10024|10036.8|10026.8|10036.9|10026.9|10034|10024|7
1621596710000|2021-05-21 11:31:50|10036.9|10026.9|10036.3|10026.3|10036.9|10026.9|10036.3|10026.3|7
1621596720000|2021-05-21 11:32:00|10036.9|10026.9|10034.4|10024.4|10037.1|10027.1|10034.4|10024.4|6
1621596730000|2021-05-21 11:32:10|10034.1|10024.1|10034.3|10024.3|10034.3|10024.3|10033.9|10023.9|4
1621596740000|2021-05-21 11:32:20|10034|10024|10032.6|10022.6|10034|10024|10032.6|10022.6|5
1621596750000|2021-05-21 11:32:30|10032.9|10022.9|10033|10023|10033|10023|10032.9|10022.9|2
1621596760000|2021-05-21 11:32:40|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.4|10022.4|4
1621596770000|2021-05-21 11:32:50|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10032.5|10022.5|2
1621596780000|2021-05-21 11:33:00|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10032.1|10022.1|7
1621596790000|2021-05-21 11:33:10|10032.5|10022.5|10034|10024|10036.1|10026.1|10032.4|10022.4|11
1621596800000|2021-05-21 11:33:20|10033.6|10023.6|10032.9|10022.9|10034|10024|10032.9|10022.9|4
1621596810000|2021-05-21 11:33:30|10033.1|10023.1|10035.3|10025.3|10035.8|10025.8|10033.1|10023.1|17
1621596820000|2021-05-21 11:33:40|10034.3|10024.3|10033.1|10023.1|10034.6|10024.6|10032.9|10022.9|7
1621596830000|2021-05-21 11:33:50|10032.9|10022.9|10034.1|10024.1|10034.4|10024.4|10032.9|10022.9|9
1621596840000|2021-05-21 11:34:00|10033.6|10023.6|10034.9|10024.9|10034.9|10024.9|10033.3|10023.3|9
1621596850000|2021-05-21 11:34:10|10034.8|10024.8|10033.6|10023.6|10034.8|10024.8|10033.3|10023.3|6
1621596860000|2021-05-21 11:34:20|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|1
1621596870000|2021-05-21 11:34:30|10033.6|10023.6|10034.3|10024.3|10034.3|10024.3|10033.6|10023.6|3
1621596880000|2021-05-21 11:34:40|10034|10024|10034|10024|10034|10024|10033.5|10023.5|7
1621596890000|2021-05-21 11:34:50|10033.5|10023.5|10033.4|10023.4|10034.4|10024.4|10033.4|10023.4|4
1621596900000|2021-05-21 11:35:00|10033|10023|10031.8|10021.8|10033|10023|10030|10020|13
1621596910000|2021-05-21 11:35:10|10031.9|10021.9|10031.6|10021.6|10032.1|10022.1|10031.6|10021.6|5
1621596920000|2021-05-21 11:35:20|10031.9|10021.9|10032|10022|10032|10022|10031.9|10021.9|2
1621596940000|2021-05-21 11:35:40|10031.6|10021.6|10031.5|10021.5|10031.6|10021.6|10031.5|10021.5|2
1621596960000|2021-05-21 11:36:00|10031.9|10021.9|10031.6|10021.6|10032.1|10022.1|10031.6|10021.6|3
1621596970000|2021-05-21 11:36:10|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|1
1621596980000|2021-05-21 11:36:20|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1621597000000|2021-05-21 11:36:40|10032|10022|10032.9|10022.9|10032.9|10022.9|10030.1|10020.1|6
1621597010000|2021-05-21 11:36:50|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|10033|10023|3
1621597020000|2021-05-21 11:37:00|10033.4|10023.4|10033.1|10023.1|10033.5|10023.5|10033.1|10023.1|3
1621597030000|2021-05-21 11:37:10|10033.3|10023.3|10032.1|10022.1|10033.3|10023.3|10032.1|10022.1|3
1621597040000|2021-05-21 11:37:20|10031.4|10021.4|10033.6|10023.6|10033.9|10023.9|10031.4|10021.4|6
1621597050000|2021-05-21 11:37:30|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|1
1621597090000|2021-05-21 11:38:10|10033.3|10023.3|10032|10022|10033.3|10023.3|10032|10022|4
1621597100000|2021-05-21 11:38:20|10030.6|10020.6|10031.4|10021.4|10031.4|10021.4|10029.9|10019.9|7
1621597110000|2021-05-21 11:38:30|10031.6|10021.6|10030.3|10020.3|10032|10022|10030.3|10020.3|6
1621597120000|2021-05-21 11:38:40|10030.1|10020.1|10028.8|10018.8|10030.1|10020.1|10028.8|10018.8|3
1621597130000|2021-05-21 11:38:50|10028.3|10018.3|10028.8|10018.8|10028.8|10018.8|10028.3|10018.3|2
1621597170000|2021-05-21 11:39:30|10028.9|10018.9|10029.9|10019.9|10030|10020|10028.9|10018.9|5
1621597190000|2021-05-21 11:39:50|10030|10020|10030|10020|10030|10020|10030|10020|1
1621597200000|2021-05-21 11:40:00|10030.3|10020.3|10032.5|10022.5|10032.5|10022.5|10030.3|10020.3|5
1621597210000|2021-05-21 11:40:10|10033.3|10023.3|10034.1|10024.1|10034.1|10024.1|10033.3|10023.3|2
1621597220000|2021-05-21 11:40:20|10034.4|10024.4|10034|10024|10034.4|10024.4|10034|10024|5
1621597230000|2021-05-21 11:40:30|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1621597240000|2021-05-21 11:40:40|10034.6|10024.6|10034.6|10024.6|10034.9|10024.9|10034.6|10024.6|3
1621597250000|2021-05-21 11:40:50|10034.1|10024.1|10033.9|10023.9|10034.1|10024.1|10033.9|10023.9|2
1621597290000|2021-05-21 11:41:30|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1621597300000|2021-05-21 11:41:40|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1621597320000|2021-05-21 11:42:00|10034.9|10024.9|10035|10025|10035.8|10025.8|10034.9|10024.9|6
1621597330000|2021-05-21 11:42:10|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|10035.1|10025.1|3
1621597380000|2021-05-21 11:43:00|10035.1|10025.1|10034.9|10024.9|10035.1|10025.1|10034.9|10024.9|2
1621597390000|2021-05-21 11:43:10|10035.1|10025.1|10035.4|10025.4|10035.4|10025.4|10035.1|10025.1|2
1621597410000|2021-05-21 11:43:30|10035.1|10025.1|10035.3|10025.3|10035.3|10025.3|10035.1|10025.1|2
1621597420000|2021-05-21 11:43:40|10035.1|10025.1|10035.1|10025.1|10035.1|10025.1|10035.1|10025.1|1
1621597430000|2021-05-21 11:43:50|10034.8|10024.8|10035.3|10025.3|10035.3|10025.3|10034.8|10024.8|5
1621597450000|2021-05-21 11:44:10|10034.1|10024.1|10034|10024|10034.1|10024.1|10034|10024|2
1621597460000|2021-05-21 11:44:20|10033.5|10023.5|10033.3|10023.3|10033.5|10023.5|10033.1|10023.1|4
1621597470000|2021-05-21 11:44:30|10033.5|10023.5|10032.6|10022.6|10033.8|10023.8|10032.6|10022.6|4
1621597480000|2021-05-21 11:44:40|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1621597490000|2021-05-21 11:44:50|10032.1|10022.1|10032|10022|10032.1|10022.1|10032|10022|2
1621597500000|2021-05-21 11:45:00|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1621597520000|2021-05-21 11:45:20|10032.4|10022.4|10032.1|10022.1|10032.5|10022.5|10032.1|10022.1|4
1621597530000|2021-05-21 11:45:30|10032.3|10022.3|10032.1|10022.1|10032.3|10022.3|10032.1|10022.1|2
1621597550000|2021-05-21 11:45:50|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|1
1621597560000|2021-05-21 11:46:00|10032.4|10022.4|10033.5|10023.5|10033.5|10023.5|10032.4|10022.4|4
1621597570000|2021-05-21 11:46:10|10033.8|10023.8|10032.9|10022.9|10033.8|10023.8|10032.9|10022.9|3
1621597590000|2021-05-21 11:46:30|10033.1|10023.1|10032.9|10022.9|10033.1|10023.1|10032.9|10022.9|2
1621597600000|2021-05-21 11:46:40|10032.8|10022.8|10032.1|10022.1|10032.8|10022.8|10032.1|10022.1|3
1621597610000|2021-05-21 11:46:50|10032.3|10022.3|10032.3|10022.3|10032.5|10022.5|10032.3|10022.3|5
1621597630000|2021-05-21 11:47:10|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1621597690000|2021-05-21 11:48:10|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|1
1621597700000|2021-05-21 11:48:20|10029|10019|10030.8|10020.8|10030.8|10020.8|10029|10019|2
1621597710000|2021-05-21 11:48:30|10031|10021|10030.8|10020.8|10031|10021|10030.8|10020.8|2
1621597720000|2021-05-21 11:48:40|10030.6|10020.6|10030.9|10020.9|10030.9|10020.9|10030.6|10020.6|2
1621597770000|2021-05-21 11:49:30|10031|10021|10032.6|10022.6|10032.9|10022.9|10031|10021|5
1621597780000|2021-05-21 11:49:40|10032.9|10022.9|10032.8|10022.8|10032.9|10022.9|10031.9|10021.9|4
1621597790000|2021-05-21 11:49:50|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10032.5|10022.5|2
1621597800000|2021-05-21 11:50:00|10032.5|10022.5|10031.9|10021.9|10032.5|10022.5|10031.5|10021.5|8
1621597820000|2021-05-21 11:50:20|10032|10022|10032.3|10022.3|10032.3|10022.3|10032|10022|2
1621597830000|2021-05-21 11:50:30|10032.1|10022.1|10030.4|10020.4|10032.1|10022.1|10030.4|10020.4|5
1621597840000|2021-05-21 11:50:40|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|1
1621597860000|2021-05-21 11:51:00|10031.6|10021.6|10033|10023|10033|10023|10031.6|10021.6|5
1621597870000|2021-05-21 11:51:10|10032.8|10022.8|10032.5|10022.5|10032.8|10022.8|10032.5|10022.5|2
1621597890000|2021-05-21 11:51:30|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1621597920000|2021-05-21 11:52:00|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1621597930000|2021-05-21 11:52:10|10031.9|10021.9|10030.5|10020.5|10031.9|10021.9|10030.5|10020.5|6
1621597940000|2021-05-21 11:52:20|10030.6|10020.6|10028.9|10018.9|10030.6|10020.6|10028.9|10018.9|6
1621597950000|2021-05-21 11:52:30|10030.3|10020.3|10031.1|10021.1|10031.8|10021.8|10030.3|10020.3|6
1621597960000|2021-05-21 11:52:40|10031|10021|10031.1|10021.1|10031.1|10021.1|10031|10021|2
1621597970000|2021-05-21 11:52:50|10030.6|10020.6|10030.5|10020.5|10030.6|10020.6|10029.4|10019.4|3
1621597980000|2021-05-21 11:53:00|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1621597990000|2021-05-21 11:53:10|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|1
1621598000000|2021-05-21 11:53:20|10027.5|10017.5|10032.8|10022.8|10032.8|10022.8|10026.6|10016.6|14
1621598010000|2021-05-21 11:53:30|10032.5|10022.5|10033.8|10023.8|10033.8|10023.8|10032.5|10022.5|5
1621598020000|2021-05-21 11:53:40|10033.5|10023.5|10033|10023|10033.6|10023.6|10033|10023|5
1621598030000|2021-05-21 11:53:50|10032.4|10022.4|10031.1|10021.1|10032.4|10022.4|10031.1|10021.1|5
1621598040000|2021-05-21 11:54:00|10030.9|10020.9|10030.6|10020.6|10031|10021|10030.1|10020.1|9
1621598050000|2021-05-21 11:54:10|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1621598070000|2021-05-21 11:54:30|10030.1|10020.1|10028.3|10018.3|10030.1|10020.1|10028.1|10018.1|9
1621598080000|2021-05-21 11:54:40|10028|10018|10028.3|10018.3|10028.5|10018.5|10028|10018|6
1621598090000|2021-05-21 11:54:50|10028|10018|10028.1|10018.1|10028.1|10018.1|10028|10018|2
1621598100000|2021-05-21 11:55:00|10027.5|10017.5|10023.6|10013.6|10027.5|10017.5|10023|10013|5
1621598110000|2021-05-21 11:55:10|10023.8|10013.8|10023.4|10013.4|10024|10014|10023.4|10013.4|4
1621598120000|2021-05-21 11:55:20|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|1
1621598130000|2021-05-21 11:55:30|10023.9|10013.9|10025.9|10015.9|10025.9|10015.9|10023.9|10013.9|7
1621598140000|2021-05-21 11:55:40|10025.6|10015.6|10026|10016|10026|10016|10024.9|10014.9|6
1621598150000|2021-05-21 11:55:50|10026.1|10016.1|10025.9|10015.9|10026.6|10016.6|10025.4|10015.4|6
1621598160000|2021-05-21 11:56:00|10025.8|10015.8|10023.6|10013.6|10025.9|10015.9|10023.6|10013.6|7
1621598170000|2021-05-21 11:56:10|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1621598180000|2021-05-21 11:56:20|10030.5|10020.5|10031.1|10021.1|10031.1|10021.1|10030.5|10020.5|3
1621598190000|2021-05-21 11:56:30|10030.9|10020.9|10030.8|10020.8|10030.9|10020.9|10030.5|10020.5|5
1621598200000|2021-05-21 11:56:40|10030.6|10020.6|10023.3|10013.3|10030.6|10020.6|10023.3|10013.3|4
1621598210000|2021-05-21 11:56:50|10024|10014|10027.1|10017.1|10027.1|10017.1|10024|10014|2
1621598220000|2021-05-21 11:57:00|10026.4|10016.4|10026.9|10016.9|10026.9|10016.9|10025.8|10015.8|6
1621598230000|2021-05-21 11:57:10|10027.5|10017.5|10028.1|10018.1|10028.4|10018.4|10027.5|10017.5|8
1621598240000|2021-05-21 11:57:20|10028.3|10018.3|10028.1|10018.1|10028.3|10018.3|10027|10017|7
1621598250000|2021-05-21 11:57:30|10028|10018|10028.1|10018.1|10028.1|10018.1|10026.6|10016.6|6
1621598260000|2021-05-21 11:57:40|10027.9|10017.9|10027|10017|10027.9|10017.9|10026.5|10016.5|8
1621598270000|2021-05-21 11:57:50|10026.6|10016.6|10026.4|10016.4|10026.6|10016.6|10026.3|10016.3|9
1621598280000|2021-05-21 11:58:00|10026.6|10016.6|10025.6|10015.6|10026.6|10016.6|10025.6|10015.6|6
1621598290000|2021-05-21 11:58:10|10025.5|10015.5|10024.5|10014.5|10025.5|10015.5|10024.5|10014.5|10
1621598300000|2021-05-21 11:58:20|10024.3|10014.3|10025|10015|10025.3|10015.3|10023.6|10013.6|4
1621598310000|2021-05-21 11:58:30|10024.8|10014.8|10023.1|10013.1|10024.8|10014.8|10022.5|10012.5|6
1621598320000|2021-05-21 11:58:40|10022.1|10012.1|10023.6|10013.6|10023.6|10013.6|10022.1|10012.1|10
1621598330000|2021-05-21 11:58:50|10023.4|10013.4|10022.4|10012.4|10023.4|10013.4|10022.3|10012.3|8
1621598340000|2021-05-21 11:59:00|10022|10012|10023.1|10013.1|10023.1|10013.1|10021.9|10011.9|8
1621598350000|2021-05-21 11:59:10|10022.5|10012.5|10022|10012|10022.5|10012.5|10022|10012|4
1621598360000|2021-05-21 11:59:20|10022.9|10012.9|10022.5|10012.5|10023|10013|10022.5|10012.5|4
1621598370000|2021-05-21 11:59:30|10022.4|10012.4|10022.5|10012.5|10022.5|10012.5|10022.4|10012.4|2
1621598380000|2021-05-21 11:59:40|10023|10013|10022.4|10012.4|10023|10013|10022.4|10012.4|4
1621598400000|2021-05-21 12:00:00|10022|10012|10020.3|10010.3|10022|10012|10018.8|10008.8|14
1621598410000|2021-05-21 12:00:10|10020|10010|10019.9|10009.9|10020.3|10010.3|10019|10009|15
1621598420000|2021-05-21 12:00:20|10020|10010|10019.3|10009.3|10020|10010|10019|10009|10
1621598430000|2021-05-21 12:00:30|10018.8|10008.8|10019|10009|10019.3|10009.3|10017|10007|11
1621598440000|2021-05-21 12:00:40|10019.3|10009.3|10019.1|10009.1|10019.3|10009.3|10018.4|10008.4|7
1621598450000|2021-05-21 12:00:50|10018.9|10008.9|10018.3|10008.3|10018.9|10008.9|10017.8|10007.8|7
1621598460000|2021-05-21 12:01:00|10017.8|10007.8|10017.6|10007.6|10018|10008|10017.5|10007.5|5
1621598470000|2021-05-21 12:01:10|10017.5|10007.5|10019|10009|10019|10009|10017.4|10007.4|7
1621598480000|2021-05-21 12:01:20|10019.8|10009.8|10020.1|10010.1|10020.1|10010.1|10019.8|10009.8|2
1621598490000|2021-05-21 12:01:30|10019.9|10009.9|10019.1|10009.1|10019.9|10009.9|10017.4|10007.4|9
1621598500000|2021-05-21 12:01:40|10018.8|10008.8|10020|10010|10020|10010|10018.8|10008.8|10
1621598510000|2021-05-21 12:01:50|10019.8|10009.8|10020|10010|10020|10010|10019.8|10009.8|2
1621598520000|2021-05-21 12:02:00|10019.8|10009.8|10020.3|10010.3|10020.3|10010.3|10019.8|10009.8|5
1621598530000|2021-05-21 12:02:10|10020.4|10010.4|10019.9|10009.9|10021.8|10011.8|10019.9|10009.9|11
1621598540000|2021-05-21 12:02:20|10020.4|10010.4|10022|10012|10022.5|10012.5|10020.4|10010.4|6
1621598550000|2021-05-21 12:02:30|10021.3|10011.3|10023.5|10013.5|10023.5|10013.5|10021.3|10011.3|7
1621598560000|2021-05-21 12:02:40|10023|10013|10021.6|10011.6|10023|10013|10021.6|10011.6|3
1621598570000|2021-05-21 12:02:50|10021.9|10011.9|10020.1|10010.1|10021.9|10011.9|10020.1|10010.1|8
1621598580000|2021-05-21 12:03:00|10020.3|10010.3|10023.8|10013.8|10023.8|10013.8|10020.3|10010.3|9
1621598590000|2021-05-21 12:03:10|10023.5|10013.5|10023.1|10013.1|10024.9|10014.9|10023.1|10013.1|9
1621598600000|2021-05-21 12:03:20|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|1
1621598610000|2021-05-21 12:03:30|10023.1|10013.1|10021.5|10011.5|10023.1|10013.1|10021.5|10011.5|6
1621598620000|2021-05-21 12:03:40|10021.6|10011.6|10021.3|10011.3|10021.6|10011.6|10021.3|10011.3|3
1621598630000|2021-05-21 12:03:50|10021.5|10011.5|10020.3|10010.3|10021.8|10011.8|10020.1|10010.1|11
1621598640000|2021-05-21 12:04:00|10019.9|10009.9|10017.4|10007.4|10019.9|10009.9|10017.4|10007.4|11
1621598650000|2021-05-21 12:04:10|10017.5|10007.5|10016.4|10006.4|10017.5|10007.5|10016.3|10006.3|6
1621598660000|2021-05-21 12:04:20|10017.3|10007.3|10017.5|10007.5|10017.6|10007.6|10017.3|10007.3|7
1621598670000|2021-05-21 12:04:30|10017.4|10007.4|10017.4|10007.4|10017.8|10007.8|10017.4|10007.4|4
1621598680000|2021-05-21 12:04:40|10017.5|10007.5|10016.1|10006.1|10017.8|10007.8|10016.1|10006.1|6
1621598690000|2021-05-21 12:04:50|10017.1|10007.1|10017.1|10007.1|10017.1|10007.1|10016.1|10006.1|9
1621598700000|2021-05-21 12:05:00|10017|10007|10017.4|10007.4|10017.4|10007.4|10016.8|10006.8|5
1621598710000|2021-05-21 12:05:10|10017.6|10007.6|10019.4|10009.4|10019.4|10009.4|10017.6|10007.6|2
1621598720000|2021-05-21 12:05:20|10019.3|10009.3|10020|10010|10020.1|10010.1|10019|10009|7
1621598730000|2021-05-21 12:05:30|10020.3|10010.3|10020|10010|10020.3|10010.3|10020|10010|2
1621598740000|2021-05-21 12:05:40|10019.8|10009.8|10019.8|10009.8|10020|10010|10019.8|10009.8|3
1621598750000|2021-05-21 12:05:50|10019.5|10009.5|10018.8|10008.8|10019.5|10009.5|10018.3|10008.3|6
1621598760000|2021-05-21 12:06:00|10018.9|10008.9|10017.9|10007.9|10019.3|10009.3|10017.9|10007.9|8
1621598770000|2021-05-21 12:06:10|10017.6|10007.6|10017.8|10007.8|10017.8|10007.8|10016.9|10006.9|4
1621598780000|2021-05-21 12:06:20|10018.1|10008.1|10018|10008|10018.3|10008.3|10018|10008|3
1621598790000|2021-05-21 12:06:30|10018.1|10008.1|10018.3|10008.3|10018.3|10008.3|10018.1|10008.1|2
1621598800000|2021-05-21 12:06:40|10018.8|10008.8|10018.4|10008.4|10018.8|10008.8|10018.4|10008.4|2
1621598810000|2021-05-21 12:06:50|10019.6|10009.6|10022|10012|10022.5|10012.5|10019.6|10009.6|4
1621598820000|2021-05-21 12:07:00|10021.4|10011.4|10019.6|10009.6|10021.6|10011.6|10019.6|10009.6|4
1621598830000|2021-05-21 12:07:10|10019.5|10009.5|10017.3|10007.3|10019.5|10009.5|10017.3|10007.3|9
1621598840000|2021-05-21 12:07:20|10016.9|10006.9|10015.5|10005.5|10017.4|10007.4|10015.5|10005.5|7
1621598850000|2021-05-21 12:07:30|10015.8|10005.8|10017.4|10007.4|10017.4|10007.4|10015.5|10005.5|6
1621598860000|2021-05-21 12:07:40|10017.3|10007.3|10016|10006|10017.6|10007.6|10016|10006|9
1621598870000|2021-05-21 12:07:50|10014.9|10004.9|10012|10002|10014.9|10004.9|10011.6|10001.6|7
1621598880000|2021-05-21 12:08:00|10010.6|10000.6|10010.8|10000.8|10011.6|10001.6|10010.6|10000.6|6
1621598890000|2021-05-21 12:08:10|10010.4|10000.4|10011.4|10001.4|10011.8|10001.8|10010.4|10000.4|7
1621598900000|2021-05-21 12:08:20|10011.8|10001.8|10010.5|10000.5|10011.8|10001.8|10010.4|10000.4|8
1621598910000|2021-05-21 12:08:30|10010.6|10000.6|10011.9|10001.9|10011.9|10001.9|10010.6|10000.6|10
1621598920000|2021-05-21 12:08:40|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1621598930000|2021-05-21 12:08:50|10011.6|10001.6|10011.3|10001.3|10011.6|10001.6|10011.3|10001.3|3
1621598940000|2021-05-21 12:09:00|10010.9|10000.9|10010.3|10000.3|10011.1|10001.1|10010.3|10000.3|6
1621598950000|2021-05-21 12:09:10|10009|9999|10008.3|9998.3|10009|9999|10008.3|9998.3|2
1621598960000|2021-05-21 12:09:20|10008.1|9998.1|10008.4|9998.4|10008.8|9998.8|10008.1|9998.1|7
1621598970000|2021-05-21 12:09:30|10008.1|9998.1|10009.1|9999.1|10009.1|9999.1|10008.1|9998.1|4
1621598980000|2021-05-21 12:09:40|10008.9|9998.9|10010.8|10000.8|10010.8|10000.8|10008.9|9998.9|8
1621598990000|2021-05-21 12:09:50|10011.1|10001.1|10010.6|10000.6|10011.6|10001.6|10010.6|10000.6|4
1621599000000|2021-05-21 12:10:00|10010.9|10000.9|10010.9|10000.9|10011.8|10001.8|10010.6|10000.6|7
1621599010000|2021-05-21 12:10:10|10011|10001|10012.8|10002.8|10013.3|10003.3|10011|10001|7
1621599020000|2021-05-21 12:10:20|10012.4|10002.4|10009.6|9999.6|10012.4|10002.4|10009.4|9999.4|9
1621599030000|2021-05-21 12:10:30|10009.4|9999.4|10004.3|9994.3|10009.4|9999.4|10003.5|9993.5|17
1621599040000|2021-05-21 12:10:40|10003.9|9993.9|10004.6|9994.6|10005.5|9995.5|10003.9|9993.9|14
1621599050000|2021-05-21 12:10:50|10004.4|9994.4|10003.4|9993.4|10004.4|9994.4|10002.8|9992.8|12
1621599060000|2021-05-21 12:11:00|10003.1|9993.1|10003.5|9993.5|10003.6|9993.6|10003.1|9993.1|8
1621599070000|2021-05-21 12:11:10|10003.4|9993.4|10002.4|9992.4|10003.4|9993.4|10001.3|9991.3|10
1621599080000|2021-05-21 12:11:20|10002.3|9992.3|9998.9|9988.9|10002.4|9992.4|9998.9|9988.9|7
1621599090000|2021-05-21 12:11:30|9998.5|9988.5|9998.1|9988.1|9998.9|9988.9|9998.1|9988.1|6
1621599100000|2021-05-21 12:11:40|9998|9988|9998.3|9988.3|9998.3|9988.3|9998|9988|6
1621599110000|2021-05-21 12:11:50|9998.4|9988.4|9998.8|9988.8|9998.8|9988.8|9998.4|9988.4|3
1621599120000|2021-05-21 12:12:00|9998.9|9988.9|9999.9|9989.9|10000.9|9990.9|9998.9|9988.9|7
1621599130000|2021-05-21 12:12:10|10000|9990|9999.1|9989.1|10000|9990|9998.6|9988.6|9
1621599140000|2021-05-21 12:12:20|9998.1|9988.1|9999.3|9989.3|9999.3|9989.3|9998.1|9988.1|12
1621599150000|2021-05-21 12:12:30|9999|9989|9997.9|9987.9|9999|9989|9997.9|9987.9|7
1621599160000|2021-05-21 12:12:40|9996.3|9986.3|9999.6|9989.6|9999.6|9989.6|9996|9986|11
1621599170000|2021-05-21 12:12:50|9999.5|9989.5|10000.4|9990.4|10000.4|9990.4|9999.5|9989.5|3
1621599180000|2021-05-21 12:13:00|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|4
1621599190000|2021-05-21 12:13:10|9999.8|9989.8|10002|9992|10002|9992|9999.8|9989.8|3
1621599200000|2021-05-21 12:13:20|10001.9|9991.9|10001.1|9991.1|10001.9|9991.9|10001|9991|6
1621599210000|2021-05-21 12:13:30|10001.6|9991.6|10002.9|9992.9|10002.9|9992.9|10001.6|9991.6|2
1621599220000|2021-05-21 12:13:40|10002.8|9992.8|10003|9993|10003|9993|10002.5|9992.5|4
1621599230000|2021-05-21 12:13:50|10002.9|9992.9|10002.5|9992.5|10002.9|9992.9|10002.4|9992.4|3
1621599240000|2021-05-21 12:14:00|10002.9|9992.9|10002.4|9992.4|10002.9|9992.9|10002.4|9992.4|2
1621599250000|2021-05-21 12:14:10|10002.3|9992.3|10002.1|9992.1|10002.3|9992.3|10002.1|9992.1|2
1621599260000|2021-05-21 12:14:20|10002.3|9992.3|10001.9|9991.9|10002.3|9992.3|10001.9|9991.9|5
1621599270000|2021-05-21 12:14:30|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1621599280000|2021-05-21 12:14:40|10002.3|9992.3|10002.3|9992.3|10003.1|9993.1|10002.3|9992.3|5
1621599320000|2021-05-21 12:15:20|10002.4|9992.4|10004.9|9994.9|10004.9|9994.9|10002.4|9992.4|9
1621599330000|2021-05-21 12:15:30|10005.1|9995.1|10005.3|9995.3|10005.5|9995.5|10005|9995|6
1621599340000|2021-05-21 12:15:40|10005.4|9995.4|10008.9|9998.9|10009.4|9999.4|10005.4|9995.4|10
1621599350000|2021-05-21 12:15:50|10009.3|9999.3|10007.8|9997.8|10009.3|9999.3|10007.8|9997.8|8
1621599360000|2021-05-21 12:16:00|10007.9|9997.9|10006.5|9996.5|10008|9998|10006.4|9996.4|12
1621599370000|2021-05-21 12:16:10|10005.6|9995.6|10005.3|9995.3|10005.6|9995.6|10005.1|9995.1|4
1621599380000|2021-05-21 12:16:20|10005.1|9995.1|10006|9996|10006|9996|10005.1|9995.1|8
1621599390000|2021-05-21 12:16:30|10006.6|9996.6|10006.4|9996.4|10006.9|9996.9|10006.4|9996.4|3
1621599400000|2021-05-21 12:16:40|10006.3|9996.3|10006.5|9996.5|10006.5|9996.5|10005.8|9995.8|4
1621599410000|2021-05-21 12:16:50|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|10005|9995|6
1621599420000|2021-05-21 12:17:00|10006.6|9996.6|10007.6|9997.6|10007.6|9997.6|10006.6|9996.6|3
1621599430000|2021-05-21 12:17:10|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|1
1621599440000|2021-05-21 12:17:20|10008|9998|10008|9998|10010.3|10000.3|10008|9998|5
1621599450000|2021-05-21 12:17:30|10007.8|9997.8|10007.1|9997.1|10007.9|9997.9|10007.1|9997.1|7
1621599460000|2021-05-21 12:17:40|10006.9|9996.9|10006.8|9996.8|10006.9|9996.9|10005.9|9995.9|4
1621599470000|2021-05-21 12:17:50|10007.3|9997.3|10006.4|9996.4|10007.3|9997.3|10006.4|9996.4|8
1621599480000|2021-05-21 12:18:00|10006.8|9996.8|10006.3|9996.3|10006.8|9996.8|10006.3|9996.3|6
1621599490000|2021-05-21 12:18:10|10005.8|9995.8|10004.9|9994.9|10005.8|9995.8|10004.9|9994.9|4
1621599500000|2021-05-21 12:18:20|10004.5|9994.5|10003.4|9993.4|10004.5|9994.5|10003.4|9993.4|2
1621599510000|2021-05-21 12:18:30|10003.6|9993.6|10004.1|9994.1|10004.1|9994.1|10003.1|9993.1|7
1621599520000|2021-05-21 12:18:40|10003.9|9993.9|10004.5|9994.5|10004.5|9994.5|10003.8|9993.8|9
1621599530000|2021-05-21 12:18:50|10004.4|9994.4|10004.1|9994.1|10004.5|9994.5|10004.1|9994.1|4
1621599540000|2021-05-21 12:19:00|10004.5|9994.5|10003.3|9993.3|10004.5|9994.5|10003.3|9993.3|8
1621599550000|2021-05-21 12:19:10|10002.9|9992.9|10006.1|9996.1|10006.1|9996.1|10002.9|9992.9|7
1621599560000|2021-05-21 12:19:20|10006.4|9996.4|10002|9992|10006.4|9996.4|10002|9992|14
1621599570000|2021-05-21 12:19:30|10003|9993|10003.3|9993.3|10003.3|9993.3|10002.8|9992.8|4
1621599580000|2021-05-21 12:19:40|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.4|9993.4|3
1621599590000|2021-05-21 12:19:50|10003.4|9993.4|10001.4|9991.4|10003.4|9993.4|10001|9991|8
1621599600000|2021-05-21 12:20:00|10001.9|9991.9|10004.9|9994.9|10004.9|9994.9|10001.9|9991.9|11
1621599610000|2021-05-21 12:20:10|10005.3|9995.3|10005.9|9995.9|10005.9|9995.9|10004.8|9994.8|4
1621599620000|2021-05-21 12:20:20|10006|9996|10010.4|10000.4|10010.4|10000.4|10006|9996|12
1621599630000|2021-05-21 12:20:30|10010.9|10000.9|10009.9|9999.9|10011.4|10001.4|10009.9|9999.9|14
1621599640000|2021-05-21 12:20:40|10009.8|9999.8|10007.8|9997.8|10009.8|9999.8|10007.8|9997.8|7
1621599650000|2021-05-21 12:20:50|10007.6|9997.6|10006.9|9996.9|10007.9|9997.9|10006.8|9996.8|8
1621599660000|2021-05-21 12:21:00|10006.1|9996.1|10005.8|9995.8|10006.9|9996.9|10005.8|9995.8|5
1621599670000|2021-05-21 12:21:10|10005.6|9995.6|10004.9|9994.9|10005.6|9995.6|10003.8|9993.8|9
1621599680000|2021-05-21 12:21:20|10005|9995|10005.6|9995.6|10005.9|9995.9|10005|9995|4
1621599690000|2021-05-21 12:21:30|10005.8|9995.8|10005.8|9995.8|10006|9996|10004.8|9994.8|9
1621599700000|2021-05-21 12:21:40|10005.4|9995.4|10006.4|9996.4|10006.8|9996.8|10004.9|9994.9|9
1621599710000|2021-05-21 12:21:50|10006.8|9996.8|10006|9996|10007.1|9997.1|10005.8|9995.8|6
1621599720000|2021-05-21 12:22:00|10005.8|9995.8|10004.1|9994.1|10005.8|9995.8|10004.1|9994.1|5
1621599730000|2021-05-21 12:22:10|10004.3|9994.3|10003.8|9993.8|10004.4|9994.4|10003.5|9993.5|4
1621599740000|2021-05-21 12:22:20|10003.5|9993.5|10002.8|9992.8|10003.5|9993.5|10002.8|9992.8|3
1621599750000|2021-05-21 12:22:30|10002.6|9992.6|10004|9994|10004|9994|10002.6|9992.6|3
1621599760000|2021-05-21 12:22:40|10004.3|9994.3|10006.9|9996.9|10006.9|9996.9|10004.3|9994.3|3
1621599770000|2021-05-21 12:22:50|10006.4|9996.4|10006.1|9996.1|10006.4|9996.4|10004.8|9994.8|14
1621599780000|2021-05-21 12:23:00|10005.6|9995.6|10006|9996|10006|9996|10005.6|9995.6|2
1621599790000|2021-05-21 12:23:10|10005.6|9995.6|10006.5|9996.5|10006.5|9996.5|10005.3|9995.3|6
1621599800000|2021-05-21 12:23:20|10006.6|9996.6|10006.6|9996.6|10006.6|9996.6|10006.6|9996.6|1
1621599810000|2021-05-21 12:23:30|10007.1|9997.1|10007.8|9997.8|10008.5|9998.5|10007.1|9997.1|4
1621599820000|2021-05-21 12:23:40|10007.3|9997.3|10008.3|9998.3|10008.3|9998.3|10006.9|9996.9|6
1621599830000|2021-05-21 12:23:50|10008|9998|10007.5|9997.5|10008|9998|10007.5|9997.5|3
1621599840000|2021-05-21 12:24:00|10007.6|9997.6|10005.3|9995.3|10007.6|9997.6|10005.3|9995.3|7
1621599850000|2021-05-21 12:24:10|10006.3|9996.3|10008.8|9998.8|10008.9|9998.9|10005.4|9995.4|6
1621599860000|2021-05-21 12:24:20|10008.9|9998.9|10009.3|9999.3|10009.3|9999.3|10008.9|9998.9|2
1621599870000|2021-05-21 12:24:30|10009|9999|10009|9999|10009|9999|10008.6|9998.6|7
1621599880000|2021-05-21 12:24:40|10009.1|9999.1|10010.8|10000.8|10010.8|10000.8|10009.1|9999.1|8
1621599900000|2021-05-21 12:25:00|10010.5|10000.5|10010.4|10000.4|10010.6|10000.6|10010.4|10000.4|4
1621599910000|2021-05-21 12:25:10|10010.3|10000.3|10008.6|9998.6|10010.3|10000.3|10008.6|9998.6|7
1621599920000|2021-05-21 12:25:20|10009|9999|10008.6|9998.6|10009|9999|10008.6|9998.6|4
1621599930000|2021-05-21 12:25:30|10009|9999|10009|9999|10009|9999|10008.5|9998.5|3
1621599940000|2021-05-21 12:25:40|10009.3|9999.3|10010.6|10000.6|10010.6|10000.6|10009.3|9999.3|6
1621599950000|2021-05-21 12:25:50|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|1
1621599960000|2021-05-21 12:26:00|10010.1|10000.1|10008.4|9998.4|10010.1|10000.1|10008.4|9998.4|5
1621599970000|2021-05-21 12:26:10|10008.8|9998.8|10009.9|9999.9|10010.1|10000.1|10008.4|9998.4|7
1621599980000|2021-05-21 12:26:20|10009.8|9999.8|10009.5|9999.5|10009.8|9999.8|10009.5|9999.5|2
1621599990000|2021-05-21 12:26:30|10009.6|9999.6|10010|10000|10010|10000|10009.6|9999.6|2
1621600000000|2021-05-21 12:26:40|10009.8|9999.8|10010|10000|10010|10000|10009.8|9999.8|2
1621600010000|2021-05-21 12:26:50|10009.8|9999.8|10008.8|9998.8|10009.8|9999.8|10008.4|9998.4|5
1621600020000|2021-05-21 12:27:00|10009.1|9999.1|10007.9|9997.9|10009.4|9999.4|10007.9|9997.9|7
1621600030000|2021-05-21 12:27:10|10008|9998|10007.9|9997.9|10008|9998|10007.9|9997.9|2
1621600040000|2021-05-21 12:27:20|10008.1|9998.1|10008.1|9998.1|10008.3|9998.3|10008.1|9998.1|3
1621600050000|2021-05-21 12:27:30|10008.6|9998.6|10009|9999|10009.1|9999.1|10008.6|9998.6|4
1621600060000|2021-05-21 12:27:40|10008.6|9998.6|10008.8|9998.8|10009|9999|10008.6|9998.6|5
1621600070000|2021-05-21 12:27:50|10009|9999|10008.3|9998.3|10009|9999|10008.3|9998.3|4
1621600090000|2021-05-21 12:28:10|10008.6|9998.6|10007.9|9997.9|10008.6|9998.6|10007.9|9997.9|3
1621600100000|2021-05-21 12:28:20|10008.1|9998.1|10007.9|9997.9|10008.1|9998.1|10007.9|9997.9|2
1621600110000|2021-05-21 12:28:30|10008.1|9998.1|10007.9|9997.9|10008.1|9998.1|10007.9|9997.9|4
1621600120000|2021-05-21 12:28:40|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1621600130000|2021-05-21 12:28:50|10008.5|9998.5|10008.8|9998.8|10008.8|9998.8|10008.5|9998.5|4
1621600140000|2021-05-21 12:29:00|10009|9999|10009.5|9999.5|10009.9|9999.9|10009|9999|6
1621600150000|2021-05-21 12:29:10|10009.3|9999.3|10009.8|9999.8|10009.8|9999.8|10009.3|9999.3|3
1621600160000|2021-05-21 12:29:20|10009.9|9999.9|10010.5|10000.5|10010.5|10000.5|10009.9|9999.9|2
1621600190000|2021-05-21 12:29:50|10010.6|10000.6|10008.4|9998.4|10010.6|10000.6|10008.4|9998.4|3
1621600200000|2021-05-21 12:30:00|10008.5|9998.5|10008.4|9998.4|10008.9|9998.9|10007.8|9997.8|8
1621600210000|2021-05-21 12:30:10|10008.1|9998.1|10009.3|9999.3|10009.3|9999.3|10007.8|9997.8|14
1621600220000|2021-05-21 12:30:20|10008.9|9998.9|10009.4|9999.4|10009.4|9999.4|10008.9|9998.9|2
1621600230000|2021-05-21 12:30:30|10009.6|9999.6|10010.1|10000.1|10010.4|10000.4|10009.6|9999.6|9
1621600240000|2021-05-21 12:30:40|10010.3|10000.3|10010.1|10000.1|10010.3|10000.3|10010.1|10000.1|2
1621600250000|2021-05-21 12:30:50|10010.5|10000.5|10011|10001|10012.3|10002.3|10010.5|10000.5|9
1621600260000|2021-05-21 12:31:00|10010.8|10000.8|10008.4|9998.4|10010.8|10000.8|10008.4|9998.4|4
1621600270000|2021-05-21 12:31:10|10008.6|9998.6|10008|9998|10008.6|9998.6|10008|9998|3
1621600280000|2021-05-21 12:31:20|10007.8|9997.8|10008.8|9998.8|10008.8|9998.8|10007.8|9997.8|2
1621600290000|2021-05-21 12:31:30|10008.6|9998.6|10008.3|9998.3|10009.1|9999.1|10008.3|9998.3|6
1621600310000|2021-05-21 12:31:50|10008.6|9998.6|10008.3|9998.3|10008.6|9998.6|10008.3|9998.3|5
1621600330000|2021-05-21 12:32:10|10008.5|9998.5|10008.3|9998.3|10008.5|9998.5|10008.3|9998.3|2
1621600370000|2021-05-21 12:32:50|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.3|9998.3|3
1621600380000|2021-05-21 12:33:00|10009|9999|10009|9999|10010.6|10000.6|10009|9999|7
1621600390000|2021-05-21 12:33:10|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|1
1621600400000|2021-05-21 12:33:20|10009.4|9999.4|10011.4|10001.4|10011.4|10001.4|10009.4|9999.4|4
1621600420000|2021-05-21 12:33:40|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|1
1621600430000|2021-05-21 12:33:50|10011.5|10001.5|10011.8|10001.8|10011.8|10001.8|10011.4|10001.4|3
1621600440000|2021-05-21 12:34:00|10012.3|10002.3|10012.5|10002.5|10012.5|10002.5|10012.3|10002.3|2
1621600450000|2021-05-21 12:34:10|10012.6|10002.6|10012.9|10002.9|10012.9|10002.9|10012.6|10002.6|2
1621600460000|2021-05-21 12:34:20|10013|10003|10012.8|10002.8|10013.1|10003.1|10012.8|10002.8|7
1621600470000|2021-05-21 12:34:30|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|1
1621600480000|2021-05-21 12:34:40|10012.1|10002.1|10011.3|10001.3|10012.1|10002.1|10011.3|10001.3|3
1621600490000|2021-05-21 12:34:50|10011.5|10001.5|10011.5|10001.5|10011.5|10001.5|10011.3|10001.3|3
1621600500000|2021-05-21 12:35:00|10011.8|10001.8|10012.8|10002.8|10012.8|10002.8|10011.8|10001.8|7
1621600510000|2021-05-21 12:35:10|10012.9|10002.9|10014.8|10004.8|10016.5|10006.5|10012.9|10002.9|6
1621600520000|2021-05-21 12:35:20|10014.9|10004.9|10015.1|10005.1|10015.1|10005.1|10014.9|10004.9|2
1621600530000|2021-05-21 12:35:30|10015.3|10005.3|10018.8|10008.8|10018.8|10008.8|10015.3|10005.3|8
1621600540000|2021-05-21 12:35:40|10018.9|10008.9|10020.9|10010.9|10021.1|10011.1|10018.3|10008.3|7
1621600550000|2021-05-21 12:35:50|10020.8|10010.8|10019.3|10009.3|10020.8|10010.8|10019.1|10009.1|3
1621600560000|2021-05-21 12:36:00|10019.1|10009.1|10017.6|10007.6|10019.1|10009.1|10017.1|10007.1|6
1621600570000|2021-05-21 12:36:10|10017.5|10007.5|10015.1|10005.1|10017.5|10007.5|10015.1|10005.1|7
1621600580000|2021-05-21 12:36:20|10014.9|10004.9|10013.8|10003.8|10014.9|10004.9|10013.8|10003.8|4
1621600600000|2021-05-21 12:36:40|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|1
1621600610000|2021-05-21 12:36:50|10013.8|10003.8|10013.8|10003.8|10013.9|10003.9|10013.6|10003.6|5
1621600620000|2021-05-21 12:37:00|10013.3|10003.3|10013.8|10003.8|10013.8|10003.8|10013.3|10003.3|2
1621600630000|2021-05-21 12:37:10|10013.9|10003.9|10013.9|10003.9|10013.9|10003.9|10013.3|10003.3|8
1621600640000|2021-05-21 12:37:20|10014.1|10004.1|10013.8|10003.8|10015.4|10005.4|10013.8|10003.8|6
1621600650000|2021-05-21 12:37:30|10013.6|10003.6|10013.6|10003.6|10013.8|10003.8|10013.6|10003.6|5
1621600660000|2021-05-21 12:37:40|10013.8|10003.8|10014.4|10004.4|10014.4|10004.4|10013.8|10003.8|4
1621600670000|2021-05-21 12:37:50|10014.6|10004.6|10014.9|10004.9|10014.9|10004.9|10014.6|10004.6|2
1621600690000|2021-05-21 12:38:10|10015.1|10005.1|10017.6|10007.6|10017.9|10007.9|10015.1|10005.1|5
1621600700000|2021-05-21 12:38:20|10017.9|10007.9|10018.6|10008.6|10018.6|10008.6|10017.9|10007.9|8
1621600710000|2021-05-21 12:38:30|10018.9|10008.9|10019.5|10009.5|10019.5|10009.5|10018.9|10008.9|3
1621600720000|2021-05-21 12:38:40|10020.3|10010.3|10020|10010|10020.3|10010.3|10020|10010|2
1621600730000|2021-05-21 12:38:50|10019.8|10009.8|10021.3|10011.3|10021.3|10011.3|10019.8|10009.8|7
1621600750000|2021-05-21 12:39:10|10021|10011|10021|10011|10021.3|10011.3|10021|10011|3
1621600760000|2021-05-21 12:39:20|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|1
1621600810000|2021-05-21 12:40:10|10020.8|10010.8|10020|10010|10020.8|10010.8|10019.6|10009.6|4
1621600820000|2021-05-21 12:40:20|10019.6|10009.6|10024.1|10014.1|10024.1|10014.1|10019.6|10009.6|13
1621600830000|2021-05-21 12:40:30|10024|10014|10028|10018|10028.1|10018.1|10024|10014|8
1621600840000|2021-05-21 12:40:40|10028.1|10018.1|10027.1|10017.1|10028.1|10018.1|10026.8|10016.8|8
1621600850000|2021-05-21 12:40:50|10026.8|10016.8|10023.5|10013.5|10027.3|10017.3|10023.5|10013.5|13
1621600860000|2021-05-21 12:41:00|10023.3|10013.3|10020|10010|10023.3|10013.3|10019.9|10009.9|13
1621600870000|2021-05-21 12:41:10|10019.9|10009.9|10019.8|10009.8|10020.5|10010.5|10019.5|10009.5|7
1621600880000|2021-05-21 12:41:20|10019.9|10009.9|10019.8|10009.8|10019.9|10009.9|10019.8|10009.8|2
1621600900000|2021-05-21 12:41:40|10019.9|10009.9|10021|10011|10021|10011|10019.8|10009.8|5
1621600910000|2021-05-21 12:41:50|10020.9|10010.9|10021|10011|10021|10011|10020.9|10010.9|2
1621600930000|2021-05-21 12:42:10|10020.9|10010.9|10020.4|10010.4|10020.9|10010.9|10020.4|10010.4|3
1621600940000|2021-05-21 12:42:20|10020.1|10010.1|10019.4|10009.4|10020.1|10010.1|10018.8|10008.8|11
1621600950000|2021-05-21 12:42:30|10019.9|10009.9|10019.9|10009.9|10020|10010|10019.5|10009.5|6
1621600960000|2021-05-21 12:42:40|10020|10010|10020|10010|10020|10010|10020|10010|1
1621600970000|2021-05-21 12:42:50|10019.5|10009.5|10020|10010|10020|10010|10019.5|10009.5|2
1621601000000|2021-05-21 12:43:20|10020.3|10010.3|10021|10011|10021|10011|10020.3|10010.3|2
1621601010000|2021-05-21 12:43:30|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|1
1621601020000|2021-05-21 12:43:40|10020.8|10010.8|10018.8|10008.8|10020.8|10010.8|10018.8|10008.8|5
1621601030000|2021-05-21 12:43:50|10018.3|10008.3|10018.4|10008.4|10018.6|10008.6|10018.3|10008.3|4
1621601040000|2021-05-21 12:44:00|10018|10008|10016.9|10006.9|10018|10008|10016.5|10006.5|9
1621601060000|2021-05-21 12:44:20|10017.3|10007.3|10017.4|10007.4|10017.4|10007.4|10017.3|10007.3|2
1621601070000|2021-05-21 12:44:30|10017.1|10007.1|10017.8|10007.8|10017.8|10007.8|10016.8|10006.8|4
1621601080000|2021-05-21 12:44:40|10017.6|10007.6|10017.6|10007.6|10017.9|10007.9|10016.8|10006.8|6
1621601100000|2021-05-21 12:45:00|10018|10008|10019.3|10009.3|10019.3|10009.3|10017.6|10007.6|8
1621601110000|2021-05-21 12:45:10|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|1
1621601120000|2021-05-21 12:45:20|10019.4|10009.4|10020|10010|10020|10010|10019.1|10009.1|9
1621601140000|2021-05-21 12:45:40|10019.9|10009.9|10020.1|10010.1|10020.1|10010.1|10019.5|10009.5|8
1621601150000|2021-05-21 12:45:50|10020.3|10010.3|10022.1|10012.1|10022.4|10012.4|10020.3|10010.3|10
1621601160000|2021-05-21 12:46:00|10022|10012|10021|10011|10022|10012|10021|10011|7
1621601170000|2021-05-21 12:46:10|10021.3|10011.3|10020.6|10010.6|10021.3|10011.3|10020.3|10010.3|6
1621601180000|2021-05-21 12:46:20|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|1
1621601210000|2021-05-21 12:46:50|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|1
1621601230000|2021-05-21 12:47:10|10021.1|10011.1|10021.4|10011.4|10021.4|10011.4|10021.1|10011.1|2
1621601240000|2021-05-21 12:47:20|10021.1|10011.1|10020.3|10010.3|10021.1|10011.1|10019.8|10009.8|7
1621601260000|2021-05-21 12:47:40|10020.9|10010.9|10020.9|10010.9|10021.6|10011.6|10020.5|10010.5|8
1621601270000|2021-05-21 12:47:50|10020.6|10010.6|10020.4|10010.4|10020.6|10010.6|10020.1|10010.1|3
1621601280000|2021-05-21 12:48:00|10020.1|10010.1|10020.4|10010.4|10020.4|10010.4|10020.1|10010.1|2
1621601300000|2021-05-21 12:48:20|10020.3|10010.3|10020.1|10010.1|10020.3|10010.3|10019.4|10009.4|6
1621601310000|2021-05-21 12:48:30|10020|10010|10020.1|10010.1|10020.3|10010.3|10020|10010|4
1621601320000|2021-05-21 12:48:40|10020.3|10010.3|10021.3|10011.3|10021.3|10011.3|10020.3|10010.3|3
1621601340000|2021-05-21 12:49:00|10021|10011|10021|10011|10021|10011|10021|10011|1
1621601350000|2021-05-21 12:49:10|10021.3|10011.3|10021|10011|10022.1|10012.1|10021|10011|5
1621601360000|2021-05-21 12:49:20|10020.6|10010.6|10019.8|10009.8|10020.6|10010.6|10019.8|10009.8|2
1621601370000|2021-05-21 12:49:30|10019.6|10009.6|10019.5|10009.5|10019.6|10009.6|10019.5|10009.5|2
1621601380000|2021-05-21 12:49:40|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|1
1621601390000|2021-05-21 12:49:50|10019.5|10009.5|10020|10010|10020.1|10010.1|10019.5|10009.5|4
1621601400000|2021-05-21 12:50:00|10020.1|10010.1|10021.3|10011.3|10021.8|10011.8|10020.1|10010.1|6
1621601410000|2021-05-21 12:50:10|10021.5|10011.5|10022.4|10012.4|10022.4|10012.4|10021.5|10011.5|2
1621601420000|2021-05-21 12:50:20|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|1
1621601430000|2021-05-21 12:50:30|10026.8|10016.8|10029.1|10019.1|10029.6|10019.6|10026.8|10016.8|12
1621601440000|2021-05-21 12:50:40|10029|10019|10028|10018|10029|10019|10028|10018|3
1621601450000|2021-05-21 12:50:50|10027.9|10017.9|10026.3|10016.3|10027.9|10017.9|10026.3|10016.3|4
1621601460000|2021-05-21 12:51:00|10026.1|10016.1|10025.3|10015.3|10026.3|10016.3|10025.1|10015.1|6
1621601470000|2021-05-21 12:51:10|10026.4|10016.4|10027.4|10017.4|10027.4|10017.4|10026.4|10016.4|5
1621601480000|2021-05-21 12:51:20|10027.3|10017.3|10028.6|10018.6|10028.6|10018.6|10027.3|10017.3|4
1621601490000|2021-05-21 12:51:30|10028.4|10018.4|10027.5|10017.5|10028.4|10018.4|10027.5|10017.5|5
1621601500000|2021-05-21 12:51:40|10027.3|10017.3|10029.5|10019.5|10029.6|10019.6|10027|10017|5
1621601510000|2021-05-21 12:51:50|10029.6|10019.6|10031.8|10021.8|10032.1|10022.1|10029.6|10019.6|8
1621601520000|2021-05-21 12:52:00|10030.8|10020.8|10031.4|10021.4|10031.4|10021.4|10030.6|10020.6|5
1621601540000|2021-05-21 12:52:20|10031.6|10021.6|10031.4|10021.4|10031.6|10021.6|10031.4|10021.4|2
1621601550000|2021-05-21 12:52:30|10031.6|10021.6|10032.4|10022.4|10032.4|10022.4|10031.6|10021.6|4
1621601570000|2021-05-21 12:52:50|10032.3|10022.3|10031.9|10021.9|10032.6|10022.6|10031.9|10021.9|6
1621601580000|2021-05-21 12:53:00|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.4|10021.4|4
1621601590000|2021-05-21 12:53:10|10031.6|10021.6|10031.3|10021.3|10031.6|10021.6|10031.3|10021.3|2
1621601600000|2021-05-21 12:53:20|10031.6|10021.6|10031.3|10021.3|10031.6|10021.6|10031.1|10021.1|4
1621601610000|2021-05-21 12:53:30|10031.1|10021.1|10031.1|10021.1|10031.4|10021.4|10030.6|10020.6|5
1621601620000|2021-05-21 12:53:40|10031|10021|10030.8|10020.8|10031|10021|10030.8|10020.8|4
1621601630000|2021-05-21 12:53:50|10029.5|10019.5|10029.3|10019.3|10030.1|10020.1|10029.3|10019.3|3
1621601640000|2021-05-21 12:54:00|10030.6|10020.6|10031.3|10021.3|10031.3|10021.3|10030.6|10020.6|3
1621601660000|2021-05-21 12:54:20|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1621601670000|2021-05-21 12:54:30|10031.3|10021.3|10030.3|10020.3|10031.8|10021.8|10030.3|10020.3|8
1621601680000|2021-05-21 12:54:40|10030.1|10020.1|10030.5|10020.5|10030.5|10020.5|10030.1|10020.1|3
1621601690000|2021-05-21 12:54:50|10030.3|10020.3|10030|10020|10030.5|10020.5|10030|10020|5
1621601700000|2021-05-21 12:55:00|10029.9|10019.9|10030.6|10020.6|10030.6|10020.6|10029.3|10019.3|11
1621601710000|2021-05-21 12:55:10|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1621601730000|2021-05-21 12:55:30|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|1
1621601740000|2021-05-21 12:55:40|10032.3|10022.3|10031.5|10021.5|10032.3|10022.3|10031.5|10021.5|5
1621601750000|2021-05-21 12:55:50|10031.6|10021.6|10031.8|10021.8|10031.8|10021.8|10031.3|10021.3|3
1621601760000|2021-05-21 12:56:00|10030.9|10020.9|10028.3|10018.3|10030.9|10020.9|10027.9|10017.9|5
1621601770000|2021-05-21 12:56:10|10028.8|10018.8|10028.6|10018.6|10028.8|10018.8|10028.6|10018.6|2
1621601820000|2021-05-21 12:57:00|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.6|10018.6|3
1621601830000|2021-05-21 12:57:10|10029|10019|10032.1|10022.1|10032.1|10022.1|10029|10019|5
1621601840000|2021-05-21 12:57:20|10032.4|10022.4|10032.8|10022.8|10032.8|10022.8|10032.1|10022.1|4
1621601850000|2021-05-21 12:57:30|10032.6|10022.6|10032.9|10022.9|10032.9|10022.9|10032.5|10022.5|4
1621601860000|2021-05-21 12:57:40|10033|10023|10033.8|10023.8|10033.8|10023.8|10033|10023|2
1621601870000|2021-05-21 12:57:50|10033.4|10023.4|10033.3|10023.3|10033.6|10023.6|10033.3|10023.3|5
1621601880000|2021-05-21 12:58:00|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|1
1621601890000|2021-05-21 12:58:10|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|1
1621601910000|2021-05-21 12:58:30|10032.9|10022.9|10032.8|10022.8|10032.9|10022.9|10032.8|10022.8|2
1621601930000|2021-05-21 12:58:50|10032.9|10022.9|10033.4|10023.4|10033.5|10023.5|10032.9|10022.9|3
1621601940000|2021-05-21 12:59:00|10033.3|10023.3|10031.8|10021.8|10034.4|10024.4|10030.4|10020.4|15
1621601950000|2021-05-21 12:59:10|10031.4|10021.4|10032|10022|10032|10022|10031.3|10021.3|6
1621601960000|2021-05-21 12:59:20|10032.6|10022.6|10033.1|10023.1|10033.6|10023.6|10032.6|10022.6|7
1621601970000|2021-05-21 12:59:30|10033.6|10023.6|10033.6|10023.6|10034.3|10024.3|10033.1|10023.1|7
1621601990000|2021-05-21 12:59:50|10034.1|10024.1|10034.3|10024.3|10034.6|10024.6|10034.1|10024.1|4
1621602000000|2021-05-21 13:00:00|10034.1|10024.1|10032.1|10022.1|10034.1|10024.1|10024|10014|32
1621602010000|2021-05-21 13:00:10|10031.9|10021.9|10033.6|10023.6|10034.8|10024.8|10031.9|10021.9|29
1621602020000|2021-05-21 13:00:20|10034.5|10024.5|10038.3|10028.3|10038.3|10028.3|10034.5|10024.5|22
1621602030000|2021-05-21 13:00:30|10038.6|10028.6|10046.5|10036.5|10046.5|10036.5|10038|10028|28
1621602040000|2021-05-21 13:00:40|10044.1|10034.1|10038.6|10028.6|10045.4|10035.4|10038.6|10028.6|20
1621602050000|2021-05-21 13:00:50|10038.4|10028.4|10036.6|10026.6|10038.5|10028.5|10034.4|10024.4|25
1621602060000|2021-05-21 13:01:00|10036.9|10026.9|10027.8|10017.8|10036.9|10026.9|10027.4|10017.4|27
1621602070000|2021-05-21 13:01:10|10027.6|10017.6|10020.1|10010.1|10027.6|10017.6|10020.1|10010.1|22
1621602080000|2021-05-21 13:01:20|10020.9|10010.9|10020.3|10010.3|10022.6|10012.6|10019.5|10009.5|14
1621602090000|2021-05-21 13:01:30|10020.4|10010.4|10026.3|10016.3|10026.3|10016.3|10020.4|10010.4|17
1621602100000|2021-05-21 13:01:40|10025.9|10015.9|10031.8|10021.8|10032|10022|10025|10015|27
1621602110000|2021-05-21 13:01:50|10031.3|10021.3|10034.9|10024.9|10035.3|10025.3|10031.1|10021.1|25
1621602120000|2021-05-21 13:02:00|10035.1|10025.1|10037.8|10027.8|10040.3|10030.3|10035|10025|28
1621602130000|2021-05-21 13:02:10|10038.3|10028.3|10041.3|10031.3|10041.4|10031.4|10037.1|10027.1|28
1621602140000|2021-05-21 13:02:20|10040.3|10030.3|10042.9|10032.9|10043.1|10033.1|10037.8|10027.8|18
1621602150000|2021-05-21 13:02:30|10043|10033|10039.1|10029.1|10043.4|10033.4|10039.1|10029.1|18
1621602160000|2021-05-21 13:02:40|10039.3|10029.3|10041.3|10031.3|10041.8|10031.8|10039.3|10029.3|10
1621602170000|2021-05-21 13:02:50|10041.1|10031.1|10038.8|10028.8|10041.3|10031.3|10038.5|10028.5|11
1621602180000|2021-05-21 13:03:00|10038.9|10028.9|10040.1|10030.1|10040.1|10030.1|10037.5|10027.5|19
1621602190000|2021-05-21 13:03:10|10040.8|10030.8|10047.8|10037.8|10049.4|10039.4|10040.1|10030.1|24
1621602200000|2021-05-21 13:03:20|10048|10038|10048.9|10038.9|10049.3|10039.3|10047|10037|17
1621602210000|2021-05-21 13:03:30|10049.3|10039.3|10050.3|10040.3|10051.4|10041.4|10048.9|10038.9|14
1621602220000|2021-05-21 13:03:40|10050.9|10040.9|10051|10041|10051|10041|10049.9|10039.9|18
1621602230000|2021-05-21 13:03:50|10051.6|10041.6|10050.5|10040.5|10052.6|10042.6|10050.5|10040.5|9
1621602240000|2021-05-21 13:04:00|10050|10040|10044.6|10034.6|10050.5|10040.5|10043.5|10033.5|25
1621602250000|2021-05-21 13:04:10|10044.9|10034.9|10041|10031|10045.4|10035.4|10041|10031|18
1621602260000|2021-05-21 13:04:20|10040.6|10030.6|10045.1|10035.1|10045.1|10035.1|10039.4|10029.4|20
1621602270000|2021-05-21 13:04:30|10045.3|10035.3|10043.6|10033.6|10046.1|10036.1|10043.6|10033.6|13
1621602280000|2021-05-21 13:04:40|10043.8|10033.8|10040.5|10030.5|10045.8|10035.8|10040.5|10030.5|19
1621602290000|2021-05-21 13:04:50|10040.1|10030.1|10038.5|10028.5|10040.6|10030.6|10036|10026|22
1621602300000|2021-05-21 13:05:00|10038.6|10028.6|10031.4|10021.4|10040.1|10030.1|10031.1|10021.1|22
1621602310000|2021-05-21 13:05:10|10030.6|10020.6|10025.3|10015.3|10030.6|10020.6|10025.3|10015.3|20
1621602320000|2021-05-21 13:05:20|10025.4|10015.4|10031.9|10021.9|10031.9|10021.9|10025.4|10015.4|15
1621602330000|2021-05-21 13:05:30|10032|10022|10027.3|10017.3|10032|10022|10026.5|10016.5|19
1621602340000|2021-05-21 13:05:40|10027.5|10017.5|10027|10017|10027.5|10017.5|10025.8|10015.8|14
1621602350000|2021-05-21 13:05:50|10027.5|10017.5|10026|10016|10027.5|10017.5|10024.9|10014.9|20
1621602360000|2021-05-21 13:06:00|10024.9|10014.9|10021.1|10011.1|10025.1|10015.1|10020.6|10010.6|15
1621602370000|2021-05-21 13:06:10|10021.3|10011.3|10022.6|10012.6|10022.9|10012.9|10019.4|10009.4|14
1621602380000|2021-05-21 13:06:20|10022.5|10012.5|10018.9|10008.9|10022.5|10012.5|10018.9|10008.9|20
1621602390000|2021-05-21 13:06:30|10019|10009|10021.8|10011.8|10021.8|10011.8|10019|10009|10
1621602400000|2021-05-21 13:06:40|10022|10012|10026.8|10016.8|10026.8|10016.8|10022|10012|11
1621602410000|2021-05-21 13:06:50|10026.3|10016.3|10021.3|10011.3|10026.3|10016.3|10021.3|10011.3|16
1621602420000|2021-05-21 13:07:00|10021|10011|10020.5|10010.5|10021|10011|10019.5|10009.5|11
1621602430000|2021-05-21 13:07:10|10019.8|10009.8|10014.9|10004.9|10020.3|10010.3|10014.5|10004.5|17
1621602440000|2021-05-21 13:07:20|10015.9|10005.9|10015.6|10005.6|10017.8|10007.8|10014.9|10004.9|17
1621602450000|2021-05-21 13:07:30|10015.5|10005.5|10016.3|10006.3|10016.3|10006.3|10014.8|10004.8|7
1621602460000|2021-05-21 13:07:40|10016|10006|10013.4|10003.4|10016|10006|10013.4|10003.4|11
1621602470000|2021-05-21 13:07:50|10013.6|10003.6|10011.4|10001.4|10014.1|10004.1|10011.4|10001.4|11
1621602480000|2021-05-21 13:08:00|10012.9|10002.9|10009.5|9999.5|10013.1|10003.1|10008.6|9998.6|15
1621602490000|2021-05-21 13:08:10|10009.6|9999.6|10006.9|9996.9|10010.3|10000.3|10006.9|9996.9|16
1621602500000|2021-05-21 13:08:20|10007|9997|10009|9999|10009.5|9999.5|10007|9997|17
1621602510000|2021-05-21 13:08:30|10008.4|9998.4|10008.1|9998.1|10008.5|9998.5|10007.1|9997.1|12
1621602520000|2021-05-21 13:08:40|10008.3|9998.3|10009.3|9999.3|10009.5|9999.5|10008.3|9998.3|13
1621602530000|2021-05-21 13:08:50|10009|9999|10011.5|10001.5|10011.5|10001.5|10009|9999|8
1621602540000|2021-05-21 13:09:00|10011.6|10001.6|10011.5|10001.5|10011.6|10001.6|10011.4|10001.4|6
1621602550000|2021-05-21 13:09:10|10012.8|10002.8|10019.4|10009.4|10019.5|10009.5|10012.8|10002.8|20
1621602560000|2021-05-21 13:09:20|10018.6|10008.6|10018.1|10008.1|10019.4|10009.4|10018.1|10008.1|16
1621602570000|2021-05-21 13:09:30|10018.3|10008.3|10017.3|10007.3|10018.3|10008.3|10017.3|10007.3|8
1621602580000|2021-05-21 13:09:40|10016.9|10006.9|10014.3|10004.3|10017.1|10007.1|10014.3|10004.3|11
1621602590000|2021-05-21 13:09:50|10014.1|10004.1|10013.6|10003.6|10014.1|10004.1|10012.4|10002.4|10
1621602600000|2021-05-21 13:10:00|10013.8|10003.8|10013.1|10003.1|10016.9|10006.9|10013|10003|16
1621602610000|2021-05-21 13:10:10|10013.4|10003.4|10017.5|10007.5|10017.5|10007.5|10013.4|10003.4|14
1621602620000|2021-05-21 13:10:20|10017.9|10007.9|10017.3|10007.3|10017.9|10007.9|10017.3|10007.3|7
1621602630000|2021-05-21 13:10:30|10017.4|10007.4|10012.8|10002.8|10017.8|10007.8|10012.8|10002.8|14
1621602640000|2021-05-21 13:10:40|10013|10003|10015.1|10005.1|10015.3|10005.3|10013|10003|7
1621602650000|2021-05-21 13:10:50|10015.4|10005.4|10013.5|10003.5|10015.4|10005.4|10012.9|10002.9|11
1621602660000|2021-05-21 13:11:00|10013.4|10003.4|10006.5|9996.5|10013.5|10003.5|10006|9996|17
1621602670000|2021-05-21 13:11:10|10006.8|9996.8|10008.6|9998.6|10010.5|10000.5|10006.4|9996.4|20
1621602680000|2021-05-21 13:11:20|10008.8|9998.8|10006.5|9996.5|10010.4|10000.4|10006.5|9996.5|18
1621602690000|2021-05-21 13:11:30|10006.9|9996.9|10008.1|9998.1|10008.1|9998.1|10005.9|9995.9|17
1621602700000|2021-05-21 13:11:40|10008.5|9998.5|10004.4|9994.4|10008.5|9998.5|10004|9994|15
1621602710000|2021-05-21 13:11:50|10004.3|9994.3|10003|9993|10004.5|9994.5|10002.8|9992.8|12
1621602720000|2021-05-21 13:12:00|10003.8|9993.8|10010.1|10000.1|10010.3|10000.3|10003.8|9993.8|15
1621602730000|2021-05-21 13:12:10|10010.8|10000.8|10008.8|9998.8|10013.1|10003.1|10008.8|9998.8|17
1621602740000|2021-05-21 13:12:20|10007.6|9997.6|10008.3|9998.3|10010.8|10000.8|10007.6|9997.6|16
1621602750000|2021-05-21 13:12:30|10007.5|9997.5|10010.4|10000.4|10010.4|10000.4|10006.6|9996.6|19
1621602760000|2021-05-21 13:12:40|10010.1|10000.1|10010|10000|10010.1|10000.1|10007.9|9997.9|16
1621602770000|2021-05-21 13:12:50|10010.1|10000.1|10009|9999|10011|10001|10008.5|9998.5|13
1621602780000|2021-05-21 13:13:00|10009.3|9999.3|10008.4|9998.4|10010|10000|10006.3|9996.3|12
1621602790000|2021-05-21 13:13:10|10007.4|9997.4|10004.3|9994.3|10007.5|9997.5|10004.3|9994.3|15
1621602800000|2021-05-21 13:13:20|10004|9994|10003.9|9993.9|10004|9994|10003.5|9993.5|10
1621602810000|2021-05-21 13:13:30|10004.3|9994.3|10002.3|9992.3|10004.3|9994.3|10002.1|9992.1|10
1621602820000|2021-05-21 13:13:40|10002.8|9992.8|10004|9994|10004|9994|10001.9|9991.9|16
1621602830000|2021-05-21 13:13:50|10004.3|9994.3|10001.9|9991.9|10004.3|9994.3|10001.9|9991.9|13
1621602840000|2021-05-21 13:14:00|10001.8|9991.8|10003.3|9993.3|10003.5|9993.5|10001.6|9991.6|17
1621602850000|2021-05-21 13:14:10|10003.5|9993.5|10005.4|9995.4|10005.5|9995.5|10003.5|9993.5|10
1621602860000|2021-05-21 13:14:20|10006.5|9996.5|10006.3|9996.3|10006.8|9996.8|10006|9996|8
1621602870000|2021-05-21 13:14:30|10006.1|9996.1|10008.1|9998.1|10008.1|9998.1|10005.9|9995.9|16
1621602880000|2021-05-21 13:14:40|10007.9|9997.9|10006.9|9996.9|10008|9998|10006.9|9996.9|8
1621602890000|2021-05-21 13:14:50|10005.8|9995.8|10005.8|9995.8|10006.9|9996.9|10004.9|9994.9|10
1621602900000|2021-05-21 13:15:00|10005.3|9995.3|10002.8|9992.8|10005.3|9995.3|10002.6|9992.6|12
1621602910000|2021-05-21 13:15:10|10002.1|9992.1|10002.9|9992.9|10002.9|9992.9|10001.9|9991.9|11
1621602920000|2021-05-21 13:15:20|10003.1|9993.1|9999.6|9989.6|10003.1|9993.1|9999.3|9989.3|13
1621602930000|2021-05-21 13:15:30|9999.3|9989.3|9999.8|9989.8|9999.8|9989.8|9996.8|9986.8|16
1621602940000|2021-05-21 13:15:40|9999.6|9989.6|10001.3|9991.3|10001.8|9991.8|9999.6|9989.6|11
1621602950000|2021-05-21 13:15:50|10002.5|9992.5|10004.6|9994.6|10005.3|9995.3|10002.4|9992.4|20
1621602960000|2021-05-21 13:16:00|10004.5|9994.5|10001.1|9991.1|10004.5|9994.5|10000.9|9990.9|21
1621602970000|2021-05-21 13:16:10|10000.8|9990.8|10001.5|9991.5|10001.5|9991.5|10000.8|9990.8|8
1621602980000|2021-05-21 13:16:20|10001.3|9991.3|10001.4|9991.4|10001.8|9991.8|10001.1|9991.1|7
1621602990000|2021-05-21 13:16:30|10001|9991|10002|9992|10002|9992|10000.4|9990.4|7
1621603000000|2021-05-21 13:16:40|10002.3|9992.3|10002.9|9992.9|10003.3|9993.3|10002|9992|13
1621603010000|2021-05-21 13:16:50|10003.3|9993.3|10005|9995|10005.4|9995.4|10003.3|9993.3|14
1621603020000|2021-05-21 13:17:00|10005.5|9995.5|10003.3|9993.3|10005.5|9995.5|10003.3|9993.3|8
1621603030000|2021-05-21 13:17:10|10003.4|9993.4|9999.3|9989.3|10003.8|9993.8|9998.9|9988.9|18
1621603040000|2021-05-21 13:17:20|9999.9|9989.9|10000.9|9990.9|10001.9|9991.9|9999.3|9989.3|11
1621603050000|2021-05-21 13:17:30|10001.1|9991.1|10000.5|9990.5|10001.3|9991.3|9999.6|9989.6|14
1621603060000|2021-05-21 13:17:40|10000.8|9990.8|9997.4|9987.4|10000.8|9990.8|9996.5|9986.5|23
1621603070000|2021-05-21 13:17:50|9997.8|9987.8|9996.5|9986.5|9999.5|9989.5|9996.5|9986.5|15
1621603080000|2021-05-21 13:18:00|9996.6|9986.6|9992.6|9982.6|9997.1|9987.1|9991|9981|22
1621603090000|2021-05-21 13:18:10|9993.3|9983.3|9995.5|9985.5|9995.5|9985.5|9993.3|9983.3|14
1621603100000|2021-05-21 13:18:20|9995.3|9985.3|10000.8|9990.8|10000.8|9990.8|9995.1|9985.1|12
1621603110000|2021-05-21 13:18:30|10000.6|9990.6|10003|9993|10003.9|9993.9|10000.5|9990.5|24
1621603120000|2021-05-21 13:18:40|10003.4|9993.4|10001.6|9991.6|10004.5|9994.5|10001.5|9991.5|14
1621603130000|2021-05-21 13:18:50|10001.9|9991.9|10002.6|9992.6|10004.8|9994.8|10001.9|9991.9|17
1621603140000|2021-05-21 13:19:00|10003|9993|10003.4|9993.4|10005.4|9995.4|10002.1|9992.1|17
1621603150000|2021-05-21 13:19:10|10003.1|9993.1|10003.1|9993.1|10004|9994|10001.5|9991.5|23
1621603160000|2021-05-21 13:19:20|10003.4|9993.4|9999.6|9989.6|10004.8|9994.8|9999.6|9989.6|15
1621603170000|2021-05-21 13:19:30|9999.9|9989.9|9996.4|9986.4|9999.9|9989.9|9996.4|9986.4|13
1621603180000|2021-05-21 13:19:40|9996.3|9986.3|9994.3|9984.3|9996.4|9986.4|9992.9|9982.9|15
1621603190000|2021-05-21 13:19:50|9992.9|9982.9|9993.4|9983.4|9994.9|9984.9|9992.9|9982.9|16
1621603200000|2021-05-21 13:20:00|9994.4|9984.4|10000.9|9990.9|10001.4|9991.4|9994.4|9984.4|25
1621603210000|2021-05-21 13:20:10|10000.5|9990.5|9999.6|9989.6|10001.1|9991.1|9999.1|9989.1|16
1621603220000|2021-05-21 13:20:20|9999.4|9989.4|9999.6|9989.6|10001.3|9991.3|9998.4|9988.4|21
1621603230000|2021-05-21 13:20:30|9999.9|9989.9|10001.5|9991.5|10001.5|9991.5|9999.6|9989.6|12
1621603240000|2021-05-21 13:20:40|10001.8|9991.8|10002.1|9992.1|10003.5|9993.5|10001.8|9991.8|17
1621603250000|2021-05-21 13:20:50|10001.9|9991.9|10003.1|9993.1|10003.4|9993.4|10001.1|9991.1|9
1621603260000|2021-05-21 13:21:00|10001.9|9991.9|9998.5|9988.5|10001.9|9991.9|9998.3|9988.3|16
1621603270000|2021-05-21 13:21:10|9998.4|9988.4|9998.8|9988.8|10000.3|9990.3|9998.4|9988.4|12
1621603280000|2021-05-21 13:21:20|9999.1|9989.1|9997.5|9987.5|9999.3|9989.3|9997.1|9987.1|17
1621603290000|2021-05-21 13:21:30|9997.1|9987.1|9998|9988|9998.5|9988.5|9996|9986|12
1621603300000|2021-05-21 13:21:40|9997.9|9987.9|10002.9|9992.9|10002.9|9992.9|9997.3|9987.3|16
1621603310000|2021-05-21 13:21:50|10003.3|9993.3|10002.9|9992.9|10003.3|9993.3|10002|9992|14
1621603320000|2021-05-21 13:22:00|10003.3|9993.3|10004.9|9994.9|10005|9995|10003.3|9993.3|10
1621603330000|2021-05-21 13:22:10|10004.8|9994.8|10006.6|9996.6|10006.6|9996.6|10004.8|9994.8|9
1621603340000|2021-05-21 13:22:20|10006.3|9996.3|10005|9995|10006.3|9996.3|10004.8|9994.8|9
1621603350000|2021-05-21 13:22:30|10004.6|9994.6|10003.4|9993.4|10006|9996|10003.4|9993.4|12
1621603360000|2021-05-21 13:22:40|10003.6|9993.6|10004.5|9994.5|10004.5|9994.5|10003.1|9993.1|7
1621603370000|2021-05-21 13:22:50|10004.6|9994.6|10004.5|9994.5|10005.3|9995.3|10002.6|9992.6|13
1621603380000|2021-05-21 13:23:00|10003.9|9993.9|9999|9989|10003.9|9993.9|9999|9989|11
1621603390000|2021-05-21 13:23:10|9998.6|9988.6|9996.9|9986.9|9999|9989|9996.9|9986.9|16
1621603400000|2021-05-21 13:23:20|9997|9987|9998.1|9988.1|9998.4|9988.4|9996.9|9986.9|12
1621603410000|2021-05-21 13:23:30|9997.9|9987.9|9997.3|9987.3|9997.9|9987.9|9996.4|9986.4|8
1621603420000|2021-05-21 13:23:40|9996.9|9986.9|9994.1|9984.1|9997.3|9987.3|9994.1|9984.1|15
1621603430000|2021-05-21 13:23:50|9994.3|9984.3|9990.9|9980.9|9994.9|9984.9|9990.9|9980.9|12
1621603440000|2021-05-21 13:24:00|9990.8|9980.8|9989.1|9979.1|9990.8|9980.8|9988.5|9978.5|14
1621603450000|2021-05-21 13:24:10|9989.4|9979.4|9990|9980|9990|9980|9987.1|9977.1|30
1621603460000|2021-05-21 13:24:20|9990.3|9980.3|9991.3|9981.3|9991.5|9981.5|9989.8|9979.8|19
1621603470000|2021-05-21 13:24:30|9991|9981|9992.9|9982.9|9993.8|9983.8|9991|9981|19
1621603480000|2021-05-21 13:24:40|9992.8|9982.8|9995.5|9985.5|9997|9987|9992.8|9982.8|16
1621603490000|2021-05-21 13:24:50|9995.4|9985.4|9993.6|9983.6|9995.4|9985.4|9992.9|9982.9|12
1621603500000|2021-05-21 13:25:00|9993.5|9983.5|9993.3|9983.3|9993.5|9983.5|9992.4|9982.4|6
1621603510000|2021-05-21 13:25:10|9993.1|9983.1|9990.8|9980.8|9993.1|9983.1|9990.8|9980.8|9
1621603520000|2021-05-21 13:25:20|9990.5|9980.5|9992.6|9982.6|9992.6|9982.6|9989.8|9979.8|14
1621603530000|2021-05-21 13:25:30|9992.5|9982.5|9992.1|9982.1|9992.5|9982.5|9991.1|9981.1|5
1621603540000|2021-05-21 13:25:40|9992.5|9982.5|9988.5|9978.5|9993.6|9983.6|9988.5|9978.5|16
1621603550000|2021-05-21 13:25:50|9988.8|9978.8|9986.6|9976.6|9988.8|9978.8|9985.8|9975.8|21
1621603560000|2021-05-21 13:26:00|9988.3|9978.3|9988.6|9978.6|9988.6|9978.6|9986.3|9976.3|20
1621603570000|2021-05-21 13:26:10|9988|9978|9987.6|9977.6|9988|9978|9987|9977|9
1621603580000|2021-05-21 13:26:20|9986.4|9976.4|9986|9976|9987|9977|9985.6|9975.6|11
1621603590000|2021-05-21 13:26:30|9985.6|9975.6|9988.3|9978.3|9988.3|9978.3|9985.6|9975.6|14
1621603600000|2021-05-21 13:26:40|9988.1|9978.1|9986.6|9976.6|9988.1|9978.1|9986.1|9976.1|10
1621603610000|2021-05-21 13:26:50|9986.4|9976.4|9983.5|9973.5|9986.4|9976.4|9983.5|9973.5|8
1621603620000|2021-05-21 13:27:00|9984|9974|9990|9980|9990|9980|9983.8|9973.8|19
1621603630000|2021-05-21 13:27:10|9990.6|9980.6|9989.8|9979.8|9990.6|9980.6|9988|9978|16
1621603640000|2021-05-21 13:27:20|9989.9|9979.9|9992.4|9982.4|9993.1|9983.1|9989.9|9979.9|11
1621603650000|2021-05-21 13:27:30|9993.3|9983.3|9992.3|9982.3|9994.1|9984.1|9992|9982|9
1621603660000|2021-05-21 13:27:40|9992.6|9982.6|9994.3|9984.3|9994.3|9984.3|9992.6|9982.6|15
1621603670000|2021-05-21 13:27:50|9994.1|9984.1|9994.3|9984.3|9994.3|9984.3|9993.8|9983.8|6
1621603680000|2021-05-21 13:28:00|9993.5|9983.5|9993|9983|9994.3|9984.3|9991.9|9981.9|14
1621603690000|2021-05-21 13:28:10|9992.5|9982.5|9992.8|9982.8|9992.8|9982.8|9992.3|9982.3|8
1621603700000|2021-05-21 13:28:20|9992.6|9982.6|9991.8|9981.8|9993.5|9983.5|9991.8|9981.8|7
1621603710000|2021-05-21 13:28:30|9991.9|9981.9|9993.4|9983.4|9993.4|9983.4|9991.9|9981.9|4
1621603720000|2021-05-21 13:28:40|9993.6|9983.6|9993.6|9983.6|9994.4|9984.4|9992.9|9982.9|9
1621603730000|2021-05-21 13:28:50|9993.4|9983.4|9992.9|9982.9|9994.3|9984.3|9992.5|9982.5|14
1621603740000|2021-05-21 13:29:00|9991.8|9981.8|9993.3|9983.3|9993.3|9983.3|9991.8|9981.8|10
1621603750000|2021-05-21 13:29:10|9993.4|9983.4|9997.5|9987.5|9997.6|9987.6|9993.4|9983.4|13
1621603760000|2021-05-21 13:29:20|9997.3|9987.3|9997.6|9987.6|9998.3|9988.3|9997.3|9987.3|10
1621603770000|2021-05-21 13:29:30|9998|9988|9999.3|9989.3|10000|9990|9998|9988|14
1621603780000|2021-05-21 13:29:40|9998.5|9988.5|9998.6|9988.6|9999.6|9989.6|9997.5|9987.5|17
1621603790000|2021-05-21 13:29:50|9998.4|9988.4|9995|9985|9998.6|9988.6|9994.9|9984.9|15
1621603800000|2021-05-21 13:30:00|9995.3|9985.3|9992.4|9982.4|10000.3|9990.3|9992.4|9982.4|25
1621603810000|2021-05-21 13:30:10|9993.6|9983.6|9991|9981|9993.6|9983.6|9990.5|9980.5|21
1621603820000|2021-05-21 13:30:20|9991.5|9981.5|9988.6|9978.6|9991.5|9981.5|9987.6|9977.6|27
1621603830000|2021-05-21 13:30:30|9989.5|9979.5|9988.3|9978.3|9991.8|9981.8|9988.3|9978.3|19
1621603840000|2021-05-21 13:30:40|9987.9|9977.9|9991.1|9981.1|9991.1|9981.1|9986.4|9976.4|13
1621603850000|2021-05-21 13:30:50|9991.3|9981.3|9988.8|9978.8|9992.1|9982.1|9988.6|9978.6|16
1621603860000|2021-05-21 13:31:00|9989|9979|9987.3|9977.3|9989|9979|9987|9977|16
1621603870000|2021-05-21 13:31:10|9986.4|9976.4|9989|9979|9990.1|9980.1|9985.6|9975.6|15
1621603880000|2021-05-21 13:31:20|9988.9|9978.9|9985.3|9975.3|9988.9|9978.9|9983.8|9973.8|21
1621603890000|2021-05-21 13:31:30|9985.9|9975.9|9979.6|9969.6|9985.9|9975.9|9979.4|9969.4|17
1621603900000|2021-05-21 13:31:40|9979.8|9969.8|9979.1|9969.1|9982.3|9972.3|9979.1|9969.1|16
1621603910000|2021-05-21 13:31:50|9978.6|9968.6|9980.1|9970.1|9980.1|9970.1|9977.8|9967.8|16
1621603920000|2021-05-21 13:32:00|9979.9|9969.9|9980.3|9970.3|9980.3|9970.3|9979.4|9969.4|13
1621603930000|2021-05-21 13:32:10|9980.4|9970.4|9976|9966|9980.5|9970.5|9976|9966|15
1621603940000|2021-05-21 13:32:20|9976.6|9966.6|9979.1|9969.1|9980.8|9970.8|9976.6|9966.6|13
1621603950000|2021-05-21 13:32:30|9978.9|9968.9|9980.3|9970.3|9980.6|9970.6|9978.9|9968.9|6
1621603960000|2021-05-21 13:32:40|9980.1|9970.1|9978.9|9968.9|9982.1|9972.1|9978.9|9968.9|12
1621603970000|2021-05-21 13:32:50|9978.8|9968.8|9976.5|9966.5|9978.8|9968.8|9976.5|9966.5|17
1621603980000|2021-05-21 13:33:00|9976.6|9966.6|9969.6|9959.6|9976.6|9966.6|9969.5|9959.5|24
1621603990000|2021-05-21 13:33:10|9969.8|9959.8|9971.4|9961.4|9972.3|9962.3|9969.8|9959.8|17
1621604000000|2021-05-21 13:33:20|9971.8|9961.8|9968.3|9958.3|9972|9962|9968.3|9958.3|14
1621604010000|2021-05-21 13:33:30|9968.1|9958.1|9966.9|9956.9|9968.4|9958.4|9965.8|9955.8|18
1621604020000|2021-05-21 13:33:40|9967|9957|9968.1|9958.1|9968.4|9958.4|9967|9957|8
1621604030000|2021-05-21 13:33:50|9968|9958|9964.8|9954.8|9968.5|9958.5|9964.3|9954.3|19
1621604040000|2021-05-21 13:34:00|9964.4|9954.4|9970.5|9960.5|9970.9|9960.9|9964.4|9954.4|21
1621604050000|2021-05-21 13:34:10|9971.1|9961.1|9972.3|9962.3|9972.4|9962.4|9971.1|9961.1|14
1621604060000|2021-05-21 13:34:20|9972|9962|9972.3|9962.3|9972.3|9962.3|9970.9|9960.9|10
1621604070000|2021-05-21 13:34:30|9972.1|9962.1|9969|9959|9972.3|9962.3|9969|9959|16
1621604080000|2021-05-21 13:34:40|9969.8|9959.8|9971|9961|9971.4|9961.4|9969.1|9959.1|13
1621604090000|2021-05-21 13:34:50|9971.8|9961.8|9967.6|9957.6|9972.8|9962.8|9967.6|9957.6|18
1621604100000|2021-05-21 13:35:00|9967.4|9957.4|9966.5|9956.5|9968.3|9958.3|9965.6|9955.6|18
1621604110000|2021-05-21 13:35:10|9966.1|9956.1|9965.4|9955.4|9966.8|9956.8|9964.9|9954.9|14
1621604120000|2021-05-21 13:35:20|9965.6|9955.6|9967.3|9957.3|9967.4|9957.4|9965.6|9955.6|15
1621604130000|2021-05-21 13:35:30|9967.8|9957.8|9970.9|9960.9|9971.1|9961.1|9965.6|9955.6|18
1621604140000|2021-05-21 13:35:40|9970.8|9960.8|9972|9962|9972.5|9962.5|9970.8|9960.8|12
1621604150000|2021-05-21 13:35:50|9972.4|9962.4|9975|9965|9975.3|9965.3|9971.8|9961.8|20
1621604160000|2021-05-21 13:36:00|9974.4|9964.4|9977.5|9967.5|9977.5|9967.5|9974.4|9964.4|16
1621604170000|2021-05-21 13:36:10|9977.3|9967.3|9979.8|9969.8|9981.4|9971.4|9977.3|9967.3|13
1621604180000|2021-05-21 13:36:20|9979|9969|9979.9|9969.9|9979.9|9969.9|9979|9969|13
1621604190000|2021-05-21 13:36:30|9979.8|9969.8|9987|9977|9987|9977|9979.8|9969.8|10
1621604200000|2021-05-21 13:36:40|9986.6|9976.6|9985.4|9975.4|9987.3|9977.3|9982.1|9972.1|19
1621604210000|2021-05-21 13:36:50|9983.9|9973.9|9982.1|9972.1|9984|9974|9981.9|9971.9|18
1621604220000|2021-05-21 13:37:00|9982.6|9972.6|9983.5|9973.5|9984.1|9974.1|9982.1|9972.1|14
1621604230000|2021-05-21 13:37:10|9984.1|9974.1|9991.3|9981.3|9992.4|9982.4|9984.1|9974.1|20
1621604240000|2021-05-21 13:37:20|9991.6|9981.6|9991.5|9981.5|9992.4|9982.4|9990.8|9980.8|16
1621604250000|2021-05-21 13:37:30|9991.9|9981.9|9993.5|9983.5|9993.6|9983.6|9991.4|9981.4|17
1621604260000|2021-05-21 13:37:40|9993.4|9983.4|9994|9984|9995.3|9985.3|9991.9|9981.9|21
1621604270000|2021-05-21 13:37:50|9993.9|9983.9|9994.3|9984.3|9995.3|9985.3|9993.9|9983.9|10
1621604280000|2021-05-21 13:38:00|9994.1|9984.1|9998.4|9988.4|9998.5|9988.5|9994.1|9984.1|17
1621604290000|2021-05-21 13:38:10|9999|9989|9999.1|9989.1|10001.4|9991.4|9999|9989|17
1621604300000|2021-05-21 13:38:20|9998.8|9988.8|9998.6|9988.6|9998.9|9988.9|9997.3|9987.3|16
1621604310000|2021-05-21 13:38:30|9997.6|9987.6|9997.4|9987.4|9998.4|9988.4|9997.1|9987.1|12
1621604320000|2021-05-21 13:38:40|9997.6|9987.6|9997.5|9987.5|9997.8|9987.8|9996.6|9986.6|12
1621604330000|2021-05-21 13:38:50|9997.8|9987.8|9997|9987|9997.8|9987.8|9996.8|9986.8|17
1621604340000|2021-05-21 13:39:00|9996.5|9986.5|9991.1|9981.1|9996.5|9986.5|9990.9|9980.9|17
1621604350000|2021-05-21 13:39:10|9991.3|9981.3|9990.8|9980.8|9992|9982|9989.4|9979.4|20
1621604360000|2021-05-21 13:39:20|9990.4|9980.4|9991.9|9981.9|9991.9|9981.9|9990.4|9980.4|8
1621604370000|2021-05-21 13:39:30|9992|9982|9991.3|9981.3|9992|9982|9990.8|9980.8|12
1621604380000|2021-05-21 13:39:40|9991.6|9981.6|9992.1|9982.1|9992.5|9982.5|9991.6|9981.6|15
1621604390000|2021-05-21 13:39:50|9992.4|9982.4|9997.9|9987.9|9998.9|9988.9|9992.4|9982.4|17
1621604400000|2021-05-21 13:40:00|9997.3|9987.3|9994.8|9984.8|9997.3|9987.3|9994.8|9984.8|19
1621604410000|2021-05-21 13:40:10|9995|9985|9991.9|9981.9|9995.8|9985.8|9991.9|9981.9|18
1621604420000|2021-05-21 13:40:20|9991.8|9981.8|9990.3|9980.3|9991.8|9981.8|9987.9|9977.9|16
1621604430000|2021-05-21 13:40:30|9990|9980|9990.4|9980.4|9990.5|9980.5|9989.9|9979.9|11
1621604440000|2021-05-21 13:40:40|9990.1|9980.1|9992.1|9982.1|9992.5|9982.5|9990.1|9980.1|14
1621604450000|2021-05-21 13:40:50|9991.9|9981.9|9991.1|9981.1|9992.9|9982.9|9990.6|9980.6|17
1621604460000|2021-05-21 13:41:00|9990.9|9980.9|9989.4|9979.4|9990.9|9980.9|9988.8|9978.8|21
1621604470000|2021-05-21 13:41:10|9989.6|9979.6|9991.3|9981.3|9991.3|9981.3|9989.6|9979.6|16
1621604480000|2021-05-21 13:41:20|9992.1|9982.1|9993.3|9983.3|9993.3|9983.3|9991.6|9981.6|9
1621604490000|2021-05-21 13:41:30|9993.1|9983.1|9994.1|9984.1|9994.1|9984.1|9992.9|9982.9|9
1621604500000|2021-05-21 13:41:40|9994.4|9984.4|9993|9983|9994.5|9984.5|9993|9983|5
1621604510000|2021-05-21 13:41:50|9992.9|9982.9|9991.1|9981.1|9992.9|9982.9|9991.1|9981.1|10
1621604520000|2021-05-21 13:42:00|9990.9|9980.9|9987.5|9977.5|9991.4|9981.4|9986.9|9976.9|15
1621604530000|2021-05-21 13:42:10|9987.8|9977.8|9987.3|9977.3|9987.9|9977.9|9987.1|9977.1|8
1621604540000|2021-05-21 13:42:20|9986.1|9976.1|9987.1|9977.1|9987.1|9977.1|9985.1|9975.1|6
1621604550000|2021-05-21 13:42:30|9987.4|9977.4|9987.8|9977.8|9988.8|9978.8|9986.6|9976.6|14
1621604560000|2021-05-21 13:42:40|9987.9|9977.9|9987.6|9977.6|9989|9979|9987.6|9977.6|8
1621604570000|2021-05-21 13:42:50|9987.4|9977.4|9984|9974|9987.4|9977.4|9984|9974|11
1621604580000|2021-05-21 13:43:00|9984.4|9974.4|9985.9|9975.9|9986.3|9976.3|9983.8|9973.8|15
1621604590000|2021-05-21 13:43:10|9986.3|9976.3|9981.3|9971.3|9986.3|9976.3|9981.3|9971.3|10
1621604600000|2021-05-21 13:43:20|9981.1|9971.1|9979.8|9969.8|9982.9|9972.9|9979.8|9969.8|12
1621604610000|2021-05-21 13:43:30|9979.9|9969.9|9975.6|9965.6|9979.9|9969.9|9975.6|9965.6|13
1621604620000|2021-05-21 13:43:40|9975.8|9965.8|9973.9|9963.9|9975.9|9965.9|9972.8|9962.8|17
1621604630000|2021-05-21 13:43:50|9974|9964|9974.1|9964.1|9974.9|9964.9|9974|9964|14
1621604640000|2021-05-21 13:44:00|9973.4|9963.4|9971.5|9961.5|9973.4|9963.4|9971.1|9961.1|16
1621604650000|2021-05-21 13:44:10|9971.9|9961.9|9970.6|9960.6|9971.9|9961.9|9968.3|9958.3|18
1621604660000|2021-05-21 13:44:20|9971.8|9961.8|9969.1|9959.1|9971.8|9961.8|9968|9958|14
1621604670000|2021-05-21 13:44:30|9970.3|9960.3|9969.9|9959.9|9972.5|9962.5|9969.3|9959.3|12
1621604680000|2021-05-21 13:44:40|9970.4|9960.4|9975.6|9965.6|9975.9|9965.9|9970.4|9960.4|13
1621604690000|2021-05-21 13:44:50|9975.4|9965.4|9975.9|9965.9|9976.5|9966.5|9975|9965|12
1621604700000|2021-05-21 13:45:00|9975.8|9965.8|9972|9962|9975.8|9965.8|9966.1|9956.1|20
1621604710000|2021-05-21 13:45:10|9971.4|9961.4|9965.8|9955.8|9971.4|9961.4|9965.8|9955.8|21
1621604720000|2021-05-21 13:45:20|9965.9|9955.9|9963|9953|9965.9|9955.9|9957.5|9947.5|21
1621604730000|2021-05-21 13:45:30|9962.9|9952.9|9955.9|9945.9|9963|9953|9955.9|9945.9|19
1621604740000|2021-05-21 13:45:40|9954.6|9944.6|9954.6|9944.6|9955.8|9945.8|9948.9|9938.9|23
1621604750000|2021-05-21 13:45:50|9953.9|9943.9|9954.9|9944.9|9955.6|9945.6|9952.9|9942.9|19
1621604760000|2021-05-21 13:46:00|9954.6|9944.6|9958.8|9948.8|9958.8|9948.8|9949.8|9939.8|26
1621604770000|2021-05-21 13:46:10|9959|9949|9962.6|9952.6|9962.6|9952.6|9958.4|9948.4|23
1621604780000|2021-05-21 13:46:20|9960.5|9950.5|9963.3|9953.3|9963.5|9953.5|9960.5|9950.5|16
1621604790000|2021-05-21 13:46:30|9962.9|9952.9|9956|9946|9963.9|9953.9|9956|9946|20
1621604800000|2021-05-21 13:46:40|9955.1|9945.1|9958.6|9948.6|9959.1|9949.1|9954.5|9944.5|22
1621604810000|2021-05-21 13:46:50|9957.4|9947.4|9958.6|9948.6|9958.6|9948.6|9956|9946|15
1621604820000|2021-05-21 13:47:00|9958.5|9948.5|9964.5|9954.5|9964.5|9954.5|9957.3|9947.3|22
1621604830000|2021-05-21 13:47:10|9962.8|9952.8|9967|9957|9968.5|9958.5|9962.8|9952.8|21
1621604840000|2021-05-21 13:47:20|9966.6|9956.6|9968|9958|9968.6|9958.6|9965.4|9955.4|16
1621604850000|2021-05-21 13:47:30|9967.9|9957.9|9967.1|9957.1|9967.9|9957.9|9965.8|9955.8|17
1621604860000|2021-05-21 13:47:40|9966.6|9956.6|9960.1|9950.1|9966.6|9956.6|9960.1|9950.1|21
1621604870000|2021-05-21 13:47:50|9959.6|9949.6|9963.6|9953.6|9964.6|9954.6|9959.6|9949.6|17
1621604880000|2021-05-21 13:48:00|9963.8|9953.8|9961.5|9951.5|9965.1|9955.1|9961.5|9951.5|21
1621604890000|2021-05-21 13:48:10|9960.8|9950.8|9960.4|9950.4|9961.5|9951.5|9960.4|9950.4|14
1621604900000|2021-05-21 13:48:20|9959.8|9949.8|9958.4|9948.4|9959.8|9949.8|9957.6|9947.6|14
1621604910000|2021-05-21 13:48:30|9959.5|9949.5|9962.8|9952.8|9963.8|9953.8|9959.5|9949.5|18
1621604920000|2021-05-21 13:48:40|9962.5|9952.5|9962.9|9952.9|9963.1|9953.1|9960.9|9950.9|22
1621604930000|2021-05-21 13:48:50|9962.1|9952.1|9963|9953|9963|9953|9961.4|9951.4|21
1621604940000|2021-05-21 13:49:00|9962.9|9952.9|9969.8|9959.8|9969.8|9959.8|9962.1|9952.1|24
1621604950000|2021-05-21 13:49:10|9969.5|9959.5|9971.4|9961.4|9971.5|9961.5|9967.6|9957.6|14
1621604960000|2021-05-21 13:49:20|9970.8|9960.8|9976.3|9966.3|9977.3|9967.3|9970.8|9960.8|21
1621604970000|2021-05-21 13:49:30|9977.9|9967.9|9976.3|9966.3|9977.9|9967.9|9973.1|9963.1|19
1621604980000|2021-05-21 13:49:40|9977.4|9967.4|9977|9967|9978.5|9968.5|9975.8|9965.8|21
1621604990000|2021-05-21 13:49:50|9975.6|9965.6|9971.6|9961.6|9976.9|9966.9|9971.6|9961.6|20
1621605000000|2021-05-21 13:50:00|9971.9|9961.9|9975|9965|9975|9965|9971.5|9961.5|21
1621605010000|2021-05-21 13:50:10|9974.8|9964.8|9970.6|9960.6|9974.8|9964.8|9970.6|9960.6|18
1621605020000|2021-05-21 13:50:20|9969.6|9959.6|9968.3|9958.3|9969.6|9959.6|9967.5|9957.5|16
1621605030000|2021-05-21 13:50:30|9967.9|9957.9|9967.4|9957.4|9970.9|9960.9|9967|9957|20
1621605040000|2021-05-21 13:50:40|9967|9957|9968.9|9958.9|9970.3|9960.3|9967|9957|18
1621605050000|2021-05-21 13:50:50|9968.6|9958.6|9970.4|9960.4|9970.4|9960.4|9968.4|9958.4|11
1621605060000|2021-05-21 13:51:00|9971|9961|9973.8|9963.8|9973.8|9963.8|9968.4|9958.4|19
1621605070000|2021-05-21 13:51:10|9974.1|9964.1|9977.5|9967.5|9979|9969|9974.1|9964.1|19
1621605080000|2021-05-21 13:51:20|9976.4|9966.4|9975.9|9965.9|9976.9|9966.9|9975.3|9965.3|17
1621605090000|2021-05-21 13:51:30|9976|9966|9978.4|9968.4|9978.6|9968.6|9975.9|9965.9|14
1621605100000|2021-05-21 13:51:40|9978.6|9968.6|9979.9|9969.9|9980.5|9970.5|9978.5|9968.5|15
1621605110000|2021-05-21 13:51:50|9979.5|9969.5|9978.6|9968.6|9979.6|9969.6|9977.8|9967.8|16
1621605120000|2021-05-21 13:52:00|9979.6|9969.6|9980.3|9970.3|9981.8|9971.8|9979.6|9969.6|16
1621605130000|2021-05-21 13:52:10|9980.1|9970.1|9976.9|9966.9|9980.1|9970.1|9975.4|9965.4|19
1621605140000|2021-05-21 13:52:20|9977.4|9967.4|9977|9967|9977.4|9967.4|9976.9|9966.9|7
1621605150000|2021-05-21 13:52:30|9976.9|9966.9|9980.6|9970.6|9980.6|9970.6|9976.9|9966.9|14
1621605160000|2021-05-21 13:52:40|9980.3|9970.3|9979.5|9969.5|9981.6|9971.6|9979.5|9969.5|17
1621605170000|2021-05-21 13:52:50|9979.9|9969.9|9978.9|9968.9|9979.9|9969.9|9978.5|9968.5|13
1621605180000|2021-05-21 13:53:00|9978.6|9968.6|9979.4|9969.4|9979.5|9969.5|9976.9|9966.9|21
1621605190000|2021-05-21 13:53:10|9979.5|9969.5|9977.4|9967.4|9979.5|9969.5|9977.4|9967.4|10
1621605200000|2021-05-21 13:53:20|9977.1|9967.1|9982.6|9972.6|9982.6|9972.6|9976.9|9966.9|17
1621605210000|2021-05-21 13:53:30|9982.5|9972.5|9981.5|9971.5|9982.6|9972.6|9980.5|9970.5|18
1621605220000|2021-05-21 13:53:40|9981.1|9971.1|9980.9|9970.9|9983.1|9973.1|9979.3|9969.3|19
1621605230000|2021-05-21 13:53:50|9980.6|9970.6|9983.8|9973.8|9984.1|9974.1|9980.6|9970.6|19
1621605240000|2021-05-21 13:54:00|9984.1|9974.1|9982.8|9972.8|9984.3|9974.3|9982.3|9972.3|11
1621605250000|2021-05-21 13:54:10|9982.6|9972.6|9982.5|9972.5|9983|9973|9982|9972|12
1621605260000|2021-05-21 13:54:20|9983.4|9973.4|9977.6|9967.6|9983.4|9973.4|9977.6|9967.6|17
1621605270000|2021-05-21 13:54:30|9977.9|9967.9|9976.9|9966.9|9979.3|9969.3|9976.9|9966.9|18
1621605280000|2021-05-21 13:54:40|9977|9967|9981.5|9971.5|9981.5|9971.5|9977|9967|15
1621605290000|2021-05-21 13:54:50|9981.6|9971.6|9976.8|9966.8|9981.6|9971.6|9976.8|9966.8|17
1621605300000|2021-05-21 13:55:00|9976.5|9966.5|9976.5|9966.5|9978.4|9968.4|9975.8|9965.8|17
1621605310000|2021-05-21 13:55:10|9976.3|9966.3|9973.3|9963.3|9976.3|9966.3|9972.1|9962.1|20
1621605320000|2021-05-21 13:55:20|9972.9|9962.9|9973.5|9963.5|9974.3|9964.3|9972.6|9962.6|13
1621605330000|2021-05-21 13:55:30|9972.6|9962.6|9971.5|9961.5|9973.1|9963.1|9971.3|9961.3|12
1621605340000|2021-05-21 13:55:40|9971|9961|9973.8|9963.8|9973.8|9963.8|9970.9|9960.9|12
1621605350000|2021-05-21 13:55:50|9972.6|9962.6|9968.6|9958.6|9972.6|9962.6|9968.6|9958.6|11
1621605360000|2021-05-21 13:56:00|9968.9|9958.9|9968.5|9958.5|9968.9|9958.9|9966.4|9956.4|17
1621605370000|2021-05-21 13:56:10|9968.8|9958.8|9971.6|9961.6|9971.8|9961.8|9968.8|9958.8|13
1621605380000|2021-05-21 13:56:20|9971.8|9961.8|9971.5|9961.5|9972|9962|9970|9960|16
1621605390000|2021-05-21 13:56:30|9971.6|9961.6|9972.4|9962.4|9973.6|9963.6|9971.6|9961.6|18
1621605400000|2021-05-21 13:56:40|9972|9962|9971.6|9961.6|9972.4|9962.4|9970|9960|20
1621605410000|2021-05-21 13:56:50|9971.4|9961.4|9973.9|9963.9|9973.9|9963.9|9971.4|9961.4|11
1621605420000|2021-05-21 13:57:00|9975|9965|9976.3|9966.3|9976.9|9966.9|9974.8|9964.8|17
1621605430000|2021-05-21 13:57:10|9977|9967|9982|9972|9982.1|9972.1|9977|9967|21
1621605440000|2021-05-21 13:57:20|9982.5|9972.5|9980.4|9970.4|9983.5|9973.5|9980.4|9970.4|18
1621605450000|2021-05-21 13:57:30|9980.3|9970.3|9978.6|9968.6|9981.1|9971.1|9978.5|9968.5|16
1621605460000|2021-05-21 13:57:40|9978.9|9968.9|9980.3|9970.3|9980.3|9970.3|9978.9|9968.9|6
1621605470000|2021-05-21 13:57:50|9979.8|9969.8|9978.9|9968.9|9979.8|9969.8|9978.9|9968.9|5
1621605480000|2021-05-21 13:58:00|9979.1|9969.1|9983.4|9973.4|9983.6|9973.6|9979.1|9969.1|9
1621605490000|2021-05-21 13:58:10|9983|9973|9985.4|9975.4|9985.4|9975.4|9983|9973|12
1621605500000|2021-05-21 13:58:20|9985.3|9975.3|9986.4|9976.4|9986.8|9976.8|9985.1|9975.1|13
1621605510000|2021-05-21 13:58:30|9986.5|9976.5|9985.9|9975.9|9986.5|9976.5|9985.9|9975.9|5
1621605520000|2021-05-21 13:58:40|9986|9976|9987.3|9977.3|9987.6|9977.6|9986|9976|9
1621605530000|2021-05-21 13:58:50|9987|9977|9985.6|9975.6|9988|9978|9985.4|9975.4|12
1621605540000|2021-05-21 13:59:00|9985.8|9975.8|9988.9|9978.9|9989|9979|9985.8|9975.8|11
1621605550000|2021-05-21 13:59:10|9989|9979|9986.1|9976.1|9989.4|9979.4|9986.1|9976.1|8
1621605560000|2021-05-21 13:59:20|9986|9976|9988.1|9978.1|9988.1|9978.1|9985.6|9975.6|8
1621605570000|2021-05-21 13:59:30|9988|9978|9987.8|9977.8|9988.3|9978.3|9987.8|9977.8|6
1621605580000|2021-05-21 13:59:40|9988|9978|9987.4|9977.4|9988.3|9978.3|9987.4|9977.4|7
1621605590000|2021-05-21 13:59:50|9986.4|9976.4|9983.4|9973.4|9987.9|9977.9|9983.4|9973.4|12
1621605600000|2021-05-21 14:00:00|9982.8|9972.8|9986|9976|9986.1|9976.1|9982.1|9972.1|19
1621605610000|2021-05-21 14:00:10|9985.1|9975.1|9988.4|9978.4|9988.8|9978.8|9984.9|9974.9|13
1621605620000|2021-05-21 14:00:20|9988.9|9978.9|9990.1|9980.1|9990.9|9980.9|9988.9|9978.9|13
1621605630000|2021-05-21 14:00:30|9989.9|9979.9|9991.6|9981.6|9992|9982|9989.9|9979.9|10
1621605640000|2021-05-21 14:00:40|9991.8|9981.8|9990.4|9980.4|9993.3|9983.3|9990.4|9980.4|17
1621605650000|2021-05-21 14:00:50|9990.1|9980.1|9986.5|9976.5|9990.1|9980.1|9986.3|9976.3|14
1621605660000|2021-05-21 14:01:00|9986|9976|9985.9|9975.9|9988.4|9978.4|9984.5|9974.5|24
1621605670000|2021-05-21 14:01:10|9985.5|9975.5|9983.3|9973.3|9985.5|9975.5|9983.3|9973.3|19
1621605680000|2021-05-21 14:01:20|9983|9973|9978.5|9968.5|9983.3|9973.3|9977.9|9967.9|23
1621605690000|2021-05-21 14:01:30|9979.1|9969.1|9979.6|9969.6|9980|9970|9977|9967|24
1621605700000|2021-05-21 14:01:40|9979.8|9969.8|9977.8|9967.8|9979.8|9969.8|9977.8|9967.8|8
1621605710000|2021-05-21 14:01:50|9978.1|9968.1|9976.1|9966.1|9978.1|9968.1|9976.1|9966.1|14
1621605720000|2021-05-21 14:02:00|9976.4|9966.4|9975.4|9965.4|9976.4|9966.4|9974.9|9964.9|20
1621605730000|2021-05-21 14:02:10|9975.1|9965.1|9971.5|9961.5|9975.1|9965.1|9970.6|9960.6|19
1621605740000|2021-05-21 14:02:20|9971.6|9961.6|9977|9967|9977.1|9967.1|9971.6|9961.6|19
1621605750000|2021-05-21 14:02:30|9976.6|9966.6|9975|9965|9977.5|9967.5|9975|9965|17
1621605760000|2021-05-21 14:02:40|9974.8|9964.8|9974|9964|9974.9|9964.9|9973.3|9963.3|11
1621605770000|2021-05-21 14:02:50|9974.4|9964.4|9967.6|9957.6|9975|9965|9967.6|9957.6|23
1621605780000|2021-05-21 14:03:00|9967.8|9957.8|9966.5|9956.5|9968.6|9958.6|9966.5|9956.5|15
1621605790000|2021-05-21 14:03:10|9967.3|9957.3|9966.3|9956.3|9967.5|9957.5|9966.3|9956.3|18
1621605800000|2021-05-21 14:03:20|9965.9|9955.9|9964.3|9954.3|9966.6|9956.6|9964.1|9954.1|17
1621605810000|2021-05-21 14:03:30|9964|9954|9964|9954|9964|9954|9961|9951|24
1621605820000|2021-05-21 14:03:40|9964.5|9954.5|9965.5|9955.5|9965.6|9955.6|9963.5|9953.5|20
1621605830000|2021-05-21 14:03:50|9966|9956|9967.6|9957.6|9968.9|9958.9|9965.9|9955.9|20
1621605840000|2021-05-21 14:04:00|9967.3|9957.3|9964.6|9954.6|9967.5|9957.5|9963.9|9953.9|12
1621605850000|2021-05-21 14:04:10|9964.4|9954.4|9961.9|9951.9|9964.5|9954.5|9961.6|9951.6|20
1621605860000|2021-05-21 14:04:20|9961.6|9951.6|9963.6|9953.6|9963.6|9953.6|9961.3|9951.3|15
1621605870000|2021-05-21 14:04:30|9963.5|9953.5|9967.3|9957.3|9967.6|9957.6|9963|9953|19
1621605880000|2021-05-21 14:04:40|9967.5|9957.5|9964.1|9954.1|9967.8|9957.8|9964.1|9954.1|11
1621605890000|2021-05-21 14:04:50|9964.5|9954.5|9963.5|9953.5|9964.9|9954.9|9962.3|9952.3|25
1621605900000|2021-05-21 14:05:00|9963.1|9953.1|9969.9|9959.9|9969.9|9959.9|9963.1|9953.1|21
1621605910000|2021-05-21 14:05:10|9970.5|9960.5|9968.1|9958.1|9972.1|9962.1|9967.3|9957.3|18
1621605920000|2021-05-21 14:05:20|9968|9958|9965.8|9955.8|9968|9958|9965.5|9955.5|12
1621605930000|2021-05-21 14:05:30|9966.5|9956.5|9964.3|9954.3|9966.5|9956.5|9963.8|9953.8|9
1621605940000|2021-05-21 14:05:40|9964.1|9954.1|9963.4|9953.4|9965.9|9955.9|9962.6|9952.6|24
1621605950000|2021-05-21 14:05:50|9963.6|9953.6|9960.5|9950.5|9963.6|9953.6|9959.4|9949.4|13
1621605960000|2021-05-21 14:06:00|9960.1|9950.1|9957.6|9947.6|9960.3|9950.3|9955.9|9945.9|27
1621605970000|2021-05-21 14:06:10|9958|9948|9958|9948|9958.3|9948.3|9956.1|9946.1|16
1621605980000|2021-05-21 14:06:20|9957.8|9947.8|9956.9|9946.9|9957.8|9947.8|9955.9|9945.9|25
1621605990000|2021-05-21 14:06:30|9957|9947|9956.3|9946.3|9957.3|9947.3|9956.1|9946.1|14
1621606000000|2021-05-21 14:06:40|9955.8|9945.8|9956.9|9946.9|9958|9948|9955.8|9945.8|13
1621606010000|2021-05-21 14:06:50|9957.3|9947.3|9958.1|9948.1|9960.6|9950.6|9957.3|9947.3|20
1621606020000|2021-05-21 14:07:00|9957.9|9947.9|9958.5|9948.5|9961.3|9951.3|9957.9|9947.9|21
1621606030000|2021-05-21 14:07:10|9958.4|9948.4|9959.3|9949.3|9959.3|9949.3|9957.8|9947.8|9
1621606040000|2021-05-21 14:07:20|9959.8|9949.8|9958.9|9948.9|9960.5|9950.5|9958.3|9948.3|22
1621606050000|2021-05-21 14:07:30|9958.6|9948.6|9960.6|9950.6|9961.5|9951.5|9958.6|9948.6|23
1621606060000|2021-05-21 14:07:40|9960.4|9950.4|9960.6|9950.6|9960.9|9950.9|9959.9|9949.9|22
1621606070000|2021-05-21 14:07:50|9960.8|9950.8|9961.1|9951.1|9961.1|9951.1|9960.1|9950.1|16
1621606080000|2021-05-21 14:08:00|9962|9952|9961|9951|9962.5|9952.5|9960.1|9950.1|15
1621606090000|2021-05-21 14:08:10|9961.1|9951.1|9964.3|9954.3|9965.5|9955.5|9961.1|9951.1|20
1621606100000|2021-05-21 14:08:20|9964.5|9954.5|9967.3|9957.3|9967.3|9957.3|9961.8|9951.8|21
1621606110000|2021-05-21 14:08:30|9967.1|9957.1|9968.1|9958.1|9969.1|9959.1|9966.6|9956.6|15
1621606120000|2021-05-21 14:08:40|9967.9|9957.9|9969.1|9959.1|9969.1|9959.1|9966.8|9956.8|17
1621606130000|2021-05-21 14:08:50|9969.3|9959.3|9966.8|9956.8|9969.5|9959.5|9966|9956|22
1621606140000|2021-05-21 14:09:00|9966.5|9956.5|9960.6|9950.6|9967.9|9957.9|9960.6|9950.6|24
1621606150000|2021-05-21 14:09:10|9960.3|9950.3|9958|9948|9960.6|9950.6|9956.5|9946.5|22
1621606160000|2021-05-21 14:09:20|9957.5|9947.5|9956.8|9946.8|9958.5|9948.5|9956.1|9946.1|20
1621606170000|2021-05-21 14:09:30|9956.3|9946.3|9955.5|9945.5|9956.5|9946.5|9955.3|9945.3|13
1621606180000|2021-05-21 14:09:40|9954.5|9944.5|9957|9947|9957|9947|9954.5|9944.5|15
1621606190000|2021-05-21 14:09:50|9958.4|9948.4|9956.3|9946.3|9958.4|9948.4|9956.3|9946.3|16
1621606200000|2021-05-21 14:10:00|9954.1|9944.1|9956|9946|9956|9946|9954.1|9944.1|13
1621606210000|2021-05-21 14:10:10|9956.4|9946.4|9956.8|9946.8|9957.6|9947.6|9956.3|9946.3|14
1621606220000|2021-05-21 14:10:20|9956.9|9946.9|9958.5|9948.5|9958.5|9948.5|9956.6|9946.6|9
1621606230000|2021-05-21 14:10:30|9958.9|9948.9|9956.6|9946.6|9961.5|9951.5|9956.6|9946.6|24
1621606240000|2021-05-21 14:10:40|9956.1|9946.1|9954.1|9944.1|9957.1|9947.1|9954.1|9944.1|9
1621606250000|2021-05-21 14:10:50|9954|9944|9946.3|9936.3|9954|9944|9946.3|9936.3|20
1621606260000|2021-05-21 14:11:00|9945.9|9935.9|9946.4|9936.4|9946.8|9936.8|9944.6|9934.6|22
1621606270000|2021-05-21 14:11:10|9946.3|9936.3|9946|9936|9946.3|9936.3|9944.1|9934.1|16
1621606280000|2021-05-21 14:11:20|9946.4|9936.4|9948.8|9938.8|9948.8|9938.8|9945.6|9935.6|18
1621606290000|2021-05-21 14:11:30|9948.4|9938.4|9945.4|9935.4|9948.4|9938.4|9945.4|9935.4|10
1621606300000|2021-05-21 14:11:40|9945.3|9935.3|9946.8|9936.8|9949.1|9939.1|9945.3|9935.3|17
1621606310000|2021-05-21 14:11:50|9948.1|9938.1|9943|9933|9949|9939|9943|9933|19
1621606320000|2021-05-21 14:12:00|9942.9|9932.9|9942|9932|9943.9|9933.9|9941.6|9931.6|19
1621606330000|2021-05-21 14:12:10|9941.9|9931.9|9938.4|9928.4|9941.9|9931.9|9937.6|9927.6|14
1621606340000|2021-05-21 14:12:20|9938.1|9928.1|9936|9926|9938.1|9928.1|9934.4|9924.4|24
1621606350000|2021-05-21 14:12:30|9935.5|9925.5|9929.4|9919.4|9935.5|9925.5|9928.8|9918.8|23
1621606360000|2021-05-21 14:12:40|9929.3|9919.3|9932.6|9922.6|9934.4|9924.4|9929.3|9919.3|22
1621606370000|2021-05-21 14:12:50|9932.5|9922.5|9934.1|9924.1|9934.6|9924.6|9932.5|9922.5|24
1621606380000|2021-05-21 14:13:00|9934.3|9924.3|9934.6|9924.6|9937.1|9927.1|9934.3|9924.3|24
1621606390000|2021-05-21 14:13:10|9935|9925|9938.6|9928.6|9940|9930|9935|9925|20
1621606400000|2021-05-21 14:13:20|9937.9|9927.9|9938.1|9928.1|9939.3|9929.3|9937.9|9927.9|9
1621606410000|2021-05-21 14:13:30|9937.9|9927.9|9935.8|9925.8|9937.9|9927.9|9934.3|9924.3|15
1621606420000|2021-05-21 14:13:40|9935.9|9925.9|9937.9|9927.9|9939.3|9929.3|9935.9|9925.9|28
1621606430000|2021-05-21 14:13:50|9938.4|9928.4|9938.1|9928.1|9939.3|9929.3|9937.9|9927.9|10
1621606440000|2021-05-21 14:14:00|9937.9|9927.9|9933.1|9923.1|9937.9|9927.9|9933.1|9923.1|20
1621606450000|2021-05-21 14:14:10|9933.4|9923.4|9930.1|9920.1|9933.4|9923.4|9930.1|9920.1|16
1621606460000|2021-05-21 14:14:20|9929.6|9919.6|9931.4|9921.4|9932.3|9922.3|9929.6|9919.6|14
1621606470000|2021-05-21 14:14:30|9931.6|9921.6|9927.6|9917.6|9931.6|9921.6|9926.6|9916.6|21
1621606480000|2021-05-21 14:14:40|9927.5|9917.5|9922.1|9912.1|9928.9|9918.9|9922.1|9912.1|22
1621606490000|2021-05-21 14:14:50|9921.8|9911.8|9919.6|9909.6|9922|9912|9918.3|9908.3|27
1621606500000|2021-05-21 14:15:00|9919.5|9909.5|9919.6|9909.6|9921.9|9911.9|9917.4|9907.4|28
1621606510000|2021-05-21 14:15:10|9921.8|9911.8|9919|9909|9922.8|9912.8|9919|9909|22
1621606520000|2021-05-21 14:15:20|9919.1|9909.1|9926.6|9916.6|9927.1|9917.1|9919.1|9909.1|20
1621606530000|2021-05-21 14:15:30|9927|9917|9930.5|9920.5|9930.5|9920.5|9927|9917|27
1621606540000|2021-05-21 14:15:40|9930.3|9920.3|9933.6|9923.6|9934.3|9924.3|9930.3|9920.3|22
1621606550000|2021-05-21 14:15:50|9934|9924|9932.9|9922.9|9934|9924|9930.6|9920.6|16
1621606560000|2021-05-21 14:16:00|9932.8|9922.8|9927.1|9917.1|9932.8|9922.8|9927.1|9917.1|22
1621606570000|2021-05-21 14:16:10|9926|9916|9920.9|9910.9|9926|9916|9920.9|9910.9|21
1621606580000|2021-05-21 14:16:20|9920.6|9910.6|9923.6|9913.6|9923.6|9913.6|9920.5|9910.5|18
1621606590000|2021-05-21 14:16:30|9923.9|9913.9|9921.1|9911.1|9923.9|9913.9|9921.1|9911.1|20
1621606600000|2021-05-21 14:16:40|9920.5|9910.5|9919|9909|9921|9911|9918.8|9908.8|11
1621606610000|2021-05-21 14:16:50|9919.4|9909.4|9916.9|9906.9|9920.1|9910.1|9916.9|9906.9|19
1621606620000|2021-05-21 14:17:00|9916.6|9906.6|9915.3|9905.3|9916.8|9906.8|9915|9905|18
1621606630000|2021-05-21 14:17:10|9914.9|9904.9|9920.1|9910.1|9920.1|9910.1|9914.9|9904.9|15
1621606640000|2021-05-21 14:17:20|9920.6|9910.6|9920.1|9910.1|9921.1|9911.1|9919.4|9909.4|21
1621606650000|2021-05-21 14:17:30|9919.9|9909.9|9921.5|9911.5|9922.9|9912.9|9919.3|9909.3|20
1621606660000|2021-05-21 14:17:40|9920.5|9910.5|9918.9|9908.9|9920.8|9910.8|9918.6|9908.6|11
1621606670000|2021-05-21 14:17:50|9919|9909|9925.3|9915.3|9925.3|9915.3|9919|9909|21
1621606680000|2021-05-21 14:18:00|9924.8|9914.8|9917.8|9907.8|9924.8|9914.8|9917.8|9907.8|15
1621606690000|2021-05-21 14:18:10|9918.1|9908.1|9919.9|9909.9|9919.9|9909.9|9918.1|9908.1|12
1621606700000|2021-05-21 14:18:20|9919.8|9909.8|9916.6|9906.6|9920.5|9910.5|9916.6|9906.6|25
1621606710000|2021-05-21 14:18:30|9916.5|9906.5|9914.4|9904.4|9916.9|9906.9|9914.3|9904.3|17
1621606720000|2021-05-21 14:18:40|9915.5|9905.5|9915.4|9905.4|9915.5|9905.5|9914.1|9904.1|17
1621606730000|2021-05-21 14:18:50|9915.5|9905.5|9915.9|9905.9|9915.9|9905.9|9915.4|9905.4|12
1621606740000|2021-05-21 14:19:00|9916.4|9906.4|9917.9|9907.9|9917.9|9907.9|9916.1|9906.1|19
1621606750000|2021-05-21 14:19:10|9917.8|9907.8|9917.6|9907.6|9917.8|9907.8|9916.6|9906.6|17
1621606760000|2021-05-21 14:19:20|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|9916.6|9906.6|10
1621606770000|2021-05-21 14:19:30|9917.6|9907.6|9919.6|9909.6|9919.9|9909.9|9917.6|9907.6|20
1621606780000|2021-05-21 14:19:40|9918.4|9908.4|9919.5|9909.5|9920.1|9910.1|9917.8|9907.8|17
1621606790000|2021-05-21 14:19:50|9919.3|9909.3|9920.9|9910.9|9921.1|9911.1|9919|9909|16
1621606800000|2021-05-21 14:20:00|9921.4|9911.4|9921.9|9911.9|9923.1|9913.1|9920.9|9910.9|20
1621606810000|2021-05-21 14:20:10|9922.1|9912.1|9923.4|9913.4|9923.4|9913.4|9922.1|9912.1|13
1621606820000|2021-05-21 14:20:20|9923.8|9913.8|9925.4|9915.4|9929.1|9919.1|9923.8|9913.8|25
1621606830000|2021-05-21 14:20:30|9926.1|9916.1|9928|9918|9928.1|9918.1|9925.1|9915.1|27
1621606840000|2021-05-21 14:20:40|9927|9917|9924.5|9914.5|9929.1|9919.1|9924.1|9914.1|17
1621606850000|2021-05-21 14:20:50|9924.6|9914.6|9925.4|9915.4|9926.1|9916.1|9923.5|9913.5|13
1621606860000|2021-05-21 14:21:00|9925.6|9915.6|9930.4|9920.4|9930.4|9920.4|9925.6|9915.6|20
1621606870000|2021-05-21 14:21:10|9930.1|9920.1|9929.6|9919.6|9931.3|9921.3|9928.8|9918.8|24
1621606880000|2021-05-21 14:21:20|9930|9920|9928|9918|9930|9920|9928|9918|25
1621606890000|2021-05-21 14:21:30|9928.6|9918.6|9933.9|9923.9|9933.9|9923.9|9928.6|9918.6|15
1621606900000|2021-05-21 14:21:40|9933.5|9923.5|9935.6|9925.6|9935.6|9925.6|9932|9922|24
1621606910000|2021-05-21 14:21:50|9935.1|9925.1|9935.8|9925.8|9938.4|9928.4|9935.1|9925.1|23
1621606920000|2021-05-21 14:22:00|9934.8|9924.8|9930.6|9920.6|9936.3|9926.3|9930.1|9920.1|20
1621606930000|2021-05-21 14:22:10|9930.9|9920.9|9933.4|9923.4|9933.4|9923.4|9930|9920|18
1621606940000|2021-05-21 14:22:20|9933.6|9923.6|9935.6|9925.6|9935.9|9925.9|9933.6|9923.6|16
1621606950000|2021-05-21 14:22:30|9935.3|9925.3|9934|9924|9935.3|9925.3|9933.4|9923.4|14
1621606960000|2021-05-21 14:22:40|9933.5|9923.5|9929.8|9919.8|9934.8|9924.8|9929.8|9919.8|18
1621606970000|2021-05-21 14:22:50|9930.1|9920.1|9930.9|9920.9|9931.9|9921.9|9930.1|9920.1|15
1621606980000|2021-05-21 14:23:00|9930.8|9920.8|9927.1|9917.1|9930.9|9920.9|9926.8|9916.8|19
1621606990000|2021-05-21 14:23:10|9928.5|9918.5|9925.4|9915.4|9928.8|9918.8|9924.9|9914.9|21
1621607000000|2021-05-21 14:23:20|9925.3|9915.3|9924.3|9914.3|9925.3|9915.3|9923.8|9913.8|20
1621607010000|2021-05-21 14:23:30|9924.4|9914.4|9924.1|9914.1|9924.4|9914.4|9922.5|9912.5|19
1621607020000|2021-05-21 14:23:40|9923.9|9913.9|9926.8|9916.8|9926.8|9916.8|9923.8|9913.8|15
1621607030000|2021-05-21 14:23:50|9927|9917|9926.3|9916.3|9927.8|9917.8|9926.3|9916.3|12
1621607040000|2021-05-21 14:24:00|9925.3|9915.3|9924.1|9914.1|9925.3|9915.3|9921.3|9911.3|17
1621607050000|2021-05-21 14:24:10|9924.8|9914.8|9922.8|9912.8|9925.9|9915.9|9922.8|9912.8|22
1621607060000|2021-05-21 14:24:20|9922.9|9912.9|9924.1|9914.1|9926.6|9916.6|9922.9|9912.9|17
1621607070000|2021-05-21 14:24:30|9924.5|9914.5|9928.4|9918.4|9928.5|9918.5|9924.5|9914.5|14
1621607080000|2021-05-21 14:24:40|9928.6|9918.6|9930.9|9920.9|9931.3|9921.3|9928.3|9918.3|12
1621607090000|2021-05-21 14:24:50|9930|9920|9926.9|9916.9|9930|9920|9926.9|9916.9|14
1621607100000|2021-05-21 14:25:00|9927.3|9917.3|9922.9|9912.9|9928.9|9918.9|9922.9|9912.9|22
1621607110000|2021-05-21 14:25:10|9923|9913|9923.5|9913.5|9923.5|9913.5|9922.1|9912.1|12
1621607120000|2021-05-21 14:25:20|9922.9|9912.9|9919.5|9909.5|9922.9|9912.9|9919|9909|15
1621607130000|2021-05-21 14:25:30|9919.1|9909.1|9920.6|9910.6|9920.6|9910.6|9919.1|9909.1|14
1621607140000|2021-05-21 14:25:40|9920.5|9910.5|9923.4|9913.4|9924.5|9914.5|9920|9910|18
1621607150000|2021-05-21 14:25:50|9923.3|9913.3|9922.5|9912.5|9924.1|9914.1|9922|9912|15
1621607160000|2021-05-21 14:26:00|9921.1|9911.1|9924.8|9914.8|9924.8|9914.8|9921.1|9911.1|14
1621607170000|2021-05-21 14:26:10|9925.1|9915.1|9927.3|9917.3|9927.3|9917.3|9925.1|9915.1|16
1621607180000|2021-05-21 14:26:20|9927.4|9917.4|9925.1|9915.1|9928|9918|9925.1|9915.1|11
1621607190000|2021-05-21 14:26:30|9925.3|9915.3|9923.5|9913.5|9925.3|9915.3|9923.1|9913.1|9
1621607200000|2021-05-21 14:26:40|9922.8|9912.8|9920.5|9910.5|9922.8|9912.8|9920.5|9910.5|14
1621607210000|2021-05-21 14:26:50|9920.3|9910.3|9918.5|9908.5|9920.3|9910.3|9917.6|9907.6|15
1621607220000|2021-05-21 14:27:00|9918.1|9908.1|9918.4|9908.4|9918.6|9908.6|9916.5|9906.5|13
1621607230000|2021-05-21 14:27:10|9918.6|9908.6|9919.6|9909.6|9920.8|9910.8|9918.6|9908.6|12
1621607240000|2021-05-21 14:27:20|9919.9|9909.9|9919.8|9909.8|9920.4|9910.4|9919.8|9909.8|5
1621607250000|2021-05-21 14:27:30|9919.9|9909.9|9921.4|9911.4|9921.4|9911.4|9919.8|9909.8|17
1621607260000|2021-05-21 14:27:40|9921.6|9911.6|9923.6|9913.6|9924.5|9914.5|9921.6|9911.6|16
1621607270000|2021-05-21 14:27:50|9923.9|9913.9|9924|9914|9926|9916|9923.9|9913.9|13
1621607280000|2021-05-21 14:28:00|9922.9|9912.9|9921.9|9911.9|9922.9|9912.9|9920.6|9910.6|12
1621607290000|2021-05-21 14:28:10|9922|9912|9926.8|9916.8|9926.8|9916.8|9922|9912|21
1621607300000|2021-05-21 14:28:20|9926.9|9916.9|9930.4|9920.4|9930.4|9920.4|9926.8|9916.8|12
1621607310000|2021-05-21 14:28:30|9930.1|9920.1|9928.1|9918.1|9930.1|9920.1|9927.6|9917.6|14
1621607320000|2021-05-21 14:28:40|9928.3|9918.3|9928.8|9918.8|9930|9920|9928.3|9918.3|13
1621607330000|2021-05-21 14:28:50|9929.1|9919.1|9929.1|9919.1|9930.9|9920.9|9929.1|9919.1|20
1621607340000|2021-05-21 14:29:00|9928.8|9918.8|9924.6|9914.6|9928.8|9918.8|9924.3|9914.3|20
1621607350000|2021-05-21 14:29:10|9924.5|9914.5|9923.1|9913.1|9924.5|9914.5|9922.5|9912.5|17
1621607360000|2021-05-21 14:29:20|9923|9913|9922.1|9912.1|9923.6|9913.6|9921.6|9911.6|9
1621607370000|2021-05-21 14:29:30|9921.8|9911.8|9920.5|9910.5|9921.8|9911.8|9919.8|9909.8|12
1621607380000|2021-05-21 14:29:40|9920.4|9910.4|9920.1|9910.1|9920.5|9910.5|9919.5|9909.5|9
1621607390000|2021-05-21 14:29:50|9919.5|9909.5|9917.9|9907.9|9919.9|9909.9|9917.8|9907.8|19
1621607400000|2021-05-21 14:30:00|9917.8|9907.8|9914.6|9904.6|9917.9|9907.9|9913.3|9903.3|28
1621607410000|2021-05-21 14:30:10|9914.5|9904.5|9918|9908|9918.9|9908.9|9914.1|9904.1|20
1621607420000|2021-05-21 14:30:20|9918.5|9908.5|9920.5|9910.5|9921|9911|9918.3|9908.3|23
1621607430000|2021-05-21 14:30:30|9920.9|9910.9|9921.6|9911.6|9922.4|9912.4|9920.9|9910.9|20
1621607440000|2021-05-21 14:30:40|9920.5|9910.5|9921.8|9911.8|9922.3|9912.3|9919.1|9909.1|15
1621607450000|2021-05-21 14:30:50|9921.6|9911.6|9919.6|9909.6|9921.6|9911.6|9919.3|9909.3|5
1621607460000|2021-05-21 14:31:00|9920.1|9910.1|9921|9911|9921.8|9911.8|9920.1|9910.1|12
1621607470000|2021-05-21 14:31:10|9921.1|9911.1|9921.5|9911.5|9922.1|9912.1|9920.3|9910.3|15
1621607480000|2021-05-21 14:31:20|9921.4|9911.4|9922.4|9912.4|9922.4|9912.4|9920.3|9910.3|12
1621607490000|2021-05-21 14:31:30|9922|9912|9927.4|9917.4|9927.4|9917.4|9922|9912|26
1621607500000|2021-05-21 14:31:40|9927.3|9917.3|9931.3|9921.3|9931.5|9921.5|9927.3|9917.3|28
1621607510000|2021-05-21 14:31:50|9930.9|9920.9|9934.8|9924.8|9935.5|9925.5|9930.9|9920.9|23
1621607520000|2021-05-21 14:32:00|9936|9926|9928.6|9918.6|9936|9926|9927.5|9917.5|24
1621607530000|2021-05-21 14:32:10|9928.3|9918.3|9927.4|9917.4|9928.6|9918.6|9925.8|9915.8|16
1621607540000|2021-05-21 14:32:20|9927.3|9917.3|9929.5|9919.5|9929.6|9919.6|9927.3|9917.3|16
1621607550000|2021-05-21 14:32:30|9929.3|9919.3|9928.3|9918.3|9929.3|9919.3|9926.5|9916.5|21
1621607560000|2021-05-21 14:32:40|9928|9918|9927.8|9917.8|9928.6|9918.6|9927|9917|14
1621607570000|2021-05-21 14:32:50|9927.9|9917.9|9926.1|9916.1|9928.1|9918.1|9926|9916|15
1621607580000|2021-05-21 14:33:00|9926.3|9916.3|9926.1|9916.1|9926.3|9916.3|9924.6|9914.6|14
1621607590000|2021-05-21 14:33:10|9926.6|9916.6|9932|9922|9932|9922|9926.6|9916.6|18
1621607600000|2021-05-21 14:33:20|9932.4|9922.4|9932.5|9922.5|9933.6|9923.6|9931.5|9921.5|17
1621607610000|2021-05-21 14:33:30|9932.4|9922.4|9933.1|9923.1|9933.5|9923.5|9931.8|9921.8|15
1621607620000|2021-05-21 14:33:40|9932.8|9922.8|9934.1|9924.1|9935.9|9925.9|9932.4|9922.4|28
1621607630000|2021-05-21 14:33:50|9934.6|9924.6|9933|9923|9934.6|9924.6|9932.4|9922.4|21
1621607640000|2021-05-21 14:34:00|9933.3|9923.3|9935.3|9925.3|9935.5|9925.5|9932.8|9922.8|22
1621607650000|2021-05-21 14:34:10|9935.8|9925.8|9938.8|9928.8|9938.8|9928.8|9935.5|9925.5|23
1621607660000|2021-05-21 14:34:20|9939|9929|9940.9|9930.9|9942.9|9932.9|9939|9929|20
1621607670000|2021-05-21 14:34:30|9939.6|9929.6|9939.5|9929.5|9941.6|9931.6|9938.9|9928.9|22
1621607680000|2021-05-21 14:34:40|9940.1|9930.1|9939.8|9929.8|9941.9|9931.9|9939.8|9929.8|22
1621607690000|2021-05-21 14:34:50|9940.4|9930.4|9941|9931|9941.4|9931.4|9939.4|9929.4|24
1621607700000|2021-05-21 14:35:00|9941.3|9931.3|9940.1|9930.1|9942.4|9932.4|9940.1|9930.1|20
1621607710000|2021-05-21 14:35:10|9940.3|9930.3|9935.3|9925.3|9941.6|9931.6|9934.5|9924.5|24
1621607720000|2021-05-21 14:35:20|9934.5|9924.5|9937.9|9927.9|9937.9|9927.9|9934.5|9924.5|15
1621607730000|2021-05-21 14:35:30|9937.6|9927.6|9937.8|9927.8|9939.6|9929.6|9937.5|9927.5|10
1621607740000|2021-05-21 14:35:40|9937.5|9927.5|9937.3|9927.3|9939.4|9929.4|9935.6|9925.6|25
1621607750000|2021-05-21 14:35:50|9937.5|9927.5|9939|9929|9939.4|9929.4|9935.5|9925.5|24
1621607760000|2021-05-21 14:36:00|9939.3|9929.3|9935.1|9925.1|9939.3|9929.3|9935.1|9925.1|19
1621607770000|2021-05-21 14:36:10|9935.8|9925.8|9937.1|9927.1|9937.8|9927.8|9935.5|9925.5|12
1621607780000|2021-05-21 14:36:20|9937.3|9927.3|9935.4|9925.4|9937.4|9927.4|9934.1|9924.1|16
1621607790000|2021-05-21 14:36:30|9935|9925|9935.1|9925.1|9935.1|9925.1|9934.1|9924.1|13
1621607800000|2021-05-21 14:36:40|9935.4|9925.4|9934.5|9924.5|9935.4|9925.4|9934.1|9924.1|8
1621607810000|2021-05-21 14:36:50|9934.1|9924.1|9930.1|9920.1|9934.6|9924.6|9929.9|9919.9|12
1621607820000|2021-05-21 14:37:00|9930.5|9920.5|9924.8|9914.8|9930.5|9920.5|9921.4|9911.4|27
1621607830000|2021-05-21 14:37:10|9925.5|9915.5|9924|9914|9925.9|9915.9|9924|9914|13
1621607840000|2021-05-21 14:37:20|9924.1|9914.1|9919|9909|9924.4|9914.4|9919|9909|19
1621607850000|2021-05-21 14:37:30|9919.1|9909.1|9920.8|9910.8|9921.3|9911.3|9919.1|9909.1|13
1621607860000|2021-05-21 14:37:40|9920.5|9910.5|9923|9913|9923|9913|9918.9|9908.9|19
1621607870000|2021-05-21 14:37:50|9922.9|9912.9|9920|9910|9922.9|9912.9|9919.6|9909.6|14
1621607880000|2021-05-21 14:38:00|9920.5|9910.5|9915|9905|9920.5|9910.5|9914.1|9904.1|26
1621607890000|2021-05-21 14:38:10|9915.4|9905.4|9914.1|9904.1|9916|9906|9912.3|9902.3|21
1621607900000|2021-05-21 14:38:20|9913.9|9903.9|9911.5|9901.5|9913.9|9903.9|9910.6|9900.6|19
1621607910000|2021-05-21 14:38:30|9911.4|9901.4|9911.6|9901.6|9913|9903|9910.9|9900.9|25
1621607920000|2021-05-21 14:38:40|9911.8|9901.8|9911.1|9901.1|9913|9903|9911.1|9901.1|17
1621607930000|2021-05-21 14:38:50|9910.9|9900.9|9906.8|9896.8|9910.9|9900.9|9906.6|9896.6|18
1621607940000|2021-05-21 14:39:00|9907.1|9897.1|9903.4|9893.4|9907.1|9897.1|9902.4|9892.4|24
1621607950000|2021-05-21 14:39:10|9903.1|9893.1|9900.9|9890.9|9903.4|9893.4|9900.9|9890.9|22
1621607960000|2021-05-21 14:39:20|9901.1|9891.1|9900.5|9890.5|9903.1|9893.1|9899.4|9889.4|28
1621607970000|2021-05-21 14:39:30|9901|9891|9897.4|9887.4|9902|9892|9897.4|9887.4|22
1621607980000|2021-05-21 14:39:40|9897.3|9887.3|9903.8|9893.8|9905|9895|9896.1|9886.1|33
1621607990000|2021-05-21 14:39:50|9903.9|9893.9|9902.8|9892.8|9905.8|9895.8|9901.8|9891.8|22
1621608000000|2021-05-21 14:40:00|9902.6|9892.6|9900.9|9890.9|9902.6|9892.6|9900.8|9890.8|25
1621608010000|2021-05-21 14:40:10|9901.4|9891.4|9903.3|9893.3|9904.3|9894.3|9900.9|9890.9|21
1621608020000|2021-05-21 14:40:20|9903|9893|9903.5|9893.5|9904.6|9894.6|9901|9891|20
1621608030000|2021-05-21 14:40:30|9903|9893|9898.4|9888.4|9903.3|9893.3|9897.9|9887.9|22
1621608040000|2021-05-21 14:40:40|9898.6|9888.6|9896.6|9886.6|9899.1|9889.1|9895.8|9885.8|24
1621608050000|2021-05-21 14:40:50|9897|9887|9896.8|9886.8|9898.3|9888.3|9896.5|9886.5|18
1621608060000|2021-05-21 14:41:00|9896.6|9886.6|9895.9|9885.9|9897.8|9887.8|9895.9|9885.9|19
1621608070000|2021-05-21 14:41:10|9896.3|9886.3|9896.8|9886.8|9896.8|9886.8|9894.6|9884.6|29
1621608080000|2021-05-21 14:41:20|9896.5|9886.5|9898.5|9888.5|9899|9889|9896.1|9886.1|28
1621608090000|2021-05-21 14:41:30|9898.6|9888.6|9895.8|9885.8|9899.6|9889.6|9894.5|9884.5|27
1621608100000|2021-05-21 14:41:40|9895.6|9885.6|9897.6|9887.6|9898.3|9888.3|9895.6|9885.6|14
1621608110000|2021-05-21 14:41:50|9897.5|9887.5|9895|9885|9897.5|9887.5|9895|9885|13
1621608120000|2021-05-21 14:42:00|9895.3|9885.3|9900.5|9890.5|9900.5|9890.5|9895.3|9885.3|9
1621608130000|2021-05-21 14:42:10|9900.4|9890.4|9907.5|9897.5|9908.4|9898.4|9900.4|9890.4|22
1621608140000|2021-05-21 14:42:20|9907.8|9897.8|9902.5|9892.5|9907.8|9897.8|9902.1|9892.1|15
1621608150000|2021-05-21 14:42:30|9902.6|9892.6|9900.8|9890.8|9903.9|9893.9|9900.5|9890.5|16
1621608160000|2021-05-21 14:42:40|9901|9891|9900.8|9890.8|9903.4|9893.4|9900.3|9890.3|22
1621608170000|2021-05-21 14:42:50|9900.3|9890.3|9899.4|9889.4|9900.9|9890.9|9897.8|9887.8|21
1621608180000|2021-05-21 14:43:00|9899.3|9889.3|9893|9883|9899.3|9889.3|9892.6|9882.6|26
1621608190000|2021-05-21 14:43:10|9892.9|9882.9|9894.8|9884.8|9894.8|9884.8|9891.9|9881.9|21
1621608200000|2021-05-21 14:43:20|9894.3|9884.3|9892.6|9882.6|9894.8|9884.8|9892.5|9882.5|19
1621608210000|2021-05-21 14:43:30|9893.6|9883.6|9894|9884|9895.4|9885.4|9893.5|9883.5|13
1621608220000|2021-05-21 14:43:40|9893.8|9883.8|9898.4|9888.4|9900.4|9890.4|9893.8|9883.8|24
1621608230000|2021-05-21 14:43:50|9898.3|9888.3|9900.3|9890.3|9900.3|9890.3|9897.1|9887.1|12
1621608240000|2021-05-21 14:44:00|9900.6|9890.6|9901.5|9891.5|9901.5|9891.5|9899.8|9889.8|14
1621608250000|2021-05-21 14:44:10|9901.4|9891.4|9902.5|9892.5|9902.5|9892.5|9901.3|9891.3|15
1621608260000|2021-05-21 14:44:20|9903.1|9893.1|9903.1|9893.1|9903.8|9893.8|9902.4|9892.4|11
1621608270000|2021-05-21 14:44:30|9903.4|9893.4|9902|9892|9903.6|9893.6|9901.1|9891.1|15
1621608280000|2021-05-21 14:44:40|9901.9|9891.9|9905|9895|9905.4|9895.4|9899.1|9889.1|23
1621608290000|2021-05-21 14:44:50|9904.6|9894.6|9897.5|9887.5|9904.6|9894.6|9897.5|9887.5|23
1621608300000|2021-05-21 14:45:00|9896.9|9886.9|9894.5|9884.5|9896.9|9886.9|9891.4|9881.4|23
1621608310000|2021-05-21 14:45:10|9893.1|9883.1|9892.1|9882.1|9896.5|9886.5|9890.1|9880.1|24
1621608320000|2021-05-21 14:45:20|9891.6|9881.6|9884.9|9874.9|9891.6|9881.6|9884.4|9874.4|30
1621608330000|2021-05-21 14:45:30|9884.5|9874.5|9883.1|9873.1|9887.4|9877.4|9883.1|9873.1|23
1621608340000|2021-05-21 14:45:40|9882.6|9872.6|9882|9872|9882.9|9872.9|9881.9|9871.9|21
1621608350000|2021-05-21 14:45:50|9882.1|9872.1|9884.8|9874.8|9885.1|9875.1|9881|9871|22
1621608360000|2021-05-21 14:46:00|9883.9|9873.9|9882.8|9872.8|9883.9|9873.9|9880|9870|28
1621608370000|2021-05-21 14:46:10|9882.5|9872.5|9886.3|9876.3|9887|9877|9880.6|9870.6|24
1621608380000|2021-05-21 14:46:20|9886.4|9876.4|9887.3|9877.3|9888.4|9878.4|9885.5|9875.5|27
1621608390000|2021-05-21 14:46:30|9885.8|9875.8|9883.6|9873.6|9886.1|9876.1|9883.1|9873.1|17
1621608400000|2021-05-21 14:46:40|9883.8|9873.8|9879.9|9869.9|9883.8|9873.8|9879.1|9869.1|22
1621608410000|2021-05-21 14:46:50|9880.3|9870.3|9884|9874|9885.8|9875.8|9880.3|9870.3|20
1621608420000|2021-05-21 14:47:00|9884.5|9874.5|9886|9876|9887.4|9877.4|9884|9874|23
1621608430000|2021-05-21 14:47:10|9886.3|9876.3|9893.3|9883.3|9894.4|9884.4|9886.3|9876.3|29
1621608440000|2021-05-21 14:47:20|9892.9|9882.9|9888.3|9878.3|9892.9|9882.9|9887.6|9877.6|21
1621608450000|2021-05-21 14:47:30|9887.9|9877.9|9886.5|9876.5|9889.6|9879.6|9886.5|9876.5|16
1621608460000|2021-05-21 14:47:40|9886.8|9876.8|9887.8|9877.8|9888.9|9878.9|9886.8|9876.8|11
1621608470000|2021-05-21 14:47:50|9887.5|9877.5|9884|9874|9888.9|9878.9|9883.8|9873.8|17
1621608480000|2021-05-21 14:48:00|9883.8|9873.8|9880.9|9870.9|9883.8|9873.8|9880.5|9870.5|18
1621608490000|2021-05-21 14:48:10|9881|9871|9880.8|9870.8|9881|9871|9879.4|9869.4|21
1621608500000|2021-05-21 14:48:20|9880.9|9870.9|9879.5|9869.5|9881|9871|9879.5|9869.5|13
1621608510000|2021-05-21 14:48:30|9879.3|9869.3|9879.9|9869.9|9880.1|9870.1|9873.5|9863.5|21
1621608520000|2021-05-21 14:48:40|9879.6|9869.6|9881.4|9871.4|9881.8|9871.8|9878.3|9868.3|17
1621608530000|2021-05-21 14:48:50|9882.6|9872.6|9881.4|9871.4|9883.6|9873.6|9880.5|9870.5|12
1621608540000|2021-05-21 14:49:00|9881.1|9871.1|9886.1|9876.1|9886.1|9876.1|9876.6|9866.6|25
1621608550000|2021-05-21 14:49:10|9885.9|9875.9|9888.1|9878.1|9888.5|9878.5|9884.3|9874.3|16
1621608560000|2021-05-21 14:49:20|9888.4|9878.4|9889.1|9879.1|9891.1|9881.1|9888.3|9878.3|21
1621608570000|2021-05-21 14:49:30|9890|9880|9889.1|9879.1|9891.3|9881.3|9887.6|9877.6|29
1621608580000|2021-05-21 14:49:40|9889.5|9879.5|9891.4|9881.4|9891.4|9881.4|9887.3|9877.3|25
1621608590000|2021-05-21 14:49:50|9891.1|9881.1|9889.3|9879.3|9892|9882|9887.8|9877.8|18
1621608600000|2021-05-21 14:50:00|9890.1|9880.1|9889.8|9879.8|9890.5|9880.5|9888.1|9878.1|23
1621608610000|2021-05-21 14:50:10|9889.4|9879.4|9890.5|9880.5|9891.6|9881.6|9889.1|9879.1|22
1621608620000|2021-05-21 14:50:20|9890.1|9880.1|9892.4|9882.4|9892.5|9882.5|9889.3|9879.3|21
1621608630000|2021-05-21 14:50:30|9892.5|9882.5|9898.3|9888.3|9898.3|9888.3|9892.5|9882.5|19
1621608640000|2021-05-21 14:50:40|9898.1|9888.1|9898|9888|9899.4|9889.4|9897.1|9887.1|13
1621608650000|2021-05-21 14:50:50|9899|9889|9893.9|9883.9|9899|9889|9892.1|9882.1|16
1621608660000|2021-05-21 14:51:00|9892.4|9882.4|9893.3|9883.3|9894.5|9884.5|9891.8|9881.8|19
1621608670000|2021-05-21 14:51:10|9893.1|9883.1|9894.4|9884.4|9894.4|9884.4|9893.1|9883.1|10
1621608680000|2021-05-21 14:51:20|9894.6|9884.6|9897.8|9887.8|9898.1|9888.1|9894.6|9884.6|6
1621608690000|2021-05-21 14:51:30|9898|9888|9899.4|9889.4|9899.4|9889.4|9896.4|9886.4|17
1621608700000|2021-05-21 14:51:40|9898.9|9888.9|9896.9|9886.9|9900.6|9890.6|9896.9|9886.9|11
1621608710000|2021-05-21 14:51:50|9897.1|9887.1|9897.8|9887.8|9898.6|9888.6|9897.1|9887.1|16
1621608720000|2021-05-21 14:52:00|9898.3|9888.3|9893|9883|9898.3|9888.3|9893|9883|21
1621608730000|2021-05-21 14:52:10|9892.8|9882.8|9890.3|9880.3|9893.5|9883.5|9889.6|9879.6|15
1621608740000|2021-05-21 14:52:20|9890.4|9880.4|9886.4|9876.4|9890.5|9880.5|9886.4|9876.4|11
1621608750000|2021-05-21 14:52:30|9886.3|9876.3|9884.5|9874.5|9886.3|9876.3|9883.4|9873.4|23
1621608760000|2021-05-21 14:52:40|9884.3|9874.3|9885|9875|9885|9875|9881.4|9871.4|21
1621608770000|2021-05-21 14:52:50|9885.6|9875.6|9884.3|9874.3|9885.6|9875.6|9883.1|9873.1|9
1621608780000|2021-05-21 14:53:00|9884|9874|9886|9876|9888|9878|9883.8|9873.8|18
1621608790000|2021-05-21 14:53:10|9887|9877|9886.1|9876.1|9888.3|9878.3|9886.1|9876.1|14
1621608800000|2021-05-21 14:53:20|9885.9|9875.9|9887.4|9877.4|9888.3|9878.3|9885.9|9875.9|12
1621608810000|2021-05-21 14:53:30|9887|9877|9885.3|9875.3|9887|9877|9881.5|9871.5|24
1621608820000|2021-05-21 14:53:40|9885.5|9875.5|9878.4|9868.4|9886.5|9876.5|9878.1|9868.1|23
1621608830000|2021-05-21 14:53:50|9880|9870|9879.9|9869.9|9880.5|9870.5|9879|9869|13
1621608840000|2021-05-21 14:54:00|9878.6|9868.6|9879.3|9869.3|9879.6|9869.6|9878.4|9868.4|12
1621608850000|2021-05-21 14:54:10|9879.6|9869.6|9883.1|9873.1|9884|9874|9879.6|9869.6|21
1621608860000|2021-05-21 14:54:20|9882.6|9872.6|9887.9|9877.9|9887.9|9877.9|9882|9872|16
1621608870000|2021-05-21 14:54:30|9888.3|9878.3|9889.3|9879.3|9890.5|9880.5|9888.3|9878.3|23
1621608880000|2021-05-21 14:54:40|9889|9879|9881|9871|9889|9879|9881|9871|20
1621608890000|2021-05-21 14:54:50|9879.9|9869.9|9880.3|9870.3|9881.4|9871.4|9879.5|9869.5|19
1621608900000|2021-05-21 14:55:00|9880.4|9870.4|9887.6|9877.6|9888|9878|9880.4|9870.4|15
1621608910000|2021-05-21 14:55:10|9887.8|9877.8|9886.8|9876.8|9887.8|9877.8|9886.3|9876.3|11
1621608920000|2021-05-21 14:55:20|9887.1|9877.1|9888.9|9878.9|9889.4|9879.4|9886.5|9876.5|20
1621608930000|2021-05-21 14:55:30|9889.1|9879.1|9886.1|9876.1|9889.1|9879.1|9886.1|9876.1|13
1621608940000|2021-05-21 14:55:40|9886.5|9876.5|9885.8|9875.8|9886.5|9876.5|9885.5|9875.5|9
1621608950000|2021-05-21 14:55:50|9885|9875|9879.3|9869.3|9885|9875|9878.5|9868.5|22
1621608960000|2021-05-21 14:56:00|9879.5|9869.5|9874.5|9864.5|9879.5|9869.5|9874.5|9864.5|22
1621608970000|2021-05-21 14:56:10|9875|9865|9874.9|9864.9|9875.6|9865.6|9874.6|9864.6|13
1621608980000|2021-05-21 14:56:20|9874.5|9864.5|9872.3|9862.3|9874.5|9864.5|9872.3|9862.3|17
1621608990000|2021-05-21 14:56:30|9871.9|9861.9|9869.9|9859.9|9871.9|9861.9|9869.3|9859.3|27
1621609000000|2021-05-21 14:56:40|9870.6|9860.6|9869.4|9859.4|9870.6|9860.6|9869|9859|17
1621609010000|2021-05-21 14:56:50|9869.6|9859.6|9870.8|9860.8|9873.3|9863.3|9869.6|9859.6|22
1621609020000|2021-05-21 14:57:00|9870.1|9860.1|9868.1|9858.1|9870.1|9860.1|9865.1|9855.1|20
1621609030000|2021-05-21 14:57:10|9868.4|9858.4|9866.4|9856.4|9870.9|9860.9|9866.4|9856.4|20
1621609040000|2021-05-21 14:57:20|9866.5|9856.5|9865.5|9855.5|9867.5|9857.5|9865.5|9855.5|14
1621609050000|2021-05-21 14:57:30|9863.4|9853.4|9865.8|9855.8|9865.8|9855.8|9863|9853|15
1621609060000|2021-05-21 14:57:40|9866.3|9856.3|9870.3|9860.3|9870.9|9860.9|9866.3|9856.3|20
1621609070000|2021-05-21 14:57:50|9870.8|9860.8|9874.3|9864.3|9874.3|9864.3|9870.3|9860.3|14
1621609080000|2021-05-21 14:58:00|9875|9865|9880.8|9870.8|9880.8|9870.8|9875|9865|27
1621609090000|2021-05-21 14:58:10|9880|9870|9882.4|9872.4|9882.4|9872.4|9879|9869|25
1621609100000|2021-05-21 14:58:20|9881.9|9871.9|9890|9880|9890|9880|9881.5|9871.5|31
1621609110000|2021-05-21 14:58:30|9889.8|9879.8|9884.6|9874.6|9891.4|9881.4|9884|9874|22
1621609120000|2021-05-21 14:58:40|9884.4|9874.4|9883.9|9873.9|9885.8|9875.8|9883.9|9873.9|20
1621609130000|2021-05-21 14:58:50|9883.8|9873.8|9883.5|9873.5|9884.8|9874.8|9882.9|9872.9|19
1621609140000|2021-05-21 14:59:00|9883.9|9873.9|9883.9|9873.9|9884|9874|9883.9|9873.9|3
1621609150000|2021-05-21 14:59:10|9884|9874|9889.8|9879.8|9889.8|9879.8|9884|9874|17
1621609160000|2021-05-21 14:59:20|9890.4|9880.4|9894.5|9884.5|9894.5|9884.5|9890.4|9880.4|16
1621609170000|2021-05-21 14:59:30|9894.8|9884.8|9896.1|9886.1|9898|9888|9894.6|9884.6|25
1621609180000|2021-05-21 14:59:40|9896|9886|9893.9|9883.9|9896.9|9886.9|9893.8|9883.8|29
1621609190000|2021-05-21 14:59:50|9893.8|9883.8|9893.9|9883.9|9895.9|9885.9|9893.4|9883.4|22
1621609200000|2021-05-21 15:00:00|9894.1|9884.1|9897.9|9887.9|9897.9|9887.9|9894.1|9884.1|17
1621609210000|2021-05-21 15:00:10|9897.5|9887.5|9895.3|9885.3|9897.5|9887.5|9894.8|9884.8|13
1621609220000|2021-05-21 15:00:20|9895.8|9885.8|9898.8|9888.8|9899.6|9889.6|9895.8|9885.8|15
1621609230000|2021-05-21 15:00:30|9898.4|9888.4|9904.5|9894.5|9904.5|9894.5|9898.4|9888.4|22
1621609240000|2021-05-21 15:00:40|9903.8|9893.8|9901.8|9891.8|9903.8|9893.8|9900.4|9890.4|21
1621609250000|2021-05-21 15:00:50|9903|9893|9906.9|9896.9|9907|9897|9903|9893|22
1621609260000|2021-05-21 15:01:00|9907.4|9897.4|9912.5|9902.5|9913.8|9903.8|9907.4|9897.4|23
1621609270000|2021-05-21 15:01:10|9912.6|9902.6|9910|9900|9912.6|9902.6|9909.3|9899.3|19
1621609280000|2021-05-21 15:01:20|9909.6|9899.6|9904.1|9894.1|9909.6|9899.6|9903.4|9893.4|19
1621609290000|2021-05-21 15:01:30|9904|9894|9896.9|9886.9|9904.6|9894.6|9896.9|9886.9|24
1621609300000|2021-05-21 15:01:40|9896.5|9886.5|9890.8|9880.8|9896.5|9886.5|9888.6|9878.6|24
1621609310000|2021-05-21 15:01:50|9891.1|9881.1|9891.4|9881.4|9891.4|9881.4|9889.3|9879.3|28
1621609320000|2021-05-21 15:02:00|9891.6|9881.6|9889.8|9879.8|9891.6|9881.6|9888.4|9878.4|19
1621609330000|2021-05-21 15:02:10|9890|9880|9893.3|9883.3|9895.1|9885.1|9890|9880|22
1621609340000|2021-05-21 15:02:20|9893.6|9883.6|9891.8|9881.8|9894.1|9884.1|9891.5|9881.5|22
1621609350000|2021-05-21 15:02:30|9891.9|9881.9|9889.4|9879.4|9892.1|9882.1|9888.8|9878.8|19
1621609360000|2021-05-21 15:02:40|9889.6|9879.6|9891.1|9881.1|9892.3|9882.3|9889.1|9879.1|19
1621609370000|2021-05-21 15:02:50|9891.4|9881.4|9890.3|9880.3|9891.4|9881.4|9889.3|9879.3|15
1621609380000|2021-05-21 15:03:00|9890.1|9880.1|9887.4|9877.4|9890.6|9880.6|9887.4|9877.4|22
1621609390000|2021-05-21 15:03:10|9887.1|9877.1|9886|9876|9887.4|9877.4|9885.1|9875.1|18
1621609400000|2021-05-21 15:03:20|9886.3|9876.3|9886.4|9876.4|9887.4|9877.4|9886|9876|18
1621609410000|2021-05-21 15:03:30|9886.5|9876.5|9886.8|9876.8|9887.5|9877.5|9886.5|9876.5|17
1621609420000|2021-05-21 15:03:40|9886.5|9876.5|9885.9|9875.9|9887.5|9877.5|9885.9|9875.9|18
1621609430000|2021-05-21 15:03:50|9886.1|9876.1|9887.5|9877.5|9888.4|9878.4|9886.1|9876.1|15
1621609440000|2021-05-21 15:04:00|9888.1|9878.1|9888.3|9878.3|9888.3|9878.3|9887.6|9877.6|7
1621609450000|2021-05-21 15:04:10|9890.3|9880.3|9894.1|9884.1|9894.1|9884.1|9889.8|9879.8|14
1621609460000|2021-05-21 15:04:20|9893.6|9883.6|9894.1|9884.1|9894.4|9884.4|9892.8|9882.8|10
1621609470000|2021-05-21 15:04:30|9894.6|9884.6|9895.9|9885.9|9896.3|9886.3|9894.6|9884.6|13
1621609480000|2021-05-21 15:04:40|9896|9886|9896.3|9886.3|9896.5|9886.5|9893.9|9883.9|17
1621609490000|2021-05-21 15:04:50|9895.9|9885.9|9895.1|9885.1|9895.9|9885.9|9894.4|9884.4|8
1621609500000|2021-05-21 15:05:00|9895.4|9885.4|9897.3|9887.3|9897.3|9887.3|9895.3|9885.3|15
1621609510000|2021-05-21 15:05:10|9896.4|9886.4|9896.9|9886.9|9897.6|9887.6|9896.3|9886.3|13
1621609520000|2021-05-21 15:05:20|9896.6|9886.6|9900.5|9890.5|9900.5|9890.5|9894.5|9884.5|13
1621609530000|2021-05-21 15:05:30|9900.9|9890.9|9900.6|9890.6|9902.8|9892.8|9900.6|9890.6|11
1621609540000|2021-05-21 15:05:40|9900.5|9890.5|9900.8|9890.8|9900.8|9890.8|9900.1|9890.1|6
1621609550000|2021-05-21 15:05:50|9900.9|9890.9|9902.8|9892.8|9902.8|9892.8|9900.9|9890.9|12
1621609560000|2021-05-21 15:06:00|9902.6|9892.6|9900|9890|9902.6|9892.6|9899.9|9889.9|15
1621609570000|2021-05-21 15:06:10|9900.4|9890.4|9901.3|9891.3|9902.5|9892.5|9900.4|9890.4|20
1621609580000|2021-05-21 15:06:20|9901.6|9891.6|9903.4|9893.4|9903.4|9893.4|9901.5|9891.5|10
1621609590000|2021-05-21 15:06:30|9903.8|9893.8|9905.8|9895.8|9905.9|9895.9|9903.8|9893.8|13
1621609600000|2021-05-21 15:06:40|9906.4|9896.4|9905.8|9895.8|9906.4|9896.4|9905.3|9895.3|17
1621609610000|2021-05-21 15:06:50|9905.6|9895.6|9904.4|9894.4|9905.6|9895.6|9903.6|9893.6|9
1621609620000|2021-05-21 15:07:00|9904.1|9894.1|9902|9892|9904.1|9894.1|9901.3|9891.3|16
1621609630000|2021-05-21 15:07:10|9901.9|9891.9|9900.3|9890.3|9901.9|9891.9|9900.1|9890.1|10
1621609640000|2021-05-21 15:07:20|9900|9890|9897.3|9887.3|9900|9890|9897.3|9887.3|11
1621609650000|2021-05-21 15:07:30|9897.4|9887.4|9896.9|9886.9|9897.6|9887.6|9896.3|9886.3|12
1621609660000|2021-05-21 15:07:40|9896.8|9886.8|9895.4|9885.4|9896.8|9886.8|9894.1|9884.1|15
1621609670000|2021-05-21 15:07:50|9894|9884|9888.4|9878.4|9894|9884|9888.4|9878.4|21
1621609680000|2021-05-21 15:08:00|9888.9|9878.9|9887.4|9877.4|9891.6|9881.6|9887.1|9877.1|26
1621609690000|2021-05-21 15:08:10|9886.9|9876.9|9885.6|9875.6|9888|9878|9885.6|9875.6|18
1621609700000|2021-05-21 15:08:20|9886|9876|9885.9|9875.9|9887.3|9877.3|9885|9875|14
1621609710000|2021-05-21 15:08:30|9885.3|9875.3|9881|9871|9885.3|9875.3|9881|9871|23
1621609720000|2021-05-21 15:08:40|9881.4|9871.4|9879.8|9869.8|9881.4|9871.4|9878.8|9868.8|23
1621609730000|2021-05-21 15:08:50|9879.5|9869.5|9883.5|9873.5|9883.9|9873.9|9879.5|9869.5|16
1621609740000|2021-05-21 15:09:00|9884.4|9874.4|9883.6|9873.6|9884.4|9874.4|9882.9|9872.9|8
1621609750000|2021-05-21 15:09:10|9883.5|9873.5|9881.3|9871.3|9883.5|9873.5|9880.3|9870.3|14
1621609760000|2021-05-21 15:09:20|9880.6|9870.6|9877.8|9867.8|9880.6|9870.6|9877.8|9867.8|17
1621609770000|2021-05-21 15:09:30|9877.1|9867.1|9875.6|9865.6|9877.1|9867.1|9874.4|9864.4|23
1621609780000|2021-05-21 15:09:40|9875.4|9865.4|9875.4|9865.4|9876.6|9866.6|9875|9865|17
1621609790000|2021-05-21 15:09:50|9874.9|9864.9|9873.8|9863.8|9875.4|9865.4|9873.3|9863.3|16
1621609800000|2021-05-21 15:10:00|9873.5|9863.5|9878.8|9868.8|9878.8|9868.8|9873.5|9863.5|22
1621609810000|2021-05-21 15:10:10|9879.3|9869.3|9879.8|9869.8|9880.5|9870.5|9879|9869|17
1621609820000|2021-05-21 15:10:20|9879.5|9869.5|9875.8|9865.8|9879.5|9869.5|9875.8|9865.8|12
1621609830000|2021-05-21 15:10:30|9875.5|9865.5|9871.3|9861.3|9875.5|9865.5|9871.1|9861.1|14
1621609840000|2021-05-21 15:10:40|9871.5|9861.5|9873.3|9863.3|9874|9864|9871.5|9861.5|12
1621609850000|2021-05-21 15:10:50|9873.5|9863.5|9871.6|9861.6|9874.3|9864.3|9871.6|9861.6|6
1621609860000|2021-05-21 15:11:00|9871.5|9861.5|9873.3|9863.3|9873.8|9863.8|9871.4|9861.4|16
1621609870000|2021-05-21 15:11:10|9873.5|9863.5|9878.1|9868.1|9878.6|9868.6|9873.5|9863.5|22
1621609880000|2021-05-21 15:11:20|9878|9868|9878.8|9868.8|9878.8|9868.8|9878|9868|6
1621609890000|2021-05-21 15:11:30|9879|9869|9877.8|9867.8|9881.1|9871.1|9877.8|9867.8|16
1621609900000|2021-05-21 15:11:40|9877.5|9867.5|9876.4|9866.4|9877.5|9867.5|9876.4|9866.4|12
1621609910000|2021-05-21 15:11:50|9876.1|9866.1|9878.5|9868.5|9879.4|9869.4|9876.1|9866.1|16
1621609920000|2021-05-21 15:12:00|9877.8|9867.8|9876.5|9866.5|9879.4|9869.4|9876.5|9866.5|13
1621609930000|2021-05-21 15:12:10|9876.3|9866.3|9877.5|9867.5|9877.6|9867.6|9876.3|9866.3|12
1621609940000|2021-05-21 15:12:20|9877.3|9867.3|9873.6|9863.6|9877.4|9867.4|9873.6|9863.6|15
1621609950000|2021-05-21 15:12:30|9873.8|9863.8|9877.1|9867.1|9879.1|9869.1|9872.5|9862.5|19
1621609960000|2021-05-21 15:12:40|9877|9867|9876.1|9866.1|9877|9867|9876.1|9866.1|4
1621609970000|2021-05-21 15:12:50|9875.8|9865.8|9877.3|9867.3|9877.5|9867.5|9875.8|9865.8|7
1621609980000|2021-05-21 15:13:00|9877.8|9867.8|9872.8|9862.8|9877.8|9867.8|9872.8|9862.8|6
1621609990000|2021-05-21 15:13:10|9872.5|9862.5|9869|9859|9872.5|9862.5|9869|9859|9
1621610000000|2021-05-21 15:13:20|9868.5|9858.5|9868.5|9858.5|9868.8|9858.8|9867.3|9857.3|10
1621610010000|2021-05-21 15:13:30|9869.5|9859.5|9870.3|9860.3|9870.3|9860.3|9869.4|9859.4|13
1621610020000|2021-05-21 15:13:40|9869.9|9859.9|9868|9858|9869.9|9859.9|9867.8|9857.8|14
1621610030000|2021-05-21 15:13:50|9867.8|9857.8|9867.9|9857.9|9868.8|9858.8|9867|9857|14
1621610040000|2021-05-21 15:14:00|9867.6|9857.6|9871.4|9861.4|9871.4|9861.4|9867.6|9857.6|14
1621610050000|2021-05-21 15:14:10|9870.5|9860.5|9869.1|9859.1|9871.1|9861.1|9868.9|9858.9|13
1621610060000|2021-05-21 15:14:20|9869.3|9859.3|9869.4|9859.4|9869.9|9859.9|9869.3|9859.3|7
1621610070000|2021-05-21 15:14:30|9869.5|9859.5|9869.4|9859.4|9869.8|9859.8|9868.8|9858.8|9
1621610080000|2021-05-21 15:14:40|9869.3|9859.3|9868.9|9858.9|9869.3|9859.3|9867.8|9857.8|5
1621610090000|2021-05-21 15:14:50|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|1
1621610100000|2021-05-21 15:15:00|9869.6|9859.6|9870.8|9860.8|9870.8|9860.8|9868.6|9858.6|15
1621610110000|2021-05-21 15:15:10|9870.9|9860.9|9872.1|9862.1|9872.1|9862.1|9870.4|9860.4|14
1621610120000|2021-05-21 15:15:20|9872.3|9862.3|9874|9864|9874|9864|9872.3|9862.3|5
1621610130000|2021-05-21 15:15:30|9873.8|9863.8|9874.8|9864.8|9875.1|9865.1|9873.3|9863.3|11
1621610140000|2021-05-21 15:15:40|9874.9|9864.9|9876.9|9866.9|9876.9|9866.9|9874.9|9864.9|6
1621610150000|2021-05-21 15:15:50|9875|9865|9877|9867|9877|9867|9875|9865|12
1621610160000|2021-05-21 15:16:00|9877.1|9867.1|9875|9865|9877.8|9867.8|9875|9865|15
1621610170000|2021-05-21 15:16:10|9877.8|9867.8|9876.6|9866.6|9878.8|9868.8|9876|9866|15
1621610180000|2021-05-21 15:16:20|9877.1|9867.1|9873.8|9863.8|9877.1|9867.1|9873.8|9863.8|14
1621610190000|2021-05-21 15:16:30|9873.1|9863.1|9877.1|9867.1|9877.6|9867.6|9873.1|9863.1|13
1621610200000|2021-05-21 15:16:40|9877.3|9867.3|9877.8|9867.8|9878.5|9868.5|9877.3|9867.3|11
1621610210000|2021-05-21 15:16:50|9877.5|9867.5|9880.6|9870.6|9880.6|9870.6|9877.5|9867.5|13
1621610220000|2021-05-21 15:17:00|9880.8|9870.8|9881.4|9871.4|9881.8|9871.8|9880.8|9870.8|6
1621610230000|2021-05-21 15:17:10|9881.6|9871.6|9881.1|9871.1|9881.6|9871.6|9881.1|9871.1|5
1621610240000|2021-05-21 15:17:20|9881.3|9871.3|9881.6|9871.6|9881.6|9871.6|9881.3|9871.3|6
1621610250000|2021-05-21 15:17:30|9883.1|9873.1|9879.8|9869.8|9883.1|9873.1|9879.1|9869.1|11
1621610260000|2021-05-21 15:17:40|9880|9870|9881.3|9871.3|9881.8|9871.8|9880|9870|10
1621610270000|2021-05-21 15:17:50|9881.4|9871.4|9881.3|9871.3|9882.1|9872.1|9881.3|9871.3|10
1621610280000|2021-05-21 15:18:00|9881|9871|9882.1|9872.1|9882.1|9872.1|9881|9871|7
1621610290000|2021-05-21 15:18:10|9882.3|9872.3|9884|9874|9884|9874|9881.5|9871.5|9
1621610300000|2021-05-21 15:18:20|9884.4|9874.4|9892.5|9882.5|9892.5|9882.5|9884.4|9874.4|16
1621610310000|2021-05-21 15:18:30|9893.3|9883.3|9892|9882|9894.9|9884.9|9891.9|9881.9|22
1621610320000|2021-05-21 15:18:40|9891.8|9881.8|9887.9|9877.9|9891.8|9881.8|9887.4|9877.4|12
1621610330000|2021-05-21 15:18:50|9887.5|9877.5|9889.3|9879.3|9889.3|9879.3|9886.4|9876.4|16
1621610340000|2021-05-21 15:19:00|9889.6|9879.6|9888.1|9878.1|9890.9|9880.9|9887.6|9877.6|19
1621610350000|2021-05-21 15:19:10|9887.8|9877.8|9885.8|9875.8|9889.3|9879.3|9883.8|9873.8|25
1621610360000|2021-05-21 15:19:20|9885.3|9875.3|9885.3|9875.3|9886.8|9876.8|9884.3|9874.3|15
1621610370000|2021-05-21 15:19:30|9884.9|9874.9|9885.6|9875.6|9886.1|9876.1|9882.6|9872.6|20
1621610380000|2021-05-21 15:19:40|9885.8|9875.8|9885.3|9875.3|9885.8|9875.8|9885.3|9875.3|6
1621610390000|2021-05-21 15:19:50|9885.4|9875.4|9887.6|9877.6|9887.8|9877.8|9885.4|9875.4|13
1621610400000|2021-05-21 15:20:00|9888|9878|9887.8|9877.8|9889|9879|9887.3|9877.3|12
1621610410000|2021-05-21 15:20:10|9888|9878|9887.1|9877.1|9888.6|9878.6|9887.1|9877.1|6
1621610420000|2021-05-21 15:20:20|9887.5|9877.5|9889.3|9879.3|9889.3|9879.3|9886.6|9876.6|19
1621610430000|2021-05-21 15:20:30|9890.6|9880.6|9890.3|9880.3|9891.4|9881.4|9888.1|9878.1|20
1621610440000|2021-05-21 15:20:40|9890.4|9880.4|9891.1|9881.1|9891.1|9881.1|9890.4|9880.4|10
1621610450000|2021-05-21 15:20:50|9890.9|9880.9|9887.6|9877.6|9891|9881|9887.6|9877.6|17
1621610460000|2021-05-21 15:21:00|9887.4|9877.4|9884.6|9874.6|9887.4|9877.4|9884|9874|13
1621610470000|2021-05-21 15:21:10|9884.3|9874.3|9883.4|9873.4|9885.1|9875.1|9883.4|9873.4|11
1621610480000|2021-05-21 15:21:20|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|1
1621610490000|2021-05-21 15:21:30|9883.1|9873.1|9882.3|9872.3|9883.4|9873.4|9881.5|9871.5|17
1621610500000|2021-05-21 15:21:40|9882.1|9872.1|9878|9868|9882.1|9872.1|9877.5|9867.5|16
1621610510000|2021-05-21 15:21:50|9877.6|9867.6|9878.3|9868.3|9879.4|9869.4|9876.6|9866.6|15
1621610520000|2021-05-21 15:22:00|9877.9|9867.9|9881.8|9871.8|9881.8|9871.8|9877.9|9867.9|10
1621610530000|2021-05-21 15:22:10|9881.1|9871.1|9880.5|9870.5|9881.9|9871.9|9880.5|9870.5|16
1621610540000|2021-05-21 15:22:20|9880.6|9870.6|9881.9|9871.9|9883.8|9873.8|9880.6|9870.6|10
1621610550000|2021-05-21 15:22:30|9881.8|9871.8|9879|9869|9881.8|9871.8|9879|9869|14
1621610560000|2021-05-21 15:22:40|9879.5|9869.5|9878.5|9868.5|9879.5|9869.5|9878.5|9868.5|7
1621610570000|2021-05-21 15:22:50|9878.8|9868.8|9878.6|9868.6|9879.8|9869.8|9878.3|9868.3|15
1621610580000|2021-05-21 15:23:00|9878|9868|9877.9|9867.9|9879.6|9869.6|9876.3|9866.3|25
1621610590000|2021-05-21 15:23:10|9878.6|9868.6|9872.1|9862.1|9878.6|9868.6|9871.8|9861.8|18
1621610600000|2021-05-21 15:23:20|9871.6|9861.6|9870.1|9860.1|9873.1|9863.1|9869.4|9859.4|27
1621610610000|2021-05-21 15:23:30|9869.5|9859.5|9875.4|9865.4|9875.4|9865.4|9869.5|9859.5|20
1621610620000|2021-05-21 15:23:40|9875.3|9865.3|9872.8|9862.8|9877.5|9867.5|9872.8|9862.8|17
1621610630000|2021-05-21 15:23:50|9873.1|9863.1|9870.6|9860.6|9873.1|9863.1|9870.4|9860.4|18
1621610640000|2021-05-21 15:24:00|9870.9|9860.9|9872.9|9862.9|9872.9|9862.9|9870.9|9860.9|12
1621610650000|2021-05-21 15:24:10|9873.1|9863.1|9874.3|9864.3|9874.3|9864.3|9872|9862|9
1621610660000|2021-05-21 15:24:20|9874.9|9864.9|9875.4|9865.4|9876.1|9866.1|9874.9|9864.9|11
1621610670000|2021-05-21 15:24:30|9875|9865|9876.8|9866.8|9876.9|9866.9|9875|9865|12
1621610680000|2021-05-21 15:24:40|9877|9867|9875.8|9865.8|9877.5|9867.5|9875.6|9865.6|16
1621610690000|2021-05-21 15:24:50|9875.5|9865.5|9873.9|9863.9|9876|9866|9873.4|9863.4|12
1621610700000|2021-05-21 15:25:00|9874|9864|9875.9|9865.9|9876|9866|9873.8|9863.8|15
1621610710000|2021-05-21 15:25:10|9876|9866|9880|9870|9880.3|9870.3|9876|9866|16
1621610720000|2021-05-21 15:25:20|9879.8|9869.8|9881.5|9871.5|9882|9872|9879.8|9869.8|20
1621610730000|2021-05-21 15:25:30|9881.6|9871.6|9883.5|9873.5|9883.5|9873.5|9881.4|9871.4|15
1621610740000|2021-05-21 15:25:40|9883.9|9873.9|9883.3|9873.3|9883.9|9873.9|9880.9|9870.9|14
1621610750000|2021-05-21 15:25:50|9883.1|9873.1|9879.8|9869.8|9883.1|9873.1|9879.8|9869.8|14
1621610760000|2021-05-21 15:26:00|9878.9|9868.9|9881.1|9871.1|9881.8|9871.8|9878.6|9868.6|8
1621610770000|2021-05-21 15:26:10|9880.9|9870.9|9884.1|9874.1|9887.1|9877.1|9880.9|9870.9|23
1621610780000|2021-05-21 15:26:20|9884.4|9874.4|9883.9|9873.9|9885.5|9875.5|9883.4|9873.4|18
1621610790000|2021-05-21 15:26:30|9883.6|9873.6|9881.5|9871.5|9883.8|9873.8|9881.3|9871.3|19
1621610800000|2021-05-21 15:26:40|9882|9872|9885.9|9875.9|9886.4|9876.4|9881.4|9871.4|20
1621610810000|2021-05-21 15:26:50|9885.8|9875.8|9885.1|9875.1|9886.6|9876.6|9884.6|9874.6|11
1621610820000|2021-05-21 15:27:00|9885|9875|9883.3|9873.3|9885|9875|9881.1|9871.1|19
1621610830000|2021-05-21 15:27:10|9883.1|9873.1|9880.5|9870.5|9883.8|9873.8|9880.5|9870.5|19
1621610840000|2021-05-21 15:27:20|9880.8|9870.8|9880.4|9870.4|9881.3|9871.3|9880.4|9870.4|18
1621610850000|2021-05-21 15:27:30|9880.8|9870.8|9883.8|9873.8|9883.9|9873.9|9880.1|9870.1|23
1621610860000|2021-05-21 15:27:40|9882.9|9872.9|9882.1|9872.1|9882.9|9872.9|9881.9|9871.9|5
1621610870000|2021-05-21 15:27:50|9881.9|9871.9|9882.3|9872.3|9882.6|9872.6|9879.5|9869.5|17
1621610880000|2021-05-21 15:28:00|9882|9872|9881.8|9871.8|9882.4|9872.4|9881.1|9871.1|16
1621610890000|2021-05-21 15:28:10|9881.5|9871.5|9880.5|9870.5|9882|9872|9880.5|9870.5|14
1621610900000|2021-05-21 15:28:20|9880.1|9870.1|9882.6|9872.6|9883.3|9873.3|9880.1|9870.1|21
1621610910000|2021-05-21 15:28:30|9881.9|9871.9|9882.3|9872.3|9882.3|9872.3|9881.4|9871.4|6
1621610920000|2021-05-21 15:28:40|9882.1|9872.1|9878.4|9868.4|9882.1|9872.1|9878.4|9868.4|14
1621610930000|2021-05-21 15:28:50|9884|9874|9885.1|9875.1|9886.9|9876.9|9884|9874|16
1621610940000|2021-05-21 15:29:00|9885.3|9875.3|9888.3|9878.3|9888.3|9878.3|9885.3|9875.3|10
1621610950000|2021-05-21 15:29:10|9888.4|9878.4|9886.3|9876.3|9888.4|9878.4|9886.3|9876.3|9
1621610960000|2021-05-21 15:29:20|9886.1|9876.1|9886.9|9876.9|9888|9878|9885|9875|19
1621610970000|2021-05-21 15:29:30|9886.4|9876.4|9885.5|9875.5|9887.3|9877.3|9885.5|9875.5|12
1621610980000|2021-05-21 15:29:40|9885.1|9875.1|9885.5|9875.5|9885.9|9875.9|9884.4|9874.4|14
1621610990000|2021-05-21 15:29:50|9886.3|9876.3|9888.3|9878.3|9888.3|9878.3|9885.6|9875.6|17
1621611000000|2021-05-21 15:30:00|9888.6|9878.6|9886.3|9876.3|9888.6|9878.6|9883.4|9873.4|19
1621611010000|2021-05-21 15:30:10|9885|9875|9884.3|9874.3|9885|9875|9882.6|9872.6|13
1621611020000|2021-05-21 15:30:20|9884.6|9874.6|9883.5|9873.5|9885.5|9875.5|9883.5|9873.5|14
1621611030000|2021-05-21 15:30:30|9883.1|9873.1|9888.3|9878.3|9888.4|9878.4|9882.9|9872.9|10
1621611040000|2021-05-21 15:30:40|9888.8|9878.8|9889|9879|9890.3|9880.3|9888.8|9878.8|7
1621611050000|2021-05-21 15:30:50|9888.6|9878.6|9890.4|9880.4|9890.4|9880.4|9888.1|9878.1|11
1621611060000|2021-05-21 15:31:00|9890.5|9880.5|9891.1|9881.1|9891.1|9881.1|9890.1|9880.1|6
1621611070000|2021-05-21 15:31:10|9891.6|9881.6|9892.5|9882.5|9892.5|9882.5|9891.6|9881.6|5
1621611080000|2021-05-21 15:31:20|9893|9883|9894.4|9884.4|9894.8|9884.8|9892.1|9882.1|13
1621611090000|2021-05-21 15:31:30|9894.8|9884.8|9893|9883|9894.8|9884.8|9893|9883|6
1621611100000|2021-05-21 15:31:40|9892.9|9882.9|9894.6|9884.6|9895|9885|9892.6|9882.6|10
1621611110000|2021-05-21 15:31:50|9894.3|9884.3|9896.1|9886.1|9896.5|9886.5|9893.5|9883.5|12
1621611120000|2021-05-21 15:32:00|9896.4|9886.4|9897.6|9887.6|9898.5|9888.5|9896.4|9886.4|14
1621611130000|2021-05-21 15:32:10|9898.5|9888.5|9904.4|9894.4|9904.4|9894.4|9898.3|9888.3|9
1621611140000|2021-05-21 15:32:20|9904.3|9894.3|9903|9893|9904.3|9894.3|9900.1|9890.1|12
1621611150000|2021-05-21 15:32:30|9902.8|9892.8|9905|9895|9905.1|9895.1|9902.6|9892.6|12
1621611160000|2021-05-21 15:32:40|9905.4|9895.4|9906|9896|9908.3|9898.3|9905.4|9895.4|16
1621611170000|2021-05-21 15:32:50|9905.9|9895.9|9908.1|9898.1|9908.1|9898.1|9905.9|9895.9|16
1621611180000|2021-05-21 15:33:00|9907.9|9897.9|9899|9889|9907.9|9897.9|9898.6|9888.6|25
1621611190000|2021-05-21 15:33:10|9898.9|9888.9|9897.9|9887.9|9899|9889|9897.8|9887.8|10
1621611200000|2021-05-21 15:33:20|9898.1|9888.1|9900.9|9890.9|9901.4|9891.4|9898.1|9888.1|14
1621611210000|2021-05-21 15:33:30|9900.3|9890.3|9902.1|9892.1|9902.1|9892.1|9900.3|9890.3|9
1621611220000|2021-05-21 15:33:40|9902.3|9892.3|9902.8|9892.8|9903.8|9893.8|9901.3|9891.3|13
1621611230000|2021-05-21 15:33:50|9903|9893|9903.3|9893.3|9903.4|9893.4|9903|9893|7
1621611240000|2021-05-21 15:34:00|9903.1|9893.1|9903.3|9893.3|9903.3|9893.3|9903.1|9893.1|2
1621611250000|2021-05-21 15:34:10|9902.6|9892.6|9904.9|9894.9|9904.9|9894.9|9902.6|9892.6|14
1621611260000|2021-05-21 15:34:20|9904.8|9894.8|9904|9894|9904.8|9894.8|9904|9894|3
1621611270000|2021-05-21 15:34:30|9903.8|9893.8|9902.6|9892.6|9903.8|9893.8|9900.5|9890.5|11
1621611280000|2021-05-21 15:34:40|9902.4|9892.4|9902.6|9892.6|9902.6|9892.6|9902.4|9892.4|2
1621611290000|2021-05-21 15:34:50|9902.4|9892.4|9902.5|9892.5|9903|9893|9902.4|9892.4|6
1621611300000|2021-05-21 15:35:00|9901.9|9891.9|9902.5|9892.5|9903|9893|9901.3|9891.3|15
1621611310000|2021-05-21 15:35:10|9903.1|9893.1|9906.8|9896.8|9907.1|9897.1|9902.5|9892.5|13
1621611320000|2021-05-21 15:35:20|9906.6|9896.6|9908.4|9898.4|9908.4|9898.4|9905.5|9895.5|12
1621611330000|2021-05-21 15:35:30|9908.6|9898.6|9913|9903|9914.3|9904.3|9908.6|9898.6|24
1621611340000|2021-05-21 15:35:40|9913.5|9903.5|9914.1|9904.1|9914.9|9904.9|9913.1|9903.1|11
1621611350000|2021-05-21 15:35:50|9914|9904|9914.4|9904.4|9914.5|9904.5|9913.4|9903.4|12
1621611360000|2021-05-21 15:36:00|9914.6|9904.6|9913|9903|9915.4|9905.4|9913|9903|10
1621611370000|2021-05-21 15:36:10|9913.4|9903.4|9909.1|9899.1|9913.8|9903.8|9909.1|9899.1|19
1621611380000|2021-05-21 15:36:20|9908.8|9898.8|9908.5|9898.5|9908.8|9898.8|9907.5|9897.5|9
1621611390000|2021-05-21 15:36:30|9908.4|9898.4|9908.4|9898.4|9908.5|9898.5|9908|9898|5
1621611400000|2021-05-21 15:36:40|9909|9899|9906.4|9896.4|9909|9899|9906.4|9896.4|11
1621611410000|2021-05-21 15:36:50|9906.1|9896.1|9907.8|9897.8|9907.8|9897.8|9904.8|9894.8|11
1621611420000|2021-05-21 15:37:00|9907.6|9897.6|9905.8|9895.8|9907.6|9897.6|9905.5|9895.5|12
1621611430000|2021-05-21 15:37:10|9905.6|9895.6|9905.8|9895.8|9905.8|9895.8|9905|9895|6
1621611440000|2021-05-21 15:37:20|9906|9896|9906.8|9896.8|9907.1|9897.1|9906|9896|10
1621611450000|2021-05-21 15:37:30|9906.5|9896.5|9906.3|9896.3|9906.5|9896.5|9906.3|9896.3|4
1621611460000|2021-05-21 15:37:40|9906.1|9896.1|9904.6|9894.6|9906.1|9896.1|9904.6|9894.6|4
1621611470000|2021-05-21 15:37:50|9904.1|9894.1|9902.6|9892.6|9904.1|9894.1|9901.9|9891.9|10
1621611480000|2021-05-21 15:38:00|9902.3|9892.3|9902.6|9892.6|9903.4|9893.4|9901.9|9891.9|12
1621611490000|2021-05-21 15:38:10|9902.4|9892.4|9898.8|9888.8|9902.4|9892.4|9898.5|9888.5|10
1621611500000|2021-05-21 15:38:20|9898|9888|9896.6|9886.6|9898.8|9888.8|9896.4|9886.4|10
1621611510000|2021-05-21 15:38:30|9896.4|9886.4|9896.4|9886.4|9897|9887|9894.9|9884.9|9
1621611520000|2021-05-21 15:38:40|9897|9887|9895|9885|9897|9887|9894.9|9884.9|15
1621611530000|2021-05-21 15:38:50|9894.9|9884.9|9893|9883|9895.3|9885.3|9893|9883|13
1621611540000|2021-05-21 15:39:00|9892.8|9882.8|9891|9881|9892.8|9882.8|9890.9|9880.9|14
1621611550000|2021-05-21 15:39:10|9890.8|9880.8|9891.5|9881.5|9892.4|9882.4|9890.8|9880.8|10
1621611560000|2021-05-21 15:39:20|9891.3|9881.3|9892.8|9882.8|9892.9|9882.9|9891.1|9881.1|7
1621611570000|2021-05-21 15:39:30|9892.5|9882.5|9892.3|9882.3|9892.5|9882.5|9891.4|9881.4|15
1621611580000|2021-05-21 15:39:40|9892.5|9882.5|9893.1|9883.1|9893.1|9883.1|9892.5|9882.5|5
1621611590000|2021-05-21 15:39:50|9893.6|9883.6|9892.6|9882.6|9893.9|9883.9|9891.5|9881.5|11
1621611600000|2021-05-21 15:40:00|9892.3|9882.3|9892.6|9882.6|9892.6|9882.6|9891.9|9881.9|10
1621611610000|2021-05-21 15:40:10|9892.9|9882.9|9893.9|9883.9|9893.9|9883.9|9892.5|9882.5|6
1621611620000|2021-05-21 15:40:20|9894|9884|9894.6|9884.6|9895.5|9885.5|9894|9884|8
1621611630000|2021-05-21 15:40:30|9895|9885|9898.3|9888.3|9898.9|9888.9|9895|9885|11
1621611640000|2021-05-21 15:40:40|9898|9888|9899|9889|9900.4|9890.4|9898|9888|12
1621611650000|2021-05-21 15:40:50|9898.9|9888.9|9898.3|9888.3|9898.9|9888.9|9897.9|9887.9|9
1621611660000|2021-05-21 15:41:00|9898.8|9888.8|9896.9|9886.9|9898.9|9888.9|9896.9|9886.9|10
1621611670000|2021-05-21 15:41:10|9897|9887|9898|9888|9899.1|9889.1|9897|9887|14
1621611680000|2021-05-21 15:41:20|9899.1|9889.1|9897|9887|9899.1|9889.1|9897|9887|10
1621611690000|2021-05-21 15:41:30|9896.9|9886.9|9898|9888|9898|9888|9896.9|9886.9|5
1621611700000|2021-05-21 15:41:40|9898.3|9888.3|9897.6|9887.6|9898.5|9888.5|9897.6|9887.6|7
1621611710000|2021-05-21 15:41:50|9897.5|9887.5|9894.9|9884.9|9897.5|9887.5|9894.9|9884.9|5
1621611720000|2021-05-21 15:42:00|9894.5|9884.5|9894.9|9884.9|9894.9|9884.9|9894.5|9884.5|4
1621611730000|2021-05-21 15:42:10|9894.6|9884.6|9895.6|9885.6|9896.1|9886.1|9894.6|9884.6|6
1621611740000|2021-05-21 15:42:20|9896|9886|9897.8|9887.8|9897.8|9887.8|9896|9886|6
1621611750000|2021-05-21 15:42:30|9897.3|9887.3|9896.9|9886.9|9897.8|9887.8|9896.9|9886.9|7
1621611760000|2021-05-21 15:42:40|9897.4|9887.4|9896|9886|9897.6|9887.6|9895.9|9885.9|7
1621611770000|2021-05-21 15:42:50|9895.8|9885.8|9893.8|9883.8|9895.8|9885.8|9893.8|9883.8|11
1621611780000|2021-05-21 15:43:00|9893.4|9883.4|9891.9|9881.9|9893.6|9883.6|9891.9|9881.9|7
1621611790000|2021-05-21 15:43:10|9892.4|9882.4|9892.5|9882.5|9892.5|9882.5|9891.6|9881.6|7
1621611800000|2021-05-21 15:43:20|9892.8|9882.8|9893.5|9883.5|9894.3|9884.3|9892.3|9882.3|20
1621611810000|2021-05-21 15:43:30|9893.3|9883.3|9893.3|9883.3|9894.5|9884.5|9892.3|9882.3|13
1621611820000|2021-05-21 15:43:40|9893.1|9883.1|9890.6|9880.6|9893.1|9883.1|9889.5|9879.5|12
1621611830000|2021-05-21 15:43:50|9891.3|9881.3|9893.1|9883.1|9893.1|9883.1|9890.1|9880.1|17
1621611840000|2021-05-21 15:44:00|9893.6|9883.6|9898.3|9888.3|9898.3|9888.3|9893.6|9883.6|10
1621611850000|2021-05-21 15:44:10|9898.4|9888.4|9898.8|9888.8|9898.8|9888.8|9897.1|9887.1|9
1621611860000|2021-05-21 15:44:20|9898.6|9888.6|9898.6|9888.6|9898.6|9888.6|9897.1|9887.1|6
1621611870000|2021-05-21 15:44:30|9898.4|9888.4|9897.1|9887.1|9898.4|9888.4|9896.3|9886.3|11
1621611880000|2021-05-21 15:44:40|9896.9|9886.9|9895.8|9885.8|9896.9|9886.9|9895.8|9885.8|7
1621611890000|2021-05-21 15:44:50|9896.3|9886.3|9896.6|9886.6|9896.8|9886.8|9896.3|9886.3|4
1621611900000|2021-05-21 15:45:00|9896.4|9886.4|9896.5|9886.5|9896.6|9886.6|9896.3|9886.3|5
1621611910000|2021-05-21 15:45:10|9896.6|9886.6|9892.1|9882.1|9896.6|9886.6|9891.5|9881.5|12
1621611920000|2021-05-21 15:45:20|9891.9|9881.9|9892.1|9882.1|9893|9883|9891.4|9881.4|13
1621611930000|2021-05-21 15:45:30|9892|9882|9891.8|9881.8|9892.5|9882.5|9891.6|9881.6|7
1621611940000|2021-05-21 15:45:40|9891.9|9881.9|9890.6|9880.6|9891.9|9881.9|9890.5|9880.5|8
1621611950000|2021-05-21 15:45:50|9890.5|9880.5|9888.1|9878.1|9890.9|9880.9|9888|9878|13
1621611960000|2021-05-21 15:46:00|9887.6|9877.6|9887.6|9877.6|9888|9878|9886.3|9876.3|11
1621611970000|2021-05-21 15:46:10|9888.1|9878.1|9889.8|9879.8|9889.8|9879.8|9888.1|9878.1|8
1621611980000|2021-05-21 15:46:20|9890.4|9880.4|9890.1|9880.1|9890.4|9880.4|9889.9|9879.9|9
1621611990000|2021-05-21 15:46:30|9890|9880|9887.4|9877.4|9890|9880|9887.4|9877.4|12
1621612000000|2021-05-21 15:46:40|9886.9|9876.9|9887.4|9877.4|9887.4|9877.4|9885.3|9875.3|11
1621612010000|2021-05-21 15:46:50|9887.6|9877.6|9885.9|9875.9|9887.9|9877.9|9885.9|9875.9|10
1621612020000|2021-05-21 15:47:00|9885.8|9875.8|9884.3|9874.3|9885.9|9875.9|9884.3|9874.3|9
1621612030000|2021-05-21 15:47:10|9883.8|9873.8|9885|9875|9885|9875|9882.3|9872.3|8
1621612040000|2021-05-21 15:47:20|9884.9|9874.9|9886.9|9876.9|9887.1|9877.1|9884.8|9874.8|15
1621612050000|2021-05-21 15:47:30|9886.8|9876.8|9883|9873|9886.8|9876.8|9883|9873|11
1621612060000|2021-05-21 15:47:40|9882.6|9872.6|9881|9871|9882.8|9872.8|9881|9871|10
1621612070000|2021-05-21 15:47:50|9881.1|9871.1|9882.6|9872.6|9882.8|9872.8|9880.1|9870.1|22
1621612080000|2021-05-21 15:48:00|9882.8|9872.8|9883.4|9873.4|9884.1|9874.1|9882.8|9872.8|15
1621612090000|2021-05-21 15:48:10|9883.1|9873.1|9884.4|9874.4|9884.4|9874.4|9883.1|9873.1|7
1621612100000|2021-05-21 15:48:20|9884.1|9874.1|9885.3|9875.3|9885.5|9875.5|9884.1|9874.1|6
1621612110000|2021-05-21 15:48:30|9884.6|9874.6|9886.1|9876.1|9886.5|9876.5|9884.6|9874.6|8
1621612120000|2021-05-21 15:48:40|9886.5|9876.5|9884.1|9874.1|9886.6|9876.6|9884.1|9874.1|9
1621612130000|2021-05-21 15:48:50|9883.9|9873.9|9884.9|9874.9|9884.9|9874.9|9883.1|9873.1|14
1621612140000|2021-05-21 15:49:00|9885.1|9875.1|9887.5|9877.5|9887.8|9877.8|9885.1|9875.1|12
1621612150000|2021-05-21 15:49:10|9887.6|9877.6|9891|9881|9891|9881|9887.6|9877.6|16
1621612160000|2021-05-21 15:49:20|9890.9|9880.9|9889.6|9879.6|9891|9881|9889.6|9879.6|8
1621612170000|2021-05-21 15:49:30|9889.5|9879.5|9886.4|9876.4|9889.5|9879.5|9886.3|9876.3|11
1621612180000|2021-05-21 15:49:40|9885.4|9875.4|9885.1|9875.1|9886.9|9876.9|9884.9|9874.9|14
1621612190000|2021-05-21 15:49:50|9884.8|9874.8|9884.5|9874.5|9888.1|9878.1|9884.5|9874.5|19
1621612200000|2021-05-21 15:50:00|9884|9874|9883.6|9873.6|9884|9874|9882.6|9872.6|13
1621612210000|2021-05-21 15:50:10|9883.4|9873.4|9882.4|9872.4|9884.8|9874.8|9882.4|9872.4|9
1621612220000|2021-05-21 15:50:20|9882.8|9872.8|9882.4|9872.4|9883.5|9873.5|9882.4|9872.4|9
1621612230000|2021-05-21 15:50:30|9882|9872|9882.6|9872.6|9882.9|9872.9|9882|9872|10
1621612240000|2021-05-21 15:50:40|9882.4|9872.4|9882.6|9872.6|9882.9|9872.9|9882.4|9872.4|10
1621612250000|2021-05-21 15:50:50|9882.4|9872.4|9882.6|9872.6|9884.5|9874.5|9882.4|9872.4|17
1621612260000|2021-05-21 15:51:00|9883.1|9873.1|9884.1|9874.1|9884.1|9874.1|9883.1|9873.1|3
1621612270000|2021-05-21 15:51:10|9884.5|9874.5|9885.6|9875.6|9885.9|9875.9|9884.5|9874.5|10
1621612280000|2021-05-21 15:51:20|9885|9875|9885.4|9875.4|9885.4|9875.4|9884.9|9874.9|6
1621612290000|2021-05-21 15:51:30|9885.1|9875.1|9884.6|9874.6|9885.1|9875.1|9884.6|9874.6|4
1621612300000|2021-05-21 15:51:40|9884.5|9874.5|9882.3|9872.3|9884.5|9874.5|9882.3|9872.3|4
1621612310000|2021-05-21 15:51:50|9882.4|9872.4|9883.8|9873.8|9883.8|9873.8|9882.4|9872.4|5
1621612320000|2021-05-21 15:52:00|9883.4|9873.4|9882.6|9872.6|9883.4|9873.4|9882.3|9872.3|8
1621612330000|2021-05-21 15:52:10|9882.8|9872.8|9878.1|9868.1|9882.9|9872.9|9877.4|9867.4|13
1621612340000|2021-05-21 15:52:20|9878.3|9868.3|9878|9868|9878.4|9868.4|9877.4|9867.4|9
1621612350000|2021-05-21 15:52:30|9877.9|9867.9|9876.3|9866.3|9877.9|9867.9|9875.3|9865.3|22
1621612360000|2021-05-21 15:52:40|9876.4|9866.4|9877.5|9867.5|9878.5|9868.5|9876.3|9866.3|20
1621612370000|2021-05-21 15:52:50|9877.1|9867.1|9877.5|9867.5|9878.5|9868.5|9876|9866|19
1621612380000|2021-05-21 15:53:00|9877.1|9867.1|9877.8|9867.8|9877.8|9867.8|9877.1|9867.1|3
1621612390000|2021-05-21 15:53:10|9877.9|9867.9|9878.5|9868.5|9878.9|9868.9|9877.9|9867.9|14
1621612400000|2021-05-21 15:53:20|9878.3|9868.3|9878.5|9868.5|9878.6|9868.6|9877.4|9867.4|8
1621612410000|2021-05-21 15:53:30|9878.4|9868.4|9878.1|9868.1|9878.4|9868.4|9877.6|9867.6|7
1621612420000|2021-05-21 15:53:40|9878.4|9868.4|9877.5|9867.5|9878.4|9868.4|9876.8|9866.8|7
1621612430000|2021-05-21 15:53:50|9877.1|9867.1|9877|9867|9877.5|9867.5|9876.8|9866.8|14
1621612440000|2021-05-21 15:54:00|9876.6|9866.6|9877|9867|9877|9867|9876.6|9866.6|2
1621612450000|2021-05-21 15:54:10|9876.6|9866.6|9875.4|9865.4|9876.6|9866.6|9874.8|9864.8|9
1621612460000|2021-05-21 15:54:20|9875.8|9865.8|9876.1|9866.1|9876.1|9866.1|9874.8|9864.8|11
1621612470000|2021-05-21 15:54:30|9875.9|9865.9|9875|9865|9875.9|9865.9|9874.1|9864.1|9
1621612480000|2021-05-21 15:54:40|9874.5|9864.5|9875.8|9865.8|9876.6|9866.6|9874.3|9864.3|15
1621612490000|2021-05-21 15:54:50|9875.5|9865.5|9878.3|9868.3|9878.3|9868.3|9875|9865|15
1621612500000|2021-05-21 15:55:00|9878|9868|9876.8|9866.8|9879.1|9869.1|9874.5|9864.5|19
1621612510000|2021-05-21 15:55:10|9875.8|9865.8|9872.6|9862.6|9875.9|9865.9|9872.6|9862.6|13
1621612520000|2021-05-21 15:55:20|9872.8|9862.8|9872.1|9862.1|9872.8|9862.8|9871.4|9861.4|15
1621612530000|2021-05-21 15:55:30|9872|9862|9872.1|9862.1|9872.9|9862.9|9870.8|9860.8|19
1621612540000|2021-05-21 15:55:40|9872|9862|9871.1|9861.1|9872.1|9862.1|9871|9861|10
1621612550000|2021-05-21 15:55:50|9871.5|9861.5|9870.4|9860.4|9871.5|9861.5|9870.4|9860.4|9
1621612560000|2021-05-21 15:56:00|9870.6|9860.6|9872.3|9862.3|9872.3|9862.3|9870.6|9860.6|14
1621612570000|2021-05-21 15:56:10|9872.4|9862.4|9871.1|9861.1|9872.8|9862.8|9871|9861|8
1621612580000|2021-05-21 15:56:20|9870.9|9860.9|9871.3|9861.3|9871.3|9861.3|9870.6|9860.6|7
1621612590000|2021-05-21 15:56:30|9871.9|9861.9|9869.3|9859.3|9872.4|9862.4|9868.8|9858.8|12
1621612600000|2021-05-21 15:56:40|9869.1|9859.1|9868.9|9858.9|9869.1|9859.1|9868.8|9858.8|4
1621612610000|2021-05-21 15:56:50|9869|9859|9870.9|9860.9|9871.3|9861.3|9869|9859|8
1621612620000|2021-05-21 15:57:00|9870.6|9860.6|9871.1|9861.1|9871.3|9861.3|9870.6|9860.6|16
1621612630000|2021-05-21 15:57:10|9870.8|9860.8|9872.6|9862.6|9872.6|9862.6|9870.8|9860.8|13
1621612640000|2021-05-21 15:57:20|9872.1|9862.1|9872|9862|9872.5|9862.5|9872|9862|8
1621612650000|2021-05-21 15:57:30|9872.5|9862.5|9870.6|9860.6|9872.8|9862.8|9870.6|9860.6|7
1621612660000|2021-05-21 15:57:40|9870.8|9860.8|9871.5|9861.5|9871.8|9861.8|9870.8|9860.8|11
1621612670000|2021-05-21 15:57:50|9871.8|9861.8|9871.1|9861.1|9872.8|9862.8|9871.1|9861.1|8
1621612680000|2021-05-21 15:58:00|9871.3|9861.3|9872|9862|9872.3|9862.3|9871.3|9861.3|7
1621612690000|2021-05-21 15:58:10|9871.5|9861.5|9874.1|9864.1|9875.1|9865.1|9871.5|9861.5|16
1621612700000|2021-05-21 15:58:20|9874.4|9864.4|9874.6|9864.6|9874.8|9864.8|9874.4|9864.4|4
1621612710000|2021-05-21 15:58:30|9874.5|9864.5|9872.8|9862.8|9874.5|9864.5|9872.8|9862.8|15
1621612720000|2021-05-21 15:58:40|9873.3|9863.3|9873.3|9863.3|9873.9|9863.9|9873.1|9863.1|7
1621612730000|2021-05-21 15:58:50|9873|9863|9869.9|9859.9|9873|9863|9869.9|9859.9|17
1621612740000|2021-05-21 15:59:00|9870.1|9860.1|9873.5|9863.5|9873.6|9863.6|9869.9|9859.9|9
1621612750000|2021-05-21 15:59:10|9873|9863|9871.4|9861.4|9873|9863|9870.9|9860.9|11
1621612760000|2021-05-21 15:59:20|9871.5|9861.5|9872|9862|9872.1|9862.1|9871.1|9861.1|9
1621612770000|2021-05-21 15:59:30|9871.9|9861.9|9871.5|9861.5|9871.9|9861.9|9871.5|9861.5|3
1621612780000|2021-05-21 15:59:40|9871.8|9861.8|9871.5|9861.5|9873.5|9863.5|9870.9|9860.9|14
1621612790000|2021-05-21 15:59:50|9871.8|9861.8|9869.6|9859.6|9871.8|9861.8|9868.9|9858.9|16
1621612800000|2021-05-21 16:00:00|9869.4|9859.4|9871.1|9861.1|9871.1|9861.1|9869.1|9859.1|9
1621612810000|2021-05-21 16:00:10|9871|9861|9870.6|9860.6|9871|9861|9870.6|9860.6|5
1621612820000|2021-05-21 16:00:20|9870.9|9860.9|9869|9859|9870.9|9860.9|9868.9|9858.9|5
1621612830000|2021-05-21 16:00:30|9869.1|9859.1|9872.1|9862.1|9872.1|9862.1|9869.1|9859.1|12
1621612840000|2021-05-21 16:00:40|9872|9862|9871.8|9861.8|9872.5|9862.5|9871.8|9861.8|10
1621612850000|2021-05-21 16:00:50|9871.4|9861.4|9871.5|9861.5|9871.5|9861.5|9871.4|9861.4|6
1621612860000|2021-05-21 16:01:00|9871.4|9861.4|9870.8|9860.8|9871.4|9861.4|9869.9|9859.9|7
1621612870000|2021-05-21 16:01:10|9870.6|9860.6|9872.6|9862.6|9872.6|9862.6|9870.3|9860.3|13
1621612880000|2021-05-21 16:01:20|9873.1|9863.1|9874.6|9864.6|9874.6|9864.6|9872.1|9862.1|14
1621612890000|2021-05-21 16:01:30|9874.4|9864.4|9875.3|9865.3|9875.4|9865.4|9873.6|9863.6|8
1621612900000|2021-05-21 16:01:40|9875.8|9865.8|9879|9869|9879|9869|9875.8|9865.8|17
1621612910000|2021-05-21 16:01:50|9878.8|9868.8|9877.6|9867.6|9879.3|9869.3|9877.6|9867.6|10
1621612920000|2021-05-21 16:02:00|9877.1|9867.1|9876.9|9866.9|9877.8|9867.8|9876.6|9866.6|8
1621612930000|2021-05-21 16:02:10|9876.6|9866.6|9878.8|9868.8|9879|9869|9876.6|9866.6|15
1621612940000|2021-05-21 16:02:20|9878.9|9868.9|9879.4|9869.4|9879.4|9869.4|9878.8|9868.8|6
1621612950000|2021-05-21 16:02:30|9879.1|9869.1|9878.4|9868.4|9879.1|9869.1|9878.4|9868.4|7
1621612960000|2021-05-21 16:02:40|9878.1|9868.1|9878.8|9868.8|9879|9869|9878.1|9868.1|8
1621612970000|2021-05-21 16:02:50|9879.3|9869.3|9879.1|9869.1|9879.3|9869.3|9877.9|9867.9|10
1621612980000|2021-05-21 16:03:00|9879|9869|9878.8|9868.8|9879.3|9869.3|9878.5|9868.5|9
1621612990000|2021-05-21 16:03:10|9878.6|9868.6|9878.8|9868.8|9878.8|9868.8|9877.9|9867.9|6
1621613000000|2021-05-21 16:03:20|9878.9|9868.9|9879.3|9869.3|9879.3|9869.3|9878.9|9868.9|3
1621613010000|2021-05-21 16:03:30|9879.5|9869.5|9879.6|9869.6|9880.6|9870.6|9879.3|9869.3|11
1621613020000|2021-05-21 16:03:40|9879.4|9869.4|9880.3|9870.3|9880.3|9870.3|9879.1|9869.1|8
1621613030000|2021-05-21 16:03:50|9879.6|9869.6|9879.9|9869.9|9880.3|9870.3|9879.6|9869.6|4
1621613040000|2021-05-21 16:04:00|9879.6|9869.6|9879.1|9869.1|9879.6|9869.6|9879.1|9869.1|5
1621613050000|2021-05-21 16:04:10|9878.9|9868.9|9880.4|9870.4|9880.4|9870.4|9878.9|9868.9|6
1621613060000|2021-05-21 16:04:20|9880.6|9870.6|9880.9|9870.9|9881.8|9871.8|9880.6|9870.6|9
1621613070000|2021-05-21 16:04:30|9881.3|9871.3|9881.8|9871.8|9881.8|9871.8|9881.3|9871.3|2
1621613080000|2021-05-21 16:04:40|9881.9|9871.9|9882.1|9872.1|9883|9873|9881.9|9871.9|5
1621613090000|2021-05-21 16:04:50|9881.9|9871.9|9881.3|9871.3|9882.8|9872.8|9880.6|9870.6|8
1621613100000|2021-05-21 16:05:00|9881.5|9871.5|9881.3|9871.3|9882|9872|9881.3|9871.3|5
1621613110000|2021-05-21 16:05:10|9881.6|9871.6|9881.9|9871.9|9881.9|9871.9|9881.3|9871.3|8
1621613120000|2021-05-21 16:05:20|9881.6|9871.6|9881.1|9871.1|9881.6|9871.6|9881.1|9871.1|3
1621613130000|2021-05-21 16:05:30|9880.9|9870.9|9878.9|9868.9|9880.9|9870.9|9878.8|9868.8|9
1621613140000|2021-05-21 16:05:40|9879.1|9869.1|9879.5|9869.5|9879.9|9869.9|9879.1|9869.1|4
1621613150000|2021-05-21 16:05:50|9880|9870|9880|9870|9880.3|9870.3|9879.4|9869.4|5
1621613160000|2021-05-21 16:06:00|9879.9|9869.9|9880.5|9870.5|9880.5|9870.5|9879.5|9869.5|8
1621613170000|2021-05-21 16:06:10|9880.9|9870.9|9883.3|9873.3|9883.3|9873.3|9880.9|9870.9|3
1621613180000|2021-05-21 16:06:20|9882.9|9872.9|9883.8|9873.8|9883.9|9873.9|9882.3|9872.3|6
1621613190000|2021-05-21 16:06:30|9883.4|9873.4|9883.9|9873.9|9883.9|9873.9|9883.4|9873.4|6
1621613200000|2021-05-21 16:06:40|9884.1|9874.1|9884.6|9874.6|9884.6|9874.6|9884.1|9874.1|5
1621613210000|2021-05-21 16:06:50|9884.4|9874.4|9884|9874|9884.4|9874.4|9884|9874|4
1621613220000|2021-05-21 16:07:00|9883.8|9873.8|9882.9|9872.9|9883.8|9873.8|9882.9|9872.9|7
1621613230000|2021-05-21 16:07:10|9882.6|9872.6|9882.9|9872.9|9882.9|9872.9|9882.1|9872.1|3
1621613240000|2021-05-21 16:07:20|9882.6|9872.6|9882.3|9872.3|9882.9|9872.9|9881.9|9871.9|5
1621613250000|2021-05-21 16:07:30|9882.8|9872.8|9880.6|9870.6|9883|9873|9880.5|9870.5|7
1621613260000|2021-05-21 16:07:40|9880.9|9870.9|9879.9|9869.9|9881.3|9871.3|9879.9|9869.9|6
1621613270000|2021-05-21 16:07:50|9879.4|9869.4|9879.9|9869.9|9879.9|9869.9|9879.4|9869.4|2
1621613280000|2021-05-21 16:08:00|9879.6|9869.6|9878.8|9868.8|9879.6|9869.6|9877.6|9867.6|8
1621613290000|2021-05-21 16:08:10|9878.6|9868.6|9876.8|9866.8|9878.6|9868.6|9876.8|9866.8|7
1621613300000|2021-05-21 16:08:20|9876.4|9866.4|9872|9862|9876.4|9866.4|9871.6|9861.6|18
1621613310000|2021-05-21 16:08:30|9871.3|9861.3|9868.9|9858.9|9871.3|9861.3|9868.9|9858.9|16
1621613320000|2021-05-21 16:08:40|9868.5|9858.5|9865.9|9855.9|9869.3|9859.3|9865.9|9855.9|13
1621613330000|2021-05-21 16:08:50|9865.5|9855.5|9865.9|9855.9|9866|9856|9865.5|9855.5|4
1621613340000|2021-05-21 16:09:00|9866|9856|9867.1|9857.1|9868.5|9858.5|9866|9856|16
1621613350000|2021-05-21 16:09:10|9867.4|9857.4|9865.9|9855.9|9868.5|9858.5|9865.5|9855.5|21
1621613360000|2021-05-21 16:09:20|9865.6|9855.6|9863.5|9853.5|9865.6|9855.6|9862.6|9852.6|14
1621613370000|2021-05-21 16:09:30|9863.6|9853.6|9862.1|9852.1|9864.1|9854.1|9861.6|9851.6|11
1621613380000|2021-05-21 16:09:40|9861.3|9851.3|9857|9847|9862.6|9852.6|9857|9847|20
1621613390000|2021-05-21 16:09:50|9857.4|9847.4|9859.8|9849.8|9860.4|9850.4|9857.4|9847.4|13
1621613400000|2021-05-21 16:10:00|9860.1|9850.1|9857.6|9847.6|9860.1|9850.1|9855.6|9845.6|18
1621613410000|2021-05-21 16:10:10|9857.3|9847.3|9856.5|9846.5|9857.3|9847.3|9856.5|9846.5|7
1621613420000|2021-05-21 16:10:20|9856.8|9846.8|9856.8|9846.8|9857.1|9847.1|9856.8|9846.8|4
1621613430000|2021-05-21 16:10:30|9856.5|9846.5|9856.3|9846.3|9856.8|9846.8|9856.3|9846.3|5
1621613440000|2021-05-21 16:10:40|9856|9846|9855|9845|9856|9846|9853.9|9843.9|15
1621613450000|2021-05-21 16:10:50|9854.6|9844.6|9854.9|9844.9|9854.9|9844.9|9854.6|9844.6|6
1621613460000|2021-05-21 16:11:00|9854.6|9844.6|9853.9|9843.9|9854.6|9844.6|9853.9|9843.9|4
1621613470000|2021-05-21 16:11:10|9853.8|9843.8|9854|9844|9854.1|9844.1|9853.5|9843.5|4
1621613480000|2021-05-21 16:11:20|9853.9|9843.9|9854.4|9844.4|9854.4|9844.4|9853|9843|6
1621613490000|2021-05-21 16:11:30|9854.1|9844.1|9855|9845|9855.9|9845.9|9853.8|9843.8|16
1621613500000|2021-05-21 16:11:40|9855.1|9845.1|9854.5|9844.5|9855.3|9845.3|9853.8|9843.8|14
1621613510000|2021-05-21 16:11:50|9854.8|9844.8|9858.1|9848.1|9858.9|9848.9|9854.8|9844.8|6
1621613520000|2021-05-21 16:12:00|9857.1|9847.1|9861.3|9851.3|9861.3|9851.3|9857.1|9847.1|12
1621613530000|2021-05-21 16:12:10|9860.6|9850.6|9859.8|9849.8|9861.1|9851.1|9859.6|9849.6|8
1621613540000|2021-05-21 16:12:20|9859.9|9849.9|9861.1|9851.1|9861.1|9851.1|9858.9|9848.9|22
1621613550000|2021-05-21 16:12:30|9861.5|9851.5|9863.9|9853.9|9863.9|9853.9|9861.1|9851.1|16
1621613560000|2021-05-21 16:12:40|9863.8|9853.8|9864.4|9854.4|9866.6|9856.6|9863.5|9853.5|14
1621613570000|2021-05-21 16:12:50|9864.3|9854.3|9866.1|9856.1|9866.5|9856.5|9864.3|9854.3|7
1621613580000|2021-05-21 16:13:00|9866.5|9856.5|9870.5|9860.5|9870.5|9860.5|9866.5|9856.5|15
1621613590000|2021-05-21 16:13:10|9870.9|9860.9|9873.4|9863.4|9873.4|9863.4|9870.9|9860.9|14
1621613600000|2021-05-21 16:13:20|9873.3|9863.3|9867.3|9857.3|9873.3|9863.3|9867.3|9857.3|15
1621613610000|2021-05-21 16:13:30|9866.9|9856.9|9869.3|9859.3|9870|9860|9866.9|9856.9|10
1621613620000|2021-05-21 16:13:40|9869|9859|9869.6|9859.6|9869.6|9859.6|9867.1|9857.1|17
1621613630000|2021-05-21 16:13:50|9869.5|9859.5|9869|9859|9870.4|9860.4|9868.4|9858.4|10
1621613640000|2021-05-21 16:14:00|9868.6|9858.6|9867.1|9857.1|9868.6|9858.6|9866.8|9856.8|15
1621613650000|2021-05-21 16:14:10|9867.6|9857.6|9868.6|9858.6|9868.6|9858.6|9867.6|9857.6|8
1621613660000|2021-05-21 16:14:20|9868.5|9858.5|9866.4|9856.4|9868.5|9858.5|9866.4|9856.4|5
1621613670000|2021-05-21 16:14:30|9867.8|9857.8|9867.8|9857.8|9868.8|9858.8|9867.3|9857.3|13
1621613680000|2021-05-21 16:14:40|9867.6|9857.6|9866.3|9856.3|9867.6|9857.6|9866|9856|3
1621613690000|2021-05-21 16:14:50|9865.9|9855.9|9863.6|9853.6|9866.4|9856.4|9863.6|9853.6|12
1621613700000|2021-05-21 16:15:00|9863.9|9853.9|9862.6|9852.6|9863.9|9853.9|9862.4|9852.4|20
1621613710000|2021-05-21 16:15:10|9862|9852|9863.6|9853.6|9863.6|9853.6|9861.9|9851.9|12
1621613720000|2021-05-21 16:15:20|9863.5|9853.5|9862.4|9852.4|9863.5|9853.5|9861.3|9851.3|17
1621613730000|2021-05-21 16:15:30|9862.8|9852.8|9860.8|9850.8|9863.8|9853.8|9860.8|9850.8|15
1621613740000|2021-05-21 16:15:40|9861.8|9851.8|9860.9|9850.9|9861.9|9851.9|9860.8|9850.8|13
1621613750000|2021-05-21 16:15:50|9860.4|9850.4|9860.8|9850.8|9862.1|9852.1|9860.4|9850.4|8
1621613760000|2021-05-21 16:16:00|9860.6|9850.6|9863|9853|9863|9853|9860.3|9850.3|13
1621613770000|2021-05-21 16:16:10|9863.3|9853.3|9863.5|9853.5|9863.6|9853.6|9863.3|9853.3|4
1621613780000|2021-05-21 16:16:20|9862.5|9852.5|9863.6|9853.6|9864.1|9854.1|9862.5|9852.5|9
1621613790000|2021-05-21 16:16:30|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9863.5|9853.5|5
1621613800000|2021-05-21 16:16:40|9864.6|9854.6|9866.1|9856.1|9866.8|9856.8|9864.6|9854.6|6
1621613810000|2021-05-21 16:16:50|9865.6|9855.6|9867.3|9857.3|9867.3|9857.3|9865.6|9855.6|6
1621613820000|2021-05-21 16:17:00|9867.6|9857.6|9866.1|9856.1|9868.4|9858.4|9866.1|9856.1|9
1621613830000|2021-05-21 16:17:10|9866.8|9856.8|9864.5|9854.5|9867.6|9857.6|9864.4|9854.4|12
1621613840000|2021-05-21 16:17:20|9864.8|9854.8|9862.4|9852.4|9864.8|9854.8|9862.4|9852.4|7
1621613850000|2021-05-21 16:17:30|9862.6|9852.6|9863.3|9853.3|9863.5|9853.5|9862.6|9852.6|3
1621613860000|2021-05-21 16:17:40|9863.5|9853.5|9862.5|9852.5|9863.6|9853.6|9862.5|9852.5|8
1621613870000|2021-05-21 16:17:50|9862.8|9852.8|9862.9|9852.9|9863.1|9853.1|9862.8|9852.8|3
1621613880000|2021-05-21 16:18:00|9862.6|9852.6|9862.9|9852.9|9862.9|9852.9|9862.3|9852.3|6
1621613890000|2021-05-21 16:18:10|9862.4|9852.4|9863.1|9853.1|9863.4|9853.4|9862.3|9852.3|14
1621613900000|2021-05-21 16:18:20|9863.4|9853.4|9859.8|9849.8|9863.4|9853.4|9858.9|9848.9|9
1621613910000|2021-05-21 16:18:30|9859.9|9849.9|9858.8|9848.8|9859.9|9849.9|9858.4|9848.4|12
1621613920000|2021-05-21 16:18:40|9858.9|9848.9|9859.6|9849.6|9859.6|9849.6|9858|9848|8
1621613930000|2021-05-21 16:18:50|9859.9|9849.9|9860.1|9850.1|9860.1|9850.1|9859.9|9849.9|2
1621613940000|2021-05-21 16:19:00|9861|9851|9862.4|9852.4|9862.4|9852.4|9860.9|9850.9|8
1621613950000|2021-05-21 16:19:10|9862.6|9852.6|9864.9|9854.9|9865.1|9855.1|9862.6|9852.6|11
1621613960000|2021-05-21 16:19:20|9865.1|9855.1|9865.3|9855.3|9866|9856|9865|9855|7
1621613970000|2021-05-21 16:19:30|9865.4|9855.4|9865.1|9855.1|9865.6|9855.6|9864.8|9854.8|11
1621613980000|2021-05-21 16:19:40|9866|9856|9866.5|9856.5|9867.1|9857.1|9865.1|9855.1|7
1621613990000|2021-05-21 16:19:50|9866.6|9856.6|9867.1|9857.1|9867.1|9857.1|9866.6|9856.6|2
1621614000000|2021-05-21 16:20:00|9868.3|9858.3|9865|9855|9868.9|9858.9|9864.8|9854.8|8
1621614010000|2021-05-21 16:20:10|9865.1|9855.1|9865|9855|9865.4|9855.4|9864.8|9854.8|7
1621614020000|2021-05-21 16:20:20|9864.8|9854.8|9863.4|9853.4|9864.8|9854.8|9863.4|9853.4|5
1621614030000|2021-05-21 16:20:30|9863.6|9853.6|9864.8|9854.8|9864.8|9854.8|9863.6|9853.6|5
1621614040000|2021-05-21 16:20:40|9864.6|9854.6|9864.9|9854.9|9864.9|9854.9|9864.1|9854.1|5
1621614050000|2021-05-21 16:20:50|9865.1|9855.1|9866.3|9856.3|9866.8|9856.8|9865.1|9855.1|4
1621614060000|2021-05-21 16:21:00|9866.8|9856.8|9867.1|9857.1|9867.9|9857.9|9866.8|9856.8|5
1621614070000|2021-05-21 16:21:10|9866.9|9856.9|9865.9|9855.9|9867.3|9857.3|9865.9|9855.9|12
1621614080000|2021-05-21 16:21:20|9865.3|9855.3|9864.1|9854.1|9865.3|9855.3|9864.1|9854.1|15
1621614090000|2021-05-21 16:21:30|9863.6|9853.6|9864.1|9854.1|9865.3|9855.3|9863.6|9853.6|8
1621614100000|2021-05-21 16:21:40|9863.9|9853.9|9864.3|9854.3|9864.3|9854.3|9863.3|9853.3|4
1621614110000|2021-05-21 16:21:50|9864|9854|9864.3|9854.3|9864.3|9854.3|9861.8|9851.8|10
1621614120000|2021-05-21 16:22:00|9864.1|9854.1|9865.5|9855.5|9866|9856|9863.1|9853.1|15
1621614130000|2021-05-21 16:22:10|9864.3|9854.3|9864.9|9854.9|9864.9|9854.9|9863.6|9853.6|9
1621614140000|2021-05-21 16:22:20|9865.4|9855.4|9865|9855|9865.4|9855.4|9863.1|9853.1|16
1621614150000|2021-05-21 16:22:30|9864.8|9854.8|9865.9|9855.9|9866.1|9856.1|9864.8|9854.8|6
1621614160000|2021-05-21 16:22:40|9865.6|9855.6|9867.9|9857.9|9868.9|9858.9|9865.6|9855.6|13
1621614170000|2021-05-21 16:22:50|9867.6|9857.6|9867.4|9857.4|9867.8|9857.8|9866.1|9856.1|9
1621614180000|2021-05-21 16:23:00|9867.9|9857.9|9868.8|9858.8|9868.8|9858.8|9867.3|9857.3|11
1621614190000|2021-05-21 16:23:10|9869|9859|9868.3|9858.3|9869.6|9859.6|9868.1|9858.1|8
1621614200000|2021-05-21 16:23:20|9869.3|9859.3|9868.1|9858.1|9869.3|9859.3|9868.1|9858.1|10
1621614210000|2021-05-21 16:23:30|9868.4|9858.4|9869.3|9859.3|9869.3|9859.3|9868.4|9858.4|4
1621614220000|2021-05-21 16:23:40|9869.8|9859.8|9870.9|9860.9|9870.9|9860.9|9869.8|9859.8|5
1621614230000|2021-05-21 16:23:50|9871.5|9861.5|9869.6|9859.6|9872|9862|9869.6|9859.6|14
1621614240000|2021-05-21 16:24:00|9869.5|9859.5|9872.9|9862.9|9872.9|9862.9|9869.1|9859.1|12
1621614250000|2021-05-21 16:24:10|9873.9|9863.9|9872|9862|9873.9|9863.9|9872|9862|5
1621614260000|2021-05-21 16:24:20|9872.3|9862.3|9872|9862|9872.8|9862.8|9872|9862|6
1621614270000|2021-05-21 16:24:30|9872.3|9862.3|9872|9862|9872.5|9862.5|9872|9862|7
1621614280000|2021-05-21 16:24:40|9871.9|9861.9|9872.3|9862.3|9872.3|9862.3|9871.9|9861.9|4
1621614290000|2021-05-21 16:24:50|9872|9862|9872.3|9862.3|9872.8|9862.8|9872|9862|14
1621614300000|2021-05-21 16:25:00|9872.5|9862.5|9874|9864|9874.4|9864.4|9872.5|9862.5|13
1621614310000|2021-05-21 16:25:10|9873.8|9863.8|9875.9|9865.9|9876.5|9866.5|9873.5|9863.5|12
1621614320000|2021-05-21 16:25:20|9875.8|9865.8|9875.8|9865.8|9875.9|9865.9|9874.3|9864.3|18
1621614330000|2021-05-21 16:25:30|9875.6|9865.6|9873.3|9863.3|9875.6|9865.6|9873.3|9863.3|16
1621614340000|2021-05-21 16:25:40|9873|9863|9873.3|9863.3|9874.6|9864.6|9873|9863|15
1621614350000|2021-05-21 16:25:50|9873|9863|9871.6|9861.6|9873|9863|9871.6|9861.6|10
1621614360000|2021-05-21 16:26:00|9871.4|9861.4|9871.8|9861.8|9872.8|9862.8|9871.3|9861.3|13
1621614370000|2021-05-21 16:26:10|9872|9862|9868.1|9858.1|9872|9862|9868.1|9858.1|17
1621614380000|2021-05-21 16:26:20|9868|9858|9866.6|9856.6|9868|9858|9866|9856|15
1621614390000|2021-05-21 16:26:30|9866.4|9856.4|9865.4|9855.4|9866.9|9856.9|9865.3|9855.3|15
1621614400000|2021-05-21 16:26:40|9864.8|9854.8|9865.5|9855.5|9865.5|9855.5|9864.3|9854.3|13
1621614410000|2021-05-21 16:26:50|9865.4|9855.4|9863.9|9853.9|9865.4|9855.4|9863.6|9853.6|13
1621614420000|2021-05-21 16:27:00|9863.6|9853.6|9867.9|9857.9|9867.9|9857.9|9863.5|9853.5|16
1621614430000|2021-05-21 16:27:10|9867|9857|9867.6|9857.6|9867.6|9857.6|9865.8|9855.8|10
1621614440000|2021-05-21 16:27:20|9867.4|9857.4|9867|9857|9867.4|9857.4|9865.9|9855.9|10
1621614450000|2021-05-21 16:27:30|9867.5|9857.5|9864.4|9854.4|9867.5|9857.5|9864|9854|15
1621614460000|2021-05-21 16:27:40|9864.6|9854.6|9864.6|9854.6|9864.9|9854.9|9864.6|9854.6|3
1621614470000|2021-05-21 16:27:50|9864.8|9854.8|9864.9|9854.9|9864.9|9854.9|9864.3|9854.3|6
1621614480000|2021-05-21 16:28:00|9864.5|9854.5|9865.8|9855.8|9865.9|9855.9|9864.5|9854.5|6
1621614490000|2021-05-21 16:28:10|9865.9|9855.9|9866.5|9856.5|9867|9857|9865.9|9855.9|6
1621614510000|2021-05-21 16:28:30|9866.3|9856.3|9865.1|9855.1|9866.3|9856.3|9865.1|9855.1|5
1621614520000|2021-05-21 16:28:40|9864.5|9854.5|9863.4|9853.4|9864.8|9854.8|9863.1|9853.1|8
1621614530000|2021-05-21 16:28:50|9863.6|9853.6|9865.8|9855.8|9865.9|9855.9|9863.6|9853.6|7
1621614540000|2021-05-21 16:29:00|9865.6|9855.6|9862.6|9852.6|9865.6|9855.6|9862.4|9852.4|12
1621614550000|2021-05-21 16:29:10|9862.9|9852.9|9861.6|9851.6|9863.5|9853.5|9861.6|9851.6|15
1621614560000|2021-05-21 16:29:20|9861.4|9851.4|9861.3|9851.3|9861.6|9851.6|9860.3|9850.3|12
1621614570000|2021-05-21 16:29:30|9861.6|9851.6|9862.1|9852.1|9863.1|9853.1|9861.1|9851.1|9
1621614580000|2021-05-21 16:29:40|9862.5|9852.5|9863.6|9853.6|9863.6|9853.6|9862.5|9852.5|8
1621614590000|2021-05-21 16:29:50|9863.9|9853.9|9864.1|9854.1|9864.1|9854.1|9863.9|9853.9|3
1621614600000|2021-05-21 16:30:00|9864.6|9854.6|9866.5|9856.5|9868.6|9858.6|9864.6|9854.6|14
1621614610000|2021-05-21 16:30:10|9866.1|9856.1|9865.3|9855.3|9866.1|9856.1|9865.1|9855.1|9
1621614620000|2021-05-21 16:30:20|9865.1|9855.1|9864.6|9854.6|9865.1|9855.1|9864.5|9854.5|5
1621614630000|2021-05-21 16:30:30|9864.8|9854.8|9863.9|9853.9|9865.1|9855.1|9863.9|9853.9|7
1621614640000|2021-05-21 16:30:40|9863.4|9853.4|9861.4|9851.4|9863.4|9853.4|9861.4|9851.4|11
1621614650000|2021-05-21 16:30:50|9861.5|9851.5|9861.1|9851.1|9861.8|9851.8|9859.4|9849.4|11
1621614660000|2021-05-21 16:31:00|9861.5|9851.5|9862|9852|9862.3|9852.3|9861.1|9851.1|10
1621614670000|2021-05-21 16:31:10|9862.3|9852.3|9863.9|9853.9|9863.9|9853.9|9862.3|9852.3|7
1621614680000|2021-05-21 16:31:20|9863.6|9853.6|9862.1|9852.1|9863.6|9853.6|9862.1|9852.1|8
1621614690000|2021-05-21 16:31:30|9861.9|9851.9|9861.5|9851.5|9861.9|9851.9|9861.4|9851.4|6
1621614700000|2021-05-21 16:31:40|9861.8|9851.8|9861.8|9851.8|9862.1|9852.1|9861.8|9851.8|3
1621614710000|2021-05-21 16:31:50|9862.1|9852.1|9863.3|9853.3|9863.3|9853.3|9861.6|9851.6|10
1621614720000|2021-05-21 16:32:00|9863.1|9853.1|9861.6|9851.6|9863.1|9853.1|9861.6|9851.6|10
1621614730000|2021-05-21 16:32:10|9860.9|9850.9|9861.5|9851.5|9861.5|9851.5|9860.9|9850.9|4
1621614740000|2021-05-21 16:32:20|9861.8|9851.8|9862.6|9852.6|9863.3|9853.3|9861.8|9851.8|7
1621614750000|2021-05-21 16:32:30|9862.4|9852.4|9863.1|9853.1|9863.1|9853.1|9862.3|9852.3|5
1621614760000|2021-05-21 16:32:40|9862.9|9852.9|9861.6|9851.6|9863.3|9853.3|9861.6|9851.6|8
1621614770000|2021-05-21 16:32:50|9861|9851|9860|9850|9861|9851|9859.5|9849.5|6
1621614780000|2021-05-21 16:33:00|9859.6|9849.6|9861.4|9851.4|9861.4|9851.4|9859.1|9849.1|9
1621614790000|2021-05-21 16:33:10|9861|9851|9860.3|9850.3|9861.4|9851.4|9860.3|9850.3|12
1621614800000|2021-05-21 16:33:20|9859.9|9849.9|9860.6|9850.6|9860.6|9850.6|9859.9|9849.9|7
1621614810000|2021-05-21 16:33:30|9862.1|9852.1|9861.6|9851.6|9862.1|9852.1|9861.4|9851.4|10
1621614820000|2021-05-21 16:33:40|9861.4|9851.4|9861.6|9851.6|9861.6|9851.6|9861.4|9851.4|6
1621614830000|2021-05-21 16:33:50|9862.1|9852.1|9862|9852|9862.1|9852.1|9860.8|9850.8|7
1621614840000|2021-05-21 16:34:00|9861.8|9851.8|9863.1|9853.1|9863.4|9853.4|9861.8|9851.8|5
1621614850000|2021-05-21 16:34:10|9863.5|9853.5|9863.4|9853.4|9864.3|9854.3|9863.4|9853.4|7
1621614860000|2021-05-21 16:34:20|9863.5|9853.5|9865.6|9855.6|9865.6|9855.6|9863.5|9853.5|8
1621614870000|2021-05-21 16:34:30|9865.1|9855.1|9865.1|9855.1|9866.9|9856.9|9864|9854|9
1621614880000|2021-05-21 16:34:40|9864.8|9854.8|9862.8|9852.8|9864.8|9854.8|9862.8|9852.8|6
1621614890000|2021-05-21 16:34:50|9862.6|9852.6|9862.1|9852.1|9862.6|9852.6|9862.1|9852.1|2
1621614900000|2021-05-21 16:35:00|9862.3|9852.3|9864.4|9854.4|9864.4|9854.4|9862.3|9852.3|7
1621614910000|2021-05-21 16:35:10|9865.1|9855.1|9863.4|9853.4|9865.1|9855.1|9863.4|9853.4|7
1621614920000|2021-05-21 16:35:20|9863.1|9853.1|9863|9853|9863.9|9853.9|9863|9853|6
1621614930000|2021-05-21 16:35:30|9862.4|9852.4|9862.4|9852.4|9863|9853|9862.4|9852.4|5
1621614940000|2021-05-21 16:35:40|9863|9853|9862.4|9852.4|9863|9853|9862.4|9852.4|2
1621614950000|2021-05-21 16:35:50|9863|9853|9862.5|9852.5|9863.1|9853.1|9862|9852|11
1621614960000|2021-05-21 16:36:00|9862.6|9852.6|9865|9855|9865|9855|9862.6|9852.6|6
1621614970000|2021-05-21 16:36:10|9865.4|9855.4|9867.1|9857.1|9867.1|9857.1|9865.4|9855.4|2
1621614980000|2021-05-21 16:36:20|9866.8|9856.8|9867.4|9857.4|9867.6|9857.6|9866|9856|9
1621614990000|2021-05-21 16:36:30|9867.8|9857.8|9867.4|9857.4|9869|9859|9867.4|9857.4|3
1621615000000|2021-05-21 16:36:40|9867.8|9857.8|9867.9|9857.9|9867.9|9857.9|9867.8|9857.8|2
1621615010000|2021-05-21 16:36:50|9868.4|9858.4|9869.1|9859.1|9869.1|9859.1|9868.4|9858.4|6
1621615020000|2021-05-21 16:37:00|9869.4|9859.4|9868.9|9858.9|9870.5|9860.5|9868.8|9858.8|9
1621615030000|2021-05-21 16:37:10|9867.9|9857.9|9868.3|9858.3|9868.3|9858.3|9866.9|9856.9|7
1621615040000|2021-05-21 16:37:20|9868.4|9858.4|9868.1|9858.1|9868.9|9858.9|9868.1|9858.1|4
1621615050000|2021-05-21 16:37:30|9868.5|9858.5|9869|9859|9869|9859|9868.5|9858.5|3
1621615060000|2021-05-21 16:37:40|9868.9|9858.9|9867.9|9857.9|9868.9|9858.9|9867.3|9857.3|10
1621615070000|2021-05-21 16:37:50|9868.4|9858.4|9869.1|9859.1|9869.1|9859.1|9868.1|9858.1|8
1621615080000|2021-05-21 16:38:00|9869.3|9859.3|9870.1|9860.1|9870.5|9860.5|9869.3|9859.3|10
1621615090000|2021-05-21 16:38:10|9869|9859|9870.8|9860.8|9870.9|9860.9|9869|9859|3
1621615100000|2021-05-21 16:38:20|9870.9|9860.9|9872.8|9862.8|9873|9863|9870.9|9860.9|11
1621615110000|2021-05-21 16:38:30|9872.5|9862.5|9872.5|9862.5|9872.5|9862.5|9872|9862|4
1621615120000|2021-05-21 16:38:40|9872.4|9862.4|9872.4|9862.4|9874|9864|9871.8|9861.8|9
1621615130000|2021-05-21 16:38:50|9872.5|9862.5|9874.6|9864.6|9874.6|9864.6|9872.5|9862.5|12
1621615140000|2021-05-21 16:39:00|9875|9865|9875.1|9865.1|9875.4|9865.4|9874|9864|8
1621615150000|2021-05-21 16:39:10|9875|9865|9875.6|9865.6|9876|9866|9875|9865|5
1621615160000|2021-05-21 16:39:20|9875.9|9865.9|9875|9865|9875.9|9865.9|9874.9|9864.9|7
1621615170000|2021-05-21 16:39:30|9875.1|9865.1|9876.3|9866.3|9876.3|9866.3|9875.1|9865.1|11
1621615180000|2021-05-21 16:39:40|9876.5|9866.5|9874.6|9864.6|9876.8|9866.8|9874.6|9864.6|12
1621615190000|2021-05-21 16:39:50|9874.9|9864.9|9875.6|9865.6|9875.9|9865.9|9874.6|9864.6|13
1621615200000|2021-05-21 16:40:00|9875.8|9865.8|9875.8|9865.8|9876|9866|9875|9865|10
1621615210000|2021-05-21 16:40:10|9875.3|9865.3|9876|9866|9876|9866|9875.3|9865.3|5
1621615220000|2021-05-21 16:40:20|9875.6|9865.6|9875|9865|9876.3|9866.3|9875|9865|14
1621615230000|2021-05-21 16:40:30|9874.9|9864.9|9874|9864|9874.9|9864.9|9873.8|9863.8|11
1621615240000|2021-05-21 16:40:40|9873.9|9863.9|9873.1|9863.1|9873.9|9863.9|9872.5|9862.5|6
1621615250000|2021-05-21 16:40:50|9873.5|9863.5|9872.5|9862.5|9873.6|9863.6|9872.5|9862.5|4
1621615260000|2021-05-21 16:41:00|9873.1|9863.1|9872.5|9862.5|9873.6|9863.6|9872.5|9862.5|9
1621615270000|2021-05-21 16:41:10|9873|9863|9873|9863|9873|9863|9872.6|9862.6|3
1621615280000|2021-05-21 16:41:20|9873.3|9863.3|9872.4|9862.4|9873.6|9863.6|9872.4|9862.4|4
1621615290000|2021-05-21 16:41:30|9871.8|9861.8|9872.8|9862.8|9873.6|9863.6|9871.8|9861.8|8
1621615300000|2021-05-21 16:41:40|9873.6|9863.6|9874.9|9864.9|9874.9|9864.9|9873.6|9863.6|4
1621615310000|2021-05-21 16:41:50|9875.1|9865.1|9875.4|9865.4|9875.4|9865.4|9875.1|9865.1|2
1621615320000|2021-05-21 16:42:00|9875.6|9865.6|9875.6|9865.6|9875.9|9865.9|9875.6|9865.6|3
1621615330000|2021-05-21 16:42:10|9875.5|9865.5|9876.1|9866.1|9876.4|9866.4|9875.5|9865.5|5
1621615340000|2021-05-21 16:42:20|9876.3|9866.3|9876.3|9866.3|9876.4|9866.4|9875.1|9865.1|13
1621615350000|2021-05-21 16:42:30|9876.5|9866.5|9875.5|9865.5|9876.5|9866.5|9875.1|9865.1|8
1621615360000|2021-05-21 16:42:40|9875.4|9865.4|9876.3|9866.3|9876.6|9866.6|9874.6|9864.6|16
1621615370000|2021-05-21 16:42:50|9876|9866|9876|9866|9876.3|9866.3|9875.6|9865.6|10
1621615380000|2021-05-21 16:43:00|9875.9|9865.9|9875.1|9865.1|9875.9|9865.9|9874.9|9864.9|5
1621615390000|2021-05-21 16:43:10|9875.4|9865.4|9875.8|9865.8|9876.4|9866.4|9875.3|9865.3|10
1621615400000|2021-05-21 16:43:20|9875.9|9865.9|9876|9866|9876.3|9866.3|9875.1|9865.1|16
1621615420000|2021-05-21 16:43:40|9876.4|9866.4|9875.4|9865.4|9877.1|9867.1|9874.9|9864.9|16
1621615430000|2021-05-21 16:43:50|9875.3|9865.3|9875.5|9865.5|9875.5|9865.5|9874.6|9864.6|11
1621615440000|2021-05-21 16:44:00|9875.6|9865.6|9876.5|9866.5|9876.5|9866.5|9875.6|9865.6|7
1621615450000|2021-05-21 16:44:10|9876.3|9866.3|9876.5|9866.5|9876.5|9866.5|9876.3|9866.3|2
1621615460000|2021-05-21 16:44:20|9876.9|9866.9|9878.9|9868.9|9879.5|9869.5|9876.9|9866.9|12
1621615470000|2021-05-21 16:44:30|9879|9869|9879.6|9869.6|9881.4|9871.4|9879|9869|11
1621615480000|2021-05-21 16:44:40|9878.5|9868.5|9880|9870|9880.3|9870.3|9878.5|9868.5|12
1621615490000|2021-05-21 16:44:50|9880.4|9870.4|9880.4|9870.4|9880.8|9870.8|9879.9|9869.9|7
1621615500000|2021-05-21 16:45:00|9882.3|9872.3|9881|9871|9882.6|9872.6|9880.9|9870.9|11
1621615510000|2021-05-21 16:45:10|9880.9|9870.9|9881|9871|9881|9871|9880.6|9870.6|4
1621615520000|2021-05-21 16:45:20|9880.9|9870.9|9880|9870|9880.9|9870.9|9879|9869|7
1621615530000|2021-05-21 16:45:30|9879.6|9869.6|9878.9|9868.9|9880.6|9870.6|9878.9|9868.9|8
1621615540000|2021-05-21 16:45:40|9879|9869|9880|9870|9881.3|9871.3|9879|9869|18
1621615550000|2021-05-21 16:45:50|9879.8|9869.8|9878.6|9868.6|9879.8|9869.8|9878.6|9868.6|4
1621615560000|2021-05-21 16:46:00|9878.1|9868.1|9875.6|9865.6|9878.1|9868.1|9875.6|9865.6|7
1621615570000|2021-05-21 16:46:10|9874.8|9864.8|9875.5|9865.5|9876.8|9866.8|9874.8|9864.8|8
1621615580000|2021-05-21 16:46:20|9875|9865|9876.1|9866.1|9876.1|9866.1|9874.6|9864.6|7
1621615590000|2021-05-21 16:46:30|9876|9866|9875.3|9865.3|9876|9866|9874.4|9864.4|5
1621615600000|2021-05-21 16:46:40|9875.1|9865.1|9873.9|9863.9|9875.4|9865.4|9873.9|9863.9|9
1621615610000|2021-05-21 16:46:50|9874.1|9864.1|9874.6|9864.6|9875|9865|9874.1|9864.1|5
1621615620000|2021-05-21 16:47:00|9874.5|9864.5|9873|9863|9874.5|9864.5|9871.4|9861.4|13
1621615630000|2021-05-21 16:47:10|9872.9|9862.9|9871|9861|9872.9|9862.9|9870.8|9860.8|6
1621615640000|2021-05-21 16:47:20|9871.3|9861.3|9870.3|9860.3|9871.3|9861.3|9870|9860|4
1621615650000|2021-05-21 16:47:30|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|9868.5|9858.5|7
1621615660000|2021-05-21 16:47:40|9869.9|9859.9|9869.9|9859.9|9871.3|9861.3|9869.5|9859.5|8
1621615670000|2021-05-21 16:47:50|9869.5|9859.5|9869.4|9859.4|9870|9860|9869.4|9859.4|4
1621615680000|2021-05-21 16:48:00|9869|9859|9870.3|9860.3|9870.3|9860.3|9868.4|9858.4|6
1621615690000|2021-05-21 16:48:10|9870.5|9860.5|9869.1|9859.1|9870.5|9860.5|9869.1|9859.1|6
1621615700000|2021-05-21 16:48:20|9868.6|9858.6|9868.4|9858.4|9868.6|9858.6|9868.3|9858.3|4
1621615710000|2021-05-21 16:48:30|9868.1|9858.1|9868|9858|9868.1|9858.1|9868|9858|2
1621615720000|2021-05-21 16:48:40|9868.3|9858.3|9870.6|9860.6|9870.6|9860.6|9868.3|9858.3|4
1621615730000|2021-05-21 16:48:50|9871|9861|9870.5|9860.5|9871.8|9861.8|9870.5|9860.5|5
1621615740000|2021-05-21 16:49:00|9870.8|9860.8|9872.6|9862.6|9872.6|9862.6|9870.5|9860.5|10
1621615750000|2021-05-21 16:49:10|9872.8|9862.8|9871.8|9861.8|9872.8|9862.8|9871.8|9861.8|3
1621615760000|2021-05-21 16:49:20|9871.9|9861.9|9873|9863|9874|9864|9871.9|9861.9|10
1621615770000|2021-05-21 16:49:30|9872.9|9862.9|9872.8|9862.8|9872.9|9862.9|9872.4|9862.4|6
1621615780000|2021-05-21 16:49:40|9873.3|9863.3|9873.8|9863.8|9874|9864|9873|9863|6
1621615790000|2021-05-21 16:49:50|9873.4|9863.4|9873.4|9863.4|9874.3|9864.3|9872.9|9862.9|11
1621615800000|2021-05-21 16:50:00|9873.8|9863.8|9873.9|9863.9|9874.4|9864.4|9873.8|9863.8|11
1621615810000|2021-05-21 16:50:10|9874.1|9864.1|9872.8|9862.8|9874.1|9864.1|9871.3|9861.3|10
1621615820000|2021-05-21 16:50:20|9873|9863|9875.1|9865.1|9875.1|9865.1|9873|9863|4
1621615830000|2021-05-21 16:50:30|9874.9|9864.9|9875.6|9865.6|9875.6|9865.6|9874.4|9864.4|9
1621615840000|2021-05-21 16:50:40|9875.5|9865.5|9875.6|9865.6|9875.6|9865.6|9875.5|9865.5|2
1621615850000|2021-05-21 16:50:50|9875.3|9865.3|9874.5|9864.5|9876|9866|9874.5|9864.5|7
1621615860000|2021-05-21 16:51:00|9874.4|9864.4|9874.3|9864.3|9874.9|9864.9|9874.1|9864.1|9
1621615870000|2021-05-21 16:51:10|9874.5|9864.5|9874.3|9864.3|9874.5|9864.5|9874.3|9864.3|2
1621615880000|2021-05-21 16:51:20|9874.4|9864.4|9872.3|9862.3|9874.4|9864.4|9872.3|9862.3|7
1621615890000|2021-05-21 16:51:30|9872.5|9862.5|9874.1|9864.1|9874.4|9864.4|9872|9862|14
1621615900000|2021-05-21 16:51:40|9873.9|9863.9|9873.3|9863.3|9873.9|9863.9|9873.1|9863.1|3
1621615910000|2021-05-21 16:51:50|9872.6|9862.6|9872.4|9862.4|9872.6|9862.6|9872.4|9862.4|2
1621615920000|2021-05-21 16:52:00|9872|9862|9871|9861|9872|9862|9871|9861|3
1621615930000|2021-05-21 16:52:10|9871.1|9861.1|9871.5|9861.5|9871.5|9861.5|9871.1|9861.1|3
1621615940000|2021-05-21 16:52:20|9871.8|9861.8|9871.9|9861.9|9871.9|9861.9|9871.8|9861.8|4
1621615950000|2021-05-21 16:52:30|9872.3|9862.3|9873.5|9863.5|9873.5|9863.5|9872.3|9862.3|4
1621615960000|2021-05-21 16:52:40|9873.4|9863.4|9871.9|9861.9|9873.4|9863.4|9871.9|9861.9|5
1621615980000|2021-05-21 16:53:00|9871.6|9861.6|9871.4|9861.4|9871.6|9861.6|9871.4|9861.4|2
1621615990000|2021-05-21 16:53:10|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|1
1621616000000|2021-05-21 16:53:20|9871.4|9861.4|9870|9860|9871.4|9861.4|9870|9860|4
1621616010000|2021-05-21 16:53:30|9870.1|9860.1|9869.6|9859.6|9871.5|9861.5|9869.6|9859.6|11
1621616020000|2021-05-21 16:53:40|9869.1|9859.1|9870|9860|9870|9860|9869.1|9859.1|5
1621616030000|2021-05-21 16:53:50|9870.1|9860.1|9870.5|9860.5|9870.6|9860.6|9870.1|9860.1|4
1621616040000|2021-05-21 16:54:00|9870.9|9860.9|9869.8|9859.8|9871.8|9861.8|9869.8|9859.8|8
1621616050000|2021-05-21 16:54:10|9869.9|9859.9|9872|9862|9872|9862|9869.9|9859.9|3
1621616060000|2021-05-21 16:54:20|9872.5|9862.5|9872.6|9862.6|9872.6|9862.6|9872.3|9862.3|4
1621616080000|2021-05-21 16:54:40|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872|9862|5
1621616090000|2021-05-21 16:54:50|9872|9862|9872.3|9862.3|9872.4|9862.4|9872|9862|6
1621616100000|2021-05-21 16:55:00|9872.5|9862.5|9874.5|9864.5|9874.5|9864.5|9872.5|9862.5|6
1621616110000|2021-05-21 16:55:10|9874.8|9864.8|9876|9866|9876|9866|9874.5|9864.5|8
1621616120000|2021-05-21 16:55:20|9875.6|9865.6|9877.8|9867.8|9877.8|9867.8|9875|9865|13
1621616130000|2021-05-21 16:55:30|9878.5|9868.5|9878.3|9868.3|9879|9869|9877|9867|12
1621616140000|2021-05-21 16:55:40|9878.5|9868.5|9875.9|9865.9|9878.5|9868.5|9875.9|9865.9|8
1621616150000|2021-05-21 16:55:50|9875.3|9865.3|9875.4|9865.4|9876.3|9866.3|9874.8|9864.8|18
1621616160000|2021-05-21 16:56:00|9876|9866|9876.1|9866.1|9876.1|9866.1|9874.8|9864.8|13
1621616170000|2021-05-21 16:56:10|9875.8|9865.8|9873|9863|9875.8|9865.8|9873|9863|8
1621616180000|2021-05-21 16:56:20|9872.8|9862.8|9873|9863|9873|9863|9872.3|9862.3|7
1621616190000|2021-05-21 16:56:30|9872.5|9862.5|9871.8|9861.8|9872.5|9862.5|9871.3|9861.3|9
1621616200000|2021-05-21 16:56:40|9872|9862|9870.8|9860.8|9872.1|9862.1|9870.8|9860.8|5
1621616210000|2021-05-21 16:56:50|9870.5|9860.5|9870.3|9860.3|9870.8|9860.8|9870.3|9860.3|4
1621616220000|2021-05-21 16:57:00|9870.8|9860.8|9870.3|9860.3|9871|9861|9870.1|9860.1|6
1621616230000|2021-05-21 16:57:10|9871.4|9861.4|9871.3|9861.3|9871.4|9861.4|9870.3|9860.3|10
1621616240000|2021-05-21 16:57:20|9870.8|9860.8|9872.4|9862.4|9872.4|9862.4|9870.3|9860.3|11
1621616250000|2021-05-21 16:57:30|9872.6|9862.6|9871.5|9861.5|9873.5|9863.5|9871.3|9861.3|12
1621616260000|2021-05-21 16:57:40|9871.4|9861.4|9870.5|9860.5|9871.4|9861.4|9869|9859|9
1621616270000|2021-05-21 16:57:50|9870.9|9860.9|9873.6|9863.6|9873.6|9863.6|9870.9|9860.9|12
1621616280000|2021-05-21 16:58:00|9873.1|9863.1|9872.4|9862.4|9873.1|9863.1|9872|9862|5
1621616290000|2021-05-21 16:58:10|9872.1|9862.1|9871.3|9861.3|9872.1|9862.1|9871.3|9861.3|2
1621616300000|2021-05-21 16:58:20|9871.5|9861.5|9871.3|9861.3|9872|9862|9871.3|9861.3|5
1621616310000|2021-05-21 16:58:30|9871.8|9861.8|9872.6|9862.6|9873|9863|9871.8|9861.8|6
1621616320000|2021-05-21 16:58:40|9873|9863|9871.3|9861.3|9873|9863|9871.1|9861.1|12
1621616330000|2021-05-21 16:58:50|9871.8|9861.8|9873|9863|9874|9864|9871.8|9861.8|11
1621616340000|2021-05-21 16:59:00|9872.8|9862.8|9874.5|9864.5|9874.6|9864.6|9872.3|9862.3|12
1621616350000|2021-05-21 16:59:10|9874.9|9864.9|9875.8|9865.8|9875.9|9865.9|9874.9|9864.9|11
1621616360000|2021-05-21 16:59:20|9875.9|9865.9|9878.3|9868.3|9878.3|9868.3|9875.9|9865.9|14
1621579950000|2021-05-21 06:52:30|9939.8|9929.8|9938.1|9928.1|9940.5|9930.5|9937.9|9927.9|16
1621579960000|2021-05-21 06:52:40|9937.9|9927.9|9940|9930|9941.4|9931.4|9936.6|9926.6|18
1621579970000|2021-05-21 06:52:50|9939.6|9929.6|9941|9931|9941.3|9931.3|9938.6|9928.6|11
1621579980000|2021-05-21 06:53:00|9940.9|9930.9|9939.5|9929.5|9940.9|9930.9|9939.4|9929.4|12
1621579990000|2021-05-21 06:53:10|9940|9930|9940.3|9930.3|9940.6|9930.6|9940|9930|4
1621580000000|2021-05-21 06:53:20|9940|9930|9936.6|9926.6|9940|9930|9936.6|9926.6|15
1621580010000|2021-05-21 06:53:30|9936.4|9926.4|9932.1|9922.1|9939.4|9929.4|9930.6|9920.6|23
1621580020000|2021-05-21 06:53:40|9932.3|9922.3|9932.1|9922.1|9935.6|9925.6|9931.3|9921.3|20
1621580030000|2021-05-21 06:53:50|9932.3|9922.3|9934.6|9924.6|9934.6|9924.6|9931.4|9921.4|20
1621580040000|2021-05-21 06:54:00|9934.8|9924.8|9934.1|9924.1|9935.9|9925.9|9933.4|9923.4|16
1621580050000|2021-05-21 06:54:10|9934.4|9924.4|9932.4|9922.4|9934.4|9924.4|9930.4|9920.4|18
1621580060000|2021-05-21 06:54:20|9932.6|9922.6|9931.4|9921.4|9933.6|9923.6|9931.4|9921.4|10
1621580070000|2021-05-21 06:54:30|9931.6|9921.6|9932.5|9922.5|9934|9924|9931.6|9921.6|12
1621580080000|2021-05-21 06:54:40|9931.6|9921.6|9932.1|9922.1|9933|9923|9930|9920|21
1621580090000|2021-05-21 06:54:50|9931.9|9921.9|9929.1|9919.1|9931.9|9921.9|9928.9|9918.9|16
1621580100000|2021-05-21 06:55:00|9928.3|9918.3|9926.4|9916.4|9929.8|9919.8|9926.1|9916.1|18
1621580110000|2021-05-21 06:55:10|9926.6|9916.6|9927.1|9917.1|9927.1|9917.1|9926.5|9916.5|7
1621580120000|2021-05-21 06:55:20|9927.5|9917.5|9928.9|9918.9|9930|9920|9927.1|9917.1|11
1621580130000|2021-05-21 06:55:30|9928.6|9918.6|9928.1|9918.1|9929.1|9919.1|9926.4|9916.4|20
1621580140000|2021-05-21 06:55:40|9927.9|9917.9|9928.6|9918.6|9928.9|9918.9|9927.9|9917.9|10
1621580150000|2021-05-21 06:55:50|9929|9919|9929.4|9919.4|9929.5|9919.5|9928.6|9918.6|4
1621580160000|2021-05-21 06:56:00|9932.1|9922.1|9932.8|9922.8|9934.5|9924.5|9931.8|9921.8|23
1621580170000|2021-05-21 06:56:10|9932.4|9922.4|9933.3|9923.3|9934.5|9924.5|9932.3|9922.3|24
1621580180000|2021-05-21 06:56:20|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9930|9920|19
1621580190000|2021-05-21 06:56:30|9933.3|9923.3|9933.1|9923.1|9933.3|9923.3|9933|9923|8
1621580200000|2021-05-21 06:56:40|9933.4|9923.4|9932|9922|9933.4|9923.4|9931.6|9921.6|10
1621580210000|2021-05-21 06:56:50|9931.6|9921.6|9933.6|9923.6|9933.6|9923.6|9931.4|9921.4|10
1621580220000|2021-05-21 06:57:00|9933.5|9923.5|9933.3|9923.3|9934.3|9924.3|9933.3|9923.3|14
1621580230000|2021-05-21 06:57:10|9933.5|9923.5|9932.6|9922.6|9934.3|9924.3|9932.6|9922.6|10
1621580240000|2021-05-21 06:57:20|9932.3|9922.3|9934|9924|9934.3|9924.3|9932.3|9922.3|12
1621580250000|2021-05-21 06:57:30|9933.8|9923.8|9932.3|9922.3|9933.8|9923.8|9932.3|9922.3|11
1621580260000|2021-05-21 06:57:40|9932.5|9922.5|9933.8|9923.8|9933.8|9923.8|9932.5|9922.5|11
1621580270000|2021-05-21 06:57:50|9933.3|9923.3|9933.8|9923.8|9933.8|9923.8|9933.3|9923.3|2
1621580280000|2021-05-21 06:58:00|9934|9924|9933.9|9923.9|9934.1|9924.1|9933.4|9923.4|6
1621580290000|2021-05-21 06:58:10|9933.8|9923.8|9932.8|9922.8|9933.8|9923.8|9932|9922|15
1621580300000|2021-05-21 06:58:20|9932.4|9922.4|9932.6|9922.6|9933.3|9923.3|9932.4|9922.4|15
1621580310000|2021-05-21 06:58:30|9932.9|9922.9|9932.5|9922.5|9933.6|9923.6|9932.5|9922.5|9
1621580320000|2021-05-21 06:58:40|9932.9|9922.9|9933.5|9923.5|9933.6|9923.6|9932.5|9922.5|10
1621580330000|2021-05-21 06:58:50|9933.3|9923.3|9934|9924|9935.3|9925.3|9932.8|9922.8|13
1621580340000|2021-05-21 06:59:00|9934.3|9924.3|9934.3|9924.3|9936|9926|9934|9924|21
1621580350000|2021-05-21 06:59:10|9934|9924|9932|9922|9934|9924|9931.8|9921.8|16
1621580360000|2021-05-21 06:59:20|9931.4|9921.4|9931|9921|9934.6|9924.6|9930.5|9920.5|15
1621580370000|2021-05-21 06:59:30|9931.1|9921.1|9931.9|9921.9|9931.9|9921.9|9930.6|9920.6|13
1621580380000|2021-05-21 06:59:40|9932.1|9922.1|9927.3|9917.3|9932.6|9922.6|9926.8|9916.8|20
1621580390000|2021-05-21 06:59:50|9927.1|9917.1|9919.1|9909.1|9928|9918|9918.9|9908.9|22
1621580400000|2021-05-21 07:00:00|9920.6|9910.6|9920.4|9910.4|9923.6|9913.6|9919.4|9909.4|18
1621580410000|2021-05-21 07:00:10|9919.9|9909.9|9920.5|9910.5|9920.5|9910.5|9919.9|9909.9|5
1621580420000|2021-05-21 07:00:20|9920.3|9910.3|9920|9910|9920.5|9910.5|9919.8|9909.8|11
1621580430000|2021-05-21 07:00:30|9919.9|9909.9|9919|9909|9919.9|9909.9|9918.9|9908.9|6
1621580440000|2021-05-21 07:00:40|9919.1|9909.1|9922.4|9912.4|9923|9913|9919.1|9909.1|13
1621580450000|2021-05-21 07:00:50|9922.5|9912.5|9919.9|9909.9|9923.4|9913.4|9919.9|9909.9|9
1621580460000|2021-05-21 07:01:00|9920.1|9910.1|9918.8|9908.8|9921.3|9911.3|9918.8|9908.8|14
1621580470000|2021-05-21 07:01:10|9918.6|9908.6|9917.8|9907.8|9918.6|9908.6|9917.8|9907.8|3
1621580480000|2021-05-21 07:01:20|9917.5|9907.5|9917.8|9907.8|9919|9909|9917.5|9907.5|8
1621580490000|2021-05-21 07:01:30|9917.5|9907.5|9916.5|9906.5|9917.5|9907.5|9916.5|9906.5|6
1621580500000|2021-05-21 07:01:40|9916.8|9906.8|9917.8|9907.8|9917.9|9907.9|9916.5|9906.5|11
1621580510000|2021-05-21 07:01:50|9918.3|9908.3|9917.8|9907.8|9918.3|9908.3|9917.5|9907.5|8
1621580520000|2021-05-21 07:02:00|9917.9|9907.9|9920.6|9910.6|9920.6|9910.6|9917.8|9907.8|7
1621580530000|2021-05-21 07:02:10|9921.5|9911.5|9927.6|9917.6|9928.6|9918.6|9920.5|9910.5|17
1621580540000|2021-05-21 07:02:20|9928|9918|9926.3|9916.3|9929.8|9919.8|9926.3|9916.3|9
1621580550000|2021-05-21 07:02:30|9926.4|9916.4|9933.9|9923.9|9933.9|9923.9|9926.4|9916.4|9
1621580560000|2021-05-21 07:02:40|9933.1|9923.1|9936.1|9926.1|9940.1|9930.1|9933.1|9923.1|6
1621580570000|2021-05-21 07:02:50|9935.5|9925.5|9933|9923|9935.5|9925.5|9933|9923|12
1621580580000|2021-05-21 07:03:00|9932.8|9922.8|9931.5|9921.5|9937.1|9927.1|9930.9|9920.9|14
1621580590000|2021-05-21 07:03:10|9932.3|9922.3|9930.4|9920.4|9932.3|9922.3|9930.1|9920.1|4
1621580600000|2021-05-21 07:03:20|9930.6|9920.6|9929.6|9919.6|9930.6|9920.6|9929.6|9919.6|3
1621580610000|2021-05-21 07:03:30|9929.8|9919.8|9932.6|9922.6|9932.6|9922.6|9929.1|9919.1|12
1621580620000|2021-05-21 07:03:40|9932.8|9922.8|9932.6|9922.6|9932.9|9922.9|9932.6|9922.6|3
1621580630000|2021-05-21 07:03:50|9933|9923|9932.6|9922.6|9933|9923|9932.6|9922.6|3
1621580650000|2021-05-21 07:04:10|9933|9923|9932.8|9922.8|9933|9923|9932.6|9922.6|4
1621580660000|2021-05-21 07:04:20|9933|9923|9933.6|9923.6|9933.9|9923.9|9932.8|9922.8|8
1621580670000|2021-05-21 07:04:30|9934|9924|9932.8|9922.8|9934|9924|9932.6|9922.6|7
1621580680000|2021-05-21 07:04:40|9932.6|9922.6|9933.3|9923.3|9933.4|9923.4|9932.6|9922.6|7
1621580690000|2021-05-21 07:04:50|9932.6|9922.6|9929.6|9919.6|9932.6|9922.6|9929.4|9919.4|8
1621580700000|2021-05-21 07:05:00|9929.4|9919.4|9929.8|9919.8|9929.8|9919.8|9928.4|9918.4|8
1621580710000|2021-05-21 07:05:10|9929.9|9919.9|9929.6|9919.6|9930|9920|9929.6|9919.6|5
1621580720000|2021-05-21 07:05:20|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|1
1621580740000|2021-05-21 07:05:40|9929|9919|9929.1|9919.1|9929.4|9919.4|9929|9919|4
1621580750000|2021-05-21 07:05:50|9929.3|9919.3|9929.3|9919.3|9929.5|9919.5|9929.3|9919.3|4
1621580760000|2021-05-21 07:06:00|9929.4|9919.4|9928.6|9918.6|9930.9|9920.9|9928.4|9918.4|7
1621580770000|2021-05-21 07:06:10|9928.5|9918.5|9926.5|9916.5|9928.6|9918.6|9926|9916|7
1621580780000|2021-05-21 07:06:20|9926.8|9916.8|9931.1|9921.1|9931.1|9921.1|9926.8|9916.8|5
1621580790000|2021-05-21 07:06:30|9932|9922|9935.8|9925.8|9935.8|9925.8|9932|9922|9
1621580800000|2021-05-21 07:06:40|9935.5|9925.5|9938.1|9928.1|9938.1|9928.1|9935.5|9925.5|6
1621580810000|2021-05-21 07:06:50|9938.8|9928.8|9943.6|9933.6|9943.6|9933.6|9938.8|9928.8|7
1621580820000|2021-05-21 07:07:00|9943.3|9933.3|9945.8|9935.8|9947.8|9937.8|9942.9|9932.9|15
1621580830000|2021-05-21 07:07:10|9945.5|9935.5|9957.4|9947.4|9957.4|9947.4|9945.1|9935.1|10
1621580840000|2021-05-21 07:07:20|9958.3|9948.3|9947.5|9937.5|9958.3|9948.3|9947.4|9937.4|17
1621580850000|2021-05-21 07:07:30|9947.3|9937.3|9945.9|9935.9|9947.3|9937.3|9945.9|9935.9|10
1621580860000|2021-05-21 07:07:40|9945.8|9935.8|9944.8|9934.8|9945.8|9935.8|9943.9|9933.9|6
1621580870000|2021-05-21 07:07:50|9944.9|9934.9|9942.5|9932.5|9944.9|9934.9|9942.5|9932.5|9
1621580880000|2021-05-21 07:08:00|9942.6|9932.6|9944.1|9934.1|9945.5|9935.5|9942.5|9932.5|7
1621580890000|2021-05-21 07:08:10|9944.4|9934.4|9945.1|9935.1|9945.1|9935.1|9943.8|9933.8|7
1621580900000|2021-05-21 07:08:20|9945.6|9935.6|9945.5|9935.5|9945.6|9935.6|9945.3|9935.3|3
1621580910000|2021-05-21 07:08:30|9945.3|9935.3|9944|9934|9945.3|9935.3|9943.9|9933.9|3
1621580920000|2021-05-21 07:08:40|9943.6|9933.6|9946.1|9936.1|9946.1|9936.1|9942.4|9932.4|10
1621580930000|2021-05-21 07:08:50|9945.1|9935.1|9945|9935|9946.5|9936.5|9944.5|9934.5|10
1621580940000|2021-05-21 07:09:00|9944.9|9934.9|9942.9|9932.9|9944.9|9934.9|9942.9|9932.9|11
1621580950000|2021-05-21 07:09:10|9943.1|9933.1|9942.1|9932.1|9943.1|9933.1|9941.9|9931.9|8
1621580960000|2021-05-21 07:09:20|9942.3|9932.3|9942.1|9932.1|9943.8|9933.8|9942.1|9932.1|8
1621580970000|2021-05-21 07:09:30|9941.9|9931.9|9939.4|9929.4|9941.9|9931.9|9939.4|9929.4|7
1621580980000|2021-05-21 07:09:40|9939.3|9929.3|9939.4|9929.4|9939.4|9929.4|9939.3|9929.3|6
1621580990000|2021-05-21 07:09:50|9939.5|9929.5|9942.1|9932.1|9942.1|9932.1|9939.5|9929.5|10
1621581000000|2021-05-21 07:10:00|9941.9|9931.9|9941.6|9931.6|9942.1|9932.1|9941.6|9931.6|4
1621581010000|2021-05-21 07:10:10|9941.9|9931.9|9941.6|9931.6|9942|9932|9941.6|9931.6|6
1621581020000|2021-05-21 07:10:20|9941.9|9931.9|9941.3|9931.3|9943.8|9933.8|9941.3|9931.3|7
1621581030000|2021-05-21 07:10:30|9941.4|9931.4|9941.3|9931.3|9942.4|9932.4|9941.3|9931.3|8
1621581040000|2021-05-21 07:10:40|9941.1|9931.1|9941.5|9931.5|9942.4|9932.4|9941.1|9931.1|7
1621581050000|2021-05-21 07:10:50|9941|9931|9941.5|9931.5|9941.6|9931.6|9940.1|9930.1|12
1621581060000|2021-05-21 07:11:00|9941.6|9931.6|9941.8|9931.8|9942.3|9932.3|9940.9|9930.9|14
1621581070000|2021-05-21 07:11:10|9941.5|9931.5|9942|9932|9942.5|9932.5|9941.5|9931.5|4
1621581080000|2021-05-21 07:11:20|9941.8|9931.8|9941.1|9931.1|9941.8|9931.8|9941|9931|4
1621581090000|2021-05-21 07:11:30|9941.5|9931.5|9941.4|9931.4|9941.8|9931.8|9941.1|9931.1|7
1621581100000|2021-05-21 07:11:40|9941.5|9931.5|9940.4|9930.4|9941.8|9931.8|9940.1|9930.1|10
1621581110000|2021-05-21 07:11:50|9940.5|9930.5|9937.5|9927.5|9940.5|9930.5|9937.3|9927.3|7
1621581120000|2021-05-21 07:12:00|9938.1|9928.1|9933.8|9923.8|9938.1|9928.1|9933.8|9923.8|7
1621581130000|2021-05-21 07:12:10|9934.3|9924.3|9938.5|9928.5|9938.5|9928.5|9934.3|9924.3|11
1621581140000|2021-05-21 07:12:20|9938.4|9928.4|9938.4|9928.4|9939.1|9929.1|9937.5|9927.5|16
1621581150000|2021-05-21 07:12:30|9938.9|9928.9|9937.4|9927.4|9938.9|9928.9|9937.4|9927.4|4
1621581170000|2021-05-21 07:12:50|9937.5|9927.5|9937.6|9927.6|9937.6|9927.6|9937.5|9927.5|2
1621581180000|2021-05-21 07:13:00|9938.1|9928.1|9937.3|9927.3|9938.1|9928.1|9937.3|9927.3|3
1621581190000|2021-05-21 07:13:10|9937.1|9927.1|9936.5|9926.5|9937.1|9927.1|9936.5|9926.5|3
1621581200000|2021-05-21 07:13:20|9936.9|9926.9|9939.4|9929.4|9941.5|9931.5|9936.9|9926.9|10
1621581210000|2021-05-21 07:13:30|9940|9930|9940.5|9930.5|9940.6|9930.6|9940|9930|3
1621581220000|2021-05-21 07:13:40|9940.4|9930.4|9941.1|9931.1|9941.1|9931.1|9940.1|9930.1|6
1621581230000|2021-05-21 07:13:50|9941.6|9931.6|9940.6|9930.6|9942.4|9932.4|9940.6|9930.6|8
1621581240000|2021-05-21 07:14:00|9940.4|9930.4|9940|9930|9941.1|9931.1|9939.9|9929.9|10
1621581250000|2021-05-21 07:14:10|9940.1|9930.1|9941|9931|9941|9931|9939.8|9929.8|4
1621581260000|2021-05-21 07:14:20|9941.6|9931.6|9942.1|9932.1|9942.1|9932.1|9940.6|9930.6|8
1621581270000|2021-05-21 07:14:30|9941.1|9931.1|9938.1|9928.1|9941.3|9931.3|9937.6|9927.6|14
1621581280000|2021-05-21 07:14:40|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9936.6|9926.6|3
1621581290000|2021-05-21 07:14:50|9938.1|9928.1|9937.1|9927.1|9938.1|9928.1|9936.6|9926.6|4
1621581300000|2021-05-21 07:15:00|9937.3|9927.3|9942.1|9932.1|9942.5|9932.5|9937.3|9927.3|18
1621581310000|2021-05-21 07:15:10|9942|9932|9942.5|9932.5|9943.8|9933.8|9941.6|9931.6|10
1621581320000|2021-05-21 07:15:20|9943.1|9933.1|9947.8|9937.8|9948.3|9938.3|9942.5|9932.5|13
1621581330000|2021-05-21 07:15:30|9949.6|9939.6|9943.9|9933.9|9950.1|9940.1|9943.4|9933.4|16
1621581340000|2021-05-21 07:15:40|9944.9|9934.9|9952.1|9942.1|9953.8|9943.8|9944.9|9934.9|30
1621581350000|2021-05-21 07:15:50|9952|9942|9949.5|9939.5|9952|9942|9947.1|9937.1|21
1621581360000|2021-05-21 07:16:00|9949.1|9939.1|9955.1|9945.1|9956.6|9946.6|9947.9|9937.9|15
1621581370000|2021-05-21 07:16:10|9954.9|9944.9|9953.8|9943.8|9954.9|9944.9|9949.8|9939.8|12
1621581380000|2021-05-21 07:16:20|9953.3|9943.3|9955.4|9945.4|9955.4|9945.4|9952.9|9942.9|8
1621581390000|2021-05-21 07:16:30|9955|9945|9953.9|9943.9|9955.5|9945.5|9951.4|9941.4|13
1621581400000|2021-05-21 07:16:40|9954|9944|9953.6|9943.6|9956.1|9946.1|9951.9|9941.9|22
1621581410000|2021-05-21 07:16:50|9953.8|9943.8|9953|9943|9956.5|9946.5|9953|9943|14
1621581420000|2021-05-21 07:17:00|9952.4|9942.4|9952.6|9942.6|9952.6|9942.6|9950.9|9940.9|11
1621581430000|2021-05-21 07:17:10|9953.1|9943.1|9955.6|9945.6|9955.6|9945.6|9953.1|9943.1|8
1621581440000|2021-05-21 07:17:20|9954.1|9944.1|9955.6|9945.6|9956.3|9946.3|9954|9944|9
1621581450000|2021-05-21 07:17:30|9955.1|9945.1|9952|9942|9955.1|9945.1|9952|9942|4
1621581460000|2021-05-21 07:17:40|9951.4|9941.4|9951.3|9941.3|9951.5|9941.5|9950.5|9940.5|4
1621581470000|2021-05-21 07:17:50|9951.4|9941.4|9951.4|9941.4|9951.4|9941.4|9951.3|9941.3|3
1621581480000|2021-05-21 07:18:00|9951.5|9941.5|9949|9939|9952.1|9942.1|9948.9|9938.9|10
1621581490000|2021-05-21 07:18:10|9948.9|9938.9|9947.5|9937.5|9948.9|9938.9|9946.9|9936.9|11
1621581500000|2021-05-21 07:18:20|9947.9|9937.9|9948|9938|9948|9938|9947.9|9937.9|2
1621581510000|2021-05-21 07:18:30|9948.4|9938.4|9951|9941|9951.4|9941.4|9947.9|9937.9|7
1621581520000|2021-05-21 07:18:40|9951.3|9941.3|9951|9941|9952.1|9942.1|9950.9|9940.9|9
1621581530000|2021-05-21 07:18:50|9950.9|9940.9|9951.5|9941.5|9951.5|9941.5|9950.9|9940.9|3
1621581540000|2021-05-21 07:19:00|9951.8|9941.8|9950.9|9940.9|9952|9942|9950.9|9940.9|7
1621581550000|2021-05-21 07:19:10|9950.3|9940.3|9948.8|9938.8|9950.3|9940.3|9948.8|9938.8|3
1621581560000|2021-05-21 07:19:20|9949|9939|9950|9940|9951.9|9941.9|9949|9939|9
1621581570000|2021-05-21 07:19:30|9950.3|9940.3|9950.9|9940.9|9951.3|9941.3|9950.3|9940.3|5
1621581580000|2021-05-21 07:19:40|9951|9941|9953.4|9943.4|9953.4|9943.4|9951|9941|8
1621581590000|2021-05-21 07:19:50|9952.9|9942.9|9957.5|9947.5|9957.8|9947.8|9952.9|9942.9|16
1621581600000|2021-05-21 07:20:00|9958|9948|9958.3|9948.3|9958.3|9948.3|9958|9948|3
1621581610000|2021-05-21 07:20:10|9958|9948|9957.9|9947.9|9958|9948|9957.9|9947.9|2
1621581620000|2021-05-21 07:20:20|9957.8|9947.8|9956|9946|9957.8|9947.8|9956|9946|4
1621581630000|2021-05-21 07:20:30|9956.1|9946.1|9956.9|9946.9|9956.9|9946.9|9956.1|9946.1|2
1621581640000|2021-05-21 07:20:40|9957.4|9947.4|9955.5|9945.5|9957.6|9947.6|9955.5|9945.5|9
1621581650000|2021-05-21 07:20:50|9956.1|9946.1|9955.5|9945.5|9956.1|9946.1|9955.5|9945.5|3
1621581660000|2021-05-21 07:21:00|9955.4|9945.4|9954|9944|9955.6|9945.6|9953.5|9943.5|14
1621581670000|2021-05-21 07:21:10|9954.3|9944.3|9954.1|9944.1|9954.9|9944.9|9953.4|9943.4|11
1621581680000|2021-05-21 07:21:20|9952.9|9942.9|9952.4|9942.4|9954.1|9944.1|9952.4|9942.4|9
1621581690000|2021-05-21 07:21:30|9952.5|9942.5|9954.1|9944.1|9954.1|9944.1|9952.5|9942.5|3
1621581700000|2021-05-21 07:21:40|9953.9|9943.9|9953.6|9943.6|9953.9|9943.9|9953.6|9943.6|3
1621581710000|2021-05-21 07:21:50|9953.8|9943.8|9954|9944|9954|9944|9953.8|9943.8|4
1621581720000|2021-05-21 07:22:00|9954.1|9944.1|9955.9|9945.9|9956.1|9946.1|9954.1|9944.1|8
1621581730000|2021-05-21 07:22:10|9956.1|9946.1|9954.8|9944.8|9956.6|9946.6|9954.1|9944.1|7
1621581740000|2021-05-21 07:22:20|9955.3|9945.3|9955.8|9945.8|9955.8|9945.8|9955.3|9945.3|2
1621581750000|2021-05-21 07:22:30|9955.5|9945.5|9959.6|9949.6|9959.8|9949.8|9955.3|9945.3|5
1621581760000|2021-05-21 07:22:40|9959.8|9949.8|9959.4|9949.4|9960.9|9950.9|9959.4|9949.4|7
1621581770000|2021-05-21 07:22:50|9960|9950|9962.8|9952.8|9962.8|9952.8|9960|9950|5
1621581780000|2021-05-21 07:23:00|9963.5|9953.5|9963.4|9953.4|9963.9|9953.9|9963.1|9953.1|4
1621581790000|2021-05-21 07:23:10|9962.1|9952.1|9963.1|9953.1|9963.1|9953.1|9962.1|9952.1|7
1621581800000|2021-05-21 07:23:20|9963|9953|9963.5|9953.5|9964|9954|9962.8|9952.8|9
1621581810000|2021-05-21 07:23:30|9963.9|9953.9|9961.3|9951.3|9963.9|9953.9|9960.9|9950.9|9
1621581820000|2021-05-21 07:23:40|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|1
1621581830000|2021-05-21 07:23:50|9963.4|9953.4|9963.6|9953.6|9963.6|9953.6|9961.6|9951.6|5
1621581840000|2021-05-21 07:24:00|9963.8|9953.8|9963.8|9953.8|9963.8|9953.8|9963.8|9953.8|1
1621581850000|2021-05-21 07:24:10|9963.9|9953.9|9963.6|9953.6|9964.8|9954.8|9963.6|9953.6|5
1621581860000|2021-05-21 07:24:20|9963.8|9953.8|9963.6|9953.6|9964.1|9954.1|9963.6|9953.6|3
1621581870000|2021-05-21 07:24:30|9964|9954|9960.8|9950.8|9964|9954|9960.8|9950.8|8
1621581880000|2021-05-21 07:24:40|9961|9951|9961.3|9951.3|9961.3|9951.3|9961|9951|3
1621581890000|2021-05-21 07:24:50|9961.1|9951.1|9961|9951|9961.1|9951.1|9960.9|9950.9|3
1621581900000|2021-05-21 07:25:00|9960.9|9950.9|9961|9951|9961|9951|9960.8|9950.8|4
1621581910000|2021-05-21 07:25:10|9960.8|9950.8|9957.3|9947.3|9960.8|9950.8|9957.3|9947.3|5
1621581920000|2021-05-21 07:25:20|9957.1|9947.1|9956|9946|9957.1|9947.1|9956|9946|5
1621581930000|2021-05-21 07:25:30|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1621581940000|2021-05-21 07:25:40|9955.5|9945.5|9955.4|9945.4|9955.5|9945.5|9955.3|9945.3|3
1621581950000|2021-05-21 07:25:50|9955|9945|9955.4|9945.4|9955.4|9945.4|9954.9|9944.9|3
1621581960000|2021-05-21 07:26:00|9954.9|9944.9|9953.5|9943.5|9954.9|9944.9|9953.5|9943.5|5
1621581970000|2021-05-21 07:26:10|9954|9944|9955.4|9945.4|9955.6|9945.6|9954|9944|5
1621581980000|2021-05-21 07:26:20|9955.5|9945.5|9955.3|9945.3|9955.5|9945.5|9955.3|9945.3|5
1621581990000|2021-05-21 07:26:30|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|9955|9945|4
1621582000000|2021-05-21 07:26:40|9955.6|9945.6|9954.1|9944.1|9955.6|9945.6|9954|9944|5
1621582010000|2021-05-21 07:26:50|9954|9944|9954.8|9944.8|9954.8|9944.8|9954|9944|8
1621582020000|2021-05-21 07:27:00|9954.9|9944.9|9957.4|9947.4|9958.4|9948.4|9954.9|9944.9|11
1621582030000|2021-05-21 07:27:10|9957.5|9947.5|9958.6|9948.6|9958.6|9948.6|9957.5|9947.5|4
1621582040000|2021-05-21 07:27:20|9958.4|9948.4|9958|9948|9958.4|9948.4|9958|9948|3
1621582050000|2021-05-21 07:27:30|9958.1|9948.1|9961.1|9951.1|9961.1|9951.1|9958|9948|9
1621582060000|2021-05-21 07:27:40|9960|9950|9960|9950|9960.6|9950.6|9958.9|9948.9|9
1621582080000|2021-05-21 07:28:00|9959.9|9949.9|9957.9|9947.9|9959.9|9949.9|9957.9|9947.9|4
1621582090000|2021-05-21 07:28:10|9957.5|9947.5|9956.8|9946.8|9957.5|9947.5|9956.8|9946.8|2
1621582100000|2021-05-21 07:28:20|9957.9|9947.9|9958.3|9948.3|9958.4|9948.4|9957.5|9947.5|6
1621582110000|2021-05-21 07:28:30|9958.5|9948.5|9956|9946|9958.5|9948.5|9956|9946|6
1621582130000|2021-05-21 07:28:50|9956.4|9946.4|9956|9946|9956.4|9946.4|9956|9946|2
1621582140000|2021-05-21 07:29:00|9956.1|9946.1|9954.9|9944.9|9957.9|9947.9|9954.9|9944.9|5
1621582150000|2021-05-21 07:29:10|9955.3|9945.3|9956.3|9946.3|9956.3|9946.3|9955.3|9945.3|5
1621582160000|2021-05-21 07:29:20|9956.4|9946.4|9956.3|9946.3|9956.4|9946.4|9956.3|9946.3|2
1621582170000|2021-05-21 07:29:30|9956.4|9946.4|9957.8|9947.8|9957.8|9947.8|9956.3|9946.3|9
1621582180000|2021-05-21 07:29:40|9957.9|9947.9|9958.1|9948.1|9958.5|9948.5|9957.9|9947.9|4
1621582190000|2021-05-21 07:29:50|9958.3|9948.3|9955.3|9945.3|9958.3|9948.3|9955.3|9945.3|7
1621582200000|2021-05-21 07:30:00|9952.9|9942.9|9951.6|9941.6|9952.9|9942.9|9950.8|9940.8|9
1621582210000|2021-05-21 07:30:10|9951.8|9941.8|9950.6|9940.6|9951.9|9941.9|9950.6|9940.6|6
1621582220000|2021-05-21 07:30:20|9948.9|9938.9|9946.9|9936.9|9948.9|9938.9|9946.8|9936.8|12
1621582230000|2021-05-21 07:30:30|9946.8|9936.8|9947.5|9937.5|9947.6|9937.6|9945.9|9935.9|12
1621582240000|2021-05-21 07:30:40|9947.8|9937.8|9947.9|9937.9|9948.4|9938.4|9947.3|9937.3|7
1621582250000|2021-05-21 07:30:50|9948|9938|9949.3|9939.3|9949.6|9939.6|9948|9938|9
1621582260000|2021-05-21 07:31:00|9949.1|9939.1|9949.6|9939.6|9949.6|9939.6|9948.6|9938.6|6
1621582270000|2021-05-21 07:31:10|9949.3|9939.3|9949.9|9939.9|9950.5|9940.5|9949.3|9939.3|6
1621582280000|2021-05-21 07:31:20|9950|9940|9952.5|9942.5|9952.6|9942.6|9950|9940|5
1621582290000|2021-05-21 07:31:30|9951.3|9941.3|9951.9|9941.9|9951.9|9941.9|9950.9|9940.9|5
1621582300000|2021-05-21 07:31:40|9952|9942|9953.5|9943.5|9953.9|9943.9|9952|9942|9
1621582310000|2021-05-21 07:31:50|9953.8|9943.8|9952.8|9942.8|9953.8|9943.8|9952.4|9942.4|5
1621582320000|2021-05-21 07:32:00|9952.5|9942.5|9951.1|9941.1|9952.5|9942.5|9951.1|9941.1|3
1621582330000|2021-05-21 07:32:10|9950.9|9940.9|9950.5|9940.5|9950.9|9940.9|9950.4|9940.4|4
1621582340000|2021-05-21 07:32:20|9949.1|9939.1|9948|9938|9951|9941|9948|9938|8
1621582350000|2021-05-21 07:32:30|9947.8|9937.8|9947.8|9937.8|9947.9|9937.9|9946.8|9936.8|12
1621582360000|2021-05-21 07:32:40|9947.5|9937.5|9948.5|9938.5|9948.5|9938.5|9946.8|9936.8|8
1621582370000|2021-05-21 07:32:50|9948.3|9938.3|9948.5|9938.5|9948.5|9938.5|9947.6|9937.6|5
1621582380000|2021-05-21 07:33:00|9948.1|9938.1|9947.9|9937.9|9948.1|9938.1|9947|9937|10
1621582390000|2021-05-21 07:33:10|9948|9938|9949.3|9939.3|9949.3|9939.3|9947.9|9937.9|5
1621582400000|2021-05-21 07:33:20|9949.1|9939.1|9949|9939|9949.5|9939.5|9949|9939|4
1621582420000|2021-05-21 07:33:40|9949.1|9939.1|9948.3|9938.3|9949.4|9939.4|9948.3|9938.3|4
1621582430000|2021-05-21 07:33:50|9948|9938|9947.6|9937.6|9948|9938|9947.4|9937.4|6
1621582440000|2021-05-21 07:34:00|9948|9938|9948.1|9938.1|9948.1|9938.1|9948|9938|2
1621582450000|2021-05-21 07:34:10|9948.5|9938.5|9948.3|9938.3|9948.5|9938.5|9948.1|9938.1|4
1621582460000|2021-05-21 07:34:20|9948.1|9938.1|9948.3|9938.3|9948.3|9938.3|9948.1|9938.1|2
1621582470000|2021-05-21 07:34:30|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1621582480000|2021-05-21 07:34:40|9948.4|9938.4|9947.8|9937.8|9948.4|9938.4|9947.8|9937.8|6
1621582490000|2021-05-21 07:34:50|9947.9|9937.9|9947.6|9937.6|9948|9938|9947.6|9937.6|5
1621582500000|2021-05-21 07:35:00|9944.8|9934.8|9943|9933|9944.8|9934.8|9942.1|9932.1|5
1621582510000|2021-05-21 07:35:10|9943.4|9933.4|9942.8|9932.8|9944.3|9934.3|9942.6|9932.6|6
1621582520000|2021-05-21 07:35:20|9943.3|9933.3|9945.5|9935.5|9945.5|9935.5|9943.3|9933.3|4
1621582530000|2021-05-21 07:35:30|9946.3|9936.3|9948.4|9938.4|9948.5|9938.5|9946.3|9936.3|6
1621582540000|2021-05-21 07:35:40|9948.1|9938.1|9947.4|9937.4|9948.1|9938.1|9947.4|9937.4|3
1621582550000|2021-05-21 07:35:50|9947.3|9937.3|9944.6|9934.6|9947.3|9937.3|9944.6|9934.6|4
1621582560000|2021-05-21 07:36:00|9944.5|9934.5|9943.8|9933.8|9944.5|9934.5|9943.8|9933.8|3
1621582570000|2021-05-21 07:36:10|9945.1|9935.1|9945.4|9935.4|9945.5|9935.5|9943.9|9933.9|10
1621582580000|2021-05-21 07:36:20|9946.4|9936.4|9946.3|9936.3|9946.8|9936.8|9946.3|9936.3|7
1621582590000|2021-05-21 07:36:30|9946|9936|9945.8|9935.8|9946|9936|9945.8|9935.8|2
1621582600000|2021-05-21 07:36:40|9945.6|9935.6|9946.9|9936.9|9947.1|9937.1|9945|9935|12
1621582610000|2021-05-21 07:36:50|9946.5|9936.5|9946.3|9936.3|9946.5|9936.5|9946.3|9936.3|2
1621582620000|2021-05-21 07:37:00|9946.1|9936.1|9943.9|9933.9|9946.1|9936.1|9943.9|9933.9|5
1621582630000|2021-05-21 07:37:10|9944.1|9934.1|9946.4|9936.4|9946.4|9936.4|9944.1|9934.1|5
1621582640000|2021-05-21 07:37:20|9946.5|9936.5|9945.9|9935.9|9946.5|9936.5|9945.3|9935.3|6
1621582650000|2021-05-21 07:37:30|9946.1|9936.1|9946.5|9936.5|9946.5|9936.5|9946.1|9936.1|2
1621582660000|2021-05-21 07:37:40|9947|9937|9948|9938|9948|9938|9947|9937|2
1621582670000|2021-05-21 07:37:50|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|1
1621582680000|2021-05-21 07:38:00|9947.6|9937.6|9951|9941|9951.3|9941.3|9947.6|9937.6|6
1621582700000|2021-05-21 07:38:20|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.4|9940.4|6
1621582710000|2021-05-21 07:38:30|9951|9941|9951.4|9941.4|9951.4|9941.4|9951|9941|2
1621582720000|2021-05-21 07:38:40|9951|9941|9951|9941|9951|9941|9951|9941|1
1621582730000|2021-05-21 07:38:50|9950.6|9940.6|9948.6|9938.6|9950.6|9940.6|9948.6|9938.6|3
1621582740000|2021-05-21 07:39:00|9948.3|9938.3|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|2
1621582750000|2021-05-21 07:39:10|9948.3|9938.3|9948|9938|9948.3|9938.3|9948|9938|2
1621582760000|2021-05-21 07:39:20|9948.1|9938.1|9948.6|9938.6|9948.6|9938.6|9948.1|9938.1|2
1621582770000|2021-05-21 07:39:30|9948.9|9938.9|9950|9940|9950|9940|9948.9|9938.9|3
1621582780000|2021-05-21 07:39:40|9949.3|9939.3|9949|9939|9949.5|9939.5|9949|9939|4
1621582790000|2021-05-21 07:39:50|9949.1|9939.1|9950.5|9940.5|9950.5|9940.5|9949.1|9939.1|3
1621582800000|2021-05-21 07:40:00|9950|9940|9947|9937|9950|9940|9946.5|9936.5|13
1621582820000|2021-05-21 07:40:20|9947.4|9937.4|9948.1|9938.1|9948.1|9938.1|9947.4|9937.4|2
1621582830000|2021-05-21 07:40:30|9948.4|9938.4|9946.1|9936.1|9948.4|9938.4|9946.1|9936.1|5
1621582840000|2021-05-21 07:40:40|9946.3|9936.3|9946.4|9936.4|9946.9|9936.9|9946.3|9936.3|7
1621582850000|2021-05-21 07:40:50|9946.5|9936.5|9948.1|9938.1|9948.1|9938.1|9946.5|9936.5|7
1621582870000|2021-05-21 07:41:10|9947.8|9937.8|9947.6|9937.6|9947.8|9937.8|9947.6|9937.6|2
1621582880000|2021-05-21 07:41:20|9947.5|9937.5|9941.5|9931.5|9947.5|9937.5|9941.1|9931.1|12
1621582890000|2021-05-21 07:41:30|9941.9|9931.9|9941.5|9931.5|9941.9|9931.9|9941|9931|4
1621582900000|2021-05-21 07:41:40|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|1
1621582910000|2021-05-21 07:41:50|9942.4|9932.4|9943.5|9933.5|9943.5|9933.5|9942.3|9932.3|6
1621582920000|2021-05-21 07:42:00|9943.4|9933.4|9943.3|9933.3|9943.4|9933.4|9942.9|9932.9|3
1621582930000|2021-05-21 07:42:10|9942.9|9932.9|9942.4|9932.4|9943.4|9933.4|9942.4|9932.4|6
1621582940000|2021-05-21 07:42:20|9942.5|9932.5|9940.1|9930.1|9942.5|9932.5|9940.1|9930.1|12
1621582950000|2021-05-21 07:42:30|9941.4|9931.4|9941.4|9931.4|9941.9|9931.9|9940.9|9930.9|4
1621582960000|2021-05-21 07:42:40|9941|9931|9940.4|9930.4|9941|9931|9940.4|9930.4|2
1621582970000|2021-05-21 07:42:50|9940.5|9930.5|9943.1|9933.1|9943.1|9933.1|9940.5|9930.5|3
1621582980000|2021-05-21 07:43:00|9943.4|9933.4|9943.5|9933.5|9945.1|9935.1|9943.4|9933.4|5
1621582990000|2021-05-21 07:43:10|9943|9933|9943.5|9933.5|9943.8|9933.8|9942.8|9932.8|5
1621583000000|2021-05-21 07:43:20|9943|9933|9940.4|9930.4|9943|9933|9940.4|9930.4|4
1621583010000|2021-05-21 07:43:30|9940.5|9930.5|9942.8|9932.8|9942.9|9932.9|9940.5|9930.5|6
1621583020000|2021-05-21 07:43:40|9942.5|9932.5|9940.3|9930.3|9942.5|9932.5|9940.3|9930.3|6
1621583030000|2021-05-21 07:43:50|9940.5|9930.5|9940|9930|9940.5|9930.5|9939.8|9929.8|6
1621583040000|2021-05-21 07:44:00|9941.6|9931.6|9941|9931|9941.6|9931.6|9941|9931|3
1621583050000|2021-05-21 07:44:10|9941.1|9931.1|9941.6|9931.6|9941.6|9931.6|9941.1|9931.1|3
1621583060000|2021-05-21 07:44:20|9942|9932|9943.4|9933.4|9943.6|9933.6|9942|9932|7
1621583070000|2021-05-21 07:44:30|9943.6|9933.6|9945|9935|9945|9935|9943.6|9933.6|4
1621583080000|2021-05-21 07:44:40|9945.4|9935.4|9945.9|9935.9|9946.1|9936.1|9945.1|9935.1|8
1621583090000|2021-05-21 07:44:50|9946.1|9936.1|9945.8|9935.8|9946.1|9936.1|9945.8|9935.8|3
1621583100000|2021-05-21 07:45:00|9946|9936|9945.9|9935.9|9946.4|9936.4|9945.9|9935.9|5
1621583110000|2021-05-21 07:45:10|9946|9936|9946.8|9936.8|9946.9|9936.9|9946|9936|7
1621583120000|2021-05-21 07:45:20|9946.4|9936.4|9939.8|9929.8|9946.4|9936.4|9939.8|9929.8|7
1621583130000|2021-05-21 07:45:30|9939.4|9929.4|9939.8|9929.8|9940.8|9930.8|9939.4|9929.4|7
1621583140000|2021-05-21 07:45:40|9939.4|9929.4|9940|9930|9940|9930|9939.4|9929.4|3
1621583150000|2021-05-21 07:45:50|9940.3|9930.3|9939.6|9929.6|9940.6|9930.6|9939.6|9929.6|6
1621583160000|2021-05-21 07:46:00|9940|9930|9939.5|9929.5|9940|9930|9939.3|9929.3|11
1621583170000|2021-05-21 07:46:10|9939.6|9929.6|9939.8|9929.8|9940.8|9930.8|9938.9|9928.9|7
1621583180000|2021-05-21 07:46:20|9940|9930|9940|9930|9940.8|9930.8|9940|9930|6
1621583200000|2021-05-21 07:46:40|9939.6|9929.6|9940.8|9930.8|9940.8|9930.8|9939.5|9929.5|8
1621583210000|2021-05-21 07:46:50|9940.9|9930.9|9944.8|9934.8|9944.8|9934.8|9940.9|9930.9|9
1621583220000|2021-05-21 07:47:00|9944.9|9934.9|9946.5|9936.5|9946.5|9936.5|9944.9|9934.9|10
1621583230000|2021-05-21 07:47:10|9946.6|9936.6|9944.3|9934.3|9947.1|9937.1|9944.3|9934.3|7
1621583240000|2021-05-21 07:47:20|9943|9933|9943.1|9933.1|9943.1|9933.1|9943|9933|2
1621583250000|2021-05-21 07:47:30|9943.3|9933.3|9943.1|9933.1|9944.6|9934.6|9943|9933|10
1621583260000|2021-05-21 07:47:40|9943|9933|9941|9931|9943|9933|9941|9931|5
1621583270000|2021-05-21 07:47:50|9940.5|9930.5|9942.3|9932.3|9942.6|9932.6|9940.5|9930.5|6
1621583280000|2021-05-21 07:48:00|9942.5|9932.5|9944.1|9934.1|9944.8|9934.8|9942.5|9932.5|13
1621583290000|2021-05-21 07:48:10|9944.4|9934.4|9944.6|9934.6|9944.6|9934.6|9944.4|9934.4|3
1621583300000|2021-05-21 07:48:20|9944.4|9934.4|9945.3|9935.3|9945.3|9935.3|9944.1|9934.1|8
1621583310000|2021-05-21 07:48:30|9945|9935|9945.3|9935.3|9945.8|9935.8|9944.5|9934.5|8
1621583320000|2021-05-21 07:48:40|9945.5|9935.5|9946.5|9936.5|9947.6|9937.6|9945.5|9935.5|12
1621583330000|2021-05-21 07:48:50|9946.8|9936.8|9947.3|9937.3|9947.9|9937.9|9946.8|9936.8|5
1621583340000|2021-05-21 07:49:00|9947.5|9937.5|9947.6|9937.6|9947.9|9937.9|9947.5|9937.5|3
1621583350000|2021-05-21 07:49:10|9947.9|9937.9|9947.8|9937.8|9948.6|9938.6|9947.8|9937.8|6
1621583360000|2021-05-21 07:49:20|9947.5|9937.5|9947.4|9937.4|9947.5|9937.5|9947.4|9937.4|2
1621583370000|2021-05-21 07:49:30|9947.3|9937.3|9948.1|9938.1|9948.1|9938.1|9947.3|9937.3|2
1621583380000|2021-05-21 07:49:40|9948|9938|9947.3|9937.3|9948|9938|9946.9|9936.9|5
1621583390000|2021-05-21 07:49:50|9947|9937|9947|9937|9947|9937|9947|9937|1
1621583400000|2021-05-21 07:50:00|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947|9937|3
1621583410000|2021-05-21 07:50:10|9947.4|9937.4|9947.4|9937.4|9947.9|9937.9|9947.4|9937.4|5
1621583420000|2021-05-21 07:50:20|9947.6|9937.6|9948.3|9938.3|9948.3|9938.3|9947.6|9937.6|4
1621583440000|2021-05-21 07:50:40|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1621583460000|2021-05-21 07:51:00|9949|9939|9951.3|9941.3|9951.4|9941.4|9949|9939|6
1621583480000|2021-05-21 07:51:20|9951.4|9941.4|9952.5|9942.5|9952.5|9942.5|9951.4|9941.4|5
1621583490000|2021-05-21 07:51:30|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|1
1621583500000|2021-05-21 07:51:40|9952.5|9942.5|9952.8|9942.8|9952.8|9942.8|9952.5|9942.5|2
1621583510000|2021-05-21 07:51:50|9952.5|9942.5|9952.3|9942.3|9952.5|9942.5|9952.1|9942.1|4
1621583530000|2021-05-21 07:52:10|9951.8|9941.8|9950.6|9940.6|9951.8|9941.8|9950.6|9940.6|2
1621583540000|2021-05-21 07:52:20|9950.9|9940.9|9951.5|9941.5|9951.5|9941.5|9950.9|9940.9|5
1621583560000|2021-05-21 07:52:40|9951.3|9941.3|9951|9941|9951.3|9941.3|9951|9941|4
1621583570000|2021-05-21 07:52:50|9949.8|9939.8|9948.8|9938.8|9949.8|9939.8|9948.8|9938.8|3
1621583580000|2021-05-21 07:53:00|9948.1|9938.1|9947|9937|9948.1|9938.1|9947|9937|5
1621583590000|2021-05-21 07:53:10|9946.9|9936.9|9948|9938|9948|9938|9946.9|9936.9|5
1621583600000|2021-05-21 07:53:20|9947.9|9937.9|9948.6|9938.6|9948.9|9938.9|9947.5|9937.5|7
1621583610000|2021-05-21 07:53:30|9948.3|9938.3|9951.3|9941.3|9951.3|9941.3|9948.3|9938.3|3
1621583620000|2021-05-21 07:53:40|9951.5|9941.5|9951.8|9941.8|9951.8|9941.8|9951.5|9941.5|2
1621583630000|2021-05-21 07:53:50|9952|9942|9953|9943|9953.3|9943.3|9952|9942|7
1621583640000|2021-05-21 07:54:00|9952.4|9942.4|9951.3|9941.3|9953|9943|9951.3|9941.3|6
1621583650000|2021-05-21 07:54:10|9951.5|9941.5|9952.3|9942.3|9952.3|9942.3|9951.5|9941.5|2
1621583660000|2021-05-21 07:54:20|9952.6|9942.6|9952.9|9942.9|9952.9|9942.9|9952.6|9942.6|2
1621583670000|2021-05-21 07:54:30|9952.8|9942.8|9952|9942|9952.8|9942.8|9952|9942|4
1621583680000|2021-05-21 07:54:40|9952.3|9942.3|9952.9|9942.9|9952.9|9942.9|9952.3|9942.3|4
1621583690000|2021-05-21 07:54:50|9953.1|9943.1|9957|9947|9957|9947|9953.1|9943.1|5
1621583700000|2021-05-21 07:55:00|9956.8|9946.8|9957|9947|9957|9947|9956.8|9946.8|2
1621583710000|2021-05-21 07:55:10|9956.9|9946.9|9957.6|9947.6|9957.8|9947.8|9956.9|9946.9|3
1621583720000|2021-05-21 07:55:20|9957.8|9947.8|9957.8|9947.8|9957.9|9947.9|9957.6|9947.6|5
1621583730000|2021-05-21 07:55:30|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1621583740000|2021-05-21 07:55:40|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|1
1621583760000|2021-05-21 07:56:00|9957.3|9947.3|9957.3|9947.3|9957.6|9947.6|9957.3|9947.3|4
1621583770000|2021-05-21 07:56:10|9957.4|9947.4|9963.8|9953.8|9964.4|9954.4|9957.3|9947.3|15
1621583780000|2021-05-21 07:56:20|9963.4|9953.4|9963.9|9953.9|9963.9|9953.9|9962.8|9952.8|7
1621583790000|2021-05-21 07:56:30|9964.1|9954.1|9963.8|9953.8|9965|9955|9963.8|9953.8|3
1621583800000|2021-05-21 07:56:40|9963.5|9953.5|9963.9|9953.9|9963.9|9953.9|9963.1|9953.1|4
1621583810000|2021-05-21 07:56:50|9963.6|9953.6|9962.5|9952.5|9963.6|9953.6|9962.5|9952.5|3
1621583820000|2021-05-21 07:57:00|9962.8|9952.8|9962.5|9952.5|9962.8|9952.8|9962.5|9952.5|2
1621583830000|2021-05-21 07:57:10|9962.3|9952.3|9968|9958|9968|9958|9961.8|9951.8|9
1621583840000|2021-05-21 07:57:20|9967.5|9957.5|9968.8|9958.8|9969|9959|9967.5|9957.5|9
1621583850000|2021-05-21 07:57:30|9969|9959|9968.8|9958.8|9969.3|9959.3|9968.5|9958.5|5
1621583860000|2021-05-21 07:57:40|9968.5|9958.5|9969.1|9959.1|9969.1|9959.1|9968|9958|4
1621583870000|2021-05-21 07:57:50|9969.4|9959.4|9973|9963|9973|9963|9969.1|9959.1|6
1621583890000|2021-05-21 07:58:10|9973.1|9963.1|9974.4|9964.4|9974.4|9964.4|9973.1|9963.1|4
1621583900000|2021-05-21 07:58:20|9974.3|9964.3|9974.1|9964.1|9974.3|9964.3|9974.1|9964.1|2
1621583910000|2021-05-21 07:58:30|9973.4|9963.4|9970.8|9960.8|9973.4|9963.4|9970.8|9960.8|5
1621583920000|2021-05-21 07:58:40|9971|9961|9970.9|9960.9|9972.4|9962.4|9969.6|9959.6|9
1621583930000|2021-05-21 07:58:50|9971.5|9961.5|9969.5|9959.5|9971.5|9961.5|9969.5|9959.5|8
1621583940000|2021-05-21 07:59:00|9969|9959|9967.6|9957.6|9969|9959|9967.6|9957.6|11
1621583950000|2021-05-21 07:59:10|9967.8|9957.8|9967.6|9957.6|9967.8|9957.8|9967.1|9957.1|5
1621583960000|2021-05-21 07:59:20|9967.8|9957.8|9966.5|9956.5|9967.8|9957.8|9966.4|9956.4|5
1621583970000|2021-05-21 07:59:30|9966.8|9956.8|9967.3|9957.3|9967.8|9957.8|9966.8|9956.8|6
1621583980000|2021-05-21 07:59:40|9967.5|9957.5|9969.4|9959.4|9969.4|9959.4|9966.1|9956.1|9
1621583990000|2021-05-21 07:59:50|9969.9|9959.9|9972.8|9962.8|9972.8|9962.8|9969.9|9959.9|5
1621584000000|2021-05-21 08:00:00|9973.5|9963.5|9972.8|9962.8|9974.1|9964.1|9972.8|9962.8|14
1621584010000|2021-05-21 08:00:10|9972.9|9962.9|9961.6|9951.6|9973.9|9963.9|9961.6|9951.6|9
1621584020000|2021-05-21 08:00:20|9962.5|9952.5|9969|9959|9969.3|9959.3|9962.5|9952.5|10
1621584030000|2021-05-21 08:00:30|9968.1|9958.1|9973.8|9963.8|9975.6|9965.6|9965.5|9955.5|13
1621584040000|2021-05-21 08:00:40|9974.4|9964.4|9975|9965|9975.3|9965.3|9973.9|9963.9|13
1621584050000|2021-05-21 08:00:50|9975.3|9965.3|9975.5|9965.5|9975.5|9965.5|9975.3|9965.3|2
1621584060000|2021-05-21 08:01:00|9975.3|9965.3|9973.5|9963.5|9976.4|9966.4|9973.5|9963.5|9
1621584070000|2021-05-21 08:01:10|9972.1|9962.1|9972|9962|9972.6|9962.6|9971.6|9961.6|7
1621584080000|2021-05-21 08:01:20|9972.1|9962.1|9972.4|9962.4|9972.6|9962.6|9972.1|9962.1|5
1621584090000|2021-05-21 08:01:30|9972.6|9962.6|9972.5|9962.5|9973.9|9963.9|9972.4|9962.4|6
1621584100000|2021-05-21 08:01:40|9972|9962|9971.6|9961.6|9972|9962|9971.6|9961.6|5
1621584110000|2021-05-21 08:01:50|9971.9|9961.9|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|2
1621584120000|2021-05-21 08:02:00|9972.6|9962.6|9971.8|9961.8|9972.6|9962.6|9971.8|9961.8|7
1621584130000|2021-05-21 08:02:10|9972|9962|9971|9961|9972.3|9962.3|9970.8|9960.8|6
1621584140000|2021-05-21 08:02:20|9970.8|9960.8|9970.8|9960.8|9971.3|9961.3|9970.8|9960.8|5
1621584150000|2021-05-21 08:02:30|9971.6|9961.6|9971.8|9961.8|9971.8|9961.8|9971.6|9961.6|2
1621584160000|2021-05-21 08:02:40|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.4|9960.4|5
1621584170000|2021-05-21 08:02:50|9970.8|9960.8|9971.3|9961.3|9971.3|9961.3|9970.8|9960.8|4
1621584180000|2021-05-21 08:03:00|9971.1|9961.1|9973.6|9963.6|9973.6|9963.6|9970.9|9960.9|6
1621584190000|2021-05-21 08:03:10|9973.1|9963.1|9972.9|9962.9|9973.1|9963.1|9972.9|9962.9|3
1621584200000|2021-05-21 08:03:20|9972.5|9962.5|9968.1|9958.1|9972.5|9962.5|9967.8|9957.8|9
1621584210000|2021-05-21 08:03:30|9967.6|9957.6|9967|9957|9967.6|9957.6|9967|9957|2
1621584220000|2021-05-21 08:03:40|9966.6|9956.6|9965.5|9955.5|9966.6|9956.6|9964.9|9954.9|7
1621584230000|2021-05-21 08:03:50|9965.4|9955.4|9965|9955|9965.4|9955.4|9964|9954|5
1621584240000|2021-05-21 08:04:00|9965.4|9955.4|9964.4|9954.4|9965.4|9955.4|9963.8|9953.8|11
1621584250000|2021-05-21 08:04:10|9964.1|9954.1|9961.4|9951.4|9964.4|9954.4|9961.4|9951.4|5
1621584260000|2021-05-21 08:04:20|9961.5|9951.5|9961.3|9951.3|9962.5|9952.5|9961.3|9951.3|5
1621584270000|2021-05-21 08:04:30|9961.4|9951.4|9960.9|9950.9|9961.5|9951.5|9960.9|9950.9|6
1621584280000|2021-05-21 08:04:40|9960.4|9950.4|9961|9951|9962|9952|9960.4|9950.4|8
1621584290000|2021-05-21 08:04:50|9960.5|9950.5|9958.1|9948.1|9960.5|9950.5|9958.1|9948.1|3
1621584300000|2021-05-21 08:05:00|9958.6|9948.6|9958.3|9948.3|9958.6|9948.6|9957.3|9947.3|7
1621584310000|2021-05-21 08:05:10|9957.9|9947.9|9957.6|9947.6|9958.1|9948.1|9957.6|9947.6|7
1621584320000|2021-05-21 08:05:20|9957.9|9947.9|9959.6|9949.6|9959.6|9949.6|9957.5|9947.5|8
1621584330000|2021-05-21 08:05:30|9959.5|9949.5|9957.3|9947.3|9959.5|9949.5|9957.3|9947.3|8
1621584340000|2021-05-21 08:05:40|9957.1|9947.1|9958.4|9948.4|9958.4|9948.4|9956.9|9946.9|11
1621584350000|2021-05-21 08:05:50|9958.6|9948.6|9958.4|9948.4|9958.6|9948.6|9958.1|9948.1|8
1621584360000|2021-05-21 08:06:00|9957.9|9947.9|9952.5|9942.5|9957.9|9947.9|9952.5|9942.5|6
1621584370000|2021-05-21 08:06:10|9952.1|9942.1|9951.8|9941.8|9952.1|9942.1|9951.4|9941.4|4
1621584380000|2021-05-21 08:06:20|9951.4|9941.4|9951.4|9941.4|9951.4|9941.4|9950.8|9940.8|3
1621584390000|2021-05-21 08:06:30|9951.5|9941.5|9952|9942|9952.1|9942.1|9951.4|9941.4|6
1621584400000|2021-05-21 08:06:40|9952.4|9942.4|9951.9|9941.9|9952.8|9942.8|9951.9|9941.9|8
1621584410000|2021-05-21 08:06:50|9952|9942|9952|9942|9952.8|9942.8|9952|9942|8
1621584420000|2021-05-21 08:07:00|9952.3|9942.3|9951.8|9941.8|9952.6|9942.6|9951.8|9941.8|6
1621584430000|2021-05-21 08:07:10|9952|9942|9952.6|9942.6|9952.6|9942.6|9952|9942|3
1621584440000|2021-05-21 08:07:20|9953.1|9943.1|9953.9|9943.9|9954.1|9944.1|9953.1|9943.1|5
1621584450000|2021-05-21 08:07:30|9954.1|9944.1|9955.6|9945.6|9955.6|9945.6|9954.1|9944.1|3
1621584460000|2021-05-21 08:07:40|9957.8|9947.8|9958|9948|9958|9948|9957.8|9947.8|6
1621584470000|2021-05-21 08:07:50|9958.4|9948.4|9958.9|9948.9|9959|9949|9958.1|9948.1|6
1621584480000|2021-05-21 08:08:00|9959.4|9949.4|9961.1|9951.1|9961.1|9951.1|9959.4|9949.4|4
1621584490000|2021-05-21 08:08:10|9961|9951|9959.9|9949.9|9961|9951|9958.9|9948.9|8
1621584510000|2021-05-21 08:08:30|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|9958.9|9948.9|4
1621584520000|2021-05-21 08:08:40|9958.9|9948.9|9958.5|9948.5|9958.9|9948.9|9958.5|9948.5|2
1621584530000|2021-05-21 08:08:50|9958.4|9948.4|9958.4|9948.4|9958.4|9948.4|9958.4|9948.4|1
1621584540000|2021-05-21 08:09:00|9958.8|9948.8|9959.9|9949.9|9959.9|9949.9|9958.8|9948.8|5
1621584550000|2021-05-21 08:09:10|9960.5|9950.5|9958.5|9948.5|9960.5|9950.5|9958.5|9948.5|5
1621584560000|2021-05-21 08:09:20|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|1
1621584570000|2021-05-21 08:09:30|9959|9949|9960.6|9950.6|9961|9951|9959|9949|8
1621584580000|2021-05-21 08:09:40|9961|9951|9962.4|9952.4|9962.4|9952.4|9961|9951|6
1621584590000|2021-05-21 08:09:50|9962|9952|9961.1|9951.1|9962|9952|9961.1|9951.1|5
1621584600000|2021-05-21 08:10:00|9961.3|9951.3|9961.3|9951.3|9961.6|9951.6|9961.3|9951.3|4
1621584610000|2021-05-21 08:10:10|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|1
1621584620000|2021-05-21 08:10:20|9961.6|9951.6|9962.3|9952.3|9963|9953|9961.6|9951.6|5
1621584630000|2021-05-21 08:10:30|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|9960.9|9950.9|6
1621584640000|2021-05-21 08:10:40|9962.6|9952.6|9961.8|9951.8|9962.6|9952.6|9961.8|9951.8|6
1621584650000|2021-05-21 08:10:50|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|1
1621584660000|2021-05-21 08:11:00|9961.9|9951.9|9958.1|9948.1|9961.9|9951.9|9958|9948|9
1621584670000|2021-05-21 08:11:10|9958.4|9948.4|9958.3|9948.3|9958.8|9948.8|9958.3|9948.3|4
1621584680000|2021-05-21 08:11:20|9958.5|9948.5|9958.5|9948.5|9959|9949|9957.9|9947.9|9
1621584690000|2021-05-21 08:11:30|9958.6|9948.6|9957.9|9947.9|9958.6|9948.6|9955.9|9945.9|8
1621584700000|2021-05-21 08:11:40|9957.8|9947.8|9956.6|9946.6|9957.9|9947.9|9956.6|9946.6|5
1621584710000|2021-05-21 08:11:50|9956.4|9946.4|9957.4|9947.4|9957.9|9947.9|9953.3|9943.3|14
1621584720000|2021-05-21 08:12:00|9957.1|9947.1|9957.6|9947.6|9957.6|9947.6|9956.5|9946.5|6
1621584730000|2021-05-21 08:12:10|9957.8|9947.8|9956.9|9946.9|9958.3|9948.3|9956.9|9946.9|7
1621584740000|2021-05-21 08:12:20|9957|9947|9956.8|9946.8|9957.1|9947.1|9956.8|9946.8|4
1621584750000|2021-05-21 08:12:30|9956.1|9946.1|9956.8|9946.8|9956.9|9946.9|9956.1|9946.1|7
1621584760000|2021-05-21 08:12:40|9956.9|9946.9|9957.3|9947.3|9957.6|9947.6|9956.9|9946.9|6
1621584770000|2021-05-21 08:12:50|9957.1|9947.1|9953.8|9943.8|9957.1|9947.1|9953.8|9943.8|6
1621584780000|2021-05-21 08:13:00|9954.1|9944.1|9952|9942|9954.1|9944.1|9952|9942|6
1621584790000|2021-05-21 08:13:10|9952.1|9942.1|9952.1|9942.1|9952.3|9942.3|9952.1|9942.1|3
1621584800000|2021-05-21 08:13:20|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|9952.3|9942.3|1
1621584810000|2021-05-21 08:13:30|9952.5|9942.5|9952.3|9942.3|9952.5|9942.5|9952.3|9942.3|2
1621584820000|2021-05-21 08:13:40|9952.5|9942.5|9952.3|9942.3|9952.5|9942.5|9952.3|9942.3|2
1621584830000|2021-05-21 08:13:50|9952.1|9942.1|9947.5|9937.5|9952.1|9942.1|9947.5|9937.5|3
1621584840000|2021-05-21 08:14:00|9947.6|9937.6|9948.3|9938.3|9948.3|9938.3|9947.6|9937.6|6
1621584850000|2021-05-21 08:14:10|9948.1|9938.1|9948|9938|9948.1|9938.1|9947.8|9937.8|4
1621584860000|2021-05-21 08:14:20|9947.9|9937.9|9947.8|9937.8|9948|9938|9947.8|9937.8|6
1621584880000|2021-05-21 08:14:40|9947.9|9937.9|9949|9939|9949|9939|9947.9|9937.9|3
1621584890000|2021-05-21 08:14:50|9949.6|9939.6|9951|9941|9951|9941|9949.6|9939.6|4
1621584900000|2021-05-21 08:15:00|9951.1|9941.1|9952.6|9942.6|9952.6|9942.6|9951.1|9941.1|7
1621584910000|2021-05-21 08:15:10|9953|9943|9955|9945|9955|9945|9953|9943|8
1621584920000|2021-05-21 08:15:20|9954.9|9944.9|9951|9941|9954.9|9944.9|9951|9941|8
1621584930000|2021-05-21 08:15:30|9950.6|9940.6|9948.3|9938.3|9950.6|9940.6|9948.3|9938.3|6
1621584940000|2021-05-21 08:15:40|9947.4|9937.4|9949|9939|9949.1|9939.1|9947.4|9937.4|6
1621584950000|2021-05-21 08:15:50|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|1
1621584960000|2021-05-21 08:16:00|9950.1|9940.1|9951.5|9941.5|9951.5|9941.5|9950.1|9940.1|5
1621584970000|2021-05-21 08:16:10|9951.8|9941.8|9952|9942|9953.3|9943.3|9951.8|9941.8|12
1621584980000|2021-05-21 08:16:20|9951.9|9941.9|9951.9|9941.9|9952|9942|9951.9|9941.9|5
1621584990000|2021-05-21 08:16:30|9951.8|9941.8|9948|9938|9951.8|9941.8|9947.8|9937.8|7
1621585000000|2021-05-21 08:16:40|9947.8|9937.8|9947.3|9937.3|9947.8|9937.8|9947.3|9937.3|3
1621585010000|2021-05-21 08:16:50|9947.5|9937.5|9949.3|9939.3|9949.3|9939.3|9947.5|9937.5|5
1621585020000|2021-05-21 08:17:00|9948.6|9938.6|9948.4|9938.4|9948.6|9938.6|9948.4|9938.4|2
1621585030000|2021-05-21 08:17:10|9948.3|9938.3|9947.9|9937.9|9948.3|9938.3|9947.9|9937.9|3
1621585040000|2021-05-21 08:17:20|9947.5|9937.5|9946.1|9936.1|9947.5|9937.5|9946.1|9936.1|2
1621585050000|2021-05-21 08:17:30|9945.9|9935.9|9946.1|9936.1|9946.1|9936.1|9945.9|9935.9|2
1621585060000|2021-05-21 08:17:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1621585070000|2021-05-21 08:17:50|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|1
1621585080000|2021-05-21 08:18:00|9948|9938|9950.3|9940.3|9950.3|9940.3|9947.8|9937.8|5
1621585090000|2021-05-21 08:18:10|9950.4|9940.4|9952|9942|9952|9942|9950.4|9940.4|10
1621585100000|2021-05-21 08:18:20|9951.9|9941.9|9952.1|9942.1|9952.5|9942.5|9950.6|9940.6|7
1621585110000|2021-05-21 08:18:30|9951.9|9941.9|9950.5|9940.5|9951.9|9941.9|9950.5|9940.5|3
1621585120000|2021-05-21 08:18:40|9950.4|9940.4|9949.5|9939.5|9950.4|9940.4|9949.5|9939.5|3
1621585130000|2021-05-21 08:18:50|9949.8|9939.8|9949.9|9939.9|9949.9|9939.9|9949.8|9939.8|2
1621585140000|2021-05-21 08:19:00|9949.6|9939.6|9948.6|9938.6|9950.3|9940.3|9948.6|9938.6|7
1621585150000|2021-05-21 08:19:10|9948.5|9938.5|9948.1|9938.1|9948.6|9938.6|9947.6|9937.6|10
1621585160000|2021-05-21 08:19:20|9948.6|9938.6|9950.9|9940.9|9950.9|9940.9|9948.6|9938.6|4
1621585170000|2021-05-21 08:19:30|9951.1|9941.1|9952.3|9942.3|9952.3|9942.3|9951|9941|3
1621585180000|2021-05-21 08:19:40|9952.9|9942.9|9955.3|9945.3|9955.3|9945.3|9952.9|9942.9|5
1621585190000|2021-05-21 08:19:50|9955.1|9945.1|9951.5|9941.5|9955.1|9945.1|9951.4|9941.4|6
1621585200000|2021-05-21 08:20:00|9951.8|9941.8|9944.3|9934.3|9951.8|9941.8|9944.3|9934.3|8
1621585210000|2021-05-21 08:20:10|9943.3|9933.3|9940.1|9930.1|9944|9934|9939.1|9929.1|14
1621585220000|2021-05-21 08:20:20|9940.8|9930.8|9941.5|9931.5|9942.1|9932.1|9940.8|9930.8|7
1621585230000|2021-05-21 08:20:30|9941.3|9931.3|9941.6|9931.6|9941.6|9931.6|9941.3|9931.3|2
1621585240000|2021-05-21 08:20:40|9940.9|9930.9|9940.6|9930.6|9942|9932|9940.6|9930.6|4
1621585250000|2021-05-21 08:20:50|9940.3|9930.3|9940|9930|9940.3|9930.3|9940|9930|2
1621585260000|2021-05-21 08:21:00|9940.1|9930.1|9943.6|9933.6|9943.8|9933.8|9940.1|9930.1|16
1621585270000|2021-05-21 08:21:10|9943.5|9933.5|9944.8|9934.8|9944.8|9934.8|9943.5|9933.5|4
1621585280000|2021-05-21 08:21:20|9944.6|9934.6|9944.3|9934.3|9944.6|9934.6|9943.8|9933.8|5
1621585290000|2021-05-21 08:21:30|9944.4|9934.4|9946.4|9936.4|9946.4|9936.4|9944.1|9934.1|9
1621585300000|2021-05-21 08:21:40|9946.6|9936.6|9947.4|9937.4|9947.4|9937.4|9946.5|9936.5|4
1621585310000|2021-05-21 08:21:50|9947.3|9937.3|9947.9|9937.9|9947.9|9937.9|9947.3|9937.3|8
1621585320000|2021-05-21 08:22:00|9948|9938|9947.3|9937.3|9948|9938|9947.1|9937.1|9
1621585330000|2021-05-21 08:22:10|9947.5|9937.5|9946.3|9936.3|9947.9|9937.9|9946.3|9936.3|6
1621585340000|2021-05-21 08:22:20|9946.4|9936.4|9947.5|9937.5|9947.5|9937.5|9946.4|9936.4|11
1621585350000|2021-05-21 08:22:30|9947.9|9937.9|9945.4|9935.4|9948|9938|9945.3|9935.3|10
1621585360000|2021-05-21 08:22:40|9946.1|9936.1|9945.1|9935.1|9946.4|9936.4|9945|9935|9
1621585370000|2021-05-21 08:22:50|9945.4|9935.4|9946.9|9936.9|9946.9|9936.9|9945.4|9935.4|9
1621585380000|2021-05-21 08:23:00|9947.1|9937.1|9945.6|9935.6|9947.5|9937.5|9945.6|9935.6|6
1621585390000|2021-05-21 08:23:10|9945.4|9935.4|9945.3|9935.3|9945.4|9935.4|9943.8|9933.8|5
1621585400000|2021-05-21 08:23:20|9945|9935|9944.9|9934.9|9945.1|9935.1|9944.9|9934.9|3
1621585410000|2021-05-21 08:23:30|9945|9935|9946.8|9936.8|9946.8|9936.8|9945|9935|4
1621585420000|2021-05-21 08:23:40|9946.6|9936.6|9946.6|9936.6|9946.6|9936.6|9946.6|9936.6|1
1621585430000|2021-05-21 08:23:50|9946.5|9936.5|9943.1|9933.1|9946.5|9936.5|9942.9|9932.9|8
1621585440000|2021-05-21 08:24:00|9943.4|9933.4|9942.9|9932.9|9943.4|9933.4|9942.9|9932.9|3
1621585450000|2021-05-21 08:24:10|9943.1|9933.1|9945.5|9935.5|9945.5|9935.5|9943.1|9933.1|3
1621585460000|2021-05-21 08:24:20|9945.6|9935.6|9945.8|9935.8|9945.8|9935.8|9945.6|9935.6|2
1621585470000|2021-05-21 08:24:30|9945.6|9935.6|9945.8|9935.8|9945.8|9935.8|9945.6|9935.6|2
1621585500000|2021-05-21 08:25:00|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|1
1621585510000|2021-05-21 08:25:10|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621585550000|2021-05-21 08:25:50|9946.3|9936.3|9952.3|9942.3|9952.9|9942.9|9946.3|9936.3|8
1621585560000|2021-05-21 08:26:00|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|1
1621585570000|2021-05-21 08:26:10|9952.6|9942.6|9953.5|9943.5|9953.5|9943.5|9952.6|9942.6|2
1621585580000|2021-05-21 08:26:20|9954.4|9944.4|9954|9944|9954.4|9944.4|9954|9944|2
1621585590000|2021-05-21 08:26:30|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1621585600000|2021-05-21 08:26:40|9954.3|9944.3|9954.3|9944.3|9954.8|9944.8|9954.3|9944.3|3
1621585620000|2021-05-21 08:27:00|9955.1|9945.1|9962.8|9952.8|9964.8|9954.8|9955.1|9945.1|8
1621585630000|2021-05-21 08:27:10|9962.9|9952.9|9961.9|9951.9|9962.9|9952.9|9961.5|9951.5|5
1621585640000|2021-05-21 08:27:20|9962.4|9952.4|9963.6|9953.6|9963.6|9953.6|9962.3|9952.3|7
1621585660000|2021-05-21 08:27:40|9963.3|9953.3|9966.5|9956.5|9966.5|9956.5|9962.9|9952.9|8
1621585670000|2021-05-21 08:27:50|9966.8|9956.8|9965.6|9955.6|9966.8|9956.8|9965.6|9955.6|3
1621585680000|2021-05-21 08:28:00|9965.1|9955.1|9965.3|9955.3|9965.6|9955.6|9963.6|9953.6|8
1621585690000|2021-05-21 08:28:10|9965.5|9955.5|9955.5|9945.5|9967.3|9957.3|9955.5|9945.5|9
1621585700000|2021-05-21 08:28:20|9955.6|9945.6|9955.3|9945.3|9955.9|9945.9|9955.3|9945.3|5
1621585710000|2021-05-21 08:28:30|9955|9945|9954.5|9944.5|9956|9946|9954.5|9944.5|4
1621585720000|2021-05-21 08:28:40|9954.3|9944.3|9954.1|9944.1|9954.3|9944.3|9954.1|9944.1|2
1621585730000|2021-05-21 08:28:50|9953.8|9943.8|9954|9944|9954|9944|9953.8|9943.8|2
1621585750000|2021-05-21 08:29:10|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|1
1621585790000|2021-05-21 08:29:50|9953.6|9943.6|9952.5|9942.5|9953.6|9943.6|9952.5|9942.5|4
1621585800000|2021-05-21 08:30:00|9952.8|9942.8|9953.5|9943.5|9954.4|9944.4|9952.8|9942.8|4
1621585810000|2021-05-21 08:30:10|9953.4|9943.4|9953.3|9943.3|9953.4|9943.4|9952.5|9942.5|5
1621585820000|2021-05-21 08:30:20|9953.1|9943.1|9953.3|9943.3|9953.3|9943.3|9953.1|9943.1|2
1621585830000|2021-05-21 08:30:30|9952.8|9942.8|9953.3|9943.3|9953.6|9943.6|9952.6|9942.6|5
1621585840000|2021-05-21 08:30:40|9952.9|9942.9|9951.9|9941.9|9953.1|9943.1|9951.9|9941.9|5
1621585850000|2021-05-21 08:30:50|9952.4|9942.4|9963.1|9953.1|9963.3|9953.3|9952.4|9942.4|11
1621585860000|2021-05-21 08:31:00|9963.6|9953.6|9967.6|9957.6|9967.9|9957.9|9963.5|9953.5|9
1621585870000|2021-05-21 08:31:10|9967.9|9957.9|9971.5|9961.5|9972.1|9962.1|9967.3|9957.3|16
1621585880000|2021-05-21 08:31:20|9969.8|9959.8|9975.4|9965.4|9975.4|9965.4|9969.8|9959.8|14
1621585890000|2021-05-21 08:31:30|9975.3|9965.3|9976.1|9966.1|9976.9|9966.9|9974.9|9964.9|13
1621585900000|2021-05-21 08:31:40|9976.4|9966.4|9984.9|9974.9|9989.4|9979.4|9974.3|9964.3|18
1621585910000|2021-05-21 08:31:50|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9983.4|9973.4|7
1621585920000|2021-05-21 08:32:00|9984.1|9974.1|9982|9972|9984.1|9974.1|9982|9972|8
1621585930000|2021-05-21 08:32:10|9981.8|9971.8|9978.4|9968.4|9981.8|9971.8|9975.4|9965.4|13
1621585940000|2021-05-21 08:32:20|9977.1|9967.1|9974.8|9964.8|9978|9968|9974.1|9964.1|11
1621585950000|2021-05-21 08:32:30|9974.5|9964.5|9983|9973|9983.6|9973.6|9972.5|9962.5|9
1621585960000|2021-05-21 08:32:40|9982.9|9972.9|9981.6|9971.6|9982.9|9972.9|9980.6|9970.6|8
1621585970000|2021-05-21 08:32:50|9983.3|9973.3|9983.6|9973.6|9983.8|9973.8|9983.3|9973.3|7
1621585980000|2021-05-21 08:33:00|9982.1|9972.1|9983.6|9973.6|9984.3|9974.3|9982.1|9972.1|11
1621585990000|2021-05-21 08:33:10|9983.4|9973.4|9982.9|9972.9|9984.3|9974.3|9982.6|9972.6|9
1621586000000|2021-05-21 08:33:20|9984.3|9974.3|9984.6|9974.6|9984.8|9974.8|9984.3|9974.3|3
1621586010000|2021-05-21 08:33:30|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|1
1621586020000|2021-05-21 08:33:40|9983.9|9973.9|9984.9|9974.9|9984.9|9974.9|9983.9|9973.9|6
1621586030000|2021-05-21 08:33:50|9985.3|9975.3|9986.1|9976.1|9986.1|9976.1|9985.3|9975.3|5
1621586040000|2021-05-21 08:34:00|9986.3|9976.3|9989.1|9979.1|9989.1|9979.1|9984.9|9974.9|11
1621586050000|2021-05-21 08:34:10|9991.1|9981.1|9987.6|9977.6|9991.1|9981.1|9987.6|9977.6|4
1621586060000|2021-05-21 08:34:20|9987.5|9977.5|9988.1|9978.1|9989|9979|9987.5|9977.5|8
1621586070000|2021-05-21 08:34:30|9988.3|9978.3|9984.6|9974.6|9988.8|9978.8|9984.1|9974.1|11
1621586080000|2021-05-21 08:34:40|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1621586090000|2021-05-21 08:34:50|9985|9975|9983.6|9973.6|9985|9975|9983.6|9973.6|3
1621586100000|2021-05-21 08:35:00|9983.3|9973.3|9986.4|9976.4|9987.1|9977.1|9982.9|9972.9|7
1621586110000|2021-05-21 08:35:10|9985.9|9975.9|9985.5|9975.5|9986.1|9976.1|9984.6|9974.6|9
1621586120000|2021-05-21 08:35:20|9986.6|9976.6|9985.9|9975.9|9986.6|9976.6|9985.9|9975.9|6
1621586130000|2021-05-21 08:35:30|9987.4|9977.4|9986.8|9976.8|9987.4|9977.4|9986.8|9976.8|5
1621586140000|2021-05-21 08:35:40|9986.3|9976.3|9984.9|9974.9|9986.3|9976.3|9984.3|9974.3|6
1621586150000|2021-05-21 08:35:50|9984.6|9974.6|9984.9|9974.9|9985|9975|9981.9|9971.9|12
1621586160000|2021-05-21 08:36:00|9984.6|9974.6|9984.4|9974.4|9984.6|9974.6|9984.4|9974.4|2
1621586170000|2021-05-21 08:36:10|9984.3|9974.3|9981.9|9971.9|9984.3|9974.3|9981.8|9971.8|5
1621586190000|2021-05-21 08:36:30|9981.6|9971.6|9979.4|9969.4|9981.6|9971.6|9979.3|9969.3|5
1621586200000|2021-05-21 08:36:40|9979.6|9969.6|9979.3|9969.3|9979.6|9969.6|9979.3|9969.3|3
1621586210000|2021-05-21 08:36:50|9979.4|9969.4|9979.1|9969.1|9979.6|9969.6|9979.1|9969.1|4
1621586220000|2021-05-21 08:37:00|9979.3|9969.3|9979.4|9969.4|9979.4|9969.4|9978.8|9968.8|5
1621586230000|2021-05-21 08:37:10|9979.5|9969.5|9978.8|9968.8|9980|9970|9978.8|9968.8|5
1621586240000|2021-05-21 08:37:20|9978.9|9968.9|9976|9966|9978.9|9968.9|9976|9966|5
1621586250000|2021-05-21 08:37:30|9975.9|9965.9|9977|9967|9977|9967|9975.9|9965.9|5
1621586260000|2021-05-21 08:37:40|9977.1|9967.1|9978.9|9968.9|9978.9|9968.9|9977.1|9967.1|3
1621586270000|2021-05-21 08:37:50|9979|9969|9978|9968|9979.5|9969.5|9977|9967|12
1621586280000|2021-05-21 08:38:00|9977.8|9967.8|9978.6|9968.6|9978.6|9968.6|9976.6|9966.6|8
1621586290000|2021-05-21 08:38:10|9977.1|9967.1|9977.8|9967.8|9977.8|9967.8|9976.6|9966.6|9
1621586300000|2021-05-21 08:38:20|9977.6|9967.6|9979.6|9969.6|9979.6|9969.6|9977.6|9967.6|5
1621586310000|2021-05-21 08:38:30|9979.5|9969.5|9978.6|9968.6|9979.5|9969.5|9978.1|9968.1|5
1621586350000|2021-05-21 08:39:10|9978.4|9968.4|9965.6|9955.6|9978.4|9968.4|9965.4|9955.4|4
1621586360000|2021-05-21 08:39:20|9964.9|9954.9|9961.8|9951.8|9965.5|9955.5|9961.8|9951.8|9
1621586370000|2021-05-21 08:39:30|9962|9952|9964.3|9954.3|9964.3|9954.3|9962|9952|5
1621586380000|2021-05-21 08:39:40|9964.5|9954.5|9964.5|9954.5|9964.5|9954.5|9964.5|9954.5|1
1621586390000|2021-05-21 08:39:50|9964.6|9954.6|9965.6|9955.6|9965.6|9955.6|9964.6|9954.6|3
1621586400000|2021-05-21 08:40:00|9966|9956|9966|9956|9966|9956|9966|9956|1
1621586410000|2021-05-21 08:40:10|9966.3|9956.3|9966.1|9956.1|9966.6|9956.6|9966|9956|6
1621586420000|2021-05-21 08:40:20|9965.1|9955.1|9964.3|9954.3|9965.1|9955.1|9963.9|9953.9|4
1621586430000|2021-05-21 08:40:30|9964.9|9954.9|9967.8|9957.8|9967.8|9957.8|9964.9|9954.9|5
1621586440000|2021-05-21 08:40:40|9966.3|9956.3|9961|9951|9966.3|9956.3|9959.8|9949.8|5
1621586450000|2021-05-21 08:40:50|9961.4|9951.4|9961.3|9951.3|9961.4|9951.4|9961.3|9951.3|2
1621586460000|2021-05-21 08:41:00|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|1
1621586470000|2021-05-21 08:41:10|9962|9952|9967.3|9957.3|9968.1|9958.1|9962|9952|8
1621586480000|2021-05-21 08:41:20|9967.4|9957.4|9971.6|9961.6|9972.3|9962.3|9967.4|9957.4|11
1621586490000|2021-05-21 08:41:30|9972.1|9962.1|9972.8|9962.8|9972.8|9962.8|9972.1|9962.1|3
1621586500000|2021-05-21 08:41:40|9972.3|9962.3|9968.9|9958.9|9972.3|9962.3|9968.9|9958.9|6
1621586510000|2021-05-21 08:41:50|9969.1|9959.1|9969.4|9959.4|9970.9|9960.9|9969.1|9959.1|7
1621586520000|2021-05-21 08:42:00|9969.3|9959.3|9966.3|9956.3|9969.3|9959.3|9966.3|9956.3|5
1621586530000|2021-05-21 08:42:10|9966|9956|9962.4|9952.4|9966|9956|9962.4|9952.4|3
1621586540000|2021-05-21 08:42:20|9962.6|9952.6|9962.4|9952.4|9963.4|9953.4|9962.4|9952.4|6
1621586550000|2021-05-21 08:42:30|9962.3|9952.3|9962|9952|9962.3|9952.3|9962|9952|2
1621586560000|2021-05-21 08:42:40|9962.3|9952.3|9962.5|9952.5|9962.5|9952.5|9962.3|9952.3|3
1621586570000|2021-05-21 08:42:50|9962.8|9952.8|9964.1|9954.1|9964.1|9954.1|9962.6|9952.6|7
1621586580000|2021-05-21 08:43:00|9964.4|9954.4|9964.3|9954.3|9965.5|9955.5|9964.3|9954.3|5
1621586590000|2021-05-21 08:43:10|9964.8|9954.8|9965.4|9955.4|9965.8|9955.8|9964.8|9954.8|3
1621586600000|2021-05-21 08:43:20|9965.9|9955.9|9966.3|9956.3|9966.4|9956.4|9965.9|9955.9|3
1621586610000|2021-05-21 08:43:30|9966.8|9956.8|9966.3|9956.3|9966.8|9956.8|9966.3|9956.3|2
1621586620000|2021-05-21 08:43:40|9966.1|9956.1|9964.8|9954.8|9966.1|9956.1|9964.1|9954.1|3
1621586630000|2021-05-21 08:43:50|9964.3|9954.3|9964.8|9954.8|9964.8|9954.8|9964.3|9954.3|6
1621586640000|2021-05-21 08:44:00|9965|9955|9963.9|9953.9|9965|9955|9962.9|9952.9|5
1621586650000|2021-05-21 08:44:10|9964.4|9954.4|9965.1|9955.1|9965.1|9955.1|9964.4|9954.4|4
1621586670000|2021-05-21 08:44:30|9965.6|9955.6|9965.9|9955.9|9965.9|9955.9|9965.6|9955.6|2
1621586680000|2021-05-21 08:44:40|9966|9956|9965.3|9955.3|9966|9956|9965.3|9955.3|5
1621586690000|2021-05-21 08:44:50|9965.5|9955.5|9965.5|9955.5|9965.8|9955.8|9965.5|9955.5|4
1621586700000|2021-05-21 08:45:00|9965.6|9955.6|9966.5|9956.5|9966.5|9956.5|9965.6|9955.6|3
1621586710000|2021-05-21 08:45:10|9966.6|9956.6|9967.5|9957.5|9967.9|9957.9|9966.6|9956.6|4
1621586720000|2021-05-21 08:45:20|9967.8|9957.8|9969.3|9959.3|9969.4|9959.4|9967.8|9957.8|8
1621586730000|2021-05-21 08:45:30|9969.6|9959.6|9969.5|9959.5|9969.6|9959.6|9969.5|9959.5|2
1621586740000|2021-05-21 08:45:40|9969.8|9959.8|9970.4|9960.4|9970.6|9960.6|9969.8|9959.8|6
1621586750000|2021-05-21 08:45:50|9970.8|9960.8|9972.3|9962.3|9972.3|9962.3|9970.8|9960.8|6
1621586760000|2021-05-21 08:46:00|9972.5|9962.5|9971.5|9961.5|9972.5|9962.5|9971.5|9961.5|3
1621586770000|2021-05-21 08:46:10|9971.6|9961.6|9971.9|9961.9|9972.3|9962.3|9971.6|9961.6|5
1621586780000|2021-05-21 08:46:20|9971|9961|9969.8|9959.8|9971|9961|9969.8|9959.8|8
1621586790000|2021-05-21 08:46:30|9970.1|9960.1|9969.8|9959.8|9970.1|9960.1|9969.8|9959.8|2
1621586810000|2021-05-21 08:46:50|9970.1|9960.1|9970.8|9960.8|9971.4|9961.4|9970.1|9960.1|12
1621586830000|2021-05-21 08:47:10|9971.3|9961.3|9970.8|9960.8|9971.3|9961.3|9970.8|9960.8|4
1621586840000|2021-05-21 08:47:20|9970.9|9960.9|9969|9959|9970.9|9960.9|9969|9959|4
1621586850000|2021-05-21 08:47:30|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|3
1621586860000|2021-05-21 08:47:40|9969.8|9959.8|9969.9|9959.9|9969.9|9959.9|9969.8|9959.8|2
1621586870000|2021-05-21 08:47:50|9969.8|9959.8|9970.8|9960.8|9970.9|9960.9|9969.8|9959.8|5
1621586880000|2021-05-21 08:48:00|9970.4|9960.4|9965.4|9955.4|9970.4|9960.4|9965.4|9955.4|9
1621586890000|2021-05-21 08:48:10|9965.1|9955.1|9964.3|9954.3|9965.1|9955.1|9964.3|9954.3|9
1621586900000|2021-05-21 08:48:20|9964.6|9954.6|9965|9955|9965|9955|9964.3|9954.3|7
1621586910000|2021-05-21 08:48:30|9964.5|9954.5|9965.1|9955.1|9965.1|9955.1|9964|9954|6
1621586920000|2021-05-21 08:48:40|9964.8|9954.8|9965.9|9955.9|9966.1|9956.1|9964.8|9954.8|7
1621586930000|2021-05-21 08:48:50|9965.8|9955.8|9965|9955|9965.8|9955.8|9965|9955|4
1621586940000|2021-05-21 08:49:00|9964.9|9954.9|9964.9|9954.9|9964.9|9954.9|9964.9|9954.9|1
1621586950000|2021-05-21 08:49:10|9965|9955|9965.9|9955.9|9965.9|9955.9|9965|9955|3
1621586960000|2021-05-21 08:49:20|9966|9956|9965.9|9955.9|9966|9956|9965.9|9955.9|2
1621586970000|2021-05-21 08:49:30|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1621586980000|2021-05-21 08:49:40|9966.3|9956.3|9965.4|9955.4|9966.3|9956.3|9965.4|9955.4|2
1621587000000|2021-05-21 08:50:00|9965.5|9955.5|9964.8|9954.8|9965.5|9955.5|9964.8|9954.8|4
1621587040000|2021-05-21 08:50:40|9965.1|9955.1|9966.3|9956.3|9966.3|9956.3|9965|9955|8
1621587050000|2021-05-21 08:50:50|9966.4|9956.4|9966.9|9956.9|9966.9|9956.9|9966.4|9956.4|3
1621587060000|2021-05-21 08:51:00|9967.1|9957.1|9967|9957|9967.1|9957.1|9967|9957|2
1621587070000|2021-05-21 08:51:10|9967.1|9957.1|9967.4|9957.4|9967.4|9957.4|9967.1|9957.1|2
1621587080000|2021-05-21 08:51:20|9967.5|9957.5|9967.4|9957.4|9968|9958|9967.4|9957.4|7
1621587100000|2021-05-21 08:51:40|9966.8|9956.8|9965.8|9955.8|9966.8|9956.8|9965.6|9955.6|5
1621587110000|2021-05-21 08:51:50|9965.9|9955.9|9965.9|9955.9|9966.1|9956.1|9965.6|9955.6|5
1621587120000|2021-05-21 08:52:00|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.5|9955.5|3
1621587130000|2021-05-21 08:52:10|9966.1|9956.1|9966.6|9956.6|9966.6|9956.6|9966.1|9956.1|4
1621587140000|2021-05-21 08:52:20|9966.8|9956.8|9969.5|9959.5|9969.5|9959.5|9966.8|9956.8|5
1621587150000|2021-05-21 08:52:30|9969.6|9959.6|9970.3|9960.3|9970.3|9960.3|9969.6|9959.6|4
1621587160000|2021-05-21 08:52:40|9970.5|9960.5|9970.6|9960.6|9970.6|9960.6|9970.5|9960.5|2
1621587180000|2021-05-21 08:53:00|9970.8|9960.8|9970.4|9960.4|9970.8|9960.8|9970.4|9960.4|2
1621587190000|2021-05-21 08:53:10|9970.1|9960.1|9968.5|9958.5|9970.1|9960.1|9968.5|9958.5|4
1621587200000|2021-05-21 08:53:20|9968.3|9958.3|9965.8|9955.8|9968.3|9958.3|9965.8|9955.8|2
1621587210000|2021-05-21 08:53:30|9965.5|9955.5|9965.3|9955.3|9965.5|9955.5|9965.3|9955.3|2
1621587220000|2021-05-21 08:53:40|9965.5|9955.5|9965.8|9955.8|9965.8|9955.8|9965.5|9955.5|2
1621587230000|2021-05-21 08:53:50|9965.9|9955.9|9966.1|9956.1|9966.1|9956.1|9965.9|9955.9|2
1621587240000|2021-05-21 08:54:00|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1621587250000|2021-05-21 08:54:10|9966.1|9956.1|9966|9956|9966.1|9956.1|9966|9956|2
1621587270000|2021-05-21 08:54:30|9965.8|9955.8|9965.5|9955.5|9965.8|9955.8|9965.5|9955.5|2
1621587280000|2021-05-21 08:54:40|9965.1|9955.1|9965.6|9955.6|9965.6|9955.6|9965|9955|6
1621587290000|2021-05-21 08:54:50|9965.5|9955.5|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|4
1621587300000|2021-05-21 08:55:00|9965.6|9955.6|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|3
1621587310000|2021-05-21 08:55:10|9965.5|9955.5|9965.4|9955.4|9965.5|9955.5|9965.4|9955.4|2
1621587320000|2021-05-21 08:55:20|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|1
1621587330000|2021-05-21 08:55:30|9965|9955|9965.3|9955.3|9965.3|9955.3|9965|9955|2
1621587340000|2021-05-21 08:55:40|9965.4|9955.4|9965.8|9955.8|9965.8|9955.8|9965.4|9955.4|3
1621587350000|2021-05-21 08:55:50|9965.5|9955.5|9965.5|9955.5|9965.8|9955.8|9965.4|9955.4|6
1621587380000|2021-05-21 08:56:20|9965.4|9955.4|9965.9|9955.9|9965.9|9955.9|9965.4|9955.4|2
1621587390000|2021-05-21 08:56:30|9965.6|9955.6|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|2
1621587400000|2021-05-21 08:56:40|9964.1|9954.1|9965.8|9955.8|9965.8|9955.8|9964.1|9954.1|2
1621587410000|2021-05-21 08:56:50|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1621587430000|2021-05-21 08:57:10|9965.3|9955.3|9965|9955|9965.3|9955.3|9964.9|9954.9|4
1621587440000|2021-05-21 08:57:20|9965.1|9955.1|9964.4|9954.4|9965.1|9955.1|9964.4|9954.4|4
1621587470000|2021-05-21 08:57:50|9964.5|9954.5|9964.6|9954.6|9964.6|9954.6|9964.5|9954.5|2
1621587480000|2021-05-21 08:58:00|9965|9955|9965|9955|9965|9955|9965|9955|1
1621587490000|2021-05-21 08:58:10|9965.9|9955.9|9967.6|9957.6|9967.6|9957.6|9965.9|9955.9|6
1621587500000|2021-05-21 08:58:20|9968.1|9958.1|9968|9958|9968.1|9958.1|9968|9958|2
1621587510000|2021-05-21 08:58:30|9968.6|9958.6|9969|9959|9969|9959|9968.4|9958.4|9
1621587520000|2021-05-21 08:58:40|9968.8|9958.8|9969.1|9959.1|9969.1|9959.1|9968.8|9958.8|3
1621587530000|2021-05-21 08:58:50|9968.9|9958.9|9969.6|9959.6|9969.6|9959.6|9968.9|9958.9|4
1621587540000|2021-05-21 08:59:00|9969.5|9959.5|9968.3|9958.3|9969.5|9959.5|9968.3|9958.3|3
1621587550000|2021-05-21 08:59:10|9968.4|9958.4|9968.8|9958.8|9968.8|9958.8|9968.4|9958.4|2
1621587560000|2021-05-21 08:59:20|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1621587590000|2021-05-21 08:59:50|9969.5|9959.5|9971.8|9961.8|9971.8|9961.8|9969.5|9959.5|12
1621587620000|2021-05-21 09:00:20|9972.5|9962.5|9973.8|9963.8|9973.8|9963.8|9972.5|9962.5|4
1621587630000|2021-05-21 09:00:30|9973.9|9963.9|9978|9968|9978.5|9968.5|9973.9|9963.9|6
1621587640000|2021-05-21 09:00:40|9977.9|9967.9|9979|9969|9979.1|9969.1|9977.9|9967.9|7
1621587650000|2021-05-21 09:00:50|9979.3|9969.3|9979.1|9969.1|9979.3|9969.3|9979|9969|5
1621587660000|2021-05-21 09:01:00|9979.4|9969.4|9979.4|9969.4|9979.4|9969.4|9979.1|9969.1|3
1621587670000|2021-05-21 09:01:10|9979.1|9969.1|9983.1|9973.1|9983.4|9973.4|9979.1|9969.1|11
1621587680000|2021-05-21 09:01:20|9983.4|9973.4|9983.5|9973.5|9984.1|9974.1|9983.4|9973.4|6
1621587690000|2021-05-21 09:01:30|9984.1|9974.1|9983.9|9973.9|9984.3|9974.3|9983.5|9973.5|6
1621587700000|2021-05-21 09:01:40|9984.8|9974.8|9986.1|9976.1|9986.1|9976.1|9984.8|9974.8|8
1621587710000|2021-05-21 09:01:50|9987|9977|9988.4|9978.4|9988.5|9978.5|9986.9|9976.9|7
1621587720000|2021-05-21 09:02:00|9988.3|9978.3|9987.1|9977.1|9988.3|9978.3|9987.1|9977.1|5
1621587730000|2021-05-21 09:02:10|9986.4|9976.4|9987.4|9977.4|9987.5|9977.5|9985.4|9975.4|11
1621587740000|2021-05-21 09:02:20|9987|9977|9987.3|9977.3|9987.3|9977.3|9987|9977|4
1621587750000|2021-05-21 09:02:30|9987.6|9977.6|9989.3|9979.3|9989.3|9979.3|9987.6|9977.6|4
1621587760000|2021-05-21 09:02:40|9989.6|9979.6|9990|9980|9990|9980|9989.6|9979.6|2
1621587770000|2021-05-21 09:02:50|9990.4|9980.4|9992.4|9982.4|9992.4|9982.4|9990.4|9980.4|3
1621587780000|2021-05-21 09:03:00|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1621587790000|2021-05-21 09:03:10|9992.8|9982.8|9992.6|9982.6|9993.1|9983.1|9992.3|9982.3|6
1621587800000|2021-05-21 09:03:20|9992.5|9982.5|9993.1|9983.1|9993.1|9983.1|9992.5|9982.5|3
1621587810000|2021-05-21 09:03:30|9994|9984|10005.3|9995.3|10007|9997|9994|9984|9
1621587820000|2021-05-21 09:03:40|10005.5|9995.5|10003.9|9993.9|10007.1|9997.1|10003.9|9993.9|13
1621587830000|2021-05-21 09:03:50|10004|9994|10004.4|9994.4|10006.6|9996.6|10004|9994|13
1621587840000|2021-05-21 09:04:00|10004.5|9994.5|10006.5|9996.5|10006.5|9996.5|10004.4|9994.4|9
1621587850000|2021-05-21 09:04:10|10006.4|9996.4|10008.4|9998.4|10008.4|9998.4|10006.4|9996.4|4
1621587860000|2021-05-21 09:04:20|10006.8|9996.8|10008.8|9998.8|10008.8|9998.8|10006.8|9996.8|5
1621587870000|2021-05-21 09:04:30|10008.5|9998.5|10008.9|9998.9|10008.9|9998.9|10008.5|9998.5|3
1621587880000|2021-05-21 09:04:40|10008.6|9998.6|10008.8|9998.8|10009|9999|10007.1|9997.1|9
1621587890000|2021-05-21 09:04:50|10008.5|9998.5|10004.6|9994.6|10008.5|9998.5|10004.4|9994.4|7
1621587900000|2021-05-21 09:05:00|10004.9|9994.9|10007.8|9997.8|10009.5|9999.5|10004.9|9994.9|12
1621587910000|2021-05-21 09:05:10|10007.9|9997.9|10009.4|9999.4|10009.6|9999.6|10007.9|9997.9|6
1621587920000|2021-05-21 09:05:20|10009.1|9999.1|10004.8|9994.8|10009.1|9999.1|10004.6|9994.6|7
1621587930000|2021-05-21 09:05:30|10005.1|9995.1|10005.5|9995.5|10005.5|9995.5|10004|9994|9
1621587940000|2021-05-21 09:05:40|10005.4|9995.4|10005.8|9995.8|10005.8|9995.8|10005.4|9995.4|3
1621587950000|2021-05-21 09:05:50|10005.9|9995.9|10008.8|9998.8|10008.8|9998.8|10005.9|9995.9|4
1621587960000|2021-05-21 09:06:00|10009|9999|10009|9999|10009|9999|10009|9999|1
1621587970000|2021-05-21 09:06:10|10009.3|9999.3|10018.4|10008.4|10018.4|10008.4|10009.3|9999.3|16
1621587980000|2021-05-21 09:06:20|10018.5|10008.5|10018.8|10008.8|10019.4|10009.4|10016.5|10006.5|13
1621587990000|2021-05-21 09:06:30|10018.3|10008.3|10019.5|10009.5|10019.5|10009.5|10018.1|10008.1|7
1621588000000|2021-05-21 09:06:40|10020|10010|10019.9|10009.9|10020.9|10010.9|10019.6|10009.6|15
1621588010000|2021-05-21 09:06:50|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|1
1621588020000|2021-05-21 09:07:00|10019.8|10009.8|10013.5|10003.5|10020.3|10010.3|10013.5|10003.5|17
1621588030000|2021-05-21 09:07:10|10013.3|10003.3|10012.1|10002.1|10013.3|10003.3|10010.8|10000.8|10
1621588040000|2021-05-21 09:07:20|10013.5|10003.5|10011.6|10001.6|10013.5|10003.5|10011.3|10001.3|7
1621588050000|2021-05-21 09:07:30|10011.9|10001.9|10013.4|10003.4|10013.4|10003.4|10011.9|10001.9|6
1621588060000|2021-05-21 09:07:40|10013.3|10003.3|10013|10003|10013.3|10003.3|10013|10003|2
1621588080000|2021-05-21 09:08:00|10013.1|10003.1|10014.6|10004.6|10014.6|10004.6|10013.1|10003.1|2
1621588090000|2021-05-21 09:08:10|10015|10005|10018.9|10008.9|10018.9|10008.9|10015|10005|10
1621588100000|2021-05-21 09:08:20|10019|10009|10019.3|10009.3|10020.1|10010.1|10019|10009|6
1621588110000|2021-05-21 09:08:30|10019|10009|10019.8|10009.8|10019.8|10009.8|10019|10009|4
1621588120000|2021-05-21 09:08:40|10019.6|10009.6|10017.4|10007.4|10019.6|10009.6|10016|10006|11
1621588130000|2021-05-21 09:08:50|10018|10008|10018.8|10008.8|10018.8|10008.8|10018|10008|4
1621588140000|2021-05-21 09:09:00|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|10018.1|10008.1|3
1621588150000|2021-05-21 09:09:10|10017.9|10007.9|10018.8|10008.8|10018.8|10008.8|10017.8|10007.8|6
1621588160000|2021-05-21 09:09:20|10019|10009|10018.3|10008.3|10019.6|10009.6|10018.3|10008.3|6
1621588170000|2021-05-21 09:09:30|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|1
1621588180000|2021-05-21 09:09:40|10018.3|10008.3|10018.8|10008.8|10018.8|10008.8|10017.8|10007.8|9
1621588190000|2021-05-21 09:09:50|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|1
1621588200000|2021-05-21 09:10:00|10019.3|10009.3|10018.1|10008.1|10019.3|10009.3|10018.1|10008.1|6
1621588210000|2021-05-21 09:10:10|10018.3|10008.3|10022.1|10012.1|10022.4|10012.4|10018|10008|6
1621588220000|2021-05-21 09:10:20|10022.4|10012.4|10029.9|10019.9|10029.9|10019.9|10022.4|10012.4|9
1621588230000|2021-05-21 09:10:30|10030|10020|10032.1|10022.1|10032.1|10022.1|10029.9|10019.9|15
1621588240000|2021-05-21 09:10:40|10032.3|10022.3|10031.9|10021.9|10032.3|10022.3|10031.6|10021.6|7
1621588250000|2021-05-21 09:10:50|10028.6|10018.6|10027.6|10017.6|10029.9|10019.9|10027.6|10017.6|20
1621588260000|2021-05-21 09:11:00|10027.8|10017.8|10025.6|10015.6|10027.8|10017.8|10025.6|10015.6|7
1621588270000|2021-05-21 09:11:10|10025.5|10015.5|10028|10018|10028|10018|10024.5|10014.5|3
1621588280000|2021-05-21 09:11:20|10027.6|10017.6|10027.8|10017.8|10027.8|10017.8|10027.5|10017.5|4
1621588290000|2021-05-21 09:11:30|10027.6|10017.6|10032.5|10022.5|10032.9|10022.9|10027.1|10017.1|11
1621588300000|2021-05-21 09:11:40|10032.8|10022.8|10036.1|10026.1|10036.1|10026.1|10032.8|10022.8|10
1621588310000|2021-05-21 09:11:50|10035.5|10025.5|10034.3|10024.3|10035.5|10025.5|10034.1|10024.1|8
1621588320000|2021-05-21 09:12:00|10034.6|10024.6|10038.1|10028.1|10040|10030|10034.6|10024.6|18
1621588330000|2021-05-21 09:12:10|10038.4|10028.4|10041.3|10031.3|10041.6|10031.6|10038.1|10028.1|19
1621588340000|2021-05-21 09:12:20|10040.1|10030.1|10040.1|10030.1|10042.8|10032.8|10038.5|10028.5|17
1621588350000|2021-05-21 09:12:30|10040|10030|10035.3|10025.3|10040|10030|10035.3|10025.3|9
1621588360000|2021-05-21 09:12:40|10036.4|10026.4|10040.4|10030.4|10040.4|10030.4|10036.4|10026.4|10
1621588370000|2021-05-21 09:12:50|10040.6|10030.6|10042.6|10032.6|10042.6|10032.6|10040.6|10030.6|15
1621588380000|2021-05-21 09:13:00|10042.4|10032.4|10043.5|10033.5|10043.8|10033.8|10040.4|10030.4|13
1621588390000|2021-05-21 09:13:10|10043.1|10033.1|10043|10033|10043.5|10033.5|10041.6|10031.6|9
1621588400000|2021-05-21 09:13:20|10042.8|10032.8|10043.8|10033.8|10043.8|10033.8|10041.3|10031.3|5
1621588410000|2021-05-21 09:13:30|10043.5|10033.5|10041.6|10031.6|10043.5|10033.5|10041.6|10031.6|6
1621588420000|2021-05-21 09:13:40|10041.8|10031.8|10041.6|10031.6|10041.8|10031.8|10041.6|10031.6|2
1621588430000|2021-05-21 09:13:50|10041.1|10031.1|10039.8|10029.8|10041.5|10031.5|10039.5|10029.5|7
1621588440000|2021-05-21 09:14:00|10040.5|10030.5|10040.6|10030.6|10048.3|10038.3|10038.8|10028.8|14
1621588450000|2021-05-21 09:14:10|10040.5|10030.5|10036|10026|10040.8|10030.8|10036|10026|9
1621588460000|2021-05-21 09:14:20|10036.1|10026.1|10035.1|10025.1|10036.9|10026.9|10034.8|10024.8|17
1621588470000|2021-05-21 09:14:30|10034.6|10024.6|10031|10021|10035.1|10025.1|10030.3|10020.3|12
1621588480000|2021-05-21 09:14:40|10030.9|10020.9|10030.3|10020.3|10031.1|10021.1|10030|10020|9
1621588490000|2021-05-21 09:14:50|10030.6|10020.6|10031.4|10021.4|10031.6|10021.6|10030.6|10020.6|7
1621588500000|2021-05-21 09:15:00|10031.6|10021.6|10030.3|10020.3|10031.6|10021.6|10030.3|10020.3|5
1621588510000|2021-05-21 09:15:10|10030.4|10020.4|10030.5|10020.5|10032|10022|10030|10020|10
1621588520000|2021-05-21 09:15:20|10030.6|10020.6|10034.3|10024.3|10034.5|10024.5|10030.6|10020.6|13
1621588530000|2021-05-21 09:15:30|10033.9|10023.9|10035.1|10025.1|10035.1|10025.1|10033.3|10023.3|6
1621588540000|2021-05-21 09:15:40|10035|10025|10032|10022|10035|10025|10032|10022|5
1621588550000|2021-05-21 09:15:50|10032.3|10022.3|10031.3|10021.3|10032.4|10022.4|10031.3|10021.3|8
1621588560000|2021-05-21 09:16:00|10031.1|10021.1|10026|10016|10031.1|10021.1|10025.3|10015.3|12
1621588570000|2021-05-21 09:16:10|10025.9|10015.9|10022.1|10012.1|10025.9|10015.9|10022.1|10012.1|9
1621588580000|2021-05-21 09:16:20|10021.6|10011.6|10021.5|10011.5|10021.6|10011.6|10020|10010|6
1621588590000|2021-05-21 09:16:30|10020.5|10010.5|10026.5|10016.5|10026.5|10016.5|10019.8|10009.8|11
1621588600000|2021-05-21 09:16:40|10026.8|10016.8|10025.5|10015.5|10027.3|10017.3|10025.5|10015.5|6
1621588610000|2021-05-21 09:16:50|10025.8|10015.8|10028.1|10018.1|10028.1|10018.1|10025.8|10015.8|4
1621588620000|2021-05-21 09:17:00|10028.6|10018.6|10029|10019|10029.1|10019.1|10027.3|10017.3|11
1621588630000|2021-05-21 09:17:10|10028.9|10018.9|10025.6|10015.6|10028.9|10018.9|10025.5|10015.5|6
1621588650000|2021-05-21 09:17:30|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|1
1621588660000|2021-05-21 09:17:40|10026|10016|10026.9|10016.9|10027.9|10017.9|10026|10016|7
1621588670000|2021-05-21 09:17:50|10027|10017|10027.9|10017.9|10027.9|10017.9|10027|10017|5
1621588680000|2021-05-21 09:18:00|10027.5|10017.5|10027.6|10017.6|10028.1|10018.1|10027.5|10017.5|6
1621588690000|2021-05-21 09:18:10|10027.5|10017.5|10025.9|10015.9|10027.5|10017.5|10025.9|10015.9|4
1621588700000|2021-05-21 09:18:20|10026.3|10016.3|10025.4|10015.4|10026.8|10016.8|10025.4|10015.4|5
1621588710000|2021-05-21 09:18:30|10025.8|10015.8|10024.8|10014.8|10025.8|10015.8|10024.8|10014.8|3
1621588720000|2021-05-21 09:18:40|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|10024.8|10014.8|3
1621588730000|2021-05-21 09:18:50|10026.8|10016.8|10029.9|10019.9|10030.3|10020.3|10026.8|10016.8|4
1621588740000|2021-05-21 09:19:00|10030|10020|10029.9|10019.9|10030|10020|10029.3|10019.3|6
1621588750000|2021-05-21 09:19:10|10029.8|10019.8|10027.6|10017.6|10029.8|10019.8|10027.6|10017.6|6
1621588760000|2021-05-21 09:19:20|10027.8|10017.8|10027.6|10017.6|10027.8|10017.8|10027.6|10017.6|2
1621588770000|2021-05-21 09:19:30|10027.4|10017.4|10025.6|10015.6|10027.4|10017.4|10025.6|10015.6|3
1621588780000|2021-05-21 09:19:40|10024.3|10014.3|10025.5|10015.5|10025.5|10015.5|10021.9|10011.9|9
1621588790000|2021-05-21 09:19:50|10025|10015|10022.3|10012.3|10025|10015|10022.3|10012.3|12
1621588800000|2021-05-21 09:20:00|10022.6|10012.6|10023|10013|10023|10013|10022.1|10012.1|6
1621588810000|2021-05-21 09:20:10|10023.3|10013.3|10024|10014|10024.3|10014.3|10023.3|10013.3|4
1621588820000|2021-05-21 09:20:20|10024.3|10014.3|10025.3|10015.3|10025.9|10015.9|10024.3|10014.3|5
1621588830000|2021-05-21 09:20:30|10025|10015|10025|10015|10025.3|10015.3|10025|10015|3
1621588840000|2021-05-21 09:20:40|10025.3|10015.3|10025|10015|10025.3|10015.3|10025|10015|2
1621588850000|2021-05-21 09:20:50|10025.3|10015.3|10026.3|10016.3|10026.9|10016.9|10025.3|10015.3|4
1621588860000|2021-05-21 09:21:00|10026.1|10016.1|10023|10013|10026.1|10016.1|10022|10012|9
1621588870000|2021-05-21 09:21:10|10023.3|10013.3|10021.6|10011.6|10024|10014|10021.6|10011.6|5
1621588880000|2021-05-21 09:21:20|10022|10012|10022|10012|10023.6|10013.6|10022|10012|5
1621588890000|2021-05-21 09:21:30|10022.3|10012.3|10023|10013|10023|10013|10022|10012|6
1621588900000|2021-05-21 09:21:40|10022.9|10012.9|10024.8|10014.8|10025.6|10015.6|10022.9|10012.9|12
1621588910000|2021-05-21 09:21:50|10025.1|10015.1|10025.3|10015.3|10025.8|10015.8|10025|10015|5
1621588920000|2021-05-21 09:22:00|10025.5|10015.5|10026.1|10016.1|10026.3|10016.3|10025.5|10015.5|8
1621588930000|2021-05-21 09:22:10|10026.6|10016.6|10026.6|10016.6|10027|10017|10026.6|10016.6|4
1621588940000|2021-05-21 09:22:20|10026.4|10016.4|10020.3|10010.3|10026.4|10016.4|10020.3|10010.3|8
1621588950000|2021-05-21 09:22:30|10020|10010|10018.9|10008.9|10020|10010|10018.9|10008.9|4
1621588960000|2021-05-21 09:22:40|10017.5|10007.5|10018.3|10008.3|10018.6|10008.6|10017.5|10007.5|4
1621588970000|2021-05-21 09:22:50|10018.6|10008.6|10017.5|10007.5|10019|10009|10017.5|10007.5|9
1621588980000|2021-05-21 09:23:00|10017.8|10007.8|10018|10008|10018.3|10008.3|10017.8|10007.8|4
1621588990000|2021-05-21 09:23:10|10017.9|10007.9|10018.4|10008.4|10018.4|10008.4|10017.3|10007.3|4
1621589000000|2021-05-21 09:23:20|10018|10008|10010.3|10000.3|10018|10008|10010|10000|10
1621589010000|2021-05-21 09:23:30|10010.1|10000.1|10009.8|9999.8|10011.8|10001.8|10009.6|9999.6|12
1621589020000|2021-05-21 09:23:40|10010.9|10000.9|10012|10002|10012|10002|10010.3|10000.3|6
1621589030000|2021-05-21 09:23:50|10011.4|10001.4|10009.9|9999.9|10011.4|10001.4|10009.9|9999.9|2
1621589040000|2021-05-21 09:24:00|10009.6|9999.6|10009.9|9999.9|10010.4|10000.4|10009.5|9999.5|6
1621589050000|2021-05-21 09:24:10|10009.6|9999.6|10008.5|9998.5|10009.6|9999.6|10008.5|9998.5|6
1621589060000|2021-05-21 09:24:20|10008.8|9998.8|10009.5|9999.5|10009.5|9999.5|10008.5|9998.5|8
1621589070000|2021-05-21 09:24:30|10009.6|9999.6|10009.8|9999.8|10010.1|10000.1|10008.8|9998.8|10
1621589080000|2021-05-21 09:24:40|10009.9|9999.9|10013.3|10003.3|10013.3|10003.3|10009.9|9999.9|10
1621589090000|2021-05-21 09:24:50|10013.8|10003.8|10015.4|10005.4|10015.4|10005.4|10013.6|10003.6|6
1621589100000|2021-05-21 09:25:00|10015.5|10005.5|10016.6|10006.6|10016.9|10006.9|10015.5|10005.5|8
1621589110000|2021-05-21 09:25:10|10016.8|10006.8|10018|10008|10018|10008|10016.8|10006.8|4
1621589120000|2021-05-21 09:25:20|10017.9|10007.9|10017.6|10007.6|10017.9|10007.9|10017.6|10007.6|2
1621589130000|2021-05-21 09:25:30|10017.5|10007.5|10016.6|10006.6|10017.5|10007.5|10016.3|10006.3|8
1621589140000|2021-05-21 09:25:40|10016.4|10006.4|10016.3|10006.3|10016.4|10006.4|10016.3|10006.3|2
1621589150000|2021-05-21 09:25:50|10016.4|10006.4|10016.3|10006.3|10016.4|10006.4|10016.3|10006.3|2
1621589160000|2021-05-21 09:26:00|10015.9|10005.9|10015.3|10005.3|10015.9|10005.9|10015|10005|5
1621589170000|2021-05-21 09:26:10|10015|10005|10015.3|10005.3|10015.3|10005.3|10015|10005|2
1621589190000|2021-05-21 09:26:30|10015|10005|10014.6|10004.6|10015|10005|10014.4|10004.4|4
1621589200000|2021-05-21 09:26:40|10014.4|10004.4|10014.1|10004.1|10014.6|10004.6|10014.1|10004.1|6
1621589210000|2021-05-21 09:26:50|10013|10003|10012.6|10002.6|10013.9|10003.9|10011.9|10001.9|8
1621589220000|2021-05-21 09:27:00|10013.1|10003.1|10014.1|10004.1|10014.1|10004.1|10013.1|10003.1|4
1621589230000|2021-05-21 09:27:10|10013.6|10003.6|10015.9|10005.9|10015.9|10005.9|10013.6|10003.6|3
1621589240000|2021-05-21 09:27:20|10016.1|10006.1|10016.1|10006.1|10016.1|10006.1|10015.9|10005.9|3
1621589250000|2021-05-21 09:27:30|10015.9|10005.9|10012.5|10002.5|10015.9|10005.9|10012.3|10002.3|6
1621589260000|2021-05-21 09:27:40|10012.4|10002.4|10011.5|10001.5|10012.4|10002.4|10010.6|10000.6|8
1621589270000|2021-05-21 09:27:50|10011.1|10001.1|10011.1|10001.1|10011.1|10001.1|10011.1|10001.1|1
1621589280000|2021-05-21 09:28:00|10011.3|10001.3|10011.8|10001.8|10012.1|10002.1|10011.3|10001.3|5
1621589290000|2021-05-21 09:28:10|10011.6|10001.6|10011.4|10001.4|10011.8|10001.8|10011.4|10001.4|5
1621589300000|2021-05-21 09:28:20|10011.1|10001.1|10011.6|10001.6|10011.6|10001.6|10011.1|10001.1|2
1621589310000|2021-05-21 09:28:30|10011.9|10001.9|10011.5|10001.5|10011.9|10001.9|10011.5|10001.5|2
1621589320000|2021-05-21 09:28:40|10011.6|10001.6|10012.6|10002.6|10012.6|10002.6|10011.6|10001.6|2
1621589330000|2021-05-21 09:28:50|10012.8|10002.8|10013|10003|10013|10003|10012.5|10002.5|4
1621589340000|2021-05-21 09:29:00|10012.8|10002.8|10015|10005|10015|10005|10012.3|10002.3|6
1621589350000|2021-05-21 09:29:10|10015.3|10005.3|10014.9|10004.9|10015.8|10005.8|10014.9|10004.9|4
1621589370000|2021-05-21 09:29:30|10015|10005|10015.6|10005.6|10015.6|10005.6|10015|10005|2
1621589380000|2021-05-21 09:29:40|10015.9|10005.9|10016.4|10006.4|10016.4|10006.4|10015.6|10005.6|9
1621589390000|2021-05-21 09:29:50|10016.8|10006.8|10016.5|10006.5|10016.9|10006.9|10016.4|10006.4|7
1621589400000|2021-05-21 09:30:00|10016.4|10006.4|10014.9|10004.9|10016.4|10006.4|10014.9|10004.9|5
1621589430000|2021-05-21 09:30:30|10014.6|10004.6|10012.9|10002.9|10014.6|10004.6|10012.3|10002.3|6
1621589440000|2021-05-21 09:30:40|10012.8|10002.8|10013.9|10003.9|10014.9|10004.9|10012.8|10002.8|8
1621589450000|2021-05-21 09:30:50|10014.5|10004.5|10013|10003|10015|10005|10012.5|10002.5|9
1621589460000|2021-05-21 09:31:00|10012.9|10002.9|10012.5|10002.5|10012.9|10002.9|10011.9|10001.9|3
1621589470000|2021-05-21 09:31:10|10011.6|10001.6|10013|10003|10013.1|10003.1|10011.6|10001.6|6
1621589480000|2021-05-21 09:31:20|10013.3|10003.3|10014.5|10004.5|10014.5|10004.5|10013.3|10003.3|8
1621589490000|2021-05-21 09:31:30|10015|10005|10015.6|10005.6|10015.6|10005.6|10015|10005|2
1621589500000|2021-05-21 09:31:40|10016|10006|10017|10007|10017|10007|10016|10006|6
1621589510000|2021-05-21 09:31:50|10017.3|10007.3|10017|10007|10017.3|10007.3|10016|10006|9
1621589520000|2021-05-21 09:32:00|10016.9|10006.9|10014|10004|10016.9|10006.9|10014|10004|9
1621589530000|2021-05-21 09:32:10|10014.4|10004.4|10014.1|10004.1|10014.4|10004.4|10014.1|10004.1|2
1621589540000|2021-05-21 09:32:20|10014|10004|10012.8|10002.8|10014|10004|10011.9|10001.9|5
1621589550000|2021-05-21 09:32:30|10011.9|10001.9|10018|10008|10018|10008|10011.9|10001.9|12
1621589560000|2021-05-21 09:32:40|10017.5|10007.5|10017.6|10007.6|10017.9|10007.9|10017.5|10007.5|3
1621589570000|2021-05-21 09:32:50|10017.4|10007.4|10017.3|10007.3|10017.4|10007.4|10017.1|10007.1|3
1621589580000|2021-05-21 09:33:00|10016.9|10006.9|10013.4|10003.4|10016.9|10006.9|10013.4|10003.4|6
1621589590000|2021-05-21 09:33:10|10013.1|10003.1|10013.1|10003.1|10014.5|10004.5|10012.4|10002.4|8
1621589600000|2021-05-21 09:33:20|10012.9|10002.9|10012.5|10002.5|10013.1|10003.1|10012.5|10002.5|4
1621589610000|2021-05-21 09:33:30|10012.8|10002.8|10013.3|10003.3|10013.3|10003.3|10012.8|10002.8|2
1621589630000|2021-05-21 09:33:50|10013.6|10003.6|10015.3|10005.3|10015.3|10005.3|10013.6|10003.6|4
1621589640000|2021-05-21 09:34:00|10015.1|10005.1|10014.3|10004.3|10015.1|10005.1|10013.8|10003.8|4
1621589650000|2021-05-21 09:34:10|10014|10004|10011.4|10001.4|10014|10004|10011.3|10001.3|9
1621589660000|2021-05-21 09:34:20|10011.3|10001.3|10013.3|10003.3|10013.3|10003.3|10011.3|10001.3|5
1621589670000|2021-05-21 09:34:30|10012.8|10002.8|10013.3|10003.3|10013.3|10003.3|10012.8|10002.8|2
1621589680000|2021-05-21 09:34:40|10013.5|10003.5|10015.1|10005.1|10015.3|10005.3|10013.5|10003.5|4
1621589690000|2021-05-21 09:34:50|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10014.3|10004.3|2
1621589700000|2021-05-21 09:35:00|10014.1|10004.1|10015.6|10005.6|10015.6|10005.6|10014.1|10004.1|5
1621589710000|2021-05-21 09:35:10|10015.8|10005.8|10014.5|10004.5|10015.8|10005.8|10014.5|10004.5|6
1621589720000|2021-05-21 09:35:20|10014.4|10004.4|10014.5|10004.5|10014.5|10004.5|10014.4|10004.4|2
1621589730000|2021-05-21 09:35:30|10014.4|10004.4|10015.4|10005.4|10015.4|10005.4|10014.1|10004.1|4
1621589740000|2021-05-21 09:35:40|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015|10005|6
1621589750000|2021-05-21 09:35:50|10015.8|10005.8|10016.5|10006.5|10016.8|10006.8|10014.5|10004.5|10
1621589760000|2021-05-21 09:36:00|10016.8|10006.8|10013.9|10003.9|10016.8|10006.8|10013.9|10003.9|7
1621589770000|2021-05-21 09:36:10|10013.3|10003.3|10015.6|10005.6|10015.6|10005.6|10013.3|10003.3|4
1621589790000|2021-05-21 09:36:30|10015.8|10005.8|10016.5|10006.5|10016.5|10006.5|10015.8|10005.8|2
1621589810000|2021-05-21 09:36:50|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|10015.6|10005.6|3
1621589830000|2021-05-21 09:37:10|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|1
1621589840000|2021-05-21 09:37:20|10017|10007|10017.9|10007.9|10017.9|10007.9|10017|10007|5
1621589850000|2021-05-21 09:37:30|10018|10008|10018|10008|10018|10008|10018|10008|1
1621589870000|2021-05-21 09:37:50|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1621589880000|2021-05-21 09:38:00|10018.4|10008.4|10018.1|10008.1|10018.4|10008.4|10017.8|10007.8|5
1621589890000|2021-05-21 09:38:10|10018|10008|10018|10008|10018|10008|10018|10008|1
1621589910000|2021-05-21 09:38:30|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|10017.8|10007.8|1
1621589920000|2021-05-21 09:38:40|10017.1|10007.1|10017.4|10007.4|10017.4|10007.4|10016.9|10006.9|5
1621589930000|2021-05-21 09:38:50|10017.5|10007.5|10017.6|10007.6|10017.9|10007.9|10017.5|10007.5|4
1621589940000|2021-05-21 09:39:00|10018.1|10008.1|10021.4|10011.4|10021.4|10011.4|10018.1|10008.1|6
1621589950000|2021-05-21 09:39:10|10021.5|10011.5|10020.5|10010.5|10022.1|10012.1|10020.5|10010.5|5
1621589960000|2021-05-21 09:39:20|10020.8|10010.8|10020.1|10010.1|10021.8|10011.8|10020.1|10010.1|4
1621589970000|2021-05-21 09:39:30|10020.3|10010.3|10019.5|10009.5|10020.5|10010.5|10019|10009|6
1621589980000|2021-05-21 09:39:40|10019|10009|10020|10010|10020|10010|10019|10009|4
1621589990000|2021-05-21 09:39:50|10020.3|10010.3|10020.3|10010.3|10020.3|10010.3|10020.3|10010.3|1
1621590000000|2021-05-21 09:40:00|10021.5|10011.5|10021.3|10011.3|10022.5|10012.5|10021.3|10011.3|8
1621590010000|2021-05-21 09:40:10|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|1
1621590030000|2021-05-21 09:40:30|10021.3|10011.3|10019.6|10009.6|10021.3|10011.3|10019.3|10009.3|4
1621590040000|2021-05-21 09:40:40|10019.5|10009.5|10019.1|10009.1|10019.5|10009.5|10019|10009|4
1621590050000|2021-05-21 09:40:50|10021.3|10011.3|10021.9|10011.9|10021.9|10011.9|10021.3|10011.3|3
1621590060000|2021-05-21 09:41:00|10022|10012|10023.1|10013.1|10023.1|10013.1|10021.9|10011.9|7
1621590070000|2021-05-21 09:41:10|10022.9|10012.9|10023.3|10013.3|10023.3|10013.3|10022.9|10012.9|3
1621590090000|2021-05-21 09:41:30|10023.1|10013.1|10022.1|10012.1|10023.1|10013.1|10022.1|10012.1|4
1621590100000|2021-05-21 09:41:40|10021.8|10011.8|10020.8|10010.8|10021.8|10011.8|10020.8|10010.8|2
1621590110000|2021-05-21 09:41:50|10020.5|10010.5|10019|10009|10020.5|10010.5|10019|10009|5
1621590120000|2021-05-21 09:42:00|10018.9|10008.9|10016.6|10006.6|10018.9|10008.9|10016.6|10006.6|6
1621590130000|2021-05-21 09:42:10|10016.4|10006.4|10018.6|10008.6|10018.6|10008.6|10016.4|10006.4|6
1621590150000|2021-05-21 09:42:30|10019.4|10009.4|10020|10010|10020|10010|10018.5|10008.5|9
1621590160000|2021-05-21 09:42:40|10020.8|10010.8|10020.9|10010.9|10021.5|10011.5|10020.8|10010.8|6
1621590170000|2021-05-21 09:42:50|10021.3|10011.3|10021|10011|10021.3|10011.3|10021|10011|2
1621590190000|2021-05-21 09:43:10|10020.9|10010.9|10021.5|10011.5|10021.5|10011.5|10019.9|10009.9|7
1621590200000|2021-05-21 09:43:20|10021.6|10011.6|10021.8|10011.8|10021.8|10011.8|10021.6|10011.6|2
1621590210000|2021-05-21 09:43:30|10022.3|10012.3|10022.9|10012.9|10023|10013|10022.3|10012.3|4
1621590230000|2021-05-21 09:43:50|10023|10013|10023|10013|10023|10013|10023|10013|1
1621590240000|2021-05-21 09:44:00|10022.9|10012.9|10023.3|10013.3|10023.3|10013.3|10022.9|10012.9|3
1621590250000|2021-05-21 09:44:10|10023.8|10013.8|10025.4|10015.4|10025.5|10015.5|10023.8|10013.8|5
1621590260000|2021-05-21 09:44:20|10025.3|10015.3|10026|10016|10026|10016|10024.3|10014.3|7
1621590270000|2021-05-21 09:44:30|10026.1|10016.1|10024.3|10014.3|10026.1|10016.1|10024.3|10014.3|7
1621590280000|2021-05-21 09:44:40|10023.9|10013.9|10024.3|10014.3|10024.3|10014.3|10023.9|10013.9|3
1621590290000|2021-05-21 09:44:50|10024.1|10014.1|10023.5|10013.5|10024.1|10014.1|10023.5|10013.5|3
1621590300000|2021-05-21 09:45:00|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|1
1621590310000|2021-05-21 09:45:10|10023.1|10013.1|10023.3|10013.3|10023.3|10013.3|10021.3|10011.3|5
1621590320000|2021-05-21 09:45:20|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|1
1621590330000|2021-05-21 09:45:30|10022.1|10012.1|10022.4|10012.4|10022.4|10012.4|10022.1|10012.1|3
1621590340000|2021-05-21 09:45:40|10022.6|10012.6|10022.5|10012.5|10022.6|10012.6|10022.5|10012.5|2
1621590350000|2021-05-21 09:45:50|10022.4|10012.4|10021.3|10011.3|10022.4|10012.4|10021.3|10011.3|4
1621590360000|2021-05-21 09:46:00|10021.5|10011.5|10023.8|10013.8|10023.8|10013.8|10021.5|10011.5|2
1621590400000|2021-05-21 09:46:40|10023|10013|10023|10013|10023|10013|10023|10013|1
1621590410000|2021-05-21 09:46:50|10023.3|10013.3|10023.4|10013.4|10023.4|10013.4|10023.3|10013.3|2
1621590420000|2021-05-21 09:47:00|10023.6|10013.6|10024.1|10014.1|10024.1|10014.1|10023.6|10013.6|5
1621590430000|2021-05-21 09:47:10|10023.9|10013.9|10023.5|10013.5|10024.3|10014.3|10023.5|10013.5|3
1621590440000|2021-05-21 09:47:20|10023.3|10013.3|10022.9|10012.9|10023.5|10013.5|10022.6|10012.6|5
1621590450000|2021-05-21 09:47:30|10022.6|10012.6|10022.9|10012.9|10022.9|10012.9|10022.6|10012.6|2
1621590470000|2021-05-21 09:47:50|10022.5|10012.5|10024.8|10014.8|10024.8|10014.8|10022.5|10012.5|4
1621590480000|2021-05-21 09:48:00|10024.4|10014.4|10028.4|10018.4|10028.4|10018.4|10024.3|10014.3|6
1621590490000|2021-05-21 09:48:10|10028.5|10018.5|10029.3|10019.3|10030.1|10020.1|10028.5|10018.5|5
1621590500000|2021-05-21 09:48:20|10029.4|10019.4|10031.6|10021.6|10031.6|10021.6|10029.4|10019.4|5
1621590510000|2021-05-21 09:48:30|10032|10022|10029.5|10019.5|10032|10022|10029.5|10019.5|6
1621590520000|2021-05-21 09:48:40|10029.4|10019.4|10028.1|10018.1|10029.4|10019.4|10028.1|10018.1|4
1621590530000|2021-05-21 09:48:50|10028.3|10018.3|10027.8|10017.8|10029.1|10019.1|10027.8|10017.8|7
1621590540000|2021-05-21 09:49:00|10028|10018|10028.3|10018.3|10028.4|10018.4|10028|10018|4
1621590550000|2021-05-21 09:49:10|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1621590560000|2021-05-21 09:49:20|10027.6|10017.6|10027.4|10017.4|10027.6|10017.6|10027.4|10017.4|2
1621590570000|2021-05-21 09:49:30|10027|10017|10027.3|10017.3|10027.3|10017.3|10026.1|10016.1|6
1621590590000|2021-05-21 09:49:50|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|1
1621590600000|2021-05-21 09:50:00|10027.5|10017.5|10028.4|10018.4|10028.4|10018.4|10027.5|10017.5|5
1621590610000|2021-05-21 09:50:10|10028.3|10018.3|10028.1|10018.1|10028.3|10018.3|10027.4|10017.4|6
1621590620000|2021-05-21 09:50:20|10028.4|10018.4|10030.6|10020.6|10030.6|10020.6|10028.4|10018.4|6
1621590630000|2021-05-21 09:50:30|10031.4|10021.4|10031.5|10021.5|10031.8|10021.8|10031.3|10021.3|5
1621590640000|2021-05-21 09:50:40|10032.1|10022.1|10033.4|10023.4|10033.4|10023.4|10032.1|10022.1|8
1621590650000|2021-05-21 09:50:50|10033.8|10023.8|10035.9|10025.9|10035.9|10025.9|10033.8|10023.8|5
1621590660000|2021-05-21 09:51:00|10037.5|10027.5|10035.4|10025.4|10037.5|10027.5|10034.9|10024.9|12
1621590670000|2021-05-21 09:51:10|10035.5|10025.5|10035.8|10025.8|10037.3|10027.3|10035.5|10025.5|6
1621590680000|2021-05-21 09:51:20|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|1
1621590690000|2021-05-21 09:51:30|10035.6|10025.6|10034.6|10024.6|10035.6|10025.6|10034.6|10024.6|3
1621590700000|2021-05-21 09:51:40|10034.3|10024.3|10033.3|10023.3|10034.3|10024.3|10033.3|10023.3|3
1621590710000|2021-05-21 09:51:50|10033.1|10023.1|10031.1|10021.1|10033.1|10023.1|10031.1|10021.1|10
1621590720000|2021-05-21 09:52:00|10033|10023|10028.8|10018.8|10033.3|10023.3|10028.4|10018.4|13
1621590730000|2021-05-21 09:52:10|10029.1|10019.1|10030.9|10020.9|10030.9|10020.9|10029|10019|5
1621590740000|2021-05-21 09:52:20|10031.1|10021.1|10033.3|10023.3|10033.3|10023.3|10031.1|10021.1|8
1621590750000|2021-05-21 09:52:30|10033|10023|10032.9|10022.9|10033|10023|10032.3|10022.3|4
1621590760000|2021-05-21 09:52:40|10032.6|10022.6|10030.6|10020.6|10032.8|10022.8|10030.6|10020.6|8
1621590770000|2021-05-21 09:52:50|10030.5|10020.5|10032.5|10022.5|10032.5|10022.5|10030.3|10020.3|8
1621590780000|2021-05-21 09:53:00|10032.8|10022.8|10034.8|10024.8|10034.8|10024.8|10032.6|10022.6|8
1621590790000|2021-05-21 09:53:10|10035.8|10025.8|10034.9|10024.9|10035.8|10025.8|10034.8|10024.8|4
1621590800000|2021-05-21 09:53:20|10035.3|10025.3|10034.9|10024.9|10035.3|10025.3|10034.9|10024.9|3
1621590810000|2021-05-21 09:53:30|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1621590820000|2021-05-21 09:53:40|10034.8|10024.8|10035.6|10025.6|10035.6|10025.6|10034.8|10024.8|5
1621590830000|2021-05-21 09:53:50|10035.5|10025.5|10035|10025|10035.5|10025.5|10035|10025|2
1621590840000|2021-05-21 09:54:00|10035.3|10025.3|10033.5|10023.5|10035.3|10025.3|10033.4|10023.4|6
1621590850000|2021-05-21 09:54:10|10033.4|10023.4|10033.4|10023.4|10033.5|10023.5|10033.4|10023.4|3
1621590860000|2021-05-21 09:54:20|10033.1|10023.1|10031.9|10021.9|10033.3|10023.3|10031.9|10021.9|8
1621590870000|2021-05-21 09:54:30|10032.1|10022.1|10033|10023|10033.1|10023.1|10032.1|10022.1|8
1621590880000|2021-05-21 09:54:40|10033.5|10023.5|10034.8|10024.8|10034.8|10024.8|10033.5|10023.5|4
1621590890000|2021-05-21 09:54:50|10034.6|10024.6|10034.4|10024.4|10034.6|10024.6|10034.4|10024.4|2
1621590900000|2021-05-21 09:55:00|10033.6|10023.6|10032.6|10022.6|10033.6|10023.6|10032.6|10022.6|2
1621590910000|2021-05-21 09:55:10|10032.8|10022.8|10032.6|10022.6|10033|10023|10031.6|10021.6|7
1621590920000|2021-05-21 09:55:20|10032.9|10022.9|10032.4|10022.4|10032.9|10022.9|10032.4|10022.4|5
1621590930000|2021-05-21 09:55:30|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.4|10022.4|4
1621590940000|2021-05-21 09:55:40|10032.9|10022.9|10033.1|10023.1|10033.1|10023.1|10032.9|10022.9|2
1621590950000|2021-05-21 09:55:50|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1621590960000|2021-05-21 09:56:00|10033.4|10023.4|10032.9|10022.9|10033.4|10023.4|10032.9|10022.9|2
1621590970000|2021-05-21 09:56:10|10032.4|10022.4|10025.1|10015.1|10032.4|10022.4|10025.1|10015.1|10
1621590980000|2021-05-21 09:56:20|10024.1|10014.1|10025.6|10015.6|10025.6|10015.6|10024.1|10014.1|3
1621590990000|2021-05-21 09:56:30|10025|10015|10024.9|10014.9|10025|10015|10024.5|10014.5|5
1621591000000|2021-05-21 09:56:40|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|2
1621591010000|2021-05-21 09:56:50|10025|10015|10023.9|10013.9|10025|10015|10023.9|10013.9|5
1621591030000|2021-05-21 09:57:10|10024.3|10014.3|10023.5|10013.5|10024.3|10014.3|10023.5|10013.5|3
1621591040000|2021-05-21 09:57:20|10023.9|10013.9|10024.6|10014.6|10024.6|10014.6|10023.6|10013.6|6
1621591050000|2021-05-21 09:57:30|10026.1|10016.1|10024.9|10014.9|10026.1|10016.1|10024.9|10014.9|8
1621591060000|2021-05-21 09:57:40|10025|10015|10024.6|10014.6|10025.4|10015.4|10024.6|10014.6|12
1621591070000|2021-05-21 09:57:50|10024.9|10014.9|10023.8|10013.8|10025.5|10015.5|10023.8|10013.8|9
1621591080000|2021-05-21 09:58:00|10024.3|10014.3|10025.4|10015.4|10025.4|10015.4|10024.3|10014.3|2
1621591090000|2021-05-21 09:58:10|10025|10015|10025.9|10015.9|10025.9|10015.9|10025|10015|4
1621591100000|2021-05-21 09:58:20|10026|10016|10026|10016|10026|10016|10026|10016|1
1621591110000|2021-05-21 09:58:30|10026.3|10016.3|10029.6|10019.6|10029.6|10019.6|10026.3|10016.3|4
1621591120000|2021-05-21 09:58:40|10030.4|10020.4|10033|10023|10033|10023|10030.1|10020.1|8
1621591130000|2021-05-21 09:58:50|10032.8|10022.8|10033|10023|10033|10023|10032.4|10022.4|3
1621591140000|2021-05-21 09:59:00|10033.9|10023.9|10031.1|10021.1|10034.1|10024.1|10030|10020|4
1621591150000|2021-05-21 09:59:10|10031.5|10021.5|10030.6|10020.6|10031.6|10021.6|10030.6|10020.6|5
1621591160000|2021-05-21 09:59:20|10030.5|10020.5|10028.8|10018.8|10030.5|10020.5|10028.8|10018.8|8
1621591170000|2021-05-21 09:59:30|10028.9|10018.9|10029.1|10019.1|10029.8|10019.8|10028.9|10018.9|8
1621591180000|2021-05-21 09:59:40|10029|10019|10029.3|10019.3|10029.3|10019.3|10029|10019|3
1621591190000|2021-05-21 09:59:50|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|1
1621591200000|2021-05-21 10:00:00|10029.3|10019.3|10030.6|10020.6|10031.8|10021.8|10029.3|10019.3|12
1621591220000|2021-05-21 10:00:20|10031|10021|10031.9|10021.9|10031.9|10021.9|10031|10021|3
1621591230000|2021-05-21 10:00:30|10032.6|10022.6|10031.3|10021.3|10032.6|10022.6|10031.3|10021.3|5
1621591240000|2021-05-21 10:00:40|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|1
1621591250000|2021-05-21 10:00:50|10031.3|10021.3|10027|10017|10031.3|10021.3|10027|10017|10
1621591260000|2021-05-21 10:01:00|10027.5|10017.5|10025.6|10015.6|10027.5|10017.5|10025.6|10015.6|10
1621591270000|2021-05-21 10:01:10|10026|10016|10028.1|10018.1|10028.8|10018.8|10025.6|10015.6|13
1621591280000|2021-05-21 10:01:20|10027.9|10017.9|10029.5|10019.5|10030.5|10020.5|10027.9|10017.9|4
1621591290000|2021-05-21 10:01:30|10028.9|10018.9|10028.4|10018.4|10029.1|10019.1|10028.4|10018.4|4
1621591300000|2021-05-21 10:01:40|10028.5|10018.5|10026.6|10016.6|10028.5|10018.5|10026.6|10016.6|3
1621591310000|2021-05-21 10:01:50|10027|10017|10025.1|10015.1|10027|10017|10025.1|10015.1|4
1621591320000|2021-05-21 10:02:00|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|1
1621591330000|2021-05-21 10:02:10|10025.1|10015.1|10027.3|10017.3|10027.3|10017.3|10025.1|10015.1|7
1621591340000|2021-05-21 10:02:20|10027.4|10017.4|10027.5|10017.5|10027.5|10017.5|10027.4|10017.4|2
1621591350000|2021-05-21 10:02:30|10027.8|10017.8|10025.6|10015.6|10027.8|10017.8|10025.6|10015.6|7
1621591360000|2021-05-21 10:02:40|10026.1|10016.1|10030.3|10020.3|10030.3|10020.3|10026.1|10016.1|6
1621591370000|2021-05-21 10:02:50|10030.5|10020.5|10029.4|10019.4|10030.5|10020.5|10029.4|10019.4|4
1621591380000|2021-05-21 10:03:00|10029.1|10019.1|10028.5|10018.5|10029.1|10019.1|10028.5|10018.5|5
1621591390000|2021-05-21 10:03:10|10028.3|10018.3|10028.3|10018.3|10028.3|10018.3|10026.4|10016.4|7
1621591400000|2021-05-21 10:03:20|10028|10018|10030.1|10020.1|10030.1|10020.1|10028|10018|5
1621591420000|2021-05-21 10:03:40|10030.5|10020.5|10030.6|10020.6|10030.6|10020.6|10030|10020|7
1621591430000|2021-05-21 10:03:50|10030.3|10020.3|10030.6|10020.6|10031|10021|10030.3|10020.3|5
1621591440000|2021-05-21 10:04:00|10029.8|10019.8|10030.3|10020.3|10030.3|10020.3|10029.8|10019.8|4
1621591450000|2021-05-21 10:04:10|10030.8|10020.8|10029.8|10019.8|10030.8|10020.8|10029.8|10019.8|4
1621591460000|2021-05-21 10:04:20|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|1
1621591470000|2021-05-21 10:04:30|10030|10020|10030|10020|10030.5|10020.5|10030|10020|3
1621591480000|2021-05-21 10:04:40|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|10030|10020|3
1621591490000|2021-05-21 10:04:50|10030.8|10020.8|10029|10019|10030.8|10020.8|10028.6|10018.6|10
1621591500000|2021-05-21 10:05:00|10028.6|10018.6|10028.4|10018.4|10029.3|10019.3|10027.9|10017.9|10
1621591520000|2021-05-21 10:05:20|10028.5|10018.5|10029.4|10019.4|10029.6|10019.6|10028.5|10018.5|9
1621591530000|2021-05-21 10:05:30|10029.9|10019.9|10029.6|10019.6|10030.3|10020.3|10029|10019|8
1621591540000|2021-05-21 10:05:40|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1621591550000|2021-05-21 10:05:50|10029.6|10019.6|10029.9|10019.9|10030.1|10020.1|10029.6|10019.6|5
1621591560000|2021-05-21 10:06:00|10030.1|10020.1|10028.9|10018.9|10030.1|10020.1|10028.3|10018.3|8
1621591570000|2021-05-21 10:06:10|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.4|10018.4|3
1621591580000|2021-05-21 10:06:20|10028.3|10018.3|10027.4|10017.4|10028.8|10018.8|10027.4|10017.4|4
1621591590000|2021-05-21 10:06:30|10027.8|10017.8|10027.9|10017.9|10027.9|10017.9|10027.8|10017.8|2
1621591600000|2021-05-21 10:06:40|10028.3|10018.3|10026.9|10016.9|10028.3|10018.3|10026.8|10016.8|4
1621591620000|2021-05-21 10:07:00|10027|10017|10027.1|10017.1|10027.6|10017.6|10026|10016|8
1621591630000|2021-05-21 10:07:10|10027|10017|10026.6|10016.6|10027.3|10017.3|10026.6|10016.6|5
1621591640000|2021-05-21 10:07:20|10026.5|10016.5|10025.8|10015.8|10026.5|10016.5|10024.8|10014.8|7
1621591650000|2021-05-21 10:07:30|10026.3|10016.3|10025.5|10015.5|10026.3|10016.3|10025|10015|4
1621591660000|2021-05-21 10:07:40|10025.8|10015.8|10028|10018|10028.6|10018.6|10025.8|10015.8|7
1621591670000|2021-05-21 10:07:50|10028.1|10018.1|10028.9|10018.9|10028.9|10018.9|10027.6|10017.6|8
1621591680000|2021-05-21 10:08:00|10028.5|10018.5|10026.9|10016.9|10028.8|10018.8|10026.9|10016.9|15
1621591690000|2021-05-21 10:08:10|10027.6|10017.6|10027.3|10017.3|10027.6|10017.6|10026.4|10016.4|5
1621591700000|2021-05-21 10:08:20|10027.4|10017.4|10027.3|10017.3|10027.6|10017.6|10027.3|10017.3|4
1621591710000|2021-05-21 10:08:30|10027.6|10017.6|10027.8|10017.8|10028.1|10018.1|10027.1|10017.1|14
1621591720000|2021-05-21 10:08:40|10027.6|10017.6|10024.1|10014.1|10027.6|10017.6|10023.9|10013.9|10
1621591730000|2021-05-21 10:08:50|10024|10014|10024.3|10014.3|10024.3|10014.3|10023.6|10013.6|6
1621591740000|2021-05-21 10:09:00|10024.4|10014.4|10024.1|10014.1|10024.4|10014.4|10024.1|10014.1|3
1621591750000|2021-05-21 10:09:10|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1621591810000|2021-05-21 10:10:10|10024.6|10014.6|10024.3|10014.3|10025|10015|10024.3|10014.3|4
1621591820000|2021-05-21 10:10:20|10025|10015|10025|10015|10025|10015|10025|10015|1
1621591830000|2021-05-21 10:10:30|10025.1|10015.1|10024.1|10014.1|10025.1|10015.1|10024.1|10014.1|3
1621591840000|2021-05-21 10:10:40|10023.5|10013.5|10023.3|10013.3|10023.5|10013.5|10021|10011|9
1621591850000|2021-05-21 10:10:50|10023.4|10013.4|10024.5|10014.5|10024.5|10014.5|10023.4|10013.4|2
1621591880000|2021-05-21 10:11:20|10024.4|10014.4|10025|10015|10025|10015|10024.4|10014.4|4
1621591890000|2021-05-21 10:11:30|10024.6|10014.6|10024.9|10014.9|10024.9|10014.9|10024.6|10014.6|2
1621591900000|2021-05-21 10:11:40|10024.8|10014.8|10023.4|10013.4|10024.9|10014.9|10023.4|10013.4|8
1621591910000|2021-05-21 10:11:50|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|1
1621591930000|2021-05-21 10:12:10|10023.9|10013.9|10024.4|10014.4|10024.5|10014.5|10023.9|10013.9|6
1621591940000|2021-05-21 10:12:20|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1621591950000|2021-05-21 10:12:30|10024.1|10014.1|10024|10014|10024.1|10014.1|10024|10014|2
1621591960000|2021-05-21 10:12:40|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|1
1621591990000|2021-05-21 10:13:10|10024.4|10014.4|10026.6|10016.6|10026.6|10016.6|10024.4|10014.4|5
1621592000000|2021-05-21 10:13:20|10026.5|10016.5|10021.9|10011.9|10026.5|10016.5|10021.9|10011.9|8
1621592010000|2021-05-21 10:13:30|10021.6|10011.6|10021.8|10011.8|10021.8|10011.8|10021.3|10011.3|5
1621592050000|2021-05-21 10:14:10|10021.9|10011.9|10024.3|10014.3|10024.3|10014.3|10021.9|10011.9|5
1621592060000|2021-05-21 10:14:20|10024.4|10014.4|10024.5|10014.5|10024.5|10014.5|10024.4|10014.4|2
1621592070000|2021-05-21 10:14:30|10024.8|10014.8|10024.9|10014.9|10025.5|10015.5|10024.4|10014.4|7
1621592080000|2021-05-21 10:14:40|10024.8|10014.8|10025|10015|10025|10015|10024.8|10014.8|3
1621592090000|2021-05-21 10:14:50|10025.3|10015.3|10024.4|10014.4|10025.3|10015.3|10024.4|10014.4|3
1621592100000|2021-05-21 10:15:00|10024.6|10014.6|10024.6|10014.6|10024.6|10014.6|10024.6|10014.6|1
1621592110000|2021-05-21 10:15:10|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|1
1621592150000|2021-05-21 10:15:50|10024.8|10014.8|10025|10015|10025|10015|10024.8|10014.8|2
1621592170000|2021-05-21 10:16:10|10024.6|10014.6|10022.9|10012.9|10024.6|10014.6|10022.9|10012.9|3
1621592180000|2021-05-21 10:16:20|10023.3|10013.3|10023.4|10013.4|10023.4|10013.4|10023.3|10013.3|2
1621592200000|2021-05-21 10:16:40|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|1
1621592220000|2021-05-21 10:17:00|10024|10014|10024|10014|10024|10014|10024|10014|1
1621592280000|2021-05-21 10:18:00|10024.3|10014.3|10024.1|10014.1|10024.8|10014.8|10024.1|10014.1|3
1621592290000|2021-05-21 10:18:10|10024|10014|10025.9|10015.9|10025.9|10015.9|10024|10014|4
1621592300000|2021-05-21 10:18:20|10023.8|10013.8|10032.8|10022.8|10032.8|10022.8|10023.6|10013.6|11
1621592310000|2021-05-21 10:18:30|10032.6|10022.6|10032.3|10022.3|10032.6|10022.6|10032.3|10022.3|2
1621592320000|2021-05-21 10:18:40|10032|10022|10032|10022|10032|10022|10032|10022|1
1621592330000|2021-05-21 10:18:50|10032.4|10022.4|10031.6|10021.6|10032.4|10022.4|10031.6|10021.6|4
1621592340000|2021-05-21 10:19:00|10031|10021|10031|10021|10031|10021|10031|10021|1
1621592350000|2021-05-21 10:19:10|10030.9|10020.9|10030.6|10020.6|10030.9|10020.9|10030.6|10020.6|2
1621592360000|2021-05-21 10:19:20|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1621592370000|2021-05-21 10:19:30|10032.6|10022.6|10032.5|10022.5|10032.6|10022.6|10032.4|10022.4|5
1621592390000|2021-05-21 10:19:50|10032.8|10022.8|10032.5|10022.5|10032.8|10022.8|10032.3|10022.3|3
1621592410000|2021-05-21 10:20:10|10032.8|10022.8|10035.9|10025.9|10035.9|10025.9|10032.8|10022.8|9
1621592420000|2021-05-21 10:20:20|10035.8|10025.8|10035.3|10025.3|10036.4|10026.4|10035.3|10025.3|5
1621592430000|2021-05-21 10:20:30|10034.5|10024.5|10034.4|10024.4|10034.9|10024.9|10034.1|10024.1|6
1621592440000|2021-05-21 10:20:40|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1621592450000|2021-05-21 10:20:50|10034.4|10024.4|10034.4|10024.4|10034.9|10024.9|10034.4|10024.4|4
1621592460000|2021-05-21 10:21:00|10034.3|10024.3|10034.5|10024.5|10034.9|10024.9|10034|10024|7
1621592470000|2021-05-21 10:21:10|10034.9|10024.9|10034.5|10024.5|10034.9|10024.9|10034.5|10024.5|4
1621592480000|2021-05-21 10:21:20|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1621592490000|2021-05-21 10:21:30|10034.5|10024.5|10032.1|10022.1|10034.5|10024.5|10032.1|10022.1|4
1621592500000|2021-05-21 10:21:40|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1621592510000|2021-05-21 10:21:50|10032.8|10022.8|10032.4|10022.4|10032.8|10022.8|10032.3|10022.3|3
1621592520000|2021-05-21 10:22:00|10032.3|10022.3|10032.1|10022.1|10032.4|10022.4|10031.8|10021.8|6
1621592530000|2021-05-21 10:22:10|10032.3|10022.3|10032.4|10022.4|10032.4|10022.4|10032.3|10022.3|2
1621592550000|2021-05-21 10:22:30|10032.6|10022.6|10033.4|10023.4|10033.4|10023.4|10032.6|10022.6|2
1621592560000|2021-05-21 10:22:40|10033.6|10023.6|10035.4|10025.4|10035.4|10025.4|10033.6|10023.6|4
1621592570000|2021-05-21 10:22:50|10035.5|10025.5|10035.5|10025.5|10036.3|10026.3|10035.5|10025.5|6
1621592580000|2021-05-21 10:23:00|10035.3|10025.3|10035.4|10025.4|10035.4|10025.4|10034.1|10024.1|5
1621592590000|2021-05-21 10:23:10|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|1
1621592600000|2021-05-21 10:23:20|10035.5|10025.5|10035.4|10025.4|10035.5|10025.5|10035.4|10025.4|2
1621592610000|2021-05-21 10:23:30|10035.5|10025.5|10036.5|10026.5|10036.5|10026.5|10035.5|10025.5|2
1621592620000|2021-05-21 10:23:40|10035.5|10025.5|10036|10026|10036|10026|10035.5|10025.5|4
1621592640000|2021-05-21 10:24:00|10036.5|10026.5|10035.4|10025.4|10036.5|10026.5|10035.4|10025.4|5
1621592650000|2021-05-21 10:24:10|10034.9|10024.9|10034.5|10024.5|10034.9|10024.9|10034.5|10024.5|2
1621592660000|2021-05-21 10:24:20|10034.1|10024.1|10034.9|10024.9|10034.9|10024.9|10033.6|10023.6|5
1621592670000|2021-05-21 10:24:30|10034.6|10024.6|10035.5|10025.5|10035.5|10025.5|10034.6|10024.6|4
1621592680000|2021-05-21 10:24:40|10036|10026|10034.9|10024.9|10036|10026|10034.9|10024.9|4
1621592690000|2021-05-21 10:24:50|10035|10025|10035.6|10025.6|10035.6|10025.6|10035|10025|2
1621592700000|2021-05-21 10:25:00|10035.5|10025.5|10034|10024|10035.5|10025.5|10034|10024|5
1621592710000|2021-05-21 10:25:10|10033.8|10023.8|10033.1|10023.1|10033.8|10023.8|10032.9|10022.9|3
1621592720000|2021-05-21 10:25:20|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1621592730000|2021-05-21 10:25:30|10033.4|10023.4|10033.3|10023.3|10033.4|10023.4|10033.1|10023.1|3
1621592740000|2021-05-21 10:25:40|10033.5|10023.5|10035.4|10025.4|10035.4|10025.4|10033.5|10023.5|6
1621592760000|2021-05-21 10:26:00|10034.4|10024.4|10034.1|10024.1|10034.4|10024.4|10034.1|10024.1|2
1621592780000|2021-05-21 10:26:20|10034.9|10024.9|10035|10025|10035|10025|10034.9|10024.9|2
1621592790000|2021-05-21 10:26:30|10034.9|10024.9|10035.4|10025.4|10035.4|10025.4|10034.9|10024.9|3
1621592800000|2021-05-21 10:26:40|10035.1|10025.1|10035.3|10025.3|10035.3|10025.3|10035.1|10025.1|2
1621592810000|2021-05-21 10:26:50|10035.4|10025.4|10038.4|10028.4|10038.4|10028.4|10035.4|10025.4|4
1621592830000|2021-05-21 10:27:10|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|1
1621592840000|2021-05-21 10:27:20|10037.6|10027.6|10037.6|10027.6|10037.9|10027.9|10037.6|10027.6|4
1621592860000|2021-05-21 10:27:40|10038.4|10028.4|10038.6|10028.6|10038.8|10028.8|10038.1|10028.1|6
1621592870000|2021-05-21 10:27:50|10038.4|10028.4|10038.8|10028.8|10038.8|10028.8|10038.4|10028.4|3
1621592880000|2021-05-21 10:28:00|10038.6|10028.6|10038.4|10028.4|10038.6|10028.6|10038.4|10028.4|2
1621592890000|2021-05-21 10:28:10|10038.1|10028.1|10040.4|10030.4|10040.4|10030.4|10038.1|10028.1|4
1621592900000|2021-05-21 10:28:20|10040.1|10030.1|10039.8|10029.8|10040.1|10030.1|10039.6|10029.6|5
1621592910000|2021-05-21 10:28:30|10039.9|10029.9|10039.3|10029.3|10039.9|10029.9|10039.3|10029.3|4
1621592920000|2021-05-21 10:28:40|10039.1|10029.1|10038.4|10028.4|10039.1|10029.1|10038.4|10028.4|6
1621592930000|2021-05-21 10:28:50|10038.3|10028.3|10037.5|10027.5|10038.3|10028.3|10037.5|10027.5|3
1621592940000|2021-05-21 10:29:00|10037.4|10027.4|10036.1|10026.1|10037.4|10027.4|10036.1|10026.1|4
1621592950000|2021-05-21 10:29:10|10036.3|10026.3|10037.1|10027.1|10037.1|10027.1|10036.3|10026.3|4
1621592960000|2021-05-21 10:29:20|10037|10027|10037|10027|10037|10027|10036.9|10026.9|3
1621592980000|2021-05-21 10:29:40|10036.9|10026.9|10036.3|10026.3|10036.9|10026.9|10036.1|10026.1|3
1621592990000|2021-05-21 10:29:50|10036|10026|10035.6|10025.6|10036|10026|10035.6|10025.6|3
1621593000000|2021-05-21 10:30:00|10035.4|10025.4|10035.1|10025.1|10035.4|10025.4|10035.1|10025.1|2
1621593040000|2021-05-21 10:30:40|10035|10025|10034|10024|10035|10025|10034|10024|3
1621593050000|2021-05-21 10:30:50|10033.9|10023.9|10028|10018|10033.9|10023.9|10028|10018|3
1621593060000|2021-05-21 10:31:00|10027.5|10017.5|10027.8|10017.8|10027.8|10017.8|10027.5|10017.5|2
1621593080000|2021-05-21 10:31:20|10027.9|10017.9|10028.1|10018.1|10028.1|10018.1|10027.9|10017.9|2
1621593090000|2021-05-21 10:31:30|10028|10018|10027.3|10017.3|10028|10018|10027.3|10017.3|2
1621593100000|2021-05-21 10:31:40|10027.6|10017.6|10027.8|10017.8|10027.8|10017.8|10027.6|10017.6|2
1621593120000|2021-05-21 10:32:00|10027.4|10017.4|10026.4|10016.4|10027.6|10017.6|10026.4|10016.4|5
1621593130000|2021-05-21 10:32:10|10026.9|10016.9|10026|10016|10026.9|10016.9|10026|10016|10
1621593140000|2021-05-21 10:32:20|10025.8|10015.8|10026.5|10016.5|10026.5|10016.5|10025.8|10015.8|5
1621593150000|2021-05-21 10:32:30|10026.4|10016.4|10025.9|10015.9|10026.4|10016.4|10023.5|10013.5|10
1621593160000|2021-05-21 10:32:40|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|1
1621593180000|2021-05-21 10:33:00|10026|10016|10026.1|10016.1|10026.1|10016.1|10025.4|10015.4|5
1621593200000|2021-05-21 10:33:20|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|1
1621593210000|2021-05-21 10:33:30|10025.5|10015.5|10026.5|10016.5|10026.5|10016.5|10025.5|10015.5|8
1621593220000|2021-05-21 10:33:40|10026.3|10016.3|10026.3|10016.3|10026.3|10016.3|10026.1|10016.1|3
1621593230000|2021-05-21 10:33:50|10026.1|10016.1|10026.1|10016.1|10026.5|10016.5|10026.1|10016.1|7
1621593240000|2021-05-21 10:34:00|10026|10016|10024.4|10014.4|10026|10016|10024.4|10014.4|7
1621593250000|2021-05-21 10:34:10|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1621593260000|2021-05-21 10:34:20|10024.4|10014.4|10024.6|10014.6|10024.6|10014.6|10024.4|10014.4|4
1621593270000|2021-05-21 10:34:30|10024.8|10014.8|10026.3|10016.3|10026.3|10016.3|10024.8|10014.8|2
1621593280000|2021-05-21 10:34:40|10026.1|10016.1|10036.8|10026.8|10039.6|10029.6|10026.1|10016.1|5
1621593290000|2021-05-21 10:34:50|10036.5|10026.5|10036.8|10026.8|10036.9|10026.9|10036.5|10026.5|4
1621593300000|2021-05-21 10:35:00|10036.6|10026.6|10034.5|10024.5|10036.6|10026.6|10034.5|10024.5|5
1621593310000|2021-05-21 10:35:10|10034.4|10024.4|10033.5|10023.5|10034.5|10024.5|10033.4|10023.4|5
1621593320000|2021-05-21 10:35:20|10033|10023|10033.9|10023.9|10033.9|10023.9|10032.8|10022.8|7
1621593330000|2021-05-21 10:35:30|10034.5|10024.5|10034|10024|10034.5|10024.5|10034|10024|4
1621593340000|2021-05-21 10:35:40|10033.8|10023.8|10032.8|10022.8|10033.8|10023.8|10032.8|10022.8|3
1621593360000|2021-05-21 10:36:00|10033|10023|10033|10023|10033|10023|10033|10023|1
1621593370000|2021-05-21 10:36:10|10032.8|10022.8|10033|10023|10033|10023|10032.8|10022.8|2
1621593380000|2021-05-21 10:36:20|10032.8|10022.8|10031.6|10021.6|10032.8|10022.8|10031.6|10021.6|3
1621593390000|2021-05-21 10:36:30|10031.3|10021.3|10031.4|10021.4|10031.6|10021.6|10030.3|10020.3|11
1621593400000|2021-05-21 10:36:40|10031.6|10021.6|10030.6|10020.6|10031.6|10021.6|10030.6|10020.6|4
1621593410000|2021-05-21 10:36:50|10030.5|10020.5|10032|10022|10032|10022|10030.5|10020.5|2
1621593420000|2021-05-21 10:37:00|10032.1|10022.1|10032.1|10022.1|10032.4|10022.4|10032.1|10022.1|3
1621593430000|2021-05-21 10:37:10|10031.4|10021.4|10032.1|10022.1|10032.1|10022.1|10031.4|10021.4|3
1621593450000|2021-05-21 10:37:30|10033.3|10023.3|10034.5|10024.5|10034.6|10024.6|10033.3|10023.3|6
1621593460000|2021-05-21 10:37:40|10034|10024|10034.5|10024.5|10034.8|10024.8|10034|10024|5
1621593470000|2021-05-21 10:37:50|10034.6|10024.6|10034|10024|10034.8|10024.8|10034|10024|7
1621593480000|2021-05-21 10:38:00|10034.1|10024.1|10035.4|10025.4|10036.3|10026.3|10034.1|10024.1|6
1621593490000|2021-05-21 10:38:10|10035.1|10025.1|10034.6|10024.6|10035.1|10025.1|10034.6|10024.6|2
1621593500000|2021-05-21 10:38:20|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|1
1621593510000|2021-05-21 10:38:30|10034.6|10024.6|10034.3|10024.3|10034.6|10024.6|10034.3|10024.3|2
1621593520000|2021-05-21 10:38:40|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1621593530000|2021-05-21 10:38:50|10034.8|10024.8|10033.9|10023.9|10034.8|10024.8|10033.9|10023.9|4
1621593540000|2021-05-21 10:39:00|10033.5|10023.5|10034|10024|10035.5|10025.5|10033.5|10023.5|5
1621593550000|2021-05-21 10:39:10|10033.9|10023.9|10035.1|10025.1|10035.4|10025.4|10033.9|10023.9|5
1621593560000|2021-05-21 10:39:20|10034.9|10024.9|10035.1|10025.1|10035.1|10025.1|10034.5|10024.5|3
1621593570000|2021-05-21 10:39:30|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|1
1621593590000|2021-05-21 10:39:50|10036|10026|10036|10026|10036|10026|10036|10026|1
1621593600000|2021-05-21 10:40:00|10035.9|10025.9|10034.8|10024.8|10035.9|10025.9|10034.5|10024.5|7
1621593610000|2021-05-21 10:40:10|10034.5|10024.5|10033.3|10023.3|10034.5|10024.5|10033|10023|4
1621593620000|2021-05-21 10:40:20|10032.4|10022.4|10031.8|10021.8|10032.4|10022.4|10031.8|10021.8|3
1621593630000|2021-05-21 10:40:30|10031.6|10021.6|10031.8|10021.8|10031.8|10021.8|10031.6|10021.6|2
1621593640000|2021-05-21 10:40:40|10031.6|10021.6|10030.8|10020.8|10031.6|10021.6|10030.3|10020.3|3
1621593650000|2021-05-21 10:40:50|10031.1|10021.1|10031.4|10021.4|10031.4|10021.4|10031.1|10021.1|2
1621593660000|2021-05-21 10:41:00|10031.3|10021.3|10031|10021|10031.3|10021.3|10031|10021|4
1621593670000|2021-05-21 10:41:10|10030.8|10020.8|10029.6|10019.6|10030.8|10020.8|10029.6|10019.6|2
1621593680000|2021-05-21 10:41:20|10029.5|10019.5|10029.6|10019.6|10029.6|10019.6|10029.5|10019.5|2
1621593690000|2021-05-21 10:41:30|10029.8|10019.8|10030.3|10020.3|10030.3|10020.3|10029.8|10019.8|3
1621593700000|2021-05-21 10:41:40|10030.5|10020.5|10031.9|10021.9|10031.9|10021.9|10030.1|10020.1|7
1621593710000|2021-05-21 10:41:50|10032.1|10022.1|10031.4|10021.4|10032.1|10022.1|10031.4|10021.4|4
1621593720000|2021-05-21 10:42:00|10031.3|10021.3|10030|10020|10031.3|10021.3|10029.6|10019.6|5
1621593740000|2021-05-21 10:42:20|10030.1|10020.1|10031.4|10021.4|10031.9|10021.9|10030.1|10020.1|8
1621593750000|2021-05-21 10:42:30|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1621593760000|2021-05-21 10:42:40|10031|10021|10029.6|10019.6|10031|10021|10029.3|10019.3|5
1621593770000|2021-05-21 10:42:50|10030|10020|10033.8|10023.8|10033.8|10023.8|10030|10020|8
1621593780000|2021-05-21 10:43:00|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|1
1621593790000|2021-05-21 10:43:10|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|1
1621593800000|2021-05-21 10:43:20|10033.6|10023.6|10033.3|10023.3|10033.8|10023.8|10033.3|10023.3|3
1621593810000|2021-05-21 10:43:30|10033|10023|10032|10022|10033|10023|10032|10022|4
1621593820000|2021-05-21 10:43:40|10032.1|10022.1|10032.6|10022.6|10032.6|10022.6|10032|10022|7
1621593830000|2021-05-21 10:43:50|10033|10023|10029.8|10019.8|10033.3|10023.3|10029.8|10019.8|5
1621593840000|2021-05-21 10:44:00|10030|10020|10029|10019|10030|10020|10027.9|10017.9|9
1621593850000|2021-05-21 10:44:10|10029.5|10019.5|10030.4|10020.4|10030.4|10020.4|10029.5|10019.5|2
1621593860000|2021-05-21 10:44:20|10030.8|10020.8|10030.9|10020.9|10030.9|10020.9|10030.4|10020.4|6
1621593870000|2021-05-21 10:44:30|10031.3|10021.3|10031|10021|10031.4|10021.4|10031|10021|5
1621593880000|2021-05-21 10:44:40|10031.1|10021.1|10031.1|10021.1|10031.9|10021.9|10031.1|10021.1|8
1621593890000|2021-05-21 10:44:50|10031.4|10021.4|10031|10021|10031.4|10021.4|10031|10021|3
1621593900000|2021-05-21 10:45:00|10031.1|10021.1|10031|10021|10031.4|10021.4|10030.9|10020.9|7
1621593910000|2021-05-21 10:45:10|10031.1|10021.1|10033|10023|10033|10023|10031.1|10021.1|4
1621593920000|2021-05-21 10:45:20|10033.4|10023.4|10034.5|10024.5|10034.5|10024.5|10033.4|10023.4|2
1621593930000|2021-05-21 10:45:30|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1621593940000|2021-05-21 10:45:40|10034.5|10024.5|10033|10023|10034.5|10024.5|10033|10023|7
1621593950000|2021-05-21 10:45:50|10033.3|10023.3|10033|10023|10033.3|10023.3|10033|10023|3
1621593960000|2021-05-21 10:46:00|10032.8|10022.8|10036.8|10026.8|10036.9|10026.9|10032.8|10022.8|6
1621593970000|2021-05-21 10:46:10|10036.6|10026.6|10036.9|10026.9|10036.9|10026.9|10035.4|10025.4|8
1621593980000|2021-05-21 10:46:20|10036.5|10026.5|10035.8|10025.8|10036.5|10026.5|10035.8|10025.8|3
1621593990000|2021-05-21 10:46:30|10036|10026|10036.9|10026.9|10036.9|10026.9|10036|10026|2
1621594000000|2021-05-21 10:46:40|10036.5|10026.5|10035.9|10025.9|10036.5|10026.5|10035.9|10025.9|3
1621594010000|2021-05-21 10:46:50|10036|10026|10034.5|10024.5|10036.8|10026.8|10034.5|10024.5|6
1621594020000|2021-05-21 10:47:00|10035|10025|10034.3|10024.3|10036.1|10026.1|10034.1|10024.1|13
1621594030000|2021-05-21 10:47:10|10034|10024|10035.6|10025.6|10036.5|10026.5|10033.8|10023.8|10
1621594040000|2021-05-21 10:47:20|10035.8|10025.8|10036.5|10026.5|10037.3|10027.3|10035.8|10025.8|7
1621594050000|2021-05-21 10:47:30|10036|10026|10038.1|10028.1|10039.1|10029.1|10036|10026|9
1621594060000|2021-05-21 10:47:40|10038.3|10028.3|10038.6|10028.6|10038.6|10028.6|10038|10028|5
1621594070000|2021-05-21 10:47:50|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|1
1621594080000|2021-05-21 10:48:00|10039.4|10029.4|10040.1|10030.1|10040.9|10030.9|10039.4|10029.4|11
1621594090000|2021-05-21 10:48:10|10039.6|10029.6|10040.6|10030.6|10040.6|10030.6|10039.6|10029.6|3
1621594100000|2021-05-21 10:48:20|10040.5|10030.5|10040.1|10030.1|10040.5|10030.5|10039.9|10029.9|4
1621594110000|2021-05-21 10:48:30|10040|10030|10040.1|10030.1|10040.1|10030.1|10040|10030|4
1621594120000|2021-05-21 10:48:40|10040.4|10030.4|10039.9|10029.9|10040.4|10030.4|10039.9|10029.9|3
1621594130000|2021-05-21 10:48:50|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|1
1621594140000|2021-05-21 10:49:00|10039.9|10029.9|10042.1|10032.1|10042.4|10032.4|10039.9|10029.9|5
1621594150000|2021-05-21 10:49:10|10041.8|10031.8|10042.1|10032.1|10042.1|10032.1|10041.1|10031.1|9
1621594160000|2021-05-21 10:49:20|10041.9|10031.9|10042.1|10032.1|10042.1|10032.1|10041.8|10031.8|6
1621594170000|2021-05-21 10:49:30|10041.9|10031.9|10042.1|10032.1|10042.1|10032.1|10041.8|10031.8|10
1621594180000|2021-05-21 10:49:40|10042.4|10032.4|10042.8|10032.8|10043|10033|10042.4|10032.4|4
1621594190000|2021-05-21 10:49:50|10042.5|10032.5|10042.3|10032.3|10042.5|10032.5|10042.3|10032.3|4
1621594200000|2021-05-21 10:50:00|10042.5|10032.5|10043.3|10033.3|10043.8|10033.8|10042.5|10032.5|4
1621594210000|2021-05-21 10:50:10|10043.1|10033.1|10043|10033|10043.1|10033.1|10043|10033|2
1621594220000|2021-05-21 10:50:20|10042.8|10032.8|10041.8|10031.8|10042.8|10032.8|10041.8|10031.8|2
1621594230000|2021-05-21 10:50:30|10041.6|10031.6|10041.5|10031.5|10041.6|10031.6|10041.5|10031.5|2
1621594240000|2021-05-21 10:50:40|10041.3|10031.3|10040|10030|10041.3|10031.3|10038.6|10028.6|9
1621594250000|2021-05-21 10:50:50|10040.3|10030.3|10040.3|10030.3|10040.4|10030.4|10040.3|10030.3|3
1621594260000|2021-05-21 10:51:00|10040.5|10030.5|10040.5|10030.5|10040.5|10030.5|10040.5|10030.5|1
1621594270000|2021-05-21 10:51:10|10040|10030|10041|10031|10041|10031|10040|10030|2
1621594290000|2021-05-21 10:51:30|10042.1|10032.1|10043.3|10033.3|10043.3|10033.3|10042.1|10032.1|2
1621594300000|2021-05-21 10:51:40|10042.9|10032.9|10041.9|10031.9|10043.9|10033.9|10041.9|10031.9|8
1621594310000|2021-05-21 10:51:50|10041.8|10031.8|10040.5|10030.5|10041.8|10031.8|10040.5|10030.5|7
1621594320000|2021-05-21 10:52:00|10040.4|10030.4|10041.1|10031.1|10041.9|10031.9|10040.4|10030.4|11
1621594330000|2021-05-21 10:52:10|10041.4|10031.4|10042.1|10032.1|10042.5|10032.5|10041.1|10031.1|6
1621594340000|2021-05-21 10:52:20|10042.3|10032.3|10043.5|10033.5|10043.6|10033.6|10042.3|10032.3|6
1621594350000|2021-05-21 10:52:30|10043.3|10033.3|10042.9|10032.9|10043.3|10033.3|10042.1|10032.1|6
1621594360000|2021-05-21 10:52:40|10043.1|10033.1|10042.8|10032.8|10043.1|10033.1|10042.8|10032.8|2
1621594370000|2021-05-21 10:52:50|10042.9|10032.9|10043.8|10033.8|10043.8|10033.8|10042.9|10032.9|4
1621594380000|2021-05-21 10:53:00|10043.4|10033.4|10043|10033|10043.8|10033.8|10043|10033|4
1621594390000|2021-05-21 10:53:10|10043.1|10033.1|10046.4|10036.4|10046.4|10036.4|10043.1|10033.1|7
1621594400000|2021-05-21 10:53:20|10045.6|10035.6|10043.4|10033.4|10045.6|10035.6|10043.4|10033.4|5
1621594410000|2021-05-21 10:53:30|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|10043.6|10033.6|3
1621594420000|2021-05-21 10:53:40|10044|10034|10043.6|10033.6|10044|10034|10043.6|10033.6|3
1621594430000|2021-05-21 10:53:50|10043.3|10033.3|10041.1|10031.1|10043.3|10033.3|10040|10030|9
1621594440000|2021-05-21 10:54:00|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|10041.1|10031.1|3
1621594460000|2021-05-21 10:54:20|10040.4|10030.4|10040.1|10030.1|10040.4|10030.4|10039.1|10029.1|5
1621594470000|2021-05-21 10:54:30|10040.3|10030.3|10040.5|10030.5|10040.5|10030.5|10040.3|10030.3|3
1621594480000|2021-05-21 10:54:40|10040.8|10030.8|10040.5|10030.5|10040.9|10030.9|10039.6|10029.6|8
1621594490000|2021-05-21 10:54:50|10040.8|10030.8|10046.1|10036.1|10046.4|10036.4|10040.8|10030.8|8
1621594510000|2021-05-21 10:55:10|10045.3|10035.3|10046.3|10036.3|10046.5|10036.5|10045.3|10035.3|4
1621594520000|2021-05-21 10:55:20|10046.5|10036.5|10047.1|10037.1|10047.1|10037.1|10046.5|10036.5|3
1621594530000|2021-05-21 10:55:30|10046.9|10036.9|10047.1|10037.1|10047.1|10037.1|10046.9|10036.9|2
1621594540000|2021-05-21 10:55:40|10046.5|10036.5|10047.1|10037.1|10047.1|10037.1|10046.5|10036.5|2
1621594550000|2021-05-21 10:55:50|10042.8|10032.8|10042.1|10032.1|10042.8|10032.8|10041.9|10031.9|7
1621594560000|2021-05-21 10:56:00|10041.6|10031.6|10039.6|10029.6|10041.6|10031.6|10039.6|10029.6|8
1621594570000|2021-05-21 10:56:10|10040.4|10030.4|10040.6|10030.6|10040.6|10030.6|10040.4|10030.4|4
1621594580000|2021-05-21 10:56:20|10040.8|10030.8|10040.1|10030.1|10040.8|10030.8|10040.1|10030.1|3
1621594590000|2021-05-21 10:56:30|10039.4|10029.4|10038.8|10028.8|10039.4|10029.4|10037.3|10027.3|9
1621594600000|2021-05-21 10:56:40|10039|10029|10041|10031|10041|10031|10039|10029|2
1621594610000|2021-05-21 10:56:50|10040.3|10030.3|10039.6|10029.6|10040.3|10030.3|10039.6|10029.6|2
1621594620000|2021-05-21 10:57:00|10039|10029|10039.5|10029.5|10039.5|10029.5|10037.5|10027.5|6
1621594640000|2021-05-21 10:57:20|10039.3|10029.3|10038.5|10028.5|10039.3|10029.3|10038.1|10028.1|8
1621594650000|2021-05-21 10:57:30|10038.6|10028.6|10037.5|10027.5|10039|10029|10037.1|10027.1|9
1621594660000|2021-05-21 10:57:40|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|10037.5|10027.5|3
1621594670000|2021-05-21 10:57:50|10037.3|10027.3|10036.3|10026.3|10037.3|10027.3|10035|10025|9
1621594680000|2021-05-21 10:58:00|10035.6|10025.6|10034.5|10024.5|10035.6|10025.6|10034.5|10024.5|4
1621594690000|2021-05-21 10:58:10|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.3|10024.3|3
1621594700000|2021-05-21 10:58:20|10034.6|10024.6|10036|10026|10036.5|10026.5|10034|10024|12
1621594710000|2021-05-21 10:58:30|10037.4|10027.4|10037.9|10027.9|10038|10028|10037.4|10027.4|4
1621594720000|2021-05-21 10:58:40|10038|10028|10037.4|10027.4|10038|10028|10037.3|10027.3|5
1621594730000|2021-05-21 10:58:50|10037.6|10027.6|10038|10028|10038.4|10028.4|10037.6|10027.6|3
1621594740000|2021-05-21 10:59:00|10038.1|10028.1|10033.8|10023.8|10038.1|10028.1|10033.5|10023.5|7
1621594750000|2021-05-21 10:59:10|10033.6|10023.6|10031.1|10021.1|10033.6|10023.6|10030.9|10020.9|7
1621594760000|2021-05-21 10:59:20|10032.5|10022.5|10032.5|10022.5|10033|10023|10032.5|10022.5|4
1621594770000|2021-05-21 10:59:30|10032.3|10022.3|10033|10023|10033|10023|10032.3|10022.3|4
1621594780000|2021-05-21 10:59:40|10032.5|10022.5|10032|10022|10033|10023|10031.8|10021.8|8
1621594790000|2021-05-21 10:59:50|10031.6|10021.6|10031.4|10021.4|10031.6|10021.6|10031.4|10021.4|2
1621594800000|2021-05-21 11:00:00|10032.4|10022.4|10034.3|10024.3|10034.3|10024.3|10032.4|10022.4|11
1621594810000|2021-05-21 11:00:10|10034.8|10024.8|10035.4|10025.4|10035.9|10025.9|10034.8|10024.8|9
1621594820000|2021-05-21 11:00:20|10035.6|10025.6|10035.8|10025.8|10035.9|10025.9|10035.5|10025.5|9
1621594830000|2021-05-21 11:00:30|10035.9|10025.9|10035.4|10025.4|10035.9|10025.9|10035.1|10025.1|7
1621594850000|2021-05-21 11:00:50|10035.1|10025.1|10035|10025|10035.1|10025.1|10035|10025|2
1621594860000|2021-05-21 11:01:00|10034.8|10024.8|10037.1|10027.1|10037.1|10027.1|10034.8|10024.8|8
1621594870000|2021-05-21 11:01:10|10037.4|10027.4|10038|10028|10038.1|10028.1|10037.4|10027.4|4
1621594880000|2021-05-21 11:01:20|10038.3|10028.3|10038.1|10028.1|10038.3|10028.3|10038|10028|3
1621594890000|2021-05-21 11:01:30|10037.9|10027.9|10037.9|10027.9|10038.1|10028.1|10037.8|10027.8|4
1621594900000|2021-05-21 11:01:40|10038.3|10028.3|10038.8|10028.8|10038.8|10028.8|10037.6|10027.6|3
1621594910000|2021-05-21 11:01:50|10039.1|10029.1|10041.5|10031.5|10041.5|10031.5|10038.6|10028.6|7
1621594920000|2021-05-21 11:02:00|10041.4|10031.4|10039.8|10029.8|10041.4|10031.4|10039.4|10029.4|6
1621594930000|2021-05-21 11:02:10|10039.6|10029.6|10036.9|10026.9|10039.6|10029.6|10036.9|10026.9|4
1621594940000|2021-05-21 11:02:20|10036.8|10026.8|10036.1|10026.1|10036.8|10026.8|10035.9|10025.9|5
1621594950000|2021-05-21 11:02:30|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|1
1621594960000|2021-05-21 11:02:40|10035.6|10025.6|10035.3|10025.3|10035.6|10025.6|10035.3|10025.3|2
1621594970000|2021-05-21 11:02:50|10035.4|10025.4|10037.3|10027.3|10037.3|10027.3|10035.4|10025.4|4
1621594980000|2021-05-21 11:03:00|10037|10027|10037|10027|10037|10027|10037|10027|1
1621594990000|2021-05-21 11:03:10|10036.8|10026.8|10039.1|10029.1|10039.1|10029.1|10036.8|10026.8|2
1621595000000|2021-05-21 11:03:20|10039|10029|10040.4|10030.4|10040.4|10030.4|10038.5|10028.5|9
1621595010000|2021-05-21 11:03:30|10040|10030|10040.4|10030.4|10040.5|10030.5|10040|10030|6
1621595020000|2021-05-21 11:03:40|10040.5|10030.5|10040.6|10030.6|10040.8|10030.8|10040.5|10030.5|3
1621595030000|2021-05-21 11:03:50|10040.3|10030.3|10040.1|10030.1|10040.5|10030.5|10040.1|10030.1|3
1621595040000|2021-05-21 11:04:00|10040.5|10030.5|10040.8|10030.8|10040.9|10030.9|10040.5|10030.5|5
1621595050000|2021-05-21 11:04:10|10041.1|10031.1|10040.9|10030.9|10041.1|10031.1|10040.9|10030.9|3
1621595060000|2021-05-21 11:04:20|10040.8|10030.8|10040.5|10030.5|10040.8|10030.8|10040.5|10030.5|6
1621595070000|2021-05-21 11:04:30|10040.8|10030.8|10040.3|10030.3|10040.8|10030.8|10040.3|10030.3|2
1621595080000|2021-05-21 11:04:40|10040.1|10030.1|10042.3|10032.3|10042.3|10032.3|10040.1|10030.1|5
1621595090000|2021-05-21 11:04:50|10042.5|10032.5|10042.8|10032.8|10042.8|10032.8|10042.5|10032.5|2
1621595100000|2021-05-21 11:05:00|10042.6|10032.6|10042.1|10032.1|10042.6|10032.6|10041.8|10031.8|4
1621595110000|2021-05-21 11:05:10|10041.8|10031.8|10042.1|10032.1|10042.1|10032.1|10041.8|10031.8|2
1621595120000|2021-05-21 11:05:20|10042.5|10032.5|10042.3|10032.3|10042.5|10032.5|10042.3|10032.3|2
1621595130000|2021-05-21 11:05:30|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|1
1621595160000|2021-05-21 11:06:00|10042.5|10032.5|10047.8|10037.8|10047.8|10037.8|10042.5|10032.5|4
1621595170000|2021-05-21 11:06:10|10047.5|10037.5|10046.4|10036.4|10047.5|10037.5|10046.4|10036.4|6
1621595180000|2021-05-21 11:06:20|10047.9|10037.9|10046.5|10036.5|10047.9|10037.9|10046.5|10036.5|3
1621595200000|2021-05-21 11:06:40|10046.4|10036.4|10045.4|10035.4|10046.5|10036.5|10045.4|10035.4|5
1621595210000|2021-05-21 11:06:50|10046.1|10036.1|10045.8|10035.8|10046.1|10036.1|10045.6|10035.6|5
1621595220000|2021-05-21 11:07:00|10045.4|10035.4|10044.1|10034.1|10045.4|10035.4|10043.9|10033.9|3
1621595230000|2021-05-21 11:07:10|10044.3|10034.3|10044.1|10034.1|10045.1|10035.1|10044|10034|6
1621595240000|2021-05-21 11:07:20|10045|10035|10044.1|10034.1|10045|10035|10044.1|10034.1|4
1621595250000|2021-05-21 11:07:30|10043.6|10033.6|10045.6|10035.6|10045.6|10035.6|10043.6|10033.6|4
1621595260000|2021-05-21 11:07:40|10047|10037|10045.6|10035.6|10047.4|10037.4|10045.6|10035.6|7
1621595270000|2021-05-21 11:07:50|10045.5|10035.5|10045.6|10035.6|10045.6|10035.6|10044.9|10034.9|4
1621595280000|2021-05-21 11:08:00|10045.8|10035.8|10045.8|10035.8|10045.8|10035.8|10045.8|10035.8|1
1621595290000|2021-05-21 11:08:10|10046.4|10036.4|10045|10035|10046.8|10036.8|10045|10035|6
1621595300000|2021-05-21 11:08:20|10045.1|10035.1|10046.4|10036.4|10046.5|10036.5|10045.1|10035.1|4
1621595310000|2021-05-21 11:08:30|10046.6|10036.6|10044.9|10034.9|10046.8|10036.8|10044.9|10034.9|5
1621595320000|2021-05-21 11:08:40|10045.3|10035.3|10045.1|10035.1|10045.9|10035.9|10045.1|10035.1|5
1621595330000|2021-05-21 11:08:50|10044.8|10034.8|10045.9|10035.9|10046.4|10036.4|10044.8|10034.8|6
1621595340000|2021-05-21 11:09:00|10045.8|10035.8|10043.9|10033.9|10045.8|10035.8|10043.9|10033.9|5
1621595350000|2021-05-21 11:09:10|10043.6|10033.6|10043|10033|10043.6|10033.6|10042.8|10032.8|6
1621595360000|2021-05-21 11:09:20|10043.1|10033.1|10042.9|10032.9|10043.1|10033.1|10042.9|10032.9|2
1621595370000|2021-05-21 11:09:30|10042.8|10032.8|10042.5|10032.5|10042.8|10032.8|10042.5|10032.5|2
1621595380000|2021-05-21 11:09:40|10042.8|10032.8|10042.5|10032.5|10042.8|10032.8|10042.5|10032.5|2
1621595390000|2021-05-21 11:09:50|10042.8|10032.8|10042.9|10032.9|10042.9|10032.9|10042.8|10032.8|2
1621595400000|2021-05-21 11:10:00|10042.8|10032.8|10043.4|10033.4|10043.4|10033.4|10042.8|10032.8|2
1621595410000|2021-05-21 11:10:10|10044.3|10034.3|10042.6|10032.6|10044.6|10034.6|10042.6|10032.6|9
1621595420000|2021-05-21 11:10:20|10042.8|10032.8|10042.3|10032.3|10042.8|10032.8|10042.3|10032.3|2
1621595430000|2021-05-21 11:10:30|10042.4|10032.4|10042.3|10032.3|10042.5|10032.5|10042.3|10032.3|3
1621595450000|2021-05-21 11:10:50|10042.5|10032.5|10042.4|10032.4|10042.5|10032.5|10042.4|10032.4|2
1621595460000|2021-05-21 11:11:00|10042.1|10032.1|10041.9|10031.9|10042.1|10032.1|10041.9|10031.9|4
1621595470000|2021-05-21 11:11:10|10041.8|10031.8|10043.8|10033.8|10044.1|10034.1|10041.8|10031.8|7
1621595480000|2021-05-21 11:11:20|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|1
1621595490000|2021-05-21 11:11:30|10043|10033|10043|10033|10043.5|10033.5|10043|10033|3
1621595500000|2021-05-21 11:11:40|10043.4|10033.4|10044.9|10034.9|10045|10035|10043.4|10033.4|5
1621595510000|2021-05-21 11:11:50|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|1
1621595520000|2021-05-21 11:12:00|10045.3|10035.3|10044.3|10034.3|10045.9|10035.9|10042.9|10032.9|9
1621595530000|2021-05-21 11:12:10|10043.9|10033.9|10041.9|10031.9|10044.1|10034.1|10041.9|10031.9|6
1621595540000|2021-05-21 11:12:20|10041.8|10031.8|10041.8|10031.8|10041.9|10031.9|10041.8|10031.8|3
1621595560000|2021-05-21 11:12:40|10041.9|10031.9|10042.9|10032.9|10044.3|10034.3|10041.9|10031.9|7
1621595570000|2021-05-21 11:12:50|10043|10033|10042.4|10032.4|10044.3|10034.3|10042.4|10032.4|10
1621595580000|2021-05-21 11:13:00|10041.8|10031.8|10042.8|10032.8|10042.8|10032.8|10041.8|10031.8|5
1621595590000|2021-05-21 11:13:10|10042.4|10032.4|10043|10033|10043.5|10033.5|10042.4|10032.4|7
1621595600000|2021-05-21 11:13:20|10043.1|10033.1|10042.4|10032.4|10043.8|10033.8|10042.4|10032.4|7
1621595610000|2021-05-21 11:13:30|10042.6|10032.6|10043|10033|10043.3|10033.3|10042.4|10032.4|4
1621595620000|2021-05-21 11:13:40|10043.4|10033.4|10041.3|10031.3|10043.4|10033.4|10041.3|10031.3|5
1621595630000|2021-05-21 11:13:50|10042.5|10032.5|10041.1|10031.1|10043.5|10033.5|10041.1|10031.1|7
1621595640000|2021-05-21 11:14:00|10042|10032|10040.8|10030.8|10042|10032|10040.8|10030.8|2
1621595650000|2021-05-21 11:14:10|10040.5|10030.5|10037.5|10027.5|10040.5|10030.5|10037.4|10027.4|5
1621595660000|2021-05-21 11:14:20|10037.4|10027.4|10039.8|10029.8|10039.8|10029.8|10034.5|10024.5|8
1621595670000|2021-05-21 11:14:30|10039.5|10029.5|10039.8|10029.8|10039.8|10029.8|10038.8|10028.8|6
1621595680000|2021-05-21 11:14:40|10040.4|10030.4|10040.8|10030.8|10040.8|10030.8|10040.4|10030.4|2
1621595690000|2021-05-21 11:14:50|10040.9|10030.9|10043.3|10033.3|10043.3|10033.3|10040.9|10030.9|3
1621595700000|2021-05-21 11:15:00|10043.6|10033.6|10042.6|10032.6|10043.9|10033.9|10042.6|10032.6|4
1621595710000|2021-05-21 11:15:10|10042.5|10032.5|10041.9|10031.9|10042.5|10032.5|10041.9|10031.9|2
1621595730000|2021-05-21 11:15:30|10041.4|10031.4|10040.9|10030.9|10041.4|10031.4|10040.5|10030.5|5
1621595740000|2021-05-21 11:15:40|10040.4|10030.4|10040.8|10030.8|10040.8|10030.8|10040.4|10030.4|2
1621595750000|2021-05-21 11:15:50|10040.9|10030.9|10043.9|10033.9|10043.9|10033.9|10040.9|10030.9|6
1621595760000|2021-05-21 11:16:00|10043.5|10033.5|10042.6|10032.6|10043.5|10033.5|10042.6|10032.6|4
1621595780000|2021-05-21 11:16:20|10042.8|10032.8|10042.4|10032.4|10043.1|10033.1|10041.9|10031.9|8
1621595790000|2021-05-21 11:16:30|10042.1|10032.1|10042.9|10032.9|10042.9|10032.9|10042.1|10032.1|6
1621595810000|2021-05-21 11:16:50|10042.4|10032.4|10042.6|10032.6|10042.6|10032.6|10042.4|10032.4|2
1621595820000|2021-05-21 11:17:00|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|10041.4|10031.4|4
1621595830000|2021-05-21 11:17:10|10042.5|10032.5|10040.8|10030.8|10042.5|10032.5|10040.6|10030.6|7
1621595840000|2021-05-21 11:17:20|10040.9|10030.9|10040.9|10030.9|10042.4|10032.4|10040.8|10030.8|6
1621595860000|2021-05-21 11:17:40|10040.4|10030.4|10039.8|10029.8|10040.4|10030.4|10039.8|10029.8|6
1621595870000|2021-05-21 11:17:50|10039.6|10029.6|10040.4|10030.4|10040.4|10030.4|10039.6|10029.6|2
1621595880000|2021-05-21 11:18:00|10039.8|10029.8|10040.5|10030.5|10041.5|10031.5|10039.8|10029.8|7
1621595890000|2021-05-21 11:18:10|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|1
1621595900000|2021-05-21 11:18:20|10041.3|10031.3|10039.9|10029.9|10041.3|10031.3|10039.9|10029.9|11
1621595910000|2021-05-21 11:18:30|10040|10030|10037.4|10027.4|10040.6|10030.6|10037|10027|10
1621595920000|2021-05-21 11:18:40|10036.8|10026.8|10039.9|10029.9|10039.9|10029.9|10036.8|10026.8|9
1621595930000|2021-05-21 11:18:50|10039.6|10029.6|10034.8|10024.8|10039.6|10029.6|10034.8|10024.8|8
1621595940000|2021-05-21 11:19:00|10034.5|10024.5|10035.3|10025.3|10035.3|10025.3|10034.5|10024.5|10
1621595950000|2021-05-21 11:19:10|10035|10025|10034.1|10024.1|10035|10025|10034.1|10024.1|4
1621595960000|2021-05-21 11:19:20|10034.3|10024.3|10033.8|10023.8|10034.3|10024.3|10033.6|10023.6|5
1621595970000|2021-05-21 11:19:30|10033.6|10023.6|10032|10022|10033.6|10023.6|10032|10022|7
1621595980000|2021-05-21 11:19:40|10031.6|10021.6|10034.8|10024.8|10034.8|10024.8|10031.6|10021.6|8
1621595990000|2021-05-21 11:19:50|10034.3|10024.3|10034.6|10024.6|10034.9|10024.9|10034.3|10024.3|6
1621596000000|2021-05-21 11:20:00|10034.4|10024.4|10034.3|10024.3|10034.4|10024.4|10033.9|10023.9|4
1621596030000|2021-05-21 11:20:30|10033.9|10023.9|10034|10024|10034|10024|10033.5|10023.5|4
1621596040000|2021-05-21 11:20:40|10034.3|10024.3|10034.6|10024.6|10035.4|10025.4|10033.9|10023.9|9
1621596050000|2021-05-21 11:20:50|10035.9|10025.9|10033.6|10023.6|10036.1|10026.1|10033.6|10023.6|8
1621596060000|2021-05-21 11:21:00|10033.4|10023.4|10032|10022|10033.4|10023.4|10031.6|10021.6|8
1621596070000|2021-05-21 11:21:10|10031.9|10021.9|10031.3|10021.3|10032.1|10022.1|10030.5|10020.5|12
1621596080000|2021-05-21 11:21:20|10031.1|10021.1|10026.3|10016.3|10031.6|10021.6|10026.3|10016.3|16
1621596090000|2021-05-21 11:21:30|10026.4|10016.4|10026.5|10016.5|10027.1|10017.1|10025.4|10015.4|12
1621596100000|2021-05-21 11:21:40|10026.1|10016.1|10025.5|10015.5|10026.1|10016.1|10025.5|10015.5|6
1621596110000|2021-05-21 11:21:50|10025.8|10015.8|10027.5|10017.5|10027.5|10017.5|10025.8|10015.8|8
1621596120000|2021-05-21 11:22:00|10027|10017|10027|10017|10027|10017|10026.5|10016.5|5
1621596130000|2021-05-21 11:22:10|10027.4|10017.4|10026.4|10016.4|10027.4|10017.4|10026.4|10016.4|7
1621596140000|2021-05-21 11:22:20|10026.1|10016.1|10025.9|10015.9|10026.1|10016.1|10025.6|10015.6|5
1621596150000|2021-05-21 11:22:30|10025.8|10015.8|10025.5|10015.5|10025.8|10015.8|10025.5|10015.5|3
1621596160000|2021-05-21 11:22:40|10024.9|10014.9|10025.5|10015.5|10025.5|10015.5|10024.9|10014.9|2
1621596170000|2021-05-21 11:22:50|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|1
1621596180000|2021-05-21 11:23:00|10026|10016|10026|10016|10026.4|10016.4|10026|10016|4
1621596190000|2021-05-21 11:23:10|10025.8|10015.8|10026|10016|10026.1|10016.1|10025.5|10015.5|5
1621596200000|2021-05-21 11:23:20|10027.1|10017.1|10028.1|10018.1|10028.1|10018.1|10027.1|10017.1|2
1621596210000|2021-05-21 11:23:30|10027.9|10017.9|10028|10018|10028|10018|10027.5|10017.5|5
1621596220000|2021-05-21 11:23:40|10027.9|10017.9|10028.3|10018.3|10028.3|10018.3|10027.9|10017.9|3
1621596230000|2021-05-21 11:23:50|10027.9|10017.9|10030.1|10020.1|10030.1|10020.1|10027.9|10017.9|6
1621596240000|2021-05-21 11:24:00|10030.3|10020.3|10030|10020|10030.5|10020.5|10030|10020|4
1621596250000|2021-05-21 11:24:10|10030.1|10020.1|10029.5|10019.5|10030.1|10020.1|10029.5|10019.5|3
1621596260000|2021-05-21 11:24:20|10029.3|10019.3|10028.3|10018.3|10029.3|10019.3|10028.3|10018.3|3
1621596270000|2021-05-21 11:24:30|10028.4|10018.4|10028.1|10018.1|10028.4|10018.4|10027.9|10017.9|6
1621596280000|2021-05-21 11:24:40|10028.9|10018.9|10030.9|10020.9|10031|10021|10028.9|10018.9|3
1621596290000|2021-05-21 11:24:50|10031.4|10021.4|10029.4|10019.4|10031.4|10021.4|10029|10019|5
1621596300000|2021-05-21 11:25:00|10029.8|10019.8|10029.5|10019.5|10029.8|10019.8|10029.5|10019.5|2
1621596310000|2021-05-21 11:25:10|10029.8|10019.8|10029.5|10019.5|10030.4|10020.4|10029.5|10019.5|6
1621596320000|2021-05-21 11:25:20|10029.8|10019.8|10029.1|10019.1|10029.8|10019.8|10029.1|10019.1|8
1621596330000|2021-05-21 11:25:30|10029.4|10019.4|10029.6|10019.6|10029.6|10019.6|10029.4|10019.4|3
1621596350000|2021-05-21 11:25:50|10027|10017|10026.6|10016.6|10027|10017|10026.6|10016.6|3
1621596360000|2021-05-21 11:26:00|10026.5|10016.5|10025.6|10015.6|10026.5|10016.5|10025.3|10015.3|4
1621596370000|2021-05-21 11:26:10|10025.8|10015.8|10024.8|10014.8|10025.8|10015.8|10024.8|10014.8|3
1621596380000|2021-05-21 11:26:20|10024.5|10014.5|10024.4|10014.4|10024.6|10014.6|10024.4|10014.4|6
1621596390000|2021-05-21 11:26:30|10024.5|10014.5|10023.9|10013.9|10024.9|10014.9|10023.9|10013.9|6
1621596400000|2021-05-21 11:26:40|10024.4|10014.4|10022.9|10012.9|10024.4|10014.4|10022.9|10012.9|2
1621596410000|2021-05-21 11:26:50|10023.8|10013.8|10022.6|10012.6|10023.8|10013.8|10022.6|10012.6|2
1621596420000|2021-05-21 11:27:00|10022.9|10012.9|10022.1|10012.1|10022.9|10012.9|10022.1|10012.1|4
1621596430000|2021-05-21 11:27:10|10022|10012|10020.6|10010.6|10022|10012|10020.5|10010.5|6
1621596440000|2021-05-21 11:27:20|10021.1|10011.1|10015.6|10005.6|10022.3|10012.3|10015.6|10005.6|11
1621596450000|2021-05-21 11:27:30|10015.8|10005.8|10016.6|10006.6|10018.1|10008.1|10015.5|10005.5|13
1621596460000|2021-05-21 11:27:40|10016.5|10006.5|10019.1|10009.1|10019.1|10009.1|10016.5|10006.5|3
1621596470000|2021-05-21 11:27:50|10018.9|10008.9|10017.3|10007.3|10018.9|10008.9|10017.3|10007.3|8
1621596480000|2021-05-21 11:28:00|10015.8|10005.8|10015.4|10005.4|10016.3|10006.3|10015.3|10005.3|7
1621596490000|2021-05-21 11:28:10|10015.3|10005.3|10014.1|10004.1|10015.3|10005.3|10013.6|10003.6|10
1621596500000|2021-05-21 11:28:20|10014|10004|10016.1|10006.1|10016.1|10006.1|10013.1|10003.1|9
1621596510000|2021-05-21 11:28:30|10016|10006|10016.9|10006.9|10017.1|10007.1|10016|10006|6
1621596520000|2021-05-21 11:28:40|10017.1|10007.1|10019.5|10009.5|10019.6|10009.6|10017|10007|10
1621596530000|2021-05-21 11:28:50|10019.6|10009.6|10020.4|10010.4|10020.8|10010.8|10019.5|10009.5|6
1621596540000|2021-05-21 11:29:00|10020.5|10010.5|10021.8|10011.8|10022|10012|10020.5|10010.5|9
1621596550000|2021-05-21 11:29:10|10021.5|10011.5|10021.5|10011.5|10021.9|10011.9|10021.4|10011.4|6
1621596560000|2021-05-21 11:29:20|10021.4|10011.4|10021.1|10011.1|10021.8|10011.8|10020.4|10010.4|11
1621596570000|2021-05-21 11:29:30|10021.5|10011.5|10024.4|10014.4|10024.4|10014.4|10021.5|10011.5|6
1621596580000|2021-05-21 11:29:40|10024.5|10014.5|10026.5|10016.5|10026.6|10016.6|10024.5|10014.5|11
1621596590000|2021-05-21 11:29:50|10026.6|10016.6|10027|10017|10027|10017|10026.6|10016.6|2
1621596600000|2021-05-21 11:30:00|10027.1|10017.1|10027.8|10017.8|10028|10018|10027.1|10017.1|3
1621596610000|2021-05-21 11:30:10|10028.1|10018.1|10029.5|10019.5|10029.5|10019.5|10028.1|10018.1|8
1621596620000|2021-05-21 11:30:20|10029.8|10019.8|10030.9|10020.9|10030.9|10020.9|10029.8|10019.8|4
1621596630000|2021-05-21 11:30:30|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10030.9|10020.9|3
1621596640000|2021-05-21 11:30:40|10031.6|10021.6|10031.4|10021.4|10032|10022|10031.4|10021.4|5
1621596650000|2021-05-21 11:30:50|10031.5|10021.5|10031.9|10021.9|10031.9|10021.9|10031|10021|6
1621596660000|2021-05-21 11:31:00|10031.8|10021.8|10028.5|10018.5|10031.8|10021.8|10028.5|10018.5|12
1621596670000|2021-05-21 11:31:10|10028.9|10018.9|10029.3|10019.3|10030|10020|10026.5|10016.5|11
1621596680000|2021-05-21 11:31:20|10029.4|10019.4|10032.9|10022.9|10033.1|10023.1|10029.4|10019.4|12
1621596690000|2021-05-21 11:31:30|10033.1|10023.1|10033.9|10023.9|10034.1|10024.1|10033.1|10023.1|5
1621596700000|2021-05-21 11:31:40|10034|10024|10036.8|10026.8|10036.9|10026.9|10034|10024|7
1621596710000|2021-05-21 11:31:50|10036.9|10026.9|10036.3|10026.3|10036.9|10026.9|10036.3|10026.3|7
1621596720000|2021-05-21 11:32:00|10036.9|10026.9|10034.4|10024.4|10037.1|10027.1|10034.4|10024.4|6
1621596730000|2021-05-21 11:32:10|10034.1|10024.1|10034.3|10024.3|10034.3|10024.3|10033.9|10023.9|4
1621596740000|2021-05-21 11:32:20|10034|10024|10032.6|10022.6|10034|10024|10032.6|10022.6|5
1621596750000|2021-05-21 11:32:30|10032.9|10022.9|10033|10023|10033|10023|10032.9|10022.9|2
1621596760000|2021-05-21 11:32:40|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.4|10022.4|4
1621596770000|2021-05-21 11:32:50|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10032.5|10022.5|2
1621596780000|2021-05-21 11:33:00|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10032.1|10022.1|7
1621596790000|2021-05-21 11:33:10|10032.5|10022.5|10034|10024|10036.1|10026.1|10032.4|10022.4|11
1621596800000|2021-05-21 11:33:20|10033.6|10023.6|10032.9|10022.9|10034|10024|10032.9|10022.9|4
1621596810000|2021-05-21 11:33:30|10033.1|10023.1|10035.3|10025.3|10035.8|10025.8|10033.1|10023.1|17
1621596820000|2021-05-21 11:33:40|10034.3|10024.3|10033.1|10023.1|10034.6|10024.6|10032.9|10022.9|7
1621596830000|2021-05-21 11:33:50|10032.9|10022.9|10034.1|10024.1|10034.4|10024.4|10032.9|10022.9|9
1621596840000|2021-05-21 11:34:00|10033.6|10023.6|10034.9|10024.9|10034.9|10024.9|10033.3|10023.3|9
1621596850000|2021-05-21 11:34:10|10034.8|10024.8|10033.6|10023.6|10034.8|10024.8|10033.3|10023.3|6
1621596860000|2021-05-21 11:34:20|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|1
1621596870000|2021-05-21 11:34:30|10033.6|10023.6|10034.3|10024.3|10034.3|10024.3|10033.6|10023.6|3
1621596880000|2021-05-21 11:34:40|10034|10024|10034|10024|10034|10024|10033.5|10023.5|7
1621596890000|2021-05-21 11:34:50|10033.5|10023.5|10033.4|10023.4|10034.4|10024.4|10033.4|10023.4|4
1621596900000|2021-05-21 11:35:00|10033|10023|10031.8|10021.8|10033|10023|10030|10020|13
1621596910000|2021-05-21 11:35:10|10031.9|10021.9|10031.6|10021.6|10032.1|10022.1|10031.6|10021.6|5
1621596920000|2021-05-21 11:35:20|10031.9|10021.9|10032|10022|10032|10022|10031.9|10021.9|2
1621596940000|2021-05-21 11:35:40|10031.6|10021.6|10031.5|10021.5|10031.6|10021.6|10031.5|10021.5|2
1621596960000|2021-05-21 11:36:00|10031.9|10021.9|10031.6|10021.6|10032.1|10022.1|10031.6|10021.6|3
1621596970000|2021-05-21 11:36:10|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|10031.5|10021.5|1
1621596980000|2021-05-21 11:36:20|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1621597000000|2021-05-21 11:36:40|10032|10022|10032.9|10022.9|10032.9|10022.9|10030.1|10020.1|6
1621597010000|2021-05-21 11:36:50|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|10033|10023|3
1621597020000|2021-05-21 11:37:00|10033.4|10023.4|10033.1|10023.1|10033.5|10023.5|10033.1|10023.1|3
1621597030000|2021-05-21 11:37:10|10033.3|10023.3|10032.1|10022.1|10033.3|10023.3|10032.1|10022.1|3
1621597040000|2021-05-21 11:37:20|10031.4|10021.4|10033.6|10023.6|10033.9|10023.9|10031.4|10021.4|6
1621597050000|2021-05-21 11:37:30|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|1
1621597090000|2021-05-21 11:38:10|10033.3|10023.3|10032|10022|10033.3|10023.3|10032|10022|4
1621597100000|2021-05-21 11:38:20|10030.6|10020.6|10031.4|10021.4|10031.4|10021.4|10029.9|10019.9|7
1621597110000|2021-05-21 11:38:30|10031.6|10021.6|10030.3|10020.3|10032|10022|10030.3|10020.3|6
1621597120000|2021-05-21 11:38:40|10030.1|10020.1|10028.8|10018.8|10030.1|10020.1|10028.8|10018.8|3
1621597130000|2021-05-21 11:38:50|10028.3|10018.3|10028.8|10018.8|10028.8|10018.8|10028.3|10018.3|2
1621597170000|2021-05-21 11:39:30|10028.9|10018.9|10029.9|10019.9|10030|10020|10028.9|10018.9|5
1621597190000|2021-05-21 11:39:50|10030|10020|10030|10020|10030|10020|10030|10020|1
1621597200000|2021-05-21 11:40:00|10030.3|10020.3|10032.5|10022.5|10032.5|10022.5|10030.3|10020.3|5
1621597210000|2021-05-21 11:40:10|10033.3|10023.3|10034.1|10024.1|10034.1|10024.1|10033.3|10023.3|2
1621597220000|2021-05-21 11:40:20|10034.4|10024.4|10034|10024|10034.4|10024.4|10034|10024|5
1621597230000|2021-05-21 11:40:30|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1621597240000|2021-05-21 11:40:40|10034.6|10024.6|10034.6|10024.6|10034.9|10024.9|10034.6|10024.6|3
1621597250000|2021-05-21 11:40:50|10034.1|10024.1|10033.9|10023.9|10034.1|10024.1|10033.9|10023.9|2
1621597290000|2021-05-21 11:41:30|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1621597300000|2021-05-21 11:41:40|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1621597320000|2021-05-21 11:42:00|10034.9|10024.9|10035|10025|10035.8|10025.8|10034.9|10024.9|6
1621597330000|2021-05-21 11:42:10|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|10035.1|10025.1|3
1621597380000|2021-05-21 11:43:00|10035.1|10025.1|10034.9|10024.9|10035.1|10025.1|10034.9|10024.9|2
1621597390000|2021-05-21 11:43:10|10035.1|10025.1|10035.4|10025.4|10035.4|10025.4|10035.1|10025.1|2
1621597410000|2021-05-21 11:43:30|10035.1|10025.1|10035.3|10025.3|10035.3|10025.3|10035.1|10025.1|2
1621597420000|2021-05-21 11:43:40|10035.1|10025.1|10035.1|10025.1|10035.1|10025.1|10035.1|10025.1|1
1621597430000|2021-05-21 11:43:50|10034.8|10024.8|10035.3|10025.3|10035.3|10025.3|10034.8|10024.8|5
1621597450000|2021-05-21 11:44:10|10034.1|10024.1|10034|10024|10034.1|10024.1|10034|10024|2
1621597460000|2021-05-21 11:44:20|10033.5|10023.5|10033.3|10023.3|10033.5|10023.5|10033.1|10023.1|4
1621597470000|2021-05-21 11:44:30|10033.5|10023.5|10032.6|10022.6|10033.8|10023.8|10032.6|10022.6|4
1621597480000|2021-05-21 11:44:40|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1621597490000|2021-05-21 11:44:50|10032.1|10022.1|10032|10022|10032.1|10022.1|10032|10022|2
1621597500000|2021-05-21 11:45:00|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1621597520000|2021-05-21 11:45:20|10032.4|10022.4|10032.1|10022.1|10032.5|10022.5|10032.1|10022.1|4
1621597530000|2021-05-21 11:45:30|10032.3|10022.3|10032.1|10022.1|10032.3|10022.3|10032.1|10022.1|2
1621597550000|2021-05-21 11:45:50|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|1
1621597560000|2021-05-21 11:46:00|10032.4|10022.4|10033.5|10023.5|10033.5|10023.5|10032.4|10022.4|4
1621597570000|2021-05-21 11:46:10|10033.8|10023.8|10032.9|10022.9|10033.8|10023.8|10032.9|10022.9|3
1621597590000|2021-05-21 11:46:30|10033.1|10023.1|10032.9|10022.9|10033.1|10023.1|10032.9|10022.9|2
1621597600000|2021-05-21 11:46:40|10032.8|10022.8|10032.1|10022.1|10032.8|10022.8|10032.1|10022.1|3
1621597610000|2021-05-21 11:46:50|10032.3|10022.3|10032.3|10022.3|10032.5|10022.5|10032.3|10022.3|5
1621597630000|2021-05-21 11:47:10|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1621597690000|2021-05-21 11:48:10|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|1
1621597700000|2021-05-21 11:48:20|10029|10019|10030.8|10020.8|10030.8|10020.8|10029|10019|2
1621597710000|2021-05-21 11:48:30|10031|10021|10030.8|10020.8|10031|10021|10030.8|10020.8|2
1621597720000|2021-05-21 11:48:40|10030.6|10020.6|10030.9|10020.9|10030.9|10020.9|10030.6|10020.6|2
1621597770000|2021-05-21 11:49:30|10031|10021|10032.6|10022.6|10032.9|10022.9|10031|10021|5
1621597780000|2021-05-21 11:49:40|10032.9|10022.9|10032.8|10022.8|10032.9|10022.9|10031.9|10021.9|4
1621597790000|2021-05-21 11:49:50|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10032.5|10022.5|2
1621597800000|2021-05-21 11:50:00|10032.5|10022.5|10031.9|10021.9|10032.5|10022.5|10031.5|10021.5|8
1621597820000|2021-05-21 11:50:20|10032|10022|10032.3|10022.3|10032.3|10022.3|10032|10022|2
1621597830000|2021-05-21 11:50:30|10032.1|10022.1|10030.4|10020.4|10032.1|10022.1|10030.4|10020.4|5
1621597840000|2021-05-21 11:50:40|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|10030.5|10020.5|1
1621597860000|2021-05-21 11:51:00|10031.6|10021.6|10033|10023|10033|10023|10031.6|10021.6|5
1621597870000|2021-05-21 11:51:10|10032.8|10022.8|10032.5|10022.5|10032.8|10022.8|10032.5|10022.5|2
1621597890000|2021-05-21 11:51:30|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1621597920000|2021-05-21 11:52:00|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1621597930000|2021-05-21 11:52:10|10031.9|10021.9|10030.5|10020.5|10031.9|10021.9|10030.5|10020.5|6
1621597940000|2021-05-21 11:52:20|10030.6|10020.6|10028.9|10018.9|10030.6|10020.6|10028.9|10018.9|6
1621597950000|2021-05-21 11:52:30|10030.3|10020.3|10031.1|10021.1|10031.8|10021.8|10030.3|10020.3|6
1621597960000|2021-05-21 11:52:40|10031|10021|10031.1|10021.1|10031.1|10021.1|10031|10021|2
1621597970000|2021-05-21 11:52:50|10030.6|10020.6|10030.5|10020.5|10030.6|10020.6|10029.4|10019.4|3
1621597980000|2021-05-21 11:53:00|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1621597990000|2021-05-21 11:53:10|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|1
1621598000000|2021-05-21 11:53:20|10027.5|10017.5|10032.8|10022.8|10032.8|10022.8|10026.6|10016.6|14
1621598010000|2021-05-21 11:53:30|10032.5|10022.5|10033.8|10023.8|10033.8|10023.8|10032.5|10022.5|5
1621598020000|2021-05-21 11:53:40|10033.5|10023.5|10033|10023|10033.6|10023.6|10033|10023|5
1621598030000|2021-05-21 11:53:50|10032.4|10022.4|10031.1|10021.1|10032.4|10022.4|10031.1|10021.1|5
1621598040000|2021-05-21 11:54:00|10030.9|10020.9|10030.6|10020.6|10031|10021|10030.1|10020.1|9
1621598050000|2021-05-21 11:54:10|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1621598070000|2021-05-21 11:54:30|10030.1|10020.1|10028.3|10018.3|10030.1|10020.1|10028.1|10018.1|9
1621598080000|2021-05-21 11:54:40|10028|10018|10028.3|10018.3|10028.5|10018.5|10028|10018|6
1621598090000|2021-05-21 11:54:50|10028|10018|10028.1|10018.1|10028.1|10018.1|10028|10018|2
1621598100000|2021-05-21 11:55:00|10027.5|10017.5|10023.6|10013.6|10027.5|10017.5|10023|10013|5
1621598110000|2021-05-21 11:55:10|10023.8|10013.8|10023.4|10013.4|10024|10014|10023.4|10013.4|4
1621598120000|2021-05-21 11:55:20|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|10023.6|10013.6|1
1621598130000|2021-05-21 11:55:30|10023.9|10013.9|10025.9|10015.9|10025.9|10015.9|10023.9|10013.9|7
1621598140000|2021-05-21 11:55:40|10025.6|10015.6|10026|10016|10026|10016|10024.9|10014.9|6
1621598150000|2021-05-21 11:55:50|10026.1|10016.1|10025.9|10015.9|10026.6|10016.6|10025.4|10015.4|6
1621598160000|2021-05-21 11:56:00|10025.8|10015.8|10023.6|10013.6|10025.9|10015.9|10023.6|10013.6|7
1621598170000|2021-05-21 11:56:10|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1621598180000|2021-05-21 11:56:20|10030.5|10020.5|10031.1|10021.1|10031.1|10021.1|10030.5|10020.5|3
1621598190000|2021-05-21 11:56:30|10030.9|10020.9|10030.8|10020.8|10030.9|10020.9|10030.5|10020.5|5
1621598200000|2021-05-21 11:56:40|10030.6|10020.6|10023.3|10013.3|10030.6|10020.6|10023.3|10013.3|4
1621598210000|2021-05-21 11:56:50|10024|10014|10027.1|10017.1|10027.1|10017.1|10024|10014|2
1621598220000|2021-05-21 11:57:00|10026.4|10016.4|10026.9|10016.9|10026.9|10016.9|10025.8|10015.8|6
1621598230000|2021-05-21 11:57:10|10027.5|10017.5|10028.1|10018.1|10028.4|10018.4|10027.5|10017.5|8
1621598240000|2021-05-21 11:57:20|10028.3|10018.3|10028.1|10018.1|10028.3|10018.3|10027|10017|7
1621598250000|2021-05-21 11:57:30|10028|10018|10028.1|10018.1|10028.1|10018.1|10026.6|10016.6|6
1621598260000|2021-05-21 11:57:40|10027.9|10017.9|10027|10017|10027.9|10017.9|10026.5|10016.5|8
1621598270000|2021-05-21 11:57:50|10026.6|10016.6|10026.4|10016.4|10026.6|10016.6|10026.3|10016.3|9
1621598280000|2021-05-21 11:58:00|10026.6|10016.6|10025.6|10015.6|10026.6|10016.6|10025.6|10015.6|6
1621598290000|2021-05-21 11:58:10|10025.5|10015.5|10024.5|10014.5|10025.5|10015.5|10024.5|10014.5|10
1621598300000|2021-05-21 11:58:20|10024.3|10014.3|10025|10015|10025.3|10015.3|10023.6|10013.6|4
1621598310000|2021-05-21 11:58:30|10024.8|10014.8|10023.1|10013.1|10024.8|10014.8|10022.5|10012.5|6
1621598320000|2021-05-21 11:58:40|10022.1|10012.1|10023.6|10013.6|10023.6|10013.6|10022.1|10012.1|10
1621598330000|2021-05-21 11:58:50|10023.4|10013.4|10022.4|10012.4|10023.4|10013.4|10022.3|10012.3|8
1621598340000|2021-05-21 11:59:00|10022|10012|10023.1|10013.1|10023.1|10013.1|10021.9|10011.9|8
1621598350000|2021-05-21 11:59:10|10022.5|10012.5|10022|10012|10022.5|10012.5|10022|10012|4
1621598360000|2021-05-21 11:59:20|10022.9|10012.9|10022.5|10012.5|10023|10013|10022.5|10012.5|4
1621598370000|2021-05-21 11:59:30|10022.4|10012.4|10022.5|10012.5|10022.5|10012.5|10022.4|10012.4|2
1621598380000|2021-05-21 11:59:40|10023|10013|10022.4|10012.4|10023|10013|10022.4|10012.4|4
1621598400000|2021-05-21 12:00:00|10022|10012|10020.3|10010.3|10022|10012|10018.8|10008.8|14
1621598410000|2021-05-21 12:00:10|10020|10010|10019.9|10009.9|10020.3|10010.3|10019|10009|15
1621598420000|2021-05-21 12:00:20|10020|10010|10019.3|10009.3|10020|10010|10019|10009|10
1621598430000|2021-05-21 12:00:30|10018.8|10008.8|10019|10009|10019.3|10009.3|10017|10007|11
1621598440000|2021-05-21 12:00:40|10019.3|10009.3|10019.1|10009.1|10019.3|10009.3|10018.4|10008.4|7
1621598450000|2021-05-21 12:00:50|10018.9|10008.9|10018.3|10008.3|10018.9|10008.9|10017.8|10007.8|7
1621598460000|2021-05-21 12:01:00|10017.8|10007.8|10017.6|10007.6|10018|10008|10017.5|10007.5|5
1621598470000|2021-05-21 12:01:10|10017.5|10007.5|10019|10009|10019|10009|10017.4|10007.4|7
1621598480000|2021-05-21 12:01:20|10019.8|10009.8|10020.1|10010.1|10020.1|10010.1|10019.8|10009.8|2
1621598490000|2021-05-21 12:01:30|10019.9|10009.9|10019.1|10009.1|10019.9|10009.9|10017.4|10007.4|9
1621598500000|2021-05-21 12:01:40|10018.8|10008.8|10020|10010|10020|10010|10018.8|10008.8|10
1621598510000|2021-05-21 12:01:50|10019.8|10009.8|10020|10010|10020|10010|10019.8|10009.8|2
1621598520000|2021-05-21 12:02:00|10019.8|10009.8|10020.3|10010.3|10020.3|10010.3|10019.8|10009.8|5
1621598530000|2021-05-21 12:02:10|10020.4|10010.4|10019.9|10009.9|10021.8|10011.8|10019.9|10009.9|11
1621598540000|2021-05-21 12:02:20|10020.4|10010.4|10022|10012|10022.5|10012.5|10020.4|10010.4|6
1621598550000|2021-05-21 12:02:30|10021.3|10011.3|10023.5|10013.5|10023.5|10013.5|10021.3|10011.3|7
1621598560000|2021-05-21 12:02:40|10023|10013|10021.6|10011.6|10023|10013|10021.6|10011.6|3
1621598570000|2021-05-21 12:02:50|10021.9|10011.9|10020.1|10010.1|10021.9|10011.9|10020.1|10010.1|8
1621598580000|2021-05-21 12:03:00|10020.3|10010.3|10023.8|10013.8|10023.8|10013.8|10020.3|10010.3|9
1621598590000|2021-05-21 12:03:10|10023.5|10013.5|10023.1|10013.1|10024.9|10014.9|10023.1|10013.1|9
1621598600000|2021-05-21 12:03:20|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|10023.3|10013.3|1
1621598610000|2021-05-21 12:03:30|10023.1|10013.1|10021.5|10011.5|10023.1|10013.1|10021.5|10011.5|6
1621598620000|2021-05-21 12:03:40|10021.6|10011.6|10021.3|10011.3|10021.6|10011.6|10021.3|10011.3|3
1621598630000|2021-05-21 12:03:50|10021.5|10011.5|10020.3|10010.3|10021.8|10011.8|10020.1|10010.1|11
1621598640000|2021-05-21 12:04:00|10019.9|10009.9|10017.4|10007.4|10019.9|10009.9|10017.4|10007.4|11
1621598650000|2021-05-21 12:04:10|10017.5|10007.5|10016.4|10006.4|10017.5|10007.5|10016.3|10006.3|6
1621598660000|2021-05-21 12:04:20|10017.3|10007.3|10017.5|10007.5|10017.6|10007.6|10017.3|10007.3|7
1621598670000|2021-05-21 12:04:30|10017.4|10007.4|10017.4|10007.4|10017.8|10007.8|10017.4|10007.4|4
1621598680000|2021-05-21 12:04:40|10017.5|10007.5|10016.1|10006.1|10017.8|10007.8|10016.1|10006.1|6
1621598690000|2021-05-21 12:04:50|10017.1|10007.1|10017.1|10007.1|10017.1|10007.1|10016.1|10006.1|9
1621598700000|2021-05-21 12:05:00|10017|10007|10017.4|10007.4|10017.4|10007.4|10016.8|10006.8|5
1621598710000|2021-05-21 12:05:10|10017.6|10007.6|10019.4|10009.4|10019.4|10009.4|10017.6|10007.6|2
1621598720000|2021-05-21 12:05:20|10019.3|10009.3|10020|10010|10020.1|10010.1|10019|10009|7
1621598730000|2021-05-21 12:05:30|10020.3|10010.3|10020|10010|10020.3|10010.3|10020|10010|2
1621598740000|2021-05-21 12:05:40|10019.8|10009.8|10019.8|10009.8|10020|10010|10019.8|10009.8|3
1621598750000|2021-05-21 12:05:50|10019.5|10009.5|10018.8|10008.8|10019.5|10009.5|10018.3|10008.3|6
1621598760000|2021-05-21 12:06:00|10018.9|10008.9|10017.9|10007.9|10019.3|10009.3|10017.9|10007.9|8
1621598770000|2021-05-21 12:06:10|10017.6|10007.6|10017.8|10007.8|10017.8|10007.8|10016.9|10006.9|4
1621598780000|2021-05-21 12:06:20|10018.1|10008.1|10018|10008|10018.3|10008.3|10018|10008|3
1621598790000|2021-05-21 12:06:30|10018.1|10008.1|10018.3|10008.3|10018.3|10008.3|10018.1|10008.1|2
1621598800000|2021-05-21 12:06:40|10018.8|10008.8|10018.4|10008.4|10018.8|10008.8|10018.4|10008.4|2
1621598810000|2021-05-21 12:06:50|10019.6|10009.6|10022|10012|10022.5|10012.5|10019.6|10009.6|4
1621598820000|2021-05-21 12:07:00|10021.4|10011.4|10019.6|10009.6|10021.6|10011.6|10019.6|10009.6|4
1621598830000|2021-05-21 12:07:10|10019.5|10009.5|10017.3|10007.3|10019.5|10009.5|10017.3|10007.3|9
1621598840000|2021-05-21 12:07:20|10016.9|10006.9|10015.5|10005.5|10017.4|10007.4|10015.5|10005.5|7
1621598850000|2021-05-21 12:07:30|10015.8|10005.8|10017.4|10007.4|10017.4|10007.4|10015.5|10005.5|6
1621598860000|2021-05-21 12:07:40|10017.3|10007.3|10016|10006|10017.6|10007.6|10016|10006|9
1621598870000|2021-05-21 12:07:50|10014.9|10004.9|10012|10002|10014.9|10004.9|10011.6|10001.6|7
1621598880000|2021-05-21 12:08:00|10010.6|10000.6|10010.8|10000.8|10011.6|10001.6|10010.6|10000.6|6
1621598890000|2021-05-21 12:08:10|10010.4|10000.4|10011.4|10001.4|10011.8|10001.8|10010.4|10000.4|7
1621598900000|2021-05-21 12:08:20|10011.8|10001.8|10010.5|10000.5|10011.8|10001.8|10010.4|10000.4|8
1621598910000|2021-05-21 12:08:30|10010.6|10000.6|10011.9|10001.9|10011.9|10001.9|10010.6|10000.6|10
1621598920000|2021-05-21 12:08:40|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1621598930000|2021-05-21 12:08:50|10011.6|10001.6|10011.3|10001.3|10011.6|10001.6|10011.3|10001.3|3
1621598940000|2021-05-21 12:09:00|10010.9|10000.9|10010.3|10000.3|10011.1|10001.1|10010.3|10000.3|6
1621598950000|2021-05-21 12:09:10|10009|9999|10008.3|9998.3|10009|9999|10008.3|9998.3|2
1621598960000|2021-05-21 12:09:20|10008.1|9998.1|10008.4|9998.4|10008.8|9998.8|10008.1|9998.1|7
1621598970000|2021-05-21 12:09:30|10008.1|9998.1|10009.1|9999.1|10009.1|9999.1|10008.1|9998.1|4
1621598980000|2021-05-21 12:09:40|10008.9|9998.9|10010.8|10000.8|10010.8|10000.8|10008.9|9998.9|8
1621598990000|2021-05-21 12:09:50|10011.1|10001.1|10010.6|10000.6|10011.6|10001.6|10010.6|10000.6|4
1621599000000|2021-05-21 12:10:00|10010.9|10000.9|10010.9|10000.9|10011.8|10001.8|10010.6|10000.6|7
1621599010000|2021-05-21 12:10:10|10011|10001|10012.8|10002.8|10013.3|10003.3|10011|10001|7
1621599020000|2021-05-21 12:10:20|10012.4|10002.4|10009.6|9999.6|10012.4|10002.4|10009.4|9999.4|9
1621599030000|2021-05-21 12:10:30|10009.4|9999.4|10004.3|9994.3|10009.4|9999.4|10003.5|9993.5|17
1621599040000|2021-05-21 12:10:40|10003.9|9993.9|10004.6|9994.6|10005.5|9995.5|10003.9|9993.9|14
1621599050000|2021-05-21 12:10:50|10004.4|9994.4|10003.4|9993.4|10004.4|9994.4|10002.8|9992.8|12
1621599060000|2021-05-21 12:11:00|10003.1|9993.1|10003.5|9993.5|10003.6|9993.6|10003.1|9993.1|8
1621599070000|2021-05-21 12:11:10|10003.4|9993.4|10002.4|9992.4|10003.4|9993.4|10001.3|9991.3|10
1621599080000|2021-05-21 12:11:20|10002.3|9992.3|9998.9|9988.9|10002.4|9992.4|9998.9|9988.9|7
1621599090000|2021-05-21 12:11:30|9998.5|9988.5|9998.1|9988.1|9998.9|9988.9|9998.1|9988.1|6
1621599100000|2021-05-21 12:11:40|9998|9988|9998.3|9988.3|9998.3|9988.3|9998|9988|6
1621599110000|2021-05-21 12:11:50|9998.4|9988.4|9998.8|9988.8|9998.8|9988.8|9998.4|9988.4|3
1621599120000|2021-05-21 12:12:00|9998.9|9988.9|9999.9|9989.9|10000.9|9990.9|9998.9|9988.9|7
1621599130000|2021-05-21 12:12:10|10000|9990|9999.1|9989.1|10000|9990|9998.6|9988.6|9
1621599140000|2021-05-21 12:12:20|9998.1|9988.1|9999.3|9989.3|9999.3|9989.3|9998.1|9988.1|12
1621599150000|2021-05-21 12:12:30|9999|9989|9997.9|9987.9|9999|9989|9997.9|9987.9|7
1621599160000|2021-05-21 12:12:40|9996.3|9986.3|9999.6|9989.6|9999.6|9989.6|9996|9986|11
1621599170000|2021-05-21 12:12:50|9999.5|9989.5|10000.4|9990.4|10000.4|9990.4|9999.5|9989.5|3
1621599180000|2021-05-21 12:13:00|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|4
1621599190000|2021-05-21 12:13:10|9999.8|9989.8|10002|9992|10002|9992|9999.8|9989.8|3
1621599200000|2021-05-21 12:13:20|10001.9|9991.9|10001.1|9991.1|10001.9|9991.9|10001|9991|6
1621599210000|2021-05-21 12:13:30|10001.6|9991.6|10002.9|9992.9|10002.9|9992.9|10001.6|9991.6|2
1621599220000|2021-05-21 12:13:40|10002.8|9992.8|10003|9993|10003|9993|10002.5|9992.5|4
1621599230000|2021-05-21 12:13:50|10002.9|9992.9|10002.5|9992.5|10002.9|9992.9|10002.4|9992.4|3
1621599240000|2021-05-21 12:14:00|10002.9|9992.9|10002.4|9992.4|10002.9|9992.9|10002.4|9992.4|2
1621599250000|2021-05-21 12:14:10|10002.3|9992.3|10002.1|9992.1|10002.3|9992.3|10002.1|9992.1|2
1621599260000|2021-05-21 12:14:20|10002.3|9992.3|10001.9|9991.9|10002.3|9992.3|10001.9|9991.9|5
1621599270000|2021-05-21 12:14:30|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1621599280000|2021-05-21 12:14:40|10002.3|9992.3|10002.3|9992.3|10003.1|9993.1|10002.3|9992.3|5
1621599320000|2021-05-21 12:15:20|10002.4|9992.4|10004.9|9994.9|10004.9|9994.9|10002.4|9992.4|9
1621599330000|2021-05-21 12:15:30|10005.1|9995.1|10005.3|9995.3|10005.5|9995.5|10005|9995|6
1621599340000|2021-05-21 12:15:40|10005.4|9995.4|10008.9|9998.9|10009.4|9999.4|10005.4|9995.4|10
1621599350000|2021-05-21 12:15:50|10009.3|9999.3|10007.8|9997.8|10009.3|9999.3|10007.8|9997.8|8
1621599360000|2021-05-21 12:16:00|10007.9|9997.9|10006.5|9996.5|10008|9998|10006.4|9996.4|12
1621599370000|2021-05-21 12:16:10|10005.6|9995.6|10005.3|9995.3|10005.6|9995.6|10005.1|9995.1|4
1621599380000|2021-05-21 12:16:20|10005.1|9995.1|10006|9996|10006|9996|10005.1|9995.1|8
1621599390000|2021-05-21 12:16:30|10006.6|9996.6|10006.4|9996.4|10006.9|9996.9|10006.4|9996.4|3
1621599400000|2021-05-21 12:16:40|10006.3|9996.3|10006.5|9996.5|10006.5|9996.5|10005.8|9995.8|4
1621599410000|2021-05-21 12:16:50|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|10005|9995|6
1621599420000|2021-05-21 12:17:00|10006.6|9996.6|10007.6|9997.6|10007.6|9997.6|10006.6|9996.6|3
1621599430000|2021-05-21 12:17:10|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|1
1621599440000|2021-05-21 12:17:20|10008|9998|10008|9998|10010.3|10000.3|10008|9998|5
1621599450000|2021-05-21 12:17:30|10007.8|9997.8|10007.1|9997.1|10007.9|9997.9|10007.1|9997.1|7
1621599460000|2021-05-21 12:17:40|10006.9|9996.9|10006.8|9996.8|10006.9|9996.9|10005.9|9995.9|4
1621599470000|2021-05-21 12:17:50|10007.3|9997.3|10006.4|9996.4|10007.3|9997.3|10006.4|9996.4|8
1621599480000|2021-05-21 12:18:00|10006.8|9996.8|10006.3|9996.3|10006.8|9996.8|10006.3|9996.3|6
1621599490000|2021-05-21 12:18:10|10005.8|9995.8|10004.9|9994.9|10005.8|9995.8|10004.9|9994.9|4
1621599500000|2021-05-21 12:18:20|10004.5|9994.5|10003.4|9993.4|10004.5|9994.5|10003.4|9993.4|2
1621599510000|2021-05-21 12:18:30|10003.6|9993.6|10004.1|9994.1|10004.1|9994.1|10003.1|9993.1|7
1621599520000|2021-05-21 12:18:40|10003.9|9993.9|10004.5|9994.5|10004.5|9994.5|10003.8|9993.8|9
1621599530000|2021-05-21 12:18:50|10004.4|9994.4|10004.1|9994.1|10004.5|9994.5|10004.1|9994.1|4
1621599540000|2021-05-21 12:19:00|10004.5|9994.5|10003.3|9993.3|10004.5|9994.5|10003.3|9993.3|8
1621599550000|2021-05-21 12:19:10|10002.9|9992.9|10006.1|9996.1|10006.1|9996.1|10002.9|9992.9|7
1621599560000|2021-05-21 12:19:20|10006.4|9996.4|10002|9992|10006.4|9996.4|10002|9992|14
1621599570000|2021-05-21 12:19:30|10003|9993|10003.3|9993.3|10003.3|9993.3|10002.8|9992.8|4
1621599580000|2021-05-21 12:19:40|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.4|9993.4|3
1621599590000|2021-05-21 12:19:50|10003.4|9993.4|10001.4|9991.4|10003.4|9993.4|10001|9991|8
1621599600000|2021-05-21 12:20:00|10001.9|9991.9|10004.9|9994.9|10004.9|9994.9|10001.9|9991.9|11
1621599610000|2021-05-21 12:20:10|10005.3|9995.3|10005.9|9995.9|10005.9|9995.9|10004.8|9994.8|4
1621599620000|2021-05-21 12:20:20|10006|9996|10010.4|10000.4|10010.4|10000.4|10006|9996|12
1621599630000|2021-05-21 12:20:30|10010.9|10000.9|10009.9|9999.9|10011.4|10001.4|10009.9|9999.9|14
1621599640000|2021-05-21 12:20:40|10009.8|9999.8|10007.8|9997.8|10009.8|9999.8|10007.8|9997.8|7
1621599650000|2021-05-21 12:20:50|10007.6|9997.6|10006.9|9996.9|10007.9|9997.9|10006.8|9996.8|8
1621599660000|2021-05-21 12:21:00|10006.1|9996.1|10005.8|9995.8|10006.9|9996.9|10005.8|9995.8|5
1621599670000|2021-05-21 12:21:10|10005.6|9995.6|10004.9|9994.9|10005.6|9995.6|10003.8|9993.8|9
1621599680000|2021-05-21 12:21:20|10005|9995|10005.6|9995.6|10005.9|9995.9|10005|9995|4
1621599690000|2021-05-21 12:21:30|10005.8|9995.8|10005.8|9995.8|10006|9996|10004.8|9994.8|9
1621599700000|2021-05-21 12:21:40|10005.4|9995.4|10006.4|9996.4|10006.8|9996.8|10004.9|9994.9|9
1621599710000|2021-05-21 12:21:50|10006.8|9996.8|10006|9996|10007.1|9997.1|10005.8|9995.8|6
1621599720000|2021-05-21 12:22:00|10005.8|9995.8|10004.1|9994.1|10005.8|9995.8|10004.1|9994.1|5
1621599730000|2021-05-21 12:22:10|10004.3|9994.3|10003.8|9993.8|10004.4|9994.4|10003.5|9993.5|4
1621599740000|2021-05-21 12:22:20|10003.5|9993.5|10002.8|9992.8|10003.5|9993.5|10002.8|9992.8|3
1621599750000|2021-05-21 12:22:30|10002.6|9992.6|10004|9994|10004|9994|10002.6|9992.6|3
1621599760000|2021-05-21 12:22:40|10004.3|9994.3|10006.9|9996.9|10006.9|9996.9|10004.3|9994.3|3
1621599770000|2021-05-21 12:22:50|10006.4|9996.4|10006.1|9996.1|10006.4|9996.4|10004.8|9994.8|14
1621599780000|2021-05-21 12:23:00|10005.6|9995.6|10006|9996|10006|9996|10005.6|9995.6|2
1621599790000|2021-05-21 12:23:10|10005.6|9995.6|10006.5|9996.5|10006.5|9996.5|10005.3|9995.3|6
1621599800000|2021-05-21 12:23:20|10006.6|9996.6|10006.6|9996.6|10006.6|9996.6|10006.6|9996.6|1
1621599810000|2021-05-21 12:23:30|10007.1|9997.1|10007.8|9997.8|10008.5|9998.5|10007.1|9997.1|4
1621599820000|2021-05-21 12:23:40|10007.3|9997.3|10008.3|9998.3|10008.3|9998.3|10006.9|9996.9|6
1621599830000|2021-05-21 12:23:50|10008|9998|10007.5|9997.5|10008|9998|10007.5|9997.5|3
1621599840000|2021-05-21 12:24:00|10007.6|9997.6|10005.3|9995.3|10007.6|9997.6|10005.3|9995.3|7
1621599850000|2021-05-21 12:24:10|10006.3|9996.3|10008.8|9998.8|10008.9|9998.9|10005.4|9995.4|6
1621599860000|2021-05-21 12:24:20|10008.9|9998.9|10009.3|9999.3|10009.3|9999.3|10008.9|9998.9|2
1621599870000|2021-05-21 12:24:30|10009|9999|10009|9999|10009|9999|10008.6|9998.6|7
1621599880000|2021-05-21 12:24:40|10009.1|9999.1|10010.8|10000.8|10010.8|10000.8|10009.1|9999.1|8
1621599900000|2021-05-21 12:25:00|10010.5|10000.5|10010.4|10000.4|10010.6|10000.6|10010.4|10000.4|4
1621599910000|2021-05-21 12:25:10|10010.3|10000.3|10008.6|9998.6|10010.3|10000.3|10008.6|9998.6|7
1621599920000|2021-05-21 12:25:20|10009|9999|10008.6|9998.6|10009|9999|10008.6|9998.6|4
1621599930000|2021-05-21 12:25:30|10009|9999|10009|9999|10009|9999|10008.5|9998.5|3
1621599940000|2021-05-21 12:25:40|10009.3|9999.3|10010.6|10000.6|10010.6|10000.6|10009.3|9999.3|6
1621599950000|2021-05-21 12:25:50|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|1
1621599960000|2021-05-21 12:26:00|10010.1|10000.1|10008.4|9998.4|10010.1|10000.1|10008.4|9998.4|5
1621599970000|2021-05-21 12:26:10|10008.8|9998.8|10009.9|9999.9|10010.1|10000.1|10008.4|9998.4|7
1621599980000|2021-05-21 12:26:20|10009.8|9999.8|10009.5|9999.5|10009.8|9999.8|10009.5|9999.5|2
1621599990000|2021-05-21 12:26:30|10009.6|9999.6|10010|10000|10010|10000|10009.6|9999.6|2
1621600000000|2021-05-21 12:26:40|10009.8|9999.8|10010|10000|10010|10000|10009.8|9999.8|2
1621600010000|2021-05-21 12:26:50|10009.8|9999.8|10008.8|9998.8|10009.8|9999.8|10008.4|9998.4|5
1621600020000|2021-05-21 12:27:00|10009.1|9999.1|10007.9|9997.9|10009.4|9999.4|10007.9|9997.9|7
1621600030000|2021-05-21 12:27:10|10008|9998|10007.9|9997.9|10008|9998|10007.9|9997.9|2
1621600040000|2021-05-21 12:27:20|10008.1|9998.1|10008.1|9998.1|10008.3|9998.3|10008.1|9998.1|3
1621600050000|2021-05-21 12:27:30|10008.6|9998.6|10009|9999|10009.1|9999.1|10008.6|9998.6|4
1621600060000|2021-05-21 12:27:40|10008.6|9998.6|10008.8|9998.8|10009|9999|10008.6|9998.6|5
1621600070000|2021-05-21 12:27:50|10009|9999|10008.3|9998.3|10009|9999|10008.3|9998.3|4
1621600090000|2021-05-21 12:28:10|10008.6|9998.6|10007.9|9997.9|10008.6|9998.6|10007.9|9997.9|3
1621600100000|2021-05-21 12:28:20|10008.1|9998.1|10007.9|9997.9|10008.1|9998.1|10007.9|9997.9|2
1621600110000|2021-05-21 12:28:30|10008.1|9998.1|10007.9|9997.9|10008.1|9998.1|10007.9|9997.9|4
1621600120000|2021-05-21 12:28:40|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1621600130000|2021-05-21 12:28:50|10008.5|9998.5|10008.8|9998.8|10008.8|9998.8|10008.5|9998.5|4
1621600140000|2021-05-21 12:29:00|10009|9999|10009.5|9999.5|10009.9|9999.9|10009|9999|6
1621600150000|2021-05-21 12:29:10|10009.3|9999.3|10009.8|9999.8|10009.8|9999.8|10009.3|9999.3|3
1621600160000|2021-05-21 12:29:20|10009.9|9999.9|10010.5|10000.5|10010.5|10000.5|10009.9|9999.9|2
1621600190000|2021-05-21 12:29:50|10010.6|10000.6|10008.4|9998.4|10010.6|10000.6|10008.4|9998.4|3
1621600200000|2021-05-21 12:30:00|10008.5|9998.5|10008.4|9998.4|10008.9|9998.9|10007.8|9997.8|8
1621600210000|2021-05-21 12:30:10|10008.1|9998.1|10009.3|9999.3|10009.3|9999.3|10007.8|9997.8|14
1621600220000|2021-05-21 12:30:20|10008.9|9998.9|10009.4|9999.4|10009.4|9999.4|10008.9|9998.9|2
1621600230000|2021-05-21 12:30:30|10009.6|9999.6|10010.1|10000.1|10010.4|10000.4|10009.6|9999.6|9
1621600240000|2021-05-21 12:30:40|10010.3|10000.3|10010.1|10000.1|10010.3|10000.3|10010.1|10000.1|2
1621600250000|2021-05-21 12:30:50|10010.5|10000.5|10011|10001|10012.3|10002.3|10010.5|10000.5|9
1621600260000|2021-05-21 12:31:00|10010.8|10000.8|10008.4|9998.4|10010.8|10000.8|10008.4|9998.4|4
1621600270000|2021-05-21 12:31:10|10008.6|9998.6|10008|9998|10008.6|9998.6|10008|9998|3
1621600280000|2021-05-21 12:31:20|10007.8|9997.8|10008.8|9998.8|10008.8|9998.8|10007.8|9997.8|2
1621600290000|2021-05-21 12:31:30|10008.6|9998.6|10008.3|9998.3|10009.1|9999.1|10008.3|9998.3|6
1621600310000|2021-05-21 12:31:50|10008.6|9998.6|10008.3|9998.3|10008.6|9998.6|10008.3|9998.3|5
1621600330000|2021-05-21 12:32:10|10008.5|9998.5|10008.3|9998.3|10008.5|9998.5|10008.3|9998.3|2
1621600370000|2021-05-21 12:32:50|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.3|9998.3|3
1621600380000|2021-05-21 12:33:00|10009|9999|10009|9999|10010.6|10000.6|10009|9999|7
1621600390000|2021-05-21 12:33:10|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|1
1621600400000|2021-05-21 12:33:20|10009.4|9999.4|10011.4|10001.4|10011.4|10001.4|10009.4|9999.4|4
1621600420000|2021-05-21 12:33:40|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|1
1621600430000|2021-05-21 12:33:50|10011.5|10001.5|10011.8|10001.8|10011.8|10001.8|10011.4|10001.4|3
1621600440000|2021-05-21 12:34:00|10012.3|10002.3|10012.5|10002.5|10012.5|10002.5|10012.3|10002.3|2
1621600450000|2021-05-21 12:34:10|10012.6|10002.6|10012.9|10002.9|10012.9|10002.9|10012.6|10002.6|2
1621600460000|2021-05-21 12:34:20|10013|10003|10012.8|10002.8|10013.1|10003.1|10012.8|10002.8|7
1621600470000|2021-05-21 12:34:30|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|1
1621600480000|2021-05-21 12:34:40|10012.1|10002.1|10011.3|10001.3|10012.1|10002.1|10011.3|10001.3|3
1621600490000|2021-05-21 12:34:50|10011.5|10001.5|10011.5|10001.5|10011.5|10001.5|10011.3|10001.3|3
1621600500000|2021-05-21 12:35:00|10011.8|10001.8|10012.8|10002.8|10012.8|10002.8|10011.8|10001.8|7
1621600510000|2021-05-21 12:35:10|10012.9|10002.9|10014.8|10004.8|10016.5|10006.5|10012.9|10002.9|6
1621600520000|2021-05-21 12:35:20|10014.9|10004.9|10015.1|10005.1|10015.1|10005.1|10014.9|10004.9|2
1621600530000|2021-05-21 12:35:30|10015.3|10005.3|10018.8|10008.8|10018.8|10008.8|10015.3|10005.3|8
1621600540000|2021-05-21 12:35:40|10018.9|10008.9|10020.9|10010.9|10021.1|10011.1|10018.3|10008.3|7
1621600550000|2021-05-21 12:35:50|10020.8|10010.8|10019.3|10009.3|10020.8|10010.8|10019.1|10009.1|3
1621600560000|2021-05-21 12:36:00|10019.1|10009.1|10017.6|10007.6|10019.1|10009.1|10017.1|10007.1|6
1621600570000|2021-05-21 12:36:10|10017.5|10007.5|10015.1|10005.1|10017.5|10007.5|10015.1|10005.1|7
1621600580000|2021-05-21 12:36:20|10014.9|10004.9|10013.8|10003.8|10014.9|10004.9|10013.8|10003.8|4
1621600600000|2021-05-21 12:36:40|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|10013.3|10003.3|1
1621600610000|2021-05-21 12:36:50|10013.8|10003.8|10013.8|10003.8|10013.9|10003.9|10013.6|10003.6|5
1621600620000|2021-05-21 12:37:00|10013.3|10003.3|10013.8|10003.8|10013.8|10003.8|10013.3|10003.3|2
1621600630000|2021-05-21 12:37:10|10013.9|10003.9|10013.9|10003.9|10013.9|10003.9|10013.3|10003.3|8
1621600640000|2021-05-21 12:37:20|10014.1|10004.1|10013.8|10003.8|10015.4|10005.4|10013.8|10003.8|6
1621600650000|2021-05-21 12:37:30|10013.6|10003.6|10013.6|10003.6|10013.8|10003.8|10013.6|10003.6|5
1621600660000|2021-05-21 12:37:40|10013.8|10003.8|10014.4|10004.4|10014.4|10004.4|10013.8|10003.8|4
1621600670000|2021-05-21 12:37:50|10014.6|10004.6|10014.9|10004.9|10014.9|10004.9|10014.6|10004.6|2
1621600690000|2021-05-21 12:38:10|10015.1|10005.1|10017.6|10007.6|10017.9|10007.9|10015.1|10005.1|5
1621600700000|2021-05-21 12:38:20|10017.9|10007.9|10018.6|10008.6|10018.6|10008.6|10017.9|10007.9|8
1621600710000|2021-05-21 12:38:30|10018.9|10008.9|10019.5|10009.5|10019.5|10009.5|10018.9|10008.9|3
1621600720000|2021-05-21 12:38:40|10020.3|10010.3|10020|10010|10020.3|10010.3|10020|10010|2
1621600730000|2021-05-21 12:38:50|10019.8|10009.8|10021.3|10011.3|10021.3|10011.3|10019.8|10009.8|7
1621600750000|2021-05-21 12:39:10|10021|10011|10021|10011|10021.3|10011.3|10021|10011|3
1621600760000|2021-05-21 12:39:20|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|1
1621600810000|2021-05-21 12:40:10|10020.8|10010.8|10020|10010|10020.8|10010.8|10019.6|10009.6|4
1621600820000|2021-05-21 12:40:20|10019.6|10009.6|10024.1|10014.1|10024.1|10014.1|10019.6|10009.6|13
1621600830000|2021-05-21 12:40:30|10024|10014|10028|10018|10028.1|10018.1|10024|10014|8
1621600840000|2021-05-21 12:40:40|10028.1|10018.1|10027.1|10017.1|10028.1|10018.1|10026.8|10016.8|8
1621600850000|2021-05-21 12:40:50|10026.8|10016.8|10023.5|10013.5|10027.3|10017.3|10023.5|10013.5|13
1621600860000|2021-05-21 12:41:00|10023.3|10013.3|10020|10010|10023.3|10013.3|10019.9|10009.9|13
1621600870000|2021-05-21 12:41:10|10019.9|10009.9|10019.8|10009.8|10020.5|10010.5|10019.5|10009.5|7
1621600880000|2021-05-21 12:41:20|10019.9|10009.9|10019.8|10009.8|10019.9|10009.9|10019.8|10009.8|2
1621600900000|2021-05-21 12:41:40|10019.9|10009.9|10021|10011|10021|10011|10019.8|10009.8|5
1621600910000|2021-05-21 12:41:50|10020.9|10010.9|10021|10011|10021|10011|10020.9|10010.9|2
1621600930000|2021-05-21 12:42:10|10020.9|10010.9|10020.4|10010.4|10020.9|10010.9|10020.4|10010.4|3
1621600940000|2021-05-21 12:42:20|10020.1|10010.1|10019.4|10009.4|10020.1|10010.1|10018.8|10008.8|11
1621600950000|2021-05-21 12:42:30|10019.9|10009.9|10019.9|10009.9|10020|10010|10019.5|10009.5|6
1621600960000|2021-05-21 12:42:40|10020|10010|10020|10010|10020|10010|10020|10010|1
1621600970000|2021-05-21 12:42:50|10019.5|10009.5|10020|10010|10020|10010|10019.5|10009.5|2
1621601000000|2021-05-21 12:43:20|10020.3|10010.3|10021|10011|10021|10011|10020.3|10010.3|2
1621601010000|2021-05-21 12:43:30|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|1
1621601020000|2021-05-21 12:43:40|10020.8|10010.8|10018.8|10008.8|10020.8|10010.8|10018.8|10008.8|5
1621601030000|2021-05-21 12:43:50|10018.3|10008.3|10018.4|10008.4|10018.6|10008.6|10018.3|10008.3|4
1621601040000|2021-05-21 12:44:00|10018|10008|10016.9|10006.9|10018|10008|10016.5|10006.5|9
1621601060000|2021-05-21 12:44:20|10017.3|10007.3|10017.4|10007.4|10017.4|10007.4|10017.3|10007.3|2
1621601070000|2021-05-21 12:44:30|10017.1|10007.1|10017.8|10007.8|10017.8|10007.8|10016.8|10006.8|4
1621601080000|2021-05-21 12:44:40|10017.6|10007.6|10017.6|10007.6|10017.9|10007.9|10016.8|10006.8|6
1621601100000|2021-05-21 12:45:00|10018|10008|10019.3|10009.3|10019.3|10009.3|10017.6|10007.6|8
1621601110000|2021-05-21 12:45:10|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|1
1621601120000|2021-05-21 12:45:20|10019.4|10009.4|10020|10010|10020|10010|10019.1|10009.1|9
1621601140000|2021-05-21 12:45:40|10019.9|10009.9|10020.1|10010.1|10020.1|10010.1|10019.5|10009.5|8
1621601150000|2021-05-21 12:45:50|10020.3|10010.3|10022.1|10012.1|10022.4|10012.4|10020.3|10010.3|10
1621601160000|2021-05-21 12:46:00|10022|10012|10021|10011|10022|10012|10021|10011|7
1621601170000|2021-05-21 12:46:10|10021.3|10011.3|10020.6|10010.6|10021.3|10011.3|10020.3|10010.3|6
1621601180000|2021-05-21 12:46:20|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|10020.8|10010.8|1
1621601210000|2021-05-21 12:46:50|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|1
1621601230000|2021-05-21 12:47:10|10021.1|10011.1|10021.4|10011.4|10021.4|10011.4|10021.1|10011.1|2
1621601240000|2021-05-21 12:47:20|10021.1|10011.1|10020.3|10010.3|10021.1|10011.1|10019.8|10009.8|7
1621601260000|2021-05-21 12:47:40|10020.9|10010.9|10020.9|10010.9|10021.6|10011.6|10020.5|10010.5|8
1621601270000|2021-05-21 12:47:50|10020.6|10010.6|10020.4|10010.4|10020.6|10010.6|10020.1|10010.1|3
1621601280000|2021-05-21 12:48:00|10020.1|10010.1|10020.4|10010.4|10020.4|10010.4|10020.1|10010.1|2
1621601300000|2021-05-21 12:48:20|10020.3|10010.3|10020.1|10010.1|10020.3|10010.3|10019.4|10009.4|6
1621601310000|2021-05-21 12:48:30|10020|10010|10020.1|10010.1|10020.3|10010.3|10020|10010|4
1621601320000|2021-05-21 12:48:40|10020.3|10010.3|10021.3|10011.3|10021.3|10011.3|10020.3|10010.3|3
1621601340000|2021-05-21 12:49:00|10021|10011|10021|10011|10021|10011|10021|10011|1
1621601350000|2021-05-21 12:49:10|10021.3|10011.3|10021|10011|10022.1|10012.1|10021|10011|5
1621601360000|2021-05-21 12:49:20|10020.6|10010.6|10019.8|10009.8|10020.6|10010.6|10019.8|10009.8|2
1621601370000|2021-05-21 12:49:30|10019.6|10009.6|10019.5|10009.5|10019.6|10009.6|10019.5|10009.5|2
1621601380000|2021-05-21 12:49:40|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|1
1621601390000|2021-05-21 12:49:50|10019.5|10009.5|10020|10010|10020.1|10010.1|10019.5|10009.5|4
1621601400000|2021-05-21 12:50:00|10020.1|10010.1|10021.3|10011.3|10021.8|10011.8|10020.1|10010.1|6
1621601410000|2021-05-21 12:50:10|10021.5|10011.5|10022.4|10012.4|10022.4|10012.4|10021.5|10011.5|2
1621601420000|2021-05-21 12:50:20|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|1
1621601430000|2021-05-21 12:50:30|10026.8|10016.8|10029.1|10019.1|10029.6|10019.6|10026.8|10016.8|12
1621601440000|2021-05-21 12:50:40|10029|10019|10028|10018|10029|10019|10028|10018|3
1621601450000|2021-05-21 12:50:50|10027.9|10017.9|10026.3|10016.3|10027.9|10017.9|10026.3|10016.3|4
1621601460000|2021-05-21 12:51:00|10026.1|10016.1|10025.3|10015.3|10026.3|10016.3|10025.1|10015.1|6
1621601470000|2021-05-21 12:51:10|10026.4|10016.4|10027.4|10017.4|10027.4|10017.4|10026.4|10016.4|5
1621601480000|2021-05-21 12:51:20|10027.3|10017.3|10028.6|10018.6|10028.6|10018.6|10027.3|10017.3|4
1621601490000|2021-05-21 12:51:30|10028.4|10018.4|10027.5|10017.5|10028.4|10018.4|10027.5|10017.5|5
1621601500000|2021-05-21 12:51:40|10027.3|10017.3|10029.5|10019.5|10029.6|10019.6|10027|10017|5
1621601510000|2021-05-21 12:51:50|10029.6|10019.6|10031.8|10021.8|10032.1|10022.1|10029.6|10019.6|8
1621601520000|2021-05-21 12:52:00|10030.8|10020.8|10031.4|10021.4|10031.4|10021.4|10030.6|10020.6|5
1621601540000|2021-05-21 12:52:20|10031.6|10021.6|10031.4|10021.4|10031.6|10021.6|10031.4|10021.4|2
1621601550000|2021-05-21 12:52:30|10031.6|10021.6|10032.4|10022.4|10032.4|10022.4|10031.6|10021.6|4
1621601570000|2021-05-21 12:52:50|10032.3|10022.3|10031.9|10021.9|10032.6|10022.6|10031.9|10021.9|6
1621601580000|2021-05-21 12:53:00|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.4|10021.4|4
1621601590000|2021-05-21 12:53:10|10031.6|10021.6|10031.3|10021.3|10031.6|10021.6|10031.3|10021.3|2
1621601600000|2021-05-21 12:53:20|10031.6|10021.6|10031.3|10021.3|10031.6|10021.6|10031.1|10021.1|4
1621601610000|2021-05-21 12:53:30|10031.1|10021.1|10031.1|10021.1|10031.4|10021.4|10030.6|10020.6|5
1621601620000|2021-05-21 12:53:40|10031|10021|10030.8|10020.8|10031|10021|10030.8|10020.8|4
1621601630000|2021-05-21 12:53:50|10029.5|10019.5|10029.3|10019.3|10030.1|10020.1|10029.3|10019.3|3
1621601640000|2021-05-21 12:54:00|10030.6|10020.6|10031.3|10021.3|10031.3|10021.3|10030.6|10020.6|3
1621601660000|2021-05-21 12:54:20|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1621601670000|2021-05-21 12:54:30|10031.3|10021.3|10030.3|10020.3|10031.8|10021.8|10030.3|10020.3|8
1621601680000|2021-05-21 12:54:40|10030.1|10020.1|10030.5|10020.5|10030.5|10020.5|10030.1|10020.1|3
1621601690000|2021-05-21 12:54:50|10030.3|10020.3|10030|10020|10030.5|10020.5|10030|10020|5
1621601700000|2021-05-21 12:55:00|10029.9|10019.9|10030.6|10020.6|10030.6|10020.6|10029.3|10019.3|11
1621601710000|2021-05-21 12:55:10|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1621601730000|2021-05-21 12:55:30|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|1
1621601740000|2021-05-21 12:55:40|10032.3|10022.3|10031.5|10021.5|10032.3|10022.3|10031.5|10021.5|5
1621601750000|2021-05-21 12:55:50|10031.6|10021.6|10031.8|10021.8|10031.8|10021.8|10031.3|10021.3|3
1621601760000|2021-05-21 12:56:00|10030.9|10020.9|10028.3|10018.3|10030.9|10020.9|10027.9|10017.9|5
1621601770000|2021-05-21 12:56:10|10028.8|10018.8|10028.6|10018.6|10028.8|10018.8|10028.6|10018.6|2
1621601820000|2021-05-21 12:57:00|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.6|10018.6|3
1621601830000|2021-05-21 12:57:10|10029|10019|10032.1|10022.1|10032.1|10022.1|10029|10019|5
1621601840000|2021-05-21 12:57:20|10032.4|10022.4|10032.8|10022.8|10032.8|10022.8|10032.1|10022.1|4
1621601850000|2021-05-21 12:57:30|10032.6|10022.6|10032.9|10022.9|10032.9|10022.9|10032.5|10022.5|4
1621601860000|2021-05-21 12:57:40|10033|10023|10033.8|10023.8|10033.8|10023.8|10033|10023|2
1621601870000|2021-05-21 12:57:50|10033.4|10023.4|10033.3|10023.3|10033.6|10023.6|10033.3|10023.3|5
1621601880000|2021-05-21 12:58:00|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|10033.5|10023.5|1
1621601890000|2021-05-21 12:58:10|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|1
1621601910000|2021-05-21 12:58:30|10032.9|10022.9|10032.8|10022.8|10032.9|10022.9|10032.8|10022.8|2
1621601930000|2021-05-21 12:58:50|10032.9|10022.9|10033.4|10023.4|10033.5|10023.5|10032.9|10022.9|3
1621601940000|2021-05-21 12:59:00|10033.3|10023.3|10031.8|10021.8|10034.4|10024.4|10030.4|10020.4|15
1621601950000|2021-05-21 12:59:10|10031.4|10021.4|10032|10022|10032|10022|10031.3|10021.3|6
1621601960000|2021-05-21 12:59:20|10032.6|10022.6|10033.1|10023.1|10033.6|10023.6|10032.6|10022.6|7
1621601970000|2021-05-21 12:59:30|10033.6|10023.6|10033.6|10023.6|10034.3|10024.3|10033.1|10023.1|7
1621601990000|2021-05-21 12:59:50|10034.1|10024.1|10034.3|10024.3|10034.6|10024.6|10034.1|10024.1|4
1621602000000|2021-05-21 13:00:00|10034.1|10024.1|10032.1|10022.1|10034.1|10024.1|10024|10014|32
1621602010000|2021-05-21 13:00:10|10031.9|10021.9|10033.6|10023.6|10034.8|10024.8|10031.9|10021.9|29
1621602020000|2021-05-21 13:00:20|10034.5|10024.5|10038.3|10028.3|10038.3|10028.3|10034.5|10024.5|22
1621602030000|2021-05-21 13:00:30|10038.6|10028.6|10046.5|10036.5|10046.5|10036.5|10038|10028|28
1621602040000|2021-05-21 13:00:40|10044.1|10034.1|10038.6|10028.6|10045.4|10035.4|10038.6|10028.6|20
1621602050000|2021-05-21 13:00:50|10038.4|10028.4|10036.6|10026.6|10038.5|10028.5|10034.4|10024.4|25
1621602060000|2021-05-21 13:01:00|10036.9|10026.9|10027.8|10017.8|10036.9|10026.9|10027.4|10017.4|27
1621602070000|2021-05-21 13:01:10|10027.6|10017.6|10020.1|10010.1|10027.6|10017.6|10020.1|10010.1|22
1621602080000|2021-05-21 13:01:20|10020.9|10010.9|10020.3|10010.3|10022.6|10012.6|10019.5|10009.5|14
1621602090000|2021-05-21 13:01:30|10020.4|10010.4|10026.3|10016.3|10026.3|10016.3|10020.4|10010.4|17
1621602100000|2021-05-21 13:01:40|10025.9|10015.9|10031.8|10021.8|10032|10022|10025|10015|27
1621602110000|2021-05-21 13:01:50|10031.3|10021.3|10034.9|10024.9|10035.3|10025.3|10031.1|10021.1|25
1621602120000|2021-05-21 13:02:00|10035.1|10025.1|10037.8|10027.8|10040.3|10030.3|10035|10025|28
1621602130000|2021-05-21 13:02:10|10038.3|10028.3|10041.3|10031.3|10041.4|10031.4|10037.1|10027.1|28
1621602140000|2021-05-21 13:02:20|10040.3|10030.3|10042.9|10032.9|10043.1|10033.1|10037.8|10027.8|18
1621602150000|2021-05-21 13:02:30|10043|10033|10039.1|10029.1|10043.4|10033.4|10039.1|10029.1|18
1621602160000|2021-05-21 13:02:40|10039.3|10029.3|10041.3|10031.3|10041.8|10031.8|10039.3|10029.3|10
1621602170000|2021-05-21 13:02:50|10041.1|10031.1|10038.8|10028.8|10041.3|10031.3|10038.5|10028.5|11
1621602180000|2021-05-21 13:03:00|10038.9|10028.9|10040.1|10030.1|10040.1|10030.1|10037.5|10027.5|19
1621602190000|2021-05-21 13:03:10|10040.8|10030.8|10047.8|10037.8|10049.4|10039.4|10040.1|10030.1|24
1621602200000|2021-05-21 13:03:20|10048|10038|10048.9|10038.9|10049.3|10039.3|10047|10037|17
1621602210000|2021-05-21 13:03:30|10049.3|10039.3|10050.3|10040.3|10051.4|10041.4|10048.9|10038.9|14
1621602220000|2021-05-21 13:03:40|10050.9|10040.9|10051|10041|10051|10041|10049.9|10039.9|18
1621602230000|2021-05-21 13:03:50|10051.6|10041.6|10050.5|10040.5|10052.6|10042.6|10050.5|10040.5|9
1621602240000|2021-05-21 13:04:00|10050|10040|10044.6|10034.6|10050.5|10040.5|10043.5|10033.5|25
1621602250000|2021-05-21 13:04:10|10044.9|10034.9|10041|10031|10045.4|10035.4|10041|10031|18
1621602260000|2021-05-21 13:04:20|10040.6|10030.6|10045.1|10035.1|10045.1|10035.1|10039.4|10029.4|20
1621602270000|2021-05-21 13:04:30|10045.3|10035.3|10043.6|10033.6|10046.1|10036.1|10043.6|10033.6|13
1621602280000|2021-05-21 13:04:40|10043.8|10033.8|10040.5|10030.5|10045.8|10035.8|10040.5|10030.5|19
1621602290000|2021-05-21 13:04:50|10040.1|10030.1|10038.5|10028.5|10040.6|10030.6|10036|10026|22
1621602300000|2021-05-21 13:05:00|10038.6|10028.6|10031.4|10021.4|10040.1|10030.1|10031.1|10021.1|22
1621602310000|2021-05-21 13:05:10|10030.6|10020.6|10025.3|10015.3|10030.6|10020.6|10025.3|10015.3|20
1621602320000|2021-05-21 13:05:20|10025.4|10015.4|10031.9|10021.9|10031.9|10021.9|10025.4|10015.4|15
1621602330000|2021-05-21 13:05:30|10032|10022|10027.3|10017.3|10032|10022|10026.5|10016.5|19
1621602340000|2021-05-21 13:05:40|10027.5|10017.5|10027|10017|10027.5|10017.5|10025.8|10015.8|14
1621602350000|2021-05-21 13:05:50|10027.5|10017.5|10026|10016|10027.5|10017.5|10024.9|10014.9|20
1621602360000|2021-05-21 13:06:00|10024.9|10014.9|10021.1|10011.1|10025.1|10015.1|10020.6|10010.6|15
1621602370000|2021-05-21 13:06:10|10021.3|10011.3|10022.6|10012.6|10022.9|10012.9|10019.4|10009.4|14
1621602380000|2021-05-21 13:06:20|10022.5|10012.5|10018.9|10008.9|10022.5|10012.5|10018.9|10008.9|20
1621602390000|2021-05-21 13:06:30|10019|10009|10021.8|10011.8|10021.8|10011.8|10019|10009|10
1621602400000|2021-05-21 13:06:40|10022|10012|10026.8|10016.8|10026.8|10016.8|10022|10012|11
1621602410000|2021-05-21 13:06:50|10026.3|10016.3|10021.3|10011.3|10026.3|10016.3|10021.3|10011.3|16
1621602420000|2021-05-21 13:07:00|10021|10011|10020.5|10010.5|10021|10011|10019.5|10009.5|11
1621602430000|2021-05-21 13:07:10|10019.8|10009.8|10014.9|10004.9|10020.3|10010.3|10014.5|10004.5|17
1621602440000|2021-05-21 13:07:20|10015.9|10005.9|10015.6|10005.6|10017.8|10007.8|10014.9|10004.9|17
1621602450000|2021-05-21 13:07:30|10015.5|10005.5|10016.3|10006.3|10016.3|10006.3|10014.8|10004.8|7
1621602460000|2021-05-21 13:07:40|10016|10006|10013.4|10003.4|10016|10006|10013.4|10003.4|11
1621602470000|2021-05-21 13:07:50|10013.6|10003.6|10011.4|10001.4|10014.1|10004.1|10011.4|10001.4|11
1621602480000|2021-05-21 13:08:00|10012.9|10002.9|10009.5|9999.5|10013.1|10003.1|10008.6|9998.6|15
1621602490000|2021-05-21 13:08:10|10009.6|9999.6|10006.9|9996.9|10010.3|10000.3|10006.9|9996.9|16
1621602500000|2021-05-21 13:08:20|10007|9997|10009|9999|10009.5|9999.5|10007|9997|17
1621602510000|2021-05-21 13:08:30|10008.4|9998.4|10008.1|9998.1|10008.5|9998.5|10007.1|9997.1|12
1621602520000|2021-05-21 13:08:40|10008.3|9998.3|10009.3|9999.3|10009.5|9999.5|10008.3|9998.3|13
1621602530000|2021-05-21 13:08:50|10009|9999|10011.5|10001.5|10011.5|10001.5|10009|9999|8
1621602540000|2021-05-21 13:09:00|10011.6|10001.6|10011.5|10001.5|10011.6|10001.6|10011.4|10001.4|6
1621602550000|2021-05-21 13:09:10|10012.8|10002.8|10019.4|10009.4|10019.5|10009.5|10012.8|10002.8|20
1621602560000|2021-05-21 13:09:20|10018.6|10008.6|10018.1|10008.1|10019.4|10009.4|10018.1|10008.1|16
1621602570000|2021-05-21 13:09:30|10018.3|10008.3|10017.3|10007.3|10018.3|10008.3|10017.3|10007.3|8
1621602580000|2021-05-21 13:09:40|10016.9|10006.9|10014.3|10004.3|10017.1|10007.1|10014.3|10004.3|11
1621602590000|2021-05-21 13:09:50|10014.1|10004.1|10013.6|10003.6|10014.1|10004.1|10012.4|10002.4|10
1621602600000|2021-05-21 13:10:00|10013.8|10003.8|10013.1|10003.1|10016.9|10006.9|10013|10003|16
1621602610000|2021-05-21 13:10:10|10013.4|10003.4|10017.5|10007.5|10017.5|10007.5|10013.4|10003.4|14
1621602620000|2021-05-21 13:10:20|10017.9|10007.9|10017.3|10007.3|10017.9|10007.9|10017.3|10007.3|7
1621602630000|2021-05-21 13:10:30|10017.4|10007.4|10012.8|10002.8|10017.8|10007.8|10012.8|10002.8|14
1621602640000|2021-05-21 13:10:40|10013|10003|10015.1|10005.1|10015.3|10005.3|10013|10003|7
1621602650000|2021-05-21 13:10:50|10015.4|10005.4|10013.5|10003.5|10015.4|10005.4|10012.9|10002.9|11
1621602660000|2021-05-21 13:11:00|10013.4|10003.4|10006.5|9996.5|10013.5|10003.5|10006|9996|17
1621602670000|2021-05-21 13:11:10|10006.8|9996.8|10008.6|9998.6|10010.5|10000.5|10006.4|9996.4|20
1621602680000|2021-05-21 13:11:20|10008.8|9998.8|10006.5|9996.5|10010.4|10000.4|10006.5|9996.5|18
1621602690000|2021-05-21 13:11:30|10006.9|9996.9|10008.1|9998.1|10008.1|9998.1|10005.9|9995.9|17
1621602700000|2021-05-21 13:11:40|10008.5|9998.5|10004.4|9994.4|10008.5|9998.5|10004|9994|15
1621602710000|2021-05-21 13:11:50|10004.3|9994.3|10003|9993|10004.5|9994.5|10002.8|9992.8|12
1621602720000|2021-05-21 13:12:00|10003.8|9993.8|10010.1|10000.1|10010.3|10000.3|10003.8|9993.8|15
1621602730000|2021-05-21 13:12:10|10010.8|10000.8|10008.8|9998.8|10013.1|10003.1|10008.8|9998.8|17
1621602740000|2021-05-21 13:12:20|10007.6|9997.6|10008.3|9998.3|10010.8|10000.8|10007.6|9997.6|16
1621602750000|2021-05-21 13:12:30|10007.5|9997.5|10010.4|10000.4|10010.4|10000.4|10006.6|9996.6|19
1621602760000|2021-05-21 13:12:40|10010.1|10000.1|10010|10000|10010.1|10000.1|10007.9|9997.9|16
1621602770000|2021-05-21 13:12:50|10010.1|10000.1|10009|9999|10011|10001|10008.5|9998.5|13
1621602780000|2021-05-21 13:13:00|10009.3|9999.3|10008.4|9998.4|10010|10000|10006.3|9996.3|12
1621602790000|2021-05-21 13:13:10|10007.4|9997.4|10004.3|9994.3|10007.5|9997.5|10004.3|9994.3|15
1621602800000|2021-05-21 13:13:20|10004|9994|10003.9|9993.9|10004|9994|10003.5|9993.5|10
1621602810000|2021-05-21 13:13:30|10004.3|9994.3|10002.3|9992.3|10004.3|9994.3|10002.1|9992.1|10
1621602820000|2021-05-21 13:13:40|10002.8|9992.8|10004|9994|10004|9994|10001.9|9991.9|16
1621602830000|2021-05-21 13:13:50|10004.3|9994.3|10001.9|9991.9|10004.3|9994.3|10001.9|9991.9|13
1621602840000|2021-05-21 13:14:00|10001.8|9991.8|10003.3|9993.3|10003.5|9993.5|10001.6|9991.6|17
1621602850000|2021-05-21 13:14:10|10003.5|9993.5|10005.4|9995.4|10005.5|9995.5|10003.5|9993.5|10
1621602860000|2021-05-21 13:14:20|10006.5|9996.5|10006.3|9996.3|10006.8|9996.8|10006|9996|8
1621602870000|2021-05-21 13:14:30|10006.1|9996.1|10008.1|9998.1|10008.1|9998.1|10005.9|9995.9|16
1621602880000|2021-05-21 13:14:40|10007.9|9997.9|10006.9|9996.9|10008|9998|10006.9|9996.9|8
1621602890000|2021-05-21 13:14:50|10005.8|9995.8|10005.8|9995.8|10006.9|9996.9|10004.9|9994.9|10
1621602900000|2021-05-21 13:15:00|10005.3|9995.3|10002.8|9992.8|10005.3|9995.3|10002.6|9992.6|12
1621602910000|2021-05-21 13:15:10|10002.1|9992.1|10002.9|9992.9|10002.9|9992.9|10001.9|9991.9|11
1621602920000|2021-05-21 13:15:20|10003.1|9993.1|9999.6|9989.6|10003.1|9993.1|9999.3|9989.3|13
1621602930000|2021-05-21 13:15:30|9999.3|9989.3|9999.8|9989.8|9999.8|9989.8|9996.8|9986.8|16
1621602940000|2021-05-21 13:15:40|9999.6|9989.6|10001.3|9991.3|10001.8|9991.8|9999.6|9989.6|11
1621602950000|2021-05-21 13:15:50|10002.5|9992.5|10004.6|9994.6|10005.3|9995.3|10002.4|9992.4|20
1621602960000|2021-05-21 13:16:00|10004.5|9994.5|10001.1|9991.1|10004.5|9994.5|10000.9|9990.9|21
1621602970000|2021-05-21 13:16:10|10000.8|9990.8|10001.5|9991.5|10001.5|9991.5|10000.8|9990.8|8
1621602980000|2021-05-21 13:16:20|10001.3|9991.3|10001.4|9991.4|10001.8|9991.8|10001.1|9991.1|7
1621602990000|2021-05-21 13:16:30|10001|9991|10002|9992|10002|9992|10000.4|9990.4|7
1621603000000|2021-05-21 13:16:40|10002.3|9992.3|10002.9|9992.9|10003.3|9993.3|10002|9992|13
1621603010000|2021-05-21 13:16:50|10003.3|9993.3|10005|9995|10005.4|9995.4|10003.3|9993.3|14
1621603020000|2021-05-21 13:17:00|10005.5|9995.5|10003.3|9993.3|10005.5|9995.5|10003.3|9993.3|8
1621603030000|2021-05-21 13:17:10|10003.4|9993.4|9999.3|9989.3|10003.8|9993.8|9998.9|9988.9|18
1621603040000|2021-05-21 13:17:20|9999.9|9989.9|10000.9|9990.9|10001.9|9991.9|9999.3|9989.3|11
1621603050000|2021-05-21 13:17:30|10001.1|9991.1|10000.5|9990.5|10001.3|9991.3|9999.6|9989.6|14
1621603060000|2021-05-21 13:17:40|10000.8|9990.8|9997.4|9987.4|10000.8|9990.8|9996.5|9986.5|23
1621603070000|2021-05-21 13:17:50|9997.8|9987.8|9996.5|9986.5|9999.5|9989.5|9996.5|9986.5|15
1621603080000|2021-05-21 13:18:00|9996.6|9986.6|9992.6|9982.6|9997.1|9987.1|9991|9981|22
1621603090000|2021-05-21 13:18:10|9993.3|9983.3|9995.5|9985.5|9995.5|9985.5|9993.3|9983.3|14
1621603100000|2021-05-21 13:18:20|9995.3|9985.3|10000.8|9990.8|10000.8|9990.8|9995.1|9985.1|12
1621603110000|2021-05-21 13:18:30|10000.6|9990.6|10003|9993|10003.9|9993.9|10000.5|9990.5|24
1621603120000|2021-05-21 13:18:40|10003.4|9993.4|10001.6|9991.6|10004.5|9994.5|10001.5|9991.5|14
1621603130000|2021-05-21 13:18:50|10001.9|9991.9|10002.6|9992.6|10004.8|9994.8|10001.9|9991.9|17
1621603140000|2021-05-21 13:19:00|10003|9993|10003.4|9993.4|10005.4|9995.4|10002.1|9992.1|17
1621603150000|2021-05-21 13:19:10|10003.1|9993.1|10003.1|9993.1|10004|9994|10001.5|9991.5|23
1621603160000|2021-05-21 13:19:20|10003.4|9993.4|9999.6|9989.6|10004.8|9994.8|9999.6|9989.6|15
1621603170000|2021-05-21 13:19:30|9999.9|9989.9|9996.4|9986.4|9999.9|9989.9|9996.4|9986.4|13
1621603180000|2021-05-21 13:19:40|9996.3|9986.3|9994.3|9984.3|9996.4|9986.4|9992.9|9982.9|15
1621603190000|2021-05-21 13:19:50|9992.9|9982.9|9993.4|9983.4|9994.9|9984.9|9992.9|9982.9|16
1621603200000|2021-05-21 13:20:00|9994.4|9984.4|10000.9|9990.9|10001.4|9991.4|9994.4|9984.4|25
1621603210000|2021-05-21 13:20:10|10000.5|9990.5|9999.6|9989.6|10001.1|9991.1|9999.1|9989.1|16
1621603220000|2021-05-21 13:20:20|9999.4|9989.4|9999.6|9989.6|10001.3|9991.3|9998.4|9988.4|21
1621603230000|2021-05-21 13:20:30|9999.9|9989.9|10001.5|9991.5|10001.5|9991.5|9999.6|9989.6|12
1621603240000|2021-05-21 13:20:40|10001.8|9991.8|10002.1|9992.1|10003.5|9993.5|10001.8|9991.8|17
1621603250000|2021-05-21 13:20:50|10001.9|9991.9|10003.1|9993.1|10003.4|9993.4|10001.1|9991.1|9
1621603260000|2021-05-21 13:21:00|10001.9|9991.9|9998.5|9988.5|10001.9|9991.9|9998.3|9988.3|16
1621603270000|2021-05-21 13:21:10|9998.4|9988.4|9998.8|9988.8|10000.3|9990.3|9998.4|9988.4|12
1621603280000|2021-05-21 13:21:20|9999.1|9989.1|9997.5|9987.5|9999.3|9989.3|9997.1|9987.1|17
1621603290000|2021-05-21 13:21:30|9997.1|9987.1|9998|9988|9998.5|9988.5|9996|9986|12
1621603300000|2021-05-21 13:21:40|9997.9|9987.9|10002.9|9992.9|10002.9|9992.9|9997.3|9987.3|16
1621603310000|2021-05-21 13:21:50|10003.3|9993.3|10002.9|9992.9|10003.3|9993.3|10002|9992|14
1621603320000|2021-05-21 13:22:00|10003.3|9993.3|10004.9|9994.9|10005|9995|10003.3|9993.3|10
1621603330000|2021-05-21 13:22:10|10004.8|9994.8|10006.6|9996.6|10006.6|9996.6|10004.8|9994.8|9
1621603340000|2021-05-21 13:22:20|10006.3|9996.3|10005|9995|10006.3|9996.3|10004.8|9994.8|9
1621603350000|2021-05-21 13:22:30|10004.6|9994.6|10003.4|9993.4|10006|9996|10003.4|9993.4|12
1621603360000|2021-05-21 13:22:40|10003.6|9993.6|10004.5|9994.5|10004.5|9994.5|10003.1|9993.1|7
1621603370000|2021-05-21 13:22:50|10004.6|9994.6|10004.5|9994.5|10005.3|9995.3|10002.6|9992.6|13
1621603380000|2021-05-21 13:23:00|10003.9|9993.9|9999|9989|10003.9|9993.9|9999|9989|11
1621603390000|2021-05-21 13:23:10|9998.6|9988.6|9996.9|9986.9|9999|9989|9996.9|9986.9|16
1621603400000|2021-05-21 13:23:20|9997|9987|9998.1|9988.1|9998.4|9988.4|9996.9|9986.9|12
1621603410000|2021-05-21 13:23:30|9997.9|9987.9|9997.3|9987.3|9997.9|9987.9|9996.4|9986.4|8
1621603420000|2021-05-21 13:23:40|9996.9|9986.9|9994.1|9984.1|9997.3|9987.3|9994.1|9984.1|15
1621603430000|2021-05-21 13:23:50|9994.3|9984.3|9990.9|9980.9|9994.9|9984.9|9990.9|9980.9|12
1621603440000|2021-05-21 13:24:00|9990.8|9980.8|9989.1|9979.1|9990.8|9980.8|9988.5|9978.5|14
1621603450000|2021-05-21 13:24:10|9989.4|9979.4|9990|9980|9990|9980|9987.1|9977.1|30
1621603460000|2021-05-21 13:24:20|9990.3|9980.3|9991.3|9981.3|9991.5|9981.5|9989.8|9979.8|19
1621603470000|2021-05-21 13:24:30|9991|9981|9992.9|9982.9|9993.8|9983.8|9991|9981|19
1621603480000|2021-05-21 13:24:40|9992.8|9982.8|9995.5|9985.5|9997|9987|9992.8|9982.8|16
1621603490000|2021-05-21 13:24:50|9995.4|9985.4|9993.6|9983.6|9995.4|9985.4|9992.9|9982.9|12
1621603500000|2021-05-21 13:25:00|9993.5|9983.5|9993.3|9983.3|9993.5|9983.5|9992.4|9982.4|6
1621603510000|2021-05-21 13:25:10|9993.1|9983.1|9990.8|9980.8|9993.1|9983.1|9990.8|9980.8|9
1621603520000|2021-05-21 13:25:20|9990.5|9980.5|9992.6|9982.6|9992.6|9982.6|9989.8|9979.8|14
1621603530000|2021-05-21 13:25:30|9992.5|9982.5|9992.1|9982.1|9992.5|9982.5|9991.1|9981.1|5
1621603540000|2021-05-21 13:25:40|9992.5|9982.5|9988.5|9978.5|9993.6|9983.6|9988.5|9978.5|16
1621603550000|2021-05-21 13:25:50|9988.8|9978.8|9986.6|9976.6|9988.8|9978.8|9985.8|9975.8|21
1621603560000|2021-05-21 13:26:00|9988.3|9978.3|9988.6|9978.6|9988.6|9978.6|9986.3|9976.3|20
1621603570000|2021-05-21 13:26:10|9988|9978|9987.6|9977.6|9988|9978|9987|9977|9
1621603580000|2021-05-21 13:26:20|9986.4|9976.4|9986|9976|9987|9977|9985.6|9975.6|11
1621603590000|2021-05-21 13:26:30|9985.6|9975.6|9988.3|9978.3|9988.3|9978.3|9985.6|9975.6|14
1621603600000|2021-05-21 13:26:40|9988.1|9978.1|9986.6|9976.6|9988.1|9978.1|9986.1|9976.1|10
1621603610000|2021-05-21 13:26:50|9986.4|9976.4|9983.5|9973.5|9986.4|9976.4|9983.5|9973.5|8
1621603620000|2021-05-21 13:27:00|9984|9974|9990|9980|9990|9980|9983.8|9973.8|19
1621603630000|2021-05-21 13:27:10|9990.6|9980.6|9989.8|9979.8|9990.6|9980.6|9988|9978|16
1621603640000|2021-05-21 13:27:20|9989.9|9979.9|9992.4|9982.4|9993.1|9983.1|9989.9|9979.9|11
1621603650000|2021-05-21 13:27:30|9993.3|9983.3|9992.3|9982.3|9994.1|9984.1|9992|9982|9
1621603660000|2021-05-21 13:27:40|9992.6|9982.6|9994.3|9984.3|9994.3|9984.3|9992.6|9982.6|15
1621603670000|2021-05-21 13:27:50|9994.1|9984.1|9994.3|9984.3|9994.3|9984.3|9993.8|9983.8|6
1621603680000|2021-05-21 13:28:00|9993.5|9983.5|9993|9983|9994.3|9984.3|9991.9|9981.9|14
1621603690000|2021-05-21 13:28:10|9992.5|9982.5|9992.8|9982.8|9992.8|9982.8|9992.3|9982.3|8
1621603700000|2021-05-21 13:28:20|9992.6|9982.6|9991.8|9981.8|9993.5|9983.5|9991.8|9981.8|7
1621603710000|2021-05-21 13:28:30|9991.9|9981.9|9993.4|9983.4|9993.4|9983.4|9991.9|9981.9|4
1621603720000|2021-05-21 13:28:40|9993.6|9983.6|9993.6|9983.6|9994.4|9984.4|9992.9|9982.9|9
1621603730000|2021-05-21 13:28:50|9993.4|9983.4|9992.9|9982.9|9994.3|9984.3|9992.5|9982.5|14
1621603740000|2021-05-21 13:29:00|9991.8|9981.8|9993.3|9983.3|9993.3|9983.3|9991.8|9981.8|10
1621603750000|2021-05-21 13:29:10|9993.4|9983.4|9997.5|9987.5|9997.6|9987.6|9993.4|9983.4|13
1621603760000|2021-05-21 13:29:20|9997.3|9987.3|9997.6|9987.6|9998.3|9988.3|9997.3|9987.3|10
1621603770000|2021-05-21 13:29:30|9998|9988|9999.3|9989.3|10000|9990|9998|9988|14
1621603780000|2021-05-21 13:29:40|9998.5|9988.5|9998.6|9988.6|9999.6|9989.6|9997.5|9987.5|17
1621603790000|2021-05-21 13:29:50|9998.4|9988.4|9995|9985|9998.6|9988.6|9994.9|9984.9|15
1621603800000|2021-05-21 13:30:00|9995.3|9985.3|9992.4|9982.4|10000.3|9990.3|9992.4|9982.4|25
1621603810000|2021-05-21 13:30:10|9993.6|9983.6|9991|9981|9993.6|9983.6|9990.5|9980.5|21
1621603820000|2021-05-21 13:30:20|9991.5|9981.5|9988.6|9978.6|9991.5|9981.5|9987.6|9977.6|27
1621603830000|2021-05-21 13:30:30|9989.5|9979.5|9988.3|9978.3|9991.8|9981.8|9988.3|9978.3|19
1621603840000|2021-05-21 13:30:40|9987.9|9977.9|9991.1|9981.1|9991.1|9981.1|9986.4|9976.4|13
1621603850000|2021-05-21 13:30:50|9991.3|9981.3|9988.8|9978.8|9992.1|9982.1|9988.6|9978.6|16
1621603860000|2021-05-21 13:31:00|9989|9979|9987.3|9977.3|9989|9979|9987|9977|16
1621603870000|2021-05-21 13:31:10|9986.4|9976.4|9989|9979|9990.1|9980.1|9985.6|9975.6|15
1621603880000|2021-05-21 13:31:20|9988.9|9978.9|9985.3|9975.3|9988.9|9978.9|9983.8|9973.8|21
1621603890000|2021-05-21 13:31:30|9985.9|9975.9|9979.6|9969.6|9985.9|9975.9|9979.4|9969.4|17
1621603900000|2021-05-21 13:31:40|9979.8|9969.8|9979.1|9969.1|9982.3|9972.3|9979.1|9969.1|16
1621603910000|2021-05-21 13:31:50|9978.6|9968.6|9980.1|9970.1|9980.1|9970.1|9977.8|9967.8|16
1621603920000|2021-05-21 13:32:00|9979.9|9969.9|9980.3|9970.3|9980.3|9970.3|9979.4|9969.4|13
1621603930000|2021-05-21 13:32:10|9980.4|9970.4|9976|9966|9980.5|9970.5|9976|9966|15
1621603940000|2021-05-21 13:32:20|9976.6|9966.6|9979.1|9969.1|9980.8|9970.8|9976.6|9966.6|13
1621603950000|2021-05-21 13:32:30|9978.9|9968.9|9980.3|9970.3|9980.6|9970.6|9978.9|9968.9|6
1621603960000|2021-05-21 13:32:40|9980.1|9970.1|9978.9|9968.9|9982.1|9972.1|9978.9|9968.9|12
1621603970000|2021-05-21 13:32:50|9978.8|9968.8|9976.5|9966.5|9978.8|9968.8|9976.5|9966.5|17
1621603980000|2021-05-21 13:33:00|9976.6|9966.6|9969.6|9959.6|9976.6|9966.6|9969.5|9959.5|24
1621603990000|2021-05-21 13:33:10|9969.8|9959.8|9971.4|9961.4|9972.3|9962.3|9969.8|9959.8|17
1621604000000|2021-05-21 13:33:20|9971.8|9961.8|9968.3|9958.3|9972|9962|9968.3|9958.3|14
1621604010000|2021-05-21 13:33:30|9968.1|9958.1|9966.9|9956.9|9968.4|9958.4|9965.8|9955.8|18
1621604020000|2021-05-21 13:33:40|9967|9957|9968.1|9958.1|9968.4|9958.4|9967|9957|8
1621604030000|2021-05-21 13:33:50|9968|9958|9964.8|9954.8|9968.5|9958.5|9964.3|9954.3|19
1621604040000|2021-05-21 13:34:00|9964.4|9954.4|9970.5|9960.5|9970.9|9960.9|9964.4|9954.4|21
1621604050000|2021-05-21 13:34:10|9971.1|9961.1|9972.3|9962.3|9972.4|9962.4|9971.1|9961.1|14
1621604060000|2021-05-21 13:34:20|9972|9962|9972.3|9962.3|9972.3|9962.3|9970.9|9960.9|10
1621604070000|2021-05-21 13:34:30|9972.1|9962.1|9969|9959|9972.3|9962.3|9969|9959|16
1621604080000|2021-05-21 13:34:40|9969.8|9959.8|9971|9961|9971.4|9961.4|9969.1|9959.1|13
1621604090000|2021-05-21 13:34:50|9971.8|9961.8|9967.6|9957.6|9972.8|9962.8|9967.6|9957.6|18
1621604100000|2021-05-21 13:35:00|9967.4|9957.4|9966.5|9956.5|9968.3|9958.3|9965.6|9955.6|18
1621604110000|2021-05-21 13:35:10|9966.1|9956.1|9965.4|9955.4|9966.8|9956.8|9964.9|9954.9|14
1621604120000|2021-05-21 13:35:20|9965.6|9955.6|9967.3|9957.3|9967.4|9957.4|9965.6|9955.6|15
1621604130000|2021-05-21 13:35:30|9967.8|9957.8|9970.9|9960.9|9971.1|9961.1|9965.6|9955.6|18
1621604140000|2021-05-21 13:35:40|9970.8|9960.8|9972|9962|9972.5|9962.5|9970.8|9960.8|12
1621604150000|2021-05-21 13:35:50|9972.4|9962.4|9975|9965|9975.3|9965.3|9971.8|9961.8|20
1621604160000|2021-05-21 13:36:00|9974.4|9964.4|9977.5|9967.5|9977.5|9967.5|9974.4|9964.4|16
1621604170000|2021-05-21 13:36:10|9977.3|9967.3|9979.8|9969.8|9981.4|9971.4|9977.3|9967.3|13
1621604180000|2021-05-21 13:36:20|9979|9969|9979.9|9969.9|9979.9|9969.9|9979|9969|13
1621604190000|2021-05-21 13:36:30|9979.8|9969.8|9987|9977|9987|9977|9979.8|9969.8|10
1621604200000|2021-05-21 13:36:40|9986.6|9976.6|9985.4|9975.4|9987.3|9977.3|9982.1|9972.1|19
1621604210000|2021-05-21 13:36:50|9983.9|9973.9|9982.1|9972.1|9984|9974|9981.9|9971.9|18
1621604220000|2021-05-21 13:37:00|9982.6|9972.6|9983.5|9973.5|9984.1|9974.1|9982.1|9972.1|14
1621604230000|2021-05-21 13:37:10|9984.1|9974.1|9991.3|9981.3|9992.4|9982.4|9984.1|9974.1|20
1621604240000|2021-05-21 13:37:20|9991.6|9981.6|9991.5|9981.5|9992.4|9982.4|9990.8|9980.8|16
1621604250000|2021-05-21 13:37:30|9991.9|9981.9|9993.5|9983.5|9993.6|9983.6|9991.4|9981.4|17
1621604260000|2021-05-21 13:37:40|9993.4|9983.4|9994|9984|9995.3|9985.3|9991.9|9981.9|21
1621604270000|2021-05-21 13:37:50|9993.9|9983.9|9994.3|9984.3|9995.3|9985.3|9993.9|9983.9|10
1621604280000|2021-05-21 13:38:00|9994.1|9984.1|9998.4|9988.4|9998.5|9988.5|9994.1|9984.1|17
1621604290000|2021-05-21 13:38:10|9999|9989|9999.1|9989.1|10001.4|9991.4|9999|9989|17
1621604300000|2021-05-21 13:38:20|9998.8|9988.8|9998.6|9988.6|9998.9|9988.9|9997.3|9987.3|16
1621604310000|2021-05-21 13:38:30|9997.6|9987.6|9997.4|9987.4|9998.4|9988.4|9997.1|9987.1|12
1621604320000|2021-05-21 13:38:40|9997.6|9987.6|9997.5|9987.5|9997.8|9987.8|9996.6|9986.6|12
1621604330000|2021-05-21 13:38:50|9997.8|9987.8|9997|9987|9997.8|9987.8|9996.8|9986.8|17
1621604340000|2021-05-21 13:39:00|9996.5|9986.5|9991.1|9981.1|9996.5|9986.5|9990.9|9980.9|17
1621604350000|2021-05-21 13:39:10|9991.3|9981.3|9990.8|9980.8|9992|9982|9989.4|9979.4|20
1621604360000|2021-05-21 13:39:20|9990.4|9980.4|9991.9|9981.9|9991.9|9981.9|9990.4|9980.4|8
1621604370000|2021-05-21 13:39:30|9992|9982|9991.3|9981.3|9992|9982|9990.8|9980.8|12
1621604380000|2021-05-21 13:39:40|9991.6|9981.6|9992.1|9982.1|9992.5|9982.5|9991.6|9981.6|15
1621604390000|2021-05-21 13:39:50|9992.4|9982.4|9997.9|9987.9|9998.9|9988.9|9992.4|9982.4|17
1621604400000|2021-05-21 13:40:00|9997.3|9987.3|9994.8|9984.8|9997.3|9987.3|9994.8|9984.8|19
1621604410000|2021-05-21 13:40:10|9995|9985|9991.9|9981.9|9995.8|9985.8|9991.9|9981.9|18
1621604420000|2021-05-21 13:40:20|9991.8|9981.8|9990.3|9980.3|9991.8|9981.8|9987.9|9977.9|16
1621604430000|2021-05-21 13:40:30|9990|9980|9990.4|9980.4|9990.5|9980.5|9989.9|9979.9|11
1621604440000|2021-05-21 13:40:40|9990.1|9980.1|9992.1|9982.1|9992.5|9982.5|9990.1|9980.1|14
1621604450000|2021-05-21 13:40:50|9991.9|9981.9|9991.1|9981.1|9992.9|9982.9|9990.6|9980.6|17
1621604460000|2021-05-21 13:41:00|9990.9|9980.9|9989.4|9979.4|9990.9|9980.9|9988.8|9978.8|21
1621604470000|2021-05-21 13:41:10|9989.6|9979.6|9991.3|9981.3|9991.3|9981.3|9989.6|9979.6|16
1621604480000|2021-05-21 13:41:20|9992.1|9982.1|9993.3|9983.3|9993.3|9983.3|9991.6|9981.6|9
1621604490000|2021-05-21 13:41:30|9993.1|9983.1|9994.1|9984.1|9994.1|9984.1|9992.9|9982.9|9
1621604500000|2021-05-21 13:41:40|9994.4|9984.4|9993|9983|9994.5|9984.5|9993|9983|5
1621604510000|2021-05-21 13:41:50|9992.9|9982.9|9991.1|9981.1|9992.9|9982.9|9991.1|9981.1|10
1621604520000|2021-05-21 13:42:00|9990.9|9980.9|9987.5|9977.5|9991.4|9981.4|9986.9|9976.9|15
1621604530000|2021-05-21 13:42:10|9987.8|9977.8|9987.3|9977.3|9987.9|9977.9|9987.1|9977.1|8
1621604540000|2021-05-21 13:42:20|9986.1|9976.1|9987.1|9977.1|9987.1|9977.1|9985.1|9975.1|6
1621604550000|2021-05-21 13:42:30|9987.4|9977.4|9987.8|9977.8|9988.8|9978.8|9986.6|9976.6|14
1621604560000|2021-05-21 13:42:40|9987.9|9977.9|9987.6|9977.6|9989|9979|9987.6|9977.6|8
1621604570000|2021-05-21 13:42:50|9987.4|9977.4|9984|9974|9987.4|9977.4|9984|9974|11
1621604580000|2021-05-21 13:43:00|9984.4|9974.4|9985.9|9975.9|9986.3|9976.3|9983.8|9973.8|15
1621604590000|2021-05-21 13:43:10|9986.3|9976.3|9981.3|9971.3|9986.3|9976.3|9981.3|9971.3|10
1621604600000|2021-05-21 13:43:20|9981.1|9971.1|9979.8|9969.8|9982.9|9972.9|9979.8|9969.8|12
1621604610000|2021-05-21 13:43:30|9979.9|9969.9|9975.6|9965.6|9979.9|9969.9|9975.6|9965.6|13
1621604620000|2021-05-21 13:43:40|9975.8|9965.8|9973.9|9963.9|9975.9|9965.9|9972.8|9962.8|17
1621604630000|2021-05-21 13:43:50|9974|9964|9974.1|9964.1|9974.9|9964.9|9974|9964|14
1621604640000|2021-05-21 13:44:00|9973.4|9963.4|9971.5|9961.5|9973.4|9963.4|9971.1|9961.1|16
1621604650000|2021-05-21 13:44:10|9971.9|9961.9|9970.6|9960.6|9971.9|9961.9|9968.3|9958.3|18
1621604660000|2021-05-21 13:44:20|9971.8|9961.8|9969.1|9959.1|9971.8|9961.8|9968|9958|14
1621604670000|2021-05-21 13:44:30|9970.3|9960.3|9969.9|9959.9|9972.5|9962.5|9969.3|9959.3|12
1621604680000|2021-05-21 13:44:40|9970.4|9960.4|9975.6|9965.6|9975.9|9965.9|9970.4|9960.4|13
1621604690000|2021-05-21 13:44:50|9975.4|9965.4|9975.9|9965.9|9976.5|9966.5|9975|9965|12
1621604700000|2021-05-21 13:45:00|9975.8|9965.8|9972|9962|9975.8|9965.8|9966.1|9956.1|20
1621604710000|2021-05-21 13:45:10|9971.4|9961.4|9965.8|9955.8|9971.4|9961.4|9965.8|9955.8|21
1621604720000|2021-05-21 13:45:20|9965.9|9955.9|9963|9953|9965.9|9955.9|9957.5|9947.5|21
1621604730000|2021-05-21 13:45:30|9962.9|9952.9|9955.9|9945.9|9963|9953|9955.9|9945.9|19
1621604740000|2021-05-21 13:45:40|9954.6|9944.6|9954.6|9944.6|9955.8|9945.8|9948.9|9938.9|23
1621604750000|2021-05-21 13:45:50|9953.9|9943.9|9954.9|9944.9|9955.6|9945.6|9952.9|9942.9|19
1621604760000|2021-05-21 13:46:00|9954.6|9944.6|9958.8|9948.8|9958.8|9948.8|9949.8|9939.8|26
1621604770000|2021-05-21 13:46:10|9959|9949|9962.6|9952.6|9962.6|9952.6|9958.4|9948.4|23
1621604780000|2021-05-21 13:46:20|9960.5|9950.5|9963.3|9953.3|9963.5|9953.5|9960.5|9950.5|16
1621604790000|2021-05-21 13:46:30|9962.9|9952.9|9956|9946|9963.9|9953.9|9956|9946|20
1621604800000|2021-05-21 13:46:40|9955.1|9945.1|9958.6|9948.6|9959.1|9949.1|9954.5|9944.5|22
1621604810000|2021-05-21 13:46:50|9957.4|9947.4|9958.6|9948.6|9958.6|9948.6|9956|9946|15
1621604820000|2021-05-21 13:47:00|9958.5|9948.5|9964.5|9954.5|9964.5|9954.5|9957.3|9947.3|22
1621604830000|2021-05-21 13:47:10|9962.8|9952.8|9967|9957|9968.5|9958.5|9962.8|9952.8|21
1621604840000|2021-05-21 13:47:20|9966.6|9956.6|9968|9958|9968.6|9958.6|9965.4|9955.4|16
1621604850000|2021-05-21 13:47:30|9967.9|9957.9|9967.1|9957.1|9967.9|9957.9|9965.8|9955.8|17
1621604860000|2021-05-21 13:47:40|9966.6|9956.6|9960.1|9950.1|9966.6|9956.6|9960.1|9950.1|21
1621604870000|2021-05-21 13:47:50|9959.6|9949.6|9963.6|9953.6|9964.6|9954.6|9959.6|9949.6|17
1621604880000|2021-05-21 13:48:00|9963.8|9953.8|9961.5|9951.5|9965.1|9955.1|9961.5|9951.5|21
1621604890000|2021-05-21 13:48:10|9960.8|9950.8|9960.4|9950.4|9961.5|9951.5|9960.4|9950.4|14
1621604900000|2021-05-21 13:48:20|9959.8|9949.8|9958.4|9948.4|9959.8|9949.8|9957.6|9947.6|14
1621604910000|2021-05-21 13:48:30|9959.5|9949.5|9962.8|9952.8|9963.8|9953.8|9959.5|9949.5|18
1621604920000|2021-05-21 13:48:40|9962.5|9952.5|9962.9|9952.9|9963.1|9953.1|9960.9|9950.9|22
1621604930000|2021-05-21 13:48:50|9962.1|9952.1|9963|9953|9963|9953|9961.4|9951.4|21
1621604940000|2021-05-21 13:49:00|9962.9|9952.9|9969.8|9959.8|9969.8|9959.8|9962.1|9952.1|24
1621604950000|2021-05-21 13:49:10|9969.5|9959.5|9971.4|9961.4|9971.5|9961.5|9967.6|9957.6|14
1621604960000|2021-05-21 13:49:20|9970.8|9960.8|9976.3|9966.3|9977.3|9967.3|9970.8|9960.8|21
1621604970000|2021-05-21 13:49:30|9977.9|9967.9|9976.3|9966.3|9977.9|9967.9|9973.1|9963.1|19
1621604980000|2021-05-21 13:49:40|9977.4|9967.4|9977|9967|9978.5|9968.5|9975.8|9965.8|21
1621604990000|2021-05-21 13:49:50|9975.6|9965.6|9971.6|9961.6|9976.9|9966.9|9971.6|9961.6|20
1621605000000|2021-05-21 13:50:00|9971.9|9961.9|9975|9965|9975|9965|9971.5|9961.5|21
1621605010000|2021-05-21 13:50:10|9974.8|9964.8|9970.6|9960.6|9974.8|9964.8|9970.6|9960.6|18
1621605020000|2021-05-21 13:50:20|9969.6|9959.6|9968.3|9958.3|9969.6|9959.6|9967.5|9957.5|16
1621605030000|2021-05-21 13:50:30|9967.9|9957.9|9967.4|9957.4|9970.9|9960.9|9967|9957|20
1621605040000|2021-05-21 13:50:40|9967|9957|9968.9|9958.9|9970.3|9960.3|9967|9957|18
1621605050000|2021-05-21 13:50:50|9968.6|9958.6|9970.4|9960.4|9970.4|9960.4|9968.4|9958.4|11
1621605060000|2021-05-21 13:51:00|9971|9961|9973.8|9963.8|9973.8|9963.8|9968.4|9958.4|19
1621605070000|2021-05-21 13:51:10|9974.1|9964.1|9977.5|9967.5|9979|9969|9974.1|9964.1|19
1621605080000|2021-05-21 13:51:20|9976.4|9966.4|9975.9|9965.9|9976.9|9966.9|9975.3|9965.3|17
1621605090000|2021-05-21 13:51:30|9976|9966|9978.4|9968.4|9978.6|9968.6|9975.9|9965.9|14
1621605100000|2021-05-21 13:51:40|9978.6|9968.6|9979.9|9969.9|9980.5|9970.5|9978.5|9968.5|15
1621605110000|2021-05-21 13:51:50|9979.5|9969.5|9978.6|9968.6|9979.6|9969.6|9977.8|9967.8|16
1621605120000|2021-05-21 13:52:00|9979.6|9969.6|9980.3|9970.3|9981.8|9971.8|9979.6|9969.6|16
1621605130000|2021-05-21 13:52:10|9980.1|9970.1|9976.9|9966.9|9980.1|9970.1|9975.4|9965.4|19
1621605140000|2021-05-21 13:52:20|9977.4|9967.4|9977|9967|9977.4|9967.4|9976.9|9966.9|7
1621605150000|2021-05-21 13:52:30|9976.9|9966.9|9980.6|9970.6|9980.6|9970.6|9976.9|9966.9|14
1621605160000|2021-05-21 13:52:40|9980.3|9970.3|9979.5|9969.5|9981.6|9971.6|9979.5|9969.5|17
1621605170000|2021-05-21 13:52:50|9979.9|9969.9|9978.9|9968.9|9979.9|9969.9|9978.5|9968.5|13
1621605180000|2021-05-21 13:53:00|9978.6|9968.6|9979.4|9969.4|9979.5|9969.5|9976.9|9966.9|21
1621605190000|2021-05-21 13:53:10|9979.5|9969.5|9977.4|9967.4|9979.5|9969.5|9977.4|9967.4|10
1621605200000|2021-05-21 13:53:20|9977.1|9967.1|9982.6|9972.6|9982.6|9972.6|9976.9|9966.9|17
1621605210000|2021-05-21 13:53:30|9982.5|9972.5|9981.5|9971.5|9982.6|9972.6|9980.5|9970.5|18
1621605220000|2021-05-21 13:53:40|9981.1|9971.1|9980.9|9970.9|9983.1|9973.1|9979.3|9969.3|19
1621605230000|2021-05-21 13:53:50|9980.6|9970.6|9983.8|9973.8|9984.1|9974.1|9980.6|9970.6|19
1621605240000|2021-05-21 13:54:00|9984.1|9974.1|9982.8|9972.8|9984.3|9974.3|9982.3|9972.3|11
1621605250000|2021-05-21 13:54:10|9982.6|9972.6|9982.5|9972.5|9983|9973|9982|9972|12
1621605260000|2021-05-21 13:54:20|9983.4|9973.4|9977.6|9967.6|9983.4|9973.4|9977.6|9967.6|17
1621605270000|2021-05-21 13:54:30|9977.9|9967.9|9976.9|9966.9|9979.3|9969.3|9976.9|9966.9|18
1621605280000|2021-05-21 13:54:40|9977|9967|9981.5|9971.5|9981.5|9971.5|9977|9967|15
1621605290000|2021-05-21 13:54:50|9981.6|9971.6|9976.8|9966.8|9981.6|9971.6|9976.8|9966.8|17
1621605300000|2021-05-21 13:55:00|9976.5|9966.5|9976.5|9966.5|9978.4|9968.4|9975.8|9965.8|17
1621605310000|2021-05-21 13:55:10|9976.3|9966.3|9973.3|9963.3|9976.3|9966.3|9972.1|9962.1|20
1621605320000|2021-05-21 13:55:20|9972.9|9962.9|9973.5|9963.5|9974.3|9964.3|9972.6|9962.6|13
1621605330000|2021-05-21 13:55:30|9972.6|9962.6|9971.5|9961.5|9973.1|9963.1|9971.3|9961.3|12
1621605340000|2021-05-21 13:55:40|9971|9961|9973.8|9963.8|9973.8|9963.8|9970.9|9960.9|12
1621605350000|2021-05-21 13:55:50|9972.6|9962.6|9968.6|9958.6|9972.6|9962.6|9968.6|9958.6|11
1621605360000|2021-05-21 13:56:00|9968.9|9958.9|9968.5|9958.5|9968.9|9958.9|9966.4|9956.4|17
1621605370000|2021-05-21 13:56:10|9968.8|9958.8|9971.6|9961.6|9971.8|9961.8|9968.8|9958.8|13
1621605380000|2021-05-21 13:56:20|9971.8|9961.8|9971.5|9961.5|9972|9962|9970|9960|16
1621605390000|2021-05-21 13:56:30|9971.6|9961.6|9972.4|9962.4|9973.6|9963.6|9971.6|9961.6|18
1621605400000|2021-05-21 13:56:40|9972|9962|9971.6|9961.6|9972.4|9962.4|9970|9960|20
1621605410000|2021-05-21 13:56:50|9971.4|9961.4|9973.9|9963.9|9973.9|9963.9|9971.4|9961.4|11
1621605420000|2021-05-21 13:57:00|9975|9965|9976.3|9966.3|9976.9|9966.9|9974.8|9964.8|17
1621605430000|2021-05-21 13:57:10|9977|9967|9982|9972|9982.1|9972.1|9977|9967|21
1621605440000|2021-05-21 13:57:20|9982.5|9972.5|9980.4|9970.4|9983.5|9973.5|9980.4|9970.4|18
1621605450000|2021-05-21 13:57:30|9980.3|9970.3|9978.6|9968.6|9981.1|9971.1|9978.5|9968.5|16
1621605460000|2021-05-21 13:57:40|9978.9|9968.9|9980.3|9970.3|9980.3|9970.3|9978.9|9968.9|6
1621605470000|2021-05-21 13:57:50|9979.8|9969.8|9978.9|9968.9|9979.8|9969.8|9978.9|9968.9|5
1621605480000|2021-05-21 13:58:00|9979.1|9969.1|9983.4|9973.4|9983.6|9973.6|9979.1|9969.1|9
1621605490000|2021-05-21 13:58:10|9983|9973|9985.4|9975.4|9985.4|9975.4|9983|9973|12
1621605500000|2021-05-21 13:58:20|9985.3|9975.3|9986.4|9976.4|9986.8|9976.8|9985.1|9975.1|13
1621605510000|2021-05-21 13:58:30|9986.5|9976.5|9985.9|9975.9|9986.5|9976.5|9985.9|9975.9|5
1621605520000|2021-05-21 13:58:40|9986|9976|9987.3|9977.3|9987.6|9977.6|9986|9976|9
1621605530000|2021-05-21 13:58:50|9987|9977|9985.6|9975.6|9988|9978|9985.4|9975.4|12
1621605540000|2021-05-21 13:59:00|9985.8|9975.8|9988.9|9978.9|9989|9979|9985.8|9975.8|11
1621605550000|2021-05-21 13:59:10|9989|9979|9986.1|9976.1|9989.4|9979.4|9986.1|9976.1|8
1621605560000|2021-05-21 13:59:20|9986|9976|9988.1|9978.1|9988.1|9978.1|9985.6|9975.6|8
1621605570000|2021-05-21 13:59:30|9988|9978|9987.8|9977.8|9988.3|9978.3|9987.8|9977.8|6
1621605580000|2021-05-21 13:59:40|9988|9978|9987.4|9977.4|9988.3|9978.3|9987.4|9977.4|7
1621605590000|2021-05-21 13:59:50|9986.4|9976.4|9983.4|9973.4|9987.9|9977.9|9983.4|9973.4|12
1621605600000|2021-05-21 14:00:00|9982.8|9972.8|9986|9976|9986.1|9976.1|9982.1|9972.1|19
1621605610000|2021-05-21 14:00:10|9985.1|9975.1|9988.4|9978.4|9988.8|9978.8|9984.9|9974.9|13
1621605620000|2021-05-21 14:00:20|9988.9|9978.9|9990.1|9980.1|9990.9|9980.9|9988.9|9978.9|13
1621605630000|2021-05-21 14:00:30|9989.9|9979.9|9991.6|9981.6|9992|9982|9989.9|9979.9|10
1621605640000|2021-05-21 14:00:40|9991.8|9981.8|9990.4|9980.4|9993.3|9983.3|9990.4|9980.4|17
1621605650000|2021-05-21 14:00:50|9990.1|9980.1|9986.5|9976.5|9990.1|9980.1|9986.3|9976.3|14
1621605660000|2021-05-21 14:01:00|9986|9976|9985.9|9975.9|9988.4|9978.4|9984.5|9974.5|24
1621605670000|2021-05-21 14:01:10|9985.5|9975.5|9983.3|9973.3|9985.5|9975.5|9983.3|9973.3|19
1621605680000|2021-05-21 14:01:20|9983|9973|9978.5|9968.5|9983.3|9973.3|9977.9|9967.9|23
1621605690000|2021-05-21 14:01:30|9979.1|9969.1|9979.6|9969.6|9980|9970|9977|9967|24
1621605700000|2021-05-21 14:01:40|9979.8|9969.8|9977.8|9967.8|9979.8|9969.8|9977.8|9967.8|8
1621605710000|2021-05-21 14:01:50|9978.1|9968.1|9976.1|9966.1|9978.1|9968.1|9976.1|9966.1|14
1621605720000|2021-05-21 14:02:00|9976.4|9966.4|9975.4|9965.4|9976.4|9966.4|9974.9|9964.9|20
1621605730000|2021-05-21 14:02:10|9975.1|9965.1|9971.5|9961.5|9975.1|9965.1|9970.6|9960.6|19
1621605740000|2021-05-21 14:02:20|9971.6|9961.6|9977|9967|9977.1|9967.1|9971.6|9961.6|19
1621605750000|2021-05-21 14:02:30|9976.6|9966.6|9975|9965|9977.5|9967.5|9975|9965|17
1621605760000|2021-05-21 14:02:40|9974.8|9964.8|9974|9964|9974.9|9964.9|9973.3|9963.3|11
1621605770000|2021-05-21 14:02:50|9974.4|9964.4|9967.6|9957.6|9975|9965|9967.6|9957.6|23
1621605780000|2021-05-21 14:03:00|9967.8|9957.8|9966.5|9956.5|9968.6|9958.6|9966.5|9956.5|15
1621605790000|2021-05-21 14:03:10|9967.3|9957.3|9966.3|9956.3|9967.5|9957.5|9966.3|9956.3|18
1621605800000|2021-05-21 14:03:20|9965.9|9955.9|9964.3|9954.3|9966.6|9956.6|9964.1|9954.1|17
1621605810000|2021-05-21 14:03:30|9964|9954|9964|9954|9964|9954|9961|9951|24
1621605820000|2021-05-21 14:03:40|9964.5|9954.5|9965.5|9955.5|9965.6|9955.6|9963.5|9953.5|20
1621605830000|2021-05-21 14:03:50|9966|9956|9967.6|9957.6|9968.9|9958.9|9965.9|9955.9|20
1621605840000|2021-05-21 14:04:00|9967.3|9957.3|9964.6|9954.6|9967.5|9957.5|9963.9|9953.9|12
1621605850000|2021-05-21 14:04:10|9964.4|9954.4|9961.9|9951.9|9964.5|9954.5|9961.6|9951.6|20
1621605860000|2021-05-21 14:04:20|9961.6|9951.6|9963.6|9953.6|9963.6|9953.6|9961.3|9951.3|15
1621605870000|2021-05-21 14:04:30|9963.5|9953.5|9967.3|9957.3|9967.6|9957.6|9963|9953|19
1621605880000|2021-05-21 14:04:40|9967.5|9957.5|9964.1|9954.1|9967.8|9957.8|9964.1|9954.1|11
1621605890000|2021-05-21 14:04:50|9964.5|9954.5|9963.5|9953.5|9964.9|9954.9|9962.3|9952.3|25
1621605900000|2021-05-21 14:05:00|9963.1|9953.1|9969.9|9959.9|9969.9|9959.9|9963.1|9953.1|21
1621605910000|2021-05-21 14:05:10|9970.5|9960.5|9968.1|9958.1|9972.1|9962.1|9967.3|9957.3|18
1621605920000|2021-05-21 14:05:20|9968|9958|9965.8|9955.8|9968|9958|9965.5|9955.5|12
1621605930000|2021-05-21 14:05:30|9966.5|9956.5|9964.3|9954.3|9966.5|9956.5|9963.8|9953.8|9
1621605940000|2021-05-21 14:05:40|9964.1|9954.1|9963.4|9953.4|9965.9|9955.9|9962.6|9952.6|24
1621605950000|2021-05-21 14:05:50|9963.6|9953.6|9960.5|9950.5|9963.6|9953.6|9959.4|9949.4|13
1621605960000|2021-05-21 14:06:00|9960.1|9950.1|9957.6|9947.6|9960.3|9950.3|9955.9|9945.9|27
1621605970000|2021-05-21 14:06:10|9958|9948|9958|9948|9958.3|9948.3|9956.1|9946.1|16
1621605980000|2021-05-21 14:06:20|9957.8|9947.8|9956.9|9946.9|9957.8|9947.8|9955.9|9945.9|25
1621605990000|2021-05-21 14:06:30|9957|9947|9956.3|9946.3|9957.3|9947.3|9956.1|9946.1|14
1621606000000|2021-05-21 14:06:40|9955.8|9945.8|9956.9|9946.9|9958|9948|9955.8|9945.8|13
1621606010000|2021-05-21 14:06:50|9957.3|9947.3|9958.1|9948.1|9960.6|9950.6|9957.3|9947.3|20
1621606020000|2021-05-21 14:07:00|9957.9|9947.9|9958.5|9948.5|9961.3|9951.3|9957.9|9947.9|21
1621606030000|2021-05-21 14:07:10|9958.4|9948.4|9959.3|9949.3|9959.3|9949.3|9957.8|9947.8|9
1621606040000|2021-05-21 14:07:20|9959.8|9949.8|9958.9|9948.9|9960.5|9950.5|9958.3|9948.3|22
1621606050000|2021-05-21 14:07:30|9958.6|9948.6|9960.6|9950.6|9961.5|9951.5|9958.6|9948.6|23
1621606060000|2021-05-21 14:07:40|9960.4|9950.4|9960.6|9950.6|9960.9|9950.9|9959.9|9949.9|22
1621606070000|2021-05-21 14:07:50|9960.8|9950.8|9961.1|9951.1|9961.1|9951.1|9960.1|9950.1|16
1621606080000|2021-05-21 14:08:00|9962|9952|9961|9951|9962.5|9952.5|9960.1|9950.1|15
1621606090000|2021-05-21 14:08:10|9961.1|9951.1|9964.3|9954.3|9965.5|9955.5|9961.1|9951.1|20
1621606100000|2021-05-21 14:08:20|9964.5|9954.5|9967.3|9957.3|9967.3|9957.3|9961.8|9951.8|21
1621606110000|2021-05-21 14:08:30|9967.1|9957.1|9968.1|9958.1|9969.1|9959.1|9966.6|9956.6|15
1621606120000|2021-05-21 14:08:40|9967.9|9957.9|9969.1|9959.1|9969.1|9959.1|9966.8|9956.8|17
1621606130000|2021-05-21 14:08:50|9969.3|9959.3|9966.8|9956.8|9969.5|9959.5|9966|9956|22
1621606140000|2021-05-21 14:09:00|9966.5|9956.5|9960.6|9950.6|9967.9|9957.9|9960.6|9950.6|24
1621606150000|2021-05-21 14:09:10|9960.3|9950.3|9958|9948|9960.6|9950.6|9956.5|9946.5|22
1621606160000|2021-05-21 14:09:20|9957.5|9947.5|9956.8|9946.8|9958.5|9948.5|9956.1|9946.1|20
1621606170000|2021-05-21 14:09:30|9956.3|9946.3|9955.5|9945.5|9956.5|9946.5|9955.3|9945.3|13
1621606180000|2021-05-21 14:09:40|9954.5|9944.5|9957|9947|9957|9947|9954.5|9944.5|15
1621606190000|2021-05-21 14:09:50|9958.4|9948.4|9956.3|9946.3|9958.4|9948.4|9956.3|9946.3|16
1621606200000|2021-05-21 14:10:00|9954.1|9944.1|9956|9946|9956|9946|9954.1|9944.1|13
1621606210000|2021-05-21 14:10:10|9956.4|9946.4|9956.8|9946.8|9957.6|9947.6|9956.3|9946.3|14
1621606220000|2021-05-21 14:10:20|9956.9|9946.9|9958.5|9948.5|9958.5|9948.5|9956.6|9946.6|9
1621606230000|2021-05-21 14:10:30|9958.9|9948.9|9956.6|9946.6|9961.5|9951.5|9956.6|9946.6|24
1621606240000|2021-05-21 14:10:40|9956.1|9946.1|9954.1|9944.1|9957.1|9947.1|9954.1|9944.1|9
1621606250000|2021-05-21 14:10:50|9954|9944|9946.3|9936.3|9954|9944|9946.3|9936.3|20
1621606260000|2021-05-21 14:11:00|9945.9|9935.9|9946.4|9936.4|9946.8|9936.8|9944.6|9934.6|22
1621606270000|2021-05-21 14:11:10|9946.3|9936.3|9946|9936|9946.3|9936.3|9944.1|9934.1|16
1621606280000|2021-05-21 14:11:20|9946.4|9936.4|9948.8|9938.8|9948.8|9938.8|9945.6|9935.6|18
1621606290000|2021-05-21 14:11:30|9948.4|9938.4|9945.4|9935.4|9948.4|9938.4|9945.4|9935.4|10
1621606300000|2021-05-21 14:11:40|9945.3|9935.3|9946.8|9936.8|9949.1|9939.1|9945.3|9935.3|17
1621606310000|2021-05-21 14:11:50|9948.1|9938.1|9943|9933|9949|9939|9943|9933|19
1621606320000|2021-05-21 14:12:00|9942.9|9932.9|9942|9932|9943.9|9933.9|9941.6|9931.6|19
1621606330000|2021-05-21 14:12:10|9941.9|9931.9|9938.4|9928.4|9941.9|9931.9|9937.6|9927.6|14
1621606340000|2021-05-21 14:12:20|9938.1|9928.1|9936|9926|9938.1|9928.1|9934.4|9924.4|24
1621606350000|2021-05-21 14:12:30|9935.5|9925.5|9929.4|9919.4|9935.5|9925.5|9928.8|9918.8|23
1621606360000|2021-05-21 14:12:40|9929.3|9919.3|9932.6|9922.6|9934.4|9924.4|9929.3|9919.3|22
1621606370000|2021-05-21 14:12:50|9932.5|9922.5|9934.1|9924.1|9934.6|9924.6|9932.5|9922.5|24
1621606380000|2021-05-21 14:13:00|9934.3|9924.3|9934.6|9924.6|9937.1|9927.1|9934.3|9924.3|24
1621606390000|2021-05-21 14:13:10|9935|9925|9938.6|9928.6|9940|9930|9935|9925|20
1621606400000|2021-05-21 14:13:20|9937.9|9927.9|9938.1|9928.1|9939.3|9929.3|9937.9|9927.9|9
1621606410000|2021-05-21 14:13:30|9937.9|9927.9|9935.8|9925.8|9937.9|9927.9|9934.3|9924.3|15
1621606420000|2021-05-21 14:13:40|9935.9|9925.9|9937.9|9927.9|9939.3|9929.3|9935.9|9925.9|28
1621606430000|2021-05-21 14:13:50|9938.4|9928.4|9938.1|9928.1|9939.3|9929.3|9937.9|9927.9|10
1621606440000|2021-05-21 14:14:00|9937.9|9927.9|9933.1|9923.1|9937.9|9927.9|9933.1|9923.1|20
1621606450000|2021-05-21 14:14:10|9933.4|9923.4|9930.1|9920.1|9933.4|9923.4|9930.1|9920.1|16
1621606460000|2021-05-21 14:14:20|9929.6|9919.6|9931.4|9921.4|9932.3|9922.3|9929.6|9919.6|14
1621606470000|2021-05-21 14:14:30|9931.6|9921.6|9927.6|9917.6|9931.6|9921.6|9926.6|9916.6|21
1621606480000|2021-05-21 14:14:40|9927.5|9917.5|9922.1|9912.1|9928.9|9918.9|9922.1|9912.1|22
1621606490000|2021-05-21 14:14:50|9921.8|9911.8|9919.6|9909.6|9922|9912|9918.3|9908.3|27
1621606500000|2021-05-21 14:15:00|9919.5|9909.5|9919.6|9909.6|9921.9|9911.9|9917.4|9907.4|28
1621606510000|2021-05-21 14:15:10|9921.8|9911.8|9919|9909|9922.8|9912.8|9919|9909|22
1621606520000|2021-05-21 14:15:20|9919.1|9909.1|9926.6|9916.6|9927.1|9917.1|9919.1|9909.1|20
1621606530000|2021-05-21 14:15:30|9927|9917|9930.5|9920.5|9930.5|9920.5|9927|9917|27
1621606540000|2021-05-21 14:15:40|9930.3|9920.3|9933.6|9923.6|9934.3|9924.3|9930.3|9920.3|22
1621606550000|2021-05-21 14:15:50|9934|9924|9932.9|9922.9|9934|9924|9930.6|9920.6|16
1621606560000|2021-05-21 14:16:00|9932.8|9922.8|9927.1|9917.1|9932.8|9922.8|9927.1|9917.1|22
1621606570000|2021-05-21 14:16:10|9926|9916|9920.9|9910.9|9926|9916|9920.9|9910.9|21
1621606580000|2021-05-21 14:16:20|9920.6|9910.6|9923.6|9913.6|9923.6|9913.6|9920.5|9910.5|18
1621606590000|2021-05-21 14:16:30|9923.9|9913.9|9921.1|9911.1|9923.9|9913.9|9921.1|9911.1|20
1621606600000|2021-05-21 14:16:40|9920.5|9910.5|9919|9909|9921|9911|9918.8|9908.8|11
1621606610000|2021-05-21 14:16:50|9919.4|9909.4|9916.9|9906.9|9920.1|9910.1|9916.9|9906.9|19
1621606620000|2021-05-21 14:17:00|9916.6|9906.6|9915.3|9905.3|9916.8|9906.8|9915|9905|18
1621606630000|2021-05-21 14:17:10|9914.9|9904.9|9920.1|9910.1|9920.1|9910.1|9914.9|9904.9|15
1621606640000|2021-05-21 14:17:20|9920.6|9910.6|9920.1|9910.1|9921.1|9911.1|9919.4|9909.4|21
1621606650000|2021-05-21 14:17:30|9919.9|9909.9|9921.5|9911.5|9922.9|9912.9|9919.3|9909.3|20
1621606660000|2021-05-21 14:17:40|9920.5|9910.5|9918.9|9908.9|9920.8|9910.8|9918.6|9908.6|11
1621606670000|2021-05-21 14:17:50|9919|9909|9925.3|9915.3|9925.3|9915.3|9919|9909|21
1621606680000|2021-05-21 14:18:00|9924.8|9914.8|9917.8|9907.8|9924.8|9914.8|9917.8|9907.8|15
1621606690000|2021-05-21 14:18:10|9918.1|9908.1|9919.9|9909.9|9919.9|9909.9|9918.1|9908.1|12
1621606700000|2021-05-21 14:18:20|9919.8|9909.8|9916.6|9906.6|9920.5|9910.5|9916.6|9906.6|25
1621606710000|2021-05-21 14:18:30|9916.5|9906.5|9914.4|9904.4|9916.9|9906.9|9914.3|9904.3|17
1621606720000|2021-05-21 14:18:40|9915.5|9905.5|9915.4|9905.4|9915.5|9905.5|9914.1|9904.1|17
1621606730000|2021-05-21 14:18:50|9915.5|9905.5|9915.9|9905.9|9915.9|9905.9|9915.4|9905.4|12
1621606740000|2021-05-21 14:19:00|9916.4|9906.4|9917.9|9907.9|9917.9|9907.9|9916.1|9906.1|19
1621606750000|2021-05-21 14:19:10|9917.8|9907.8|9917.6|9907.6|9917.8|9907.8|9916.6|9906.6|17
1621606760000|2021-05-21 14:19:20|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|9916.6|9906.6|10
1621606770000|2021-05-21 14:19:30|9917.6|9907.6|9919.6|9909.6|9919.9|9909.9|9917.6|9907.6|20
1621606780000|2021-05-21 14:19:40|9918.4|9908.4|9919.5|9909.5|9920.1|9910.1|9917.8|9907.8|17
1621606790000|2021-05-21 14:19:50|9919.3|9909.3|9920.9|9910.9|9921.1|9911.1|9919|9909|16
1621606800000|2021-05-21 14:20:00|9921.4|9911.4|9921.9|9911.9|9923.1|9913.1|9920.9|9910.9|20
1621606810000|2021-05-21 14:20:10|9922.1|9912.1|9923.4|9913.4|9923.4|9913.4|9922.1|9912.1|13
1621606820000|2021-05-21 14:20:20|9923.8|9913.8|9925.4|9915.4|9929.1|9919.1|9923.8|9913.8|25
1621606830000|2021-05-21 14:20:30|9926.1|9916.1|9928|9918|9928.1|9918.1|9925.1|9915.1|27
1621606840000|2021-05-21 14:20:40|9927|9917|9924.5|9914.5|9929.1|9919.1|9924.1|9914.1|17
1621606850000|2021-05-21 14:20:50|9924.6|9914.6|9925.4|9915.4|9926.1|9916.1|9923.5|9913.5|13
1621606860000|2021-05-21 14:21:00|9925.6|9915.6|9930.4|9920.4|9930.4|9920.4|9925.6|9915.6|20
1621606870000|2021-05-21 14:21:10|9930.1|9920.1|9929.6|9919.6|9931.3|9921.3|9928.8|9918.8|24
1621606880000|2021-05-21 14:21:20|9930|9920|9928|9918|9930|9920|9928|9918|25
1621606890000|2021-05-21 14:21:30|9928.6|9918.6|9933.9|9923.9|9933.9|9923.9|9928.6|9918.6|15
1621606900000|2021-05-21 14:21:40|9933.5|9923.5|9935.6|9925.6|9935.6|9925.6|9932|9922|24
1621606910000|2021-05-21 14:21:50|9935.1|9925.1|9935.8|9925.8|9938.4|9928.4|9935.1|9925.1|23
1621606920000|2021-05-21 14:22:00|9934.8|9924.8|9930.6|9920.6|9936.3|9926.3|9930.1|9920.1|20
1621606930000|2021-05-21 14:22:10|9930.9|9920.9|9933.4|9923.4|9933.4|9923.4|9930|9920|18
1621606940000|2021-05-21 14:22:20|9933.6|9923.6|9935.6|9925.6|9935.9|9925.9|9933.6|9923.6|16
1621606950000|2021-05-21 14:22:30|9935.3|9925.3|9934|9924|9935.3|9925.3|9933.4|9923.4|14
1621606960000|2021-05-21 14:22:40|9933.5|9923.5|9929.8|9919.8|9934.8|9924.8|9929.8|9919.8|18
1621606970000|2021-05-21 14:22:50|9930.1|9920.1|9930.9|9920.9|9931.9|9921.9|9930.1|9920.1|15
1621606980000|2021-05-21 14:23:00|9930.8|9920.8|9927.1|9917.1|9930.9|9920.9|9926.8|9916.8|19
1621606990000|2021-05-21 14:23:10|9928.5|9918.5|9925.4|9915.4|9928.8|9918.8|9924.9|9914.9|21
1621607000000|2021-05-21 14:23:20|9925.3|9915.3|9924.3|9914.3|9925.3|9915.3|9923.8|9913.8|20
1621607010000|2021-05-21 14:23:30|9924.4|9914.4|9924.1|9914.1|9924.4|9914.4|9922.5|9912.5|19
1621607020000|2021-05-21 14:23:40|9923.9|9913.9|9926.8|9916.8|9926.8|9916.8|9923.8|9913.8|15
1621607030000|2021-05-21 14:23:50|9927|9917|9926.3|9916.3|9927.8|9917.8|9926.3|9916.3|12
1621607040000|2021-05-21 14:24:00|9925.3|9915.3|9924.1|9914.1|9925.3|9915.3|9921.3|9911.3|17
1621607050000|2021-05-21 14:24:10|9924.8|9914.8|9922.8|9912.8|9925.9|9915.9|9922.8|9912.8|22
1621607060000|2021-05-21 14:24:20|9922.9|9912.9|9924.1|9914.1|9926.6|9916.6|9922.9|9912.9|17
1621607070000|2021-05-21 14:24:30|9924.5|9914.5|9928.4|9918.4|9928.5|9918.5|9924.5|9914.5|14
1621607080000|2021-05-21 14:24:40|9928.6|9918.6|9930.9|9920.9|9931.3|9921.3|9928.3|9918.3|12
1621607090000|2021-05-21 14:24:50|9930|9920|9926.9|9916.9|9930|9920|9926.9|9916.9|14
1621607100000|2021-05-21 14:25:00|9927.3|9917.3|9922.9|9912.9|9928.9|9918.9|9922.9|9912.9|22
1621607110000|2021-05-21 14:25:10|9923|9913|9923.5|9913.5|9923.5|9913.5|9922.1|9912.1|12
1621607120000|2021-05-21 14:25:20|9922.9|9912.9|9919.5|9909.5|9922.9|9912.9|9919|9909|15
1621607130000|2021-05-21 14:25:30|9919.1|9909.1|9920.6|9910.6|9920.6|9910.6|9919.1|9909.1|14
1621607140000|2021-05-21 14:25:40|9920.5|9910.5|9923.4|9913.4|9924.5|9914.5|9920|9910|18
1621607150000|2021-05-21 14:25:50|9923.3|9913.3|9922.5|9912.5|9924.1|9914.1|9922|9912|15
1621607160000|2021-05-21 14:26:00|9921.1|9911.1|9924.8|9914.8|9924.8|9914.8|9921.1|9911.1|14
1621607170000|2021-05-21 14:26:10|9925.1|9915.1|9927.3|9917.3|9927.3|9917.3|9925.1|9915.1|16
1621607180000|2021-05-21 14:26:20|9927.4|9917.4|9925.1|9915.1|9928|9918|9925.1|9915.1|11
1621607190000|2021-05-21 14:26:30|9925.3|9915.3|9923.5|9913.5|9925.3|9915.3|9923.1|9913.1|9
1621607200000|2021-05-21 14:26:40|9922.8|9912.8|9920.5|9910.5|9922.8|9912.8|9920.5|9910.5|14
1621607210000|2021-05-21 14:26:50|9920.3|9910.3|9918.5|9908.5|9920.3|9910.3|9917.6|9907.6|15
1621607220000|2021-05-21 14:27:00|9918.1|9908.1|9918.4|9908.4|9918.6|9908.6|9916.5|9906.5|13
1621607230000|2021-05-21 14:27:10|9918.6|9908.6|9919.6|9909.6|9920.8|9910.8|9918.6|9908.6|12
1621607240000|2021-05-21 14:27:20|9919.9|9909.9|9919.8|9909.8|9920.4|9910.4|9919.8|9909.8|5
1621607250000|2021-05-21 14:27:30|9919.9|9909.9|9921.4|9911.4|9921.4|9911.4|9919.8|9909.8|17
1621607260000|2021-05-21 14:27:40|9921.6|9911.6|9923.6|9913.6|9924.5|9914.5|9921.6|9911.6|16
1621607270000|2021-05-21 14:27:50|9923.9|9913.9|9924|9914|9926|9916|9923.9|9913.9|13
1621607280000|2021-05-21 14:28:00|9922.9|9912.9|9921.9|9911.9|9922.9|9912.9|9920.6|9910.6|12
1621607290000|2021-05-21 14:28:10|9922|9912|9926.8|9916.8|9926.8|9916.8|9922|9912|21
1621607300000|2021-05-21 14:28:20|9926.9|9916.9|9930.4|9920.4|9930.4|9920.4|9926.8|9916.8|12
1621607310000|2021-05-21 14:28:30|9930.1|9920.1|9928.1|9918.1|9930.1|9920.1|9927.6|9917.6|14
1621607320000|2021-05-21 14:28:40|9928.3|9918.3|9928.8|9918.8|9930|9920|9928.3|9918.3|13
1621607330000|2021-05-21 14:28:50|9929.1|9919.1|9929.1|9919.1|9930.9|9920.9|9929.1|9919.1|20
1621607340000|2021-05-21 14:29:00|9928.8|9918.8|9924.6|9914.6|9928.8|9918.8|9924.3|9914.3|20
1621607350000|2021-05-21 14:29:10|9924.5|9914.5|9923.1|9913.1|9924.5|9914.5|9922.5|9912.5|17
1621607360000|2021-05-21 14:29:20|9923|9913|9922.1|9912.1|9923.6|9913.6|9921.6|9911.6|9
1621607370000|2021-05-21 14:29:30|9921.8|9911.8|9920.5|9910.5|9921.8|9911.8|9919.8|9909.8|12
1621607380000|2021-05-21 14:29:40|9920.4|9910.4|9920.1|9910.1|9920.5|9910.5|9919.5|9909.5|9
1621607390000|2021-05-21 14:29:50|9919.5|9909.5|9917.9|9907.9|9919.9|9909.9|9917.8|9907.8|19
1621607400000|2021-05-21 14:30:00|9917.8|9907.8|9914.6|9904.6|9917.9|9907.9|9913.3|9903.3|28
1621607410000|2021-05-21 14:30:10|9914.5|9904.5|9918|9908|9918.9|9908.9|9914.1|9904.1|20
1621607420000|2021-05-21 14:30:20|9918.5|9908.5|9920.5|9910.5|9921|9911|9918.3|9908.3|23
1621607430000|2021-05-21 14:30:30|9920.9|9910.9|9921.6|9911.6|9922.4|9912.4|9920.9|9910.9|20
1621607440000|2021-05-21 14:30:40|9920.5|9910.5|9921.8|9911.8|9922.3|9912.3|9919.1|9909.1|15
1621607450000|2021-05-21 14:30:50|9921.6|9911.6|9919.6|9909.6|9921.6|9911.6|9919.3|9909.3|5
1621607460000|2021-05-21 14:31:00|9920.1|9910.1|9921|9911|9921.8|9911.8|9920.1|9910.1|12
1621607470000|2021-05-21 14:31:10|9921.1|9911.1|9921.5|9911.5|9922.1|9912.1|9920.3|9910.3|15
1621607480000|2021-05-21 14:31:20|9921.4|9911.4|9922.4|9912.4|9922.4|9912.4|9920.3|9910.3|12
1621607490000|2021-05-21 14:31:30|9922|9912|9927.4|9917.4|9927.4|9917.4|9922|9912|26
1621607500000|2021-05-21 14:31:40|9927.3|9917.3|9931.3|9921.3|9931.5|9921.5|9927.3|9917.3|28
1621607510000|2021-05-21 14:31:50|9930.9|9920.9|9934.8|9924.8|9935.5|9925.5|9930.9|9920.9|23
1621607520000|2021-05-21 14:32:00|9936|9926|9928.6|9918.6|9936|9926|9927.5|9917.5|24
1621607530000|2021-05-21 14:32:10|9928.3|9918.3|9927.4|9917.4|9928.6|9918.6|9925.8|9915.8|16
1621607540000|2021-05-21 14:32:20|9927.3|9917.3|9929.5|9919.5|9929.6|9919.6|9927.3|9917.3|16
1621607550000|2021-05-21 14:32:30|9929.3|9919.3|9928.3|9918.3|9929.3|9919.3|9926.5|9916.5|21
1621607560000|2021-05-21 14:32:40|9928|9918|9927.8|9917.8|9928.6|9918.6|9927|9917|14
1621607570000|2021-05-21 14:32:50|9927.9|9917.9|9926.1|9916.1|9928.1|9918.1|9926|9916|15
1621607580000|2021-05-21 14:33:00|9926.3|9916.3|9926.1|9916.1|9926.3|9916.3|9924.6|9914.6|14
1621607590000|2021-05-21 14:33:10|9926.6|9916.6|9932|9922|9932|9922|9926.6|9916.6|18
1621607600000|2021-05-21 14:33:20|9932.4|9922.4|9932.5|9922.5|9933.6|9923.6|9931.5|9921.5|17
1621607610000|2021-05-21 14:33:30|9932.4|9922.4|9933.1|9923.1|9933.5|9923.5|9931.8|9921.8|15
1621607620000|2021-05-21 14:33:40|9932.8|9922.8|9934.1|9924.1|9935.9|9925.9|9932.4|9922.4|28
1621607630000|2021-05-21 14:33:50|9934.6|9924.6|9933|9923|9934.6|9924.6|9932.4|9922.4|21
1621607640000|2021-05-21 14:34:00|9933.3|9923.3|9935.3|9925.3|9935.5|9925.5|9932.8|9922.8|22
1621607650000|2021-05-21 14:34:10|9935.8|9925.8|9938.8|9928.8|9938.8|9928.8|9935.5|9925.5|23
1621607660000|2021-05-21 14:34:20|9939|9929|9940.9|9930.9|9942.9|9932.9|9939|9929|20
1621607670000|2021-05-21 14:34:30|9939.6|9929.6|9939.5|9929.5|9941.6|9931.6|9938.9|9928.9|22
1621607680000|2021-05-21 14:34:40|9940.1|9930.1|9939.8|9929.8|9941.9|9931.9|9939.8|9929.8|22
1621607690000|2021-05-21 14:34:50|9940.4|9930.4|9941|9931|9941.4|9931.4|9939.4|9929.4|24
1621607700000|2021-05-21 14:35:00|9941.3|9931.3|9940.1|9930.1|9942.4|9932.4|9940.1|9930.1|20
1621607710000|2021-05-21 14:35:10|9940.3|9930.3|9935.3|9925.3|9941.6|9931.6|9934.5|9924.5|24
1621607720000|2021-05-21 14:35:20|9934.5|9924.5|9937.9|9927.9|9937.9|9927.9|9934.5|9924.5|15
1621607730000|2021-05-21 14:35:30|9937.6|9927.6|9937.8|9927.8|9939.6|9929.6|9937.5|9927.5|10
1621607740000|2021-05-21 14:35:40|9937.5|9927.5|9937.3|9927.3|9939.4|9929.4|9935.6|9925.6|25
1621607750000|2021-05-21 14:35:50|9937.5|9927.5|9939|9929|9939.4|9929.4|9935.5|9925.5|24
1621607760000|2021-05-21 14:36:00|9939.3|9929.3|9935.1|9925.1|9939.3|9929.3|9935.1|9925.1|19
1621607770000|2021-05-21 14:36:10|9935.8|9925.8|9937.1|9927.1|9937.8|9927.8|9935.5|9925.5|12
1621607780000|2021-05-21 14:36:20|9937.3|9927.3|9935.4|9925.4|9937.4|9927.4|9934.1|9924.1|16
1621607790000|2021-05-21 14:36:30|9935|9925|9935.1|9925.1|9935.1|9925.1|9934.1|9924.1|13
1621607800000|2021-05-21 14:36:40|9935.4|9925.4|9934.5|9924.5|9935.4|9925.4|9934.1|9924.1|8
1621607810000|2021-05-21 14:36:50|9934.1|9924.1|9930.1|9920.1|9934.6|9924.6|9929.9|9919.9|12
1621607820000|2021-05-21 14:37:00|9930.5|9920.5|9924.8|9914.8|9930.5|9920.5|9921.4|9911.4|27
1621607830000|2021-05-21 14:37:10|9925.5|9915.5|9924|9914|9925.9|9915.9|9924|9914|13
1621607840000|2021-05-21 14:37:20|9924.1|9914.1|9919|9909|9924.4|9914.4|9919|9909|19
1621607850000|2021-05-21 14:37:30|9919.1|9909.1|9920.8|9910.8|9921.3|9911.3|9919.1|9909.1|13
1621607860000|2021-05-21 14:37:40|9920.5|9910.5|9923|9913|9923|9913|9918.9|9908.9|19
1621607870000|2021-05-21 14:37:50|9922.9|9912.9|9920|9910|9922.9|9912.9|9919.6|9909.6|14
1621607880000|2021-05-21 14:38:00|9920.5|9910.5|9915|9905|9920.5|9910.5|9914.1|9904.1|26
1621607890000|2021-05-21 14:38:10|9915.4|9905.4|9914.1|9904.1|9916|9906|9912.3|9902.3|21
1621607900000|2021-05-21 14:38:20|9913.9|9903.9|9911.5|9901.5|9913.9|9903.9|9910.6|9900.6|19
1621607910000|2021-05-21 14:38:30|9911.4|9901.4|9911.6|9901.6|9913|9903|9910.9|9900.9|25
1621607920000|2021-05-21 14:38:40|9911.8|9901.8|9911.1|9901.1|9913|9903|9911.1|9901.1|17
1621607930000|2021-05-21 14:38:50|9910.9|9900.9|9906.8|9896.8|9910.9|9900.9|9906.6|9896.6|18
1621607940000|2021-05-21 14:39:00|9907.1|9897.1|9903.4|9893.4|9907.1|9897.1|9902.4|9892.4|24
1621607950000|2021-05-21 14:39:10|9903.1|9893.1|9900.9|9890.9|9903.4|9893.4|9900.9|9890.9|22
1621607960000|2021-05-21 14:39:20|9901.1|9891.1|9900.5|9890.5|9903.1|9893.1|9899.4|9889.4|28
1621607970000|2021-05-21 14:39:30|9901|9891|9897.4|9887.4|9902|9892|9897.4|9887.4|22
1621607980000|2021-05-21 14:39:40|9897.3|9887.3|9903.8|9893.8|9905|9895|9896.1|9886.1|33
1621607990000|2021-05-21 14:39:50|9903.9|9893.9|9902.8|9892.8|9905.8|9895.8|9901.8|9891.8|22
1621608000000|2021-05-21 14:40:00|9902.6|9892.6|9900.9|9890.9|9902.6|9892.6|9900.8|9890.8|25
1621608010000|2021-05-21 14:40:10|9901.4|9891.4|9903.3|9893.3|9904.3|9894.3|9900.9|9890.9|21
1621608020000|2021-05-21 14:40:20|9903|9893|9903.5|9893.5|9904.6|9894.6|9901|9891|20
1621608030000|2021-05-21 14:40:30|9903|9893|9898.4|9888.4|9903.3|9893.3|9897.9|9887.9|22
1621608040000|2021-05-21 14:40:40|9898.6|9888.6|9896.6|9886.6|9899.1|9889.1|9895.8|9885.8|24
1621608050000|2021-05-21 14:40:50|9897|9887|9896.8|9886.8|9898.3|9888.3|9896.5|9886.5|18
1621608060000|2021-05-21 14:41:00|9896.6|9886.6|9895.9|9885.9|9897.8|9887.8|9895.9|9885.9|19
1621608070000|2021-05-21 14:41:10|9896.3|9886.3|9896.8|9886.8|9896.8|9886.8|9894.6|9884.6|29
1621608080000|2021-05-21 14:41:20|9896.5|9886.5|9898.5|9888.5|9899|9889|9896.1|9886.1|28
1621608090000|2021-05-21 14:41:30|9898.6|9888.6|9895.8|9885.8|9899.6|9889.6|9894.5|9884.5|27
1621608100000|2021-05-21 14:41:40|9895.6|9885.6|9897.6|9887.6|9898.3|9888.3|9895.6|9885.6|14
1621608110000|2021-05-21 14:41:50|9897.5|9887.5|9895|9885|9897.5|9887.5|9895|9885|13
1621608120000|2021-05-21 14:42:00|9895.3|9885.3|9900.5|9890.5|9900.5|9890.5|9895.3|9885.3|9
1621608130000|2021-05-21 14:42:10|9900.4|9890.4|9907.5|9897.5|9908.4|9898.4|9900.4|9890.4|22
1621608140000|2021-05-21 14:42:20|9907.8|9897.8|9902.5|9892.5|9907.8|9897.8|9902.1|9892.1|15
1621608150000|2021-05-21 14:42:30|9902.6|9892.6|9900.8|9890.8|9903.9|9893.9|9900.5|9890.5|16
1621608160000|2021-05-21 14:42:40|9901|9891|9900.8|9890.8|9903.4|9893.4|9900.3|9890.3|22
1621608170000|2021-05-21 14:42:50|9900.3|9890.3|9899.4|9889.4|9900.9|9890.9|9897.8|9887.8|21
1621608180000|2021-05-21 14:43:00|9899.3|9889.3|9893|9883|9899.3|9889.3|9892.6|9882.6|26
1621608190000|2021-05-21 14:43:10|9892.9|9882.9|9894.8|9884.8|9894.8|9884.8|9891.9|9881.9|21
1621608200000|2021-05-21 14:43:20|9894.3|9884.3|9892.6|9882.6|9894.8|9884.8|9892.5|9882.5|19
1621608210000|2021-05-21 14:43:30|9893.6|9883.6|9894|9884|9895.4|9885.4|9893.5|9883.5|13
1621608220000|2021-05-21 14:43:40|9893.8|9883.8|9898.4|9888.4|9900.4|9890.4|9893.8|9883.8|24
1621608230000|2021-05-21 14:43:50|9898.3|9888.3|9900.3|9890.3|9900.3|9890.3|9897.1|9887.1|12
1621608240000|2021-05-21 14:44:00|9900.6|9890.6|9901.5|9891.5|9901.5|9891.5|9899.8|9889.8|14
1621608250000|2021-05-21 14:44:10|9901.4|9891.4|9902.5|9892.5|9902.5|9892.5|9901.3|9891.3|15
1621608260000|2021-05-21 14:44:20|9903.1|9893.1|9903.1|9893.1|9903.8|9893.8|9902.4|9892.4|11
1621608270000|2021-05-21 14:44:30|9903.4|9893.4|9902|9892|9903.6|9893.6|9901.1|9891.1|15
1621608280000|2021-05-21 14:44:40|9901.9|9891.9|9905|9895|9905.4|9895.4|9899.1|9889.1|23
1621608290000|2021-05-21 14:44:50|9904.6|9894.6|9897.5|9887.5|9904.6|9894.6|9897.5|9887.5|23
1621608300000|2021-05-21 14:45:00|9896.9|9886.9|9894.5|9884.5|9896.9|9886.9|9891.4|9881.4|23
1621608310000|2021-05-21 14:45:10|9893.1|9883.1|9892.1|9882.1|9896.5|9886.5|9890.1|9880.1|24
1621608320000|2021-05-21 14:45:20|9891.6|9881.6|9884.9|9874.9|9891.6|9881.6|9884.4|9874.4|30
1621608330000|2021-05-21 14:45:30|9884.5|9874.5|9883.1|9873.1|9887.4|9877.4|9883.1|9873.1|23
1621608340000|2021-05-21 14:45:40|9882.6|9872.6|9882|9872|9882.9|9872.9|9881.9|9871.9|21
1621608350000|2021-05-21 14:45:50|9882.1|9872.1|9884.8|9874.8|9885.1|9875.1|9881|9871|22
1621608360000|2021-05-21 14:46:00|9883.9|9873.9|9882.8|9872.8|9883.9|9873.9|9880|9870|28
1621608370000|2021-05-21 14:46:10|9882.5|9872.5|9886.3|9876.3|9887|9877|9880.6|9870.6|24
1621608380000|2021-05-21 14:46:20|9886.4|9876.4|9887.3|9877.3|9888.4|9878.4|9885.5|9875.5|27
1621608390000|2021-05-21 14:46:30|9885.8|9875.8|9883.6|9873.6|9886.1|9876.1|9883.1|9873.1|17
1621608400000|2021-05-21 14:46:40|9883.8|9873.8|9879.9|9869.9|9883.8|9873.8|9879.1|9869.1|22
1621608410000|2021-05-21 14:46:50|9880.3|9870.3|9884|9874|9885.8|9875.8|9880.3|9870.3|20
1621608420000|2021-05-21 14:47:00|9884.5|9874.5|9886|9876|9887.4|9877.4|9884|9874|23
1621608430000|2021-05-21 14:47:10|9886.3|9876.3|9893.3|9883.3|9894.4|9884.4|9886.3|9876.3|29
1621608440000|2021-05-21 14:47:20|9892.9|9882.9|9888.3|9878.3|9892.9|9882.9|9887.6|9877.6|21
1621608450000|2021-05-21 14:47:30|9887.9|9877.9|9886.5|9876.5|9889.6|9879.6|9886.5|9876.5|16
1621608460000|2021-05-21 14:47:40|9886.8|9876.8|9887.8|9877.8|9888.9|9878.9|9886.8|9876.8|11
1621608470000|2021-05-21 14:47:50|9887.5|9877.5|9884|9874|9888.9|9878.9|9883.8|9873.8|17
1621608480000|2021-05-21 14:48:00|9883.8|9873.8|9880.9|9870.9|9883.8|9873.8|9880.5|9870.5|18
1621608490000|2021-05-21 14:48:10|9881|9871|9880.8|9870.8|9881|9871|9879.4|9869.4|21
1621608500000|2021-05-21 14:48:20|9880.9|9870.9|9879.5|9869.5|9881|9871|9879.5|9869.5|13
1621608510000|2021-05-21 14:48:30|9879.3|9869.3|9879.9|9869.9|9880.1|9870.1|9873.5|9863.5|21
1621608520000|2021-05-21 14:48:40|9879.6|9869.6|9881.4|9871.4|9881.8|9871.8|9878.3|9868.3|17
1621608530000|2021-05-21 14:48:50|9882.6|9872.6|9881.4|9871.4|9883.6|9873.6|9880.5|9870.5|12
1621608540000|2021-05-21 14:49:00|9881.1|9871.1|9886.1|9876.1|9886.1|9876.1|9876.6|9866.6|25
1621608550000|2021-05-21 14:49:10|9885.9|9875.9|9888.1|9878.1|9888.5|9878.5|9884.3|9874.3|16
1621608560000|2021-05-21 14:49:20|9888.4|9878.4|9889.1|9879.1|9891.1|9881.1|9888.3|9878.3|21
1621608570000|2021-05-21 14:49:30|9890|9880|9889.1|9879.1|9891.3|9881.3|9887.6|9877.6|29
1621608580000|2021-05-21 14:49:40|9889.5|9879.5|9891.4|9881.4|9891.4|9881.4|9887.3|9877.3|25
1621608590000|2021-05-21 14:49:50|9891.1|9881.1|9889.3|9879.3|9892|9882|9887.8|9877.8|18
1621608600000|2021-05-21 14:50:00|9890.1|9880.1|9889.8|9879.8|9890.5|9880.5|9888.1|9878.1|23
1621608610000|2021-05-21 14:50:10|9889.4|9879.4|9890.5|9880.5|9891.6|9881.6|9889.1|9879.1|22
1621608620000|2021-05-21 14:50:20|9890.1|9880.1|9892.4|9882.4|9892.5|9882.5|9889.3|9879.3|21
1621608630000|2021-05-21 14:50:30|9892.5|9882.5|9898.3|9888.3|9898.3|9888.3|9892.5|9882.5|19
1621608640000|2021-05-21 14:50:40|9898.1|9888.1|9898|9888|9899.4|9889.4|9897.1|9887.1|13
1621608650000|2021-05-21 14:50:50|9899|9889|9893.9|9883.9|9899|9889|9892.1|9882.1|16
1621608660000|2021-05-21 14:51:00|9892.4|9882.4|9893.3|9883.3|9894.5|9884.5|9891.8|9881.8|19
1621608670000|2021-05-21 14:51:10|9893.1|9883.1|9894.4|9884.4|9894.4|9884.4|9893.1|9883.1|10
1621608680000|2021-05-21 14:51:20|9894.6|9884.6|9897.8|9887.8|9898.1|9888.1|9894.6|9884.6|6
1621608690000|2021-05-21 14:51:30|9898|9888|9899.4|9889.4|9899.4|9889.4|9896.4|9886.4|17
1621608700000|2021-05-21 14:51:40|9898.9|9888.9|9896.9|9886.9|9900.6|9890.6|9896.9|9886.9|11
1621608710000|2021-05-21 14:51:50|9897.1|9887.1|9897.8|9887.8|9898.6|9888.6|9897.1|9887.1|16
1621608720000|2021-05-21 14:52:00|9898.3|9888.3|9893|9883|9898.3|9888.3|9893|9883|21
1621608730000|2021-05-21 14:52:10|9892.8|9882.8|9890.3|9880.3|9893.5|9883.5|9889.6|9879.6|15
1621608740000|2021-05-21 14:52:20|9890.4|9880.4|9886.4|9876.4|9890.5|9880.5|9886.4|9876.4|11
1621608750000|2021-05-21 14:52:30|9886.3|9876.3|9884.5|9874.5|9886.3|9876.3|9883.4|9873.4|23
1621608760000|2021-05-21 14:52:40|9884.3|9874.3|9885|9875|9885|9875|9881.4|9871.4|21
1621608770000|2021-05-21 14:52:50|9885.6|9875.6|9884.3|9874.3|9885.6|9875.6|9883.1|9873.1|9
1621608780000|2021-05-21 14:53:00|9884|9874|9886|9876|9888|9878|9883.8|9873.8|18
1621608790000|2021-05-21 14:53:10|9887|9877|9886.1|9876.1|9888.3|9878.3|9886.1|9876.1|14
1621608800000|2021-05-21 14:53:20|9885.9|9875.9|9887.4|9877.4|9888.3|9878.3|9885.9|9875.9|12
1621608810000|2021-05-21 14:53:30|9887|9877|9885.3|9875.3|9887|9877|9881.5|9871.5|24
1621608820000|2021-05-21 14:53:40|9885.5|9875.5|9878.4|9868.4|9886.5|9876.5|9878.1|9868.1|23
1621608830000|2021-05-21 14:53:50|9880|9870|9879.9|9869.9|9880.5|9870.5|9879|9869|13
1621608840000|2021-05-21 14:54:00|9878.6|9868.6|9879.3|9869.3|9879.6|9869.6|9878.4|9868.4|12
1621608850000|2021-05-21 14:54:10|9879.6|9869.6|9883.1|9873.1|9884|9874|9879.6|9869.6|21
1621608860000|2021-05-21 14:54:20|9882.6|9872.6|9887.9|9877.9|9887.9|9877.9|9882|9872|16
1621608870000|2021-05-21 14:54:30|9888.3|9878.3|9889.3|9879.3|9890.5|9880.5|9888.3|9878.3|23
1621608880000|2021-05-21 14:54:40|9889|9879|9881|9871|9889|9879|9881|9871|20
1621608890000|2021-05-21 14:54:50|9879.9|9869.9|9880.3|9870.3|9881.4|9871.4|9879.5|9869.5|19
1621608900000|2021-05-21 14:55:00|9880.4|9870.4|9887.6|9877.6|9888|9878|9880.4|9870.4|15
1621608910000|2021-05-21 14:55:10|9887.8|9877.8|9886.8|9876.8|9887.8|9877.8|9886.3|9876.3|11
1621608920000|2021-05-21 14:55:20|9887.1|9877.1|9888.9|9878.9|9889.4|9879.4|9886.5|9876.5|20
1621608930000|2021-05-21 14:55:30|9889.1|9879.1|9886.1|9876.1|9889.1|9879.1|9886.1|9876.1|13
1621608940000|2021-05-21 14:55:40|9886.5|9876.5|9885.8|9875.8|9886.5|9876.5|9885.5|9875.5|9
1621608950000|2021-05-21 14:55:50|9885|9875|9879.3|9869.3|9885|9875|9878.5|9868.5|22
1621608960000|2021-05-21 14:56:00|9879.5|9869.5|9874.5|9864.5|9879.5|9869.5|9874.5|9864.5|22
1621608970000|2021-05-21 14:56:10|9875|9865|9874.9|9864.9|9875.6|9865.6|9874.6|9864.6|13
1621608980000|2021-05-21 14:56:20|9874.5|9864.5|9872.3|9862.3|9874.5|9864.5|9872.3|9862.3|17
1621608990000|2021-05-21 14:56:30|9871.9|9861.9|9869.9|9859.9|9871.9|9861.9|9869.3|9859.3|27
1621609000000|2021-05-21 14:56:40|9870.6|9860.6|9869.4|9859.4|9870.6|9860.6|9869|9859|17
1621609010000|2021-05-21 14:56:50|9869.6|9859.6|9870.8|9860.8|9873.3|9863.3|9869.6|9859.6|22
1621609020000|2021-05-21 14:57:00|9870.1|9860.1|9868.1|9858.1|9870.1|9860.1|9865.1|9855.1|20
1621609030000|2021-05-21 14:57:10|9868.4|9858.4|9866.4|9856.4|9870.9|9860.9|9866.4|9856.4|20
1621609040000|2021-05-21 14:57:20|9866.5|9856.5|9865.5|9855.5|9867.5|9857.5|9865.5|9855.5|14
1621609050000|2021-05-21 14:57:30|9863.4|9853.4|9865.8|9855.8|9865.8|9855.8|9863|9853|15
1621609060000|2021-05-21 14:57:40|9866.3|9856.3|9870.3|9860.3|9870.9|9860.9|9866.3|9856.3|20
1621609070000|2021-05-21 14:57:50|9870.8|9860.8|9874.3|9864.3|9874.3|9864.3|9870.3|9860.3|14
1621609080000|2021-05-21 14:58:00|9875|9865|9880.8|9870.8|9880.8|9870.8|9875|9865|27
1621609090000|2021-05-21 14:58:10|9880|9870|9882.4|9872.4|9882.4|9872.4|9879|9869|25
1621609100000|2021-05-21 14:58:20|9881.9|9871.9|9890|9880|9890|9880|9881.5|9871.5|31
1621609110000|2021-05-21 14:58:30|9889.8|9879.8|9884.6|9874.6|9891.4|9881.4|9884|9874|22
1621609120000|2021-05-21 14:58:40|9884.4|9874.4|9883.9|9873.9|9885.8|9875.8|9883.9|9873.9|20
1621609130000|2021-05-21 14:58:50|9883.8|9873.8|9883.5|9873.5|9884.8|9874.8|9882.9|9872.9|19
1621609140000|2021-05-21 14:59:00|9883.9|9873.9|9883.9|9873.9|9884|9874|9883.9|9873.9|3
1621609150000|2021-05-21 14:59:10|9884|9874|9889.8|9879.8|9889.8|9879.8|9884|9874|17
1621609160000|2021-05-21 14:59:20|9890.4|9880.4|9894.5|9884.5|9894.5|9884.5|9890.4|9880.4|16
1621609170000|2021-05-21 14:59:30|9894.8|9884.8|9896.1|9886.1|9898|9888|9894.6|9884.6|25
1621609180000|2021-05-21 14:59:40|9896|9886|9893.9|9883.9|9896.9|9886.9|9893.8|9883.8|29
1621609190000|2021-05-21 14:59:50|9893.8|9883.8|9893.9|9883.9|9895.9|9885.9|9893.4|9883.4|22
1621609200000|2021-05-21 15:00:00|9894.1|9884.1|9897.9|9887.9|9897.9|9887.9|9894.1|9884.1|17
1621609210000|2021-05-21 15:00:10|9897.5|9887.5|9895.3|9885.3|9897.5|9887.5|9894.8|9884.8|13
1621609220000|2021-05-21 15:00:20|9895.8|9885.8|9898.8|9888.8|9899.6|9889.6|9895.8|9885.8|15
1621609230000|2021-05-21 15:00:30|9898.4|9888.4|9904.5|9894.5|9904.5|9894.5|9898.4|9888.4|22
1621609240000|2021-05-21 15:00:40|9903.8|9893.8|9901.8|9891.8|9903.8|9893.8|9900.4|9890.4|21
1621609250000|2021-05-21 15:00:50|9903|9893|9906.9|9896.9|9907|9897|9903|9893|22
1621609260000|2021-05-21 15:01:00|9907.4|9897.4|9912.5|9902.5|9913.8|9903.8|9907.4|9897.4|23
1621609270000|2021-05-21 15:01:10|9912.6|9902.6|9910|9900|9912.6|9902.6|9909.3|9899.3|19
1621609280000|2021-05-21 15:01:20|9909.6|9899.6|9904.1|9894.1|9909.6|9899.6|9903.4|9893.4|19
1621609290000|2021-05-21 15:01:30|9904|9894|9896.9|9886.9|9904.6|9894.6|9896.9|9886.9|24
1621609300000|2021-05-21 15:01:40|9896.5|9886.5|9890.8|9880.8|9896.5|9886.5|9888.6|9878.6|24
1621609310000|2021-05-21 15:01:50|9891.1|9881.1|9891.4|9881.4|9891.4|9881.4|9889.3|9879.3|28
1621609320000|2021-05-21 15:02:00|9891.6|9881.6|9889.8|9879.8|9891.6|9881.6|9888.4|9878.4|19
1621609330000|2021-05-21 15:02:10|9890|9880|9893.3|9883.3|9895.1|9885.1|9890|9880|22
1621609340000|2021-05-21 15:02:20|9893.6|9883.6|9891.8|9881.8|9894.1|9884.1|9891.5|9881.5|22
1621609350000|2021-05-21 15:02:30|9891.9|9881.9|9889.4|9879.4|9892.1|9882.1|9888.8|9878.8|19
1621609360000|2021-05-21 15:02:40|9889.6|9879.6|9891.1|9881.1|9892.3|9882.3|9889.1|9879.1|19
1621609370000|2021-05-21 15:02:50|9891.4|9881.4|9890.3|9880.3|9891.4|9881.4|9889.3|9879.3|15
1621609380000|2021-05-21 15:03:00|9890.1|9880.1|9887.4|9877.4|9890.6|9880.6|9887.4|9877.4|22
1621609390000|2021-05-21 15:03:10|9887.1|9877.1|9886|9876|9887.4|9877.4|9885.1|9875.1|18
1621609400000|2021-05-21 15:03:20|9886.3|9876.3|9886.4|9876.4|9887.4|9877.4|9886|9876|18
1621609410000|2021-05-21 15:03:30|9886.5|9876.5|9886.8|9876.8|9887.5|9877.5|9886.5|9876.5|17
1621609420000|2021-05-21 15:03:40|9886.5|9876.5|9885.9|9875.9|9887.5|9877.5|9885.9|9875.9|18
1621609430000|2021-05-21 15:03:50|9886.1|9876.1|9887.5|9877.5|9888.4|9878.4|9886.1|9876.1|15
1621609440000|2021-05-21 15:04:00|9888.1|9878.1|9888.3|9878.3|9888.3|9878.3|9887.6|9877.6|7
1621609450000|2021-05-21 15:04:10|9890.3|9880.3|9894.1|9884.1|9894.1|9884.1|9889.8|9879.8|14
1621609460000|2021-05-21 15:04:20|9893.6|9883.6|9894.1|9884.1|9894.4|9884.4|9892.8|9882.8|10
1621609470000|2021-05-21 15:04:30|9894.6|9884.6|9895.9|9885.9|9896.3|9886.3|9894.6|9884.6|13
1621609480000|2021-05-21 15:04:40|9896|9886|9896.3|9886.3|9896.5|9886.5|9893.9|9883.9|17
1621609490000|2021-05-21 15:04:50|9895.9|9885.9|9895.1|9885.1|9895.9|9885.9|9894.4|9884.4|8
1621609500000|2021-05-21 15:05:00|9895.4|9885.4|9897.3|9887.3|9897.3|9887.3|9895.3|9885.3|15
1621609510000|2021-05-21 15:05:10|9896.4|9886.4|9896.9|9886.9|9897.6|9887.6|9896.3|9886.3|13
1621609520000|2021-05-21 15:05:20|9896.6|9886.6|9900.5|9890.5|9900.5|9890.5|9894.5|9884.5|13
1621609530000|2021-05-21 15:05:30|9900.9|9890.9|9900.6|9890.6|9902.8|9892.8|9900.6|9890.6|11
1621609540000|2021-05-21 15:05:40|9900.5|9890.5|9900.8|9890.8|9900.8|9890.8|9900.1|9890.1|6
1621609550000|2021-05-21 15:05:50|9900.9|9890.9|9902.8|9892.8|9902.8|9892.8|9900.9|9890.9|12
1621609560000|2021-05-21 15:06:00|9902.6|9892.6|9900|9890|9902.6|9892.6|9899.9|9889.9|15
1621609570000|2021-05-21 15:06:10|9900.4|9890.4|9901.3|9891.3|9902.5|9892.5|9900.4|9890.4|20
1621609580000|2021-05-21 15:06:20|9901.6|9891.6|9903.4|9893.4|9903.4|9893.4|9901.5|9891.5|10
1621609590000|2021-05-21 15:06:30|9903.8|9893.8|9905.8|9895.8|9905.9|9895.9|9903.8|9893.8|13
1621609600000|2021-05-21 15:06:40|9906.4|9896.4|9905.8|9895.8|9906.4|9896.4|9905.3|9895.3|17
1621609610000|2021-05-21 15:06:50|9905.6|9895.6|9904.4|9894.4|9905.6|9895.6|9903.6|9893.6|9
1621609620000|2021-05-21 15:07:00|9904.1|9894.1|9902|9892|9904.1|9894.1|9901.3|9891.3|16
1621609630000|2021-05-21 15:07:10|9901.9|9891.9|9900.3|9890.3|9901.9|9891.9|9900.1|9890.1|10
1621609640000|2021-05-21 15:07:20|9900|9890|9897.3|9887.3|9900|9890|9897.3|9887.3|11
1621609650000|2021-05-21 15:07:30|9897.4|9887.4|9896.9|9886.9|9897.6|9887.6|9896.3|9886.3|12
1621609660000|2021-05-21 15:07:40|9896.8|9886.8|9895.4|9885.4|9896.8|9886.8|9894.1|9884.1|15
1621609670000|2021-05-21 15:07:50|9894|9884|9888.4|9878.4|9894|9884|9888.4|9878.4|21
1621609680000|2021-05-21 15:08:00|9888.9|9878.9|9887.4|9877.4|9891.6|9881.6|9887.1|9877.1|26
1621609690000|2021-05-21 15:08:10|9886.9|9876.9|9885.6|9875.6|9888|9878|9885.6|9875.6|18
1621609700000|2021-05-21 15:08:20|9886|9876|9885.9|9875.9|9887.3|9877.3|9885|9875|14
1621609710000|2021-05-21 15:08:30|9885.3|9875.3|9881|9871|9885.3|9875.3|9881|9871|23
1621609720000|2021-05-21 15:08:40|9881.4|9871.4|9879.8|9869.8|9881.4|9871.4|9878.8|9868.8|23
1621609730000|2021-05-21 15:08:50|9879.5|9869.5|9883.5|9873.5|9883.9|9873.9|9879.5|9869.5|16
1621609740000|2021-05-21 15:09:00|9884.4|9874.4|9883.6|9873.6|9884.4|9874.4|9882.9|9872.9|8
1621609750000|2021-05-21 15:09:10|9883.5|9873.5|9881.3|9871.3|9883.5|9873.5|9880.3|9870.3|14
1621609760000|2021-05-21 15:09:20|9880.6|9870.6|9877.8|9867.8|9880.6|9870.6|9877.8|9867.8|17
1621609770000|2021-05-21 15:09:30|9877.1|9867.1|9875.6|9865.6|9877.1|9867.1|9874.4|9864.4|23
1621609780000|2021-05-21 15:09:40|9875.4|9865.4|9875.4|9865.4|9876.6|9866.6|9875|9865|17
1621609790000|2021-05-21 15:09:50|9874.9|9864.9|9873.8|9863.8|9875.4|9865.4|9873.3|9863.3|16
1621609800000|2021-05-21 15:10:00|9873.5|9863.5|9878.8|9868.8|9878.8|9868.8|9873.5|9863.5|22
1621609810000|2021-05-21 15:10:10|9879.3|9869.3|9879.8|9869.8|9880.5|9870.5|9879|9869|17
1621609820000|2021-05-21 15:10:20|9879.5|9869.5|9875.8|9865.8|9879.5|9869.5|9875.8|9865.8|12
1621609830000|2021-05-21 15:10:30|9875.5|9865.5|9871.3|9861.3|9875.5|9865.5|9871.1|9861.1|14
1621609840000|2021-05-21 15:10:40|9871.5|9861.5|9873.3|9863.3|9874|9864|9871.5|9861.5|12
1621609850000|2021-05-21 15:10:50|9873.5|9863.5|9871.6|9861.6|9874.3|9864.3|9871.6|9861.6|6
1621609860000|2021-05-21 15:11:00|9871.5|9861.5|9873.3|9863.3|9873.8|9863.8|9871.4|9861.4|16
1621609870000|2021-05-21 15:11:10|9873.5|9863.5|9878.1|9868.1|9878.6|9868.6|9873.5|9863.5|22
1621609880000|2021-05-21 15:11:20|9878|9868|9878.8|9868.8|9878.8|9868.8|9878|9868|6
1621609890000|2021-05-21 15:11:30|9879|9869|9877.8|9867.8|9881.1|9871.1|9877.8|9867.8|16
1621609900000|2021-05-21 15:11:40|9877.5|9867.5|9876.4|9866.4|9877.5|9867.5|9876.4|9866.4|12
1621609910000|2021-05-21 15:11:50|9876.1|9866.1|9878.5|9868.5|9879.4|9869.4|9876.1|9866.1|16
1621609920000|2021-05-21 15:12:00|9877.8|9867.8|9876.5|9866.5|9879.4|9869.4|9876.5|9866.5|13
1621609930000|2021-05-21 15:12:10|9876.3|9866.3|9877.5|9867.5|9877.6|9867.6|9876.3|9866.3|12
1621609940000|2021-05-21 15:12:20|9877.3|9867.3|9873.6|9863.6|9877.4|9867.4|9873.6|9863.6|15
1621609950000|2021-05-21 15:12:30|9873.8|9863.8|9877.1|9867.1|9879.1|9869.1|9872.5|9862.5|19
1621609960000|2021-05-21 15:12:40|9877|9867|9876.1|9866.1|9877|9867|9876.1|9866.1|4
1621609970000|2021-05-21 15:12:50|9875.8|9865.8|9877.3|9867.3|9877.5|9867.5|9875.8|9865.8|7
1621609980000|2021-05-21 15:13:00|9877.8|9867.8|9872.8|9862.8|9877.8|9867.8|9872.8|9862.8|6
1621609990000|2021-05-21 15:13:10|9872.5|9862.5|9869|9859|9872.5|9862.5|9869|9859|9
1621610000000|2021-05-21 15:13:20|9868.5|9858.5|9868.5|9858.5|9868.8|9858.8|9867.3|9857.3|10
1621610010000|2021-05-21 15:13:30|9869.5|9859.5|9870.3|9860.3|9870.3|9860.3|9869.4|9859.4|13
1621610020000|2021-05-21 15:13:40|9869.9|9859.9|9868|9858|9869.9|9859.9|9867.8|9857.8|14
1621610030000|2021-05-21 15:13:50|9867.8|9857.8|9867.9|9857.9|9868.8|9858.8|9867|9857|14
1621610040000|2021-05-21 15:14:00|9867.6|9857.6|9871.4|9861.4|9871.4|9861.4|9867.6|9857.6|14
1621610050000|2021-05-21 15:14:10|9870.5|9860.5|9869.1|9859.1|9871.1|9861.1|9868.9|9858.9|13
1621610060000|2021-05-21 15:14:20|9869.3|9859.3|9869.4|9859.4|9869.9|9859.9|9869.3|9859.3|7
1621610070000|2021-05-21 15:14:30|9869.5|9859.5|9869.4|9859.4|9869.8|9859.8|9868.8|9858.8|9
1621610080000|2021-05-21 15:14:40|9869.3|9859.3|9868.9|9858.9|9869.3|9859.3|9867.8|9857.8|5
1621610090000|2021-05-21 15:14:50|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|1
1621610100000|2021-05-21 15:15:00|9869.6|9859.6|9870.8|9860.8|9870.8|9860.8|9868.6|9858.6|15
1621610110000|2021-05-21 15:15:10|9870.9|9860.9|9872.1|9862.1|9872.1|9862.1|9870.4|9860.4|14
1621610120000|2021-05-21 15:15:20|9872.3|9862.3|9874|9864|9874|9864|9872.3|9862.3|5
1621610130000|2021-05-21 15:15:30|9873.8|9863.8|9874.8|9864.8|9875.1|9865.1|9873.3|9863.3|11
1621610140000|2021-05-21 15:15:40|9874.9|9864.9|9876.9|9866.9|9876.9|9866.9|9874.9|9864.9|6
1621610150000|2021-05-21 15:15:50|9875|9865|9877|9867|9877|9867|9875|9865|12
1621610160000|2021-05-21 15:16:00|9877.1|9867.1|9875|9865|9877.8|9867.8|9875|9865|15
1621610170000|2021-05-21 15:16:10|9877.8|9867.8|9876.6|9866.6|9878.8|9868.8|9876|9866|15
1621610180000|2021-05-21 15:16:20|9877.1|9867.1|9873.8|9863.8|9877.1|9867.1|9873.8|9863.8|14
1621610190000|2021-05-21 15:16:30|9873.1|9863.1|9877.1|9867.1|9877.6|9867.6|9873.1|9863.1|13
1621610200000|2021-05-21 15:16:40|9877.3|9867.3|9877.8|9867.8|9878.5|9868.5|9877.3|9867.3|11
1621610210000|2021-05-21 15:16:50|9877.5|9867.5|9880.6|9870.6|9880.6|9870.6|9877.5|9867.5|13
1621610220000|2021-05-21 15:17:00|9880.8|9870.8|9881.4|9871.4|9881.8|9871.8|9880.8|9870.8|6
1621610230000|2021-05-21 15:17:10|9881.6|9871.6|9881.1|9871.1|9881.6|9871.6|9881.1|9871.1|5
1621610240000|2021-05-21 15:17:20|9881.3|9871.3|9881.6|9871.6|9881.6|9871.6|9881.3|9871.3|6
1621610250000|2021-05-21 15:17:30|9883.1|9873.1|9879.8|9869.8|9883.1|9873.1|9879.1|9869.1|11
1621610260000|2021-05-21 15:17:40|9880|9870|9881.3|9871.3|9881.8|9871.8|9880|9870|10
1621610270000|2021-05-21 15:17:50|9881.4|9871.4|9881.3|9871.3|9882.1|9872.1|9881.3|9871.3|10
1621610280000|2021-05-21 15:18:00|9881|9871|9882.1|9872.1|9882.1|9872.1|9881|9871|7
1621610290000|2021-05-21 15:18:10|9882.3|9872.3|9884|9874|9884|9874|9881.5|9871.5|9
1621610300000|2021-05-21 15:18:20|9884.4|9874.4|9892.5|9882.5|9892.5|9882.5|9884.4|9874.4|16
1621610310000|2021-05-21 15:18:30|9893.3|9883.3|9892|9882|9894.9|9884.9|9891.9|9881.9|22
1621610320000|2021-05-21 15:18:40|9891.8|9881.8|9887.9|9877.9|9891.8|9881.8|9887.4|9877.4|12
1621610330000|2021-05-21 15:18:50|9887.5|9877.5|9889.3|9879.3|9889.3|9879.3|9886.4|9876.4|16
1621610340000|2021-05-21 15:19:00|9889.6|9879.6|9888.1|9878.1|9890.9|9880.9|9887.6|9877.6|19
1621610350000|2021-05-21 15:19:10|9887.8|9877.8|9885.8|9875.8|9889.3|9879.3|9883.8|9873.8|25
1621610360000|2021-05-21 15:19:20|9885.3|9875.3|9885.3|9875.3|9886.8|9876.8|9884.3|9874.3|15
1621610370000|2021-05-21 15:19:30|9884.9|9874.9|9885.6|9875.6|9886.1|9876.1|9882.6|9872.6|20
1621610380000|2021-05-21 15:19:40|9885.8|9875.8|9885.3|9875.3|9885.8|9875.8|9885.3|9875.3|6
1621610390000|2021-05-21 15:19:50|9885.4|9875.4|9887.6|9877.6|9887.8|9877.8|9885.4|9875.4|13
1621610400000|2021-05-21 15:20:00|9888|9878|9887.8|9877.8|9889|9879|9887.3|9877.3|12
1621610410000|2021-05-21 15:20:10|9888|9878|9887.1|9877.1|9888.6|9878.6|9887.1|9877.1|6
1621610420000|2021-05-21 15:20:20|9887.5|9877.5|9889.3|9879.3|9889.3|9879.3|9886.6|9876.6|19
1621610430000|2021-05-21 15:20:30|9890.6|9880.6|9890.3|9880.3|9891.4|9881.4|9888.1|9878.1|20
1621610440000|2021-05-21 15:20:40|9890.4|9880.4|9891.1|9881.1|9891.1|9881.1|9890.4|9880.4|10
1621610450000|2021-05-21 15:20:50|9890.9|9880.9|9887.6|9877.6|9891|9881|9887.6|9877.6|17
1621610460000|2021-05-21 15:21:00|9887.4|9877.4|9884.6|9874.6|9887.4|9877.4|9884|9874|13
1621610470000|2021-05-21 15:21:10|9884.3|9874.3|9883.4|9873.4|9885.1|9875.1|9883.4|9873.4|11
1621610480000|2021-05-21 15:21:20|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|1
1621610490000|2021-05-21 15:21:30|9883.1|9873.1|9882.3|9872.3|9883.4|9873.4|9881.5|9871.5|17
1621610500000|2021-05-21 15:21:40|9882.1|9872.1|9878|9868|9882.1|9872.1|9877.5|9867.5|16
1621610510000|2021-05-21 15:21:50|9877.6|9867.6|9878.3|9868.3|9879.4|9869.4|9876.6|9866.6|15
1621610520000|2021-05-21 15:22:00|9877.9|9867.9|9881.8|9871.8|9881.8|9871.8|9877.9|9867.9|10
1621610530000|2021-05-21 15:22:10|9881.1|9871.1|9880.5|9870.5|9881.9|9871.9|9880.5|9870.5|16
1621610540000|2021-05-21 15:22:20|9880.6|9870.6|9881.9|9871.9|9883.8|9873.8|9880.6|9870.6|10
1621610550000|2021-05-21 15:22:30|9881.8|9871.8|9879|9869|9881.8|9871.8|9879|9869|14
1621610560000|2021-05-21 15:22:40|9879.5|9869.5|9878.5|9868.5|9879.5|9869.5|9878.5|9868.5|7
1621610570000|2021-05-21 15:22:50|9878.8|9868.8|9878.6|9868.6|9879.8|9869.8|9878.3|9868.3|15
1621610580000|2021-05-21 15:23:00|9878|9868|9877.9|9867.9|9879.6|9869.6|9876.3|9866.3|25
1621610590000|2021-05-21 15:23:10|9878.6|9868.6|9872.1|9862.1|9878.6|9868.6|9871.8|9861.8|18
1621610600000|2021-05-21 15:23:20|9871.6|9861.6|9870.1|9860.1|9873.1|9863.1|9869.4|9859.4|27
1621610610000|2021-05-21 15:23:30|9869.5|9859.5|9875.4|9865.4|9875.4|9865.4|9869.5|9859.5|20
1621610620000|2021-05-21 15:23:40|9875.3|9865.3|9872.8|9862.8|9877.5|9867.5|9872.8|9862.8|17
1621610630000|2021-05-21 15:23:50|9873.1|9863.1|9870.6|9860.6|9873.1|9863.1|9870.4|9860.4|18
1621610640000|2021-05-21 15:24:00|9870.9|9860.9|9872.9|9862.9|9872.9|9862.9|9870.9|9860.9|12
1621610650000|2021-05-21 15:24:10|9873.1|9863.1|9874.3|9864.3|9874.3|9864.3|9872|9862|9
1621610660000|2021-05-21 15:24:20|9874.9|9864.9|9875.4|9865.4|9876.1|9866.1|9874.9|9864.9|11
1621610670000|2021-05-21 15:24:30|9875|9865|9876.8|9866.8|9876.9|9866.9|9875|9865|12
1621610680000|2021-05-21 15:24:40|9877|9867|9875.8|9865.8|9877.5|9867.5|9875.6|9865.6|16
1621610690000|2021-05-21 15:24:50|9875.5|9865.5|9873.9|9863.9|9876|9866|9873.4|9863.4|12
1621610700000|2021-05-21 15:25:00|9874|9864|9875.9|9865.9|9876|9866|9873.8|9863.8|15
1621610710000|2021-05-21 15:25:10|9876|9866|9880|9870|9880.3|9870.3|9876|9866|16
1621610720000|2021-05-21 15:25:20|9879.8|9869.8|9881.5|9871.5|9882|9872|9879.8|9869.8|20
1621610730000|2021-05-21 15:25:30|9881.6|9871.6|9883.5|9873.5|9883.5|9873.5|9881.4|9871.4|15
1621610740000|2021-05-21 15:25:40|9883.9|9873.9|9883.3|9873.3|9883.9|9873.9|9880.9|9870.9|14
1621610750000|2021-05-21 15:25:50|9883.1|9873.1|9879.8|9869.8|9883.1|9873.1|9879.8|9869.8|14
1621610760000|2021-05-21 15:26:00|9878.9|9868.9|9881.1|9871.1|9881.8|9871.8|9878.6|9868.6|8
1621610770000|2021-05-21 15:26:10|9880.9|9870.9|9884.1|9874.1|9887.1|9877.1|9880.9|9870.9|23
1621610780000|2021-05-21 15:26:20|9884.4|9874.4|9883.9|9873.9|9885.5|9875.5|9883.4|9873.4|18
1621610790000|2021-05-21 15:26:30|9883.6|9873.6|9881.5|9871.5|9883.8|9873.8|9881.3|9871.3|19
1621610800000|2021-05-21 15:26:40|9882|9872|9885.9|9875.9|9886.4|9876.4|9881.4|9871.4|20
1621610810000|2021-05-21 15:26:50|9885.8|9875.8|9885.1|9875.1|9886.6|9876.6|9884.6|9874.6|11
1621610820000|2021-05-21 15:27:00|9885|9875|9883.3|9873.3|9885|9875|9881.1|9871.1|19
1621610830000|2021-05-21 15:27:10|9883.1|9873.1|9880.5|9870.5|9883.8|9873.8|9880.5|9870.5|19
1621610840000|2021-05-21 15:27:20|9880.8|9870.8|9880.4|9870.4|9881.3|9871.3|9880.4|9870.4|18
1621610850000|2021-05-21 15:27:30|9880.8|9870.8|9883.8|9873.8|9883.9|9873.9|9880.1|9870.1|23
1621610860000|2021-05-21 15:27:40|9882.9|9872.9|9882.1|9872.1|9882.9|9872.9|9881.9|9871.9|5
1621610870000|2021-05-21 15:27:50|9881.9|9871.9|9882.3|9872.3|9882.6|9872.6|9879.5|9869.5|17
1621610880000|2021-05-21 15:28:00|9882|9872|9881.8|9871.8|9882.4|9872.4|9881.1|9871.1|16
1621610890000|2021-05-21 15:28:10|9881.5|9871.5|9880.5|9870.5|9882|9872|9880.5|9870.5|14
1621610900000|2021-05-21 15:28:20|9880.1|9870.1|9882.6|9872.6|9883.3|9873.3|9880.1|9870.1|21
1621610910000|2021-05-21 15:28:30|9881.9|9871.9|9882.3|9872.3|9882.3|9872.3|9881.4|9871.4|6
1621610920000|2021-05-21 15:28:40|9882.1|9872.1|9878.4|9868.4|9882.1|9872.1|9878.4|9868.4|14
1621610930000|2021-05-21 15:28:50|9884|9874|9885.1|9875.1|9886.9|9876.9|9884|9874|16
1621610940000|2021-05-21 15:29:00|9885.3|9875.3|9888.3|9878.3|9888.3|9878.3|9885.3|9875.3|10
1621610950000|2021-05-21 15:29:10|9888.4|9878.4|9886.3|9876.3|9888.4|9878.4|9886.3|9876.3|9
1621610960000|2021-05-21 15:29:20|9886.1|9876.1|9886.9|9876.9|9888|9878|9885|9875|19
1621610970000|2021-05-21 15:29:30|9886.4|9876.4|9885.5|9875.5|9887.3|9877.3|9885.5|9875.5|12
1621610980000|2021-05-21 15:29:40|9885.1|9875.1|9885.5|9875.5|9885.9|9875.9|9884.4|9874.4|14
1621610990000|2021-05-21 15:29:50|9886.3|9876.3|9888.3|9878.3|9888.3|9878.3|9885.6|9875.6|17
1621611000000|2021-05-21 15:30:00|9888.6|9878.6|9886.3|9876.3|9888.6|9878.6|9883.4|9873.4|19
1621611010000|2021-05-21 15:30:10|9885|9875|9884.3|9874.3|9885|9875|9882.6|9872.6|13
1621611020000|2021-05-21 15:30:20|9884.6|9874.6|9883.5|9873.5|9885.5|9875.5|9883.5|9873.5|14
1621611030000|2021-05-21 15:30:30|9883.1|9873.1|9888.3|9878.3|9888.4|9878.4|9882.9|9872.9|10
1621611040000|2021-05-21 15:30:40|9888.8|9878.8|9889|9879|9890.3|9880.3|9888.8|9878.8|7
1621611050000|2021-05-21 15:30:50|9888.6|9878.6|9890.4|9880.4|9890.4|9880.4|9888.1|9878.1|11
1621611060000|2021-05-21 15:31:00|9890.5|9880.5|9891.1|9881.1|9891.1|9881.1|9890.1|9880.1|6
1621611070000|2021-05-21 15:31:10|9891.6|9881.6|9892.5|9882.5|9892.5|9882.5|9891.6|9881.6|5
1621611080000|2021-05-21 15:31:20|9893|9883|9894.4|9884.4|9894.8|9884.8|9892.1|9882.1|13
1621611090000|2021-05-21 15:31:30|9894.8|9884.8|9893|9883|9894.8|9884.8|9893|9883|6
1621611100000|2021-05-21 15:31:40|9892.9|9882.9|9894.6|9884.6|9895|9885|9892.6|9882.6|10
1621611110000|2021-05-21 15:31:50|9894.3|9884.3|9896.1|9886.1|9896.5|9886.5|9893.5|9883.5|12
1621611120000|2021-05-21 15:32:00|9896.4|9886.4|9897.6|9887.6|9898.5|9888.5|9896.4|9886.4|14
1621611130000|2021-05-21 15:32:10|9898.5|9888.5|9904.4|9894.4|9904.4|9894.4|9898.3|9888.3|9
1621611140000|2021-05-21 15:32:20|9904.3|9894.3|9903|9893|9904.3|9894.3|9900.1|9890.1|12
1621611150000|2021-05-21 15:32:30|9902.8|9892.8|9905|9895|9905.1|9895.1|9902.6|9892.6|12
1621611160000|2021-05-21 15:32:40|9905.4|9895.4|9906|9896|9908.3|9898.3|9905.4|9895.4|16
1621611170000|2021-05-21 15:32:50|9905.9|9895.9|9908.1|9898.1|9908.1|9898.1|9905.9|9895.9|16
1621611180000|2021-05-21 15:33:00|9907.9|9897.9|9899|9889|9907.9|9897.9|9898.6|9888.6|25
1621611190000|2021-05-21 15:33:10|9898.9|9888.9|9897.9|9887.9|9899|9889|9897.8|9887.8|10
1621611200000|2021-05-21 15:33:20|9898.1|9888.1|9900.9|9890.9|9901.4|9891.4|9898.1|9888.1|14
1621611210000|2021-05-21 15:33:30|9900.3|9890.3|9902.1|9892.1|9902.1|9892.1|9900.3|9890.3|9
1621611220000|2021-05-21 15:33:40|9902.3|9892.3|9902.8|9892.8|9903.8|9893.8|9901.3|9891.3|13
1621611230000|2021-05-21 15:33:50|9903|9893|9903.3|9893.3|9903.4|9893.4|9903|9893|7
1621611240000|2021-05-21 15:34:00|9903.1|9893.1|9903.3|9893.3|9903.3|9893.3|9903.1|9893.1|2
1621611250000|2021-05-21 15:34:10|9902.6|9892.6|9904.9|9894.9|9904.9|9894.9|9902.6|9892.6|14
1621611260000|2021-05-21 15:34:20|9904.8|9894.8|9904|9894|9904.8|9894.8|9904|9894|3
1621611270000|2021-05-21 15:34:30|9903.8|9893.8|9902.6|9892.6|9903.8|9893.8|9900.5|9890.5|11
1621611280000|2021-05-21 15:34:40|9902.4|9892.4|9902.6|9892.6|9902.6|9892.6|9902.4|9892.4|2
1621611290000|2021-05-21 15:34:50|9902.4|9892.4|9902.5|9892.5|9903|9893|9902.4|9892.4|6
1621611300000|2021-05-21 15:35:00|9901.9|9891.9|9902.5|9892.5|9903|9893|9901.3|9891.3|15
1621611310000|2021-05-21 15:35:10|9903.1|9893.1|9906.8|9896.8|9907.1|9897.1|9902.5|9892.5|13
1621611320000|2021-05-21 15:35:20|9906.6|9896.6|9908.4|9898.4|9908.4|9898.4|9905.5|9895.5|12
1621611330000|2021-05-21 15:35:30|9908.6|9898.6|9913|9903|9914.3|9904.3|9908.6|9898.6|24
1621611340000|2021-05-21 15:35:40|9913.5|9903.5|9914.1|9904.1|9914.9|9904.9|9913.1|9903.1|11
1621611350000|2021-05-21 15:35:50|9914|9904|9914.4|9904.4|9914.5|9904.5|9913.4|9903.4|12
1621611360000|2021-05-21 15:36:00|9914.6|9904.6|9913|9903|9915.4|9905.4|9913|9903|10
1621611370000|2021-05-21 15:36:10|9913.4|9903.4|9909.1|9899.1|9913.8|9903.8|9909.1|9899.1|19
1621611380000|2021-05-21 15:36:20|9908.8|9898.8|9908.5|9898.5|9908.8|9898.8|9907.5|9897.5|9
1621611390000|2021-05-21 15:36:30|9908.4|9898.4|9908.4|9898.4|9908.5|9898.5|9908|9898|5
1621611400000|2021-05-21 15:36:40|9909|9899|9906.4|9896.4|9909|9899|9906.4|9896.4|11
1621611410000|2021-05-21 15:36:50|9906.1|9896.1|9907.8|9897.8|9907.8|9897.8|9904.8|9894.8|11
1621611420000|2021-05-21 15:37:00|9907.6|9897.6|9905.8|9895.8|9907.6|9897.6|9905.5|9895.5|12
1621611430000|2021-05-21 15:37:10|9905.6|9895.6|9905.8|9895.8|9905.8|9895.8|9905|9895|6
1621611440000|2021-05-21 15:37:20|9906|9896|9906.8|9896.8|9907.1|9897.1|9906|9896|10
1621611450000|2021-05-21 15:37:30|9906.5|9896.5|9906.3|9896.3|9906.5|9896.5|9906.3|9896.3|4
1621611460000|2021-05-21 15:37:40|9906.1|9896.1|9904.6|9894.6|9906.1|9896.1|9904.6|9894.6|4
1621611470000|2021-05-21 15:37:50|9904.1|9894.1|9902.6|9892.6|9904.1|9894.1|9901.9|9891.9|10
1621611480000|2021-05-21 15:38:00|9902.3|9892.3|9902.6|9892.6|9903.4|9893.4|9901.9|9891.9|12
1621611490000|2021-05-21 15:38:10|9902.4|9892.4|9898.8|9888.8|9902.4|9892.4|9898.5|9888.5|10
1621611500000|2021-05-21 15:38:20|9898|9888|9896.6|9886.6|9898.8|9888.8|9896.4|9886.4|10
1621611510000|2021-05-21 15:38:30|9896.4|9886.4|9896.4|9886.4|9897|9887|9894.9|9884.9|9
1621611520000|2021-05-21 15:38:40|9897|9887|9895|9885|9897|9887|9894.9|9884.9|15
1621611530000|2021-05-21 15:38:50|9894.9|9884.9|9893|9883|9895.3|9885.3|9893|9883|13
1621611540000|2021-05-21 15:39:00|9892.8|9882.8|9891|9881|9892.8|9882.8|9890.9|9880.9|14
1621611550000|2021-05-21 15:39:10|9890.8|9880.8|9891.5|9881.5|9892.4|9882.4|9890.8|9880.8|10
1621611560000|2021-05-21 15:39:20|9891.3|9881.3|9892.8|9882.8|9892.9|9882.9|9891.1|9881.1|7
1621611570000|2021-05-21 15:39:30|9892.5|9882.5|9892.3|9882.3|9892.5|9882.5|9891.4|9881.4|15
1621611580000|2021-05-21 15:39:40|9892.5|9882.5|9893.1|9883.1|9893.1|9883.1|9892.5|9882.5|5
1621611590000|2021-05-21 15:39:50|9893.6|9883.6|9892.6|9882.6|9893.9|9883.9|9891.5|9881.5|11
1621611600000|2021-05-21 15:40:00|9892.3|9882.3|9892.6|9882.6|9892.6|9882.6|9891.9|9881.9|10
1621611610000|2021-05-21 15:40:10|9892.9|9882.9|9893.9|9883.9|9893.9|9883.9|9892.5|9882.5|6
1621611620000|2021-05-21 15:40:20|9894|9884|9894.6|9884.6|9895.5|9885.5|9894|9884|8
1621611630000|2021-05-21 15:40:30|9895|9885|9898.3|9888.3|9898.9|9888.9|9895|9885|11
1621611640000|2021-05-21 15:40:40|9898|9888|9899|9889|9900.4|9890.4|9898|9888|12
1621611650000|2021-05-21 15:40:50|9898.9|9888.9|9898.3|9888.3|9898.9|9888.9|9897.9|9887.9|9
1621611660000|2021-05-21 15:41:00|9898.8|9888.8|9896.9|9886.9|9898.9|9888.9|9896.9|9886.9|10
1621611670000|2021-05-21 15:41:10|9897|9887|9898|9888|9899.1|9889.1|9897|9887|14
1621611680000|2021-05-21 15:41:20|9899.1|9889.1|9897|9887|9899.1|9889.1|9897|9887|10
1621611690000|2021-05-21 15:41:30|9896.9|9886.9|9898|9888|9898|9888|9896.9|9886.9|5
1621611700000|2021-05-21 15:41:40|9898.3|9888.3|9897.6|9887.6|9898.5|9888.5|9897.6|9887.6|7
1621611710000|2021-05-21 15:41:50|9897.5|9887.5|9894.9|9884.9|9897.5|9887.5|9894.9|9884.9|5
1621611720000|2021-05-21 15:42:00|9894.5|9884.5|9894.9|9884.9|9894.9|9884.9|9894.5|9884.5|4
1621611730000|2021-05-21 15:42:10|9894.6|9884.6|9895.6|9885.6|9896.1|9886.1|9894.6|9884.6|6
1621611740000|2021-05-21 15:42:20|9896|9886|9897.8|9887.8|9897.8|9887.8|9896|9886|6
1621611750000|2021-05-21 15:42:30|9897.3|9887.3|9896.9|9886.9|9897.8|9887.8|9896.9|9886.9|7
1621611760000|2021-05-21 15:42:40|9897.4|9887.4|9896|9886|9897.6|9887.6|9895.9|9885.9|7
1621611770000|2021-05-21 15:42:50|9895.8|9885.8|9893.8|9883.8|9895.8|9885.8|9893.8|9883.8|11
1621611780000|2021-05-21 15:43:00|9893.4|9883.4|9891.9|9881.9|9893.6|9883.6|9891.9|9881.9|7
1621611790000|2021-05-21 15:43:10|9892.4|9882.4|9892.5|9882.5|9892.5|9882.5|9891.6|9881.6|7
1621611800000|2021-05-21 15:43:20|9892.8|9882.8|9893.5|9883.5|9894.3|9884.3|9892.3|9882.3|20
1621611810000|2021-05-21 15:43:30|9893.3|9883.3|9893.3|9883.3|9894.5|9884.5|9892.3|9882.3|13
1621611820000|2021-05-21 15:43:40|9893.1|9883.1|9890.6|9880.6|9893.1|9883.1|9889.5|9879.5|12
1621611830000|2021-05-21 15:43:50|9891.3|9881.3|9893.1|9883.1|9893.1|9883.1|9890.1|9880.1|17
1621611840000|2021-05-21 15:44:00|9893.6|9883.6|9898.3|9888.3|9898.3|9888.3|9893.6|9883.6|10
1621611850000|2021-05-21 15:44:10|9898.4|9888.4|9898.8|9888.8|9898.8|9888.8|9897.1|9887.1|9
1621611860000|2021-05-21 15:44:20|9898.6|9888.6|9898.6|9888.6|9898.6|9888.6|9897.1|9887.1|6
1621611870000|2021-05-21 15:44:30|9898.4|9888.4|9897.1|9887.1|9898.4|9888.4|9896.3|9886.3|11
1621611880000|2021-05-21 15:44:40|9896.9|9886.9|9895.8|9885.8|9896.9|9886.9|9895.8|9885.8|7
1621611890000|2021-05-21 15:44:50|9896.3|9886.3|9896.6|9886.6|9896.8|9886.8|9896.3|9886.3|4
1621611900000|2021-05-21 15:45:00|9896.4|9886.4|9896.5|9886.5|9896.6|9886.6|9896.3|9886.3|5
1621611910000|2021-05-21 15:45:10|9896.6|9886.6|9892.1|9882.1|9896.6|9886.6|9891.5|9881.5|12
1621611920000|2021-05-21 15:45:20|9891.9|9881.9|9892.1|9882.1|9893|9883|9891.4|9881.4|13
1621611930000|2021-05-21 15:45:30|9892|9882|9891.8|9881.8|9892.5|9882.5|9891.6|9881.6|7
1621611940000|2021-05-21 15:45:40|9891.9|9881.9|9890.6|9880.6|9891.9|9881.9|9890.5|9880.5|8
1621611950000|2021-05-21 15:45:50|9890.5|9880.5|9888.1|9878.1|9890.9|9880.9|9888|9878|13
1621611960000|2021-05-21 15:46:00|9887.6|9877.6|9887.6|9877.6|9888|9878|9886.3|9876.3|11
1621611970000|2021-05-21 15:46:10|9888.1|9878.1|9889.8|9879.8|9889.8|9879.8|9888.1|9878.1|8
1621611980000|2021-05-21 15:46:20|9890.4|9880.4|9890.1|9880.1|9890.4|9880.4|9889.9|9879.9|9
1621611990000|2021-05-21 15:46:30|9890|9880|9887.4|9877.4|9890|9880|9887.4|9877.4|12
1621612000000|2021-05-21 15:46:40|9886.9|9876.9|9887.4|9877.4|9887.4|9877.4|9885.3|9875.3|11
1621612010000|2021-05-21 15:46:50|9887.6|9877.6|9885.9|9875.9|9887.9|9877.9|9885.9|9875.9|10
1621612020000|2021-05-21 15:47:00|9885.8|9875.8|9884.3|9874.3|9885.9|9875.9|9884.3|9874.3|9
1621612030000|2021-05-21 15:47:10|9883.8|9873.8|9885|9875|9885|9875|9882.3|9872.3|8
1621612040000|2021-05-21 15:47:20|9884.9|9874.9|9886.9|9876.9|9887.1|9877.1|9884.8|9874.8|15
1621612050000|2021-05-21 15:47:30|9886.8|9876.8|9883|9873|9886.8|9876.8|9883|9873|11
1621612060000|2021-05-21 15:47:40|9882.6|9872.6|9881|9871|9882.8|9872.8|9881|9871|10
1621612070000|2021-05-21 15:47:50|9881.1|9871.1|9882.6|9872.6|9882.8|9872.8|9880.1|9870.1|22
1621612080000|2021-05-21 15:48:00|9882.8|9872.8|9883.4|9873.4|9884.1|9874.1|9882.8|9872.8|15
1621612090000|2021-05-21 15:48:10|9883.1|9873.1|9884.4|9874.4|9884.4|9874.4|9883.1|9873.1|7
1621612100000|2021-05-21 15:48:20|9884.1|9874.1|9885.3|9875.3|9885.5|9875.5|9884.1|9874.1|6
1621612110000|2021-05-21 15:48:30|9884.6|9874.6|9886.1|9876.1|9886.5|9876.5|9884.6|9874.6|8
1621612120000|2021-05-21 15:48:40|9886.5|9876.5|9884.1|9874.1|9886.6|9876.6|9884.1|9874.1|9
1621612130000|2021-05-21 15:48:50|9883.9|9873.9|9884.9|9874.9|9884.9|9874.9|9883.1|9873.1|14
1621612140000|2021-05-21 15:49:00|9885.1|9875.1|9887.5|9877.5|9887.8|9877.8|9885.1|9875.1|12
1621612150000|2021-05-21 15:49:10|9887.6|9877.6|9891|9881|9891|9881|9887.6|9877.6|16
1621612160000|2021-05-21 15:49:20|9890.9|9880.9|9889.6|9879.6|9891|9881|9889.6|9879.6|8
1621612170000|2021-05-21 15:49:30|9889.5|9879.5|9886.4|9876.4|9889.5|9879.5|9886.3|9876.3|11
1621612180000|2021-05-21 15:49:40|9885.4|9875.4|9885.1|9875.1|9886.9|9876.9|9884.9|9874.9|14
1621612190000|2021-05-21 15:49:50|9884.8|9874.8|9884.5|9874.5|9888.1|9878.1|9884.5|9874.5|19
1621612200000|2021-05-21 15:50:00|9884|9874|9883.6|9873.6|9884|9874|9882.6|9872.6|13
1621612210000|2021-05-21 15:50:10|9883.4|9873.4|9882.4|9872.4|9884.8|9874.8|9882.4|9872.4|9
1621612220000|2021-05-21 15:50:20|9882.8|9872.8|9882.4|9872.4|9883.5|9873.5|9882.4|9872.4|9
1621612230000|2021-05-21 15:50:30|9882|9872|9882.6|9872.6|9882.9|9872.9|9882|9872|10
1621612240000|2021-05-21 15:50:40|9882.4|9872.4|9882.6|9872.6|9882.9|9872.9|9882.4|9872.4|10
1621612250000|2021-05-21 15:50:50|9882.4|9872.4|9882.6|9872.6|9884.5|9874.5|9882.4|9872.4|17
1621612260000|2021-05-21 15:51:00|9883.1|9873.1|9884.1|9874.1|9884.1|9874.1|9883.1|9873.1|3
1621612270000|2021-05-21 15:51:10|9884.5|9874.5|9885.6|9875.6|9885.9|9875.9|9884.5|9874.5|10
1621612280000|2021-05-21 15:51:20|9885|9875|9885.4|9875.4|9885.4|9875.4|9884.9|9874.9|6
1621612290000|2021-05-21 15:51:30|9885.1|9875.1|9884.6|9874.6|9885.1|9875.1|9884.6|9874.6|4
1621612300000|2021-05-21 15:51:40|9884.5|9874.5|9882.3|9872.3|9884.5|9874.5|9882.3|9872.3|4
1621612310000|2021-05-21 15:51:50|9882.4|9872.4|9883.8|9873.8|9883.8|9873.8|9882.4|9872.4|5
1621612320000|2021-05-21 15:52:00|9883.4|9873.4|9882.6|9872.6|9883.4|9873.4|9882.3|9872.3|8
1621612330000|2021-05-21 15:52:10|9882.8|9872.8|9878.1|9868.1|9882.9|9872.9|9877.4|9867.4|13
1621612340000|2021-05-21 15:52:20|9878.3|9868.3|9878|9868|9878.4|9868.4|9877.4|9867.4|9
1621612350000|2021-05-21 15:52:30|9877.9|9867.9|9876.3|9866.3|9877.9|9867.9|9875.3|9865.3|22
1621612360000|2021-05-21 15:52:40|9876.4|9866.4|9877.5|9867.5|9878.5|9868.5|9876.3|9866.3|20
1621612370000|2021-05-21 15:52:50|9877.1|9867.1|9877.5|9867.5|9878.5|9868.5|9876|9866|19
1621612380000|2021-05-21 15:53:00|9877.1|9867.1|9877.8|9867.8|9877.8|9867.8|9877.1|9867.1|3
1621612390000|2021-05-21 15:53:10|9877.9|9867.9|9878.5|9868.5|9878.9|9868.9|9877.9|9867.9|14
1621612400000|2021-05-21 15:53:20|9878.3|9868.3|9878.5|9868.5|9878.6|9868.6|9877.4|9867.4|8
1621612410000|2021-05-21 15:53:30|9878.4|9868.4|9878.1|9868.1|9878.4|9868.4|9877.6|9867.6|7
1621612420000|2021-05-21 15:53:40|9878.4|9868.4|9877.5|9867.5|9878.4|9868.4|9876.8|9866.8|7
1621612430000|2021-05-21 15:53:50|9877.1|9867.1|9877|9867|9877.5|9867.5|9876.8|9866.8|14
1621612440000|2021-05-21 15:54:00|9876.6|9866.6|9877|9867|9877|9867|9876.6|9866.6|2
1621612450000|2021-05-21 15:54:10|9876.6|9866.6|9875.4|9865.4|9876.6|9866.6|9874.8|9864.8|9
1621612460000|2021-05-21 15:54:20|9875.8|9865.8|9876.1|9866.1|9876.1|9866.1|9874.8|9864.8|11
1621612470000|2021-05-21 15:54:30|9875.9|9865.9|9875|9865|9875.9|9865.9|9874.1|9864.1|9
1621612480000|2021-05-21 15:54:40|9874.5|9864.5|9875.8|9865.8|9876.6|9866.6|9874.3|9864.3|15
1621612490000|2021-05-21 15:54:50|9875.5|9865.5|9878.3|9868.3|9878.3|9868.3|9875|9865|15
1621612500000|2021-05-21 15:55:00|9878|9868|9876.8|9866.8|9879.1|9869.1|9874.5|9864.5|19
1621612510000|2021-05-21 15:55:10|9875.8|9865.8|9872.6|9862.6|9875.9|9865.9|9872.6|9862.6|13
1621612520000|2021-05-21 15:55:20|9872.8|9862.8|9872.1|9862.1|9872.8|9862.8|9871.4|9861.4|15
1621612530000|2021-05-21 15:55:30|9872|9862|9872.1|9862.1|9872.9|9862.9|9870.8|9860.8|19
1621612540000|2021-05-21 15:55:40|9872|9862|9871.1|9861.1|9872.1|9862.1|9871|9861|10
1621612550000|2021-05-21 15:55:50|9871.5|9861.5|9870.4|9860.4|9871.5|9861.5|9870.4|9860.4|9
1621612560000|2021-05-21 15:56:00|9870.6|9860.6|9872.3|9862.3|9872.3|9862.3|9870.6|9860.6|14
1621612570000|2021-05-21 15:56:10|9872.4|9862.4|9871.1|9861.1|9872.8|9862.8|9871|9861|8
1621612580000|2021-05-21 15:56:20|9870.9|9860.9|9871.3|9861.3|9871.3|9861.3|9870.6|9860.6|7
1621612590000|2021-05-21 15:56:30|9871.9|9861.9|9869.3|9859.3|9872.4|9862.4|9868.8|9858.8|12
1621612600000|2021-05-21 15:56:40|9869.1|9859.1|9868.9|9858.9|9869.1|9859.1|9868.8|9858.8|4
1621612610000|2021-05-21 15:56:50|9869|9859|9870.9|9860.9|9871.3|9861.3|9869|9859|8
1621612620000|2021-05-21 15:57:00|9870.6|9860.6|9871.1|9861.1|9871.3|9861.3|9870.6|9860.6|16
1621612630000|2021-05-21 15:57:10|9870.8|9860.8|9872.6|9862.6|9872.6|9862.6|9870.8|9860.8|13
1621612640000|2021-05-21 15:57:20|9872.1|9862.1|9872|9862|9872.5|9862.5|9872|9862|8
1621612650000|2021-05-21 15:57:30|9872.5|9862.5|9870.6|9860.6|9872.8|9862.8|9870.6|9860.6|7
1621612660000|2021-05-21 15:57:40|9870.8|9860.8|9871.5|9861.5|9871.8|9861.8|9870.8|9860.8|11
1621612670000|2021-05-21 15:57:50|9871.8|9861.8|9871.1|9861.1|9872.8|9862.8|9871.1|9861.1|8
1621612680000|2021-05-21 15:58:00|9871.3|9861.3|9872|9862|9872.3|9862.3|9871.3|9861.3|7
1621612690000|2021-05-21 15:58:10|9871.5|9861.5|9874.1|9864.1|9875.1|9865.1|9871.5|9861.5|16
1621612700000|2021-05-21 15:58:20|9874.4|9864.4|9874.6|9864.6|9874.8|9864.8|9874.4|9864.4|4
1621612710000|2021-05-21 15:58:30|9874.5|9864.5|9872.8|9862.8|9874.5|9864.5|9872.8|9862.8|15
1621612720000|2021-05-21 15:58:40|9873.3|9863.3|9873.3|9863.3|9873.9|9863.9|9873.1|9863.1|7
1621612730000|2021-05-21 15:58:50|9873|9863|9869.9|9859.9|9873|9863|9869.9|9859.9|17
1621612740000|2021-05-21 15:59:00|9870.1|9860.1|9873.5|9863.5|9873.6|9863.6|9869.9|9859.9|9
1621612750000|2021-05-21 15:59:10|9873|9863|9871.4|9861.4|9873|9863|9870.9|9860.9|11
1621612760000|2021-05-21 15:59:20|9871.5|9861.5|9872|9862|9872.1|9862.1|9871.1|9861.1|9
1621612770000|2021-05-21 15:59:30|9871.9|9861.9|9871.5|9861.5|9871.9|9861.9|9871.5|9861.5|3
1621612780000|2021-05-21 15:59:40|9871.8|9861.8|9871.5|9861.5|9873.5|9863.5|9870.9|9860.9|14
1621612790000|2021-05-21 15:59:50|9871.8|9861.8|9869.6|9859.6|9871.8|9861.8|9868.9|9858.9|16
1621612800000|2021-05-21 16:00:00|9869.4|9859.4|9871.1|9861.1|9871.1|9861.1|9869.1|9859.1|9
1621612810000|2021-05-21 16:00:10|9871|9861|9870.6|9860.6|9871|9861|9870.6|9860.6|5
1621612820000|2021-05-21 16:00:20|9870.9|9860.9|9869|9859|9870.9|9860.9|9868.9|9858.9|5
1621612830000|2021-05-21 16:00:30|9869.1|9859.1|9872.1|9862.1|9872.1|9862.1|9869.1|9859.1|12
1621612840000|2021-05-21 16:00:40|9872|9862|9871.8|9861.8|9872.5|9862.5|9871.8|9861.8|10
1621612850000|2021-05-21 16:00:50|9871.4|9861.4|9871.5|9861.5|9871.5|9861.5|9871.4|9861.4|6
1621612860000|2021-05-21 16:01:00|9871.4|9861.4|9870.8|9860.8|9871.4|9861.4|9869.9|9859.9|7
1621612870000|2021-05-21 16:01:10|9870.6|9860.6|9872.6|9862.6|9872.6|9862.6|9870.3|9860.3|13
1621612880000|2021-05-21 16:01:20|9873.1|9863.1|9874.6|9864.6|9874.6|9864.6|9872.1|9862.1|14
1621612890000|2021-05-21 16:01:30|9874.4|9864.4|9875.3|9865.3|9875.4|9865.4|9873.6|9863.6|8
1621612900000|2021-05-21 16:01:40|9875.8|9865.8|9879|9869|9879|9869|9875.8|9865.8|17
1621612910000|2021-05-21 16:01:50|9878.8|9868.8|9877.6|9867.6|9879.3|9869.3|9877.6|9867.6|10
1621612920000|2021-05-21 16:02:00|9877.1|9867.1|9876.9|9866.9|9877.8|9867.8|9876.6|9866.6|8
1621612930000|2021-05-21 16:02:10|9876.6|9866.6|9878.8|9868.8|9879|9869|9876.6|9866.6|15
1621612940000|2021-05-21 16:02:20|9878.9|9868.9|9879.4|9869.4|9879.4|9869.4|9878.8|9868.8|6
1621612950000|2021-05-21 16:02:30|9879.1|9869.1|9878.4|9868.4|9879.1|9869.1|9878.4|9868.4|7
1621612960000|2021-05-21 16:02:40|9878.1|9868.1|9878.8|9868.8|9879|9869|9878.1|9868.1|8
1621612970000|2021-05-21 16:02:50|9879.3|9869.3|9879.1|9869.1|9879.3|9869.3|9877.9|9867.9|10
1621612980000|2021-05-21 16:03:00|9879|9869|9878.8|9868.8|9879.3|9869.3|9878.5|9868.5|9
1621612990000|2021-05-21 16:03:10|9878.6|9868.6|9878.8|9868.8|9878.8|9868.8|9877.9|9867.9|6
1621613000000|2021-05-21 16:03:20|9878.9|9868.9|9879.3|9869.3|9879.3|9869.3|9878.9|9868.9|3
1621613010000|2021-05-21 16:03:30|9879.5|9869.5|9879.6|9869.6|9880.6|9870.6|9879.3|9869.3|11
1621613020000|2021-05-21 16:03:40|9879.4|9869.4|9880.3|9870.3|9880.3|9870.3|9879.1|9869.1|8
1621613030000|2021-05-21 16:03:50|9879.6|9869.6|9879.9|9869.9|9880.3|9870.3|9879.6|9869.6|4
1621613040000|2021-05-21 16:04:00|9879.6|9869.6|9879.1|9869.1|9879.6|9869.6|9879.1|9869.1|5
1621613050000|2021-05-21 16:04:10|9878.9|9868.9|9880.4|9870.4|9880.4|9870.4|9878.9|9868.9|6
1621613060000|2021-05-21 16:04:20|9880.6|9870.6|9880.9|9870.9|9881.8|9871.8|9880.6|9870.6|9
1621613070000|2021-05-21 16:04:30|9881.3|9871.3|9881.8|9871.8|9881.8|9871.8|9881.3|9871.3|2
1621613080000|2021-05-21 16:04:40|9881.9|9871.9|9882.1|9872.1|9883|9873|9881.9|9871.9|5
1621613090000|2021-05-21 16:04:50|9881.9|9871.9|9881.3|9871.3|9882.8|9872.8|9880.6|9870.6|8
1621613100000|2021-05-21 16:05:00|9881.5|9871.5|9881.3|9871.3|9882|9872|9881.3|9871.3|5
1621613110000|2021-05-21 16:05:10|9881.6|9871.6|9881.9|9871.9|9881.9|9871.9|9881.3|9871.3|8
1621613120000|2021-05-21 16:05:20|9881.6|9871.6|9881.1|9871.1|9881.6|9871.6|9881.1|9871.1|3
1621613130000|2021-05-21 16:05:30|9880.9|9870.9|9878.9|9868.9|9880.9|9870.9|9878.8|9868.8|9
1621613140000|2021-05-21 16:05:40|9879.1|9869.1|9879.5|9869.5|9879.9|9869.9|9879.1|9869.1|4
1621613150000|2021-05-21 16:05:50|9880|9870|9880|9870|9880.3|9870.3|9879.4|9869.4|5
1621613160000|2021-05-21 16:06:00|9879.9|9869.9|9880.5|9870.5|9880.5|9870.5|9879.5|9869.5|8
1621613170000|2021-05-21 16:06:10|9880.9|9870.9|9883.3|9873.3|9883.3|9873.3|9880.9|9870.9|3
1621613180000|2021-05-21 16:06:20|9882.9|9872.9|9883.8|9873.8|9883.9|9873.9|9882.3|9872.3|6
1621613190000|2021-05-21 16:06:30|9883.4|9873.4|9883.9|9873.9|9883.9|9873.9|9883.4|9873.4|6
1621613200000|2021-05-21 16:06:40|9884.1|9874.1|9884.6|9874.6|9884.6|9874.6|9884.1|9874.1|5
1621613210000|2021-05-21 16:06:50|9884.4|9874.4|9884|9874|9884.4|9874.4|9884|9874|4
1621613220000|2021-05-21 16:07:00|9883.8|9873.8|9882.9|9872.9|9883.8|9873.8|9882.9|9872.9|7
1621613230000|2021-05-21 16:07:10|9882.6|9872.6|9882.9|9872.9|9882.9|9872.9|9882.1|9872.1|3
1621613240000|2021-05-21 16:07:20|9882.6|9872.6|9882.3|9872.3|9882.9|9872.9|9881.9|9871.9|5
1621613250000|2021-05-21 16:07:30|9882.8|9872.8|9880.6|9870.6|9883|9873|9880.5|9870.5|7
1621613260000|2021-05-21 16:07:40|9880.9|9870.9|9879.9|9869.9|9881.3|9871.3|9879.9|9869.9|6
1621613270000|2021-05-21 16:07:50|9879.4|9869.4|9879.9|9869.9|9879.9|9869.9|9879.4|9869.4|2
1621613280000|2021-05-21 16:08:00|9879.6|9869.6|9878.8|9868.8|9879.6|9869.6|9877.6|9867.6|8
1621613290000|2021-05-21 16:08:10|9878.6|9868.6|9876.8|9866.8|9878.6|9868.6|9876.8|9866.8|7
1621613300000|2021-05-21 16:08:20|9876.4|9866.4|9872|9862|9876.4|9866.4|9871.6|9861.6|18
1621613310000|2021-05-21 16:08:30|9871.3|9861.3|9868.9|9858.9|9871.3|9861.3|9868.9|9858.9|16
1621613320000|2021-05-21 16:08:40|9868.5|9858.5|9865.9|9855.9|9869.3|9859.3|9865.9|9855.9|13
1621613330000|2021-05-21 16:08:50|9865.5|9855.5|9865.9|9855.9|9866|9856|9865.5|9855.5|4
1621613340000|2021-05-21 16:09:00|9866|9856|9867.1|9857.1|9868.5|9858.5|9866|9856|16
1621613350000|2021-05-21 16:09:10|9867.4|9857.4|9865.9|9855.9|9868.5|9858.5|9865.5|9855.5|21
1621613360000|2021-05-21 16:09:20|9865.6|9855.6|9863.5|9853.5|9865.6|9855.6|9862.6|9852.6|14
1621613370000|2021-05-21 16:09:30|9863.6|9853.6|9862.1|9852.1|9864.1|9854.1|9861.6|9851.6|11
1621613380000|2021-05-21 16:09:40|9861.3|9851.3|9857|9847|9862.6|9852.6|9857|9847|20
1621613390000|2021-05-21 16:09:50|9857.4|9847.4|9859.8|9849.8|9860.4|9850.4|9857.4|9847.4|13
1621613400000|2021-05-21 16:10:00|9860.1|9850.1|9857.6|9847.6|9860.1|9850.1|9855.6|9845.6|18
1621613410000|2021-05-21 16:10:10|9857.3|9847.3|9856.5|9846.5|9857.3|9847.3|9856.5|9846.5|7
1621613420000|2021-05-21 16:10:20|9856.8|9846.8|9856.8|9846.8|9857.1|9847.1|9856.8|9846.8|4
1621613430000|2021-05-21 16:10:30|9856.5|9846.5|9856.3|9846.3|9856.8|9846.8|9856.3|9846.3|5
1621613440000|2021-05-21 16:10:40|9856|9846|9855|9845|9856|9846|9853.9|9843.9|15
1621613450000|2021-05-21 16:10:50|9854.6|9844.6|9854.9|9844.9|9854.9|9844.9|9854.6|9844.6|6
1621613460000|2021-05-21 16:11:00|9854.6|9844.6|9853.9|9843.9|9854.6|9844.6|9853.9|9843.9|4
1621613470000|2021-05-21 16:11:10|9853.8|9843.8|9854|9844|9854.1|9844.1|9853.5|9843.5|4
1621613480000|2021-05-21 16:11:20|9853.9|9843.9|9854.4|9844.4|9854.4|9844.4|9853|9843|6
1621613490000|2021-05-21 16:11:30|9854.1|9844.1|9855|9845|9855.9|9845.9|9853.8|9843.8|16
1621613500000|2021-05-21 16:11:40|9855.1|9845.1|9854.5|9844.5|9855.3|9845.3|9853.8|9843.8|14
1621613510000|2021-05-21 16:11:50|9854.8|9844.8|9858.1|9848.1|9858.9|9848.9|9854.8|9844.8|6
1621613520000|2021-05-21 16:12:00|9857.1|9847.1|9861.3|9851.3|9861.3|9851.3|9857.1|9847.1|12
1621613530000|2021-05-21 16:12:10|9860.6|9850.6|9859.8|9849.8|9861.1|9851.1|9859.6|9849.6|8
1621613540000|2021-05-21 16:12:20|9859.9|9849.9|9861.1|9851.1|9861.1|9851.1|9858.9|9848.9|22
1621613550000|2021-05-21 16:12:30|9861.5|9851.5|9863.9|9853.9|9863.9|9853.9|9861.1|9851.1|16
1621613560000|2021-05-21 16:12:40|9863.8|9853.8|9864.4|9854.4|9866.6|9856.6|9863.5|9853.5|14
1621613570000|2021-05-21 16:12:50|9864.3|9854.3|9866.1|9856.1|9866.5|9856.5|9864.3|9854.3|7
1621613580000|2021-05-21 16:13:00|9866.5|9856.5|9870.5|9860.5|9870.5|9860.5|9866.5|9856.5|15
1621613590000|2021-05-21 16:13:10|9870.9|9860.9|9873.4|9863.4|9873.4|9863.4|9870.9|9860.9|14
1621613600000|2021-05-21 16:13:20|9873.3|9863.3|9867.3|9857.3|9873.3|9863.3|9867.3|9857.3|15
1621613610000|2021-05-21 16:13:30|9866.9|9856.9|9869.3|9859.3|9870|9860|9866.9|9856.9|10
1621613620000|2021-05-21 16:13:40|9869|9859|9869.6|9859.6|9869.6|9859.6|9867.1|9857.1|17
1621613630000|2021-05-21 16:13:50|9869.5|9859.5|9869|9859|9870.4|9860.4|9868.4|9858.4|10
1621613640000|2021-05-21 16:14:00|9868.6|9858.6|9867.1|9857.1|9868.6|9858.6|9866.8|9856.8|15
1621613650000|2021-05-21 16:14:10|9867.6|9857.6|9868.6|9858.6|9868.6|9858.6|9867.6|9857.6|8
1621613660000|2021-05-21 16:14:20|9868.5|9858.5|9866.4|9856.4|9868.5|9858.5|9866.4|9856.4|5
1621613670000|2021-05-21 16:14:30|9867.8|9857.8|9867.8|9857.8|9868.8|9858.8|9867.3|9857.3|13
1621613680000|2021-05-21 16:14:40|9867.6|9857.6|9866.3|9856.3|9867.6|9857.6|9866|9856|3
1621613690000|2021-05-21 16:14:50|9865.9|9855.9|9863.6|9853.6|9866.4|9856.4|9863.6|9853.6|12
1621613700000|2021-05-21 16:15:00|9863.9|9853.9|9862.6|9852.6|9863.9|9853.9|9862.4|9852.4|20
1621613710000|2021-05-21 16:15:10|9862|9852|9863.6|9853.6|9863.6|9853.6|9861.9|9851.9|12
1621613720000|2021-05-21 16:15:20|9863.5|9853.5|9862.4|9852.4|9863.5|9853.5|9861.3|9851.3|17
1621613730000|2021-05-21 16:15:30|9862.8|9852.8|9860.8|9850.8|9863.8|9853.8|9860.8|9850.8|15
1621613740000|2021-05-21 16:15:40|9861.8|9851.8|9860.9|9850.9|9861.9|9851.9|9860.8|9850.8|13
1621613750000|2021-05-21 16:15:50|9860.4|9850.4|9860.8|9850.8|9862.1|9852.1|9860.4|9850.4|8
1621613760000|2021-05-21 16:16:00|9860.6|9850.6|9863|9853|9863|9853|9860.3|9850.3|13
1621613770000|2021-05-21 16:16:10|9863.3|9853.3|9863.5|9853.5|9863.6|9853.6|9863.3|9853.3|4
1621613780000|2021-05-21 16:16:20|9862.5|9852.5|9863.6|9853.6|9864.1|9854.1|9862.5|9852.5|9
1621613790000|2021-05-21 16:16:30|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9863.5|9853.5|5
1621613800000|2021-05-21 16:16:40|9864.6|9854.6|9866.1|9856.1|9866.8|9856.8|9864.6|9854.6|6
1621613810000|2021-05-21 16:16:50|9865.6|9855.6|9867.3|9857.3|9867.3|9857.3|9865.6|9855.6|6
1621613820000|2021-05-21 16:17:00|9867.6|9857.6|9866.1|9856.1|9868.4|9858.4|9866.1|9856.1|9
1621613830000|2021-05-21 16:17:10|9866.8|9856.8|9864.5|9854.5|9867.6|9857.6|9864.4|9854.4|12
1621613840000|2021-05-21 16:17:20|9864.8|9854.8|9862.4|9852.4|9864.8|9854.8|9862.4|9852.4|7
1621613850000|2021-05-21 16:17:30|9862.6|9852.6|9863.3|9853.3|9863.5|9853.5|9862.6|9852.6|3
1621613860000|2021-05-21 16:17:40|9863.5|9853.5|9862.5|9852.5|9863.6|9853.6|9862.5|9852.5|8
1621613870000|2021-05-21 16:17:50|9862.8|9852.8|9862.9|9852.9|9863.1|9853.1|9862.8|9852.8|3
1621613880000|2021-05-21 16:18:00|9862.6|9852.6|9862.9|9852.9|9862.9|9852.9|9862.3|9852.3|6
1621613890000|2021-05-21 16:18:10|9862.4|9852.4|9863.1|9853.1|9863.4|9853.4|9862.3|9852.3|14
1621613900000|2021-05-21 16:18:20|9863.4|9853.4|9859.8|9849.8|9863.4|9853.4|9858.9|9848.9|9
1621613910000|2021-05-21 16:18:30|9859.9|9849.9|9858.8|9848.8|9859.9|9849.9|9858.4|9848.4|12
1621613920000|2021-05-21 16:18:40|9858.9|9848.9|9859.6|9849.6|9859.6|9849.6|9858|9848|8
1621613930000|2021-05-21 16:18:50|9859.9|9849.9|9860.1|9850.1|9860.1|9850.1|9859.9|9849.9|2
1621613940000|2021-05-21 16:19:00|9861|9851|9862.4|9852.4|9862.4|9852.4|9860.9|9850.9|8
1621613950000|2021-05-21 16:19:10|9862.6|9852.6|9864.9|9854.9|9865.1|9855.1|9862.6|9852.6|11
1621613960000|2021-05-21 16:19:20|9865.1|9855.1|9865.3|9855.3|9866|9856|9865|9855|7
1621613970000|2021-05-21 16:19:30|9865.4|9855.4|9865.1|9855.1|9865.6|9855.6|9864.8|9854.8|11
1621613980000|2021-05-21 16:19:40|9866|9856|9866.5|9856.5|9867.1|9857.1|9865.1|9855.1|7
1621613990000|2021-05-21 16:19:50|9866.6|9856.6|9867.1|9857.1|9867.1|9857.1|9866.6|9856.6|2
1621614000000|2021-05-21 16:20:00|9868.3|9858.3|9865|9855|9868.9|9858.9|9864.8|9854.8|8
1621614010000|2021-05-21 16:20:10|9865.1|9855.1|9865|9855|9865.4|9855.4|9864.8|9854.8|7
1621614020000|2021-05-21 16:20:20|9864.8|9854.8|9863.4|9853.4|9864.8|9854.8|9863.4|9853.4|5
1621614030000|2021-05-21 16:20:30|9863.6|9853.6|9864.8|9854.8|9864.8|9854.8|9863.6|9853.6|5
1621614040000|2021-05-21 16:20:40|9864.6|9854.6|9864.9|9854.9|9864.9|9854.9|9864.1|9854.1|5
1621614050000|2021-05-21 16:20:50|9865.1|9855.1|9866.3|9856.3|9866.8|9856.8|9865.1|9855.1|4
1621614060000|2021-05-21 16:21:00|9866.8|9856.8|9867.1|9857.1|9867.9|9857.9|9866.8|9856.8|5
1621614070000|2021-05-21 16:21:10|9866.9|9856.9|9865.9|9855.9|9867.3|9857.3|9865.9|9855.9|12
1621614080000|2021-05-21 16:21:20|9865.3|9855.3|9864.1|9854.1|9865.3|9855.3|9864.1|9854.1|15
1621614090000|2021-05-21 16:21:30|9863.6|9853.6|9864.1|9854.1|9865.3|9855.3|9863.6|9853.6|8
1621614100000|2021-05-21 16:21:40|9863.9|9853.9|9864.3|9854.3|9864.3|9854.3|9863.3|9853.3|4
1621614110000|2021-05-21 16:21:50|9864|9854|9864.3|9854.3|9864.3|9854.3|9861.8|9851.8|10
1621614120000|2021-05-21 16:22:00|9864.1|9854.1|9865.5|9855.5|9866|9856|9863.1|9853.1|15
1621614130000|2021-05-21 16:22:10|9864.3|9854.3|9864.9|9854.9|9864.9|9854.9|9863.6|9853.6|9
1621614140000|2021-05-21 16:22:20|9865.4|9855.4|9865|9855|9865.4|9855.4|9863.1|9853.1|16
1621614150000|2021-05-21 16:22:30|9864.8|9854.8|9865.9|9855.9|9866.1|9856.1|9864.8|9854.8|6
1621614160000|2021-05-21 16:22:40|9865.6|9855.6|9867.9|9857.9|9868.9|9858.9|9865.6|9855.6|13
1621614170000|2021-05-21 16:22:50|9867.6|9857.6|9867.4|9857.4|9867.8|9857.8|9866.1|9856.1|9
1621614180000|2021-05-21 16:23:00|9867.9|9857.9|9868.8|9858.8|9868.8|9858.8|9867.3|9857.3|11
1621614190000|2021-05-21 16:23:10|9869|9859|9868.3|9858.3|9869.6|9859.6|9868.1|9858.1|8
1621614200000|2021-05-21 16:23:20|9869.3|9859.3|9868.1|9858.1|9869.3|9859.3|9868.1|9858.1|10
1621614210000|2021-05-21 16:23:30|9868.4|9858.4|9869.3|9859.3|9869.3|9859.3|9868.4|9858.4|4
1621614220000|2021-05-21 16:23:40|9869.8|9859.8|9870.9|9860.9|9870.9|9860.9|9869.8|9859.8|5
1621614230000|2021-05-21 16:23:50|9871.5|9861.5|9869.6|9859.6|9872|9862|9869.6|9859.6|14
1621614240000|2021-05-21 16:24:00|9869.5|9859.5|9872.9|9862.9|9872.9|9862.9|9869.1|9859.1|12
1621614250000|2021-05-21 16:24:10|9873.9|9863.9|9872|9862|9873.9|9863.9|9872|9862|5
1621614260000|2021-05-21 16:24:20|9872.3|9862.3|9872|9862|9872.8|9862.8|9872|9862|6
1621614270000|2021-05-21 16:24:30|9872.3|9862.3|9872|9862|9872.5|9862.5|9872|9862|7
1621614280000|2021-05-21 16:24:40|9871.9|9861.9|9872.3|9862.3|9872.3|9862.3|9871.9|9861.9|4
1621614290000|2021-05-21 16:24:50|9872|9862|9872.3|9862.3|9872.8|9862.8|9872|9862|14
1621614300000|2021-05-21 16:25:00|9872.5|9862.5|9874|9864|9874.4|9864.4|9872.5|9862.5|13
1621614310000|2021-05-21 16:25:10|9873.8|9863.8|9875.9|9865.9|9876.5|9866.5|9873.5|9863.5|12
1621614320000|2021-05-21 16:25:20|9875.8|9865.8|9875.8|9865.8|9875.9|9865.9|9874.3|9864.3|18
1621614330000|2021-05-21 16:25:30|9875.6|9865.6|9873.3|9863.3|9875.6|9865.6|9873.3|9863.3|16
1621614340000|2021-05-21 16:25:40|9873|9863|9873.3|9863.3|9874.6|9864.6|9873|9863|15
1621614350000|2021-05-21 16:25:50|9873|9863|9871.6|9861.6|9873|9863|9871.6|9861.6|10
1621614360000|2021-05-21 16:26:00|9871.4|9861.4|9871.8|9861.8|9872.8|9862.8|9871.3|9861.3|13
1621614370000|2021-05-21 16:26:10|9872|9862|9868.1|9858.1|9872|9862|9868.1|9858.1|17
1621614380000|2021-05-21 16:26:20|9868|9858|9866.6|9856.6|9868|9858|9866|9856|15
1621614390000|2021-05-21 16:26:30|9866.4|9856.4|9865.4|9855.4|9866.9|9856.9|9865.3|9855.3|15
1621614400000|2021-05-21 16:26:40|9864.8|9854.8|9865.5|9855.5|9865.5|9855.5|9864.3|9854.3|13
1621614410000|2021-05-21 16:26:50|9865.4|9855.4|9863.9|9853.9|9865.4|9855.4|9863.6|9853.6|13
1621614420000|2021-05-21 16:27:00|9863.6|9853.6|9867.9|9857.9|9867.9|9857.9|9863.5|9853.5|16
1621614430000|2021-05-21 16:27:10|9867|9857|9867.6|9857.6|9867.6|9857.6|9865.8|9855.8|10
1621614440000|2021-05-21 16:27:20|9867.4|9857.4|9867|9857|9867.4|9857.4|9865.9|9855.9|10
1621614450000|2021-05-21 16:27:30|9867.5|9857.5|9864.4|9854.4|9867.5|9857.5|9864|9854|15
1621614460000|2021-05-21 16:27:40|9864.6|9854.6|9864.6|9854.6|9864.9|9854.9|9864.6|9854.6|3
1621614470000|2021-05-21 16:27:50|9864.8|9854.8|9864.9|9854.9|9864.9|9854.9|9864.3|9854.3|6
1621614480000|2021-05-21 16:28:00|9864.5|9854.5|9865.8|9855.8|9865.9|9855.9|9864.5|9854.5|6
1621614490000|2021-05-21 16:28:10|9865.9|9855.9|9866.5|9856.5|9867|9857|9865.9|9855.9|6
1621614510000|2021-05-21 16:28:30|9866.3|9856.3|9865.1|9855.1|9866.3|9856.3|9865.1|9855.1|5
1621614520000|2021-05-21 16:28:40|9864.5|9854.5|9863.4|9853.4|9864.8|9854.8|9863.1|9853.1|8
1621614530000|2021-05-21 16:28:50|9863.6|9853.6|9865.8|9855.8|9865.9|9855.9|9863.6|9853.6|7
1621614540000|2021-05-21 16:29:00|9865.6|9855.6|9862.6|9852.6|9865.6|9855.6|9862.4|9852.4|12
1621614550000|2021-05-21 16:29:10|9862.9|9852.9|9861.6|9851.6|9863.5|9853.5|9861.6|9851.6|15
1621614560000|2021-05-21 16:29:20|9861.4|9851.4|9861.3|9851.3|9861.6|9851.6|9860.3|9850.3|12
1621614570000|2021-05-21 16:29:30|9861.6|9851.6|9862.1|9852.1|9863.1|9853.1|9861.1|9851.1|9
1621614580000|2021-05-21 16:29:40|9862.5|9852.5|9863.6|9853.6|9863.6|9853.6|9862.5|9852.5|8
1621614590000|2021-05-21 16:29:50|9863.9|9853.9|9864.1|9854.1|9864.1|9854.1|9863.9|9853.9|3
1621614600000|2021-05-21 16:30:00|9864.6|9854.6|9866.5|9856.5|9868.6|9858.6|9864.6|9854.6|14
1621614610000|2021-05-21 16:30:10|9866.1|9856.1|9865.3|9855.3|9866.1|9856.1|9865.1|9855.1|9
1621614620000|2021-05-21 16:30:20|9865.1|9855.1|9864.6|9854.6|9865.1|9855.1|9864.5|9854.5|5
1621614630000|2021-05-21 16:30:30|9864.8|9854.8|9863.9|9853.9|9865.1|9855.1|9863.9|9853.9|7
1621614640000|2021-05-21 16:30:40|9863.4|9853.4|9861.4|9851.4|9863.4|9853.4|9861.4|9851.4|11
1621614650000|2021-05-21 16:30:50|9861.5|9851.5|9861.1|9851.1|9861.8|9851.8|9859.4|9849.4|11
1621614660000|2021-05-21 16:31:00|9861.5|9851.5|9862|9852|9862.3|9852.3|9861.1|9851.1|10
1621614670000|2021-05-21 16:31:10|9862.3|9852.3|9863.9|9853.9|9863.9|9853.9|9862.3|9852.3|7
1621614680000|2021-05-21 16:31:20|9863.6|9853.6|9862.1|9852.1|9863.6|9853.6|9862.1|9852.1|8
1621614690000|2021-05-21 16:31:30|9861.9|9851.9|9861.5|9851.5|9861.9|9851.9|9861.4|9851.4|6
1621614700000|2021-05-21 16:31:40|9861.8|9851.8|9861.8|9851.8|9862.1|9852.1|9861.8|9851.8|3
1621614710000|2021-05-21 16:31:50|9862.1|9852.1|9863.3|9853.3|9863.3|9853.3|9861.6|9851.6|10
1621614720000|2021-05-21 16:32:00|9863.1|9853.1|9861.6|9851.6|9863.1|9853.1|9861.6|9851.6|10
1621614730000|2021-05-21 16:32:10|9860.9|9850.9|9861.5|9851.5|9861.5|9851.5|9860.9|9850.9|4
1621614740000|2021-05-21 16:32:20|9861.8|9851.8|9862.6|9852.6|9863.3|9853.3|9861.8|9851.8|7
1621614750000|2021-05-21 16:32:30|9862.4|9852.4|9863.1|9853.1|9863.1|9853.1|9862.3|9852.3|5
1621614760000|2021-05-21 16:32:40|9862.9|9852.9|9861.6|9851.6|9863.3|9853.3|9861.6|9851.6|8
1621614770000|2021-05-21 16:32:50|9861|9851|9860|9850|9861|9851|9859.5|9849.5|6
1621614780000|2021-05-21 16:33:00|9859.6|9849.6|9861.4|9851.4|9861.4|9851.4|9859.1|9849.1|9
1621614790000|2021-05-21 16:33:10|9861|9851|9860.3|9850.3|9861.4|9851.4|9860.3|9850.3|12
1621614800000|2021-05-21 16:33:20|9859.9|9849.9|9860.6|9850.6|9860.6|9850.6|9859.9|9849.9|7
1621614810000|2021-05-21 16:33:30|9862.1|9852.1|9861.6|9851.6|9862.1|9852.1|9861.4|9851.4|10
1621614820000|2021-05-21 16:33:40|9861.4|9851.4|9861.6|9851.6|9861.6|9851.6|9861.4|9851.4|6
1621614830000|2021-05-21 16:33:50|9862.1|9852.1|9862|9852|9862.1|9852.1|9860.8|9850.8|7
1621614840000|2021-05-21 16:34:00|9861.8|9851.8|9863.1|9853.1|9863.4|9853.4|9861.8|9851.8|5
1621614850000|2021-05-21 16:34:10|9863.5|9853.5|9863.4|9853.4|9864.3|9854.3|9863.4|9853.4|7
1621614860000|2021-05-21 16:34:20|9863.5|9853.5|9865.6|9855.6|9865.6|9855.6|9863.5|9853.5|8
1621614870000|2021-05-21 16:34:30|9865.1|9855.1|9865.1|9855.1|9866.9|9856.9|9864|9854|9
1621614880000|2021-05-21 16:34:40|9864.8|9854.8|9862.8|9852.8|9864.8|9854.8|9862.8|9852.8|6
1621614890000|2021-05-21 16:34:50|9862.6|9852.6|9862.1|9852.1|9862.6|9852.6|9862.1|9852.1|2
1621614900000|2021-05-21 16:35:00|9862.3|9852.3|9864.4|9854.4|9864.4|9854.4|9862.3|9852.3|7
1621614910000|2021-05-21 16:35:10|9865.1|9855.1|9863.4|9853.4|9865.1|9855.1|9863.4|9853.4|7
1621614920000|2021-05-21 16:35:20|9863.1|9853.1|9863|9853|9863.9|9853.9|9863|9853|6
1621614930000|2021-05-21 16:35:30|9862.4|9852.4|9862.4|9852.4|9863|9853|9862.4|9852.4|5
1621614940000|2021-05-21 16:35:40|9863|9853|9862.4|9852.4|9863|9853|9862.4|9852.4|2
1621614950000|2021-05-21 16:35:50|9863|9853|9862.5|9852.5|9863.1|9853.1|9862|9852|11
1621614960000|2021-05-21 16:36:00|9862.6|9852.6|9865|9855|9865|9855|9862.6|9852.6|6
1621614970000|2021-05-21 16:36:10|9865.4|9855.4|9867.1|9857.1|9867.1|9857.1|9865.4|9855.4|2
1621614980000|2021-05-21 16:36:20|9866.8|9856.8|9867.4|9857.4|9867.6|9857.6|9866|9856|9
1621614990000|2021-05-21 16:36:30|9867.8|9857.8|9867.4|9857.4|9869|9859|9867.4|9857.4|3
1621615000000|2021-05-21 16:36:40|9867.8|9857.8|9867.9|9857.9|9867.9|9857.9|9867.8|9857.8|2
1621615010000|2021-05-21 16:36:50|9868.4|9858.4|9869.1|9859.1|9869.1|9859.1|9868.4|9858.4|6
1621615020000|2021-05-21 16:37:00|9869.4|9859.4|9868.9|9858.9|9870.5|9860.5|9868.8|9858.8|9
1621615030000|2021-05-21 16:37:10|9867.9|9857.9|9868.3|9858.3|9868.3|9858.3|9866.9|9856.9|7
1621615040000|2021-05-21 16:37:20|9868.4|9858.4|9868.1|9858.1|9868.9|9858.9|9868.1|9858.1|4
1621615050000|2021-05-21 16:37:30|9868.5|9858.5|9869|9859|9869|9859|9868.5|9858.5|3
1621615060000|2021-05-21 16:37:40|9868.9|9858.9|9867.9|9857.9|9868.9|9858.9|9867.3|9857.3|10
1621615070000|2021-05-21 16:37:50|9868.4|9858.4|9869.1|9859.1|9869.1|9859.1|9868.1|9858.1|8
1621615080000|2021-05-21 16:38:00|9869.3|9859.3|9870.1|9860.1|9870.5|9860.5|9869.3|9859.3|10
1621615090000|2021-05-21 16:38:10|9869|9859|9870.8|9860.8|9870.9|9860.9|9869|9859|3
1621615100000|2021-05-21 16:38:20|9870.9|9860.9|9872.8|9862.8|9873|9863|9870.9|9860.9|11
1621615110000|2021-05-21 16:38:30|9872.5|9862.5|9872.5|9862.5|9872.5|9862.5|9872|9862|4
1621615120000|2021-05-21 16:38:40|9872.4|9862.4|9872.4|9862.4|9874|9864|9871.8|9861.8|9
1621615130000|2021-05-21 16:38:50|9872.5|9862.5|9874.6|9864.6|9874.6|9864.6|9872.5|9862.5|12
1621615140000|2021-05-21 16:39:00|9875|9865|9875.1|9865.1|9875.4|9865.4|9874|9864|8
1621615150000|2021-05-21 16:39:10|9875|9865|9875.6|9865.6|9876|9866|9875|9865|5
1621615160000|2021-05-21 16:39:20|9875.9|9865.9|9875|9865|9875.9|9865.9|9874.9|9864.9|7
1621615170000|2021-05-21 16:39:30|9875.1|9865.1|9876.3|9866.3|9876.3|9866.3|9875.1|9865.1|11
1621615180000|2021-05-21 16:39:40|9876.5|9866.5|9874.6|9864.6|9876.8|9866.8|9874.6|9864.6|12
1621615190000|2021-05-21 16:39:50|9874.9|9864.9|9875.6|9865.6|9875.9|9865.9|9874.6|9864.6|13
1621615200000|2021-05-21 16:40:00|9875.8|9865.8|9875.8|9865.8|9876|9866|9875|9865|10
1621615210000|2021-05-21 16:40:10|9875.3|9865.3|9876|9866|9876|9866|9875.3|9865.3|5
1621615220000|2021-05-21 16:40:20|9875.6|9865.6|9875|9865|9876.3|9866.3|9875|9865|14
1621615230000|2021-05-21 16:40:30|9874.9|9864.9|9874|9864|9874.9|9864.9|9873.8|9863.8|11
1621615240000|2021-05-21 16:40:40|9873.9|9863.9|9873.1|9863.1|9873.9|9863.9|9872.5|9862.5|6
1621615250000|2021-05-21 16:40:50|9873.5|9863.5|9872.5|9862.5|9873.6|9863.6|9872.5|9862.5|4
1621615260000|2021-05-21 16:41:00|9873.1|9863.1|9872.5|9862.5|9873.6|9863.6|9872.5|9862.5|9
1621615270000|2021-05-21 16:41:10|9873|9863|9873|9863|9873|9863|9872.6|9862.6|3
1621615280000|2021-05-21 16:41:20|9873.3|9863.3|9872.4|9862.4|9873.6|9863.6|9872.4|9862.4|4
1621615290000|2021-05-21 16:41:30|9871.8|9861.8|9872.8|9862.8|9873.6|9863.6|9871.8|9861.8|8
1621615300000|2021-05-21 16:41:40|9873.6|9863.6|9874.9|9864.9|9874.9|9864.9|9873.6|9863.6|4
1621615310000|2021-05-21 16:41:50|9875.1|9865.1|9875.4|9865.4|9875.4|9865.4|9875.1|9865.1|2
1621615320000|2021-05-21 16:42:00|9875.6|9865.6|9875.6|9865.6|9875.9|9865.9|9875.6|9865.6|3
1621615330000|2021-05-21 16:42:10|9875.5|9865.5|9876.1|9866.1|9876.4|9866.4|9875.5|9865.5|5
1621615340000|2021-05-21 16:42:20|9876.3|9866.3|9876.3|9866.3|9876.4|9866.4|9875.1|9865.1|13
1621615350000|2021-05-21 16:42:30|9876.5|9866.5|9875.5|9865.5|9876.5|9866.5|9875.1|9865.1|8
1621615360000|2021-05-21 16:42:40|9875.4|9865.4|9876.3|9866.3|9876.6|9866.6|9874.6|9864.6|16
1621615370000|2021-05-21 16:42:50|9876|9866|9876|9866|9876.3|9866.3|9875.6|9865.6|10
1621615380000|2021-05-21 16:43:00|9875.9|9865.9|9875.1|9865.1|9875.9|9865.9|9874.9|9864.9|5
1621615390000|2021-05-21 16:43:10|9875.4|9865.4|9875.8|9865.8|9876.4|9866.4|9875.3|9865.3|10
1621615400000|2021-05-21 16:43:20|9875.9|9865.9|9876|9866|9876.3|9866.3|9875.1|9865.1|16
1621615420000|2021-05-21 16:43:40|9876.4|9866.4|9875.4|9865.4|9877.1|9867.1|9874.9|9864.9|16
1621615430000|2021-05-21 16:43:50|9875.3|9865.3|9875.5|9865.5|9875.5|9865.5|9874.6|9864.6|11
1621615440000|2021-05-21 16:44:00|9875.6|9865.6|9876.5|9866.5|9876.5|9866.5|9875.6|9865.6|7
1621615450000|2021-05-21 16:44:10|9876.3|9866.3|9876.5|9866.5|9876.5|9866.5|9876.3|9866.3|2
1621615460000|2021-05-21 16:44:20|9876.9|9866.9|9878.9|9868.9|9879.5|9869.5|9876.9|9866.9|12
1621615470000|2021-05-21 16:44:30|9879|9869|9879.6|9869.6|9881.4|9871.4|9879|9869|11
1621615480000|2021-05-21 16:44:40|9878.5|9868.5|9880|9870|9880.3|9870.3|9878.5|9868.5|12
1621615490000|2021-05-21 16:44:50|9880.4|9870.4|9880.4|9870.4|9880.8|9870.8|9879.9|9869.9|7
1621615500000|2021-05-21 16:45:00|9882.3|9872.3|9881|9871|9882.6|9872.6|9880.9|9870.9|11
1621615510000|2021-05-21 16:45:10|9880.9|9870.9|9881|9871|9881|9871|9880.6|9870.6|4
1621615520000|2021-05-21 16:45:20|9880.9|9870.9|9880|9870|9880.9|9870.9|9879|9869|7
1621615530000|2021-05-21 16:45:30|9879.6|9869.6|9878.9|9868.9|9880.6|9870.6|9878.9|9868.9|8
1621615540000|2021-05-21 16:45:40|9879|9869|9880|9870|9881.3|9871.3|9879|9869|18
1621615550000|2021-05-21 16:45:50|9879.8|9869.8|9878.6|9868.6|9879.8|9869.8|9878.6|9868.6|4
1621615560000|2021-05-21 16:46:00|9878.1|9868.1|9875.6|9865.6|9878.1|9868.1|9875.6|9865.6|7
1621615570000|2021-05-21 16:46:10|9874.8|9864.8|9875.5|9865.5|9876.8|9866.8|9874.8|9864.8|8
1621615580000|2021-05-21 16:46:20|9875|9865|9876.1|9866.1|9876.1|9866.1|9874.6|9864.6|7
1621615590000|2021-05-21 16:46:30|9876|9866|9875.3|9865.3|9876|9866|9874.4|9864.4|5
1621615600000|2021-05-21 16:46:40|9875.1|9865.1|9873.9|9863.9|9875.4|9865.4|9873.9|9863.9|9
1621615610000|2021-05-21 16:46:50|9874.1|9864.1|9874.6|9864.6|9875|9865|9874.1|9864.1|5
1621615620000|2021-05-21 16:47:00|9874.5|9864.5|9873|9863|9874.5|9864.5|9871.4|9861.4|13
1621615630000|2021-05-21 16:47:10|9872.9|9862.9|9871|9861|9872.9|9862.9|9870.8|9860.8|6
1621615640000|2021-05-21 16:47:20|9871.3|9861.3|9870.3|9860.3|9871.3|9861.3|9870|9860|4
1621615650000|2021-05-21 16:47:30|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|9868.5|9858.5|7
1621615660000|2021-05-21 16:47:40|9869.9|9859.9|9869.9|9859.9|9871.3|9861.3|9869.5|9859.5|8
1621615670000|2021-05-21 16:47:50|9869.5|9859.5|9869.4|9859.4|9870|9860|9869.4|9859.4|4
1621615680000|2021-05-21 16:48:00|9869|9859|9870.3|9860.3|9870.3|9860.3|9868.4|9858.4|6
1621615690000|2021-05-21 16:48:10|9870.5|9860.5|9869.1|9859.1|9870.5|9860.5|9869.1|9859.1|6
1621615700000|2021-05-21 16:48:20|9868.6|9858.6|9868.4|9858.4|9868.6|9858.6|9868.3|9858.3|4
1621615710000|2021-05-21 16:48:30|9868.1|9858.1|9868|9858|9868.1|9858.1|9868|9858|2
1621615720000|2021-05-21 16:48:40|9868.3|9858.3|9870.6|9860.6|9870.6|9860.6|9868.3|9858.3|4
1621615730000|2021-05-21 16:48:50|9871|9861|9870.5|9860.5|9871.8|9861.8|9870.5|9860.5|5
1621615740000|2021-05-21 16:49:00|9870.8|9860.8|9872.6|9862.6|9872.6|9862.6|9870.5|9860.5|10
1621615750000|2021-05-21 16:49:10|9872.8|9862.8|9871.8|9861.8|9872.8|9862.8|9871.8|9861.8|3
1621615760000|2021-05-21 16:49:20|9871.9|9861.9|9873|9863|9874|9864|9871.9|9861.9|10
1621615770000|2021-05-21 16:49:30|9872.9|9862.9|9872.8|9862.8|9872.9|9862.9|9872.4|9862.4|6
1621615780000|2021-05-21 16:49:40|9873.3|9863.3|9873.8|9863.8|9874|9864|9873|9863|6
1621615790000|2021-05-21 16:49:50|9873.4|9863.4|9873.4|9863.4|9874.3|9864.3|9872.9|9862.9|11
1621615800000|2021-05-21 16:50:00|9873.8|9863.8|9873.9|9863.9|9874.4|9864.4|9873.8|9863.8|11
1621615810000|2021-05-21 16:50:10|9874.1|9864.1|9872.8|9862.8|9874.1|9864.1|9871.3|9861.3|10
1621615820000|2021-05-21 16:50:20|9873|9863|9875.1|9865.1|9875.1|9865.1|9873|9863|4
1621615830000|2021-05-21 16:50:30|9874.9|9864.9|9875.6|9865.6|9875.6|9865.6|9874.4|9864.4|9
1621615840000|2021-05-21 16:50:40|9875.5|9865.5|9875.6|9865.6|9875.6|9865.6|9875.5|9865.5|2
1621615850000|2021-05-21 16:50:50|9875.3|9865.3|9874.5|9864.5|9876|9866|9874.5|9864.5|7
1621615860000|2021-05-21 16:51:00|9874.4|9864.4|9874.3|9864.3|9874.9|9864.9|9874.1|9864.1|9
1621615870000|2021-05-21 16:51:10|9874.5|9864.5|9874.3|9864.3|9874.5|9864.5|9874.3|9864.3|2
1621615880000|2021-05-21 16:51:20|9874.4|9864.4|9872.3|9862.3|9874.4|9864.4|9872.3|9862.3|7
1621615890000|2021-05-21 16:51:30|9872.5|9862.5|9874.1|9864.1|9874.4|9864.4|9872|9862|14
1621615900000|2021-05-21 16:51:40|9873.9|9863.9|9873.3|9863.3|9873.9|9863.9|9873.1|9863.1|3
1621615910000|2021-05-21 16:51:50|9872.6|9862.6|9872.4|9862.4|9872.6|9862.6|9872.4|9862.4|2
1621615920000|2021-05-21 16:52:00|9872|9862|9871|9861|9872|9862|9871|9861|3
1621615930000|2021-05-21 16:52:10|9871.1|9861.1|9871.5|9861.5|9871.5|9861.5|9871.1|9861.1|3
1621615940000|2021-05-21 16:52:20|9871.8|9861.8|9871.9|9861.9|9871.9|9861.9|9871.8|9861.8|4
1621615950000|2021-05-21 16:52:30|9872.3|9862.3|9873.5|9863.5|9873.5|9863.5|9872.3|9862.3|4
1621615960000|2021-05-21 16:52:40|9873.4|9863.4|9871.9|9861.9|9873.4|9863.4|9871.9|9861.9|5
1621615980000|2021-05-21 16:53:00|9871.6|9861.6|9871.4|9861.4|9871.6|9861.6|9871.4|9861.4|2
1621615990000|2021-05-21 16:53:10|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|1
1621616000000|2021-05-21 16:53:20|9871.4|9861.4|9870|9860|9871.4|9861.4|9870|9860|4
1621616010000|2021-05-21 16:53:30|9870.1|9860.1|9869.6|9859.6|9871.5|9861.5|9869.6|9859.6|11
1621616020000|2021-05-21 16:53:40|9869.1|9859.1|9870|9860|9870|9860|9869.1|9859.1|5
1621616030000|2021-05-21 16:53:50|9870.1|9860.1|9870.5|9860.5|9870.6|9860.6|9870.1|9860.1|4
1621616040000|2021-05-21 16:54:00|9870.9|9860.9|9869.8|9859.8|9871.8|9861.8|9869.8|9859.8|8
1621616050000|2021-05-21 16:54:10|9869.9|9859.9|9872|9862|9872|9862|9869.9|9859.9|3
1621616060000|2021-05-21 16:54:20|9872.5|9862.5|9872.6|9862.6|9872.6|9862.6|9872.3|9862.3|4
1621616080000|2021-05-21 16:54:40|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872|9862|5
1621616090000|2021-05-21 16:54:50|9872|9862|9872.3|9862.3|9872.4|9862.4|9872|9862|6
1621616100000|2021-05-21 16:55:00|9872.5|9862.5|9874.5|9864.5|9874.5|9864.5|9872.5|9862.5|6
1621616110000|2021-05-21 16:55:10|9874.8|9864.8|9876|9866|9876|9866|9874.5|9864.5|8
1621616120000|2021-05-21 16:55:20|9875.6|9865.6|9877.8|9867.8|9877.8|9867.8|9875|9865|13
1621616130000|2021-05-21 16:55:30|9878.5|9868.5|9878.3|9868.3|9879|9869|9877|9867|12
1621616140000|2021-05-21 16:55:40|9878.5|9868.5|9875.9|9865.9|9878.5|9868.5|9875.9|9865.9|8
1621616150000|2021-05-21 16:55:50|9875.3|9865.3|9875.4|9865.4|9876.3|9866.3|9874.8|9864.8|18
1621616160000|2021-05-21 16:56:00|9876|9866|9876.1|9866.1|9876.1|9866.1|9874.8|9864.8|13
1621616170000|2021-05-21 16:56:10|9875.8|9865.8|9873|9863|9875.8|9865.8|9873|9863|8
1621616180000|2021-05-21 16:56:20|9872.8|9862.8|9873|9863|9873|9863|9872.3|9862.3|7
1621616190000|2021-05-21 16:56:30|9872.5|9862.5|9871.8|9861.8|9872.5|9862.5|9871.3|9861.3|9
1621616200000|2021-05-21 16:56:40|9872|9862|9870.8|9860.8|9872.1|9862.1|9870.8|9860.8|5
1621616210000|2021-05-21 16:56:50|9870.5|9860.5|9870.3|9860.3|9870.8|9860.8|9870.3|9860.3|4
1621616220000|2021-05-21 16:57:00|9870.8|9860.8|9870.3|9860.3|9871|9861|9870.1|9860.1|6
1621616230000|2021-05-21 16:57:10|9871.4|9861.4|9871.3|9861.3|9871.4|9861.4|9870.3|9860.3|10
1621616240000|2021-05-21 16:57:20|9870.8|9860.8|9872.4|9862.4|9872.4|9862.4|9870.3|9860.3|11
1621616250000|2021-05-21 16:57:30|9872.6|9862.6|9871.5|9861.5|9873.5|9863.5|9871.3|9861.3|12
1621616260000|2021-05-21 16:57:40|9871.4|9861.4|9870.5|9860.5|9871.4|9861.4|9869|9859|9
1621616270000|2021-05-21 16:57:50|9870.9|9860.9|9873.6|9863.6|9873.6|9863.6|9870.9|9860.9|12
1621616280000|2021-05-21 16:58:00|9873.1|9863.1|9872.4|9862.4|9873.1|9863.1|9872|9862|5
1621616290000|2021-05-21 16:58:10|9872.1|9862.1|9871.3|9861.3|9872.1|9862.1|9871.3|9861.3|2
1621616300000|2021-05-21 16:58:20|9871.5|9861.5|9871.3|9861.3|9872|9862|9871.3|9861.3|5
1621616310000|2021-05-21 16:58:30|9871.8|9861.8|9872.6|9862.6|9873|9863|9871.8|9861.8|6
1621616320000|2021-05-21 16:58:40|9873|9863|9871.3|9861.3|9873|9863|9871.1|9861.1|12
1621616330000|2021-05-21 16:58:50|9871.8|9861.8|9873|9863|9874|9864|9871.8|9861.8|11
1621616340000|2021-05-21 16:59:00|9872.8|9862.8|9874.5|9864.5|9874.6|9864.6|9872.3|9862.3|12
1621616350000|2021-05-21 16:59:10|9874.9|9864.9|9875.8|9865.8|9875.9|9865.9|9874.9|9864.9|11
1621616360000|2021-05-21 16:59:20|9875.9|9865.9|9878.3|9868.3|9878.3|9868.3|9875.9|9865.9|14
1621814520000|2021-05-24 00:02:00|9912|9896.3|9912|9896.3|9912|9896.3|9912|9896.3|1
1621814580000|2021-05-24 00:03:00|9911.3|9901.3|9910.6|9900.6|9911.3|9901.3|9910.6|9900.6|3
1621814590000|2021-05-24 00:03:10|9911|9901|9909.4|9899.4|9911.1|9901.1|9909.4|9899.4|8
1621814600000|2021-05-24 00:03:20|9909.1|9899.1|9908.9|9898.9|9909.1|9899.1|9908.9|9898.9|2
1621814610000|2021-05-24 00:03:30|9907.9|9897.9|9907.1|9897.1|9907.9|9897.9|9907.1|9897.1|3
1621814620000|2021-05-24 00:03:40|9906.9|9896.9|9906.4|9896.4|9906.9|9896.9|9906.4|9896.4|2
1621814640000|2021-05-24 00:04:00|9905.9|9895.9|9903|9893|9905.9|9895.9|9901.9|9891.9|8
1621814650000|2021-05-24 00:04:10|9902.6|9892.6|9902.5|9892.5|9902.8|9892.8|9902.5|9892.5|4
1621814660000|2021-05-24 00:04:20|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1621814670000|2021-05-24 00:04:30|9902.5|9892.5|9902.9|9892.9|9902.9|9892.9|9902.1|9892.1|4
1621814680000|2021-05-24 00:04:40|9902.5|9892.5|9902.8|9892.8|9902.8|9892.8|9902.5|9892.5|2
1621814690000|2021-05-24 00:04:50|9902.6|9892.6|9903.5|9893.5|9903.5|9893.5|9902.6|9892.6|2
1621814700000|2021-05-24 00:05:00|9903.9|9893.9|9903.9|9893.9|9903.9|9893.9|9903.6|9893.6|9
1621814710000|2021-05-24 00:05:10|9903.6|9893.6|9904.6|9894.6|9904.6|9894.6|9903.6|9893.6|2
1621814720000|2021-05-24 00:05:20|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|1
1621814740000|2021-05-24 00:05:40|9904.6|9894.6|9905.9|9895.9|9905.9|9895.9|9904.6|9894.6|3
1621814750000|2021-05-24 00:05:50|9906.1|9896.1|9907.8|9897.8|9907.8|9897.8|9906.1|9896.1|3
1621814760000|2021-05-24 00:06:00|9908.1|9898.1|9907.6|9897.6|9908.1|9898.1|9907.6|9897.6|3
1621814770000|2021-05-24 00:06:10|9907.5|9897.5|9908.1|9898.1|9908.1|9898.1|9907.5|9897.5|4
1621814780000|2021-05-24 00:06:20|9908|9898|9907.6|9897.6|9908|9898|9907.6|9897.6|2
1621814790000|2021-05-24 00:06:30|9907.8|9897.8|9907.6|9897.6|9907.8|9897.8|9907.6|9897.6|2
1621814800000|2021-05-24 00:06:40|9907.8|9897.8|9907.8|9897.8|9908.1|9898.1|9907.8|9897.8|4
1621814810000|2021-05-24 00:06:50|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1621814820000|2021-05-24 00:07:00|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|1
1621814830000|2021-05-24 00:07:10|9907.1|9897.1|9906.6|9896.6|9907.1|9897.1|9906.6|9896.6|2
1621814880000|2021-05-24 00:08:00|9906.8|9896.8|9906.8|9896.8|9906.8|9896.8|9906.8|9896.8|1
1621814900000|2021-05-24 00:08:20|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|1
1621814910000|2021-05-24 00:08:30|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|1
1621814920000|2021-05-24 00:08:40|9906.9|9896.9|9907.8|9897.8|9907.8|9897.8|9906.9|9896.9|2
1621814930000|2021-05-24 00:08:50|9908|9898|9912.6|9902.6|9912.6|9902.6|9908|9898|6
1621814940000|2021-05-24 00:09:00|9912.8|9902.8|9913.3|9903.3|9913.3|9903.3|9912.8|9902.8|2
1621814950000|2021-05-24 00:09:10|9913.5|9903.5|9915.8|9905.8|9916.3|9906.3|9913.5|9903.5|6
1621814960000|2021-05-24 00:09:20|9914.6|9904.6|9914.5|9904.5|9914.6|9904.6|9914.5|9904.5|2
1621814980000|2021-05-24 00:09:40|9914.8|9904.8|9915.9|9905.9|9915.9|9905.9|9914.8|9904.8|3
1621814990000|2021-05-24 00:09:50|9916.1|9906.1|9918.1|9908.1|9918.1|9908.1|9916.1|9906.1|7
1621815000000|2021-05-24 00:10:00|9917.8|9907.8|9922.3|9912.3|9922.3|9912.3|9917.8|9907.8|7
1621815010000|2021-05-24 00:10:10|9922.1|9912.1|9922|9912|9922.1|9912.1|9921.4|9911.4|6
1621815020000|2021-05-24 00:10:20|9921.6|9911.6|9921|9911|9921.6|9911.6|9921|9911|2
1621815030000|2021-05-24 00:10:30|9920.9|9910.9|9920.4|9910.4|9920.9|9910.9|9920.4|9910.4|2
1621815050000|2021-05-24 00:10:50|9919.6|9909.6|9919.1|9909.1|9919.6|9909.6|9918.4|9908.4|5
1621815060000|2021-05-24 00:11:00|9919.6|9909.6|9918.9|9908.9|9919.6|9909.6|9918.9|9908.9|3
1621815070000|2021-05-24 00:11:10|9918.8|9908.8|9918.8|9908.8|9918.8|9908.8|9918.8|9908.8|1
1621815080000|2021-05-24 00:11:20|9918.5|9908.5|9918.5|9908.5|9919|9909|9918.5|9908.5|5
1621815090000|2021-05-24 00:11:30|9918.6|9908.6|9918.4|9908.4|9918.6|9908.6|9918.4|9908.4|3
1621815110000|2021-05-24 00:11:50|9917.9|9907.9|9917.6|9907.6|9917.9|9907.9|9917.6|9907.6|2
1621815120000|2021-05-24 00:12:00|9916.5|9906.5|9914.9|9904.9|9916.5|9906.5|9914.9|9904.9|4
1621815130000|2021-05-24 00:12:10|9915.1|9905.1|9916|9906|9916|9906|9915.1|9905.1|2
1621815140000|2021-05-24 00:12:20|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|1
1621815160000|2021-05-24 00:12:40|9916|9906|9915.4|9905.4|9916|9906|9915.4|9905.4|4
1621815170000|2021-05-24 00:12:50|9915.3|9905.3|9913.4|9903.4|9915.3|9905.3|9913.4|9903.4|4
1621815180000|2021-05-24 00:13:00|9913.5|9903.5|9914.9|9904.9|9915|9905|9913.5|9903.5|6
1621815190000|2021-05-24 00:13:10|9915.1|9905.1|9915.6|9905.6|9916.1|9906.1|9915.1|9905.1|4
1621815200000|2021-05-24 00:13:20|9915.4|9905.4|9915.3|9905.3|9915.4|9905.4|9915|9905|5
1621815210000|2021-05-24 00:13:30|9915|9905|9915|9905|9915|9905|9915|9905|1
1621815220000|2021-05-24 00:13:40|9914.6|9904.6|9913.5|9903.5|9914.6|9904.6|9913.5|9903.5|4
1621815230000|2021-05-24 00:13:50|9913.3|9903.3|9913.9|9903.9|9914|9904|9913.3|9903.3|9
1621815240000|2021-05-24 00:14:00|9913.6|9903.6|9911.8|9901.8|9913.6|9903.6|9911.8|9901.8|4
1621815250000|2021-05-24 00:14:10|9911.4|9901.4|9911.6|9901.6|9911.6|9901.6|9911.4|9901.4|2
1621815260000|2021-05-24 00:14:20|9911.8|9901.8|9913.4|9903.4|9913.4|9903.4|9911.8|9901.8|3
1621815270000|2021-05-24 00:14:30|9913.1|9903.1|9912|9902|9913.1|9903.1|9911.9|9901.9|4
1621815280000|2021-05-24 00:14:40|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|1
1621815290000|2021-05-24 00:14:50|9911.6|9901.6|9911.8|9901.8|9911.8|9901.8|9911.3|9901.3|3
1621815300000|2021-05-24 00:15:00|9911.5|9901.5|9911.6|9901.6|9912|9902|9911.5|9901.5|9
1621815310000|2021-05-24 00:15:10|9911.8|9901.8|9911.8|9901.8|9912|9902|9911.3|9901.3|7
1621815320000|2021-05-24 00:15:20|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|1
1621815330000|2021-05-24 00:15:30|9909.6|9899.6|9910.9|9900.9|9910.9|9900.9|9909.6|9899.6|2
1621815340000|2021-05-24 00:15:40|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|1
1621815350000|2021-05-24 00:15:50|9910.3|9900.3|9909.4|9899.4|9910.3|9900.3|9909.4|9899.4|4
1621815360000|2021-05-24 00:16:00|9909.5|9899.5|9910|9900|9910|9900|9908.9|9898.9|8
1621815370000|2021-05-24 00:16:10|9909.9|9899.9|9909.4|9899.4|9909.9|9899.9|9909.4|9899.4|2
1621815380000|2021-05-24 00:16:20|9909.6|9899.6|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|2
1621815390000|2021-05-24 00:16:30|9909.6|9899.6|9909|9899|9909.6|9899.6|9909|9899|4
1621815400000|2021-05-24 00:16:40|9908.9|9898.9|9909|9899|9909|9899|9908.9|9898.9|2
1621815410000|2021-05-24 00:16:50|9909.6|9899.6|9907.5|9897.5|9909.9|9899.9|9907.5|9897.5|6
1621815420000|2021-05-24 00:17:00|9907.6|9897.6|9907.5|9897.5|9908|9898|9907.5|9897.5|4
1621815430000|2021-05-24 00:17:10|9907.8|9897.8|9908|9898|9908|9898|9907.8|9897.8|2
1621815490000|2021-05-24 00:18:10|9907.8|9897.8|9907.5|9897.5|9907.8|9897.8|9907.5|9897.5|2
1621815500000|2021-05-24 00:18:20|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|1
1621815510000|2021-05-24 00:18:30|9906.8|9896.8|9906.6|9896.6|9906.8|9896.8|9906.6|9896.6|2
1621815530000|2021-05-24 00:18:50|9906.1|9896.1|9905.6|9895.6|9906.1|9896.1|9905.3|9895.3|4
1621815550000|2021-05-24 00:19:10|9905.9|9895.9|9908|9898|9908|9898|9905.9|9895.9|5
1621815580000|2021-05-24 00:19:40|9908.1|9898.1|9908.9|9898.9|9908.9|9898.9|9908.1|9898.1|2
1621815590000|2021-05-24 00:19:50|9908.6|9898.6|9908.1|9898.1|9908.6|9898.6|9908.1|9898.1|2
1621815600000|2021-05-24 00:20:00|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|1
1621815620000|2021-05-24 00:20:20|9908.3|9898.3|9907.4|9897.4|9908.3|9898.3|9907.4|9897.4|2
1621815630000|2021-05-24 00:20:30|9907.6|9897.6|9908.8|9898.8|9908.8|9898.8|9907.6|9897.6|2
1621815640000|2021-05-24 00:20:40|9908.6|9898.6|9908.3|9898.3|9908.6|9898.6|9908.3|9898.3|2
1621815650000|2021-05-24 00:20:50|9907.9|9897.9|9907.6|9897.6|9907.9|9897.9|9907.6|9897.6|2
1621815660000|2021-05-24 00:21:00|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|1
1621815680000|2021-05-24 00:21:20|9907.8|9897.8|9908|9898|9908|9898|9907.8|9897.8|2
1621815710000|2021-05-24 00:21:50|9908.1|9898.1|9908.9|9898.9|9908.9|9898.9|9908.1|9898.1|2
1621815720000|2021-05-24 00:22:00|9909|9899|9909|9899|9909|9899|9909|9899|1
1621815740000|2021-05-24 00:22:20|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|1
1621815750000|2021-05-24 00:22:30|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1621815770000|2021-05-24 00:22:50|9908.6|9898.6|9909.1|9899.1|9909.1|9899.1|9908.6|9898.6|2
1621815780000|2021-05-24 00:23:00|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|1
1621815790000|2021-05-24 00:23:10|9909.3|9899.3|9909.4|9899.4|9909.4|9899.4|9909.3|9899.3|2
1621815840000|2021-05-24 00:24:00|9909.1|9899.1|9909.1|9899.1|9909.1|9899.1|9909.1|9899.1|1
1621815890000|2021-05-24 00:24:50|9908.8|9898.8|9908.3|9898.3|9908.8|9898.8|9908.3|9898.3|3
1621815930000|2021-05-24 00:25:30|9908|9898|9908|9898|9908|9898|9908|9898|1
1621815950000|2021-05-24 00:25:50|9907.9|9897.9|9907.5|9897.5|9907.9|9897.9|9907.5|9897.5|2
1621815960000|2021-05-24 00:26:00|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1621815970000|2021-05-24 00:26:10|9908|9898|9908|9898|9908|9898|9908|9898|1
1621815990000|2021-05-24 00:26:30|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|1
1621816000000|2021-05-24 00:26:40|9906.9|9896.9|9905.8|9895.8|9906.9|9896.9|9905.8|9895.8|3
1621816010000|2021-05-24 00:26:50|9905.5|9895.5|9903.5|9893.5|9905.5|9895.5|9903.5|9893.5|5
1621816020000|2021-05-24 00:27:00|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|1
1621816030000|2021-05-24 00:27:10|9902.8|9892.8|9902.4|9892.4|9902.8|9892.8|9902.4|9892.4|2
1621816070000|2021-05-24 00:27:50|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1621816080000|2021-05-24 00:28:00|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|1
1621816120000|2021-05-24 00:28:40|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1621816130000|2021-05-24 00:28:50|9901.9|9891.9|9901.6|9891.6|9901.9|9891.9|9901.6|9891.6|2
1621816140000|2021-05-24 00:29:00|9901.3|9891.3|9899.9|9889.9|9901.3|9891.3|9899.9|9889.9|3
1621816160000|2021-05-24 00:29:20|9899.5|9889.5|9898.1|9888.1|9899.5|9889.5|9898.1|9888.1|2
1621816170000|2021-05-24 00:29:30|9897.8|9887.8|9896.4|9886.4|9897.8|9887.8|9896.4|9886.4|3
1621816190000|2021-05-24 00:29:50|9896|9886|9894.3|9884.3|9896|9886|9894.3|9884.3|5
1621816200000|2021-05-24 00:30:00|9894.4|9884.4|9894.6|9884.6|9894.6|9884.6|9894.4|9884.4|4
1621816210000|2021-05-24 00:30:10|9894.8|9884.8|9896.1|9886.1|9896.1|9886.1|9894.8|9884.8|2
1621816220000|2021-05-24 00:30:20|9896.9|9886.9|9896.9|9886.9|9896.9|9886.9|9896.9|9886.9|1
1621816240000|2021-05-24 00:30:40|9897.1|9887.1|9897.1|9887.1|9897.1|9887.1|9897.1|9887.1|1
1621816250000|2021-05-24 00:30:50|9897|9887|9897|9887|9897|9887|9897|9887|1
1621816260000|2021-05-24 00:31:00|9895.9|9885.9|9895.6|9885.6|9895.9|9885.9|9895.6|9885.6|2
1621816280000|2021-05-24 00:31:20|9895.4|9885.4|9893.6|9883.6|9895.4|9885.4|9893.5|9883.5|4
1621816310000|2021-05-24 00:31:50|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1621816320000|2021-05-24 00:32:00|9894|9884|9894|9884|9894|9884|9894|9884|1
1621816330000|2021-05-24 00:32:10|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|1
1621816360000|2021-05-24 00:32:40|9893.8|9883.8|9893.6|9883.6|9893.8|9883.8|9893.6|9883.6|2
1621816370000|2021-05-24 00:32:50|9891.3|9881.3|9891.1|9881.1|9891.3|9881.3|9891.1|9881.1|2
1621816380000|2021-05-24 00:33:00|9891.3|9881.3|9891.4|9881.4|9891.4|9881.4|9891.1|9881.1|5
1621816400000|2021-05-24 00:33:20|9891.6|9881.6|9893.1|9883.1|9893.1|9883.1|9891.6|9881.6|4
1621816440000|2021-05-24 00:34:00|9893.4|9883.4|9893.8|9883.8|9893.8|9883.8|9893.4|9883.4|2
1621816450000|2021-05-24 00:34:10|9893.6|9883.6|9893.3|9883.3|9893.6|9883.6|9893.3|9883.3|2
1621816460000|2021-05-24 00:34:20|9893.1|9883.1|9892.9|9882.9|9893.1|9883.1|9892.8|9882.8|3
1621816480000|2021-05-24 00:34:40|9892.6|9882.6|9892.6|9882.6|9892.6|9882.6|9892.6|9882.6|1
1621816490000|2021-05-24 00:34:50|9892|9882|9891.6|9881.6|9892.3|9882.3|9891.6|9881.6|4
1621816510000|2021-05-24 00:35:10|9891.3|9881.3|9890.9|9880.9|9891.3|9881.3|9890.6|9880.6|3
1621816520000|2021-05-24 00:35:20|9890.6|9880.6|9888.5|9878.5|9890.6|9880.6|9888.5|9878.5|2
1621816530000|2021-05-24 00:35:30|9888.3|9878.3|9888.1|9878.1|9888.3|9878.3|9887.9|9877.9|3
1621816550000|2021-05-24 00:35:50|9888.3|9878.3|9888.6|9878.6|9888.6|9878.6|9888.3|9878.3|2
1621816560000|2021-05-24 00:36:00|9888.4|9878.4|9888|9878|9888.6|9878.6|9887.9|9877.9|5
1621816570000|2021-05-24 00:36:10|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1621816590000|2021-05-24 00:36:30|9887.9|9877.9|9887.9|9877.9|9887.9|9877.9|9887.9|9877.9|1
1621816600000|2021-05-24 00:36:40|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|1
1621816610000|2021-05-24 00:36:50|9887.9|9877.9|9887.3|9877.3|9887.9|9877.9|9887.3|9877.3|2
1621816620000|2021-05-24 00:37:00|9887|9877|9886.8|9876.8|9887|9877|9886.5|9876.5|4
1621816630000|2021-05-24 00:37:10|9886.5|9876.5|9886.9|9876.9|9886.9|9876.9|9886.5|9876.5|2
1621816650000|2021-05-24 00:37:30|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|1
1621816660000|2021-05-24 00:37:40|9886.1|9876.1|9886.6|9876.6|9886.6|9876.6|9886.1|9876.1|2
1621816680000|2021-05-24 00:38:00|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|1
1621816690000|2021-05-24 00:38:10|9887.8|9877.8|9887.9|9877.9|9887.9|9877.9|9887.8|9877.8|2
1621816700000|2021-05-24 00:38:20|9887.4|9877.4|9887.9|9877.9|9888.4|9878.4|9887.4|9877.4|7
1621816720000|2021-05-24 00:38:40|9887.4|9877.4|9887.9|9877.9|9887.9|9877.9|9887.1|9877.1|5
1621816740000|2021-05-24 00:39:00|9887.4|9877.4|9888|9878|9888.4|9878.4|9887.4|9877.4|4
1621816750000|2021-05-24 00:39:10|9887.4|9877.4|9887.9|9877.9|9887.9|9877.9|9887.4|9877.4|2
1621816760000|2021-05-24 00:39:20|9888.4|9878.4|9886.1|9876.1|9889.3|9879.3|9886.1|9876.1|4
1621816770000|2021-05-24 00:39:30|9884.8|9874.8|9886|9876|9886|9876|9884.5|9874.5|5
1621816790000|2021-05-24 00:39:50|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|1
1621816800000|2021-05-24 00:40:00|9886.4|9876.4|9886.4|9876.4|9886.8|9876.8|9886.4|9876.4|3
1621816810000|2021-05-24 00:40:10|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1621816820000|2021-05-24 00:40:20|9886.5|9876.5|9886.1|9876.1|9886.5|9876.5|9886.1|9876.1|2
1621816840000|2021-05-24 00:40:40|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|1
1621816850000|2021-05-24 00:40:50|9886.4|9876.4|9886.8|9876.8|9886.8|9876.8|9886.4|9876.4|2
1621816860000|2021-05-24 00:41:00|9886.4|9876.4|9886.5|9876.5|9886.8|9876.8|9886.4|9876.4|3
1621816880000|2021-05-24 00:41:20|9886.8|9876.8|9884.9|9874.9|9886.8|9876.8|9884.9|9874.9|5
1621816890000|2021-05-24 00:41:30|9884.1|9874.1|9883.4|9873.4|9884.1|9874.1|9883.4|9873.4|2
1621816900000|2021-05-24 00:41:40|9884|9874|9883.4|9873.4|9884.4|9874.4|9883.4|9873.4|4
1621816930000|2021-05-24 00:42:10|9883.5|9873.5|9883.9|9873.9|9886.6|9876.6|9883.5|9873.5|6
1621816940000|2021-05-24 00:42:20|9883|9873|9883|9873|9883|9873|9883|9873|1
1621816980000|2021-05-24 00:43:00|9882.8|9872.8|9881.1|9871.1|9882.8|9872.8|9880.6|9870.6|7
1621817000000|2021-05-24 00:43:20|9881.6|9871.6|9881.4|9871.4|9881.6|9871.6|9881.4|9871.4|2
1621817010000|2021-05-24 00:43:30|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1621817020000|2021-05-24 00:43:40|9881.5|9871.5|9881.3|9871.3|9881.5|9871.5|9881.3|9871.3|2
1621817030000|2021-05-24 00:43:50|9881|9871|9881|9871|9881|9871|9881|9871|1
1621817040000|2021-05-24 00:44:00|9880.4|9870.4|9876.8|9866.8|9880.4|9870.4|9876.8|9866.8|3
1621817050000|2021-05-24 00:44:10|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|1
1621817060000|2021-05-24 00:44:20|9876.4|9866.4|9876.1|9866.1|9876.4|9866.4|9876.1|9866.1|2
1621817070000|2021-05-24 00:44:30|9876.4|9866.4|9878|9868|9878|9868|9876.4|9866.4|2
1621817110000|2021-05-24 00:45:10|9877.9|9867.9|9877.1|9867.1|9877.9|9867.9|9877.1|9867.1|2
1621817130000|2021-05-24 00:45:30|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1621817140000|2021-05-24 00:45:40|9877.3|9867.3|9876.1|9866.1|9877.3|9867.3|9876.1|9866.1|3
1621817150000|2021-05-24 00:45:50|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|1
1621817160000|2021-05-24 00:46:00|9875.8|9865.8|9875.8|9865.8|9875.8|9865.8|9875.8|9865.8|1
1621817170000|2021-05-24 00:46:10|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|1
1621817180000|2021-05-24 00:46:20|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|1
1621817190000|2021-05-24 00:46:30|9876.5|9866.5|9872.9|9862.9|9876.5|9866.5|9872.6|9862.6|4
1621817210000|2021-05-24 00:46:50|9872.6|9862.6|9870.9|9860.9|9872.6|9862.6|9870.9|9860.9|4
1621817220000|2021-05-24 00:47:00|9870.4|9860.4|9870.6|9860.6|9870.6|9860.6|9870.4|9860.4|2
1621817240000|2021-05-24 00:47:20|9870.5|9860.5|9870.3|9860.3|9870.5|9860.5|9870.3|9860.3|2
1621817250000|2021-05-24 00:47:30|9870|9860|9869.3|9859.3|9870|9860|9869.3|9859.3|2
1621817260000|2021-05-24 00:47:40|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|1
1621817270000|2021-05-24 00:47:50|9868.9|9858.9|9868.6|9858.6|9868.9|9858.9|9868.6|9858.6|4
1621817280000|2021-05-24 00:48:00|9868.9|9858.9|9866.6|9856.6|9868.9|9858.9|9866.5|9856.5|7
1621817300000|2021-05-24 00:48:20|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1621817330000|2021-05-24 00:48:50|9865.4|9855.4|9864.5|9854.5|9865.4|9855.4|9864.5|9854.5|5
1621817340000|2021-05-24 00:49:00|9864.3|9854.3|9859.4|9849.4|9864.3|9854.3|9859.3|9849.3|5
1621817350000|2021-05-24 00:49:10|9859.8|9849.8|9861.6|9851.6|9861.6|9851.6|9859.8|9849.8|2
1621817360000|2021-05-24 00:49:20|9861.9|9851.9|9861.5|9851.5|9861.9|9851.9|9861.5|9851.5|3
1621817370000|2021-05-24 00:49:30|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|1
1621817380000|2021-05-24 00:49:40|9862.1|9852.1|9862.4|9852.4|9862.4|9852.4|9861.8|9851.8|5
1621817390000|2021-05-24 00:49:50|9862.3|9852.3|9862.1|9852.1|9862.3|9852.3|9862.1|9852.1|2
1621817400000|2021-05-24 00:50:00|9862.3|9852.3|9864.4|9854.4|9864.6|9854.6|9862.3|9852.3|6
1621817410000|2021-05-24 00:50:10|9864.6|9854.6|9865.4|9855.4|9865.4|9855.4|9864.6|9854.6|3
1621817420000|2021-05-24 00:50:20|9866.1|9856.1|9870.3|9860.3|9870.3|9860.3|9866.1|9856.1|4
1621817430000|2021-05-24 00:50:30|9869.9|9859.9|9870.4|9860.4|9870.4|9860.4|9869.9|9859.9|2
1621817440000|2021-05-24 00:50:40|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|1
1621817450000|2021-05-24 00:50:50|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|1
1621817460000|2021-05-24 00:51:00|9870.6|9860.6|9871.9|9861.9|9871.9|9861.9|9870.1|9860.1|3
1621817470000|2021-05-24 00:51:10|9871.4|9861.4|9871.4|9861.4|9871.9|9861.9|9871.4|9861.4|3
1621817480000|2021-05-24 00:51:20|9870.9|9860.9|9870.9|9860.9|9870.9|9860.9|9870.9|9860.9|1
1621817490000|2021-05-24 00:51:30|9871.3|9861.3|9871.6|9861.6|9871.9|9861.9|9870.4|9860.4|8
1621817530000|2021-05-24 00:52:10|9871.4|9861.4|9872.4|9862.4|9872.4|9862.4|9871.4|9861.4|3
1621817540000|2021-05-24 00:52:20|9872.6|9862.6|9871.6|9861.6|9872.6|9862.6|9871.6|9861.6|2
1621817550000|2021-05-24 00:52:30|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|1
1621817560000|2021-05-24 00:52:40|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|1
1621817570000|2021-05-24 00:52:50|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|1
1621817580000|2021-05-24 00:53:00|9871.6|9861.6|9871.6|9861.6|9872.6|9862.6|9871.6|9861.6|4
1621817590000|2021-05-24 00:53:10|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|9870.1|9860.1|4
1621817600000|2021-05-24 00:53:20|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|1
1621817610000|2021-05-24 00:53:30|9871|9861|9869.6|9859.6|9871|9861|9869.6|9859.6|2
1621817630000|2021-05-24 00:53:50|9869.9|9859.9|9870.4|9860.4|9870.4|9860.4|9869.9|9859.9|2
1621817640000|2021-05-24 00:54:00|9870.6|9860.6|9871.4|9861.4|9872.1|9862.1|9870.6|9860.6|4
1621817650000|2021-05-24 00:54:10|9872.4|9862.4|9872.4|9862.4|9872.6|9862.6|9872.4|9862.4|3
1621817660000|2021-05-24 00:54:20|9871.4|9861.4|9872.1|9862.1|9872.1|9862.1|9871.4|9861.4|2
1621817670000|2021-05-24 00:54:30|9871.9|9861.9|9872.3|9862.3|9872.3|9862.3|9871.3|9861.3|5
1621817680000|2021-05-24 00:54:40|9872.4|9862.4|9872.1|9862.1|9872.4|9862.4|9872.1|9862.1|2
1621817690000|2021-05-24 00:54:50|9871.9|9861.9|9870.8|9860.8|9871.9|9861.9|9870.8|9860.8|2
1621817700000|2021-05-24 00:55:00|9869.9|9859.9|9869.4|9859.4|9869.9|9859.9|9869.4|9859.4|2
1621817710000|2021-05-24 00:55:10|9869.3|9859.3|9869.1|9859.1|9869.3|9859.3|9869.1|9859.1|2
1621817720000|2021-05-24 00:55:20|9868.6|9858.6|9867.6|9857.6|9868.6|9858.6|9867.6|9857.6|2
1621817740000|2021-05-24 00:55:40|9867.8|9857.8|9867.8|9857.8|9867.8|9857.8|9867.8|9857.8|1
1621817760000|2021-05-24 00:56:00|9868.6|9858.6|9869.6|9859.6|9869.6|9859.6|9868.6|9858.6|3
1621817770000|2021-05-24 00:56:10|9870.4|9860.4|9870.4|9860.4|9870.5|9860.5|9870.4|9860.4|3
1621817780000|2021-05-24 00:56:20|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|1
1621817790000|2021-05-24 00:56:30|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|1
1621817800000|2021-05-24 00:56:40|9868.9|9858.9|9868.8|9858.8|9868.9|9858.9|9868.4|9858.4|4
1621817820000|2021-05-24 00:57:00|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|1
1621817860000|2021-05-24 00:57:40|9869.6|9859.6|9870.4|9860.4|9870.4|9860.4|9869.6|9859.6|3
1621817880000|2021-05-24 00:58:00|9870.1|9860.1|9870|9860|9870.1|9860.1|9870|9860|2
1621817900000|2021-05-24 00:58:20|9870.1|9860.1|9870.1|9860.1|9870.3|9860.3|9870.1|9860.1|3
1621817910000|2021-05-24 00:58:30|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|1
1621817950000|2021-05-24 00:59:10|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|1
1621817960000|2021-05-24 00:59:20|9870.4|9860.4|9870.6|9860.6|9870.6|9860.6|9870.4|9860.4|2
1621817970000|2021-05-24 00:59:30|9870.9|9860.9|9871.1|9861.1|9871.1|9861.1|9870.9|9860.9|2
1621817980000|2021-05-24 00:59:40|9875|9865|9875.5|9865.5|9876|9866|9875|9865|5
1621817990000|2021-05-24 00:59:50|9875.1|9865.1|9875|9865|9875.1|9865.1|9875|9865|2
1621818000000|2021-05-24 01:00:00|9875.3|9865.3|9850.3|9840.3|9876|9866|9850.3|9840.3|21
1621818010000|2021-05-24 01:00:10|9848.6|9838.6|9836.5|9826.5|9848.9|9838.9|9836.5|9826.5|24
1621818020000|2021-05-24 01:00:20|9836.8|9826.8|9838.1|9828.1|9838.1|9828.1|9835.1|9825.1|28
1621818030000|2021-05-24 01:00:30|9837.3|9827.3|9838.6|9828.6|9841.9|9831.9|9837.3|9827.3|13
1621818040000|2021-05-24 01:00:40|9838.4|9828.4|9843.8|9833.8|9843.9|9833.9|9838.4|9828.4|21
1621818050000|2021-05-24 01:00:50|9843|9833|9846.8|9836.8|9850.1|9840.1|9841.9|9831.9|21
1621818060000|2021-05-24 01:01:00|9846.9|9836.9|9841.8|9831.8|9846.9|9836.9|9840.3|9830.3|20
1621818070000|2021-05-24 01:01:10|9842.1|9832.1|9841.1|9831.1|9842.9|9832.9|9840.3|9830.3|22
1621818080000|2021-05-24 01:01:20|9840.6|9830.6|9836.6|9826.6|9840.6|9830.6|9836.6|9826.6|14
1621818090000|2021-05-24 01:01:30|9836.1|9826.1|9831.8|9821.8|9836.6|9826.6|9831.8|9821.8|11
1621818100000|2021-05-24 01:01:40|9832.1|9822.1|9829.8|9819.8|9832.9|9822.9|9829.8|9819.8|20
1621818110000|2021-05-24 01:01:50|9829.4|9819.4|9821|9811|9829.4|9819.4|9821|9811|19
1621818120000|2021-05-24 01:02:00|9820.9|9810.9|9827.8|9817.8|9827.8|9817.8|9820.1|9810.1|23
1621818130000|2021-05-24 01:02:10|9829.8|9819.8|9846.9|9836.9|9846.9|9836.9|9829.8|9819.8|24
1621818140000|2021-05-24 01:02:20|9848.4|9838.4|9846.4|9836.4|9848.4|9838.4|9846.3|9836.3|6
1621818150000|2021-05-24 01:02:30|9848.3|9838.3|9852.6|9842.6|9852.6|9842.6|9848.3|9838.3|15
1621818160000|2021-05-24 01:02:40|9852.3|9842.3|9851.8|9841.8|9853.1|9843.1|9842.1|9832.1|21
1621818170000|2021-05-24 01:02:50|9852.5|9842.5|9845.5|9835.5|9853.9|9843.9|9843|9833|22
1621818180000|2021-05-24 01:03:00|9843.9|9833.9|9836.6|9826.6|9845.3|9835.3|9836.6|9826.6|18
1621818190000|2021-05-24 01:03:10|9836.8|9826.8|9837.4|9827.4|9838.1|9828.1|9835.6|9825.6|12
1621818200000|2021-05-24 01:03:20|9837.1|9827.1|9835.1|9825.1|9837.1|9827.1|9835.1|9825.1|9
1621818210000|2021-05-24 01:03:30|9833.6|9823.6|9834.1|9824.1|9839.1|9829.1|9833.6|9823.6|18
1621818220000|2021-05-24 01:03:40|9833.9|9823.9|9836.1|9826.1|9837.1|9827.1|9832.6|9822.6|22
1621818230000|2021-05-24 01:03:50|9836.4|9826.4|9826.9|9816.9|9838.3|9828.3|9826.9|9816.9|22
1621818240000|2021-05-24 01:04:00|9826.5|9816.5|9825.9|9815.9|9827.6|9817.6|9825.1|9815.1|14
1621818250000|2021-05-24 01:04:10|9825.6|9815.6|9828.3|9818.3|9829|9819|9824.9|9814.9|21
1621818260000|2021-05-24 01:04:20|9828.5|9818.5|9826.5|9816.5|9829.1|9819.1|9826.5|9816.5|11
1621818270000|2021-05-24 01:04:30|9825.1|9815.1|9821.9|9811.9|9825.1|9815.1|9821.9|9811.9|17
1621818280000|2021-05-24 01:04:40|9821.6|9811.6|9827|9817|9827|9817|9820.1|9810.1|25
1621818290000|2021-05-24 01:04:50|9827.4|9817.4|9837.8|9827.8|9839.8|9829.8|9827.4|9817.4|32
1621818300000|2021-05-24 01:05:00|9837.9|9827.9|9836.1|9826.1|9842.9|9832.9|9836.1|9826.1|25
1621818310000|2021-05-24 01:05:10|9835.9|9825.9|9828.4|9818.4|9835.9|9825.9|9825.4|9815.4|21
1621818320000|2021-05-24 01:05:20|9829.4|9819.4|9825.9|9815.9|9830.3|9820.3|9823.1|9813.1|12
1621818330000|2021-05-24 01:05:30|9825.8|9815.8|9821.9|9811.9|9825.8|9815.8|9821.9|9811.9|19
1621818340000|2021-05-24 01:05:40|9822.1|9812.1|9820.4|9810.4|9824.1|9814.1|9820.4|9810.4|14
1621818350000|2021-05-24 01:05:50|9820.6|9810.6|9821.1|9811.1|9825.4|9815.4|9820.4|9810.4|19
1621818360000|2021-05-24 01:06:00|9820.9|9810.9|9818.4|9808.4|9820.9|9810.9|9816.1|9806.1|24
1621818370000|2021-05-24 01:06:10|9818.6|9808.6|9818.4|9808.4|9819.6|9809.6|9817.3|9807.3|22
1621818380000|2021-05-24 01:06:20|9818.1|9808.1|9815.6|9805.6|9818.1|9808.1|9815.4|9805.4|17
1621818390000|2021-05-24 01:06:30|9815.4|9805.4|9810|9800|9816|9806|9809.6|9799.6|16
1621818400000|2021-05-24 01:06:40|9810.5|9800.5|9811.5|9801.5|9813.4|9803.4|9809.4|9799.4|15
1621818410000|2021-05-24 01:06:50|9811.1|9801.1|9811.6|9801.6|9811.9|9801.9|9809.5|9799.5|20
1621818420000|2021-05-24 01:07:00|9811.1|9801.1|9822.6|9812.6|9823.4|9813.4|9811.1|9801.1|30
1621818430000|2021-05-24 01:07:10|9822.4|9812.4|9821.4|9811.4|9822.9|9812.9|9818.4|9808.4|19
1621818440000|2021-05-24 01:07:20|9821.6|9811.6|9816.9|9806.9|9822|9812|9816.4|9806.4|14
1621818450000|2021-05-24 01:07:30|9816.6|9806.6|9817.6|9807.6|9818|9808|9814.9|9804.9|15
1621818460000|2021-05-24 01:07:40|9817.5|9807.5|9819.3|9809.3|9820|9810|9816.9|9806.9|16
1621818470000|2021-05-24 01:07:50|9819|9809|9817.5|9807.5|9819|9809|9816.4|9806.4|11
1621818480000|2021-05-24 01:08:00|9817.1|9807.1|9816.3|9806.3|9817.4|9807.4|9815.8|9805.8|12
1621818490000|2021-05-24 01:08:10|9816.1|9806.1|9813|9803|9816.1|9806.1|9812.8|9802.8|15
1621818500000|2021-05-24 01:08:20|9812.4|9802.4|9812.9|9802.9|9813.5|9803.5|9812|9802|11
1621818510000|2021-05-24 01:08:30|9813|9803|9812.6|9802.6|9815.4|9805.4|9812.1|9802.1|21
1621818520000|2021-05-24 01:08:40|9812.1|9802.1|9811.1|9801.1|9812.1|9802.1|9810.6|9800.6|10
1621818530000|2021-05-24 01:08:50|9810.9|9800.9|9809|9799|9810.9|9800.9|9808.4|9798.4|19
1621818540000|2021-05-24 01:09:00|9808.9|9798.9|9809.5|9799.5|9810|9800|9807.8|9797.8|21
1621818550000|2021-05-24 01:09:10|9809.9|9799.9|9807|9797|9813|9803|9807|9797|24
1621818560000|2021-05-24 01:09:20|9806.8|9796.8|9808.4|9798.4|9810.4|9800.4|9805.6|9795.6|19
1621818570000|2021-05-24 01:09:30|9808.1|9798.1|9807.4|9797.4|9808.1|9798.1|9805.5|9795.5|22
1621818580000|2021-05-24 01:09:40|9809|9799|9806.4|9796.4|9809.9|9799.9|9805.5|9795.5|21
1621818590000|2021-05-24 01:09:50|9806.8|9796.8|9806.4|9796.4|9807.3|9797.3|9805.3|9795.3|27
1621818600000|2021-05-24 01:10:00|9806.9|9796.9|9804.4|9794.4|9807|9797|9804.1|9794.1|33
1621818610000|2021-05-24 01:10:10|9804.1|9794.1|9805.4|9795.4|9807.1|9797.1|9804.1|9794.1|25
1621818620000|2021-05-24 01:10:20|9805.6|9795.6|9807.3|9797.3|9807.6|9797.6|9805.4|9795.4|15
1621818630000|2021-05-24 01:10:30|9807|9797|9813.4|9803.4|9813.4|9803.4|9806.6|9796.6|24
1621818640000|2021-05-24 01:10:40|9813.9|9803.9|9822.9|9812.9|9823.1|9813.1|9813.9|9803.9|24
1621818650000|2021-05-24 01:10:50|9824.9|9814.9|9828.5|9818.5|9832.9|9822.9|9824.9|9814.9|32
1621818660000|2021-05-24 01:11:00|9828.1|9818.1|9825.9|9815.9|9828.1|9818.1|9820.6|9810.6|29
1621818670000|2021-05-24 01:11:10|9824.5|9814.5|9818.1|9808.1|9824.5|9814.5|9816.4|9806.4|29
1621818680000|2021-05-24 01:11:20|9817.9|9807.9|9815.1|9805.1|9817.9|9807.9|9814.1|9804.1|26
1621818690000|2021-05-24 01:11:30|9815.9|9805.9|9817.5|9807.5|9817.5|9807.5|9813.6|9803.6|13
1621818700000|2021-05-24 01:11:40|9817.1|9807.1|9817.6|9807.6|9819.1|9809.1|9814.5|9804.5|18
1621818710000|2021-05-24 01:11:50|9819.8|9809.8|9831.1|9821.1|9831.1|9821.1|9819.8|9809.8|25
1621818720000|2021-05-24 01:12:00|9830.9|9820.9|9826.6|9816.6|9831.9|9821.9|9826.6|9816.6|19
1621818730000|2021-05-24 01:12:10|9826.9|9816.9|9831.4|9821.4|9832.9|9822.9|9826.9|9816.9|18
1621818740000|2021-05-24 01:12:20|9831.1|9821.1|9829|9819|9831.1|9821.1|9829|9819|14
1621818750000|2021-05-24 01:12:30|9828.5|9818.5|9827.4|9817.4|9829.3|9819.3|9826.4|9816.4|9
1621818760000|2021-05-24 01:12:40|9824.6|9814.6|9828.6|9818.6|9828.9|9818.9|9822.3|9812.3|16
1621818770000|2021-05-24 01:12:50|9829.1|9819.1|9827.6|9817.6|9829.1|9819.1|9826|9816|17
1621818780000|2021-05-24 01:13:00|9827.3|9817.3|9829.4|9819.4|9831.6|9821.6|9826.1|9816.1|14
1621818790000|2021-05-24 01:13:10|9829.5|9819.5|9838|9828|9838.1|9828.1|9828.5|9818.5|24
1621818800000|2021-05-24 01:13:20|9838.3|9828.3|9838.9|9828.9|9841.3|9831.3|9838.3|9828.3|15
1621818810000|2021-05-24 01:13:30|9838.6|9828.6|9833.4|9823.4|9838.6|9828.6|9833.4|9823.4|13
1621818820000|2021-05-24 01:13:40|9833.1|9823.1|9836.4|9826.4|9836.4|9826.4|9831.8|9821.8|15
1621818830000|2021-05-24 01:13:50|9836.9|9826.9|9840.4|9830.4|9841.5|9831.5|9836.6|9826.6|16
1621818840000|2021-05-24 01:14:00|9839.9|9829.9|9842|9832|9843.4|9833.4|9837|9827|16
1621818850000|2021-05-24 01:14:10|9842.3|9832.3|9844.9|9834.9|9845.5|9835.5|9840.9|9830.9|16
1621818860000|2021-05-24 01:14:20|9843.6|9833.6|9847.5|9837.5|9848.5|9838.5|9843.4|9833.4|24
1621818870000|2021-05-24 01:14:30|9847.6|9837.6|9847.3|9837.3|9850.3|9840.3|9844.6|9834.6|19
1621818880000|2021-05-24 01:14:40|9846.9|9836.9|9842.6|9832.6|9848.5|9838.5|9842.6|9832.6|13
1621818890000|2021-05-24 01:14:50|9842.4|9832.4|9845.9|9835.9|9845.9|9835.9|9842|9832|15
1621818900000|2021-05-24 01:15:00|9845.6|9835.6|9837|9827|9845.6|9835.6|9834.1|9824.1|24
1621818910000|2021-05-24 01:15:10|9837.8|9827.8|9825.4|9815.4|9837.8|9827.8|9825.4|9815.4|22
1621818920000|2021-05-24 01:15:20|9825.5|9815.5|9831.1|9821.1|9831.6|9821.6|9825.5|9815.5|24
1621818930000|2021-05-24 01:15:30|9831.6|9821.6|9826.1|9816.1|9831.6|9821.6|9826.1|9816.1|14
1621818940000|2021-05-24 01:15:40|9825.9|9815.9|9828.9|9818.9|9828.9|9818.9|9824.8|9814.8|23
1621818950000|2021-05-24 01:15:50|9828.6|9818.6|9830.4|9820.4|9837.4|9827.4|9828.6|9818.6|27
1621818960000|2021-05-24 01:16:00|9829.6|9819.6|9826.5|9816.5|9831.4|9821.4|9826.5|9816.5|19
1621818970000|2021-05-24 01:16:10|9826.1|9816.1|9832.3|9822.3|9832.4|9822.4|9826.1|9816.1|11
1621818980000|2021-05-24 01:16:20|9831.5|9821.5|9831.4|9821.4|9833.9|9823.9|9830.8|9820.8|14
1621818990000|2021-05-24 01:16:30|9831.6|9821.6|9821.1|9811.1|9831.9|9821.9|9820.5|9810.5|18
1621819000000|2021-05-24 01:16:40|9820.6|9810.6|9820.4|9810.4|9820.6|9810.6|9818|9808|20
1621819010000|2021-05-24 01:16:50|9821.8|9811.8|9829.4|9819.4|9829.4|9819.4|9820.6|9810.6|18
1621819020000|2021-05-24 01:17:00|9830.3|9820.3|9823.6|9813.6|9830.3|9820.3|9823.6|9813.6|19
1621819030000|2021-05-24 01:17:10|9823.1|9813.1|9824.6|9814.6|9824.9|9814.9|9822.9|9812.9|9
1621819040000|2021-05-24 01:17:20|9824.9|9814.9|9822.6|9812.6|9824.9|9814.9|9821.1|9811.1|10
1621819050000|2021-05-24 01:17:30|9822.5|9812.5|9816.6|9806.6|9823.9|9813.9|9816.6|9806.6|12
1621819060000|2021-05-24 01:17:40|9816.4|9806.4|9818.1|9808.1|9818.6|9808.6|9815.6|9805.6|11
1621819070000|2021-05-24 01:17:50|9818.4|9808.4|9815.9|9805.9|9818.5|9808.5|9815.9|9805.9|9
1621819080000|2021-05-24 01:18:00|9816.1|9806.1|9826.1|9816.1|9826.9|9816.9|9816.1|9806.1|13
1621819090000|2021-05-24 01:18:10|9825.9|9815.9|9831.3|9821.3|9831.3|9821.3|9825.9|9815.9|19
1621819100000|2021-05-24 01:18:20|9829.9|9819.9|9817.8|9807.8|9829.9|9819.9|9817.8|9807.8|21
1621819110000|2021-05-24 01:18:30|9817.6|9807.6|9814.1|9804.1|9817.6|9807.6|9813.1|9803.1|17
1621819120000|2021-05-24 01:18:40|9814.6|9804.6|9813.4|9803.4|9816.6|9806.6|9813.4|9803.4|13
1621819130000|2021-05-24 01:18:50|9815.3|9805.3|9822.6|9812.6|9822.6|9812.6|9815.1|9805.1|18
1621819140000|2021-05-24 01:19:00|9823.5|9813.5|9816.1|9806.1|9823.6|9813.6|9816.1|9806.1|20
1621819150000|2021-05-24 01:19:10|9816.4|9806.4|9817.4|9807.4|9817.4|9807.4|9814.1|9804.1|13
1621819160000|2021-05-24 01:19:20|9817.1|9807.1|9815.4|9805.4|9817.1|9807.1|9815|9805|9
1621819170000|2021-05-24 01:19:30|9815|9805|9816.8|9806.8|9816.9|9806.9|9814.5|9804.5|20
1621819180000|2021-05-24 01:19:40|9816.3|9806.3|9814.1|9804.1|9816.3|9806.3|9813.9|9803.9|8
1621819190000|2021-05-24 01:19:50|9813.9|9803.9|9812.6|9802.6|9817.1|9807.1|9812.6|9802.6|19
1621819200000|2021-05-24 01:20:00|9812.4|9802.4|9811.8|9801.8|9812.4|9802.4|9811.8|9801.8|7
1621819210000|2021-05-24 01:20:10|9813.1|9803.1|9811.3|9801.3|9813.6|9803.6|9811.3|9801.3|16
1621819220000|2021-05-24 01:20:20|9810.8|9800.8|9806.9|9796.9|9810.8|9800.8|9806.6|9796.6|11
1621819230000|2021-05-24 01:20:30|9807.1|9797.1|9804.1|9794.1|9807.1|9797.1|9804.1|9794.1|21
1621819240000|2021-05-24 01:20:40|9803.8|9793.8|9807.4|9797.4|9809.9|9799.9|9803.8|9793.8|23
1621819250000|2021-05-24 01:20:50|9808.8|9798.8|9810.6|9800.6|9810.6|9800.6|9807.4|9797.4|12
1621819260000|2021-05-24 01:21:00|9811.1|9801.1|9811.6|9801.6|9813.1|9803.1|9810.5|9800.5|19
1621819270000|2021-05-24 01:21:10|9811.8|9801.8|9807.8|9797.8|9813.5|9803.5|9807.8|9797.8|19
1621819280000|2021-05-24 01:21:20|9807.6|9797.6|9810.4|9800.4|9810.4|9800.4|9805.9|9795.9|22
1621819290000|2021-05-24 01:21:30|9810.6|9800.6|9810.5|9800.5|9812.1|9802.1|9809.1|9799.1|18
1621819300000|2021-05-24 01:21:40|9811.3|9801.3|9810.9|9800.9|9811.9|9801.9|9810.3|9800.3|11
1621819310000|2021-05-24 01:21:50|9810.8|9800.8|9809.4|9799.4|9810.8|9800.8|9806.9|9796.9|25
1621819320000|2021-05-24 01:22:00|9809.9|9799.9|9812.4|9802.4|9814.3|9804.3|9809.9|9799.9|17
1621819330000|2021-05-24 01:22:10|9812.1|9802.1|9810.4|9800.4|9813.1|9803.1|9810.4|9800.4|10
1621819340000|2021-05-24 01:22:20|9810.1|9800.1|9807.8|9797.8|9810.1|9800.1|9807.8|9797.8|13
1621819350000|2021-05-24 01:22:30|9807.4|9797.4|9807.6|9797.6|9808.1|9798.1|9806.1|9796.1|13
1621819360000|2021-05-24 01:22:40|9807.5|9797.5|9808.3|9798.3|9808.5|9798.5|9806.9|9796.9|13
1621819370000|2021-05-24 01:22:50|9808|9798|9804.6|9794.6|9808|9798|9804.6|9794.6|8
1621819380000|2021-05-24 01:23:00|9805.1|9795.1|9804.1|9794.1|9806|9796|9803.9|9793.9|17
1621819390000|2021-05-24 01:23:10|9804.5|9794.5|9808.1|9798.1|9808.1|9798.1|9804.5|9794.5|12
1621819400000|2021-05-24 01:23:20|9808.5|9798.5|9807.5|9797.5|9809.4|9799.4|9807.5|9797.5|12
1621819410000|2021-05-24 01:23:30|9807.6|9797.6|9804.4|9794.4|9808.8|9798.8|9804.1|9794.1|11
1621819420000|2021-05-24 01:23:40|9804.1|9794.1|9804.6|9794.6|9804.9|9794.9|9803.6|9793.6|10
1621819430000|2021-05-24 01:23:50|9803.6|9793.6|9803.1|9793.1|9803.6|9793.6|9802.1|9792.1|6
1621819440000|2021-05-24 01:24:00|9802.9|9792.9|9800.9|9790.9|9802.9|9792.9|9800.9|9790.9|9
1621819450000|2021-05-24 01:24:10|9801.4|9791.4|9800.9|9790.9|9801.4|9791.4|9800.4|9790.4|10
1621819460000|2021-05-24 01:24:20|9801.1|9791.1|9801.6|9791.6|9803.6|9793.6|9801.1|9791.1|4
1621819470000|2021-05-24 01:24:30|9801.9|9791.9|9803.9|9793.9|9803.9|9793.9|9800.9|9790.9|16
1621819480000|2021-05-24 01:24:40|9803.6|9793.6|9801.5|9791.5|9803.6|9793.6|9801.5|9791.5|11
1621819490000|2021-05-24 01:24:50|9801.1|9791.1|9800.9|9790.9|9801.4|9791.4|9800.1|9790.1|11
1621819500000|2021-05-24 01:25:00|9800.1|9790.1|9802.3|9792.3|9804.1|9794.1|9799.3|9789.3|19
1621819510000|2021-05-24 01:25:10|9802|9792|9810.5|9800.5|9810.5|9800.5|9800.6|9790.6|16
1621819520000|2021-05-24 01:25:20|9810.8|9800.8|9818.1|9808.1|9818.1|9808.1|9810.3|9800.3|26
1621819530000|2021-05-24 01:25:30|9818.6|9808.6|9815.6|9805.6|9820.3|9810.3|9815.6|9805.6|16
1621819540000|2021-05-24 01:25:40|9814.1|9804.1|9815.6|9805.6|9818.1|9808.1|9814.1|9804.1|22
1621819550000|2021-05-24 01:25:50|9815.4|9805.4|9812.5|9802.5|9815.9|9805.9|9810.1|9800.1|24
1621819560000|2021-05-24 01:26:00|9812.9|9802.9|9814|9804|9814|9804|9807.8|9797.8|19
1621819570000|2021-05-24 01:26:10|9814.4|9804.4|9810.5|9800.5|9815.4|9805.4|9810.5|9800.5|12
1621819580000|2021-05-24 01:26:20|9810.1|9800.1|9809.4|9799.4|9811.3|9801.3|9807.9|9797.9|20
1621819590000|2021-05-24 01:26:30|9809.6|9799.6|9811|9801|9812.9|9802.9|9809.6|9799.6|13
1621819600000|2021-05-24 01:26:40|9810.6|9800.6|9806.1|9796.1|9810.6|9800.6|9803.9|9793.9|18
1621819610000|2021-05-24 01:26:50|9805.9|9795.9|9805.8|9795.8|9806.5|9796.5|9805.8|9795.8|8
1621819620000|2021-05-24 01:27:00|9804.6|9794.6|9803.4|9793.4|9804.6|9794.6|9801.1|9791.1|16
1621819630000|2021-05-24 01:27:10|9803.1|9793.1|9801.8|9791.8|9804.6|9794.6|9801.8|9791.8|8
1621819640000|2021-05-24 01:27:20|9801.5|9791.5|9806.3|9796.3|9806.9|9796.9|9801.1|9791.1|19
1621819650000|2021-05-24 01:27:30|9806.1|9796.1|9806.1|9796.1|9808.4|9798.4|9806|9796|15
1621819660000|2021-05-24 01:27:40|9806.3|9796.3|9815.4|9805.4|9816.4|9806.4|9806.3|9796.3|22
1621819670000|2021-05-24 01:27:50|9814.9|9804.9|9820.6|9810.6|9821.3|9811.3|9814.9|9804.9|22
1621819680000|2021-05-24 01:28:00|9820.1|9810.1|9820.3|9810.3|9820.3|9810.3|9817.1|9807.1|22
1621819690000|2021-05-24 01:28:10|9821.1|9811.1|9814|9804|9821.1|9811.1|9811.8|9801.8|19
1621819700000|2021-05-24 01:28:20|9815.8|9805.8|9812.9|9802.9|9816.6|9806.6|9812.9|9802.9|20
1621819710000|2021-05-24 01:28:30|9813.1|9803.1|9809.6|9799.6|9813.1|9803.1|9809.6|9799.6|15
1621819720000|2021-05-24 01:28:40|9809.9|9799.9|9810.4|9800.4|9811.6|9801.6|9809.9|9799.9|13
1621819730000|2021-05-24 01:28:50|9810.6|9800.6|9817.1|9807.1|9819.9|9809.9|9810.6|9800.6|19
1621819740000|2021-05-24 01:29:00|9817.4|9807.4|9819.9|9809.9|9824.6|9814.6|9817.4|9807.4|23
1621819750000|2021-05-24 01:29:10|9819.6|9809.6|9824|9814|9825|9815|9815.1|9805.1|23
1621819760000|2021-05-24 01:29:20|9824.4|9814.4|9820.1|9810.1|9825.1|9815.1|9819.6|9809.6|17
1621819770000|2021-05-24 01:29:30|9820.4|9810.4|9822.9|9812.9|9822.9|9812.9|9819.9|9809.9|15
1621819780000|2021-05-24 01:29:40|9823|9813|9823|9813|9823|9813|9823|9813|1
1621819790000|2021-05-24 01:29:50|9823.5|9813.5|9820.8|9810.8|9823.5|9813.5|9819.6|9809.6|17
1621819800000|2021-05-24 01:30:00|9820.1|9810.1|9817.9|9807.9|9821.3|9811.3|9815.6|9805.6|27
1621819810000|2021-05-24 01:30:10|9817.4|9807.4|9815.3|9805.3|9817.4|9807.4|9815.1|9805.1|15
1621819820000|2021-05-24 01:30:20|9815.1|9805.1|9821.8|9811.8|9822.3|9812.3|9814.9|9804.9|17
1621819830000|2021-05-24 01:30:30|9822.1|9812.1|9824.1|9814.1|9826.3|9816.3|9822.1|9812.1|27
1621819840000|2021-05-24 01:30:40|9824.3|9814.3|9827.4|9817.4|9828.8|9818.8|9824|9814|16
1621819850000|2021-05-24 01:30:50|9827.8|9817.8|9829.6|9819.6|9830.4|9820.4|9827.8|9817.8|18
1621819860000|2021-05-24 01:31:00|9828.8|9818.8|9823.3|9813.3|9828.9|9818.9|9821.9|9811.9|28
1621819870000|2021-05-24 01:31:10|9823.1|9813.1|9824.8|9814.8|9824.8|9814.8|9821.4|9811.4|16
1621819880000|2021-05-24 01:31:20|9825|9815|9821.9|9811.9|9830.8|9820.8|9821.3|9811.3|24
1621819890000|2021-05-24 01:31:30|9821.6|9811.6|9816.9|9806.9|9821.9|9811.9|9816.9|9806.9|14
1621819900000|2021-05-24 01:31:40|9816.4|9806.4|9816.8|9806.8|9820.6|9810.6|9816.4|9806.4|21
1621819910000|2021-05-24 01:31:50|9816.9|9806.9|9823|9813|9823|9813|9816.9|9806.9|18
1621819920000|2021-05-24 01:32:00|9823.1|9813.1|9820.4|9810.4|9825.3|9815.3|9820|9810|25
1621819930000|2021-05-24 01:32:10|9820.1|9810.1|9816.4|9806.4|9824.5|9814.5|9813.6|9803.6|31
1621819940000|2021-05-24 01:32:20|9816.6|9806.6|9813.4|9803.4|9817.1|9807.1|9813.1|9803.1|27
1621819950000|2021-05-24 01:32:30|9812.9|9802.9|9809.5|9799.5|9815.6|9805.6|9809.4|9799.4|22
1621819960000|2021-05-24 01:32:40|9809.9|9799.9|9813.9|9803.9|9813.9|9803.9|9809.6|9799.6|15
1621819970000|2021-05-24 01:32:50|9814.5|9804.5|9818.8|9808.8|9819.9|9809.9|9814.5|9804.5|21
1621819980000|2021-05-24 01:33:00|9818.6|9808.6|9818.9|9808.9|9824.1|9814.1|9818.6|9808.6|24
1621819990000|2021-05-24 01:33:10|9818.6|9808.6|9825.4|9815.4|9825.4|9815.4|9817.3|9807.3|23
1621820000000|2021-05-24 01:33:20|9825.1|9815.1|9823.8|9813.8|9827.5|9817.5|9822.1|9812.1|24
1621820010000|2021-05-24 01:33:30|9824|9814|9826.9|9816.9|9829.3|9819.3|9822.6|9812.6|22
1621820020000|2021-05-24 01:33:40|9826.6|9816.6|9827.6|9817.6|9828.9|9818.9|9824.4|9814.4|30
1621820030000|2021-05-24 01:33:50|9828.6|9818.6|9831.3|9821.3|9833.4|9823.4|9828.1|9818.1|24
1621820040000|2021-05-24 01:34:00|9830.3|9820.3|9829.6|9819.6|9833.5|9823.5|9829.6|9819.6|25
1621820050000|2021-05-24 01:34:10|9828.6|9818.6|9827.1|9817.1|9831|9821|9825.3|9815.3|24
1621820060000|2021-05-24 01:34:20|9827.9|9817.9|9828.6|9818.6|9832.6|9822.6|9827.9|9817.9|30
1621820070000|2021-05-24 01:34:30|9828.9|9818.9|9832.1|9822.1|9833.5|9823.5|9828.9|9818.9|17
1621820080000|2021-05-24 01:34:40|9831.8|9821.8|9829.5|9819.5|9831.8|9821.8|9828.6|9818.6|15
1621820090000|2021-05-24 01:34:50|9829.8|9819.8|9833.4|9823.4|9833.4|9823.4|9829.5|9819.5|15
1621820100000|2021-05-24 01:35:00|9834.1|9824.1|9834.9|9824.9|9835.5|9825.5|9834|9824|11
1621820110000|2021-05-24 01:35:10|9834.4|9824.4|9833.1|9823.1|9836.6|9826.6|9833.1|9823.1|20
1621820120000|2021-05-24 01:35:20|9833.6|9823.6|9831.8|9821.8|9835.1|9825.1|9831.8|9821.8|18
1621820130000|2021-05-24 01:35:30|9831.1|9821.1|9830.6|9820.6|9836.4|9826.4|9829.1|9819.1|33
1621820140000|2021-05-24 01:35:40|9830.9|9820.9|9832.4|9822.4|9838.1|9828.1|9830.1|9820.1|26
1621820150000|2021-05-24 01:35:50|9831.6|9821.6|9836.8|9826.8|9838.4|9828.4|9831.6|9821.6|25
1621820160000|2021-05-24 01:36:00|9837.1|9827.1|9838.5|9828.5|9842.1|9832.1|9836.9|9826.9|26
1621820170000|2021-05-24 01:36:10|9838.4|9828.4|9835.6|9825.6|9838.4|9828.4|9835.6|9825.6|19
1621820180000|2021-05-24 01:36:20|9835|9825|9834.3|9824.3|9835|9825|9832|9822|13
1621820190000|2021-05-24 01:36:30|9834.8|9824.8|9832.6|9822.6|9836.1|9826.1|9832.6|9822.6|16
1621820200000|2021-05-24 01:36:40|9832.1|9822.1|9829.9|9819.9|9832.1|9822.1|9828.9|9818.9|10
1621820210000|2021-05-24 01:36:50|9830.1|9820.1|9834.3|9824.3|9834.3|9824.3|9828.1|9818.1|21
1621820220000|2021-05-24 01:37:00|9834.4|9824.4|9833.6|9823.6|9838.6|9828.6|9833.6|9823.6|17
1621820230000|2021-05-24 01:37:10|9833.4|9823.4|9831.6|9821.6|9833.9|9823.9|9830.3|9820.3|19
1621820240000|2021-05-24 01:37:20|9831.4|9821.4|9832|9822|9833.1|9823.1|9830.6|9820.6|16
1621820250000|2021-05-24 01:37:30|9831.6|9821.6|9833.6|9823.6|9833.6|9823.6|9830.9|9820.9|18
1621820260000|2021-05-24 01:37:40|9833.9|9823.9|9832.5|9822.5|9835.5|9825.5|9832.5|9822.5|13
1621820270000|2021-05-24 01:37:50|9832.6|9822.6|9833.6|9823.6|9834.6|9824.6|9831.9|9821.9|17
1621820280000|2021-05-24 01:38:00|9834|9824|9836.4|9826.4|9837.3|9827.3|9833.8|9823.8|21
1621820290000|2021-05-24 01:38:10|9836.1|9826.1|9840.9|9830.9|9840.9|9830.9|9836.1|9826.1|18
1621820300000|2021-05-24 01:38:20|9840.5|9830.5|9837.1|9827.1|9840.5|9830.5|9835.6|9825.6|16
1621820310000|2021-05-24 01:38:30|9837|9827|9828.1|9818.1|9837|9827|9828.1|9818.1|18
1621820320000|2021-05-24 01:38:40|9827.9|9817.9|9837.4|9827.4|9837.8|9827.8|9827.9|9817.9|20
1621820330000|2021-05-24 01:38:50|9837.6|9827.6|9836.1|9826.1|9839|9829|9835.9|9825.9|17
1621820340000|2021-05-24 01:39:00|9836.3|9826.3|9837.6|9827.6|9839.8|9829.8|9836.3|9826.3|11
1621820350000|2021-05-24 01:39:10|9837.1|9827.1|9835.4|9825.4|9838.4|9828.4|9830.6|9820.6|30
1621820360000|2021-05-24 01:39:20|9835.1|9825.1|9832.4|9822.4|9835.5|9825.5|9830.9|9820.9|19
1621820370000|2021-05-24 01:39:30|9832.6|9822.6|9836.9|9826.9|9836.9|9826.9|9832.6|9822.6|20
1621820380000|2021-05-24 01:39:40|9836.6|9826.6|9832.3|9822.3|9836.6|9826.6|9832.3|9822.3|12
1621820390000|2021-05-24 01:39:50|9832.4|9822.4|9832.8|9822.8|9835.5|9825.5|9832.3|9822.3|14
1621820400000|2021-05-24 01:40:00|9833.5|9823.5|9833|9823|9835.8|9825.8|9832.6|9822.6|19
1621820410000|2021-05-24 01:40:10|9832.8|9822.8|9834|9824|9834|9824|9832.1|9822.1|13
1621820420000|2021-05-24 01:40:20|9833.5|9823.5|9836|9826|9836|9826|9832.9|9822.9|16
1621820430000|2021-05-24 01:40:30|9835.9|9825.9|9832.5|9822.5|9836.9|9826.9|9832.5|9822.5|12
1621820440000|2021-05-24 01:40:40|9832.6|9822.6|9832.8|9822.8|9832.9|9822.9|9831.9|9821.9|11
1621820450000|2021-05-24 01:40:50|9832.4|9822.4|9834.9|9824.9|9834.9|9824.9|9831.4|9821.4|9
1621820460000|2021-05-24 01:41:00|9834.8|9824.8|9834|9824|9835.1|9825.1|9833.9|9823.9|8
1621820470000|2021-05-24 01:41:10|9835.9|9825.9|9835.8|9825.8|9835.9|9825.9|9835.1|9825.1|6
1621820480000|2021-05-24 01:41:20|9835.6|9825.6|9835.9|9825.9|9836.9|9826.9|9835|9825|11
1621820490000|2021-05-24 01:41:30|9835.6|9825.6|9838.1|9828.1|9838.1|9828.1|9835.1|9825.1|12
1621820500000|2021-05-24 01:41:40|9838.4|9828.4|9840.9|9830.9|9843.1|9833.1|9838.4|9828.4|18
1621820510000|2021-05-24 01:41:50|9840.5|9830.5|9839.6|9829.6|9841.3|9831.3|9838.4|9828.4|20
1621820520000|2021-05-24 01:42:00|9839.9|9829.9|9841.9|9831.9|9843.9|9833.9|9839.9|9829.9|20
1621820530000|2021-05-24 01:42:10|9842|9832|9838.9|9828.9|9842|9832|9838.5|9828.5|15
1621820540000|2021-05-24 01:42:20|9838.6|9828.6|9840.4|9830.4|9840.4|9830.4|9838.4|9828.4|17
1621820550000|2021-05-24 01:42:30|9840|9830|9840.4|9830.4|9840.9|9830.9|9839.4|9829.4|17
1621820560000|2021-05-24 01:42:40|9840.3|9830.3|9840.6|9830.6|9841.4|9831.4|9838.4|9828.4|19
1621820570000|2021-05-24 01:42:50|9840.9|9830.9|9842.9|9832.9|9843.1|9833.1|9840.9|9830.9|14
1621820580000|2021-05-24 01:43:00|9842.5|9832.5|9843.1|9833.1|9843.8|9833.8|9841.1|9831.1|19
1621820590000|2021-05-24 01:43:10|9843.4|9833.4|9841.8|9831.8|9844.4|9834.4|9841.8|9831.8|11
1621820600000|2021-05-24 01:43:20|9841.5|9831.5|9842.6|9832.6|9843.4|9833.4|9841.1|9831.1|12
1621820610000|2021-05-24 01:43:30|9842.5|9832.5|9846.9|9836.9|9847.3|9837.3|9841.9|9831.9|24
1621820620000|2021-05-24 01:43:40|9846.6|9836.6|9847.5|9837.5|9847.5|9837.5|9845.9|9835.9|16
1621820630000|2021-05-24 01:43:50|9847.4|9837.4|9845.9|9835.9|9847.4|9837.4|9845.9|9835.9|4
1621820640000|2021-05-24 01:44:00|9846.1|9836.1|9846.6|9836.6|9846.6|9836.6|9845.9|9835.9|7
1621820650000|2021-05-24 01:44:10|9846.9|9836.9|9856.4|9846.4|9856.9|9846.9|9846.9|9836.9|23
1621820660000|2021-05-24 01:44:20|9856.9|9846.9|9857.6|9847.6|9857.6|9847.6|9855.8|9845.8|10
1621820670000|2021-05-24 01:44:30|9857.9|9847.9|9854.4|9844.4|9857.9|9847.9|9854.4|9844.4|14
1621820680000|2021-05-24 01:44:40|9853.5|9843.5|9856.6|9846.6|9856.6|9846.6|9853.5|9843.5|22
1621820690000|2021-05-24 01:44:50|9851.4|9841.4|9847.4|9837.4|9851.5|9841.5|9846.8|9836.8|14
1621820700000|2021-05-24 01:45:00|9848.9|9838.9|9858.3|9848.3|9858.3|9848.3|9848.9|9838.9|20
1621820710000|2021-05-24 01:45:10|9857.6|9847.6|9860.6|9850.6|9863.1|9853.1|9857.6|9847.6|18
1621820720000|2021-05-24 01:45:20|9860.1|9850.1|9858.9|9848.9|9860.9|9850.9|9858.3|9848.3|22
1621820730000|2021-05-24 01:45:30|9859.1|9849.1|9856.9|9846.9|9860.6|9850.6|9853.6|9843.6|24
1621820740000|2021-05-24 01:45:40|9856.6|9846.6|9859.8|9849.8|9859.8|9849.8|9856|9846|11
1621820750000|2021-05-24 01:45:50|9859.6|9849.6|9859.1|9849.1|9859.9|9849.9|9858|9848|10
1621820760000|2021-05-24 01:46:00|9859.8|9849.8|9864|9854|9864|9854|9859.1|9849.1|20
1621820770000|2021-05-24 01:46:10|9864.6|9854.6|9864.6|9854.6|9868.8|9858.8|9863.6|9853.6|27
1621820780000|2021-05-24 01:46:20|9864.4|9854.4|9862|9852|9865.1|9855.1|9862|9852|11
1621820790000|2021-05-24 01:46:30|9862.4|9852.4|9865.9|9855.9|9866.6|9856.6|9862.4|9852.4|20
1621820800000|2021-05-24 01:46:40|9865|9855|9869.6|9859.6|9869.6|9859.6|9864.4|9854.4|24
1621820810000|2021-05-24 01:46:50|9868.6|9858.6|9868|9858|9869.1|9859.1|9865.9|9855.9|20
1621820820000|2021-05-24 01:47:00|9868.3|9858.3|9867.9|9857.9|9868.9|9858.9|9866.9|9856.9|12
1621820830000|2021-05-24 01:47:10|9867.6|9857.6|9864.6|9854.6|9867.9|9857.9|9863.6|9853.6|12
1621820840000|2021-05-24 01:47:20|9864.1|9854.1|9860.8|9850.8|9864.3|9854.3|9860.4|9850.4|13
1621820850000|2021-05-24 01:47:30|9860.4|9850.4|9857.9|9847.9|9860.4|9850.4|9855.5|9845.5|14
1621820860000|2021-05-24 01:47:40|9857.1|9847.1|9855.3|9845.3|9857.3|9847.3|9853.9|9843.9|25
1621820870000|2021-05-24 01:47:50|9855.9|9845.9|9854.4|9844.4|9857.1|9847.1|9854.1|9844.1|15
1621820880000|2021-05-24 01:48:00|9854.9|9844.9|9852.9|9842.9|9854.9|9844.9|9852.4|9842.4|14
1621820890000|2021-05-24 01:48:10|9852.5|9842.5|9850.4|9840.4|9853.4|9843.4|9850.4|9840.4|11
1621820900000|2021-05-24 01:48:20|9849.9|9839.9|9847.4|9837.4|9849.9|9839.9|9847.4|9837.4|7
1621820910000|2021-05-24 01:48:30|9847.3|9837.3|9847.3|9837.3|9848.1|9838.1|9846.9|9836.9|10
1621820920000|2021-05-24 01:48:40|9846.4|9836.4|9852.9|9842.9|9853.4|9843.4|9846.4|9836.4|13
1621820930000|2021-05-24 01:48:50|9853.4|9843.4|9854.5|9844.5|9855.5|9845.5|9853|9843|11
1621820940000|2021-05-24 01:49:00|9854.1|9844.1|9857.1|9847.1|9857.1|9847.1|9853.9|9843.9|17
1621820950000|2021-05-24 01:49:10|9856.9|9846.9|9852.6|9842.6|9856.9|9846.9|9852.3|9842.3|15
1621820960000|2021-05-24 01:49:20|9852.1|9842.1|9849.4|9839.4|9852.4|9842.4|9849.4|9839.4|11
1621820970000|2021-05-24 01:49:30|9848.9|9838.9|9850.9|9840.9|9851.4|9841.4|9847.4|9837.4|18
1621820980000|2021-05-24 01:49:40|9851.4|9841.4|9850.9|9840.9|9851.4|9841.4|9850.4|9840.4|6
1621820990000|2021-05-24 01:49:50|9851.4|9841.4|9855.3|9845.3|9855.3|9845.3|9851.4|9841.4|14
1621821000000|2021-05-24 01:50:00|9855.6|9845.6|9852.4|9842.4|9855.8|9845.8|9852.4|9842.4|15
1621821010000|2021-05-24 01:50:10|9852.6|9842.6|9852.4|9842.4|9852.6|9842.6|9849.1|9839.1|14
1621821020000|2021-05-24 01:50:20|9852.1|9842.1|9856.6|9846.6|9856.8|9846.8|9852.1|9842.1|11
1621821030000|2021-05-24 01:50:30|9856.1|9846.1|9855.5|9845.5|9856.4|9846.4|9854.4|9844.4|16
1621821040000|2021-05-24 01:50:40|9855.6|9845.6|9859|9849|9859|9849|9854.9|9844.9|20
1621821050000|2021-05-24 01:50:50|9859.3|9849.3|9861.3|9851.3|9861.3|9851.3|9858.5|9848.5|18
1621821060000|2021-05-24 01:51:00|9861.1|9851.1|9860.1|9850.1|9863.9|9853.9|9860.1|9850.1|18
1621821070000|2021-05-24 01:51:10|9859.8|9849.8|9860.6|9850.6|9860.6|9850.6|9858.6|9848.6|12
1621821080000|2021-05-24 01:51:20|9860.1|9850.1|9859.1|9849.1|9860.1|9850.1|9856.1|9846.1|13
1621821090000|2021-05-24 01:51:30|9858.5|9848.5|9857.6|9847.6|9859.4|9849.4|9857.6|9847.6|11
1621821100000|2021-05-24 01:51:40|9857.1|9847.1|9862.3|9852.3|9862.9|9852.9|9857.1|9847.1|10
1621821110000|2021-05-24 01:51:50|9862.9|9852.9|9866|9856|9866.8|9856.8|9862.1|9852.1|18
1621821120000|2021-05-24 01:52:00|9864.8|9854.8|9866.1|9856.1|9866.6|9856.6|9864.3|9854.3|20
1621821130000|2021-05-24 01:52:10|9866.4|9856.4|9872.9|9862.9|9872.9|9862.9|9865.9|9855.9|13
1621821140000|2021-05-24 01:52:20|9872|9862|9873|9863|9874|9864|9872|9862|14
1621821150000|2021-05-24 01:52:30|9872.5|9862.5|9872.6|9862.6|9872.6|9862.6|9871.1|9861.1|10
1621821160000|2021-05-24 01:52:40|9871.3|9861.3|9876.6|9866.6|9876.6|9866.6|9870.9|9860.9|21
1621821170000|2021-05-24 01:52:50|9876.9|9866.9|9874.1|9864.1|9879.4|9869.4|9870.1|9860.1|27
1621821180000|2021-05-24 01:53:00|9874.5|9864.5|9883.6|9873.6|9885.1|9875.1|9874.5|9864.5|20
1621821190000|2021-05-24 01:53:10|9882.9|9872.9|9884.3|9874.3|9886.3|9876.3|9882.6|9872.6|25
1621821200000|2021-05-24 01:53:20|9883.9|9873.9|9881.6|9871.6|9884.9|9874.9|9880.9|9870.9|27
1621821210000|2021-05-24 01:53:30|9881.9|9871.9|9880.1|9870.1|9882|9872|9879.6|9869.6|22
1621821220000|2021-05-24 01:53:40|9879.9|9869.9|9881.4|9871.4|9882.6|9872.6|9879.3|9869.3|18
1621821230000|2021-05-24 01:53:50|9880.6|9870.6|9883.6|9873.6|9883.6|9873.6|9879.8|9869.8|20
1621821240000|2021-05-24 01:54:00|9883.9|9873.9|9889.1|9879.1|9890.9|9880.9|9883.9|9873.9|27
1621821250000|2021-05-24 01:54:10|9888.9|9878.9|9892.8|9882.8|9893.9|9883.9|9888.1|9878.1|27
1621821260000|2021-05-24 01:54:20|9892.4|9882.4|9894.9|9884.9|9895.5|9885.5|9891.3|9881.3|27
1621821270000|2021-05-24 01:54:30|9894.1|9884.1|9896.6|9886.6|9896.6|9886.6|9893.9|9883.9|20
1621821280000|2021-05-24 01:54:40|9896.4|9886.4|9897.3|9887.3|9899.1|9889.1|9896.1|9886.1|13
1621821290000|2021-05-24 01:54:50|9897.4|9887.4|9897|9887|9897.4|9887.4|9892.9|9882.9|20
1621821300000|2021-05-24 01:55:00|9896.4|9886.4|9894.3|9884.3|9897.3|9887.3|9894.1|9884.1|23
1621821310000|2021-05-24 01:55:10|9894.8|9884.8|9898.5|9888.5|9900.9|9890.9|9894.8|9884.8|17
1621821320000|2021-05-24 01:55:20|9898|9888|9896.6|9886.6|9898|9888|9895.8|9885.8|12
1621821330000|2021-05-24 01:55:30|9896.9|9886.9|9891.3|9881.3|9897.1|9887.1|9890.6|9880.6|14
1621821340000|2021-05-24 01:55:40|9891.4|9881.4|9891.3|9881.3|9892.1|9882.1|9889.1|9879.1|14
1621821350000|2021-05-24 01:55:50|9890.9|9880.9|9885.3|9875.3|9890.9|9880.9|9885.1|9875.1|15
1621821360000|2021-05-24 01:56:00|9884.1|9874.1|9881.9|9871.9|9884.1|9874.1|9881.5|9871.5|13
1621821370000|2021-05-24 01:56:10|9881.5|9871.5|9879.5|9869.5|9881.9|9871.9|9879.5|9869.5|16
1621821380000|2021-05-24 01:56:20|9879.4|9869.4|9884.1|9874.1|9884.1|9874.1|9879.4|9869.4|7
1621821390000|2021-05-24 01:56:30|9883.9|9873.9|9884.3|9874.3|9884.4|9874.4|9881.9|9871.9|20
1621821400000|2021-05-24 01:56:40|9883.8|9873.8|9882.1|9872.1|9883.8|9873.8|9882.1|9872.1|15
1621821410000|2021-05-24 01:56:50|9882.4|9872.4|9881|9871|9882.4|9872.4|9879.9|9869.9|18
1621821420000|2021-05-24 01:57:00|9881.3|9871.3|9883.6|9873.6|9883.9|9873.9|9881.3|9871.3|15
1621821430000|2021-05-24 01:57:10|9883.1|9873.1|9887.6|9877.6|9888.6|9878.6|9883.1|9873.1|18
1621821440000|2021-05-24 01:57:20|9887.9|9877.9|9884.3|9874.3|9888.1|9878.1|9884.3|9874.3|12
1621821450000|2021-05-24 01:57:30|9884.1|9874.1|9889.5|9879.5|9889.5|9879.5|9883.1|9873.1|16
1621821460000|2021-05-24 01:57:40|9889.9|9879.9|9897.9|9887.9|9897.9|9887.9|9889.9|9879.9|19
1621821470000|2021-05-24 01:57:50|9898.3|9888.3|9899.9|9889.9|9901.9|9891.9|9898.3|9888.3|17
1621821480000|2021-05-24 01:58:00|9899.6|9889.6|9899.1|9889.1|9901.5|9891.5|9899.1|9889.1|16
1621821490000|2021-05-24 01:58:10|9899|9889|9891.9|9881.9|9899|9889|9891.9|9881.9|19
1621821500000|2021-05-24 01:58:20|9891.1|9881.1|9890.4|9880.4|9893.6|9883.6|9890.4|9880.4|21
1621821510000|2021-05-24 01:58:30|9890.1|9880.1|9885.6|9875.6|9890.1|9880.1|9885.6|9875.6|15
1621821520000|2021-05-24 01:58:40|9886.1|9876.1|9888.5|9878.5|9888.6|9878.6|9885.9|9875.9|15
1621821530000|2021-05-24 01:58:50|9888.9|9878.9|9896.4|9886.4|9897|9887|9888.8|9878.8|18
1621821540000|2021-05-24 01:59:00|9896.8|9886.8|9896.8|9886.8|9899.5|9889.5|9895.6|9885.6|24
1621821550000|2021-05-24 01:59:10|9897.1|9887.1|9897.5|9887.5|9900.5|9890.5|9897.1|9887.1|10
1621821560000|2021-05-24 01:59:20|9897.8|9887.8|9896.9|9886.9|9897.8|9887.8|9895.1|9885.1|17
1621821570000|2021-05-24 01:59:30|9896.6|9886.6|9897.1|9887.1|9897.1|9887.1|9893.5|9883.5|17
1621821580000|2021-05-24 01:59:40|9897.3|9887.3|9895.8|9885.8|9897.6|9887.6|9894.4|9884.4|21
1621821590000|2021-05-24 01:59:50|9895.6|9885.6|9892.1|9882.1|9895.6|9885.6|9890.8|9880.8|14
1621821600000|2021-05-24 02:00:00|9891.5|9881.5|9891.9|9881.9|9894.1|9884.1|9890.6|9880.6|15
1621821610000|2021-05-24 02:00:10|9892.6|9882.6|9887.8|9877.8|9892.6|9882.6|9887.8|9877.8|14
1621821620000|2021-05-24 02:00:20|9888|9878|9891.3|9881.3|9891.6|9881.6|9887.6|9877.6|17
1621821630000|2021-05-24 02:00:30|9890.9|9880.9|9885.1|9875.1|9890.9|9880.9|9885.1|9875.1|13
1621821640000|2021-05-24 02:00:40|9885.6|9875.6|9884.1|9874.1|9886|9876|9884.1|9874.1|8
1621821650000|2021-05-24 02:00:50|9884.4|9874.4|9878.8|9868.8|9884.5|9874.5|9878.8|9868.8|23
1621821660000|2021-05-24 02:01:00|9878.9|9868.9|9874.3|9864.3|9878.9|9868.9|9874.3|9864.3|15
1621821670000|2021-05-24 02:01:10|9874.8|9864.8|9867.6|9857.6|9874.8|9864.8|9867.6|9857.6|15
1621821680000|2021-05-24 02:01:20|9866.6|9856.6|9872.6|9862.6|9872.6|9862.6|9864.9|9854.9|21
1621821690000|2021-05-24 02:01:30|9872.1|9862.1|9874.3|9864.3|9875.9|9865.9|9872.1|9862.1|12
1621821700000|2021-05-24 02:01:40|9874.1|9864.1|9875.1|9865.1|9875.1|9865.1|9872.1|9862.1|19
1621821710000|2021-05-24 02:01:50|9874.9|9864.9|9870|9860|9875.3|9865.3|9870|9860|16
1621821720000|2021-05-24 02:02:00|9869.9|9859.9|9874.5|9864.5|9874.5|9864.5|9868.9|9858.9|17
1621821730000|2021-05-24 02:02:10|9874.8|9864.8|9874.6|9864.6|9875.4|9865.4|9873.8|9863.8|12
1621821740000|2021-05-24 02:02:20|9874.5|9864.5|9870.9|9860.9|9875.4|9865.4|9870.9|9860.9|12
1621821750000|2021-05-24 02:02:30|9869.6|9859.6|9868.6|9858.6|9869.6|9859.6|9868.1|9858.1|11
1621821760000|2021-05-24 02:02:40|9868.8|9858.8|9870.4|9860.4|9870.4|9860.4|9868.8|9858.8|13
1621821770000|2021-05-24 02:02:50|9869.3|9859.3|9873.6|9863.6|9874|9864|9868.5|9858.5|17
1621821780000|2021-05-24 02:03:00|9873.5|9863.5|9876.6|9866.6|9877.9|9867.9|9872.9|9862.9|16
1621821790000|2021-05-24 02:03:10|9875.4|9865.4|9873.6|9863.6|9876.1|9866.1|9873.4|9863.4|14
1621821800000|2021-05-24 02:03:20|9873|9863|9873.6|9863.6|9874.3|9864.3|9872.1|9862.1|8
1621821810000|2021-05-24 02:03:30|9874.1|9864.1|9878.1|9868.1|9878.6|9868.6|9873.4|9863.4|19
1621821820000|2021-05-24 02:03:40|9877.6|9867.6|9875.9|9865.9|9877.9|9867.9|9875.9|9865.9|14
1621821830000|2021-05-24 02:03:50|9875.3|9865.3|9875.9|9865.9|9877.9|9867.9|9874.4|9864.4|19
1621821840000|2021-05-24 02:04:00|9875.8|9865.8|9885.1|9875.1|9885.1|9875.1|9875.8|9865.8|23
1621821850000|2021-05-24 02:04:10|9884.9|9874.9|9884.9|9874.9|9885.9|9875.9|9882.9|9872.9|23
1621821860000|2021-05-24 02:04:20|9885.1|9875.1|9888.6|9878.6|9889.1|9879.1|9885.1|9875.1|19
1621821870000|2021-05-24 02:04:30|9889.6|9879.6|9885.9|9875.9|9889.8|9879.8|9885.9|9875.9|16
1621821880000|2021-05-24 02:04:40|9885.6|9875.6|9887.1|9877.1|9888.4|9878.4|9885.4|9875.4|18
1621821890000|2021-05-24 02:04:50|9886.9|9876.9|9884.1|9874.1|9886.9|9876.9|9883.6|9873.6|20
1621821900000|2021-05-24 02:05:00|9884.3|9874.3|9887.1|9877.1|9888.1|9878.1|9884.3|9874.3|13
1621821910000|2021-05-24 02:05:10|9886.9|9876.9|9889.9|9879.9|9889.9|9879.9|9885.8|9875.8|16
1621821920000|2021-05-24 02:05:20|9889.5|9879.5|9890.6|9880.6|9891.8|9881.8|9888.6|9878.6|22
1621821930000|2021-05-24 02:05:30|9890.5|9880.5|9887.6|9877.6|9890.5|9880.5|9887.6|9877.6|13
1621821940000|2021-05-24 02:05:40|9887.1|9877.1|9884.6|9874.6|9887.1|9877.1|9884.6|9874.6|10
1621821950000|2021-05-24 02:05:50|9884.4|9874.4|9883.4|9873.4|9884.4|9874.4|9882.6|9872.6|11
1621821960000|2021-05-24 02:06:00|9884.1|9874.1|9889.5|9879.5|9889.8|9879.8|9882.5|9872.5|24
1621821970000|2021-05-24 02:06:10|9889.4|9879.4|9882.1|9872.1|9889.4|9879.4|9881.9|9871.9|15
1621821980000|2021-05-24 02:06:20|9883.8|9873.8|9881.9|9871.9|9887.4|9877.4|9881.9|9871.9|15
1621821990000|2021-05-24 02:06:30|9882.3|9872.3|9881.6|9871.6|9882.6|9872.6|9880.6|9870.6|18
1621822000000|2021-05-24 02:06:40|9880.9|9870.9|9876.5|9866.5|9880.9|9870.9|9876.5|9866.5|14
1621822010000|2021-05-24 02:06:50|9875.8|9865.8|9877.1|9867.1|9877.5|9867.5|9875.3|9865.3|11
1621822020000|2021-05-24 02:07:00|9877.4|9867.4|9877.6|9867.6|9879.4|9869.4|9876.9|9866.9|19
1621822030000|2021-05-24 02:07:10|9877.8|9867.8|9875.6|9865.6|9879.4|9869.4|9875.6|9865.6|14
1621822040000|2021-05-24 02:07:20|9875.9|9865.9|9874.9|9864.9|9875.9|9865.9|9874.3|9864.3|9
1621822050000|2021-05-24 02:07:30|9873.8|9863.8|9872.6|9862.6|9873.8|9863.8|9871.9|9861.9|11
1621822060000|2021-05-24 02:07:40|9872.4|9862.4|9870.8|9860.8|9872.8|9862.8|9869.9|9859.9|16
1621822070000|2021-05-24 02:07:50|9870.6|9860.6|9871.4|9861.4|9873|9863|9870.1|9860.1|18
1621822080000|2021-05-24 02:08:00|9872.4|9862.4|9872.8|9862.8|9873.5|9863.5|9872.3|9862.3|13
1621822090000|2021-05-24 02:08:10|9872.4|9862.4|9873.5|9863.5|9873.6|9863.6|9871.4|9861.4|15
1621822100000|2021-05-24 02:08:20|9873.6|9863.6|9875.6|9865.6|9877.6|9867.6|9873.6|9863.6|11
1621822110000|2021-05-24 02:08:30|9875.4|9865.4|9872.9|9862.9|9875.4|9865.4|9872.9|9862.9|11
1621822120000|2021-05-24 02:08:40|9872.4|9862.4|9870.3|9860.3|9872.4|9862.4|9870.3|9860.3|4
1621822130000|2021-05-24 02:08:50|9870.5|9860.5|9868.9|9858.9|9870.5|9860.5|9868.9|9858.9|4
1621822140000|2021-05-24 02:09:00|9869|9859|9867.9|9857.9|9869.9|9859.9|9867.6|9857.6|8
1621822150000|2021-05-24 02:09:10|9868.1|9858.1|9869.6|9859.6|9869.6|9859.6|9868.1|9858.1|6
1621822160000|2021-05-24 02:09:20|9870.1|9860.1|9874.9|9864.9|9875.8|9865.8|9870.1|9860.1|16
1621822170000|2021-05-24 02:09:30|9874.6|9864.6|9866.9|9856.9|9874.6|9864.6|9866.9|9856.9|16
1621822180000|2021-05-24 02:09:40|9866.6|9856.6|9866.9|9856.9|9867|9857|9864|9854|19
1621822190000|2021-05-24 02:09:50|9866.1|9856.1|9863.4|9853.4|9866.6|9856.6|9863.3|9853.3|12
1621822200000|2021-05-24 02:10:00|9863.8|9853.8|9862.6|9852.6|9863.8|9853.8|9862.6|9852.6|6
1621822210000|2021-05-24 02:10:10|9862.4|9852.4|9861.1|9851.1|9862.6|9852.6|9861.1|9851.1|16
1621822220000|2021-05-24 02:10:20|9860.3|9850.3|9860.4|9850.4|9860.9|9850.9|9860|9850|10
1621822230000|2021-05-24 02:10:30|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.5|9850.5|3
1621822240000|2021-05-24 02:10:40|9861.1|9851.1|9861.4|9851.4|9861.9|9851.9|9861.1|9851.1|6
1621822250000|2021-05-24 02:10:50|9861.6|9851.6|9862.4|9852.4|9862.9|9852.9|9861.6|9851.6|5
1621822260000|2021-05-24 02:11:00|9862.1|9852.1|9860.9|9850.9|9862.5|9852.5|9860.9|9850.9|12
1621822270000|2021-05-24 02:11:10|9860.8|9850.8|9859.6|9849.6|9860.8|9850.8|9859|9849|14
1621822280000|2021-05-24 02:11:20|9860.3|9850.3|9861.6|9851.6|9861.6|9851.6|9859.9|9849.9|11
1621822290000|2021-05-24 02:11:30|9861.1|9851.1|9860.6|9850.6|9861.1|9851.1|9860.6|9850.6|7
1621822300000|2021-05-24 02:11:40|9860.4|9850.4|9858.9|9848.9|9860.4|9850.4|9858.9|9848.9|10
1621822310000|2021-05-24 02:11:50|9858.3|9848.3|9856.5|9846.5|9858.3|9848.3|9856.5|9846.5|5
1621822320000|2021-05-24 02:12:00|9856.6|9846.6|9855.6|9845.6|9856.6|9846.6|9855|9845|14
1621822330000|2021-05-24 02:12:10|9855.4|9845.4|9857.9|9847.9|9858.1|9848.1|9855.4|9845.4|9
1621822340000|2021-05-24 02:12:20|9858.1|9848.1|9857.9|9847.9|9858.1|9848.1|9857.9|9847.9|8
1621822350000|2021-05-24 02:12:30|9858.1|9848.1|9860.4|9850.4|9860.4|9850.4|9857.6|9847.6|9
1621822360000|2021-05-24 02:12:40|9860.1|9850.1|9859.9|9849.9|9860.3|9850.3|9859.1|9849.1|16
1621822370000|2021-05-24 02:12:50|9859.8|9849.8|9860.9|9850.9|9861.4|9851.4|9859.8|9849.8|9
1621822380000|2021-05-24 02:13:00|9860.6|9850.6|9861|9851|9861.4|9851.4|9859.4|9849.4|14
1621822390000|2021-05-24 02:13:10|9862.5|9852.5|9861|9851|9862.5|9852.5|9861|9851|5
1621822400000|2021-05-24 02:13:20|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1621822410000|2021-05-24 02:13:30|9861.8|9851.8|9861.6|9851.6|9861.9|9851.9|9861|9851|6
1621822420000|2021-05-24 02:13:40|9862.5|9852.5|9861.4|9851.4|9862.5|9852.5|9861|9851|14
1621822430000|2021-05-24 02:13:50|9862.5|9852.5|9865.1|9855.1|9866.3|9856.3|9861|9851|13
1621822440000|2021-05-24 02:14:00|9865.9|9855.9|9868.6|9858.6|9868.6|9858.6|9865.8|9855.8|11
1621822450000|2021-05-24 02:14:10|9868.1|9858.1|9864.5|9854.5|9868.1|9858.1|9864.5|9854.5|17
1621822460000|2021-05-24 02:14:20|9864.6|9854.6|9865.1|9855.1|9865.1|9855.1|9864|9854|6
1621822470000|2021-05-24 02:14:30|9865.5|9855.5|9866.3|9856.3|9866.3|9856.3|9865.1|9855.1|6
1621822480000|2021-05-24 02:14:40|9866.1|9856.1|9870.4|9860.4|9871.1|9861.1|9865.8|9855.8|13
1621822490000|2021-05-24 02:14:50|9870.1|9860.1|9863.4|9853.4|9870.5|9860.5|9862.9|9852.9|17
1621822500000|2021-05-24 02:15:00|9863.1|9853.1|9857.5|9847.5|9863.1|9853.1|9856.6|9846.6|13
1621822510000|2021-05-24 02:15:10|9857.1|9847.1|9857|9847|9857.3|9847.3|9857|9847|3
1621822520000|2021-05-24 02:15:20|9856.6|9846.6|9857.6|9847.6|9857.6|9847.6|9855.3|9845.3|8
1621822530000|2021-05-24 02:15:30|9857.9|9847.9|9854.9|9844.9|9857.9|9847.9|9854.9|9844.9|7
1621822540000|2021-05-24 02:15:40|9855|9845|9855.1|9845.1|9855.1|9845.1|9855|9845|2
1621822550000|2021-05-24 02:15:50|9854.6|9844.6|9855.6|9845.6|9856.1|9846.1|9854.6|9844.6|8
1621822560000|2021-05-24 02:16:00|9855.5|9845.5|9857.1|9847.1|9857.6|9847.6|9854.6|9844.6|11
1621822570000|2021-05-24 02:16:10|9856.9|9846.9|9857.9|9847.9|9857.9|9847.9|9856.9|9846.9|4
1621822580000|2021-05-24 02:16:20|9858.1|9848.1|9858.6|9848.6|9858.9|9848.9|9858.1|9848.1|3
1621822590000|2021-05-24 02:16:30|9858.9|9848.9|9859.6|9849.6|9859.6|9849.6|9858.9|9848.9|3
1621822600000|2021-05-24 02:16:40|9859.4|9849.4|9858.6|9848.6|9859.4|9849.4|9858.6|9848.6|3
1621822610000|2021-05-24 02:16:50|9858.5|9848.5|9855.6|9845.6|9858.5|9848.5|9854.6|9844.6|5
1621822620000|2021-05-24 02:17:00|9855.3|9845.3|9855.9|9845.9|9855.9|9845.9|9854|9844|6
1621822630000|2021-05-24 02:17:10|9857.9|9847.9|9858.6|9848.6|9858.6|9848.6|9857.9|9847.9|4
1621822640000|2021-05-24 02:17:20|9858.9|9848.9|9857.4|9847.4|9861.6|9851.6|9857.4|9847.4|6
1621822650000|2021-05-24 02:17:30|9857.8|9847.8|9856.4|9846.4|9857.8|9847.8|9856.4|9846.4|5
1621822660000|2021-05-24 02:17:40|9856.1|9846.1|9856.3|9846.3|9856.3|9846.3|9856.1|9846.1|2
1621822670000|2021-05-24 02:17:50|9856.6|9846.6|9856.9|9846.9|9856.9|9846.9|9856.6|9846.6|2
1621822680000|2021-05-24 02:18:00|9856.8|9846.8|9855.9|9845.9|9856.8|9846.8|9855.9|9845.9|2
1621822690000|2021-05-24 02:18:10|9856.1|9846.1|9855.8|9845.8|9856.3|9846.3|9855.8|9845.8|3
1621822700000|2021-05-24 02:18:20|9854.4|9844.4|9855.9|9845.9|9855.9|9845.9|9854.4|9844.4|4
1621822710000|2021-05-24 02:18:30|9855.6|9845.6|9857.1|9847.1|9858.8|9848.8|9855.6|9845.6|10
1621822720000|2021-05-24 02:18:40|9856.8|9846.8|9857.1|9847.1|9857.1|9847.1|9856.8|9846.8|2
1621822730000|2021-05-24 02:18:50|9857.6|9847.6|9858.1|9848.1|9858.1|9848.1|9857.6|9847.6|2
1621822740000|2021-05-24 02:19:00|9857.6|9847.6|9857.6|9847.6|9859.8|9849.8|9855.4|9845.4|10
1621822750000|2021-05-24 02:19:10|9858.4|9848.4|9857.6|9847.6|9858.8|9848.8|9857.6|9847.6|9
1621822760000|2021-05-24 02:19:20|9857.4|9847.4|9856.6|9846.6|9857.4|9847.4|9856.6|9846.6|2
1621822770000|2021-05-24 02:19:30|9857.1|9847.1|9857.1|9847.1|9857.9|9847.9|9856.9|9846.9|8
1621822780000|2021-05-24 02:19:40|9857.5|9847.5|9858|9848|9858.5|9848.5|9857.5|9847.5|5
1621822790000|2021-05-24 02:19:50|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|1
1621822800000|2021-05-24 02:20:00|9857|9847|9856.1|9846.1|9857|9847|9855.4|9845.4|9
1621822810000|2021-05-24 02:20:10|9855.6|9845.6|9856.6|9846.6|9856.6|9846.6|9855.6|9845.6|6
1621822820000|2021-05-24 02:20:20|9857.1|9847.1|9857.9|9847.9|9857.9|9847.9|9857.1|9847.1|3
1621822830000|2021-05-24 02:20:30|9858.4|9848.4|9861.6|9851.6|9861.6|9851.6|9858.4|9848.4|4
1621822840000|2021-05-24 02:20:40|9861.8|9851.8|9862.1|9852.1|9862.4|9852.4|9861.8|9851.8|4
1621822850000|2021-05-24 02:20:50|9861.9|9851.9|9860.6|9850.6|9862.1|9852.1|9860.6|9850.6|7
1621822860000|2021-05-24 02:21:00|9860.3|9850.3|9860.6|9850.6|9860.6|9850.6|9859.9|9849.9|6
1621822870000|2021-05-24 02:21:10|9860.9|9850.9|9861.4|9851.4|9861.5|9851.5|9860.4|9850.4|10
1621822880000|2021-05-24 02:21:20|9861.1|9851.1|9862.5|9852.5|9862.5|9852.5|9860.8|9850.8|5
1621822890000|2021-05-24 02:21:30|9863.1|9853.1|9863|9853|9863.6|9853.6|9863|9853|3
1621822900000|2021-05-24 02:21:40|9862.6|9852.6|9864.8|9854.8|9864.8|9854.8|9861.8|9851.8|9
1621822910000|2021-05-24 02:21:50|9864.9|9854.9|9863.9|9853.9|9864.9|9854.9|9863.9|9853.9|3
1621822920000|2021-05-24 02:22:00|9864.4|9854.4|9866.6|9856.6|9866.6|9856.6|9864.4|9854.4|6
1621822930000|2021-05-24 02:22:10|9866|9856|9866.6|9856.6|9866.6|9856.6|9865.4|9855.4|6
1621822940000|2021-05-24 02:22:20|9866.4|9856.4|9867.9|9857.9|9867.9|9857.9|9866.4|9856.4|4
1621822950000|2021-05-24 02:22:30|9867.1|9857.1|9867.1|9857.1|9867.5|9857.5|9867.1|9857.1|4
1621822960000|2021-05-24 02:22:40|9866.6|9856.6|9867.6|9857.6|9867.6|9857.6|9866.6|9856.6|3
1621822970000|2021-05-24 02:22:50|9867.8|9857.8|9867.1|9857.1|9868.1|9858.1|9866.9|9856.9|6
1621822990000|2021-05-24 02:23:10|9866.6|9856.6|9861.6|9851.6|9866.6|9856.6|9861.6|9851.6|13
1621823000000|2021-05-24 02:23:20|9861.9|9851.9|9862.3|9852.3|9862.3|9852.3|9861.6|9851.6|7
1621823010000|2021-05-24 02:23:30|9863|9853|9861.1|9851.1|9863.6|9853.6|9861|9851|11
1621823020000|2021-05-24 02:23:40|9862.3|9852.3|9861.3|9851.3|9862.3|9852.3|9861.1|9851.1|5
1621823030000|2021-05-24 02:23:50|9860.9|9850.9|9862.3|9852.3|9862.3|9852.3|9860.8|9850.8|5
1621823040000|2021-05-24 02:24:00|9861.9|9851.9|9861.1|9851.1|9861.9|9851.9|9859.8|9849.8|9
1621823050000|2021-05-24 02:24:10|9860.9|9850.9|9860|9850|9860.9|9850.9|9859.8|9849.8|6
1621823060000|2021-05-24 02:24:20|9859.5|9849.5|9860.1|9850.1|9860.4|9850.4|9859.5|9849.5|8
1621823070000|2021-05-24 02:24:30|9860|9850|9860.1|9850.1|9860.5|9850.5|9860|9850|5
1621823080000|2021-05-24 02:24:40|9859.9|9849.9|9859.5|9849.5|9860.3|9850.3|9859.5|9849.5|4
1621823090000|2021-05-24 02:24:50|9859.9|9849.9|9861.3|9851.3|9861.3|9851.3|9859.9|9849.9|6
1621823110000|2021-05-24 02:25:10|9860.9|9850.9|9859.9|9849.9|9860.9|9850.9|9859.5|9849.5|6
1621823120000|2021-05-24 02:25:20|9859.5|9849.5|9859.9|9849.9|9859.9|9849.9|9859.5|9849.5|2
1621823130000|2021-05-24 02:25:30|9859.5|9849.5|9859.3|9849.3|9859.5|9849.5|9859.3|9849.3|3
1621823140000|2021-05-24 02:25:40|9859.9|9849.9|9862.1|9852.1|9862.4|9852.4|9859.9|9849.9|5
1621823150000|2021-05-24 02:25:50|9861.6|9851.6|9861.8|9851.8|9862.9|9852.9|9861.1|9851.1|11
1621823160000|2021-05-24 02:26:00|9861.3|9851.3|9860.4|9850.4|9862.3|9852.3|9860.1|9850.1|8
1621823170000|2021-05-24 02:26:10|9860.1|9850.1|9860.4|9850.4|9860.4|9850.4|9859.5|9849.5|5
1621823180000|2021-05-24 02:26:20|9860.1|9850.1|9860|9850|9860.4|9850.4|9860|9850|4
1621823190000|2021-05-24 02:26:30|9860.4|9850.4|9859.5|9849.5|9860.6|9850.6|9859.5|9849.5|5
1621823200000|2021-05-24 02:26:40|9859.9|9849.9|9859.9|9849.9|9861.6|9851.6|9859.5|9849.5|8
1621823210000|2021-05-24 02:26:50|9859.6|9849.6|9861.3|9851.3|9861.3|9851.3|9859.6|9849.6|4
1621823220000|2021-05-24 02:27:00|9860.9|9850.9|9860.6|9850.6|9860.9|9850.9|9860.6|9850.6|2
1621823230000|2021-05-24 02:27:10|9860.1|9850.1|9860.5|9850.5|9861.4|9851.4|9860.1|9850.1|9
1621823240000|2021-05-24 02:27:20|9860.1|9850.1|9861.4|9851.4|9861.4|9851.4|9860.1|9850.1|5
1621823250000|2021-05-24 02:27:30|9862.3|9852.3|9862.4|9852.4|9862.8|9852.8|9861.8|9851.8|6
1621823260000|2021-05-24 02:27:40|9862.3|9852.3|9862.1|9852.1|9863.4|9853.4|9862.1|9852.1|7
1621823270000|2021-05-24 02:27:50|9861.4|9851.4|9862|9852|9863.4|9853.4|9861.4|9851.4|9
1621823280000|2021-05-24 02:28:00|9862.4|9852.4|9863.4|9853.4|9863.4|9853.4|9862.4|9852.4|6
1621823290000|2021-05-24 02:28:10|9863|9853|9863.4|9853.4|9863.4|9853.4|9863|9853|2
1621823300000|2021-05-24 02:28:20|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|1
1621823310000|2021-05-24 02:28:30|9863.4|9853.4|9863.5|9853.5|9863.5|9853.5|9862.9|9852.9|4
1621823320000|2021-05-24 02:28:40|9863.9|9853.9|9864|9854|9864.9|9854.9|9863.9|9853.9|4
1621823330000|2021-05-24 02:28:50|9864.1|9854.1|9864.6|9854.6|9864.9|9854.9|9864.1|9854.1|8
1621823340000|2021-05-24 02:29:00|9864.9|9854.9|9865|9855|9865|9855|9864.3|9854.3|5
1621823350000|2021-05-24 02:29:10|9865.4|9855.4|9865.4|9855.4|9866.3|9856.3|9865.4|9855.4|5
1621823360000|2021-05-24 02:29:20|9865.1|9855.1|9865|9855|9865.1|9855.1|9865|9855|2
1621823370000|2021-05-24 02:29:30|9864.9|9854.9|9863.1|9853.1|9864.9|9854.9|9863.1|9853.1|3
1621823380000|2021-05-24 02:29:40|9862.6|9852.6|9861.9|9851.9|9863.6|9853.6|9861.9|9851.9|6
1621823390000|2021-05-24 02:29:50|9862.3|9852.3|9864.3|9854.3|9864.3|9854.3|9862.3|9852.3|5
1621823400000|2021-05-24 02:30:00|9864.4|9854.4|9873.6|9863.6|9874.1|9864.1|9864.4|9854.4|22
1621823410000|2021-05-24 02:30:10|9873.4|9863.4|9874.9|9864.9|9874.9|9864.9|9873.4|9863.4|8
1621823420000|2021-05-24 02:30:20|9875.8|9865.8|9877.8|9867.8|9877.8|9867.8|9875.8|9865.8|10
1621823430000|2021-05-24 02:30:30|9877.4|9867.4|9876.9|9866.9|9877.5|9867.5|9876.4|9866.4|6
1621823440000|2021-05-24 02:30:40|9877.4|9867.4|9877.8|9867.8|9878|9868|9877.3|9867.3|9
1621823450000|2021-05-24 02:30:50|9878|9868|9877.1|9867.1|9878.6|9868.6|9876.9|9866.9|16
1621823460000|2021-05-24 02:31:00|9877.6|9867.6|9877.1|9867.1|9877.6|9867.6|9877.1|9867.1|4
1621823470000|2021-05-24 02:31:10|9876.9|9866.9|9877.3|9867.3|9877.3|9867.3|9875.3|9865.3|17
1621823480000|2021-05-24 02:31:20|9877.9|9867.9|9879|9869|9880.1|9870.1|9877.9|9867.9|11
1621823490000|2021-05-24 02:31:30|9879.3|9869.3|9882.1|9872.1|9882.1|9872.1|9879.3|9869.3|14
1621823500000|2021-05-24 02:31:40|9881.8|9871.8|9883.4|9873.4|9883.6|9873.6|9881.6|9871.6|11
1621823510000|2021-05-24 02:31:50|9883.6|9873.6|9883.4|9873.4|9884.6|9874.6|9883.4|9873.4|7
1621823520000|2021-05-24 02:32:00|9883.6|9873.6|9884|9874|9884|9874|9883.1|9873.1|7
1621823530000|2021-05-24 02:32:10|9883.9|9873.9|9885.1|9875.1|9886.4|9876.4|9883.3|9873.3|16
1621823540000|2021-05-24 02:32:20|9884.5|9874.5|9883.6|9873.6|9884.5|9874.5|9881.1|9871.1|17
1621823550000|2021-05-24 02:32:30|9883.4|9873.4|9884.9|9874.9|9885.5|9875.5|9882.5|9872.5|15
1621823560000|2021-05-24 02:32:40|9885.4|9875.4|9886.4|9876.4|9886.4|9876.4|9884.6|9874.6|10
1621823570000|2021-05-24 02:32:50|9886.6|9876.6|9887|9877|9887.9|9877.9|9886.4|9876.4|9
1621823580000|2021-05-24 02:33:00|9886.3|9876.3|9887.5|9877.5|9888|9878|9885.6|9875.6|16
1621823590000|2021-05-24 02:33:10|9887.1|9877.1|9881.4|9871.4|9887.1|9877.1|9881.4|9871.4|15
1621823600000|2021-05-24 02:33:20|9880.8|9870.8|9880|9870|9880.9|9870.9|9879|9869|8
1621823610000|2021-05-24 02:33:30|9879.8|9869.8|9881.1|9871.1|9881.6|9871.6|9879.5|9869.5|11
1621823620000|2021-05-24 02:33:40|9881|9871|9879.9|9869.9|9881|9871|9879.6|9869.6|9
1621823630000|2021-05-24 02:33:50|9879.6|9869.6|9883.1|9873.1|9883.1|9873.1|9878.4|9868.4|12
1621823640000|2021-05-24 02:34:00|9883.3|9873.3|9881|9871|9883.6|9873.6|9881|9871|12
1621823650000|2021-05-24 02:34:10|9880.9|9870.9|9882.4|9872.4|9882.4|9872.4|9880.9|9870.9|7
1621823660000|2021-05-24 02:34:20|9882.9|9872.9|9886.3|9876.3|9886.3|9876.3|9882.9|9872.9|7
1621823670000|2021-05-24 02:34:30|9886|9876|9884.3|9874.3|9886|9876|9884.3|9874.3|4
1621823680000|2021-05-24 02:34:40|9884.8|9874.8|9886.9|9876.9|9886.9|9876.9|9884.8|9874.8|8
1621823690000|2021-05-24 02:34:50|9887.6|9877.6|9886.4|9876.4|9887.6|9877.6|9886.4|9876.4|6
1621823700000|2021-05-24 02:35:00|9886.3|9876.3|9890.4|9880.4|9890.4|9880.4|9885.6|9875.6|11
1621823710000|2021-05-24 02:35:10|9889.9|9879.9|9886.9|9876.9|9889.9|9879.9|9886|9876|13
1621823720000|2021-05-24 02:35:20|9886.6|9876.6|9884.4|9874.4|9886.6|9876.6|9884|9874|12
1621823730000|2021-05-24 02:35:30|9884.6|9874.6|9886.9|9876.9|9887.1|9877.1|9884.6|9874.6|15
1621823740000|2021-05-24 02:35:40|9887.1|9877.1|9886.1|9876.1|9887.8|9877.8|9885.9|9875.9|8
1621823750000|2021-05-24 02:35:50|9885.6|9875.6|9884.5|9874.5|9885.6|9875.6|9884.5|9874.5|5
1621823760000|2021-05-24 02:36:00|9884.4|9874.4|9880.9|9870.9|9885.3|9875.3|9880.9|9870.9|10
1621823770000|2021-05-24 02:36:10|9880.4|9870.4|9880|9870|9880.5|9870.5|9880|9870|3
1621823780000|2021-05-24 02:36:20|9880.4|9870.4|9880.1|9870.1|9880.6|9870.6|9880.1|9870.1|4
1621823790000|2021-05-24 02:36:30|9880.4|9870.4|9883.9|9873.9|9884.6|9874.6|9880.4|9870.4|10
1621823810000|2021-05-24 02:36:50|9883.6|9873.6|9878.4|9868.4|9883.6|9873.6|9878.1|9868.1|15
1621823820000|2021-05-24 02:37:00|9878.1|9868.1|9876.1|9866.1|9878.9|9868.9|9876.1|9866.1|16
1621823830000|2021-05-24 02:37:10|9876.4|9866.4|9871.6|9861.6|9876.4|9866.4|9868.5|9858.5|20
1621823840000|2021-05-24 02:37:20|9872.1|9862.1|9867.1|9857.1|9872.4|9862.4|9867.1|9857.1|10
1621823850000|2021-05-24 02:37:30|9866.9|9856.9|9865.5|9855.5|9867.3|9857.3|9864.4|9854.4|24
1621823860000|2021-05-24 02:37:40|9866|9856|9864.5|9854.5|9866|9856|9862.4|9852.4|15
1621823870000|2021-05-24 02:37:50|9864.6|9854.6|9867.9|9857.9|9869.1|9859.1|9864.6|9854.6|20
1621823880000|2021-05-24 02:38:00|9865.9|9855.9|9870.3|9860.3|9870.3|9860.3|9865.6|9855.6|11
1621823890000|2021-05-24 02:38:10|9870.1|9860.1|9867.4|9857.4|9870.1|9860.1|9867.3|9857.3|15
1621823900000|2021-05-24 02:38:20|9867.6|9857.6|9867.6|9857.6|9867.9|9857.9|9867.6|9857.6|5
1621823910000|2021-05-24 02:38:30|9867.9|9857.9|9866.6|9856.6|9869.1|9859.1|9866.6|9856.6|14
1621823920000|2021-05-24 02:38:40|9866.5|9856.5|9868.1|9858.1|9868.1|9858.1|9865.6|9855.6|11
1621823930000|2021-05-24 02:38:50|9867.9|9857.9|9869|9859|9869.1|9859.1|9867.9|9857.9|7
1621823940000|2021-05-24 02:39:00|9868.8|9858.8|9866.3|9856.3|9868.8|9858.8|9865.8|9855.8|12
1621823950000|2021-05-24 02:39:10|9866.6|9856.6|9866|9856|9867.1|9857.1|9865.6|9855.6|9
1621823960000|2021-05-24 02:39:20|9866.6|9856.6|9868.6|9858.6|9868.9|9858.9|9866.6|9856.6|13
1621823970000|2021-05-24 02:39:30|9869.5|9859.5|9866.6|9856.6|9869.8|9859.8|9865.9|9855.9|15
1621823980000|2021-05-24 02:39:40|9866.5|9856.5|9866.5|9856.5|9866.6|9856.6|9864.8|9854.8|13
1621823990000|2021-05-24 02:39:50|9866.3|9856.3|9864.3|9854.3|9866.3|9856.3|9863.9|9853.9|13
1621824000000|2021-05-24 02:40:00|9864.5|9854.5|9867.1|9857.1|9867.4|9857.4|9864.4|9854.4|15
1621824010000|2021-05-24 02:40:10|9867.4|9857.4|9867.9|9857.9|9868.1|9858.1|9865.9|9855.9|18
1621824020000|2021-05-24 02:40:20|9868.3|9858.3|9865.9|9855.9|9869.4|9859.4|9865.9|9855.9|14
1621824030000|2021-05-24 02:40:30|9865.6|9855.6|9862.6|9852.6|9865.6|9855.6|9862.6|9852.6|11
1621824040000|2021-05-24 02:40:40|9863|9853|9866.4|9856.4|9866.4|9856.4|9863|9853|14
1621824050000|2021-05-24 02:40:50|9866.3|9856.3|9865.5|9855.5|9866.9|9856.9|9865.5|9855.5|6
1621824060000|2021-05-24 02:41:00|9865.9|9855.9|9866.9|9856.9|9869.4|9859.4|9865.9|9855.9|15
1621824070000|2021-05-24 02:41:10|9866.6|9856.6|9859.3|9849.3|9866.9|9856.9|9858.9|9848.9|27
1621824080000|2021-05-24 02:41:20|9858.9|9848.9|9852.1|9842.1|9860.1|9850.1|9851.9|9841.9|24
1621824090000|2021-05-24 02:41:30|9852.3|9842.3|9851.1|9841.1|9853|9843|9850.8|9840.8|27
1621824100000|2021-05-24 02:41:40|9851.6|9841.6|9853.1|9843.1|9853.1|9843.1|9847.6|9837.6|27
1621824110000|2021-05-24 02:41:50|9852.8|9842.8|9851.9|9841.9|9855.4|9845.4|9851.1|9841.1|21
1621824120000|2021-05-24 02:42:00|9852|9842|9857.6|9847.6|9857.9|9847.9|9852|9842|18
1621824130000|2021-05-24 02:42:10|9856.3|9846.3|9859.4|9849.4|9859.8|9849.8|9855.4|9845.4|14
1621824140000|2021-05-24 02:42:20|9860.1|9850.1|9861.6|9851.6|9861.6|9851.6|9859|9849|18
1621824150000|2021-05-24 02:42:30|9860.3|9850.3|9860.4|9850.4|9863.5|9853.5|9860|9850|13
1621824160000|2021-05-24 02:42:40|9859.6|9849.6|9859.4|9849.4|9859.9|9849.9|9858.6|9848.6|14
1621824170000|2021-05-24 02:42:50|9860|9850|9861.4|9851.4|9861.4|9851.4|9859.6|9849.6|10
1621824180000|2021-05-24 02:43:00|9861|9851|9863.4|9853.4|9863.4|9853.4|9860.1|9850.1|14
1621824190000|2021-05-24 02:43:10|9863.5|9853.5|9867.1|9857.1|9867.1|9857.1|9863.5|9853.5|8
1621824200000|2021-05-24 02:43:20|9866.1|9856.1|9865.6|9855.6|9866.9|9856.9|9865.1|9855.1|8
1621824210000|2021-05-24 02:43:30|9865.1|9855.1|9868.6|9858.6|9869.1|9859.1|9865.1|9855.1|16
1621824220000|2021-05-24 02:43:40|9868.4|9858.4|9867.3|9857.3|9868.4|9858.4|9866.9|9856.9|5
1621824230000|2021-05-24 02:43:50|9867.4|9857.4|9868.1|9858.1|9871.3|9861.3|9867.4|9857.4|8
1621824240000|2021-05-24 02:44:00|9868|9858|9864.1|9854.1|9868|9858|9864.1|9854.1|9
1621824250000|2021-05-24 02:44:10|9863.6|9853.6|9863.5|9853.5|9863.6|9853.6|9861.4|9851.4|13
1621824260000|2021-05-24 02:44:20|9864|9854|9862.1|9852.1|9864|9854|9862.1|9852.1|7
1621824270000|2021-05-24 02:44:30|9862.8|9852.8|9861.9|9851.9|9862.8|9852.8|9861.6|9851.6|7
1621824290000|2021-05-24 02:44:50|9862.6|9852.6|9861.6|9851.6|9862.6|9852.6|9861.4|9851.4|5
1621824300000|2021-05-24 02:45:00|9861.9|9851.9|9869.3|9859.3|9869.8|9859.8|9861.9|9851.9|14
1621824310000|2021-05-24 02:45:10|9869.5|9859.5|9872.6|9862.6|9872.6|9862.6|9868.8|9858.8|15
1621824320000|2021-05-24 02:45:20|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|9871.4|9861.4|9
1621824330000|2021-05-24 02:45:30|9872.6|9862.6|9873.5|9863.5|9873.5|9863.5|9872.4|9862.4|11
1621824340000|2021-05-24 02:45:40|9873.6|9863.6|9872.6|9862.6|9873.6|9863.6|9872.6|9862.6|6
1621824350000|2021-05-24 02:45:50|9872.9|9862.9|9874.8|9864.8|9875.4|9865.4|9872.9|9862.9|12
1621824360000|2021-05-24 02:46:00|9874.6|9864.6|9868.6|9858.6|9874.6|9864.6|9868.1|9858.1|17
1621824370000|2021-05-24 02:46:10|9868|9858|9865.9|9855.9|9868|9858|9864.9|9854.9|16
1621824380000|2021-05-24 02:46:20|9865.6|9855.6|9864.6|9854.6|9865.6|9855.6|9861.6|9851.6|22
1621824390000|2021-05-24 02:46:30|9864.4|9854.4|9862.6|9852.6|9865.4|9855.4|9862.4|9852.4|9
1621824400000|2021-05-24 02:46:40|9862.4|9852.4|9857.4|9847.4|9862.6|9852.6|9857.4|9847.4|14
1621824410000|2021-05-24 02:46:50|9856.5|9846.5|9858.5|9848.5|9858.5|9848.5|9855|9845|15
1621824420000|2021-05-24 02:47:00|9859.1|9849.1|9855.9|9845.9|9859.3|9849.3|9855.4|9845.4|16
1621824430000|2021-05-24 02:47:10|9855.4|9845.4|9852.8|9842.8|9855.9|9845.9|9852.8|9842.8|9
1621824440000|2021-05-24 02:47:20|9853.4|9843.4|9856.6|9846.6|9856.6|9846.6|9852.9|9842.9|6
1621824450000|2021-05-24 02:47:30|9857.1|9847.1|9855.1|9845.1|9857.8|9847.8|9855.1|9845.1|13
1621824460000|2021-05-24 02:47:40|9855.6|9845.6|9857.6|9847.6|9857.9|9847.9|9855.6|9845.6|9
1621824470000|2021-05-24 02:47:50|9857.4|9847.4|9858|9848|9858.3|9848.3|9856.4|9846.4|17
1621824480000|2021-05-24 02:48:00|9858.1|9848.1|9857.3|9847.3|9858.8|9848.8|9856|9846|17
1621824490000|2021-05-24 02:48:10|9857.6|9847.6|9854.8|9844.8|9857.6|9847.6|9853.6|9843.6|18
1621824500000|2021-05-24 02:48:20|9854.3|9844.3|9855.8|9845.8|9855.9|9845.9|9854.3|9844.3|13
1621824510000|2021-05-24 02:48:30|9855.9|9845.9|9858.1|9848.1|9858.1|9848.1|9855.9|9845.9|4
1621824520000|2021-05-24 02:48:40|9857.9|9847.9|9856.3|9846.3|9857.9|9847.9|9856|9846|7
1621824530000|2021-05-24 02:48:50|9856.5|9846.5|9858|9848|9859.9|9849.9|9856.5|9846.5|12
1621824540000|2021-05-24 02:49:00|9858.1|9848.1|9860.5|9850.5|9861.3|9851.3|9858|9848|8
1621824550000|2021-05-24 02:49:10|9860.8|9850.8|9863.8|9853.8|9866.4|9856.4|9860.8|9850.8|22
1621824560000|2021-05-24 02:49:20|9864|9854|9862.8|9852.8|9864.9|9854.9|9862.8|9852.8|11
1621824570000|2021-05-24 02:49:30|9862.1|9852.1|9863.1|9853.1|9863.1|9853.1|9862|9852|10
1621824580000|2021-05-24 02:49:40|9862.4|9852.4|9859.6|9849.6|9862.4|9852.4|9858.4|9848.4|15
1621824590000|2021-05-24 02:49:50|9859.4|9849.4|9856.1|9846.1|9859.8|9849.8|9856.1|9846.1|17
1621824600000|2021-05-24 02:50:00|9856.5|9846.5|9859|9849|9859.1|9849.1|9856.3|9846.3|9
1621824610000|2021-05-24 02:50:10|9858.3|9848.3|9856.4|9846.4|9858.3|9848.3|9856|9846|6
1621824620000|2021-05-24 02:50:20|9856.8|9846.8|9858.9|9848.9|9859.9|9849.9|9856.8|9846.8|8
1621824630000|2021-05-24 02:50:30|9859|9849|9860.5|9850.5|9860.5|9850.5|9859|9849|7
1621824640000|2021-05-24 02:50:40|9860.3|9850.3|9860.8|9850.8|9861.8|9851.8|9860.1|9850.1|9
1621824650000|2021-05-24 02:50:50|9859.5|9849.5|9862|9852|9862|9852|9858.5|9848.5|8
1621824660000|2021-05-24 02:51:00|9862.1|9852.1|9866.6|9856.6|9866.9|9856.9|9862.1|9852.1|12
1621824670000|2021-05-24 02:51:10|9865.5|9855.5|9867.1|9857.1|9868.6|9858.6|9865.4|9855.4|11
1621824680000|2021-05-24 02:51:20|9866.6|9856.6|9864.1|9854.1|9867.5|9857.5|9864.1|9854.1|16
1621824690000|2021-05-24 02:51:30|9864.6|9854.6|9863.9|9853.9|9864.6|9854.6|9863.1|9853.1|8
1621824700000|2021-05-24 02:51:40|9864.1|9854.1|9862.9|9852.9|9864.9|9854.9|9861.4|9851.4|14
1621824710000|2021-05-24 02:51:50|9862.6|9852.6|9861.4|9851.4|9862.9|9852.9|9861.3|9851.3|7
1621824720000|2021-05-24 02:52:00|9861.6|9851.6|9858.8|9848.8|9862.4|9852.4|9858.1|9848.1|18
1621824730000|2021-05-24 02:52:10|9859|9849|9860.1|9850.1|9860.3|9850.3|9859|9849|9
1621824740000|2021-05-24 02:52:20|9860.4|9850.4|9862.6|9852.6|9862.6|9852.6|9860.4|9850.4|10
1621824750000|2021-05-24 02:52:30|9863|9853|9869.1|9859.1|9869.1|9859.1|9863|9853|12
1621824760000|2021-05-24 02:52:40|9869.4|9859.4|9864.9|9854.9|9869.4|9859.4|9863.6|9853.6|19
1621824770000|2021-05-24 02:52:50|9864.5|9854.5|9865.9|9855.9|9865.9|9855.9|9864.5|9854.5|11
1621824780000|2021-05-24 02:53:00|9865.1|9855.1|9867.3|9857.3|9867.5|9857.5|9864.6|9854.6|21
1621824790000|2021-05-24 02:53:10|9867|9857|9867.4|9857.4|9867.4|9857.4|9866.9|9856.9|6
1621824800000|2021-05-24 02:53:20|9867.1|9857.1|9864.9|9854.9|9867.1|9857.1|9864.6|9854.6|6
1621824810000|2021-05-24 02:53:30|9864.4|9854.4|9860.9|9850.9|9864.4|9854.4|9860.9|9850.9|14
1621824820000|2021-05-24 02:53:40|9860.6|9850.6|9860.9|9850.9|9861.3|9851.3|9859.6|9849.6|15
1621824830000|2021-05-24 02:53:50|9859.6|9849.6|9859.1|9849.1|9859.6|9849.6|9858.5|9848.5|6
1621824840000|2021-05-24 02:54:00|9859.6|9849.6|9857.9|9847.9|9859.6|9849.6|9857.9|9847.9|8
1621824850000|2021-05-24 02:54:10|9858.1|9848.1|9857.1|9847.1|9858.3|9848.3|9856.8|9846.8|13
1621824860000|2021-05-24 02:54:20|9856.8|9846.8|9859|9849|9859|9849|9856.1|9846.1|8
1621824870000|2021-05-24 02:54:30|9859.6|9849.6|9859.5|9849.5|9859.6|9849.6|9858.6|9848.6|7
1621824880000|2021-05-24 02:54:40|9859.6|9849.6|9859.1|9849.1|9859.6|9849.6|9858.8|9848.8|5
1621824890000|2021-05-24 02:54:50|9858.6|9848.6|9859.1|9849.1|9859.1|9849.1|9858.6|9848.6|2
1621824900000|2021-05-24 02:55:00|9858.6|9848.6|9859.4|9849.4|9859.5|9849.5|9858.6|9848.6|4
1621824910000|2021-05-24 02:55:10|9859.6|9849.6|9862.8|9852.8|9862.8|9852.8|9859.6|9849.6|3
1621824920000|2021-05-24 02:55:20|9862.3|9852.3|9861.1|9851.1|9862.3|9852.3|9860.8|9850.8|5
1621824930000|2021-05-24 02:55:30|9860.5|9850.5|9861.6|9851.6|9861.6|9851.6|9860.5|9850.5|4
1621824940000|2021-05-24 02:55:40|9862.1|9852.1|9861.9|9851.9|9862.5|9852.5|9861.4|9851.4|8
1621824950000|2021-05-24 02:55:50|9861.6|9851.6|9861.6|9851.6|9861.9|9851.9|9861.6|9851.6|3
1621824960000|2021-05-24 02:56:00|9861.4|9851.4|9856.8|9846.8|9861.4|9851.4|9856.8|9846.8|8
1621824970000|2021-05-24 02:56:10|9856.6|9846.6|9853|9843|9856.6|9846.6|9853|9843|10
1621824980000|2021-05-24 02:56:20|9853.1|9843.1|9854.6|9844.6|9854.9|9844.9|9853.1|9843.1|9
1621824990000|2021-05-24 02:56:30|9854.3|9844.3|9854.4|9844.4|9855.5|9845.5|9853.5|9843.5|15
1621825000000|2021-05-24 02:56:40|9854.5|9844.5|9856.6|9846.6|9857|9847|9854.5|9844.5|9
1621825010000|2021-05-24 02:56:50|9856.8|9846.8|9854.8|9844.8|9858.5|9848.5|9854.8|9844.8|14
1621825020000|2021-05-24 02:57:00|9854.1|9844.1|9856.8|9846.8|9858.1|9848.1|9854.1|9844.1|14
1621825030000|2021-05-24 02:57:10|9857|9847|9859.1|9849.1|9859.8|9849.8|9856.8|9846.8|11
1621825040000|2021-05-24 02:57:20|9858.9|9848.9|9856.8|9846.8|9858.9|9848.9|9856.8|9846.8|11
1621825050000|2021-05-24 02:57:30|9856.5|9846.5|9859|9849|9859|9849|9855.9|9845.9|11
1621825060000|2021-05-24 02:57:40|9858.6|9848.6|9862.6|9852.6|9862.6|9852.6|9858.6|9848.6|12
1621825070000|2021-05-24 02:57:50|9862.3|9852.3|9866.3|9856.3|9866.6|9856.6|9862|9852|11
1621825080000|2021-05-24 02:58:00|9866.5|9856.5|9867.1|9857.1|9867.1|9857.1|9865.9|9855.9|8
1621825090000|2021-05-24 02:58:10|9867.4|9857.4|9867|9857|9868.4|9858.4|9866.6|9856.6|9
1621825100000|2021-05-24 02:58:20|9866.4|9856.4|9867.1|9857.1|9867.4|9857.4|9866.1|9856.1|8
1621825110000|2021-05-24 02:58:30|9867.4|9857.4|9877.9|9867.9|9878|9868|9867.4|9857.4|30
1621825120000|2021-05-24 02:58:40|9878.1|9868.1|9873.8|9863.8|9878.1|9868.1|9873|9863|11
1621825130000|2021-05-24 02:58:50|9874.4|9864.4|9871.6|9861.6|9877.1|9867.1|9871.6|9861.6|22
1621825140000|2021-05-24 02:59:00|9871.1|9861.1|9870.8|9860.8|9871.1|9861.1|9867.3|9857.3|16
1621825150000|2021-05-24 02:59:10|9871.1|9861.1|9871.3|9861.3|9871.5|9861.5|9870.1|9860.1|15
1621825160000|2021-05-24 02:59:20|9870.9|9860.9|9869.1|9859.1|9870.9|9860.9|9869.1|9859.1|8
1621825170000|2021-05-24 02:59:30|9868.9|9858.9|9865.8|9855.8|9868.9|9858.9|9865.8|9855.8|4
1621825180000|2021-05-24 02:59:40|9865.4|9855.4|9865.3|9855.3|9865.6|9855.6|9865.3|9855.3|6
1621825190000|2021-05-24 02:59:50|9864.9|9854.9|9866.8|9856.8|9866.8|9856.8|9863.8|9853.8|17
1621825200000|2021-05-24 03:00:00|9866.3|9856.3|9873.8|9863.8|9873.8|9863.8|9866.3|9856.3|13
1621825210000|2021-05-24 03:00:10|9872.9|9862.9|9871.9|9861.9|9874.1|9864.1|9871.9|9861.9|14
1621825220000|2021-05-24 03:00:20|9871.5|9861.5|9874.4|9864.4|9874.4|9864.4|9870.6|9860.6|18
1621825230000|2021-05-24 03:00:30|9874.8|9864.8|9877.5|9867.5|9877.5|9867.5|9872.4|9862.4|17
1621825240000|2021-05-24 03:00:40|9877.6|9867.6|9874.3|9864.3|9879.8|9869.8|9874.3|9864.3|21
1621825250000|2021-05-24 03:00:50|9874.1|9864.1|9877.4|9867.4|9878.5|9868.5|9873.6|9863.6|16
1621825260000|2021-05-24 03:01:00|9877.8|9867.8|9878.8|9868.8|9878.8|9868.8|9877.4|9867.4|19
1621825270000|2021-05-24 03:01:10|9878.1|9868.1|9873.9|9863.9|9878.1|9868.1|9873.4|9863.4|16
1621825280000|2021-05-24 03:01:20|9874.4|9864.4|9877.9|9867.9|9877.9|9867.9|9873.1|9863.1|19
1621825290000|2021-05-24 03:01:30|9879.1|9869.1|9875.6|9865.6|9879.9|9869.9|9873.5|9863.5|21
1621825300000|2021-05-24 03:01:40|9875.4|9865.4|9874.1|9864.1|9877|9867|9873.9|9863.9|18
1621825310000|2021-05-24 03:01:50|9874.6|9864.6|9872.9|9862.9|9875.4|9865.4|9872.9|9862.9|8
1621825320000|2021-05-24 03:02:00|9873.4|9863.4|9873.9|9863.9|9877.3|9867.3|9873|9863|14
1621825330000|2021-05-24 03:02:10|9873.6|9863.6|9876.1|9866.1|9876.1|9866.1|9873.6|9863.6|14
1621825340000|2021-05-24 03:02:20|9876.4|9866.4|9875.3|9865.3|9877.6|9867.6|9875.3|9865.3|10
1621825350000|2021-05-24 03:02:30|9875.5|9865.5|9875.5|9865.5|9875.5|9865.5|9875.5|9865.5|1
1621825360000|2021-05-24 03:02:40|9875.4|9865.4|9875.4|9865.4|9875.5|9865.5|9875.4|9865.4|5
1621825370000|2021-05-24 03:02:50|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|1
1621825380000|2021-05-24 03:03:00|9876|9866|9873|9863|9876|9866|9873|9863|8
1621825390000|2021-05-24 03:03:10|9873.3|9863.3|9875.1|9865.1|9875.1|9865.1|9873.3|9863.3|10
1621825400000|2021-05-24 03:03:20|9875.4|9865.4|9875.3|9865.3|9876.4|9866.4|9875.3|9865.3|5
1621825410000|2021-05-24 03:03:30|9875.4|9865.4|9878.4|9868.4|9878.5|9868.5|9875.4|9865.4|4
1621825420000|2021-05-24 03:03:40|9878.1|9868.1|9878.5|9868.5|9879.1|9869.1|9876.3|9866.3|15
1621825430000|2021-05-24 03:03:50|9878.3|9868.3|9877.4|9867.4|9878.8|9868.8|9876.6|9866.6|20
1621825440000|2021-05-24 03:04:00|9877.1|9867.1|9874.9|9864.9|9877.1|9867.1|9874.4|9864.4|13
1621825450000|2021-05-24 03:04:10|9874.6|9864.6|9873.9|9863.9|9874.8|9864.8|9873.9|9863.9|6
1621825460000|2021-05-24 03:04:20|9874.1|9864.1|9875.6|9865.6|9875.6|9865.6|9874.1|9864.1|5
1621825470000|2021-05-24 03:04:30|9875.9|9865.9|9877.9|9867.9|9878|9868|9875.9|9865.9|9
1621825480000|2021-05-24 03:04:40|9878.1|9868.1|9878.1|9868.1|9878.8|9868.8|9878.1|9868.1|5
1621825490000|2021-05-24 03:04:50|9878.4|9868.4|9878.4|9868.4|9878.8|9868.8|9878|9868|7
1621825500000|2021-05-24 03:05:00|9878.5|9868.5|9878.4|9868.4|9878.8|9868.8|9878.4|9868.4|3
1621825510000|2021-05-24 03:05:10|9878|9868|9875.4|9865.4|9878|9868|9874.8|9864.8|9
1621825530000|2021-05-24 03:05:30|9875.1|9865.1|9878|9868|9878|9868|9874.6|9864.6|11
1621825540000|2021-05-24 03:05:40|9878.8|9868.8|9878.9|9868.9|9879.1|9869.1|9878|9868|10
1621825550000|2021-05-24 03:05:50|9879.3|9869.3|9879.4|9869.4|9879.4|9869.4|9878.8|9868.8|5
1621825560000|2021-05-24 03:06:00|9879.6|9869.6|9879.9|9869.9|9879.9|9869.9|9879.4|9869.4|4
1621825570000|2021-05-24 03:06:10|9880.4|9870.4|9879.6|9869.6|9880.4|9870.4|9879.6|9869.6|4
1621825580000|2021-05-24 03:06:20|9879.8|9869.8|9880.1|9870.1|9880.4|9870.4|9879.8|9869.8|6
1621825590000|2021-05-24 03:06:30|9880.4|9870.4|9879.9|9869.9|9880.6|9870.6|9879.8|9869.8|6
1621825600000|2021-05-24 03:06:40|9879.8|9869.8|9880.4|9870.4|9880.4|9870.4|9879.8|9869.8|3
1621825610000|2021-05-24 03:06:50|9880.6|9870.6|9879.1|9869.1|9880.6|9870.6|9879.1|9869.1|7
1621825620000|2021-05-24 03:07:00|9878.4|9868.4|9879|9869|9879.1|9869.1|9877.4|9867.4|9
1621825630000|2021-05-24 03:07:10|9878.9|9868.9|9874.8|9864.8|9878.9|9868.9|9874.4|9864.4|11
1621825640000|2021-05-24 03:07:20|9874.6|9864.6|9873.6|9863.6|9874.6|9864.6|9873.6|9863.6|3
1621825650000|2021-05-24 03:07:30|9873.4|9863.4|9870.6|9860.6|9873.4|9863.4|9870.6|9860.6|6
1621825660000|2021-05-24 03:07:40|9870.5|9860.5|9868.9|9858.9|9870.5|9860.5|9868.9|9858.9|6
1621825670000|2021-05-24 03:07:50|9868.6|9858.6|9865.5|9855.5|9868.6|9858.6|9865.5|9855.5|5
1621825680000|2021-05-24 03:08:00|9865.9|9855.9|9867.4|9857.4|9867.4|9857.4|9865.5|9855.5|8
1621825690000|2021-05-24 03:08:10|9867.9|9857.9|9867.9|9857.9|9868.6|9858.6|9867.6|9857.6|7
1621825700000|2021-05-24 03:08:20|9867.1|9857.1|9866.8|9856.8|9867.9|9857.9|9866|9856|10
1621825710000|2021-05-24 03:08:30|9866.9|9856.9|9866.1|9856.1|9867.9|9857.9|9866.1|9856.1|6
1621825720000|2021-05-24 03:08:40|9866.6|9856.6|9865.9|9855.9|9866.6|9856.6|9865.9|9855.9|3
1621825730000|2021-05-24 03:08:50|9865.6|9855.6|9864.6|9854.6|9865.6|9855.6|9864.1|9854.1|6
1621825740000|2021-05-24 03:09:00|9864.8|9854.8|9866.8|9856.8|9866.8|9856.8|9864.8|9854.8|6
1621825750000|2021-05-24 03:09:10|9866.4|9856.4|9864.1|9854.1|9866.4|9856.4|9864.1|9854.1|5
1621825760000|2021-05-24 03:09:20|9865.3|9855.3|9865.3|9855.3|9865.5|9855.5|9864.8|9854.8|7
1621825770000|2021-05-24 03:09:30|9865|9855|9862.6|9852.6|9865|9855|9862.6|9852.6|4
1621825780000|2021-05-24 03:09:40|9862.1|9852.1|9861.5|9851.5|9862.6|9852.6|9861.1|9851.1|11
1621825790000|2021-05-24 03:09:50|9861.9|9851.9|9863.8|9853.8|9863.8|9853.8|9861.5|9851.5|8
1621825800000|2021-05-24 03:10:00|9864.4|9854.4|9863.4|9853.4|9864.4|9854.4|9863.1|9853.1|3
1621825810000|2021-05-24 03:10:10|9863.6|9853.6|9866.3|9856.3|9866.8|9856.8|9863.6|9853.6|8
1621825820000|2021-05-24 03:10:20|9866.4|9856.4|9866.6|9856.6|9866.6|9856.6|9866.4|9856.4|2
1621825830000|2021-05-24 03:10:30|9867|9857|9867.8|9857.8|9867.8|9857.8|9866.9|9856.9|4
1621825850000|2021-05-24 03:10:50|9867.4|9857.4|9867.1|9857.1|9867.4|9857.4|9866.9|9856.9|5
1621825860000|2021-05-24 03:11:00|9867.6|9857.6|9871.6|9861.6|9872.1|9862.1|9867.6|9857.6|8
1621825870000|2021-05-24 03:11:10|9872.1|9862.1|9876.3|9866.3|9876.6|9866.6|9872.1|9862.1|12
1621825880000|2021-05-24 03:11:20|9876.1|9866.1|9877.5|9867.5|9878|9868|9875.6|9865.6|11
1621825890000|2021-05-24 03:11:30|9877.4|9867.4|9877.5|9867.5|9877.9|9867.9|9876.9|9866.9|10
1621825900000|2021-05-24 03:11:40|9877.9|9867.9|9873.9|9863.9|9877.9|9867.9|9873.9|9863.9|8
1621825910000|2021-05-24 03:11:50|9873.5|9863.5|9873.9|9863.9|9873.9|9863.9|9873.4|9863.4|8
1621825920000|2021-05-24 03:12:00|9874|9864|9876.1|9866.1|9876.3|9866.3|9874|9864|7
1621825930000|2021-05-24 03:12:10|9876.4|9866.4|9875.3|9865.3|9877.5|9867.5|9875.3|9865.3|9
1621825940000|2021-05-24 03:12:20|9874.9|9864.9|9874.6|9864.6|9874.9|9864.9|9873.1|9863.1|9
1621825950000|2021-05-24 03:12:30|9874.9|9864.9|9869.5|9859.5|9874.9|9864.9|9869|9859|17
1621825960000|2021-05-24 03:12:40|9869.4|9859.4|9870.9|9860.9|9870.9|9860.9|9867|9857|16
1621825970000|2021-05-24 03:12:50|9870.4|9860.4|9869.9|9859.9|9870.4|9860.4|9868.9|9858.9|9
1621825980000|2021-05-24 03:13:00|9870.3|9860.3|9868.9|9858.9|9870.9|9860.9|9868.9|9858.9|8
1621825990000|2021-05-24 03:13:10|9869.1|9859.1|9870.6|9860.6|9870.6|9860.6|9868.9|9858.9|6
1621826000000|2021-05-24 03:13:20|9870.9|9860.9|9874.1|9864.1|9874.1|9864.1|9870.9|9860.9|11
1621826010000|2021-05-24 03:13:30|9874.4|9864.4|9877.1|9867.1|9877.9|9867.9|9874.4|9864.4|18
1621826020000|2021-05-24 03:13:40|9877.6|9867.6|9877.4|9867.4|9878.8|9868.8|9877.4|9867.4|10
1621826030000|2021-05-24 03:13:50|9877.6|9867.6|9877.8|9867.8|9878.1|9868.1|9877.4|9867.4|4
1621826040000|2021-05-24 03:14:00|9878.1|9868.1|9876.1|9866.1|9878.5|9868.5|9876.1|9866.1|6
1621826050000|2021-05-24 03:14:10|9875.6|9865.6|9876.6|9866.6|9877.4|9867.4|9875.4|9865.4|9
1621826060000|2021-05-24 03:14:20|9877.1|9867.1|9875.4|9865.4|9877.1|9867.1|9875.4|9865.4|5
1621826070000|2021-05-24 03:14:30|9875.6|9865.6|9877.4|9867.4|9877.4|9867.4|9875.6|9865.6|8
1621826080000|2021-05-24 03:14:40|9877.9|9867.9|9876.6|9866.6|9877.9|9867.9|9876.6|9866.6|4
1621826090000|2021-05-24 03:14:50|9877|9867|9877.1|9867.1|9878.8|9868.8|9876.6|9866.6|12
1621826100000|2021-05-24 03:15:00|9876.1|9866.1|9874.4|9864.4|9876.6|9866.6|9874.4|9864.4|6
1621826110000|2021-05-24 03:15:10|9874.6|9864.6|9875.4|9865.4|9877.1|9867.1|9874.6|9864.6|10
1621826120000|2021-05-24 03:15:20|9874.4|9864.4|9871.4|9861.4|9874.4|9864.4|9871.4|9861.4|8
1621826130000|2021-05-24 03:15:30|9871.6|9861.6|9872.3|9862.3|9873.3|9863.3|9871.1|9861.1|16
1621826140000|2021-05-24 03:15:40|9873.1|9863.1|9871.4|9861.4|9873.3|9863.3|9871.4|9861.4|6
1621826150000|2021-05-24 03:15:50|9871.6|9861.6|9871.4|9861.4|9871.9|9861.9|9871.4|9861.4|8
1621826160000|2021-05-24 03:16:00|9871.5|9861.5|9872.5|9862.5|9872.8|9862.8|9871.5|9861.5|10
1621826170000|2021-05-24 03:16:10|9872.3|9862.3|9872.9|9862.9|9872.9|9862.9|9871.8|9861.8|6
1621826180000|2021-05-24 03:16:20|9872.6|9862.6|9872.4|9862.4|9872.6|9862.6|9872.4|9862.4|2
1621826190000|2021-05-24 03:16:30|9872.6|9862.6|9873.4|9863.4|9873.4|9863.4|9872.3|9862.3|7
1621826200000|2021-05-24 03:16:40|9872.8|9862.8|9876.5|9866.5|9876.5|9866.5|9872.8|9862.8|6
1621826210000|2021-05-24 03:16:50|9877.1|9867.1|9873.5|9863.5|9877.1|9867.1|9873.5|9863.5|11
1621826220000|2021-05-24 03:17:00|9873.1|9863.1|9873.1|9863.1|9873.6|9863.6|9873|9863|6
1621826230000|2021-05-24 03:17:10|9873.5|9863.5|9873.9|9863.9|9874.3|9864.3|9873.5|9863.5|4
1621826240000|2021-05-24 03:17:20|9873.6|9863.6|9874.4|9864.4|9874.9|9864.9|9873.6|9863.6|6
1621826250000|2021-05-24 03:17:30|9874.1|9864.1|9873.4|9863.4|9874.1|9864.1|9873.1|9863.1|6
1621826260000|2021-05-24 03:17:40|9873|9863|9873|9863|9873|9863|9872.6|9862.6|3
1621826270000|2021-05-24 03:17:50|9872.5|9862.5|9867.6|9857.6|9872.5|9862.5|9867.6|9857.6|12
1621826280000|2021-05-24 03:18:00|9867.4|9857.4|9869.3|9859.3|9869.3|9859.3|9867.1|9857.1|8
1621826290000|2021-05-24 03:18:10|9869|9859|9870.4|9860.4|9870.4|9860.4|9868.4|9858.4|13
1621826300000|2021-05-24 03:18:20|9870.6|9860.6|9871.3|9861.3|9871.3|9861.3|9870.6|9860.6|2
1621826310000|2021-05-24 03:18:30|9871.6|9861.6|9873.3|9863.3|9873.3|9863.3|9871.6|9861.6|7
1621826320000|2021-05-24 03:18:40|9873.6|9863.6|9873.5|9863.5|9873.6|9863.6|9873.3|9863.3|3
1621826330000|2021-05-24 03:18:50|9873.9|9863.9|9876.1|9866.1|9876.3|9866.3|9873.6|9863.6|7
1621826340000|2021-05-24 03:19:00|9876.4|9866.4|9876.6|9866.6|9876.6|9866.6|9875.4|9865.4|9
1621826350000|2021-05-24 03:19:10|9876.1|9866.1|9875.8|9865.8|9876.4|9866.4|9875.8|9865.8|7
1621826360000|2021-05-24 03:19:20|9875.6|9865.6|9874.4|9864.4|9875.6|9865.6|9874|9864|15
1621826370000|2021-05-24 03:19:30|9874.1|9864.1|9875.9|9865.9|9876.4|9866.4|9874.1|9864.1|9
1621826380000|2021-05-24 03:19:40|9876.1|9866.1|9877|9867|9877.9|9867.9|9876.1|9866.1|5
1621826390000|2021-05-24 03:19:50|9877.1|9867.1|9875.1|9865.1|9877.1|9867.1|9875.1|9865.1|7
1621826400000|2021-05-24 03:20:00|9875.4|9865.4|9876.9|9866.9|9876.9|9866.9|9875.4|9865.4|6
1621826410000|2021-05-24 03:20:10|9876.3|9866.3|9875.1|9865.1|9876.3|9866.3|9875.1|9865.1|5
1621826420000|2021-05-24 03:20:20|9875|9865|9872.8|9862.8|9875|9865|9871.6|9861.6|14
1621826430000|2021-05-24 03:20:30|9872.1|9862.1|9872.9|9862.9|9873.4|9863.4|9872.1|9862.1|5
1621826440000|2021-05-24 03:20:40|9873.4|9863.4|9874.8|9864.8|9874.8|9864.8|9873.4|9863.4|4
1621826450000|2021-05-24 03:20:50|9874.9|9864.9|9875.4|9865.4|9876.4|9866.4|9874.9|9864.9|9
1621826460000|2021-05-24 03:21:00|9875.6|9865.6|9875.3|9865.3|9875.6|9865.6|9874.8|9864.8|4
1621826470000|2021-05-24 03:21:10|9875.6|9865.6|9876.9|9866.9|9876.9|9866.9|9875.6|9865.6|4
1621826480000|2021-05-24 03:21:20|9876.8|9866.8|9879.4|9869.4|9879.4|9869.4|9876.8|9866.8|6
1621826490000|2021-05-24 03:21:30|9879.5|9869.5|9880.4|9870.4|9880.4|9870.4|9879.4|9869.4|4
1621826500000|2021-05-24 03:21:40|9879.9|9869.9|9879.4|9869.4|9879.9|9869.9|9878.8|9868.8|8
1621826510000|2021-05-24 03:21:50|9879.9|9869.9|9879.1|9869.1|9879.9|9869.9|9879.1|9869.1|2
1621826520000|2021-05-24 03:22:00|9879.4|9869.4|9882.1|9872.1|9882.1|9872.1|9878.8|9868.8|11
1621826530000|2021-05-24 03:22:10|9883|9873|9887.6|9877.6|9888.5|9878.5|9883|9873|10
1621826540000|2021-05-24 03:22:20|9887.5|9877.5|9884.8|9874.8|9887.6|9877.6|9884.8|9874.8|13
1621826550000|2021-05-24 03:22:30|9884.4|9874.4|9885.3|9875.3|9885.6|9875.6|9884.4|9874.4|7
1621826560000|2021-05-24 03:22:40|9885.1|9875.1|9883.4|9873.4|9885.4|9875.4|9883.4|9873.4|11
1621826570000|2021-05-24 03:22:50|9883.1|9873.1|9882.3|9872.3|9883.1|9873.1|9881.8|9871.8|6
1621826580000|2021-05-24 03:23:00|9883.1|9873.1|9885.6|9875.6|9887.1|9877.1|9882.6|9872.6|11
1621826590000|2021-05-24 03:23:10|9885.1|9875.1|9884.8|9874.8|9885.1|9875.1|9884.6|9874.6|3
1621826600000|2021-05-24 03:23:20|9885.4|9875.4|9881.1|9871.1|9885.4|9875.4|9880.9|9870.9|13
1621826610000|2021-05-24 03:23:30|9881.4|9871.4|9884.9|9874.9|9885.4|9875.4|9881.4|9871.4|10
1621826620000|2021-05-24 03:23:40|9884.8|9874.8|9883.9|9873.9|9884.8|9874.8|9883.1|9873.1|10
1621826630000|2021-05-24 03:23:50|9884.6|9874.6|9885.4|9875.4|9885.4|9875.4|9884.6|9874.6|4
1621826640000|2021-05-24 03:24:00|9884.9|9874.9|9879.5|9869.5|9884.9|9874.9|9879.5|9869.5|9
1621826650000|2021-05-24 03:24:10|9878.3|9868.3|9874.9|9864.9|9878.3|9868.3|9874.9|9864.9|11
1621826660000|2021-05-24 03:24:20|9874.6|9864.6|9873.1|9863.1|9874.9|9864.9|9871.3|9861.3|15
1621826670000|2021-05-24 03:24:30|9874.1|9864.1|9875.1|9865.1|9875.6|9865.6|9874.1|9864.1|8
1621826680000|2021-05-24 03:24:40|9875.4|9865.4|9874.6|9864.6|9875.8|9865.8|9874.6|9864.6|6
1621826690000|2021-05-24 03:24:50|9874.8|9864.8|9876.1|9866.1|9876.1|9866.1|9874.8|9864.8|6
1621826700000|2021-05-24 03:25:00|9876.5|9866.5|9878|9868|9878|9868|9876.5|9866.5|6
1621826710000|2021-05-24 03:25:10|9878.5|9868.5|9880.9|9870.9|9881|9871|9878.5|9868.5|8
1621826720000|2021-05-24 03:25:20|9881|9871|9882.3|9872.3|9882.8|9872.8|9881|9871|6
1621826730000|2021-05-24 03:25:30|9881.9|9871.9|9880.8|9870.8|9881.9|9871.9|9880.3|9870.3|9
1621826740000|2021-05-24 03:25:40|9880.4|9870.4|9879.1|9869.1|9880.6|9870.6|9879.1|9869.1|9
1621826750000|2021-05-24 03:25:50|9879.6|9869.6|9880.6|9870.6|9880.6|9870.6|9879.5|9869.5|6
1621826760000|2021-05-24 03:26:00|9880.1|9870.1|9882.4|9872.4|9882.4|9872.4|9880.1|9870.1|5
1621826770000|2021-05-24 03:26:10|9883|9873|9880|9870|9883|9873|9880|9870|9
1621826780000|2021-05-24 03:26:20|9880.1|9870.1|9880.6|9870.6|9880.6|9870.6|9880.1|9870.1|4
1621826790000|2021-05-24 03:26:30|9880.4|9870.4|9879.3|9869.3|9880.4|9870.4|9879.3|9869.3|4
1621826800000|2021-05-24 03:26:40|9879.1|9869.1|9879.4|9869.4|9879.4|9869.4|9878.1|9868.1|10
1621826810000|2021-05-24 03:26:50|9879.6|9869.6|9880.1|9870.1|9880.4|9870.4|9879.6|9869.6|5
1621826820000|2021-05-24 03:27:00|9879.4|9869.4|9878.9|9868.9|9880.3|9870.3|9878.1|9868.1|8
1621826830000|2021-05-24 03:27:10|9878.5|9868.5|9878.9|9868.9|9879.3|9869.3|9878.4|9868.4|4
1621826840000|2021-05-24 03:27:20|9878.4|9868.4|9877.8|9867.8|9878.9|9868.9|9877.8|9867.8|6
1621826850000|2021-05-24 03:27:30|9877.4|9867.4|9878|9868|9878|9868|9877.4|9867.4|3
1621826860000|2021-05-24 03:27:40|9877.8|9867.8|9877.1|9867.1|9877.8|9867.8|9876.9|9866.9|4
1621826870000|2021-05-24 03:27:50|9876.6|9866.6|9876.1|9866.1|9876.6|9866.6|9874.5|9864.5|14
1621826880000|2021-05-24 03:28:00|9876|9866|9878|9868|9878.1|9868.1|9876|9866|7
1621826890000|2021-05-24 03:28:10|9877.6|9867.6|9876.4|9866.4|9877.6|9867.6|9876.4|9866.4|12
1621826900000|2021-05-24 03:28:20|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|1
1621826910000|2021-05-24 03:28:30|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|9876.4|9866.4|6
1621826920000|2021-05-24 03:28:40|9876.9|9866.9|9877.1|9867.1|9877.1|9867.1|9876.6|9866.6|3
1621826930000|2021-05-24 03:28:50|9877.3|9867.3|9877.4|9867.4|9877.6|9867.6|9876.9|9866.9|6
1621826940000|2021-05-24 03:29:00|9877.5|9867.5|9877.5|9867.5|9878.8|9868.8|9877.1|9867.1|7
1621826950000|2021-05-24 03:29:10|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1621826960000|2021-05-24 03:29:20|9877.1|9867.1|9876|9866|9878.9|9868.9|9875.9|9865.9|9
1621826970000|2021-05-24 03:29:30|9875.8|9865.8|9877|9867|9877|9867|9874.9|9864.9|9
1621826980000|2021-05-24 03:29:40|9877.1|9867.1|9876.6|9866.6|9877.1|9867.1|9876.6|9866.6|3
1621826990000|2021-05-24 03:29:50|9876.4|9866.4|9877.1|9867.1|9877.1|9867.1|9874.6|9864.6|13
1621827000000|2021-05-24 03:30:00|9876.9|9866.9|9877.4|9867.4|9877.9|9867.9|9876.6|9866.6|7
1621827010000|2021-05-24 03:30:10|9876.8|9866.8|9875.9|9865.9|9876.8|9866.8|9875.9|9865.9|7
1621827020000|2021-05-24 03:30:20|9876.1|9866.1|9876.6|9866.6|9876.9|9866.9|9876.1|9866.1|5
1621827030000|2021-05-24 03:30:30|9876.9|9866.9|9877|9867|9877.3|9867.3|9876.5|9866.5|6
1621827040000|2021-05-24 03:30:40|9877.1|9867.1|9878.1|9868.1|9878.1|9868.1|9877.1|9867.1|3
1621827050000|2021-05-24 03:30:50|9877.9|9867.9|9876.9|9866.9|9877.9|9867.9|9876.9|9866.9|2
1621827060000|2021-05-24 03:31:00|9876.6|9866.6|9874.8|9864.8|9876.6|9866.6|9874.8|9864.8|7
1621827070000|2021-05-24 03:31:10|9874.4|9864.4|9875.1|9865.1|9875.1|9865.1|9873.9|9863.9|9
1621827080000|2021-05-24 03:31:20|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1621827090000|2021-05-24 03:31:30|9874.9|9864.9|9875.1|9865.1|9875.1|9865.1|9874.9|9864.9|2
1621827100000|2021-05-24 03:31:40|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1621827110000|2021-05-24 03:31:50|9875.6|9865.6|9872.6|9862.6|9875.6|9865.6|9872.6|9862.6|7
1621827120000|2021-05-24 03:32:00|9874|9864|9872.9|9862.9|9874|9864|9872.9|9862.9|4
1621827130000|2021-05-24 03:32:10|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|1
1621827140000|2021-05-24 03:32:20|9870|9860|9871|9861|9871|9861|9869.6|9859.6|6
1621827150000|2021-05-24 03:32:30|9871.3|9861.3|9874.6|9864.6|9874.6|9864.6|9871.3|9861.3|4
1621827160000|2021-05-24 03:32:40|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|1
1621827170000|2021-05-24 03:32:50|9874.5|9864.5|9873.9|9863.9|9874.5|9864.5|9873.9|9863.9|2
1621827180000|2021-05-24 03:33:00|9874.1|9864.1|9874.4|9864.4|9874.4|9864.4|9874.1|9864.1|2
1621827190000|2021-05-24 03:33:10|9874.3|9864.3|9873.6|9863.6|9874.3|9864.3|9873.6|9863.6|3
1621827200000|2021-05-24 03:33:20|9873.9|9863.9|9873.6|9863.6|9873.9|9863.9|9873.4|9863.4|3
1621827210000|2021-05-24 03:33:30|9874|9864|9869.6|9859.6|9874.4|9864.4|9868.8|9858.8|7
1621827220000|2021-05-24 03:33:40|9869.8|9859.8|9869.4|9859.4|9869.8|9859.8|9869.4|9859.4|5
1621827230000|2021-05-24 03:33:50|9869|9859|9868|9858|9869.1|9859.1|9868|9858|7
1621827240000|2021-05-24 03:34:00|9868.3|9858.3|9871.1|9861.1|9871.1|9861.1|9868.3|9858.3|10
1621827250000|2021-05-24 03:34:10|9871.5|9861.5|9873|9863|9873|9863|9871.5|9861.5|6
1621827260000|2021-05-24 03:34:20|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|1
1621827270000|2021-05-24 03:34:30|9873.1|9863.1|9873.6|9863.6|9873.6|9863.6|9872.9|9862.9|5
1621827280000|2021-05-24 03:34:40|9873.4|9863.4|9873.4|9863.4|9873.6|9863.6|9873.4|9863.4|3
1621827290000|2021-05-24 03:34:50|9873.6|9863.6|9873.4|9863.4|9873.6|9863.6|9873.4|9863.4|4
1621827300000|2021-05-24 03:35:00|9873.6|9863.6|9873.6|9863.6|9874.6|9864.6|9873.6|9863.6|6
1621827320000|2021-05-24 03:35:20|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|1
1621827340000|2021-05-24 03:35:40|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|1
1621827350000|2021-05-24 03:35:50|9873.6|9863.6|9873|9863|9873.6|9863.6|9873|9863|3
1621827360000|2021-05-24 03:36:00|9872.9|9862.9|9871.6|9861.6|9872.9|9862.9|9871.6|9861.6|2
1621827370000|2021-05-24 03:36:10|9871.1|9861.1|9870.9|9860.9|9871.1|9861.1|9870.9|9860.9|2
1621827390000|2021-05-24 03:36:30|9870.6|9860.6|9869.6|9859.6|9870.6|9860.6|9869.6|9859.6|2
1621827400000|2021-05-24 03:36:40|9869.4|9859.4|9870.4|9860.4|9870.4|9860.4|9869.4|9859.4|5
1621827410000|2021-05-24 03:36:50|9871.3|9861.3|9875.8|9865.8|9875.8|9865.8|9871.3|9861.3|2
1621827420000|2021-05-24 03:37:00|9876.3|9866.3|9878.1|9868.1|9878.1|9868.1|9876.3|9866.3|5
1621827430000|2021-05-24 03:37:10|9877.5|9867.5|9876.8|9866.8|9877.5|9867.5|9876.8|9866.8|2
1621827440000|2021-05-24 03:37:20|9877|9867|9877.8|9867.8|9877.8|9867.8|9877|9867|2
1621827450000|2021-05-24 03:37:30|9878.1|9868.1|9877.1|9867.1|9878.1|9868.1|9877.1|9867.1|3
1621827460000|2021-05-24 03:37:40|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|1
1621827480000|2021-05-24 03:38:00|9876.1|9866.1|9877.4|9867.4|9877.4|9867.4|9876.1|9866.1|2
1621827490000|2021-05-24 03:38:10|9877.9|9867.9|9878.1|9868.1|9878.1|9868.1|9877.9|9867.9|2
1621827500000|2021-05-24 03:38:20|9877.5|9867.5|9876.6|9866.6|9877.5|9867.5|9876.6|9866.6|2
1621827510000|2021-05-24 03:38:30|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|1
1621827520000|2021-05-24 03:38:40|9876.9|9866.9|9876.1|9866.1|9876.9|9866.9|9876.1|9866.1|3
1621827530000|2021-05-24 03:38:50|9875.9|9865.9|9877.4|9867.4|9877.4|9867.4|9875.6|9865.6|5
1621827550000|2021-05-24 03:39:10|9877|9867|9876.4|9866.4|9877|9867|9876.4|9866.4|2
1621827560000|2021-05-24 03:39:20|9876.6|9866.6|9876.4|9866.4|9876.6|9866.6|9875.5|9865.5|5
1621827620000|2021-05-24 03:40:20|9876.3|9866.3|9876.3|9866.3|9876.3|9866.3|9876.3|9866.3|1
1621827670000|2021-05-24 03:41:10|9876|9866|9875.8|9865.8|9876|9866|9875.8|9865.8|2
1621827690000|2021-05-24 03:41:30|9874.3|9864.3|9873.9|9863.9|9874.3|9864.3|9873.9|9863.9|3
1621827800000|2021-05-24 03:43:20|9873.8|9863.8|9869.1|9859.1|9873.8|9863.8|9868.6|9858.6|4
1621827810000|2021-05-24 03:43:30|9870|9860|9869.4|9859.4|9870|9860|9868.4|9858.4|5
1621827820000|2021-05-24 03:43:40|9869|9859|9869|9859|9869|9859|9869|9859|1
1621827870000|2021-05-24 03:44:30|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|1
1621827880000|2021-05-24 03:44:40|9869.6|9859.6|9868.6|9858.6|9869.6|9859.6|9868.6|9858.6|2
1621827900000|2021-05-24 03:45:00|9869|9859|9869|9859|9869|9859|9869|9859|1
1621827910000|2021-05-24 03:45:10|9869.6|9859.6|9868.9|9858.9|9869.6|9859.6|9868.4|9858.4|3
1621827930000|2021-05-24 03:45:30|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|1
1621827940000|2021-05-24 03:45:40|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|1
1621827950000|2021-05-24 03:45:50|9869.4|9859.4|9868.9|9858.9|9869.4|9859.4|9868.9|9858.9|2
1621827960000|2021-05-24 03:46:00|9868.4|9858.4|9868.1|9858.1|9868.4|9858.4|9868.1|9858.1|2
1621827970000|2021-05-24 03:46:10|9868.9|9858.9|9866.6|9856.6|9868.9|9858.9|9866.4|9856.4|5
1621827980000|2021-05-24 03:46:20|9866.4|9856.4|9867.1|9857.1|9867.1|9857.1|9865.6|9855.6|6
1621827990000|2021-05-24 03:46:30|9867.3|9857.3|9868|9858|9868|9858|9867.3|9857.3|3
1621828000000|2021-05-24 03:46:40|9868.1|9858.1|9868.9|9858.9|9869.1|9859.1|9868.1|9858.1|6
1621828010000|2021-05-24 03:46:50|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|1
1621828020000|2021-05-24 03:47:00|9868.3|9858.3|9868.6|9858.6|9868.6|9858.6|9868.3|9858.3|2
1621828030000|2021-05-24 03:47:10|9869|9859|9867.9|9857.9|9869|9859|9867.1|9857.1|4
1621828040000|2021-05-24 03:47:20|9867.6|9857.6|9862.5|9852.5|9867.6|9857.6|9862.5|9852.5|4
1621828050000|2021-05-24 03:47:30|9862.1|9852.1|9861.6|9851.6|9862.1|9852.1|9861.4|9851.4|3
1621828060000|2021-05-24 03:47:40|9861.9|9851.9|9862.4|9852.4|9862.4|9852.4|9861.9|9851.9|2
1621828070000|2021-05-24 03:47:50|9862.1|9852.1|9861.6|9851.6|9862.1|9852.1|9861.6|9851.6|2
1621828080000|2021-05-24 03:48:00|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|1
1621828090000|2021-05-24 03:48:10|9861|9851|9860|9850|9861|9851|9860|9850|3
1621828100000|2021-05-24 03:48:20|9860.3|9850.3|9862|9852|9862|9852|9860.3|9850.3|6
1621828110000|2021-05-24 03:48:30|9861.8|9851.8|9861.4|9851.4|9862.1|9852.1|9861.4|9851.4|4
1621828120000|2021-05-24 03:48:40|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|1
1621828130000|2021-05-24 03:48:50|9861.9|9851.9|9862.5|9852.5|9862.5|9852.5|9861.9|9851.9|2
1621828150000|2021-05-24 03:49:10|9862.1|9852.1|9861.1|9851.1|9862.1|9852.1|9861.1|9851.1|4
1621828160000|2021-05-24 03:49:20|9860.9|9850.9|9860.4|9850.4|9860.9|9850.9|9860.4|9850.4|2
1621828170000|2021-05-24 03:49:30|9860.1|9850.1|9859.9|9849.9|9860.1|9850.1|9859.9|9849.9|2
1621828190000|2021-05-24 03:49:50|9859.6|9849.6|9860|9850|9860|9850|9859.6|9849.6|4
1621828200000|2021-05-24 03:50:00|9859.8|9849.8|9860.1|9850.1|9860.1|9850.1|9859.8|9849.8|4
1621828220000|2021-05-24 03:50:20|9860|9850|9860|9850|9860|9850|9860|9850|1
1621828230000|2021-05-24 03:50:30|9861|9851|9862|9852|9862|9852|9861|9851|4
1621828240000|2021-05-24 03:50:40|9861.9|9851.9|9862.1|9852.1|9862.1|9852.1|9861.9|9851.9|2
1621828260000|2021-05-24 03:51:00|9861.9|9851.9|9860.9|9850.9|9861.9|9851.9|9860.9|9850.9|3
1621828270000|2021-05-24 03:51:10|9860.4|9850.4|9859.4|9849.4|9860.4|9850.4|9859.4|9849.4|3
1621828280000|2021-05-24 03:51:20|9859|9849|9860|9850|9860|9850|9859|9849|7
1621828290000|2021-05-24 03:51:30|9860.4|9850.4|9861.9|9851.9|9861.9|9851.9|9860.4|9850.4|4
1621828300000|2021-05-24 03:51:40|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1621828310000|2021-05-24 03:51:50|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1621828330000|2021-05-24 03:52:10|9862|9852|9862|9852|9862|9852|9862|9852|1
1621828340000|2021-05-24 03:52:20|9862.1|9852.1|9864|9854|9864.1|9854.1|9862.1|9852.1|5
1621828350000|2021-05-24 03:52:30|9864.1|9854.1|9864.6|9854.6|9864.6|9854.6|9864.1|9854.1|3
1621828370000|2021-05-24 03:52:50|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|1
1621828410000|2021-05-24 03:53:30|9864.4|9854.4|9863.6|9853.6|9864.4|9854.4|9863.6|9853.6|4
1621828420000|2021-05-24 03:53:40|9863|9853|9861.9|9851.9|9863|9853|9861.6|9851.6|7
1621828430000|2021-05-24 03:53:50|9862.1|9852.1|9863.6|9853.6|9863.6|9853.6|9862.1|9852.1|2
1621828450000|2021-05-24 03:54:10|9863|9853|9862.4|9852.4|9863|9853|9862.4|9852.4|3
1621828460000|2021-05-24 03:54:20|9862|9852|9861.6|9851.6|9862|9852|9861.6|9851.6|2
1621828490000|2021-05-24 03:54:50|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1621828540000|2021-05-24 03:55:40|9862.4|9852.4|9862.9|9852.9|9862.9|9852.9|9862.4|9852.4|2
1621828600000|2021-05-24 03:56:40|9863.1|9853.1|9863.9|9853.9|9864.8|9854.8|9863.1|9853.1|5
1621828610000|2021-05-24 03:56:50|9863.6|9853.6|9862.4|9852.4|9863.6|9853.6|9862.4|9852.4|3
1621828630000|2021-05-24 03:57:10|9862.5|9852.5|9861.6|9851.6|9862.5|9852.5|9861.6|9851.6|3
1621828640000|2021-05-24 03:57:20|9861.4|9851.4|9861.5|9851.5|9861.5|9851.5|9861.4|9851.4|2
1621828650000|2021-05-24 03:57:30|9861.9|9851.9|9863.6|9853.6|9863.6|9853.6|9861.9|9851.9|2
1621828660000|2021-05-24 03:57:40|9863.4|9853.4|9861.6|9851.6|9863.4|9853.4|9861.6|9851.6|2
1621828680000|2021-05-24 03:58:00|9861.9|9851.9|9863.3|9853.3|9863.3|9853.3|9861.9|9851.9|2
1621828700000|2021-05-24 03:58:20|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|1
1621828720000|2021-05-24 03:58:40|9863.9|9853.9|9864.4|9854.4|9864.4|9854.4|9863.9|9853.9|2
1621828740000|2021-05-24 03:59:00|9863.9|9853.9|9863.5|9853.5|9863.9|9853.9|9863.5|9853.5|2
1621828820000|2021-05-24 04:00:20|9863.1|9853.1|9861.8|9851.8|9863.1|9853.1|9861.8|9851.8|2
1621828860000|2021-05-24 04:01:00|9862.5|9852.5|9862.3|9852.3|9862.5|9852.5|9861.4|9851.4|5
1621828880000|2021-05-24 04:01:20|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1621828900000|2021-05-24 04:01:40|9862.1|9852.1|9862.5|9852.5|9862.5|9852.5|9862.1|9852.1|2
1621828940000|2021-05-24 04:02:20|9862.9|9852.9|9864.1|9854.1|9864.1|9854.1|9862.9|9852.9|3
1621828950000|2021-05-24 04:02:30|9864.5|9854.5|9864.3|9854.3|9864.5|9854.5|9864.3|9854.3|2
1621828960000|2021-05-24 04:02:40|9864|9854|9864|9854|9864|9854|9864|9854|1
1621828980000|2021-05-24 04:03:00|9864.3|9854.3|9864.5|9854.5|9864.6|9854.6|9864.3|9854.3|3
1621828990000|2021-05-24 04:03:10|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|1
1621829020000|2021-05-24 04:03:40|9864.5|9854.5|9864.4|9854.4|9866.3|9856.3|9864.4|9854.4|5
1621829030000|2021-05-24 04:03:50|9865.5|9855.5|9863.6|9853.6|9865.5|9855.5|9863.6|9853.6|2
1621829070000|2021-05-24 04:04:30|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|1
1621829120000|2021-05-24 04:05:20|9863.5|9853.5|9863.4|9853.4|9864.4|9854.4|9863.4|9853.4|4
1621829130000|2021-05-24 04:05:30|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|1
1621829140000|2021-05-24 04:05:40|9863.8|9853.8|9862.9|9852.9|9863.8|9853.8|9862.9|9852.9|2
1621829150000|2021-05-24 04:05:50|9863.6|9853.6|9862.4|9852.4|9863.6|9853.6|9862.1|9852.1|4
1621829180000|2021-05-24 04:06:20|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1621829200000|2021-05-24 04:06:40|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1621829210000|2021-05-24 04:06:50|9863.3|9853.3|9861.9|9851.9|9863.3|9853.3|9861.9|9851.9|2
1621829260000|2021-05-24 04:07:40|9862.1|9852.1|9863.9|9853.9|9863.9|9853.9|9862.1|9852.1|3
1621829270000|2021-05-24 04:07:50|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1621829280000|2021-05-24 04:08:00|9864.3|9854.3|9864.9|9854.9|9865.3|9855.3|9864.3|9854.3|10
1621829290000|2021-05-24 04:08:10|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1621829300000|2021-05-24 04:08:20|9864.9|9854.9|9864.4|9854.4|9864.9|9854.9|9864.4|9854.4|3
1621829310000|2021-05-24 04:08:30|9864.1|9854.1|9864.4|9854.4|9864.4|9854.4|9864.1|9854.1|2
1621829320000|2021-05-24 04:08:40|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1621829330000|2021-05-24 04:08:50|9864.4|9854.4|9864.1|9854.1|9864.4|9854.4|9864|9854|4
1621829350000|2021-05-24 04:09:10|9864.3|9854.3|9865|9855|9865|9855|9864.3|9854.3|3
1621829400000|2021-05-24 04:10:00|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1621829420000|2021-05-24 04:10:20|9865.4|9855.4|9865.4|9855.4|9865.6|9855.6|9865.1|9855.1|5
1621829440000|2021-05-24 04:10:40|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1621829460000|2021-05-24 04:11:00|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|1
1621829470000|2021-05-24 04:11:10|9864.6|9854.6|9863.3|9853.3|9864.6|9854.6|9863.3|9853.3|2
1621829530000|2021-05-24 04:12:10|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|1
1621829580000|2021-05-24 04:13:00|9863.3|9853.3|9863.3|9853.3|9863.3|9853.3|9863.3|9853.3|1
1621829590000|2021-05-24 04:13:10|9863|9853|9862.9|9852.9|9863|9853|9862.9|9852.9|2
1621829610000|2021-05-24 04:13:30|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1621829620000|2021-05-24 04:13:40|9862.9|9852.9|9862.8|9852.8|9863|9853|9862.6|9852.6|5
1621829640000|2021-05-24 04:14:00|9863|9853|9863|9853|9863|9853|9863|9853|1
1621829660000|2021-05-24 04:14:20|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|1
1621829690000|2021-05-24 04:14:50|9863|9853|9863|9853|9863|9853|9863|9853|1
1621829700000|2021-05-24 04:15:00|9862.9|9852.9|9862.9|9852.9|9863|9853|9862.9|9852.9|5
1621829710000|2021-05-24 04:15:10|9862.4|9852.4|9859.6|9849.6|9862.4|9852.4|9859.6|9849.6|2
1621829730000|2021-05-24 04:15:30|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1621829740000|2021-05-24 04:15:40|9856.9|9846.9|9855.1|9845.1|9856.9|9846.9|9855.1|9845.1|4
1621829750000|2021-05-24 04:15:50|9855|9845|9854.6|9844.6|9855.4|9845.4|9853.9|9843.9|7
1621829760000|2021-05-24 04:16:00|9854.9|9844.9|9854.9|9844.9|9854.9|9844.9|9854.4|9844.4|8
1621829770000|2021-05-24 04:16:10|9854.4|9844.4|9850.8|9840.8|9854.4|9844.4|9850.8|9840.8|6
1621829780000|2021-05-24 04:16:20|9851.1|9841.1|9851.4|9841.4|9851.4|9841.4|9851.1|9841.1|2
1621829790000|2021-05-24 04:16:30|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|1
1621829810000|2021-05-24 04:16:50|9851.9|9841.9|9851.3|9841.3|9851.9|9841.9|9851.3|9841.3|2
1621829820000|2021-05-24 04:17:00|9851.9|9841.9|9851.3|9841.3|9852.1|9842.1|9851.3|9841.3|6
1621829830000|2021-05-24 04:17:10|9851.9|9841.9|9851.4|9841.4|9851.9|9841.9|9851.4|9841.4|2
1621829840000|2021-05-24 04:17:20|9852.1|9842.1|9850.8|9840.8|9852.1|9842.1|9850.8|9840.8|5
1621829850000|2021-05-24 04:17:30|9851.3|9841.3|9850.8|9840.8|9851.3|9841.3|9850.8|9840.8|2
1621829880000|2021-05-24 04:18:00|9851.4|9841.4|9850.6|9840.6|9851.4|9841.4|9850.6|9840.6|4
1621829940000|2021-05-24 04:19:00|9850.8|9840.8|9850.8|9840.8|9850.8|9840.8|9850.8|9840.8|1
1621829950000|2021-05-24 04:19:10|9851.4|9841.4|9850.1|9840.1|9851.4|9841.4|9850.1|9840.1|2
1621829960000|2021-05-24 04:19:20|9849.6|9839.6|9849|9839|9849.6|9839.6|9849|9839|2
1621829970000|2021-05-24 04:19:30|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|1
1621830010000|2021-05-24 04:20:10|9849|9839|9849.6|9839.6|9849.6|9839.6|9849|9839|2
1621830040000|2021-05-24 04:20:40|9849.9|9839.9|9848.8|9838.8|9849.9|9839.9|9848.8|9838.8|4
1621830060000|2021-05-24 04:21:00|9848.6|9838.6|9847.6|9837.6|9848.6|9838.6|9846.9|9836.9|6
1621830080000|2021-05-24 04:21:20|9847.1|9837.1|9847.1|9837.1|9848.1|9838.1|9847.1|9837.1|4
1621830090000|2021-05-24 04:21:30|9846.6|9836.6|9846.4|9836.4|9846.6|9836.6|9846.4|9836.4|2
1621830110000|2021-05-24 04:21:50|9846.9|9836.9|9846.4|9836.4|9846.9|9836.9|9845.8|9835.8|5
1621830120000|2021-05-24 04:22:00|9846|9836|9846|9836|9846.4|9836.4|9846|9836|5
1621830130000|2021-05-24 04:22:10|9846.1|9836.1|9846.1|9836.1|9846.6|9836.6|9846.1|9836.1|3
1621830150000|2021-05-24 04:22:30|9846|9836|9846|9836|9846|9836|9845.6|9835.6|3
1621830160000|2021-05-24 04:22:40|9845.6|9835.6|9846|9836|9846|9836|9845.6|9835.6|2
1621830170000|2021-05-24 04:22:50|9845.6|9835.6|9845.6|9835.6|9845.6|9835.6|9845.6|9835.6|1
1621830200000|2021-05-24 04:23:20|9845.9|9835.9|9845.6|9835.6|9845.9|9835.9|9845.6|9835.6|2
1621830210000|2021-05-24 04:23:30|9845.9|9835.9|9845.6|9835.6|9845.9|9835.9|9845.6|9835.6|2
1621830220000|2021-05-24 04:23:40|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|1
1621830310000|2021-05-24 04:25:10|9846.4|9836.4|9847.1|9837.1|9847.1|9837.1|9846.4|9836.4|2
1621830330000|2021-05-24 04:25:30|9847.4|9837.4|9847.4|9837.4|9847.4|9837.4|9847.4|9837.4|1
1621830340000|2021-05-24 04:25:40|9847.6|9837.6|9849.5|9839.5|9849.9|9839.9|9847.6|9837.6|10
1621830350000|2021-05-24 04:25:50|9849.8|9839.8|9849.8|9839.8|9849.8|9839.8|9849.8|9839.8|1
1621830360000|2021-05-24 04:26:00|9850|9840|9850|9840|9850|9840|9850|9840|1
1621830370000|2021-05-24 04:26:10|9850.4|9840.4|9850.5|9840.5|9850.6|9840.6|9850.4|9840.4|3
1621830380000|2021-05-24 04:26:20|9850.6|9840.6|9851.1|9841.1|9851.1|9841.1|9850.6|9840.6|3
1621830400000|2021-05-24 04:26:40|9850.9|9840.9|9850.4|9840.4|9850.9|9840.9|9850.1|9840.1|3
1621830410000|2021-05-24 04:26:50|9850.1|9840.1|9850.4|9840.4|9850.4|9840.4|9850.1|9840.1|2
1621830420000|2021-05-24 04:27:00|9850.1|9840.1|9850.4|9840.4|9850.4|9840.4|9849.9|9839.9|3
1621830440000|2021-05-24 04:27:20|9850.1|9840.1|9850.4|9840.4|9850.4|9840.4|9850.1|9840.1|2
1621830450000|2021-05-24 04:27:30|9850.1|9840.1|9849.1|9839.1|9850.1|9840.1|9849.1|9839.1|3
1621830460000|2021-05-24 04:27:40|9849.4|9839.4|9848.9|9838.9|9849.4|9839.4|9848.9|9838.9|4
1621830470000|2021-05-24 04:27:50|9848.6|9838.6|9848.6|9838.6|9848.6|9838.6|9848.4|9838.4|3
1621830480000|2021-05-24 04:28:00|9848.4|9838.4|9848.5|9838.5|9848.5|9838.5|9847.5|9837.5|6
1621830490000|2021-05-24 04:28:10|9848.8|9838.8|9849.1|9839.1|9849.1|9839.1|9848.8|9838.8|2
1621830500000|2021-05-24 04:28:20|9849.4|9839.4|9850.4|9840.4|9850.4|9840.4|9849.4|9839.4|6
1621830510000|2021-05-24 04:28:30|9850|9840|9850|9840|9850.4|9840.4|9850|9840|3
1621830520000|2021-05-24 04:28:40|9850.4|9840.4|9849.9|9839.9|9850.4|9840.4|9849.9|9839.9|3
1621830530000|2021-05-24 04:28:50|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|1
1621830550000|2021-05-24 04:29:10|9850.5|9840.5|9850.5|9840.5|9850.6|9840.6|9850.5|9840.5|3
1621830560000|2021-05-24 04:29:20|9849.5|9839.5|9850.4|9840.4|9850.4|9840.4|9849.5|9839.5|3
1621830570000|2021-05-24 04:29:30|9850|9840|9850|9840|9850|9840|9850|9840|1
1621830580000|2021-05-24 04:29:40|9849.9|9839.9|9850.1|9840.1|9850.1|9840.1|9849.9|9839.9|2
1621830600000|2021-05-24 04:30:00|9850.6|9840.6|9851.5|9841.5|9851.6|9841.6|9850.4|9840.4|9
1621830620000|2021-05-24 04:30:20|9851.6|9841.6|9852.5|9842.5|9852.5|9842.5|9851.6|9841.6|2
1621830630000|2021-05-24 04:30:30|9852.3|9842.3|9851.1|9841.1|9852.3|9842.3|9851.1|9841.1|4
1621830640000|2021-05-24 04:30:40|9851.5|9841.5|9851.5|9841.5|9851.5|9841.5|9851.5|9841.5|1
1621830650000|2021-05-24 04:30:50|9851.1|9841.1|9849.6|9839.6|9851.1|9841.1|9849.6|9839.6|6
1621830700000|2021-05-24 04:31:40|9848.9|9838.9|9848.5|9838.5|9848.9|9838.9|9848.3|9838.3|3
1621830710000|2021-05-24 04:31:50|9848.3|9838.3|9848.5|9838.5|9848.5|9838.5|9848.3|9838.3|2
1621830730000|2021-05-24 04:32:10|9848.8|9838.8|9849.5|9839.5|9849.5|9839.5|9848.8|9838.8|3
1621830750000|2021-05-24 04:32:30|9849|9839|9848.9|9838.9|9849|9839|9848.9|9838.9|2
1621830760000|2021-05-24 04:32:40|9848.6|9838.6|9846.4|9836.4|9848.6|9838.6|9846.4|9836.4|4
1621830770000|2021-05-24 04:32:50|9846.1|9836.1|9845.9|9835.9|9846.1|9836.1|9845.9|9835.9|2
1621830780000|2021-05-24 04:33:00|9846.4|9836.4|9846.4|9836.4|9846.4|9836.4|9846.4|9836.4|1
1621830790000|2021-05-24 04:33:10|9846.3|9836.3|9845.9|9835.9|9846.3|9836.3|9845.9|9835.9|2
1621830800000|2021-05-24 04:33:20|9845.8|9835.8|9845.4|9835.4|9845.8|9835.8|9845.4|9835.4|3
1621830810000|2021-05-24 04:33:30|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|1
1621830830000|2021-05-24 04:33:50|9844.9|9834.9|9841.1|9831.1|9844.9|9834.9|9841.1|9831.1|6
1621830840000|2021-05-24 04:34:00|9840.9|9830.9|9840|9830|9840.9|9830.9|9840|9830|4
1621830850000|2021-05-24 04:34:10|9840.1|9830.1|9839.6|9829.6|9840.1|9830.1|9839.6|9829.6|3
1621830860000|2021-05-24 04:34:20|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|1
1621830870000|2021-05-24 04:34:30|9840.4|9830.4|9842|9832|9842|9832|9840.4|9830.4|2
1621830880000|2021-05-24 04:34:40|9841.6|9831.6|9841.4|9831.4|9841.9|9831.9|9841.4|9831.4|4
1621830890000|2021-05-24 04:34:50|9841.6|9831.6|9841.6|9831.6|9841.9|9831.9|9841.6|9831.6|3
1621830900000|2021-05-24 04:35:00|9842.4|9832.4|9841.9|9831.9|9842.4|9832.4|9841.6|9831.6|3
1621830930000|2021-05-24 04:35:30|9842|9832|9843.1|9833.1|9843.1|9833.1|9842|9832|4
1621830950000|2021-05-24 04:35:50|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|1
1621830960000|2021-05-24 04:36:00|9843.6|9833.6|9844.5|9834.5|9844.5|9834.5|9843.6|9833.6|4
1621830970000|2021-05-24 04:36:10|9844.4|9834.4|9843.9|9833.9|9844.4|9834.4|9843.4|9833.4|3
1621830980000|2021-05-24 04:36:20|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|1
1621830990000|2021-05-24 04:36:30|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|1
1621831000000|2021-05-24 04:36:40|9843.9|9833.9|9844.3|9834.3|9844.3|9834.3|9843.9|9833.9|2
1621831010000|2021-05-24 04:36:50|9844.5|9834.5|9844.8|9834.8|9844.8|9834.8|9844.5|9834.5|2
1621831020000|2021-05-24 04:37:00|9844.9|9834.9|9844.9|9834.9|9844.9|9834.9|9844.9|9834.9|1
1621831050000|2021-05-24 04:37:30|9845.3|9835.3|9846.3|9836.3|9846.3|9836.3|9845.3|9835.3|4
1621831060000|2021-05-24 04:37:40|9846.6|9836.6|9846.6|9836.6|9846.6|9836.6|9846.6|9836.6|1
1621831070000|2021-05-24 04:37:50|9846.8|9836.8|9846.9|9836.9|9846.9|9836.9|9846.8|9836.8|2
1621831080000|2021-05-24 04:38:00|9847.1|9837.1|9847.1|9837.1|9847.1|9837.1|9847.1|9837.1|1
1621831100000|2021-05-24 04:38:20|9847.4|9837.4|9847.5|9837.5|9847.5|9837.5|9847.4|9837.4|2
1621831110000|2021-05-24 04:38:30|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1621831160000|2021-05-24 04:39:20|9847.1|9837.1|9846.9|9836.9|9847.1|9837.1|9846.5|9836.5|3
1621831170000|2021-05-24 04:39:30|9846.5|9836.5|9844.8|9834.8|9846.5|9836.5|9844.4|9834.4|6
1621831180000|2021-05-24 04:39:40|9845.8|9835.8|9847.3|9837.3|9847.3|9837.3|9845.8|9835.8|6
1621831200000|2021-05-24 04:40:00|9847|9837|9846.4|9836.4|9847|9837|9846.4|9836.4|2
1621831230000|2021-05-24 04:40:30|9846.6|9836.6|9847.4|9837.4|9847.4|9837.4|9846.6|9836.6|2
1621831240000|2021-05-24 04:40:40|9847.6|9837.6|9848.4|9838.4|9848.4|9838.4|9847.6|9837.6|4
1621831290000|2021-05-24 04:41:30|9848.5|9838.5|9848.9|9838.9|9848.9|9838.9|9848.5|9838.5|2
1621831320000|2021-05-24 04:42:00|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|1
1621831350000|2021-05-24 04:42:30|9848.9|9838.9|9847.4|9837.4|9848.9|9838.9|9847.4|9837.4|2
1621831360000|2021-05-24 04:42:40|9846.1|9836.1|9843.3|9833.3|9846.4|9836.4|9843.3|9833.3|9
1621831370000|2021-05-24 04:42:50|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|1
1621831380000|2021-05-24 04:43:00|9842.5|9832.5|9842.5|9832.5|9842.5|9832.5|9842.5|9832.5|1
1621831390000|2021-05-24 04:43:10|9842.9|9832.9|9843.3|9833.3|9843.3|9833.3|9842.9|9832.9|2
1621831410000|2021-05-24 04:43:30|9842.9|9832.9|9843.4|9833.4|9843.4|9833.4|9842.9|9832.9|2
1621831420000|2021-05-24 04:43:40|9842.9|9832.9|9843.4|9833.4|9843.4|9833.4|9842.9|9832.9|2
1621831470000|2021-05-24 04:44:30|9842.4|9832.4|9838.9|9828.9|9842.4|9832.4|9838.9|9828.9|3
1621831480000|2021-05-24 04:44:40|9839.1|9829.1|9839.4|9829.4|9839.4|9829.4|9839.1|9829.1|2
1621831490000|2021-05-24 04:44:50|9838.9|9828.9|9839.5|9829.5|9839.5|9829.5|9838.9|9828.9|4
1621831550000|2021-05-24 04:45:50|9839.4|9829.4|9839.4|9829.4|9839.4|9829.4|9839.4|9829.4|1
1621831560000|2021-05-24 04:46:00|9839.6|9829.6|9840.1|9830.1|9840.1|9830.1|9839.6|9829.6|2
1621831570000|2021-05-24 04:46:10|9839.5|9829.5|9839.4|9829.4|9839.5|9829.5|9839.4|9829.4|2
1621831590000|2021-05-24 04:46:30|9839.5|9829.5|9841.4|9831.4|9841.4|9831.4|9839.5|9829.5|3
1621831600000|2021-05-24 04:46:40|9841.6|9831.6|9841.5|9831.5|9841.6|9831.6|9841.5|9831.5|2
1621831610000|2021-05-24 04:46:50|9841.1|9831.1|9841.4|9831.4|9841.4|9831.4|9841.1|9831.1|2
1621831620000|2021-05-24 04:47:00|9841|9831|9840.8|9830.8|9841|9831|9840.8|9830.8|2
1621831630000|2021-05-24 04:47:10|9840.4|9830.4|9841.3|9831.3|9841.3|9831.3|9840.4|9830.4|5
1621831690000|2021-05-24 04:48:10|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|1
1621831730000|2021-05-24 04:48:50|9840.9|9830.9|9840.5|9830.5|9841.3|9831.3|9840.4|9830.4|6
1621831740000|2021-05-24 04:49:00|9840.9|9830.9|9841.4|9831.4|9841.4|9831.4|9840.9|9830.9|3
1621831770000|2021-05-24 04:49:30|9840.9|9830.9|9840.6|9830.6|9840.9|9830.9|9840.6|9830.6|2
1621831790000|2021-05-24 04:49:50|9841.1|9831.1|9840.6|9830.6|9841.1|9831.1|9840.6|9830.6|3
1621831810000|2021-05-24 04:50:10|9840.4|9830.4|9839.6|9829.6|9840.4|9830.4|9839.6|9829.6|3
1621831820000|2021-05-24 04:50:20|9839.4|9829.4|9841.4|9831.4|9841.4|9831.4|9839.4|9829.4|3
1621831840000|2021-05-24 04:50:40|9841.6|9831.6|9841.9|9831.9|9841.9|9831.9|9841.6|9831.6|2
1621831850000|2021-05-24 04:50:50|9841.6|9831.6|9841.5|9831.5|9841.6|9831.6|9841.5|9831.5|2
1621831870000|2021-05-24 04:51:10|9841.1|9831.1|9838.9|9828.9|9841.1|9831.1|9838.9|9828.9|6
1621831880000|2021-05-24 04:51:20|9839.4|9829.4|9839.3|9829.3|9839.6|9829.6|9839|9829|4
1621831890000|2021-05-24 04:51:30|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|1
1621831900000|2021-05-24 04:51:40|9839.4|9829.4|9833.5|9823.5|9839.4|9829.4|9831.3|9821.3|12
1621831910000|2021-05-24 04:51:50|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|1
1621831930000|2021-05-24 04:52:10|9833.4|9823.4|9833.3|9823.3|9833.4|9823.4|9833.3|9823.3|2
1621831940000|2021-05-24 04:52:20|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|9832.8|9822.8|3
1621831950000|2021-05-24 04:52:30|9832.8|9822.8|9833.1|9823.1|9833.1|9823.1|9832.8|9822.8|2
1621831970000|2021-05-24 04:52:50|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|1
1621831990000|2021-05-24 04:53:10|9833.1|9823.1|9831.4|9821.4|9833.1|9823.1|9830.5|9820.5|8
1621832020000|2021-05-24 04:53:40|9831|9821|9831|9821|9831|9821|9831|9821|1
1621832030000|2021-05-24 04:53:50|9830.5|9820.5|9831.4|9821.4|9831.4|9821.4|9830.3|9820.3|3
1621832040000|2021-05-24 04:54:00|9830.8|9820.8|9831.4|9821.4|9831.6|9821.6|9830.8|9820.8|3
1621832050000|2021-05-24 04:54:10|9830.8|9820.8|9834|9824|9834|9824|9830.4|9820.4|5
1621832060000|2021-05-24 04:54:20|9833.9|9823.9|9832.3|9822.3|9833.9|9823.9|9832.3|9822.3|3
1621832070000|2021-05-24 04:54:30|9831.9|9821.9|9831.6|9821.6|9831.9|9821.9|9831.6|9821.6|2
1621832080000|2021-05-24 04:54:40|9831.5|9821.5|9826.1|9816.1|9831.5|9821.5|9825.8|9815.8|5
1621832090000|2021-05-24 04:54:50|9825.6|9815.6|9827.3|9817.3|9827.3|9817.3|9825.6|9815.6|6
1621832100000|2021-05-24 04:55:00|9827.6|9817.6|9827.8|9817.8|9827.8|9817.8|9827.3|9817.3|5
1621832110000|2021-05-24 04:55:10|9827.5|9817.5|9827.3|9817.3|9827.6|9817.6|9827.3|9817.3|4
1621832120000|2021-05-24 04:55:20|9827.5|9817.5|9828.9|9818.9|9828.9|9818.9|9827.5|9817.5|10
1621832130000|2021-05-24 04:55:30|9829.1|9819.1|9831.9|9821.9|9831.9|9821.9|9829.1|9819.1|5
1621832140000|2021-05-24 04:55:40|9832|9822|9832.1|9822.1|9832.4|9822.4|9832|9822|3
1621832150000|2021-05-24 04:55:50|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1621832160000|2021-05-24 04:56:00|9832.1|9822.1|9832.5|9822.5|9832.9|9822.9|9832.1|9822.1|5
1621832170000|2021-05-24 04:56:10|9832.4|9822.4|9831.4|9821.4|9832.4|9822.4|9831.4|9821.4|2
1621832180000|2021-05-24 04:56:20|9831.8|9821.8|9832.1|9822.1|9832.4|9822.4|9831.8|9821.8|4
1621832190000|2021-05-24 04:56:30|9832.4|9822.4|9832.6|9822.6|9832.6|9822.6|9832.1|9822.1|3
1621832200000|2021-05-24 04:56:40|9832.4|9822.4|9833.4|9823.4|9833.9|9823.9|9832.4|9822.4|4
1621832210000|2021-05-24 04:56:50|9833.9|9823.9|9834.4|9824.4|9834.8|9824.8|9833.9|9823.9|4
1621832220000|2021-05-24 04:57:00|9834.1|9824.1|9834.6|9824.6|9834.8|9824.8|9834.1|9824.1|6
1621832230000|2021-05-24 04:57:10|9834.4|9824.4|9834.4|9824.4|9834.6|9824.6|9834.4|9824.4|6
1621832240000|2021-05-24 04:57:20|9834.5|9824.5|9835.3|9825.3|9835.3|9825.3|9834.5|9824.5|3
1621832250000|2021-05-24 04:57:30|9835.4|9825.4|9835.4|9825.4|9835.4|9825.4|9835.1|9825.1|4
1621832260000|2021-05-24 04:57:40|9835.1|9825.1|9835.1|9825.1|9835.1|9825.1|9834.9|9824.9|3
1621832270000|2021-05-24 04:57:50|9835.4|9825.4|9835.4|9825.4|9835.4|9825.4|9835.4|9825.4|1
1621832280000|2021-05-24 04:58:00|9835.5|9825.5|9836.6|9826.6|9836.6|9826.6|9835.4|9825.4|4
1621832290000|2021-05-24 04:58:10|9836.9|9826.9|9837.1|9827.1|9837.1|9827.1|9836.6|9826.6|4
1621832300000|2021-05-24 04:58:20|9836.6|9826.6|9836.6|9826.6|9836.6|9826.6|9836.6|9826.6|1
1621832310000|2021-05-24 04:58:30|9837.1|9827.1|9837.1|9827.1|9837.1|9827.1|9837.1|9827.1|1
1621832330000|2021-05-24 04:58:50|9838.1|9828.1|9837.9|9827.9|9838.1|9828.1|9837.9|9827.9|2
1621832340000|2021-05-24 04:59:00|9837.8|9827.8|9837.9|9827.9|9837.9|9827.9|9837.4|9827.4|4
1621832360000|2021-05-24 04:59:20|9837.6|9827.6|9837.4|9827.4|9837.6|9827.6|9837.4|9827.4|2
1621832370000|2021-05-24 04:59:30|9837.6|9827.6|9837.9|9827.9|9837.9|9827.9|9837.6|9827.6|2
1621832390000|2021-05-24 04:59:50|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|1
1621832400000|2021-05-24 05:00:00|9837.5|9827.5|9836.1|9826.1|9837.5|9827.5|9834.5|9824.5|12
1621832410000|2021-05-24 05:00:10|9835.9|9825.9|9838|9828|9838|9828|9835.3|9825.3|8
1621832420000|2021-05-24 05:00:20|9837.9|9827.9|9838.4|9828.4|9838.5|9828.5|9837.9|9827.9|5
1621832430000|2021-05-24 05:00:30|9837.9|9827.9|9836.9|9826.9|9837.9|9827.9|9836.4|9826.4|8
1621832440000|2021-05-24 05:00:40|9837.1|9827.1|9837.4|9827.4|9837.4|9827.4|9837.1|9827.1|2
1621832450000|2021-05-24 05:00:50|9837.5|9827.5|9838|9828|9838|9828|9837.5|9827.5|6
1621832460000|2021-05-24 05:01:00|9837.6|9827.6|9838.1|9828.1|9838.1|9828.1|9837.6|9827.6|5
1621832490000|2021-05-24 05:01:30|9838.4|9828.4|9838.6|9828.6|9838.8|9828.8|9838.4|9828.4|4
1621832500000|2021-05-24 05:01:40|9838.8|9828.8|9839.1|9829.1|9839.4|9829.4|9838.8|9828.8|5
1621832510000|2021-05-24 05:01:50|9839|9829|9840.1|9830.1|9840.1|9830.1|9839|9829|4
1621832540000|2021-05-24 05:02:20|9839.6|9829.6|9839.3|9829.3|9839.6|9829.6|9839.3|9829.3|2
1621832560000|2021-05-24 05:02:40|9839.4|9829.4|9839.4|9829.4|9839.4|9829.4|9839.4|9829.4|1
1621832570000|2021-05-24 05:02:50|9839.6|9829.6|9840.9|9830.9|9840.9|9830.9|9839.6|9829.6|3
1621832580000|2021-05-24 05:03:00|9841.1|9831.1|9841.9|9831.9|9841.9|9831.9|9841.1|9831.1|5
1621832590000|2021-05-24 05:03:10|9841.4|9831.4|9840.1|9830.1|9841.4|9831.4|9840.1|9830.1|5
1621832600000|2021-05-24 05:03:20|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|1
1621832610000|2021-05-24 05:03:30|9840.4|9830.4|9841|9831|9841|9831|9840.4|9830.4|3
1621832620000|2021-05-24 05:03:40|9840.8|9830.8|9841.8|9831.8|9841.8|9831.8|9840.8|9830.8|5
1621832630000|2021-05-24 05:03:50|9842.1|9832.1|9842.5|9832.5|9842.5|9832.5|9842.1|9832.1|2
1621832640000|2021-05-24 05:04:00|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|9841.9|9831.9|3
1621832650000|2021-05-24 05:04:10|9842.6|9832.6|9843.3|9833.3|9843.3|9833.3|9842.6|9832.6|2
1621832660000|2021-05-24 05:04:20|9843|9833|9844.3|9834.3|9844.5|9834.5|9843|9833|8
1621832670000|2021-05-24 05:04:30|9844.4|9834.4|9842.4|9832.4|9844.6|9834.6|9842.4|9832.4|7
1621832680000|2021-05-24 05:04:40|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|1
1621832690000|2021-05-24 05:04:50|9842.9|9832.9|9843.3|9833.3|9843.4|9833.4|9842.9|9832.9|4
1621832700000|2021-05-24 05:05:00|9843.5|9833.5|9843|9833|9843.5|9833.5|9843|9833|2
1621832710000|2021-05-24 05:05:10|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.3|9832.3|3
1621832730000|2021-05-24 05:05:30|9842.9|9832.9|9843.1|9833.1|9843.4|9833.4|9842.9|9832.9|4
1621832740000|2021-05-24 05:05:40|9844.6|9834.6|9845|9835|9845|9835|9844.6|9834.6|3
1621832750000|2021-05-24 05:05:50|9844.9|9834.9|9845|9835|9845.4|9835.4|9844.9|9834.9|4
1621832760000|2021-05-24 05:06:00|9844.6|9834.6|9844.6|9834.6|9844.6|9834.6|9844.6|9834.6|1
1621832770000|2021-05-24 05:06:10|9844.3|9834.3|9842.4|9832.4|9844.3|9834.3|9842.4|9832.4|5
1621832780000|2021-05-24 05:06:20|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|1
1621832810000|2021-05-24 05:06:50|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|1
1621832820000|2021-05-24 05:07:00|9842.4|9832.4|9843.3|9833.3|9843.5|9833.5|9842.4|9832.4|4
1621832830000|2021-05-24 05:07:10|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|1
1621832840000|2021-05-24 05:07:20|9843.9|9833.9|9843.5|9833.5|9844.3|9834.3|9843.5|9833.5|4
1621832850000|2021-05-24 05:07:30|9843.8|9833.8|9844.3|9834.3|9844.3|9834.3|9843.8|9833.8|2
1621832860000|2021-05-24 05:07:40|9843.9|9833.9|9844.1|9834.1|9844.1|9834.1|9843.9|9833.9|2
1621832880000|2021-05-24 05:08:00|9844|9834|9844.1|9834.1|9844.1|9834.1|9844|9834|4
1621832900000|2021-05-24 05:08:20|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|1
1621832910000|2021-05-24 05:08:30|9843.1|9833.1|9842.3|9832.3|9843.1|9833.1|9842|9832|4
1621832920000|2021-05-24 05:08:40|9841.4|9831.4|9841.3|9831.3|9841.4|9831.4|9841.3|9831.3|2
1621832930000|2021-05-24 05:08:50|9840.5|9830.5|9840.8|9830.8|9840.8|9830.8|9840.5|9830.5|2
1621832940000|2021-05-24 05:09:00|9840.5|9830.5|9840.9|9830.9|9840.9|9830.9|9840.5|9830.5|4
1621832950000|2021-05-24 05:09:10|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|9839.6|9829.6|3
1621832960000|2021-05-24 05:09:20|9840.9|9830.9|9842.4|9832.4|9842.4|9832.4|9840.1|9830.1|7
1621832970000|2021-05-24 05:09:30|9842.6|9832.6|9843|9833|9843|9833|9842.6|9832.6|3
1621832980000|2021-05-24 05:09:40|9842.4|9832.4|9842.9|9832.9|9842.9|9832.9|9842.4|9832.4|2
1621832990000|2021-05-24 05:09:50|9842.4|9832.4|9840.1|9830.1|9842.4|9832.4|9839.8|9829.8|8
1621833000000|2021-05-24 05:10:00|9839.9|9829.9|9840.3|9830.3|9840.3|9830.3|9839.1|9829.1|4
1621833010000|2021-05-24 05:10:10|9839.9|9829.9|9839.4|9829.4|9839.9|9829.9|9839.4|9829.4|3
1621833020000|2021-05-24 05:10:20|9838.9|9828.9|9838.8|9828.8|9838.9|9828.9|9838.8|9828.8|2
1621833030000|2021-05-24 05:10:30|9839.1|9829.1|9838.9|9828.9|9839.1|9829.1|9838.9|9828.9|2
1621833040000|2021-05-24 05:10:40|9839|9829|9839|9829|9839|9829|9838.6|9828.6|3
1621833050000|2021-05-24 05:10:50|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|1
1621833060000|2021-05-24 05:11:00|9839.8|9829.8|9841.6|9831.6|9841.6|9831.6|9839.8|9829.8|6
1621833080000|2021-05-24 05:11:20|9841.5|9831.5|9840.3|9830.3|9841.5|9831.5|9840.3|9830.3|6
1621833090000|2021-05-24 05:11:30|9840.1|9830.1|9840.4|9830.4|9840.4|9830.4|9839.8|9829.8|3
1621833100000|2021-05-24 05:11:40|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|1
1621833110000|2021-05-24 05:11:50|9840.5|9830.5|9841.1|9831.1|9841.1|9831.1|9840.5|9830.5|3
1621833140000|2021-05-24 05:12:20|9841|9831|9839.6|9829.6|9841|9831|9839.6|9829.6|6
1621833150000|2021-05-24 05:12:30|9839.1|9829.1|9839.6|9829.6|9839.9|9829.9|9839.1|9829.1|5
1621833160000|2021-05-24 05:12:40|9839.8|9829.8|9840.1|9830.1|9840.1|9830.1|9839.8|9829.8|2
1621833170000|2021-05-24 05:12:50|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|9840.1|9830.1|5
1621833180000|2021-05-24 05:13:00|9840.1|9830.1|9839.6|9829.6|9840.1|9830.1|9839.6|9829.6|6
1621833200000|2021-05-24 05:13:20|9839|9829|9839|9829|9839|9829|9839|9829|1
1621833210000|2021-05-24 05:13:30|9838.6|9828.6|9836.1|9826.1|9838.6|9828.6|9836.1|9826.1|2
1621833220000|2021-05-24 05:13:40|9835.6|9825.6|9835.6|9825.6|9835.9|9825.9|9835.4|9825.4|7
1621833230000|2021-05-24 05:13:50|9835.4|9825.4|9835|9825|9835.4|9825.4|9834.4|9824.4|5
1621833240000|2021-05-24 05:14:00|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|1
1621833250000|2021-05-24 05:14:10|9834|9824|9834.8|9824.8|9834.8|9824.8|9834|9824|2
1621833260000|2021-05-24 05:14:20|9834.6|9824.6|9835.5|9825.5|9835.5|9825.5|9834.4|9824.4|12
1621833270000|2021-05-24 05:14:30|9835.8|9825.8|9835.9|9825.9|9836.1|9826.1|9835.4|9825.4|10
1621833280000|2021-05-24 05:14:40|9835.8|9825.8|9835.4|9825.4|9835.8|9825.8|9835.4|9825.4|2
1621833290000|2021-05-24 05:14:50|9835.9|9825.9|9836|9826|9836|9826|9835.4|9825.4|5
1621833300000|2021-05-24 05:15:00|9836.4|9826.4|9836.6|9826.6|9836.9|9826.9|9836.4|9826.4|5
1621833310000|2021-05-24 05:15:10|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|1
1621833320000|2021-05-24 05:15:20|9837|9827|9837|9827|9837|9827|9836.8|9826.8|3
1621833330000|2021-05-24 05:15:30|9836.9|9826.9|9836|9826|9836.9|9826.9|9835.1|9825.1|9
1621833340000|2021-05-24 05:15:40|9836.1|9826.1|9837.3|9827.3|9837.3|9827.3|9835.9|9825.9|3
1621833350000|2021-05-24 05:15:50|9837.4|9827.4|9837|9827|9838.4|9828.4|9837|9827|5
1621833360000|2021-05-24 05:16:00|9836.9|9826.9|9834.9|9824.9|9836.9|9826.9|9834.9|9824.9|4
1621833370000|2021-05-24 05:16:10|9835|9825|9834.9|9824.9|9835|9825|9834.9|9824.9|2
1621833380000|2021-05-24 05:16:20|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|1
1621833390000|2021-05-24 05:16:30|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|1
1621833400000|2021-05-24 05:16:40|9833.9|9823.9|9833.3|9823.3|9833.9|9823.9|9833.3|9823.3|3
1621833410000|2021-05-24 05:16:50|9832.9|9822.9|9832.8|9822.8|9832.9|9822.9|9832.4|9822.4|6
1621833420000|2021-05-24 05:17:00|9833|9823|9833.4|9823.4|9833.6|9823.6|9833|9823|5
1621833430000|2021-05-24 05:17:10|9833.1|9823.1|9834.4|9824.4|9834.4|9824.4|9833.1|9823.1|15
1621833440000|2021-05-24 05:17:20|9834.1|9824.1|9834.8|9824.8|9834.8|9824.8|9833.8|9823.8|4
1621833450000|2021-05-24 05:17:30|9834.9|9824.9|9834.8|9824.8|9834.9|9824.9|9834.8|9824.8|2
1621833460000|2021-05-24 05:17:40|9835|9825|9835.4|9825.4|9835.4|9825.4|9835|9825|2
1621833470000|2021-05-24 05:17:50|9836|9826|9838.4|9828.4|9838.4|9828.4|9836|9826|2
1621833480000|2021-05-24 05:18:00|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|1
1621833490000|2021-05-24 05:18:10|9838.4|9828.4|9837.4|9827.4|9838.4|9828.4|9837.4|9827.4|4
1621833500000|2021-05-24 05:18:20|9837.6|9827.6|9835.8|9825.8|9837.6|9827.6|9835|9825|8
1621833510000|2021-05-24 05:18:30|9836.1|9826.1|9831.6|9821.6|9836.1|9826.1|9831.1|9821.1|7
1621833520000|2021-05-24 05:18:40|9831.4|9821.4|9828.1|9818.1|9831.4|9821.4|9826.4|9816.4|14
1621833530000|2021-05-24 05:18:50|9828.9|9818.9|9830.6|9820.6|9831.3|9821.3|9826.8|9816.8|13
1621833540000|2021-05-24 05:19:00|9830.4|9820.4|9828.4|9818.4|9830.4|9820.4|9828.1|9818.1|9
1621833550000|2021-05-24 05:19:10|9828|9818|9827.4|9817.4|9828|9818|9826.9|9816.9|8
1621833560000|2021-05-24 05:19:20|9827.9|9817.9|9827.4|9817.4|9827.9|9817.9|9827.4|9817.4|4
1621833570000|2021-05-24 05:19:30|9827.9|9817.9|9826.9|9816.9|9827.9|9817.9|9826.9|9816.9|8
1621833580000|2021-05-24 05:19:40|9827.9|9817.9|9827.6|9817.6|9827.9|9817.9|9826.9|9816.9|5
1621833590000|2021-05-24 05:19:50|9826.9|9816.9|9827.9|9817.9|9827.9|9817.9|9826.9|9816.9|4
1621833600000|2021-05-24 05:20:00|9827.6|9817.6|9827.8|9817.8|9827.8|9817.8|9826.9|9816.9|5
1621833610000|2021-05-24 05:20:10|9827.4|9817.4|9826.9|9816.9|9827.9|9817.9|9826.4|9816.4|8
1621833620000|2021-05-24 05:20:20|9826.4|9816.4|9826.4|9816.4|9826.4|9816.4|9825.9|9815.9|5
1621833640000|2021-05-24 05:20:40|9826.3|9816.3|9826.4|9816.4|9826.9|9816.9|9826.3|9816.3|6
1621833650000|2021-05-24 05:20:50|9826.8|9816.8|9826.4|9816.4|9826.8|9816.8|9826.4|9816.4|4
1621833660000|2021-05-24 05:21:00|9826.9|9816.9|9826.4|9816.4|9826.9|9816.9|9826.4|9816.4|8
1621833690000|2021-05-24 05:21:30|9826.6|9816.6|9826.9|9816.9|9827.6|9817.6|9826.6|9816.6|7
1621833700000|2021-05-24 05:21:40|9827.1|9817.1|9826.8|9816.8|9827.1|9817.1|9826.4|9816.4|7
1621833710000|2021-05-24 05:21:50|9826.6|9816.6|9826.9|9816.9|9827.1|9817.1|9826.4|9816.4|5
1621833720000|2021-05-24 05:22:00|9826.8|9816.8|9827.1|9817.1|9827.4|9817.4|9826.8|9816.8|4
1621833730000|2021-05-24 05:22:10|9827.4|9817.4|9827.4|9817.4|9827.4|9817.4|9827.1|9817.1|3
1621833740000|2021-05-24 05:22:20|9827.1|9817.1|9827.1|9817.1|9827.4|9817.4|9826.6|9816.6|7
1621833760000|2021-05-24 05:22:40|9827.4|9817.4|9827|9817|9827.4|9817.4|9826.6|9816.6|7
1621833770000|2021-05-24 05:22:50|9827.9|9817.9|9826.9|9816.9|9828.1|9818.1|9826.5|9816.5|6
1621833780000|2021-05-24 05:23:00|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|9827.1|9817.1|10
1621833790000|2021-05-24 05:23:10|9827.9|9817.9|9828.1|9818.1|9828.1|9818.1|9827.9|9817.9|4
1621833800000|2021-05-24 05:23:20|9828.4|9818.4|9828.9|9818.9|9828.9|9818.9|9828.4|9818.4|2
1621833810000|2021-05-24 05:23:30|9829.1|9819.1|9831.9|9821.9|9831.9|9821.9|9829.1|9819.1|4
1621833820000|2021-05-24 05:23:40|9832.1|9822.1|9830.8|9820.8|9832.1|9822.1|9830.8|9820.8|4
1621833830000|2021-05-24 05:23:50|9831.8|9821.8|9832.5|9822.5|9832.5|9822.5|9831.8|9821.8|3
1621833840000|2021-05-24 05:24:00|9832.9|9822.9|9833.1|9823.1|9833.6|9823.6|9832.9|9822.9|3
1621833850000|2021-05-24 05:24:10|9833.6|9823.6|9833.6|9823.6|9833.6|9823.6|9833.6|9823.6|1
1621833860000|2021-05-24 05:24:20|9833.9|9823.9|9835.6|9825.6|9835.6|9825.6|9833.9|9823.9|4
1621833870000|2021-05-24 05:24:30|9835.1|9825.1|9834.6|9824.6|9835.6|9825.6|9834.6|9824.6|3
1621833880000|2021-05-24 05:24:40|9835.1|9825.1|9836.4|9826.4|9836.4|9826.4|9835.1|9825.1|7
1621833890000|2021-05-24 05:24:50|9835.9|9825.9|9836.6|9826.6|9836.6|9826.6|9835.5|9825.5|7
1621833900000|2021-05-24 05:25:00|9836.8|9826.8|9836.6|9826.6|9836.8|9826.8|9836.6|9826.6|2
1621833920000|2021-05-24 05:25:20|9836|9826|9836.6|9826.6|9836.6|9826.6|9836|9826|2
1621833930000|2021-05-24 05:25:30|9836|9826|9837.6|9827.6|9837.6|9827.6|9836|9826|3
1621833940000|2021-05-24 05:25:40|9837.4|9827.4|9836.6|9826.6|9837.4|9827.4|9836.4|9826.4|3
1621833960000|2021-05-24 05:26:00|9835.9|9825.9|9836.1|9826.1|9836.1|9826.1|9835.9|9825.9|2
1621833970000|2021-05-24 05:26:10|9836.6|9826.6|9836.6|9826.6|9837.1|9827.1|9836.6|9826.6|3
1621833980000|2021-05-24 05:26:20|9836.4|9826.4|9836.1|9826.1|9836.4|9826.4|9836.1|9826.1|2
1621833990000|2021-05-24 05:26:30|9835.9|9825.9|9836.5|9826.5|9836.5|9826.5|9835.8|9825.8|3
1621834000000|2021-05-24 05:26:40|9835.9|9825.9|9835.1|9825.1|9835.9|9825.9|9835.1|9825.1|3
1621834010000|2021-05-24 05:26:50|9836.5|9826.5|9835.4|9825.4|9836.5|9826.5|9834.9|9824.9|6
1621834020000|2021-05-24 05:27:00|9835.6|9825.6|9838.3|9828.3|9838.3|9828.3|9835.6|9825.6|6
1621834030000|2021-05-24 05:27:10|9838.8|9828.8|9838.9|9828.9|9839.1|9829.1|9838.5|9828.5|5
1621834040000|2021-05-24 05:27:20|9839.1|9829.1|9838.8|9828.8|9839.4|9829.4|9838.4|9828.4|4
1621834050000|2021-05-24 05:27:30|9838.6|9828.6|9839.6|9829.6|9840.5|9830.5|9838.5|9828.5|8
1621834060000|2021-05-24 05:27:40|9839.4|9829.4|9840.4|9830.4|9840.6|9830.6|9839.4|9829.4|4
1621834070000|2021-05-24 05:27:50|9840.6|9830.6|9840.4|9830.4|9840.6|9830.6|9840.4|9830.4|6
1621834080000|2021-05-24 05:28:00|9840.6|9830.6|9840.9|9830.9|9840.9|9830.9|9840.4|9830.4|4
1621834090000|2021-05-24 05:28:10|9841.6|9831.6|9842.9|9832.9|9842.9|9832.9|9841.6|9831.6|3
1621834100000|2021-05-24 05:28:20|9842.6|9832.6|9844.4|9834.4|9844.4|9834.4|9842.6|9832.6|2
1621834110000|2021-05-24 05:28:30|9844.9|9834.9|9843.9|9833.9|9844.9|9834.9|9843.9|9833.9|4
1621834120000|2021-05-24 05:28:40|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|1
1621834130000|2021-05-24 05:28:50|9843.9|9833.9|9844.9|9834.9|9844.9|9834.9|9843.9|9833.9|5
1621834140000|2021-05-24 05:29:00|9844.6|9834.6|9844.9|9834.9|9845.5|9835.5|9843.9|9833.9|9
1621834150000|2021-05-24 05:29:10|9845.3|9835.3|9843.3|9833.3|9845.9|9835.9|9843.3|9833.3|10
1621834160000|2021-05-24 05:29:20|9843.1|9833.1|9844.9|9834.9|9845.3|9835.3|9841.4|9831.4|10
1621834170000|2021-05-24 05:29:30|9845|9835|9844.9|9834.9|9845.3|9835.3|9844.9|9834.9|5
1621834180000|2021-05-24 05:29:40|9845.1|9835.1|9845.5|9835.5|9845.5|9835.5|9844.6|9834.6|6
1621834190000|2021-05-24 05:29:50|9845.4|9835.4|9844.8|9834.8|9845.4|9835.4|9843.6|9833.6|8
1621834200000|2021-05-24 05:30:00|9845.1|9835.1|9862.9|9852.9|9868.4|9858.4|9844.6|9834.6|33
1621834210000|2021-05-24 05:30:10|9862.6|9852.6|9858.1|9848.1|9862.6|9852.6|9857.5|9847.5|30
1621834220000|2021-05-24 05:30:20|9857.9|9847.9|9857.4|9847.4|9858.6|9848.6|9854.1|9844.1|24
1621834230000|2021-05-24 05:30:30|9857.3|9847.3|9852.4|9842.4|9857.3|9847.3|9851.9|9841.9|28
1621834240000|2021-05-24 05:30:40|9851.9|9841.9|9854.3|9844.3|9854.4|9844.4|9851.9|9841.9|21
1621834250000|2021-05-24 05:30:50|9854.1|9844.1|9860.3|9850.3|9860.4|9850.4|9854.1|9844.1|19
1621834260000|2021-05-24 05:31:00|9859.5|9849.5|9867.4|9857.4|9868.1|9858.1|9859.5|9849.5|32
1621834270000|2021-05-24 05:31:10|9867.6|9857.6|9869.1|9859.1|9871.4|9861.4|9866.6|9856.6|21
1621834280000|2021-05-24 05:31:20|9869.6|9859.6|9860.6|9850.6|9869.6|9859.6|9859.8|9849.8|23
1621834290000|2021-05-24 05:31:30|9859.1|9849.1|9857.8|9847.8|9862.6|9852.6|9856.6|9846.6|20
1621834300000|2021-05-24 05:31:40|9857.9|9847.9|9859.1|9849.1|9860.1|9850.1|9855.4|9845.4|19
1621834310000|2021-05-24 05:31:50|9858.9|9848.9|9857.3|9847.3|9859.1|9849.1|9856.1|9846.1|23
1621834320000|2021-05-24 05:32:00|9857.8|9847.8|9856.8|9846.8|9859.6|9849.6|9856.3|9846.3|20
1621834330000|2021-05-24 05:32:10|9856.1|9846.1|9856.9|9846.9|9857.3|9847.3|9854.1|9844.1|23
1621834340000|2021-05-24 05:32:20|9856.6|9846.6|9859.8|9849.8|9860|9850|9855.8|9845.8|22
1621834350000|2021-05-24 05:32:30|9860|9850|9859.8|9849.8|9860.9|9850.9|9858.4|9848.4|15
1621834360000|2021-05-24 05:32:40|9859.6|9849.6|9861.5|9851.5|9865.6|9855.6|9859.6|9849.6|24
1621834370000|2021-05-24 05:32:50|9861.1|9851.1|9861.8|9851.8|9861.8|9851.8|9857.8|9847.8|19
1621834380000|2021-05-24 05:33:00|9861.3|9851.3|9854.6|9844.6|9861.3|9851.3|9854.6|9844.6|20
1621834390000|2021-05-24 05:33:10|9854.3|9844.3|9855.4|9845.4|9857.9|9847.9|9853.6|9843.6|14
1621834400000|2021-05-24 05:33:20|9855.1|9845.1|9854.9|9844.9|9855.9|9845.9|9854.6|9844.6|16
1621834410000|2021-05-24 05:33:30|9854.8|9844.8|9851.6|9841.6|9854.8|9844.8|9851.6|9841.6|8
1621834420000|2021-05-24 05:33:40|9850.3|9840.3|9846.6|9836.6|9850.3|9840.3|9845.1|9835.1|27
1621834430000|2021-05-24 05:33:50|9846.9|9836.9|9848.4|9838.4|9848.4|9838.4|9846.5|9836.5|13
1621834440000|2021-05-24 05:34:00|9848.1|9838.1|9845.1|9835.1|9848.1|9838.1|9844.6|9834.6|19
1621834450000|2021-05-24 05:34:10|9845|9835|9843.8|9833.8|9845|9835|9842.1|9832.1|22
1621834460000|2021-05-24 05:34:20|9842.4|9832.4|9845.4|9835.4|9846.9|9836.9|9842.4|9832.4|22
1621834470000|2021-05-24 05:34:30|9844.6|9834.6|9845.4|9835.4|9845.9|9835.9|9843.1|9833.1|22
1621834480000|2021-05-24 05:34:40|9845.1|9835.1|9844.4|9834.4|9846.1|9836.1|9843.6|9833.6|22
1621834490000|2021-05-24 05:34:50|9843.6|9833.6|9847.1|9837.1|9847.3|9837.3|9841.1|9831.1|16
1621834500000|2021-05-24 05:35:00|9847|9837|9847.5|9837.5|9847.8|9837.8|9845.1|9835.1|17
1621834510000|2021-05-24 05:35:10|9847.4|9837.4|9845.9|9835.9|9847.4|9837.4|9843.4|9833.4|16
1621834520000|2021-05-24 05:35:20|9846.3|9836.3|9844|9834|9846.3|9836.3|9843.1|9833.1|14
1621834530000|2021-05-24 05:35:30|9844.4|9834.4|9846.4|9836.4|9848|9838|9844.4|9834.4|14
1621834540000|2021-05-24 05:35:40|9846.1|9836.1|9848.4|9838.4|9848.4|9838.4|9846|9836|14
1621834550000|2021-05-24 05:35:50|9848.6|9838.6|9848.9|9838.9|9849.5|9839.5|9848.6|9838.6|4
1621834560000|2021-05-24 05:36:00|9848.6|9838.6|9848.1|9838.1|9848.6|9838.6|9846.6|9836.6|12
1621834570000|2021-05-24 05:36:10|9847.9|9837.9|9845.4|9835.4|9847.9|9837.9|9844.9|9834.9|11
1621834580000|2021-05-24 05:36:20|9845.6|9835.6|9845.3|9835.3|9847|9837|9845|9835|9
1621834590000|2021-05-24 05:36:30|9845|9835|9840.9|9830.9|9845|9835|9840.9|9830.9|13
1621834600000|2021-05-24 05:36:40|9841.1|9831.1|9836.3|9826.3|9841.6|9831.6|9835.6|9825.6|19
1621834610000|2021-05-24 05:36:50|9836.6|9826.6|9832.4|9822.4|9836.6|9826.6|9831.9|9821.9|8
1621834620000|2021-05-24 05:37:00|9832.9|9822.9|9838.6|9828.6|9839.5|9829.5|9832.9|9822.9|17
1621834630000|2021-05-24 05:37:10|9838.9|9828.9|9838.4|9828.4|9839.5|9829.5|9838.1|9828.1|8
1621834640000|2021-05-24 05:37:20|9838.8|9828.8|9839.1|9829.1|9839.5|9829.5|9836.8|9826.8|17
1621834650000|2021-05-24 05:37:30|9839.4|9829.4|9840.9|9830.9|9841.5|9831.5|9839.4|9829.4|11
1621834660000|2021-05-24 05:37:40|9840.6|9830.6|9839.6|9829.6|9840.6|9830.6|9838.1|9828.1|16
1621834670000|2021-05-24 05:37:50|9839.4|9829.4|9840.4|9830.4|9840.4|9830.4|9839|9829|12
1621834680000|2021-05-24 05:38:00|9840.5|9830.5|9842|9832|9842.3|9832.3|9840.5|9830.5|18
1621834690000|2021-05-24 05:38:10|9842.3|9832.3|9844.4|9834.4|9844.4|9834.4|9842|9832|16
1621834700000|2021-05-24 05:38:20|9844.8|9834.8|9845.4|9835.4|9845.9|9835.9|9844.8|9834.8|9
1621834710000|2021-05-24 05:38:30|9845.1|9835.1|9844.9|9834.9|9845.9|9835.9|9843.8|9833.8|11
1621834720000|2021-05-24 05:38:40|9844.6|9834.6|9844.1|9834.1|9844.9|9834.9|9843.5|9833.5|7
1621834730000|2021-05-24 05:38:50|9844.4|9834.4|9842.3|9832.3|9844.4|9834.4|9842.3|9832.3|15
1621834740000|2021-05-24 05:39:00|9841.5|9831.5|9840.5|9830.5|9842|9832|9839.4|9829.4|20
1621834750000|2021-05-24 05:39:10|9840.3|9830.3|9838.4|9828.4|9840.3|9830.3|9838.4|9828.4|7
1621834760000|2021-05-24 05:39:20|9838.6|9828.6|9839.6|9829.6|9841.4|9831.4|9838.6|9828.6|11
1621834770000|2021-05-24 05:39:30|9839.9|9829.9|9841.8|9831.8|9841.8|9831.8|9839.9|9829.9|12
1621834780000|2021-05-24 05:39:40|9841|9831|9842|9832|9842.4|9832.4|9840.1|9830.1|21
1621834790000|2021-05-24 05:39:50|9841.9|9831.9|9839.4|9829.4|9841.9|9831.9|9839.4|9829.4|10
1621834800000|2021-05-24 05:40:00|9839.9|9829.9|9839.1|9829.1|9841.4|9831.4|9839.1|9829.1|21
1621834810000|2021-05-24 05:40:10|9839.4|9829.4|9840.4|9830.4|9840.4|9830.4|9837.8|9827.8|22
1621834820000|2021-05-24 05:40:20|9840.1|9830.1|9840.5|9830.5|9840.5|9830.5|9839.6|9829.6|7
1621834830000|2021-05-24 05:40:30|9840.9|9830.9|9839.1|9829.1|9840.9|9830.9|9839.1|9829.1|11
1621834840000|2021-05-24 05:40:40|9839.4|9829.4|9840.4|9830.4|9840.4|9830.4|9838.8|9828.8|12
1621834850000|2021-05-24 05:40:50|9840.5|9830.5|9841.6|9831.6|9841.6|9831.6|9840|9830|14
1621834860000|2021-05-24 05:41:00|9840.9|9830.9|9843.9|9833.9|9843.9|9833.9|9840.6|9830.6|13
1621834870000|2021-05-24 05:41:10|9843.5|9833.5|9842.1|9832.1|9843.6|9833.6|9842.1|9832.1|14
1621834880000|2021-05-24 05:41:20|9842.6|9832.6|9842.9|9832.9|9843.1|9833.1|9842.1|9832.1|4
1621834890000|2021-05-24 05:41:30|9842.8|9832.8|9842.6|9832.6|9842.8|9832.8|9842.1|9832.1|3
1621834900000|2021-05-24 05:41:40|9842.8|9832.8|9843.3|9833.3|9843.4|9833.4|9842.8|9832.8|6
1621834910000|2021-05-24 05:41:50|9842.9|9832.9|9842|9832|9842.9|9832.9|9841.9|9831.9|4
1621834920000|2021-05-24 05:42:00|9842.1|9832.1|9840.5|9830.5|9842.9|9832.9|9839.9|9829.9|11
1621834930000|2021-05-24 05:42:10|9840.4|9830.4|9839.9|9829.9|9840.9|9830.9|9839.9|9829.9|9
1621834940000|2021-05-24 05:42:20|9839.6|9829.6|9838.8|9828.8|9839.6|9829.6|9838.4|9828.4|12
1621834950000|2021-05-24 05:42:30|9838.1|9828.1|9831.3|9821.3|9838.1|9828.1|9831.3|9821.3|20
1621834960000|2021-05-24 05:42:40|9831.6|9821.6|9831.6|9821.6|9832.5|9822.5|9829.9|9819.9|21
1621834970000|2021-05-24 05:42:50|9831.4|9821.4|9831.9|9821.9|9832.4|9822.4|9831.1|9821.1|10
1621834980000|2021-05-24 05:43:00|9831.5|9821.5|9833.9|9823.9|9833.9|9823.9|9831.1|9821.1|14
1621834990000|2021-05-24 05:43:10|9832.6|9822.6|9831.3|9821.3|9833|9823|9831.3|9821.3|11
1621835000000|2021-05-24 05:43:20|9830.6|9820.6|9826.8|9816.8|9830.6|9820.6|9826.8|9816.8|16
1621835010000|2021-05-24 05:43:30|9826.4|9816.4|9826.1|9816.1|9826.4|9816.4|9825.8|9815.8|7
1621835020000|2021-05-24 05:43:40|9825.5|9815.5|9824.1|9814.1|9825.5|9815.5|9823.1|9813.1|17
1621835030000|2021-05-24 05:43:50|9824.3|9814.3|9826.4|9816.4|9826.4|9816.4|9823.6|9813.6|12
1621835040000|2021-05-24 05:44:00|9827.1|9817.1|9823.9|9813.9|9827.1|9817.1|9823.9|9813.9|11
1621835050000|2021-05-24 05:44:10|9824|9814|9824|9814|9824.6|9814.6|9824|9814|4
1621835060000|2021-05-24 05:44:20|9823.8|9813.8|9824.1|9814.1|9824.1|9814.1|9823.5|9813.5|9
1621835070000|2021-05-24 05:44:30|9823.9|9813.9|9824.4|9814.4|9824.4|9814.4|9823.9|9813.9|5
1621835080000|2021-05-24 05:44:40|9824.1|9814.1|9824.8|9814.8|9824.8|9814.8|9823.9|9813.9|8
1621835090000|2021-05-24 05:44:50|9825|9815|9825|9815|9826.1|9816.1|9825|9815|8
1621835100000|2021-05-24 05:45:00|9824.6|9814.6|9827.4|9817.4|9827.4|9817.4|9823.9|9813.9|15
1621835110000|2021-05-24 05:45:10|9827.9|9817.9|9835.4|9825.4|9837.3|9827.3|9825.9|9815.9|16
1621835120000|2021-05-24 05:45:20|9834.9|9824.9|9837.5|9827.5|9837.8|9827.8|9833.9|9823.9|20
1621835130000|2021-05-24 05:45:30|9837.8|9827.8|9839.3|9829.3|9841.4|9831.4|9836.4|9826.4|24
1621835140000|2021-05-24 05:45:40|9839.8|9829.8|9836.1|9826.1|9840.5|9830.5|9836.1|9826.1|16
1621835150000|2021-05-24 05:45:50|9835.1|9825.1|9831.4|9821.4|9835.1|9825.1|9831.4|9821.4|23
1621835160000|2021-05-24 05:46:00|9831.5|9821.5|9835.4|9825.4|9835.4|9825.4|9831.5|9821.5|17
1621835170000|2021-05-24 05:46:10|9836.6|9826.6|9836.9|9826.9|9837.8|9827.8|9836.4|9826.4|16
1621835180000|2021-05-24 05:46:20|9836.1|9826.1|9833.1|9823.1|9836.1|9826.1|9832.5|9822.5|20
1621835190000|2021-05-24 05:46:30|9833.4|9823.4|9837.9|9827.9|9837.9|9827.9|9833.4|9823.4|19
1621835200000|2021-05-24 05:46:40|9837.6|9827.6|9837.4|9827.4|9837.6|9827.6|9837.4|9827.4|5
1621835210000|2021-05-24 05:46:50|9836.9|9826.9|9834.9|9824.9|9837.5|9827.5|9834.9|9824.9|10
1621835220000|2021-05-24 05:47:00|9834.4|9824.4|9832.6|9822.6|9834.6|9824.6|9831.9|9821.9|12
1621835230000|2021-05-24 05:47:10|9832.9|9822.9|9833.9|9823.9|9834.1|9824.1|9832.9|9822.9|5
1621835240000|2021-05-24 05:47:20|9833.6|9823.6|9831.8|9821.8|9833.9|9823.9|9831.6|9821.6|10
1621835250000|2021-05-24 05:47:30|9832.1|9822.1|9831.6|9821.6|9832.6|9822.6|9831.1|9821.1|13
1621835260000|2021-05-24 05:47:40|9831.1|9821.1|9831|9821|9832.4|9822.4|9830|9820|12
1621835270000|2021-05-24 05:47:50|9830.9|9820.9|9828.1|9818.1|9831.1|9821.1|9827.9|9817.9|13
1621835280000|2021-05-24 05:48:00|9828.5|9818.5|9827.6|9817.6|9828.9|9818.9|9826.1|9816.1|13
1621835290000|2021-05-24 05:48:10|9827.4|9817.4|9827.1|9817.1|9827.4|9817.4|9827.1|9817.1|2
1621835300000|2021-05-24 05:48:20|9827.3|9817.3|9827|9817|9827.6|9817.6|9825.6|9815.6|6
1621835310000|2021-05-24 05:48:30|9826.8|9816.8|9818.3|9808.3|9827.3|9817.3|9818.3|9808.3|11
1621835320000|2021-05-24 05:48:40|9818.4|9808.4|9818.8|9808.8|9821.1|9811.1|9818.1|9808.1|11
1621835330000|2021-05-24 05:48:50|9818.9|9808.9|9819.4|9809.4|9821|9811|9818.9|9808.9|13
1621835340000|2021-05-24 05:49:00|9819.5|9809.5|9819.5|9809.5|9820.1|9810.1|9819.5|9809.5|6
1621835350000|2021-05-24 05:49:10|9819.9|9809.9|9822.6|9812.6|9822.9|9812.9|9819.9|9809.9|17
1621835360000|2021-05-24 05:49:20|9822.9|9812.9|9822.9|9812.9|9823.1|9813.1|9822.6|9812.6|7
1621835370000|2021-05-24 05:49:30|9822.8|9812.8|9824.5|9814.5|9824.5|9814.5|9822.8|9812.8|7
1621835380000|2021-05-24 05:49:40|9824.8|9814.8|9823|9813|9824.8|9814.8|9823|9813|7
1621835390000|2021-05-24 05:49:50|9823.4|9813.4|9823.6|9813.6|9823.9|9813.9|9823.1|9813.1|5
1621835400000|2021-05-24 05:50:00|9823.9|9813.9|9825.4|9815.4|9825.4|9815.4|9823.9|9813.9|11
1621835410000|2021-05-24 05:50:10|9825.1|9815.1|9828.1|9818.1|9828.1|9818.1|9825|9815|11
1621835420000|2021-05-24 05:50:20|9828|9818|9823.8|9813.8|9828|9818|9823.5|9813.5|13
1621835430000|2021-05-24 05:50:30|9824|9814|9822.6|9812.6|9824.3|9814.3|9822.6|9812.6|9
1621835440000|2021-05-24 05:50:40|9822.5|9812.5|9818.8|9808.8|9822.5|9812.5|9818.8|9808.8|11
1621835450000|2021-05-24 05:50:50|9819.1|9809.1|9821.3|9811.3|9821.3|9811.3|9819.1|9809.1|7
1621835460000|2021-05-24 05:51:00|9821.4|9811.4|9825|9815|9825|9815|9819.9|9809.9|12
1621835470000|2021-05-24 05:51:10|9825.3|9815.3|9829.1|9819.1|9829.3|9819.3|9825.3|9815.3|11
1621835480000|2021-05-24 05:51:20|9829.5|9819.5|9829.1|9819.1|9829.5|9819.5|9828.6|9818.6|6
1621835490000|2021-05-24 05:51:30|9829.4|9819.4|9831.9|9821.9|9831.9|9821.9|9829.4|9819.4|10
1621835500000|2021-05-24 05:51:40|9832.1|9822.1|9831.9|9821.9|9832.1|9822.1|9830.4|9820.4|11
1621835510000|2021-05-24 05:51:50|9831.6|9821.6|9832.1|9822.1|9832.1|9822.1|9831.6|9821.6|4
1621835520000|2021-05-24 05:52:00|9831.9|9821.9|9826.6|9816.6|9831.9|9821.9|9826.6|9816.6|14
1621835530000|2021-05-24 05:52:10|9826.9|9816.9|9828.1|9818.1|9828.9|9818.9|9826.4|9816.4|14
1621835540000|2021-05-24 05:52:20|9828.3|9818.3|9829.1|9819.1|9829.4|9819.4|9828.3|9818.3|4
1621835550000|2021-05-24 05:52:30|9829.4|9819.4|9829.1|9819.1|9829.9|9819.9|9829.1|9819.1|7
1621835560000|2021-05-24 05:52:40|9828.5|9818.5|9827.9|9817.9|9828.5|9818.5|9827|9817|11
1621835570000|2021-05-24 05:52:50|9827.5|9817.5|9826.1|9816.1|9827.5|9817.5|9825.4|9815.4|7
1621835580000|2021-05-24 05:53:00|9825.8|9815.8|9824.4|9814.4|9825.8|9815.8|9824.3|9814.3|8
1621835590000|2021-05-24 05:53:10|9824.3|9814.3|9826.9|9816.9|9826.9|9816.9|9823.6|9813.6|10
1621835600000|2021-05-24 05:53:20|9826.6|9816.6|9825.4|9815.4|9826.6|9816.6|9824.6|9814.6|9
1621835610000|2021-05-24 05:53:30|9825.9|9815.9|9825.9|9815.9|9826.1|9816.1|9825.6|9815.6|6
1621835620000|2021-05-24 05:53:40|9826.1|9816.1|9823.9|9813.9|9826.5|9816.5|9823.9|9813.9|6
1621835630000|2021-05-24 05:53:50|9823.4|9813.4|9822.9|9812.9|9823.4|9813.4|9822.9|9812.9|2
1621835640000|2021-05-24 05:54:00|9823|9813|9822.4|9812.4|9823.9|9813.9|9822.1|9812.1|13
1621835650000|2021-05-24 05:54:10|9822.6|9812.6|9823.5|9813.5|9823.8|9813.8|9822.4|9812.4|12
1621835660000|2021-05-24 05:54:20|9823.8|9813.8|9822.6|9812.6|9824.3|9814.3|9822.6|9812.6|8
1621835670000|2021-05-24 05:54:30|9823.1|9813.1|9824.3|9814.3|9824.3|9814.3|9822.6|9812.6|8
1621835680000|2021-05-24 05:54:40|9824.5|9814.5|9822.1|9812.1|9824.5|9814.5|9822.1|9812.1|12
1621835690000|2021-05-24 05:54:50|9822.4|9812.4|9822.8|9812.8|9823.1|9813.1|9822.4|9812.4|4
1621835700000|2021-05-24 05:55:00|9822.3|9812.3|9822.1|9812.1|9822.3|9812.3|9822.1|9812.1|2
1621835710000|2021-05-24 05:55:10|9822.3|9812.3|9822.8|9812.8|9822.8|9812.8|9821.6|9811.6|9
1621835720000|2021-05-24 05:55:20|9822.6|9812.6|9822.1|9812.1|9822.6|9812.6|9822.1|9812.1|5
1621835730000|2021-05-24 05:55:30|9822|9812|9821.1|9811.1|9822|9812|9821.1|9811.1|8
1621835740000|2021-05-24 05:55:40|9820.9|9810.9|9820.6|9810.6|9821|9811|9820.6|9810.6|3
1621835750000|2021-05-24 05:55:50|9821|9811|9821|9811|9821|9811|9820.4|9810.4|5
1621835760000|2021-05-24 05:56:00|9821.3|9811.3|9821.9|9811.9|9823.1|9813.1|9821.3|9811.3|10
1621835770000|2021-05-24 05:56:10|9821.6|9811.6|9820.8|9810.8|9821.6|9811.6|9820.8|9810.8|5
1621835780000|2021-05-24 05:56:20|9820.5|9810.5|9821|9811|9821|9811|9820.5|9810.5|10
1621835790000|2021-05-24 05:56:30|9821.1|9811.1|9826.4|9816.4|9826.4|9816.4|9821.1|9811.1|13
1621835800000|2021-05-24 05:56:40|9826.6|9816.6|9825.3|9815.3|9826.6|9816.6|9825.3|9815.3|4
1621835810000|2021-05-24 05:56:50|9825.5|9815.5|9826.1|9816.1|9826.3|9816.3|9825.5|9815.5|5
1621835820000|2021-05-24 05:57:00|9826.5|9816.5|9829.6|9819.6|9829.8|9819.8|9826.5|9816.5|8
1621835830000|2021-05-24 05:57:10|9829.5|9819.5|9832.1|9822.1|9833.1|9823.1|9829.5|9819.5|7
1621835840000|2021-05-24 05:57:20|9832.4|9822.4|9829.9|9819.9|9832.4|9822.4|9829.9|9819.9|5
1621835850000|2021-05-24 05:57:30|9830.1|9820.1|9829.3|9819.3|9830.1|9820.1|9829.3|9819.3|4
1621835860000|2021-05-24 05:57:40|9829.4|9819.4|9828.4|9818.4|9829.9|9819.9|9828.3|9818.3|7
1621835870000|2021-05-24 05:57:50|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|1
1621835880000|2021-05-24 05:58:00|9828.4|9818.4|9828.3|9818.3|9828.4|9818.4|9828.3|9818.3|2
1621835900000|2021-05-24 05:58:20|9828.4|9818.4|9828.5|9818.5|9828.5|9818.5|9828.4|9818.4|2
1621835910000|2021-05-24 05:58:30|9828.6|9818.6|9828.9|9818.9|9829.1|9819.1|9828.6|9818.6|4
1621835920000|2021-05-24 05:58:40|9828.8|9818.8|9830|9820|9830|9820|9828.6|9818.6|6
1621835930000|2021-05-24 05:58:50|9829.4|9819.4|9830.1|9820.1|9830.1|9820.1|9829.4|9819.4|2
1621835940000|2021-05-24 05:59:00|9830.4|9820.4|9836.4|9826.4|9836.6|9826.6|9830.4|9820.4|12
1621835950000|2021-05-24 05:59:10|9835.1|9825.1|9836.9|9826.9|9837.3|9827.3|9834.9|9824.9|8
1621835960000|2021-05-24 05:59:20|9837.1|9827.1|9839.1|9829.1|9839.4|9829.4|9837.1|9827.1|12
1621835970000|2021-05-24 05:59:30|9839.9|9829.9|9839.9|9829.9|9842.9|9832.9|9839.9|9829.9|15
1621835980000|2021-05-24 05:59:40|9840|9830|9839.1|9829.1|9840.8|9830.8|9839.1|9829.1|9
1621835990000|2021-05-24 05:59:50|9839.4|9829.4|9839.1|9829.1|9839.9|9829.9|9839.1|9829.1|6
1621836000000|2021-05-24 06:00:00|9839.4|9829.4|9836.9|9826.9|9839.9|9829.9|9836.9|9826.9|14
1621836010000|2021-05-24 06:00:10|9836.6|9826.6|9835.1|9825.1|9836.6|9826.6|9834.8|9824.8|12
1621836020000|2021-05-24 06:00:20|9834.6|9824.6|9835.6|9825.6|9835.9|9825.9|9834.1|9824.1|9
1621836030000|2021-05-24 06:00:30|9835.4|9825.4|9833.6|9823.6|9835.4|9825.4|9832.5|9822.5|14
1621836040000|2021-05-24 06:00:40|9834|9824|9833.1|9823.1|9834.6|9824.6|9833.1|9823.1|9
1621836050000|2021-05-24 06:00:50|9832.9|9822.9|9833.9|9823.9|9834|9824|9831.9|9821.9|8
1621836060000|2021-05-24 06:01:00|9833.1|9823.1|9832.3|9822.3|9833.4|9823.4|9832.3|9822.3|9
1621836070000|2021-05-24 06:01:10|9832|9822|9833.6|9823.6|9833.6|9823.6|9832|9822|7
1621836080000|2021-05-24 06:01:20|9833.9|9823.9|9832.4|9822.4|9834.1|9824.1|9832.4|9822.4|9
1621836090000|2021-05-24 06:01:30|9832.1|9822.1|9832.9|9822.9|9832.9|9822.9|9832.1|9822.1|2
1621836100000|2021-05-24 06:01:40|9833|9823|9834.1|9824.1|9834.4|9824.4|9833|9823|8
1621836110000|2021-05-24 06:01:50|9834.4|9824.4|9835.8|9825.8|9836.3|9826.3|9834.4|9824.4|9
1621836120000|2021-05-24 06:02:00|9836.1|9826.1|9831.4|9821.4|9836.3|9826.3|9831.4|9821.4|12
1621836130000|2021-05-24 06:02:10|9831.6|9821.6|9832.8|9822.8|9832.9|9822.9|9831.4|9821.4|7
1621836140000|2021-05-24 06:02:20|9832.5|9822.5|9831|9821|9832.6|9822.6|9831|9821|8
1621836150000|2021-05-24 06:02:30|9830.9|9820.9|9831.6|9821.6|9831.6|9821.6|9830.4|9820.4|8
1621836160000|2021-05-24 06:02:40|9831.9|9821.9|9833.1|9823.1|9834.1|9824.1|9831.9|9821.9|13
1621836170000|2021-05-24 06:02:50|9833.5|9823.5|9833.6|9823.6|9833.9|9823.9|9833.4|9823.4|5
1621836180000|2021-05-24 06:03:00|9833.3|9823.3|9830.6|9820.6|9833.3|9823.3|9830.4|9820.4|12
1621836190000|2021-05-24 06:03:10|9830.8|9820.8|9830.1|9820.1|9830.8|9820.8|9830.1|9820.1|2
1621836200000|2021-05-24 06:03:20|9830|9820|9828.6|9818.6|9830|9820|9828.1|9818.1|5
1621836210000|2021-05-24 06:03:30|9829|9819|9823.4|9813.4|9829|9819|9823.4|9813.4|14
1621836220000|2021-05-24 06:03:40|9824.1|9814.1|9824.4|9814.4|9824.4|9814.4|9823.9|9813.9|7
1621836230000|2021-05-24 06:03:50|9824.1|9814.1|9824.9|9814.9|9824.9|9814.9|9824.1|9814.1|3
1621836240000|2021-05-24 06:04:00|9824.6|9814.6|9823.6|9813.6|9824.6|9814.6|9823.6|9813.6|6
1621836260000|2021-05-24 06:04:20|9823.9|9813.9|9823.5|9813.5|9823.9|9813.9|9823.4|9813.4|6
1621836270000|2021-05-24 06:04:30|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9822.9|9812.9|5
1621836280000|2021-05-24 06:04:40|9823|9813|9823.5|9813.5|9823.6|9813.6|9823|9813|3
1621836290000|2021-05-24 06:04:50|9823.3|9813.3|9822.6|9812.6|9823.3|9813.3|9822.4|9812.4|4
1621836300000|2021-05-24 06:05:00|9822.1|9812.1|9820|9810|9822.1|9812.1|9819.9|9809.9|10
1621836310000|2021-05-24 06:05:10|9820.1|9810.1|9825.4|9815.4|9825.4|9815.4|9820.1|9810.1|14
1621836320000|2021-05-24 06:05:20|9824.9|9814.9|9824.1|9814.1|9824.9|9814.9|9824.1|9814.1|7
1621836330000|2021-05-24 06:05:30|9823.9|9813.9|9827.6|9817.6|9827.6|9817.6|9823.5|9813.5|13
1621836340000|2021-05-24 06:05:40|9827.1|9817.1|9826.6|9816.6|9827.1|9817.1|9825.5|9815.5|12
1621836350000|2021-05-24 06:05:50|9827|9817|9828.6|9818.6|9828.6|9818.6|9825.9|9815.9|15
1621836360000|2021-05-24 06:06:00|9828.4|9818.4|9826.6|9816.6|9828.4|9818.4|9826.6|9816.6|13
1621836370000|2021-05-24 06:06:10|9826.9|9816.9|9827.1|9817.1|9827.8|9817.8|9826.6|9816.6|8
1621836380000|2021-05-24 06:06:20|9826.6|9816.6|9819.9|9809.9|9826.6|9816.6|9819.9|9809.9|12
1621836390000|2021-05-24 06:06:30|9819.8|9809.8|9819.5|9809.5|9820.4|9810.4|9819.5|9809.5|17
1621836400000|2021-05-24 06:06:40|9819.6|9809.6|9817.3|9807.3|9819.6|9809.6|9816.3|9806.3|10
1621836410000|2021-05-24 06:06:50|9817.1|9807.1|9818.1|9808.1|9818.1|9808.1|9817.1|9807.1|9
1621836420000|2021-05-24 06:07:00|9818|9808|9820.3|9810.3|9820.3|9810.3|9816.9|9806.9|15
1621836430000|2021-05-24 06:07:10|9821.4|9811.4|9822.4|9812.4|9822.4|9812.4|9821.4|9811.4|7
1621836440000|2021-05-24 06:07:20|9822.1|9812.1|9820.9|9810.9|9822.4|9812.4|9820.9|9810.9|8
1621836450000|2021-05-24 06:07:30|9821.1|9811.1|9821.4|9811.4|9821.4|9811.4|9820.6|9810.6|5
1621836460000|2021-05-24 06:07:40|9821.9|9811.9|9821.6|9811.6|9823.1|9813.1|9820|9810|11
1621836470000|2021-05-24 06:07:50|9822|9812|9822.1|9812.1|9823|9813|9821.8|9811.8|8
1621836480000|2021-05-24 06:08:00|9821.9|9811.9|9822.9|9812.9|9822.9|9812.9|9821.1|9811.1|11
1621836490000|2021-05-24 06:08:10|9822.6|9812.6|9822.6|9812.6|9822.9|9812.9|9822.6|9812.6|3
1621836500000|2021-05-24 06:08:20|9823.1|9813.1|9823.3|9813.3|9823.3|9813.3|9823.1|9813.1|2
1621836510000|2021-05-24 06:08:30|9823.9|9813.9|9825.9|9815.9|9825.9|9815.9|9823.9|9813.9|6
1621836520000|2021-05-24 06:08:40|9826.4|9816.4|9824.1|9814.1|9826.6|9816.6|9824.1|9814.1|12
1621836530000|2021-05-24 06:08:50|9823.9|9813.9|9825.6|9815.6|9825.6|9815.6|9823.4|9813.4|9
1621836540000|2021-05-24 06:09:00|9825.8|9815.8|9824.6|9814.6|9826.1|9816.1|9824.1|9814.1|8
1621836550000|2021-05-24 06:09:10|9824.4|9814.4|9825.4|9815.4|9826|9816|9823.9|9813.9|15
1621836560000|2021-05-24 06:09:20|9825.1|9815.1|9824.5|9814.5|9825.1|9815.1|9823.6|9813.6|8
1621836570000|2021-05-24 06:09:30|9824.1|9814.1|9824.5|9814.5|9824.5|9814.5|9824.1|9814.1|3
1621836580000|2021-05-24 06:09:40|9824.4|9814.4|9824.9|9814.9|9824.9|9814.9|9824.4|9814.4|3
1621836590000|2021-05-24 06:09:50|9825.6|9815.6|9828.3|9818.3|9828.3|9818.3|9825.6|9815.6|10
1621836600000|2021-05-24 06:10:00|9828.9|9818.9|9829.8|9819.8|9829.8|9819.8|9828.9|9818.9|2
1621836610000|2021-05-24 06:10:10|9830.3|9820.3|9835.8|9825.8|9838.6|9828.6|9830.3|9820.3|21
1621836620000|2021-05-24 06:10:20|9835.6|9825.6|9836.6|9826.6|9837|9827|9835.4|9825.4|9
1621836630000|2021-05-24 06:10:30|9836.1|9826.1|9834.4|9824.4|9836.1|9826.1|9833.5|9823.5|15
1621836640000|2021-05-24 06:10:40|9834.1|9824.1|9832.9|9822.9|9835.4|9825.4|9832.9|9822.9|12
1621836650000|2021-05-24 06:10:50|9833.4|9823.4|9834.1|9824.1|9834.1|9824.1|9832.6|9822.6|10
1621836660000|2021-05-24 06:11:00|9834.4|9824.4|9835.5|9825.5|9835.5|9825.5|9833.8|9823.8|14
1621836670000|2021-05-24 06:11:10|9835.6|9825.6|9836.6|9826.6|9836.6|9826.6|9835.6|9825.6|9
1621836680000|2021-05-24 06:11:20|9836.1|9826.1|9832.1|9822.1|9836.1|9826.1|9832.1|9822.1|11
1621836690000|2021-05-24 06:11:30|9831.6|9821.6|9829.9|9819.9|9831.6|9821.6|9829.9|9819.9|7
1621836700000|2021-05-24 06:11:40|9829|9819|9828.9|9818.9|9829|9819|9828.9|9818.9|2
1621836710000|2021-05-24 06:11:50|9828.6|9818.6|9828.9|9818.9|9828.9|9818.9|9826.1|9816.1|15
1621836720000|2021-05-24 06:12:00|9829.9|9819.9|9830.3|9820.3|9830.3|9820.3|9829.1|9819.1|8
1621836730000|2021-05-24 06:12:10|9830.6|9820.6|9832.6|9822.6|9832.6|9822.6|9830.6|9820.6|10
1621836740000|2021-05-24 06:12:20|9832.4|9822.4|9832.8|9822.8|9832.9|9822.9|9832.4|9822.4|4
1621836750000|2021-05-24 06:12:30|9832.4|9822.4|9831|9821|9832.4|9822.4|9830.4|9820.4|7
1621836760000|2021-05-24 06:12:40|9831.1|9821.1|9831.1|9821.1|9831.3|9821.3|9830.1|9820.1|7
1621836770000|2021-05-24 06:12:50|9830.5|9820.5|9832.8|9822.8|9832.8|9822.8|9829.9|9819.9|12
1621836780000|2021-05-24 06:13:00|9833.8|9823.8|9834.8|9824.8|9835|9825|9833.6|9823.6|9
1621836790000|2021-05-24 06:13:10|9834.6|9824.6|9833.3|9823.3|9834.6|9824.6|9833.3|9823.3|7
1621836800000|2021-05-24 06:13:20|9833.6|9823.6|9834.1|9824.1|9834.6|9824.6|9833.6|9823.6|4
1621836810000|2021-05-24 06:13:30|9834.4|9824.4|9836.3|9826.3|9836.4|9826.4|9834.1|9824.1|10
1621836820000|2021-05-24 06:13:40|9835.9|9825.9|9834.9|9824.9|9835.9|9825.9|9834.1|9824.1|5
1621836830000|2021-05-24 06:13:50|9835.3|9825.3|9835.1|9825.1|9836|9826|9835|9825|11
1621836840000|2021-05-24 06:14:00|9835.5|9825.5|9837.9|9827.9|9838.1|9828.1|9835.5|9825.5|15
1621836850000|2021-05-24 06:14:10|9837.6|9827.6|9838.6|9828.6|9838.6|9828.6|9837.6|9827.6|7
1621836860000|2021-05-24 06:14:20|9838.9|9828.9|9840.6|9830.6|9840.6|9830.6|9838.9|9828.9|6
1621836870000|2021-05-24 06:14:30|9841.9|9831.9|9842.9|9832.9|9843|9833|9841.9|9831.9|9
1621836880000|2021-05-24 06:14:40|9842.6|9832.6|9842.6|9832.6|9843.1|9833.1|9842.1|9832.1|14
1621836890000|2021-05-24 06:14:50|9842.8|9832.8|9843.6|9833.6|9843.6|9833.6|9842.6|9832.6|10
1621836900000|2021-05-24 06:15:00|9843.8|9833.8|9847.9|9837.9|9847.9|9837.9|9843.4|9833.4|11
1621836910000|2021-05-24 06:15:10|9847.4|9837.4|9844.1|9834.1|9847.6|9837.6|9844.1|9834.1|8
1621836920000|2021-05-24 06:15:20|9844.4|9834.4|9841|9831|9844.4|9834.4|9841|9831|12
1621836930000|2021-05-24 06:15:30|9841.1|9831.1|9846.6|9836.6|9846.9|9836.9|9841.1|9831.1|20
1621836940000|2021-05-24 06:15:40|9846.9|9836.9|9845.8|9835.8|9847.6|9837.6|9845.8|9835.8|12
1621836950000|2021-05-24 06:15:50|9845.9|9835.9|9846|9836|9846.1|9836.1|9845.8|9835.8|5
1621836960000|2021-05-24 06:16:00|9845.8|9835.8|9846|9836|9846.1|9836.1|9845.8|9835.8|4
1621836970000|2021-05-24 06:16:10|9845.9|9835.9|9844.1|9834.1|9845.9|9835.9|9844.1|9834.1|9
1621836980000|2021-05-24 06:16:20|9843.9|9833.9|9843.8|9833.8|9843.9|9833.9|9843.8|9833.8|2
1621836990000|2021-05-24 06:16:30|9843.3|9833.3|9843.6|9833.6|9843.9|9833.9|9842.9|9832.9|7
1621837000000|2021-05-24 06:16:40|9843.9|9833.9|9845.1|9835.1|9845.4|9835.4|9843.6|9833.6|14
1621837010000|2021-05-24 06:16:50|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|1
1621837020000|2021-05-24 06:17:00|9845.8|9835.8|9844.6|9834.6|9847.1|9837.1|9844.6|9834.6|9
1621837030000|2021-05-24 06:17:10|9845.1|9835.1|9843.9|9833.9|9845.1|9835.1|9841.9|9831.9|13
1621837040000|2021-05-24 06:17:20|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.4|9833.4|3
1621837050000|2021-05-24 06:17:30|9843.9|9833.9|9844.4|9834.4|9844.4|9834.4|9843.9|9833.9|3
1621837060000|2021-05-24 06:17:40|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|1
1621837070000|2021-05-24 06:17:50|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|9843.4|9833.4|10
1621837080000|2021-05-24 06:18:00|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|1
1621837090000|2021-05-24 06:18:10|9844.9|9834.9|9843.3|9833.3|9844.9|9834.9|9842.9|9832.9|7
1621837100000|2021-05-24 06:18:20|9842.9|9832.9|9843|9833|9843|9833|9842.4|9832.4|4
1621837110000|2021-05-24 06:18:30|9842.6|9832.6|9842.5|9832.5|9842.6|9832.6|9842.5|9832.5|2
1621837120000|2021-05-24 06:18:40|9843|9833|9843.4|9833.4|9843.8|9833.8|9843|9833|3
1621837130000|2021-05-24 06:18:50|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|9842.8|9832.8|3
1621837140000|2021-05-24 06:19:00|9842.5|9832.5|9839.9|9829.9|9842.5|9832.5|9839.9|9829.9|5
1621837150000|2021-05-24 06:19:10|9839.5|9829.5|9838.3|9828.3|9839.5|9829.5|9837.4|9827.4|8
1621837160000|2021-05-24 06:19:20|9838|9828|9838.6|9828.6|9838.6|9828.6|9838|9828|3
1621837170000|2021-05-24 06:19:30|9838.4|9828.4|9835.9|9825.9|9838.4|9828.4|9835.9|9825.9|8
1621837180000|2021-05-24 06:19:40|9836.1|9826.1|9836.9|9826.9|9837.1|9827.1|9836.1|9826.1|3
1621837190000|2021-05-24 06:19:50|9837|9827|9836.9|9826.9|9837.3|9827.3|9835.9|9825.9|11
1621837200000|2021-05-24 06:20:00|9837.1|9827.1|9843.6|9833.6|9843.6|9833.6|9837.1|9827.1|8
1621837210000|2021-05-24 06:20:10|9843.4|9833.4|9844|9834|9844.1|9834.1|9843.4|9833.4|6
1621837220000|2021-05-24 06:20:20|9839.9|9829.9|9840.3|9830.3|9840.3|9830.3|9838.6|9828.6|9
1621837230000|2021-05-24 06:20:30|9841.9|9831.9|9842.9|9832.9|9842.9|9832.9|9841.9|9831.9|3
1621837240000|2021-05-24 06:20:40|9843.3|9833.3|9847.3|9837.3|9847.3|9837.3|9843.3|9833.3|14
1621837250000|2021-05-24 06:20:50|9847.5|9837.5|9848.6|9838.6|9850.4|9840.4|9847.5|9837.5|16
1621837260000|2021-05-24 06:21:00|9848.8|9838.8|9848.3|9838.3|9851.6|9841.6|9848.3|9838.3|19
1621837270000|2021-05-24 06:21:10|9848.5|9838.5|9849.4|9839.4|9849.9|9839.9|9848|9838|9
1621837280000|2021-05-24 06:21:20|9849.6|9839.6|9846.6|9836.6|9849.9|9839.9|9846.3|9836.3|13
1621837290000|2021-05-24 06:21:30|9847.1|9837.1|9851.9|9841.9|9851.9|9841.9|9847.1|9837.1|13
1621837300000|2021-05-24 06:21:40|9852.1|9842.1|9852.1|9842.1|9853.4|9843.4|9851.9|9841.9|10
1621837310000|2021-05-24 06:21:50|9852.8|9842.8|9851.9|9841.9|9853.3|9843.3|9851.9|9841.9|13
1621837320000|2021-05-24 06:22:00|9852.1|9842.1|9856.9|9846.9|9856.9|9846.9|9851.6|9841.6|21
1621837330000|2021-05-24 06:22:10|9857.1|9847.1|9864.1|9854.1|9864.1|9854.1|9857.1|9847.1|17
1621837340000|2021-05-24 06:22:20|9864.8|9854.8|9863.6|9853.6|9865.1|9855.1|9861|9851|17
1621837350000|2021-05-24 06:22:30|9863.4|9853.4|9861.5|9851.5|9863.6|9853.6|9860.9|9850.9|18
1621837360000|2021-05-24 06:22:40|9860.8|9850.8|9860.3|9850.3|9863|9853|9858.9|9848.9|21
1621837370000|2021-05-24 06:22:50|9860.8|9850.8|9863.6|9853.6|9863.6|9853.6|9860.8|9850.8|14
1621837380000|2021-05-24 06:23:00|9863.8|9853.8|9864.1|9854.1|9864.1|9854.1|9862.9|9852.9|10
1621837390000|2021-05-24 06:23:10|9864.4|9854.4|9864.4|9854.4|9867.6|9857.6|9863.8|9853.8|18
1621837400000|2021-05-24 06:23:20|9864.6|9854.6|9866.4|9856.4|9867.1|9857.1|9864.6|9854.6|12
1621837410000|2021-05-24 06:23:30|9867|9857|9860.9|9850.9|9867|9857|9860.9|9850.9|15
1621837420000|2021-05-24 06:23:40|9860.1|9850.1|9859.4|9849.4|9860.1|9850.1|9858.6|9848.6|11
1621837430000|2021-05-24 06:23:50|9859.6|9849.6|9860.3|9850.3|9860.6|9850.6|9859.4|9849.4|14
1621837440000|2021-05-24 06:24:00|9860|9850|9861.1|9851.1|9863.4|9853.4|9860|9850|13
1621837450000|2021-05-24 06:24:10|9860.9|9850.9|9860.9|9850.9|9861.5|9851.5|9859.1|9849.1|12
1621837460000|2021-05-24 06:24:20|9861|9851|9860.6|9850.6|9861.4|9851.4|9860.6|9850.6|5
1621837470000|2021-05-24 06:24:30|9860.9|9850.9|9863.1|9853.1|9863.1|9853.1|9860.1|9850.1|12
1621837480000|2021-05-24 06:24:40|9863.3|9853.3|9862.9|9852.9|9863.4|9853.4|9862.9|9852.9|4
1621837490000|2021-05-24 06:24:50|9862|9852|9861.1|9851.1|9862|9852|9860.6|9850.6|5
1621837500000|2021-05-24 06:25:00|9860.6|9850.6|9858.1|9848.1|9860.6|9850.6|9858.1|9848.1|10
1621837510000|2021-05-24 06:25:10|9858|9848|9857.9|9847.9|9858.3|9848.3|9856.6|9846.6|10
1621837520000|2021-05-24 06:25:20|9857.5|9847.5|9856.9|9846.9|9857.9|9847.9|9856.9|9846.9|6
1621837530000|2021-05-24 06:25:30|9856.6|9846.6|9857.1|9847.1|9857.1|9847.1|9856|9846|11
1621837540000|2021-05-24 06:25:40|9856.9|9846.9|9856.8|9846.8|9857.1|9847.1|9856.6|9846.6|6
1621837550000|2021-05-24 06:25:50|9857.1|9847.1|9856.3|9846.3|9857.1|9847.1|9856|9846|6
1621837560000|2021-05-24 06:26:00|9856.6|9846.6|9855.5|9845.5|9856.6|9846.6|9855.5|9845.5|8
1621837570000|2021-05-24 06:26:10|9854.6|9844.6|9853.8|9843.8|9854.6|9844.6|9852.4|9842.4|11
1621837580000|2021-05-24 06:26:20|9853.9|9843.9|9852.4|9842.4|9853.9|9843.9|9852.4|9842.4|8
1621837590000|2021-05-24 06:26:30|9852.6|9842.6|9855.6|9845.6|9856.9|9846.9|9852.6|9842.6|11
1621837600000|2021-05-24 06:26:40|9855.4|9845.4|9853.6|9843.6|9855.4|9845.4|9853.6|9843.6|10
1621837610000|2021-05-24 06:26:50|9853.4|9843.4|9851.9|9841.9|9853.4|9843.4|9851.3|9841.3|11
1621837620000|2021-05-24 06:27:00|9851.4|9841.4|9856.4|9846.4|9856.4|9846.4|9851.4|9841.4|13
1621837630000|2021-05-24 06:27:10|9855.6|9845.6|9860.8|9850.8|9860.8|9850.8|9855.6|9845.6|16
1621837640000|2021-05-24 06:27:20|9860.5|9850.5|9859.8|9849.8|9860.5|9850.5|9859.8|9849.8|3
1621837650000|2021-05-24 06:27:30|9858.1|9848.1|9859.4|9849.4|9859.4|9849.4|9856.9|9846.9|12
1621837660000|2021-05-24 06:27:40|9859.1|9849.1|9858.9|9848.9|9859.4|9849.4|9858.1|9848.1|9
1621837670000|2021-05-24 06:27:50|9859.1|9849.1|9858.6|9848.6|9859.1|9849.1|9858.1|9848.1|6
1621837680000|2021-05-24 06:28:00|9858.3|9848.3|9856.9|9846.9|9858.3|9848.3|9856.9|9846.9|11
1621837690000|2021-05-24 06:28:10|9856.6|9846.6|9855.6|9845.6|9856.9|9846.9|9855.6|9845.6|5
1621837700000|2021-05-24 06:28:20|9855.4|9845.4|9853.1|9843.1|9855.4|9845.4|9853.1|9843.1|8
1621837710000|2021-05-24 06:28:30|9853.4|9843.4|9853.1|9843.1|9853.9|9843.9|9853.1|9843.1|6
1621837720000|2021-05-24 06:28:40|9852.9|9842.9|9852.8|9842.8|9853|9843|9852.4|9842.4|11
1621837730000|2021-05-24 06:28:50|9852.5|9842.5|9852.1|9842.1|9852.8|9842.8|9851.3|9841.3|14
1621837740000|2021-05-24 06:29:00|9851.6|9841.6|9852.9|9842.9|9852.9|9842.9|9851.6|9841.6|7
1621837750000|2021-05-24 06:29:10|9853|9843|9853.6|9843.6|9853.6|9843.6|9853|9843|4
1621837760000|2021-05-24 06:29:20|9853.5|9843.5|9855.4|9845.4|9855.4|9845.4|9853.5|9843.5|7
1621837770000|2021-05-24 06:29:30|9854.9|9844.9|9856.4|9846.4|9856.4|9846.4|9854.9|9844.9|8
1621837780000|2021-05-24 06:29:40|9856.5|9846.5|9860.9|9850.9|9860.9|9850.9|9856.5|9846.5|11
1621837790000|2021-05-24 06:29:50|9861.3|9851.3|9860.6|9850.6|9862.4|9852.4|9860.6|9850.6|10
1621837800000|2021-05-24 06:30:00|9860.9|9850.9|9860.5|9850.5|9861.4|9851.4|9860.5|9850.5|6
1621837810000|2021-05-24 06:30:10|9860.1|9850.1|9855.9|9845.9|9860.1|9850.1|9855.6|9845.6|12
1621837820000|2021-05-24 06:30:20|9856.1|9846.1|9855.9|9845.9|9856.4|9846.4|9855.9|9845.9|7
1621837830000|2021-05-24 06:30:30|9856.1|9846.1|9855.9|9845.9|9856.1|9846.1|9855.9|9845.9|4
1621837840000|2021-05-24 06:30:40|9856.4|9846.4|9855.5|9845.5|9856.4|9846.4|9855.4|9845.4|13
1621837850000|2021-05-24 06:30:50|9855.4|9845.4|9853.8|9843.8|9855.4|9845.4|9852.8|9842.8|6
1621837860000|2021-05-24 06:31:00|9854.1|9844.1|9854.1|9844.1|9855.1|9845.1|9853.8|9843.8|7
1621837870000|2021-05-24 06:31:10|9853.6|9843.6|9853.1|9843.1|9854.6|9844.6|9852.9|9842.9|6
1621837880000|2021-05-24 06:31:20|9852.9|9842.9|9853.1|9843.1|9853.1|9843.1|9851.9|9841.9|10
1621837890000|2021-05-24 06:31:30|9852.9|9842.9|9851.9|9841.9|9852.9|9842.9|9851.9|9841.9|5
1621837900000|2021-05-24 06:31:40|9852.1|9842.1|9853.8|9843.8|9853.8|9843.8|9852.1|9842.1|7
1621837910000|2021-05-24 06:31:50|9853.6|9843.6|9851.6|9841.6|9853.6|9843.6|9851.6|9841.6|7
1621837920000|2021-05-24 06:32:00|9852.1|9842.1|9855.1|9845.1|9855.3|9845.3|9852.1|9842.1|12
1621837930000|2021-05-24 06:32:10|9854.9|9844.9|9852.4|9842.4|9854.9|9844.9|9852.4|9842.4|7
1621837940000|2021-05-24 06:32:20|9852|9842|9849.6|9839.6|9852.3|9842.3|9849.6|9839.6|9
1621837950000|2021-05-24 06:32:30|9850|9840|9850.1|9840.1|9850.9|9840.9|9849.6|9839.6|6
1621837960000|2021-05-24 06:32:40|9850.4|9840.4|9850.9|9840.9|9851.6|9841.6|9850.1|9840.1|7
1621837970000|2021-05-24 06:32:50|9851.3|9841.3|9854|9844|9854|9844|9851.3|9841.3|7
1621837980000|2021-05-24 06:33:00|9854.4|9844.4|9854.4|9844.4|9854.4|9844.4|9853.6|9843.6|5
1621837990000|2021-05-24 06:33:10|9854.8|9844.8|9860.9|9850.9|9861.4|9851.4|9854.6|9844.6|19
1621838000000|2021-05-24 06:33:20|9861.4|9851.4|9865|9855|9865.9|9855.9|9861.4|9851.4|12
1621838010000|2021-05-24 06:33:30|9864.5|9854.5|9861.4|9851.4|9866.1|9856.1|9861.4|9851.4|17
1621838020000|2021-05-24 06:33:40|9861.1|9851.1|9866.1|9856.1|9868|9858|9861.1|9851.1|16
1621838030000|2021-05-24 06:33:50|9866.4|9856.4|9866|9856|9867.4|9857.4|9866|9856|8
1621838040000|2021-05-24 06:34:00|9866.1|9856.1|9867.6|9857.6|9868.9|9858.9|9866.1|9856.1|13
1621838050000|2021-05-24 06:34:10|9868.4|9858.4|9873.9|9863.9|9873.9|9863.9|9867.8|9857.8|17
1621838060000|2021-05-24 06:34:20|9874.1|9864.1|9871.9|9861.9|9874.1|9864.1|9871.9|9861.9|11
1621838070000|2021-05-24 06:34:30|9872.4|9862.4|9875.4|9865.4|9875.4|9865.4|9868.6|9858.6|29
1621838080000|2021-05-24 06:34:40|9875.1|9865.1|9882.6|9872.6|9882.9|9872.9|9875.1|9865.1|21
1621838090000|2021-05-24 06:34:50|9882.1|9872.1|9879.6|9869.6|9882.6|9872.6|9878.1|9868.1|19
1621838100000|2021-05-24 06:35:00|9880.4|9870.4|9880.6|9870.6|9881|9871|9880.4|9870.4|7
1621838110000|2021-05-24 06:35:10|9880.9|9870.9|9883.8|9873.8|9883.9|9873.9|9879.9|9869.9|17
1621838120000|2021-05-24 06:35:20|9883|9873|9880.9|9870.9|9884|9874|9880.6|9870.6|16
1621838130000|2021-05-24 06:35:30|9880.6|9870.6|9885.1|9875.1|9885.1|9875.1|9880.6|9870.6|15
1621838140000|2021-05-24 06:35:40|9886.1|9876.1|9887.4|9877.4|9887.4|9877.4|9884.5|9874.5|21
1621838150000|2021-05-24 06:35:50|9886.8|9876.8|9880.6|9870.6|9886.8|9876.8|9880.4|9870.4|14
1621838160000|2021-05-24 06:36:00|9881.5|9871.5|9884.8|9874.8|9884.8|9874.8|9881.5|9871.5|21
1621838170000|2021-05-24 06:36:10|9884.5|9874.5|9889.3|9879.3|9889.3|9879.3|9884.5|9874.5|12
1621838180000|2021-05-24 06:36:20|9889.8|9879.8|9891|9881|9893.1|9883.1|9888.8|9878.8|26
1621838190000|2021-05-24 06:36:30|9890.1|9880.1|9892.9|9882.9|9892.9|9882.9|9888.6|9878.6|15
1621838200000|2021-05-24 06:36:40|9892.6|9882.6|9890.1|9880.1|9892.8|9882.8|9890.1|9880.1|12
1621838210000|2021-05-24 06:36:50|9889.6|9879.6|9887.6|9877.6|9892.8|9882.8|9887.6|9877.6|22
1621838220000|2021-05-24 06:37:00|9887.5|9877.5|9884.6|9874.6|9888.4|9878.4|9884.6|9874.6|16
1621838230000|2021-05-24 06:37:10|9884.1|9874.1|9883.9|9873.9|9885.9|9875.9|9883.6|9873.6|17
1621838240000|2021-05-24 06:37:20|9884.4|9874.4|9885.1|9875.1|9885.1|9875.1|9883.3|9873.3|10
1621838250000|2021-05-24 06:37:30|9885.4|9875.4|9888.3|9878.3|9890.1|9880.1|9885.4|9875.4|21
1621838260000|2021-05-24 06:37:40|9887.9|9877.9|9887|9877|9888.5|9878.5|9886.6|9876.6|12
1621838270000|2021-05-24 06:37:50|9887.1|9877.1|9886.5|9876.5|9887.6|9877.6|9886.1|9876.1|9
1621838280000|2021-05-24 06:38:00|9886.1|9876.1|9887.1|9877.1|9887.1|9877.1|9884.1|9874.1|15
1621838290000|2021-05-24 06:38:10|9887.4|9877.4|9887|9877|9887.8|9877.8|9885.8|9875.8|11
1621838300000|2021-05-24 06:38:20|9888.3|9878.3|9887.9|9877.9|9888.8|9878.8|9887.9|9877.9|6
1621838310000|2021-05-24 06:38:30|9888|9878|9888.5|9878.5|9888.9|9878.9|9888|9878|5
1621838320000|2021-05-24 06:38:40|9887.9|9877.9|9886.9|9876.9|9887.9|9877.9|9886.9|9876.9|3
1621838330000|2021-05-24 06:38:50|9886.6|9876.6|9888.8|9878.8|9888.8|9878.8|9886.5|9876.5|9
1621838340000|2021-05-24 06:39:00|9888.3|9878.3|9892.9|9882.9|9893.4|9883.4|9888.3|9878.3|13
1621838350000|2021-05-24 06:39:10|9893.1|9883.1|9893.6|9883.6|9893.9|9883.9|9893.1|9883.1|6
1621838360000|2021-05-24 06:39:20|9893.1|9883.1|9892.6|9882.6|9893.1|9883.1|9892.5|9882.5|5
1621838370000|2021-05-24 06:39:30|9892.9|9882.9|9893.1|9883.1|9893.4|9883.4|9892.9|9882.9|4
1621838380000|2021-05-24 06:39:40|9892.9|9882.9|9893.1|9883.1|9894.6|9884.6|9892.9|9882.9|3
1621838390000|2021-05-24 06:39:50|9893.4|9883.4|9893.1|9883.1|9893.4|9883.4|9893.1|9883.1|2
1621838410000|2021-05-24 06:40:10|9893.4|9883.4|9896.5|9886.5|9896.5|9886.5|9893.4|9883.4|6
1621838420000|2021-05-24 06:40:20|9896|9886|9895.6|9885.6|9896|9886|9895.5|9885.5|4
1621838430000|2021-05-24 06:40:30|9895.5|9885.5|9892.5|9882.5|9895.5|9885.5|9892.4|9882.4|6
1621838440000|2021-05-24 06:40:40|9892.4|9882.4|9890.4|9880.4|9892.4|9882.4|9889.6|9879.6|20
1621838450000|2021-05-24 06:40:50|9889.6|9879.6|9890.3|9880.3|9890.5|9880.5|9889.6|9879.6|9
1621838460000|2021-05-24 06:41:00|9890.4|9880.4|9889.3|9879.3|9890.4|9880.4|9889.3|9879.3|4
1621838470000|2021-05-24 06:41:10|9888.9|9878.9|9890.8|9880.8|9890.8|9880.8|9888.5|9878.5|10
1621838480000|2021-05-24 06:41:20|9890.9|9880.9|9890.4|9880.4|9891.8|9881.8|9890.4|9880.4|7
1621838490000|2021-05-24 06:41:30|9890.6|9880.6|9890.1|9880.1|9890.9|9880.9|9890.1|9880.1|5
1621838500000|2021-05-24 06:41:40|9890.5|9880.5|9890.5|9880.5|9891.1|9881.1|9890.5|9880.5|5
1621838510000|2021-05-24 06:41:50|9890.4|9880.4|9890.1|9880.1|9890.4|9880.4|9890.1|9880.1|2
1621838520000|2021-05-24 06:42:00|9890|9880|9889.8|9879.8|9890|9880|9889.3|9879.3|9
1621838530000|2021-05-24 06:42:10|9889.6|9879.6|9893.1|9883.1|9893.1|9883.1|9887.8|9877.8|14
1621838540000|2021-05-24 06:42:20|9893.4|9883.4|9894.6|9884.6|9894.9|9884.9|9893.3|9883.3|10
1621838550000|2021-05-24 06:42:30|9895|9885|9893.5|9883.5|9895|9885|9893.5|9883.5|10
1621838560000|2021-05-24 06:42:40|9893.8|9883.8|9891.4|9881.4|9894.4|9884.4|9890.5|9880.5|15
1621838570000|2021-05-24 06:42:50|9891.6|9881.6|9888.9|9878.9|9891.6|9881.6|9888.9|9878.9|13
1621838580000|2021-05-24 06:43:00|9889|9879|9886.6|9876.6|9889|9879|9886.6|9876.6|8
1621838590000|2021-05-24 06:43:10|9886.5|9876.5|9883.5|9873.5|9886.5|9876.5|9883.5|9873.5|11
1621838600000|2021-05-24 06:43:20|9883.4|9873.4|9879.5|9869.5|9883.4|9873.4|9879.5|9869.5|13
1621838610000|2021-05-24 06:43:30|9879|9869|9883.6|9873.6|9883.6|9873.6|9878.9|9868.9|12
1621838620000|2021-05-24 06:43:40|9883.4|9873.4|9885.3|9875.3|9888.6|9878.6|9882.6|9872.6|20
1621838630000|2021-05-24 06:43:50|9885.4|9875.4|9885.9|9875.9|9885.9|9875.9|9885.4|9875.4|5
1621838640000|2021-05-24 06:44:00|9885.8|9875.8|9888.1|9878.1|9888.1|9878.1|9884.5|9874.5|22
1621838650000|2021-05-24 06:44:10|9888.4|9878.4|9887|9877|9888.9|9878.9|9886.4|9876.4|14
1621838660000|2021-05-24 06:44:20|9887.9|9877.9|9887.1|9877.1|9887.9|9877.9|9887|9877|13
1621838670000|2021-05-24 06:44:30|9887.3|9877.3|9886.9|9876.9|9888|9878|9886.4|9876.4|12
1621838680000|2021-05-24 06:44:40|9886.6|9876.6|9885.1|9875.1|9886.9|9876.9|9884.4|9874.4|15
1621838690000|2021-05-24 06:44:50|9885.3|9875.3|9886.4|9876.4|9886.8|9876.8|9885.3|9875.3|9
1621838700000|2021-05-24 06:45:00|9886.3|9876.3|9885.5|9875.5|9886.9|9876.9|9885.4|9875.4|10
1621838710000|2021-05-24 06:45:10|9886|9876|9885.4|9875.4|9886|9876|9884.1|9874.1|15
1621838720000|2021-05-24 06:45:20|9885.6|9875.6|9883.6|9873.6|9885.9|9875.9|9883.6|9873.6|8
1621838730000|2021-05-24 06:45:30|9883.1|9873.1|9881.6|9871.6|9883.1|9873.1|9881.6|9871.6|6
1621838740000|2021-05-24 06:45:40|9881.5|9871.5|9880.9|9870.9|9881.6|9871.6|9880.9|9870.9|16
1621838750000|2021-05-24 06:45:50|9881.4|9871.4|9881.6|9871.6|9882.4|9872.4|9881.4|9871.4|10
1621838760000|2021-05-24 06:46:00|9881.4|9871.4|9876.8|9866.8|9881.4|9871.4|9876.4|9866.4|17
1621838770000|2021-05-24 06:46:10|9876.5|9866.5|9876.3|9866.3|9877.1|9867.1|9876.1|9866.1|15
1621838780000|2021-05-24 06:46:20|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|9874.6|9864.6|5
1621838790000|2021-05-24 06:46:30|9876.1|9866.1|9872.6|9862.6|9876.1|9866.1|9872.6|9862.6|10
1621838800000|2021-05-24 06:46:40|9873.1|9863.1|9873|9863|9873.4|9863.4|9871.9|9861.9|14
1621838810000|2021-05-24 06:46:50|9872.9|9862.9|9874.4|9864.4|9874.4|9864.4|9871.9|9861.9|10
1621838820000|2021-05-24 06:47:00|9874.1|9864.1|9876.1|9866.1|9876.1|9866.1|9874.1|9864.1|4
1621838830000|2021-05-24 06:47:10|9876.4|9866.4|9876.5|9866.5|9876.9|9866.9|9875.5|9865.5|10
1621838840000|2021-05-24 06:47:20|9876|9866|9878.9|9868.9|9879.1|9869.1|9876|9866|7
1621838850000|2021-05-24 06:47:30|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9876.8|9866.8|4
1621838860000|2021-05-24 06:47:40|9877.5|9867.5|9877.9|9867.9|9877.9|9867.9|9876.8|9866.8|8
1621838870000|2021-05-24 06:47:50|9877.8|9867.8|9877.1|9867.1|9877.8|9867.8|9877.1|9867.1|6
1621838880000|2021-05-24 06:48:00|9877.5|9867.5|9878.9|9868.9|9878.9|9868.9|9877.5|9867.5|8
1621838890000|2021-05-24 06:48:10|9878.6|9868.6|9874.4|9864.4|9878.6|9868.6|9874.4|9864.4|7
1621838900000|2021-05-24 06:48:20|9874.3|9864.3|9875|9865|9875|9865|9873.9|9863.9|5
1621838910000|2021-05-24 06:48:30|9874.9|9864.9|9874.8|9864.8|9874.9|9864.9|9874.8|9864.8|2
1621838920000|2021-05-24 06:48:40|9874.9|9864.9|9874.9|9864.9|9875|9865|9874.9|9864.9|5
1621838930000|2021-05-24 06:48:50|9875|9865|9875.5|9865.5|9875.5|9865.5|9875|9865|2
1621838940000|2021-05-24 06:49:00|9876.6|9866.6|9875.5|9865.5|9877.4|9867.4|9875.4|9865.4|6
1621838950000|2021-05-24 06:49:10|9875.9|9865.9|9874.4|9864.4|9875.9|9865.9|9874.4|9864.4|3
1621838960000|2021-05-24 06:49:20|9873.9|9863.9|9873.4|9863.4|9873.9|9863.9|9873.4|9863.4|3
1621838970000|2021-05-24 06:49:30|9872.9|9862.9|9869.4|9859.4|9872.9|9862.9|9869.4|9859.4|9
1621838980000|2021-05-24 06:49:40|9869.9|9859.9|9869.9|9859.9|9870.5|9860.5|9869.9|9859.9|3
1621838990000|2021-05-24 06:49:50|9870|9860|9869.8|9859.8|9870.6|9860.6|9869.8|9859.8|9
1621839000000|2021-05-24 06:50:00|9869.1|9859.1|9868.9|9858.9|9869.6|9859.6|9868.8|9858.8|7
1621839010000|2021-05-24 06:50:10|9869.1|9859.1|9868.9|9858.9|9869.6|9859.6|9868.9|9858.9|3
1621839020000|2021-05-24 06:50:20|9869.3|9859.3|9871.6|9861.6|9871.6|9861.6|9869.3|9859.3|7
1621839030000|2021-05-24 06:50:30|9871.8|9861.8|9872.5|9862.5|9872.5|9862.5|9871.8|9861.8|3
1621839040000|2021-05-24 06:50:40|9872.4|9862.4|9872.1|9862.1|9872.5|9862.5|9872.1|9862.1|3
1621839050000|2021-05-24 06:50:50|9870.1|9860.1|9869.4|9859.4|9870.1|9860.1|9869.4|9859.4|6
1621839060000|2021-05-24 06:51:00|9869.3|9859.3|9868.5|9858.5|9869.4|9859.4|9868.5|9858.5|5
1621839070000|2021-05-24 06:51:10|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|1
1621839090000|2021-05-24 06:51:30|9868.5|9858.5|9867.3|9857.3|9868.5|9858.5|9867.1|9857.1|3
1621839100000|2021-05-24 06:51:40|9867.4|9857.4|9864.3|9854.3|9867.6|9857.6|9864.3|9854.3|7
1621839110000|2021-05-24 06:51:50|9863.8|9853.8|9862|9852|9863.8|9853.8|9861.6|9851.6|9
1621839120000|2021-05-24 06:52:00|9861.6|9851.6|9862.4|9852.4|9862.4|9852.4|9861.3|9851.3|6
1621839130000|2021-05-24 06:52:10|9862.9|9852.9|9863|9853|9864.5|9854.5|9862.9|9852.9|12
1621839140000|2021-05-24 06:52:20|9863.5|9853.5|9864.9|9854.9|9865.1|9855.1|9863.5|9853.5|8
1621839150000|2021-05-24 06:52:30|9865.1|9855.1|9867.4|9857.4|9867.8|9857.8|9865.1|9855.1|14
1621839160000|2021-05-24 06:52:40|9868.4|9858.4|9861.3|9851.3|9868.4|9858.4|9861.3|9851.3|14
1621839170000|2021-05-24 06:52:50|9861.9|9851.9|9862.4|9852.4|9863.8|9853.8|9860.8|9850.8|10
1621839180000|2021-05-24 06:53:00|9862|9852|9864.4|9854.4|9864.4|9854.4|9861.3|9851.3|6
1621839190000|2021-05-24 06:53:10|9864.8|9854.8|9864.6|9854.6|9866.1|9856.1|9864.6|9854.6|14
1621839200000|2021-05-24 06:53:20|9864|9854|9863.8|9853.8|9865.1|9855.1|9863.1|9853.1|16
1621839210000|2021-05-24 06:53:30|9864.6|9854.6|9864.5|9854.5|9865.5|9855.5|9864.1|9854.1|7
1621839220000|2021-05-24 06:53:40|9865.4|9855.4|9863.4|9853.4|9865.4|9855.4|9862.6|9852.6|12
1621839230000|2021-05-24 06:53:50|9863.6|9853.6|9860.6|9850.6|9863.6|9853.6|9860.6|9850.6|5
1621839240000|2021-05-24 06:54:00|9860.9|9850.9|9859.6|9849.6|9861.4|9851.4|9859.6|9849.6|13
1621839250000|2021-05-24 06:54:10|9859.9|9849.9|9859.6|9849.6|9860.4|9850.4|9859.1|9849.1|10
1621839260000|2021-05-24 06:54:20|9860|9850|9861.1|9851.1|9861.1|9851.1|9860|9850|2
1621839270000|2021-05-24 06:54:30|9861.6|9851.6|9860.1|9850.1|9861.6|9851.6|9860.1|9850.1|5
1621839280000|2021-05-24 06:54:40|9860.9|9850.9|9863.4|9853.4|9863.4|9853.4|9860.9|9850.9|9
1621839290000|2021-05-24 06:54:50|9863.6|9853.6|9859.4|9849.4|9865.6|9855.6|9857.1|9847.1|15
1621839300000|2021-05-24 06:55:00|9858.6|9848.6|9858.1|9848.1|9859.4|9849.4|9856.6|9846.6|11
1621839320000|2021-05-24 06:55:20|9858.6|9848.6|9859|9849|9859|9849|9858.6|9848.6|3
1621839330000|2021-05-24 06:55:30|9859.5|9849.5|9858.8|9848.8|9859.5|9849.5|9858.8|9848.8|3
1621839340000|2021-05-24 06:55:40|9859|9849|9862|9852|9862|9852|9859|9849|16
1621839350000|2021-05-24 06:55:50|9861.9|9851.9|9859.1|9849.1|9863.6|9853.6|9857.8|9847.8|14
1621839360000|2021-05-24 06:56:00|9858.6|9848.6|9858.5|9848.5|9858.6|9848.6|9857.4|9847.4|10
1621839370000|2021-05-24 06:56:10|9858.1|9848.1|9858.8|9848.8|9859.1|9849.1|9858.1|9848.1|6
1621839380000|2021-05-24 06:56:20|9858.3|9848.3|9857.6|9847.6|9858.4|9848.4|9857.6|9847.6|7
1621839390000|2021-05-24 06:56:30|9857.9|9847.9|9858.5|9848.5|9858.5|9848.5|9857.5|9847.5|7
1621839400000|2021-05-24 06:56:40|9858.8|9848.8|9859|9849|9859.5|9849.5|9858.8|9848.8|7
1621839410000|2021-05-24 06:56:50|9859.1|9849.1|9859.5|9849.5|9859.5|9849.5|9858.5|9848.5|8
1621839420000|2021-05-24 06:57:00|9859.8|9849.8|9862.3|9852.3|9862.3|9852.3|9859.6|9849.6|6
1621839430000|2021-05-24 06:57:10|9861.9|9851.9|9864.4|9854.4|9864.4|9854.4|9861.9|9851.9|13
1621839440000|2021-05-24 06:57:20|9864.5|9854.5|9868.6|9858.6|9869.1|9859.1|9864.5|9854.5|13
1621839450000|2021-05-24 06:57:30|9868.1|9858.1|9866.9|9856.9|9868.1|9858.1|9866.9|9856.9|9
1621839460000|2021-05-24 06:57:40|9867.1|9857.1|9867.9|9857.9|9868.4|9858.4|9866.6|9856.6|8
1621839470000|2021-05-24 06:57:50|9868|9858|9867.9|9857.9|9868|9858|9867.8|9857.8|4
1621839480000|2021-05-24 06:58:00|9868.1|9858.1|9869|9859|9869|9859|9868.1|9858.1|4
1621839490000|2021-05-24 06:58:10|9869.3|9859.3|9866.6|9856.6|9871.6|9861.6|9866.6|9856.6|10
1621839500000|2021-05-24 06:58:20|9866.9|9856.9|9867.4|9857.4|9867.6|9857.6|9866.9|9856.9|5
1621839510000|2021-05-24 06:58:30|9867.5|9857.5|9867.5|9857.5|9867.8|9857.8|9867|9857|8
1621839520000|2021-05-24 06:58:40|9867.8|9857.8|9869.8|9859.8|9869.9|9859.9|9867.6|9857.6|9
1621839530000|2021-05-24 06:58:50|9869.1|9859.1|9869.3|9859.3|9869.3|9859.3|9869.1|9859.1|2
1621839540000|2021-05-24 06:59:00|9870.4|9860.4|9869.6|9859.6|9870.4|9860.4|9869.6|9859.6|4
1621839550000|2021-05-24 06:59:10|9869.9|9859.9|9869.1|9859.1|9869.9|9859.9|9869.1|9859.1|3
1621839560000|2021-05-24 06:59:20|9869.3|9859.3|9869.1|9859.1|9869.5|9859.5|9868.8|9858.8|11
1621839570000|2021-05-24 06:59:30|9868.5|9858.5|9869|9859|9869|9859|9868.5|9858.5|3
1621839580000|2021-05-24 06:59:40|9869.1|9859.1|9866.9|9856.9|9869.1|9859.1|9866.9|9856.9|12
1621839590000|2021-05-24 06:59:50|9866.6|9856.6|9861.8|9851.8|9866.6|9856.6|9861.8|9851.8|20
1621839600000|2021-05-24 07:00:00|9859|9849|9857.8|9847.8|9859.6|9849.6|9857.8|9847.8|15
1621839610000|2021-05-24 07:00:10|9857.9|9847.9|9861.9|9851.9|9861.9|9851.9|9857.9|9847.9|8
1621839620000|2021-05-24 07:00:20|9863.3|9853.3|9866.8|9856.8|9866.8|9856.8|9863.3|9853.3|10
1621839630000|2021-05-24 07:00:30|9866.6|9856.6|9869|9859|9869|9859|9866.6|9856.6|4
1621839640000|2021-05-24 07:00:40|9869.1|9859.1|9871.3|9861.3|9873.6|9863.6|9869.1|9859.1|11
1621839650000|2021-05-24 07:00:50|9871.4|9861.4|9869.5|9859.5|9871.6|9861.6|9868.8|9858.8|6
1621839660000|2021-05-24 07:01:00|9869.8|9859.8|9873.9|9863.9|9873.9|9863.9|9869.8|9859.8|9
1621839670000|2021-05-24 07:01:10|9874.5|9864.5|9876.5|9866.5|9876.5|9866.5|9874.5|9864.5|5
1621839680000|2021-05-24 07:01:20|9876.1|9866.1|9876.6|9866.6|9876.6|9866.6|9875.4|9865.4|8
1621839690000|2021-05-24 07:01:30|9876.1|9866.1|9877.1|9867.1|9877.1|9867.1|9875.9|9865.9|5
1621839700000|2021-05-24 07:01:40|9877.4|9867.4|9878.9|9868.9|9878.9|9868.9|9877.4|9867.4|4
1621839710000|2021-05-24 07:01:50|9879.1|9869.1|9879.5|9869.5|9879.5|9869.5|9878.6|9868.6|4
1621839720000|2021-05-24 07:02:00|9879.4|9869.4|9874|9864|9879.4|9869.4|9873.9|9863.9|11
1621839730000|2021-05-24 07:02:10|9873.9|9863.9|9875.1|9865.1|9875.5|9865.5|9873.9|9863.9|8
1621839740000|2021-05-24 07:02:20|9875.4|9865.4|9876|9866|9876|9866|9875.4|9865.4|4
1621839750000|2021-05-24 07:02:30|9875.9|9865.9|9871.8|9861.8|9875.9|9865.9|9871.8|9861.8|8
1621839760000|2021-05-24 07:02:40|9871.4|9861.4|9872.9|9862.9|9872.9|9862.9|9870.6|9860.6|6
1621839770000|2021-05-24 07:02:50|9873.1|9863.1|9873.6|9863.6|9874.4|9864.4|9872.4|9862.4|8
1621839780000|2021-05-24 07:03:00|9873.9|9863.9|9874.3|9864.3|9874.9|9864.9|9873.9|9863.9|7
1621839790000|2021-05-24 07:03:10|9874|9864|9872.4|9862.4|9874|9864|9872.3|9862.3|6
1621839800000|2021-05-24 07:03:20|9873.6|9863.6|9875.6|9865.6|9875.6|9865.6|9873.4|9863.4|12
1621839810000|2021-05-24 07:03:30|9875.8|9865.8|9880.1|9870.1|9880.1|9870.1|9875.8|9865.8|8
1621839820000|2021-05-24 07:03:40|9879.8|9869.8|9879.9|9869.9|9879.9|9869.9|9879.8|9869.8|2
1621839830000|2021-05-24 07:03:50|9878.5|9868.5|9878.1|9868.1|9878.5|9868.5|9877.4|9867.4|5
1621839840000|2021-05-24 07:04:00|9878.3|9868.3|9880.4|9870.4|9880.4|9870.4|9878.3|9868.3|6
1621839850000|2021-05-24 07:04:10|9879.9|9869.9|9880.1|9870.1|9880.3|9870.3|9879.9|9869.9|4
1621839860000|2021-05-24 07:04:20|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1621839870000|2021-05-24 07:04:30|9879.3|9869.3|9880.3|9870.3|9880.3|9870.3|9879|9869|5
1621839880000|2021-05-24 07:04:40|9879.8|9869.8|9879.1|9869.1|9879.8|9869.8|9879.1|9869.1|5
1621839890000|2021-05-24 07:04:50|9879.3|9869.3|9881.1|9871.1|9881.1|9871.1|9879.3|9869.3|4
1621839900000|2021-05-24 07:05:00|9880.9|9870.9|9881.5|9871.5|9881.5|9871.5|9880.9|9870.9|4
1621839910000|2021-05-24 07:05:10|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|9880|9870|3
1621839920000|2021-05-24 07:05:20|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|9881.4|9871.4|3
1621839930000|2021-05-24 07:05:30|9881.4|9871.4|9881.8|9871.8|9881.8|9871.8|9881.1|9871.1|4
1621839940000|2021-05-24 07:05:40|9881.6|9871.6|9882.1|9872.1|9882.1|9872.1|9881.5|9871.5|4
1621839950000|2021-05-24 07:05:50|9879.5|9869.5|9878.8|9868.8|9880.4|9870.4|9878.4|9868.4|10
1621839960000|2021-05-24 07:06:00|9878.6|9868.6|9877.9|9867.9|9878.6|9868.6|9876|9866|13
1621839970000|2021-05-24 07:06:10|9878.1|9868.1|9878|9868|9878.4|9868.4|9878|9868|3
1621839990000|2021-05-24 07:06:30|9877.8|9867.8|9877.6|9867.6|9877.8|9867.8|9877.5|9867.5|3
1621840000000|2021-05-24 07:06:40|9877.9|9867.9|9875.4|9865.4|9877.9|9867.9|9875.4|9865.4|5
1621840010000|2021-05-24 07:06:50|9875.5|9865.5|9873.8|9863.8|9875.6|9865.6|9873.1|9863.1|7
1621840020000|2021-05-24 07:07:00|9873.6|9863.6|9873.8|9863.8|9873.8|9863.8|9871.9|9861.9|6
1621840030000|2021-05-24 07:07:10|9873.6|9863.6|9873.5|9863.5|9873.6|9863.6|9873.5|9863.5|2
1621840040000|2021-05-24 07:07:20|9873.4|9863.4|9874|9864|9874|9864|9872.3|9862.3|8
1621840050000|2021-05-24 07:07:30|9873.4|9863.4|9874.3|9864.3|9874.3|9864.3|9872.5|9862.5|5
1621840060000|2021-05-24 07:07:40|9874.4|9864.4|9873.9|9863.9|9874.5|9864.5|9873.6|9863.6|7
1621840070000|2021-05-24 07:07:50|9874|9864|9876|9866|9876|9866|9874|9864|4
1621840080000|2021-05-24 07:08:00|9875.8|9865.8|9875.5|9865.5|9875.8|9865.8|9875.5|9865.5|4
1621840090000|2021-05-24 07:08:10|9875.4|9865.4|9873.3|9863.3|9875.4|9865.4|9873.3|9863.3|4
1621840100000|2021-05-24 07:08:20|9872.9|9862.9|9871.4|9861.4|9872.9|9862.9|9869.8|9859.8|14
1621840110000|2021-05-24 07:08:30|9871.1|9861.1|9874.4|9864.4|9875|9865|9871.1|9861.1|12
1621840120000|2021-05-24 07:08:40|9874.9|9864.9|9874.5|9864.5|9874.9|9864.9|9874.5|9864.5|9
1621840130000|2021-05-24 07:08:50|9874.1|9864.1|9873.6|9863.6|9874.5|9864.5|9873.6|9863.6|6
1621840140000|2021-05-24 07:09:00|9873.9|9863.9|9874.8|9864.8|9874.8|9864.8|9873.9|9863.9|4
1621840150000|2021-05-24 07:09:10|9874.6|9864.6|9874.8|9864.8|9874.8|9864.8|9874.6|9864.6|2
1621840180000|2021-05-24 07:09:40|9875.4|9865.4|9875|9865|9875.5|9865.5|9875|9865|4
1621840190000|2021-05-24 07:09:50|9875.6|9865.6|9876.3|9866.3|9876.3|9866.3|9875.6|9865.6|3
1621840200000|2021-05-24 07:10:00|9876.5|9866.5|9881.9|9871.9|9881.9|9871.9|9876.5|9866.5|14
1621840210000|2021-05-24 07:10:10|9882.1|9872.1|9884.9|9874.9|9884.9|9874.9|9882.1|9872.1|5
1621840220000|2021-05-24 07:10:20|9886.4|9876.4|9883|9873|9886.8|9876.8|9883|9873|10
1621840230000|2021-05-24 07:10:30|9883.3|9873.3|9881|9871|9884.8|9874.8|9880.1|9870.1|11
1621840240000|2021-05-24 07:10:40|9880.5|9870.5|9880.5|9870.5|9880.5|9870.5|9880.3|9870.3|7
1621840250000|2021-05-24 07:10:50|9880.3|9870.3|9880.3|9870.3|9880.6|9870.6|9880.3|9870.3|3
1621840260000|2021-05-24 07:11:00|9880.5|9870.5|9880.5|9870.5|9880.5|9870.5|9880.5|9870.5|1
1621840270000|2021-05-24 07:11:10|9880.3|9870.3|9880.5|9870.5|9880.5|9870.5|9880.3|9870.3|4
1621840280000|2021-05-24 07:11:20|9880.3|9870.3|9880.4|9870.4|9880.5|9870.5|9880.3|9870.3|3
1621840290000|2021-05-24 07:11:30|9880.5|9870.5|9880.3|9870.3|9880.6|9870.6|9880.3|9870.3|4
1621840300000|2021-05-24 07:11:40|9881.1|9871.1|9881.6|9871.6|9881.6|9871.6|9880.4|9870.4|5
1621840310000|2021-05-24 07:11:50|9881.1|9871.1|9880.9|9870.9|9881.4|9871.4|9880.8|9870.8|5
1621840320000|2021-05-24 07:12:00|9881|9871|9881|9871|9881.8|9871.8|9881|9871|8
1621840330000|2021-05-24 07:12:10|9881.1|9871.1|9883.6|9873.6|9883.9|9873.9|9881.1|9871.1|6
1621840340000|2021-05-24 07:12:20|9883.4|9873.4|9883.1|9873.1|9883.4|9873.4|9882.8|9872.8|3
1621840350000|2021-05-24 07:12:30|9882.8|9872.8|9881.6|9871.6|9882.8|9872.8|9881.3|9871.3|5
1621840360000|2021-05-24 07:12:40|9881|9871|9881|9871|9881|9871|9880.8|9870.8|3
1621840370000|2021-05-24 07:12:50|9880.8|9870.8|9879.6|9869.6|9880.8|9870.8|9879|9869|6
1621840380000|2021-05-24 07:13:00|9880.5|9870.5|9881.6|9871.6|9881.8|9871.8|9880.5|9870.5|6
1621840390000|2021-05-24 07:13:10|9881.3|9871.3|9877.9|9867.9|9881.3|9871.3|9877.9|9867.9|8
1621840400000|2021-05-24 07:13:20|9878.1|9868.1|9878.8|9868.8|9878.8|9868.8|9878.1|9868.1|3
1621840410000|2021-05-24 07:13:30|9879.3|9869.3|9879.5|9869.5|9880.1|9870.1|9879.3|9869.3|5
1621840420000|2021-05-24 07:13:40|9879.6|9869.6|9882.1|9872.1|9882.1|9872.1|9879.6|9869.6|4
1621840440000|2021-05-24 07:14:00|9882.4|9872.4|9883.6|9873.6|9884.1|9874.1|9882.4|9872.4|6
1621840450000|2021-05-24 07:14:10|9883.9|9873.9|9884.1|9874.1|9884.3|9874.3|9883.9|9873.9|3
1621840460000|2021-05-24 07:14:20|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|9883.4|9873.4|5
1621840470000|2021-05-24 07:14:30|9884.1|9874.1|9884.9|9874.9|9885.3|9875.3|9884.1|9874.1|3
1621840480000|2021-05-24 07:14:40|9885.1|9875.1|9886|9876|9886|9876|9884.9|9874.9|7
1621840490000|2021-05-24 07:14:50|9886.6|9876.6|9886.9|9876.9|9887.1|9877.1|9886.6|9876.6|4
1621840500000|2021-05-24 07:15:00|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|1
1621840520000|2021-05-24 07:15:20|9886.6|9876.6|9887|9877|9887.1|9877.1|9886.6|9876.6|3
1621840530000|2021-05-24 07:15:30|9885.9|9875.9|9885.8|9875.8|9886|9876|9885.5|9875.5|5
1621840540000|2021-05-24 07:15:40|9886|9876|9886|9876|9886|9876|9886|9876|1
1621840550000|2021-05-24 07:15:50|9885.8|9875.8|9885.9|9875.9|9885.9|9875.9|9885.8|9875.8|2
1621840560000|2021-05-24 07:16:00|9885.8|9875.8|9886|9876|9886|9876|9884.9|9874.9|6
1621840570000|2021-05-24 07:16:10|9886.1|9876.1|9888.1|9878.1|9888.1|9878.1|9886.1|9876.1|3
1621840580000|2021-05-24 07:16:20|9888.3|9878.3|9888.3|9878.3|9888.4|9878.4|9888.3|9878.3|3
1621840590000|2021-05-24 07:16:30|9888.4|9878.4|9889.8|9879.8|9890.8|9880.8|9888.4|9878.4|6
1621840600000|2021-05-24 07:16:40|9890|9880|9891.4|9881.4|9891.4|9881.4|9890|9880|7
1621840610000|2021-05-24 07:16:50|9891.1|9881.1|9891.1|9881.1|9891.3|9881.3|9891.1|9881.1|3
1621840620000|2021-05-24 07:17:00|9890.8|9880.8|9890.4|9880.4|9890.8|9880.8|9890|9880|5
1621840630000|2021-05-24 07:17:10|9890|9880|9892.1|9882.1|9892.1|9882.1|9890|9880|4
1621840640000|2021-05-24 07:17:20|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|9891.5|9881.5|4
1621840650000|2021-05-24 07:17:30|9892.1|9882.1|9892.3|9882.3|9892.4|9882.4|9892.1|9882.1|3
1621840660000|2021-05-24 07:17:40|9892.4|9882.4|9892.5|9882.5|9892.6|9882.6|9892.4|9882.4|3
1621840670000|2021-05-24 07:17:50|9892.9|9882.9|9894.5|9884.5|9894.5|9884.5|9892.9|9882.9|4
1621840690000|2021-05-24 07:18:10|9894.4|9884.4|9894.3|9884.3|9894.4|9884.4|9894.1|9884.1|3
1621840700000|2021-05-24 07:18:20|9894.1|9884.1|9893.4|9883.4|9894.1|9884.1|9893.3|9883.3|3
1621840710000|2021-05-24 07:18:30|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|1
1621840720000|2021-05-24 07:18:40|9893.3|9883.3|9894.8|9884.8|9894.8|9884.8|9893.3|9883.3|4
1621840730000|2021-05-24 07:18:50|9894.6|9884.6|9895.1|9885.1|9895.1|9885.1|9893.6|9883.6|9
1621840740000|2021-05-24 07:19:00|9894.9|9884.9|9894.5|9884.5|9895|9885|9894.1|9884.1|7
1621840760000|2021-05-24 07:19:20|9894.3|9884.3|9894.1|9884.1|9894.4|9884.4|9894.1|9884.1|6
1621840770000|2021-05-24 07:19:30|9894.3|9884.3|9893.8|9883.8|9894.5|9884.5|9893.8|9883.8|5
1621840780000|2021-05-24 07:19:40|9893.5|9883.5|9890.3|9880.3|9893.5|9883.5|9889.9|9879.9|5
1621840790000|2021-05-24 07:19:50|9890.1|9880.1|9890|9880|9890.1|9880.1|9889.9|9879.9|3
1621840800000|2021-05-24 07:20:00|9889.8|9879.8|9889.5|9879.5|9889.8|9879.8|9887.8|9877.8|9
1621840810000|2021-05-24 07:20:10|9889.4|9879.4|9887.4|9877.4|9889.4|9879.4|9887.4|9877.4|6
1621840820000|2021-05-24 07:20:20|9887.6|9877.6|9890.9|9880.9|9890.9|9880.9|9887.6|9877.6|6
1621840840000|2021-05-24 07:20:40|9890.8|9880.8|9890.3|9880.3|9890.8|9880.8|9890.3|9880.3|3
1621840850000|2021-05-24 07:20:50|9890.5|9880.5|9890.1|9880.1|9890.8|9880.8|9890|9880|6
1621840860000|2021-05-24 07:21:00|9890|9880|9889.8|9879.8|9890|9880|9889.5|9879.5|4
1621840870000|2021-05-24 07:21:10|9889.6|9879.6|9888.9|9878.9|9889.6|9879.6|9888.5|9878.5|4
1621840880000|2021-05-24 07:21:20|9889.1|9879.1|9889.6|9879.6|9889.6|9879.6|9889.1|9879.1|3
1621840900000|2021-05-24 07:21:40|9890.3|9880.3|9890.4|9880.4|9890.4|9880.4|9890.3|9880.3|2
1621840910000|2021-05-24 07:21:50|9890.5|9880.5|9888.9|9878.9|9890.5|9880.5|9888|9878|8
1621840920000|2021-05-24 07:22:00|9888.8|9878.8|9888.6|9878.6|9888.8|9878.8|9888.5|9878.5|3
1621840930000|2021-05-24 07:22:10|9888.5|9878.5|9887.8|9877.8|9888.5|9878.5|9887.8|9877.8|4
1621840940000|2021-05-24 07:22:20|9887.3|9877.3|9887.4|9877.4|9887.6|9877.6|9887.3|9877.3|5
1621840950000|2021-05-24 07:22:30|9887.5|9877.5|9890.1|9880.1|9890.1|9880.1|9887.5|9877.5|6
1621840960000|2021-05-24 07:22:40|9889.9|9879.9|9887.8|9877.8|9889.9|9879.9|9887.8|9877.8|4
1621840970000|2021-05-24 07:22:50|9887.4|9877.4|9885|9875|9887.4|9877.4|9884.3|9874.3|10
1621840980000|2021-05-24 07:23:00|9885.1|9875.1|9888|9878|9888|9878|9885.1|9875.1|5
1621840990000|2021-05-24 07:23:10|9888.5|9878.5|9889|9879|9889|9879|9888.5|9878.5|2
1621841000000|2021-05-24 07:23:20|9888.3|9878.3|9890.9|9880.9|9890.9|9880.9|9888.3|9878.3|4
1621841010000|2021-05-24 07:23:30|9891.1|9881.1|9892.1|9882.1|9892.1|9882.1|9891.1|9881.1|2
1621841020000|2021-05-24 07:23:40|9891.3|9881.3|9890.5|9880.5|9891.3|9881.3|9890.5|9880.5|2
1621841030000|2021-05-24 07:23:50|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|1
1621841040000|2021-05-24 07:24:00|9890.8|9880.8|9890.8|9880.8|9891.4|9881.4|9890.3|9880.3|8
1621841050000|2021-05-24 07:24:10|9891|9881|9890.9|9880.9|9891.5|9881.5|9890.9|9880.9|4
1621841060000|2021-05-24 07:24:20|9889.9|9879.9|9889.1|9879.1|9889.9|9879.9|9889.1|9879.1|6
1621841070000|2021-05-24 07:24:30|9888.9|9878.9|9888|9878|9888.9|9878.9|9887.8|9877.8|6
1621841080000|2021-05-24 07:24:40|9887.8|9877.8|9887.8|9877.8|9888|9878|9887.8|9877.8|3
1621841090000|2021-05-24 07:24:50|9888|9878|9887.3|9877.3|9888|9878|9887.3|9877.3|4
1621841100000|2021-05-24 07:25:00|9887.5|9877.5|9885.8|9875.8|9887.5|9877.5|9885.8|9875.8|9
1621841110000|2021-05-24 07:25:10|9885.9|9875.9|9886.1|9876.1|9886.1|9876.1|9885.6|9875.6|4
1621841120000|2021-05-24 07:25:20|9886.5|9876.5|9886.3|9876.3|9886.5|9876.5|9886.3|9876.3|2
1621841130000|2021-05-24 07:25:30|9886|9876|9884.8|9874.8|9886|9876|9884.8|9874.8|2
1621841140000|2021-05-24 07:25:40|9885|9875|9887|9877|9887|9877|9885|9875|6
1621841150000|2021-05-24 07:25:50|9886.9|9876.9|9886.9|9876.9|9886.9|9876.9|9886.4|9876.4|5
1621841160000|2021-05-24 07:26:00|9886.6|9876.6|9886.6|9876.6|9886.6|9876.6|9886.6|9876.6|1
1621841170000|2021-05-24 07:26:10|9886.5|9876.5|9885.1|9875.1|9886.5|9876.5|9884.5|9874.5|5
1621841180000|2021-05-24 07:26:20|9885.4|9875.4|9885.6|9875.6|9885.6|9875.6|9885.4|9875.4|2
1621841190000|2021-05-24 07:26:30|9885.8|9875.8|9886.4|9876.4|9886.9|9876.9|9885.8|9875.8|5
1621841200000|2021-05-24 07:26:40|9886.5|9876.5|9887.5|9877.5|9887.5|9877.5|9886.5|9876.5|3
1621841210000|2021-05-24 07:26:50|9887.4|9877.4|9887.3|9877.3|9887.4|9877.4|9887.3|9877.3|2
1621841220000|2021-05-24 07:27:00|9888.3|9878.3|9884.5|9874.5|9888.3|9878.3|9884.3|9874.3|12
1621841230000|2021-05-24 07:27:10|9884.3|9874.3|9884.9|9874.9|9884.9|9874.9|9883.9|9873.9|8
1621841240000|2021-05-24 07:27:20|9885.4|9875.4|9886.5|9876.5|9886.5|9876.5|9885.4|9875.4|2
1621841250000|2021-05-24 07:27:30|9886.6|9876.6|9887.5|9877.5|9887.5|9877.5|9886.6|9876.6|2
1621841260000|2021-05-24 07:27:40|9888.4|9878.4|9888.9|9878.9|9888.9|9878.9|9888.4|9878.4|2
1621841270000|2021-05-24 07:27:50|9888.8|9878.8|9888.4|9878.4|9888.8|9878.8|9888.4|9878.4|2
1621841280000|2021-05-24 07:28:00|9888.5|9878.5|9889.4|9879.4|9889.5|9879.5|9888.5|9878.5|4
1621841290000|2021-05-24 07:28:10|9889.5|9879.5|9890|9880|9891|9881|9889.5|9879.5|9
1621841300000|2021-05-24 07:28:20|9890.5|9880.5|9888.8|9878.8|9890.5|9880.5|9888.5|9878.5|4
1621841310000|2021-05-24 07:28:30|9888.5|9878.5|9887.8|9877.8|9888.5|9878.5|9887.8|9877.8|2
1621841320000|2021-05-24 07:28:40|9887.4|9877.4|9886.6|9876.6|9887.4|9877.4|9886.1|9876.1|6
1621841330000|2021-05-24 07:28:50|9886.4|9876.4|9886.4|9876.4|9886.4|9876.4|9885.9|9875.9|4
1621841350000|2021-05-24 07:29:10|9886.9|9876.9|9888.1|9878.1|9888.1|9878.1|9886.9|9876.9|2
1621841360000|2021-05-24 07:29:20|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|1
1621841370000|2021-05-24 07:29:30|9888.1|9878.1|9888|9878|9888.1|9878.1|9888|9878|2
1621841380000|2021-05-24 07:29:40|9888.3|9878.3|9889.6|9879.6|9889.6|9879.6|9888.3|9878.3|3
1621841390000|2021-05-24 07:29:50|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|1
1621841400000|2021-05-24 07:30:00|9890|9880|9890.1|9880.1|9890.8|9880.8|9890|9880|4
1621841410000|2021-05-24 07:30:10|9890|9880|9889.9|9879.9|9890|9880|9889.9|9879.9|2
1621841430000|2021-05-24 07:30:30|9890|9880|9889.9|9879.9|9890|9880|9889.9|9879.9|2
1621841440000|2021-05-24 07:30:40|9890|9880|9890|9880|9890.3|9880.3|9890|9880|3
1621841450000|2021-05-24 07:30:50|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|1
1621841460000|2021-05-24 07:31:00|9889.6|9879.6|9888.9|9878.9|9890|9880|9888.5|9878.5|7
1621841470000|2021-05-24 07:31:10|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|1
1621841480000|2021-05-24 07:31:20|9888.9|9878.9|9889.8|9879.8|9889.8|9879.8|9888.9|9878.9|3
1621841490000|2021-05-24 07:31:30|9890|9880|9890.9|9880.9|9890.9|9880.9|9890|9880|3
1621841500000|2021-05-24 07:31:40|9891|9881|9890.6|9880.6|9891.1|9881.1|9890.6|9880.6|7
1621841510000|2021-05-24 07:31:50|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1621841520000|2021-05-24 07:32:00|9891|9881|9890.8|9880.8|9891.3|9881.3|9890.6|9880.6|5
1621841530000|2021-05-24 07:32:10|9891|9881|9894|9884|9894.5|9884.5|9891|9881|9
1621841540000|2021-05-24 07:32:20|9893.8|9883.8|9894.6|9884.6|9894.6|9884.6|9893.8|9883.8|6
1621841550000|2021-05-24 07:32:30|9894.4|9884.4|9894|9884|9894.4|9884.4|9892.6|9882.6|8
1621841560000|2021-05-24 07:32:40|9894.3|9884.3|9894|9884|9894.3|9884.3|9893.9|9883.9|5
1621841570000|2021-05-24 07:32:50|9894.6|9884.6|9894.6|9884.6|9894.6|9884.6|9894|9884|6
1621841580000|2021-05-24 07:33:00|9894.5|9884.5|9894.5|9884.5|9894.6|9884.6|9894|9884|5
1621841590000|2021-05-24 07:33:10|9894.4|9884.4|9894.5|9884.5|9894.5|9884.5|9894.4|9884.4|2
1621841600000|2021-05-24 07:33:20|9894.4|9884.4|9894.8|9884.8|9894.8|9884.8|9894.4|9884.4|3
1621841610000|2021-05-24 07:33:30|9895|9885|9895.6|9885.6|9895.6|9885.6|9894.9|9884.9|7
1621841620000|2021-05-24 07:33:40|9895.1|9885.1|9895.1|9885.1|9895.3|9885.3|9895.1|9885.1|3
1621841630000|2021-05-24 07:33:50|9894|9884|9894|9884|9894|9884|9894|9884|1
1621841640000|2021-05-24 07:34:00|9893.8|9883.8|9892|9882|9893.8|9883.8|9892|9882|2
1621841650000|2021-05-24 07:34:10|9892.3|9882.3|9894.3|9884.3|9895.1|9885.1|9892.3|9882.3|13
1621841660000|2021-05-24 07:34:20|9894|9884|9894|9884|9894|9884|9894|9884|1
1621841670000|2021-05-24 07:34:30|9894.1|9884.1|9895.5|9885.5|9895.5|9885.5|9894.1|9884.1|2
1621841680000|2021-05-24 07:34:40|9895.8|9885.8|9894.6|9884.6|9895.8|9885.8|9894.6|9884.6|6
1621841690000|2021-05-24 07:34:50|9894.4|9884.4|9894.1|9884.1|9895|9885|9894.1|9884.1|5
1621841700000|2021-05-24 07:35:00|9894|9884|9893.6|9883.6|9894|9884|9893.6|9883.6|2
1621841710000|2021-05-24 07:35:10|9893.3|9883.3|9892.6|9882.6|9893.3|9883.3|9892.6|9882.6|2
1621841720000|2021-05-24 07:35:20|9892.4|9882.4|9891.6|9881.6|9892.4|9882.4|9891.6|9881.6|4
1621841730000|2021-05-24 07:35:30|9891.4|9881.4|9887.6|9877.6|9891.4|9881.4|9887.6|9877.6|4
1621841750000|2021-05-24 07:35:50|9888.1|9878.1|9888.5|9878.5|9888.8|9878.8|9888.1|9878.1|5
1621841760000|2021-05-24 07:36:00|9888.6|9878.6|9890.3|9880.3|9890.5|9880.5|9888.6|9878.6|7
1621841770000|2021-05-24 07:36:10|9890.5|9880.5|9890.8|9880.8|9890.8|9880.8|9890.5|9880.5|2
1621841780000|2021-05-24 07:36:20|9891|9881|9890.8|9880.8|9891.6|9881.6|9890.8|9880.8|6
1621841790000|2021-05-24 07:36:30|9890|9880|9890.6|9880.6|9890.6|9880.6|9890|9880|4
1621841800000|2021-05-24 07:36:40|9890.9|9880.9|9890|9880|9891.1|9881.1|9890|9880|6
1621841810000|2021-05-24 07:36:50|9890.8|9880.8|9890.4|9880.4|9891.8|9881.8|9890.4|9880.4|6
1621841820000|2021-05-24 07:37:00|9890.3|9880.3|9890.5|9880.5|9891.1|9881.1|9890.3|9880.3|8
1621841840000|2021-05-24 07:37:20|9890.8|9880.8|9891.6|9881.6|9891.6|9881.6|9890.8|9880.8|4
1621841850000|2021-05-24 07:37:30|9891.9|9881.9|9892.1|9882.1|9892.1|9882.1|9891.9|9881.9|2
1621841870000|2021-05-24 07:37:50|9892|9882|9891.6|9881.6|9892.1|9882.1|9891.5|9881.5|5
1621841880000|2021-05-24 07:38:00|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1621841890000|2021-05-24 07:38:10|9891.3|9881.3|9889.4|9879.4|9891.3|9881.3|9888.6|9878.6|9
1621841900000|2021-05-24 07:38:20|9889.5|9879.5|9889.1|9879.1|9889.5|9879.5|9888.9|9878.9|6
1621841930000|2021-05-24 07:38:50|9888.9|9878.9|9888.4|9878.4|9888.9|9878.9|9888.4|9878.4|2
1621841940000|2021-05-24 07:39:00|9887.9|9877.9|9886.9|9876.9|9887.9|9877.9|9886.1|9876.1|7
1621841950000|2021-05-24 07:39:10|9886.8|9876.8|9887.4|9877.4|9887.4|9877.4|9886.8|9876.8|4
1621841960000|2021-05-24 07:39:20|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|1
1621841970000|2021-05-24 07:39:30|9887.4|9877.4|9894.4|9884.4|9894.6|9884.6|9887.4|9877.4|14
1621841980000|2021-05-24 07:39:40|9894.6|9884.6|9892.3|9882.3|9895.4|9885.4|9892.3|9882.3|7
1621841990000|2021-05-24 07:39:50|9892|9882|9890.6|9880.6|9892|9882|9890.6|9880.6|5
1621842000000|2021-05-24 07:40:00|9889.9|9879.9|9891.3|9881.3|9891.4|9881.4|9889.8|9879.8|10
1621842010000|2021-05-24 07:40:10|9890|9880|9887|9877|9891.5|9881.5|9887|9877|11
1621842020000|2021-05-24 07:40:20|9887.1|9877.1|9888.3|9878.3|9888.3|9878.3|9887.1|9877.1|4
1621842030000|2021-05-24 07:40:30|9887.4|9877.4|9888.3|9878.3|9888.8|9878.8|9887.4|9877.4|9
1621842040000|2021-05-24 07:40:40|9888.6|9878.6|9890|9880|9891.1|9881.1|9888.6|9878.6|9
1621842050000|2021-05-24 07:40:50|9890.5|9880.5|9891.4|9881.4|9891.6|9881.6|9890.5|9880.5|6
1621842060000|2021-05-24 07:41:00|9891.1|9881.1|9890|9880|9891.1|9881.1|9890|9880|4
1621842070000|2021-05-24 07:41:10|9889.8|9879.8|9889.3|9879.3|9889.8|9879.8|9889.3|9879.3|3
1621842080000|2021-05-24 07:41:20|9888.5|9878.5|9888.6|9878.6|9888.6|9878.6|9888.5|9878.5|2
1621842100000|2021-05-24 07:41:40|9888.8|9878.8|9889.1|9879.1|9889.3|9879.3|9888.8|9878.8|3
1621842110000|2021-05-24 07:41:50|9889|9879|9888.9|9878.9|9889|9879|9888.9|9878.9|2
1621842120000|2021-05-24 07:42:00|9888.8|9878.8|9888.1|9878.1|9888.8|9878.8|9888.1|9878.1|3
1621842130000|2021-05-24 07:42:10|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|1
1621842140000|2021-05-24 07:42:20|9887.4|9877.4|9885|9875|9887.4|9877.4|9883.9|9873.9|9
1621842150000|2021-05-24 07:42:30|9884.5|9874.5|9884.5|9874.5|9884.8|9874.8|9884.5|9874.5|3
1621842170000|2021-05-24 07:42:50|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|1
1621842180000|2021-05-24 07:43:00|9884.5|9874.5|9884.5|9874.5|9884.8|9874.8|9884.5|9874.5|3
1621842190000|2021-05-24 07:43:10|9885|9875|9884.5|9874.5|9885|9875|9884.5|9874.5|7
1621842200000|2021-05-24 07:43:20|9884.9|9874.9|9886.4|9876.4|9886.4|9876.4|9884.9|9874.9|5
1621842210000|2021-05-24 07:43:30|9886.5|9876.5|9888.6|9878.6|9888.6|9878.6|9886.5|9876.5|3
1621842220000|2021-05-24 07:43:40|9888|9878|9888.3|9878.3|9888.3|9878.3|9887.8|9877.8|3
1621842230000|2021-05-24 07:43:50|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|1
1621842240000|2021-05-24 07:44:00|9887.6|9877.6|9887.3|9877.3|9887.6|9877.6|9887.3|9877.3|2
1621842260000|2021-05-24 07:44:20|9886.5|9876.5|9884.5|9874.5|9886.5|9876.5|9884.5|9874.5|3
1621842270000|2021-05-24 07:44:30|9884.1|9874.1|9884.3|9874.3|9884.3|9874.3|9884.1|9874.1|2
1621842280000|2021-05-24 07:44:40|9883.9|9873.9|9883.8|9873.8|9883.9|9873.9|9883.8|9873.8|2
1621842290000|2021-05-24 07:44:50|9883.9|9873.9|9884|9874|9884|9874|9883.8|9873.8|4
1621842300000|2021-05-24 07:45:00|9884.1|9874.1|9885|9875|9885.5|9875.5|9884.1|9874.1|5
1621842310000|2021-05-24 07:45:10|9885.5|9875.5|9885.8|9875.8|9886|9876|9885.5|9875.5|6
1621842320000|2021-05-24 07:45:20|9887.3|9877.3|9886.9|9876.9|9887.3|9877.3|9886.8|9876.8|6
1621842330000|2021-05-24 07:45:30|9887|9877|9887.8|9877.8|9887.8|9877.8|9886.8|9876.8|9
1621842340000|2021-05-24 07:45:40|9888.3|9878.3|9889.5|9879.5|9889.8|9879.8|9888.3|9878.3|8
1621842350000|2021-05-24 07:45:50|9889.8|9879.8|9889.6|9879.6|9889.8|9879.8|9889.5|9879.5|4
1621842360000|2021-05-24 07:46:00|9889.5|9879.5|9889.9|9879.9|9889.9|9879.9|9888.8|9878.8|7
1621842370000|2021-05-24 07:46:10|9889.5|9879.5|9891.5|9881.5|9891.5|9881.5|9889.4|9879.4|15
1621842380000|2021-05-24 07:46:20|9891.3|9881.3|9892|9882|9892|9882|9891.3|9881.3|6
1621842390000|2021-05-24 07:46:30|9892.3|9882.3|9892.5|9882.5|9892.5|9882.5|9892|9882|7
1621842400000|2021-05-24 07:46:40|9892.3|9882.3|9892.3|9882.3|9892.4|9882.4|9892.3|9882.3|3
1621842410000|2021-05-24 07:46:50|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|1
1621842420000|2021-05-24 07:47:00|9892.3|9882.3|9892.9|9882.9|9892.9|9882.9|9892.3|9882.3|3
1621842430000|2021-05-24 07:47:10|9893.5|9883.5|9892.9|9882.9|9893.5|9883.5|9892.9|9882.9|2
1621842440000|2021-05-24 07:47:20|9892.8|9882.8|9891.9|9881.9|9892.8|9882.8|9891.9|9881.9|2
1621842450000|2021-05-24 07:47:30|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1621842460000|2021-05-24 07:47:40|9891.1|9881.1|9890.6|9880.6|9891.1|9881.1|9890.6|9880.6|2
1621842470000|2021-05-24 07:47:50|9890.9|9880.9|9891.8|9881.8|9891.8|9881.8|9890.9|9880.9|3
1621842480000|2021-05-24 07:48:00|9892|9882|9891.6|9881.6|9892.1|9882.1|9891.6|9881.6|5
1621842490000|2021-05-24 07:48:10|9891.4|9881.4|9891.6|9881.6|9891.6|9881.6|9891.4|9881.4|2
1621842500000|2021-05-24 07:48:20|9892.1|9882.1|9892.1|9882.1|9892.4|9882.4|9892.1|9882.1|4
1621842510000|2021-05-24 07:48:30|9892.4|9882.4|9895.5|9885.5|9895.5|9885.5|9892.3|9882.3|9
1621842520000|2021-05-24 07:48:40|9895.4|9885.4|9895.1|9885.1|9895.4|9885.4|9895.1|9885.1|2
1621842530000|2021-05-24 07:48:50|9895|9885|9894.4|9884.4|9895|9885|9894.1|9884.1|6
1621842540000|2021-05-24 07:49:00|9894.9|9884.9|9895.4|9885.4|9896|9886|9894.9|9884.9|5
1621842550000|2021-05-24 07:49:10|9895.1|9885.1|9895.1|9885.1|9895.1|9885.1|9895.1|9885.1|1
1621842600000|2021-05-24 07:50:00|9895|9885|9892.9|9882.9|9895|9885|9892.9|9882.9|4
1621842610000|2021-05-24 07:50:10|9893|9883|9892.1|9882.1|9893.1|9883.1|9892.1|9882.1|5
1621842620000|2021-05-24 07:50:20|9891.8|9881.8|9891.4|9881.4|9891.8|9881.8|9891.4|9881.4|2
1621842630000|2021-05-24 07:50:30|9890.9|9880.9|9891.8|9881.8|9891.8|9881.8|9890|9880|6
1621842640000|2021-05-24 07:50:40|9892|9882|9892.4|9882.4|9892.5|9882.5|9892|9882|5
1621842650000|2021-05-24 07:50:50|9892.9|9882.9|9892.5|9882.5|9893.1|9883.1|9891.8|9881.8|7
1621842660000|2021-05-24 07:51:00|9892.1|9882.1|9896|9886|9896|9886|9890.9|9880.9|7
1621842670000|2021-05-24 07:51:10|9895.4|9885.4|9895.1|9885.1|9895.4|9885.4|9895.1|9885.1|2
1621842680000|2021-05-24 07:51:20|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|1
1621842700000|2021-05-24 07:51:40|9894.8|9884.8|9894.5|9884.5|9894.8|9884.8|9894.5|9884.5|2
1621842730000|2021-05-24 07:52:10|9895.3|9885.3|9894.5|9884.5|9895.3|9885.3|9894.5|9884.5|3
1621842750000|2021-05-24 07:52:30|9894.9|9884.9|9895.4|9885.4|9895.4|9885.4|9894.9|9884.9|4
1621842760000|2021-05-24 07:52:40|9895.5|9885.5|9895.6|9885.6|9895.6|9885.6|9895.5|9885.5|2
1621842770000|2021-05-24 07:52:50|9896.4|9886.4|9896.4|9886.4|9896.4|9886.4|9896.4|9886.4|1
1621842780000|2021-05-24 07:53:00|9896.3|9886.3|9895.5|9885.5|9896.3|9886.3|9895.4|9885.4|3
1621842800000|2021-05-24 07:53:20|9895.1|9885.1|9895.1|9885.1|9895.1|9885.1|9895.1|9885.1|1
1621842820000|2021-05-24 07:53:40|9895.3|9885.3|9896.1|9886.1|9896.8|9886.8|9895.1|9885.1|9
1621842830000|2021-05-24 07:53:50|9896.4|9886.4|9898.1|9888.1|9898.1|9888.1|9896.4|9886.4|3
1621842850000|2021-05-24 07:54:10|9898.9|9888.9|9906.4|9896.4|9906.4|9896.4|9898.9|9888.9|7
1621842860000|2021-05-24 07:54:20|9906.5|9896.5|9906.5|9896.5|9906.6|9896.6|9906.5|9896.5|5
1621842870000|2021-05-24 07:54:30|9906|9896|9905.6|9895.6|9906|9896|9905|9895|6
1621842880000|2021-05-24 07:54:40|9905.9|9895.9|9906.3|9896.3|9906.4|9896.4|9905.9|9895.9|4
1621842890000|2021-05-24 07:54:50|9906.4|9896.4|9906.4|9896.4|9906.9|9896.9|9906.4|9896.4|6
1621842900000|2021-05-24 07:55:00|9905.6|9895.6|9905.6|9895.6|9905.8|9895.8|9905.6|9895.6|3
1621842920000|2021-05-24 07:55:20|9905.8|9895.8|9907.4|9897.4|9907.4|9897.4|9905.8|9895.8|3
1621842940000|2021-05-24 07:55:40|9906.8|9896.8|9907|9897|9907|9897|9906.8|9896.8|2
1621842950000|2021-05-24 07:55:50|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|1
1621842960000|2021-05-24 07:56:00|9907|9897|9906.6|9896.6|9907|9897|9906.6|9896.6|2
1621842970000|2021-05-24 07:56:10|9906|9896|9906.4|9896.4|9906.4|9896.4|9905.4|9895.4|7
1621842980000|2021-05-24 07:56:20|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|9906.1|9896.1|3
1621842990000|2021-05-24 07:56:30|9906.4|9896.4|9905.8|9895.8|9906.5|9896.5|9905.8|9895.8|3
1621843000000|2021-05-24 07:56:40|9906|9896|9905.5|9895.5|9906|9896|9905.5|9895.5|2
1621843010000|2021-05-24 07:56:50|9905.3|9895.3|9904.6|9894.6|9905.3|9895.3|9904.6|9894.6|2
1621843020000|2021-05-24 07:57:00|9904|9894|9899.4|9889.4|9904|9894|9899.4|9889.4|11
1621843030000|2021-05-24 07:57:10|9899.5|9889.5|9899.3|9889.3|9899.5|9889.5|9898.8|9888.8|8
1621843040000|2021-05-24 07:57:20|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|1
1621843050000|2021-05-24 07:57:30|9899.6|9889.6|9902|9892|9902.3|9892.3|9899.6|9889.6|10
1621843060000|2021-05-24 07:57:40|9902.3|9892.3|9900.5|9890.5|9902.3|9892.3|9900.4|9890.4|5
1621843070000|2021-05-24 07:57:50|9900.6|9890.6|9901|9891|9901|9891|9900.6|9890.6|2
1621843080000|2021-05-24 07:58:00|9900.8|9890.8|9905.1|9895.1|9905.1|9895.1|9900.8|9890.8|4
1621843110000|2021-05-24 07:58:30|9905|9895|9902|9892|9905|9895|9902|9892|4
1621843120000|2021-05-24 07:58:40|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|1
1621843130000|2021-05-24 07:58:50|9901.9|9891.9|9902.4|9892.4|9902.4|9892.4|9901.9|9891.9|3
1621843140000|2021-05-24 07:59:00|9901.4|9891.4|9901|9891|9901.4|9891.4|9899.9|9889.9|6
1621843150000|2021-05-24 07:59:10|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|1
1621843170000|2021-05-24 07:59:30|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|1
1621843180000|2021-05-24 07:59:40|9900.5|9890.5|9899.8|9889.8|9900.5|9890.5|9899.8|9889.8|4
1621843200000|2021-05-24 08:00:00|9899.6|9889.6|9899.9|9889.9|9899.9|9889.9|9897.6|9887.6|13
1621843210000|2021-05-24 08:00:10|9900.1|9890.1|9901.4|9891.4|9901.4|9891.4|9900.1|9890.1|2
1621843220000|2021-05-24 08:00:20|9901.3|9891.3|9900|9890|9902.1|9892.1|9900|9890|12
1621843230000|2021-05-24 08:00:30|9899.8|9889.8|9900.3|9890.3|9901.1|9891.1|9899.8|9889.8|7
1621843240000|2021-05-24 08:00:40|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|1
1621843250000|2021-05-24 08:00:50|9900.1|9890.1|9901.5|9891.5|9902.1|9892.1|9900.1|9890.1|8
1621843260000|2021-05-24 08:01:00|9902.1|9892.1|9904.5|9894.5|9904.5|9894.5|9901.8|9891.8|8
1621843270000|2021-05-24 08:01:10|9904.9|9894.9|9904.3|9894.3|9904.9|9894.9|9904.3|9894.3|2
1621843280000|2021-05-24 08:01:20|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|1
1621843290000|2021-05-24 08:01:30|9904.5|9894.5|9905.3|9895.3|9905.3|9895.3|9904.5|9894.5|2
1621843300000|2021-05-24 08:01:40|9905|9895|9904.9|9894.9|9905.3|9895.3|9904.9|9894.9|4
1621843310000|2021-05-24 08:01:50|9905|9895|9905.6|9895.6|9905.6|9895.6|9905|9895|3
1621843320000|2021-05-24 08:02:00|9905.9|9895.9|9906.3|9896.3|9906.3|9896.3|9905.3|9895.3|6
1621843330000|2021-05-24 08:02:10|9906.6|9896.6|9909.8|9899.8|9910.1|9900.1|9906.6|9896.6|10
1621843350000|2021-05-24 08:02:30|9911|9901|9909.4|9899.4|9911|9901|9909.4|9899.4|3
1621843360000|2021-05-24 08:02:40|9909.8|9899.8|9909.9|9899.9|9909.9|9899.9|9909.8|9899.8|2
1621843370000|2021-05-24 08:02:50|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|1
1621843380000|2021-05-24 08:03:00|9909.4|9899.4|9908.9|9898.9|9909.4|9899.4|9908.9|9898.9|3
1621843390000|2021-05-24 08:03:10|9908.6|9898.6|9908.5|9898.5|9908.6|9898.6|9908.1|9898.1|4
1621843400000|2021-05-24 08:03:20|9909|9899|9908.9|9898.9|9909|9899|9908.5|9898.5|4
1621843410000|2021-05-24 08:03:30|9909|9899|9909|9899|9909|9899|9909|9899|1
1621843420000|2021-05-24 08:03:40|9908.9|9898.9|9908.5|9898.5|9909|9899|9908.5|9898.5|3
1621843430000|2021-05-24 08:03:50|9908.8|9898.8|9910|9900|9910|9900|9908.8|9898.8|4
1621843440000|2021-05-24 08:04:00|9910.4|9900.4|9911.1|9901.1|9911.1|9901.1|9910.4|9900.4|2
1621843450000|2021-05-24 08:04:10|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1621843460000|2021-05-24 08:04:20|9911.9|9901.9|9912.3|9902.3|9912.3|9902.3|9911.9|9901.9|3
1621843470000|2021-05-24 08:04:30|9912.4|9902.4|9912.8|9902.8|9912.8|9902.8|9912.4|9902.4|2
1621843500000|2021-05-24 08:05:00|9913.3|9903.3|9913.5|9903.5|9913.5|9903.5|9913.3|9903.3|3
1621843510000|2021-05-24 08:05:10|9913.4|9903.4|9913.4|9903.4|9913.4|9903.4|9913.4|9903.4|1
1621843520000|2021-05-24 08:05:20|9913.5|9903.5|9913.5|9903.5|9913.5|9903.5|9913.5|9903.5|1
1621843530000|2021-05-24 08:05:30|9913.4|9903.4|9913.1|9903.1|9913.4|9903.4|9913.1|9903.1|2
1621843540000|2021-05-24 08:05:40|9912.9|9902.9|9912.8|9902.8|9912.9|9902.9|9912.8|9902.8|2
1621843550000|2021-05-24 08:05:50|9912.9|9902.9|9914.4|9904.4|9914.5|9904.5|9912.9|9902.9|6
1621843560000|2021-05-24 08:06:00|9914.3|9904.3|9910.4|9900.4|9914.3|9904.3|9910.4|9900.4|8
1621843570000|2021-05-24 08:06:10|9910.3|9900.3|9909.4|9899.4|9910.3|9900.3|9909.4|9899.4|2
1621843580000|2021-05-24 08:06:20|9910.5|9900.5|9911.5|9901.5|9912.3|9902.3|9910.5|9900.5|9
1621843590000|2021-05-24 08:06:30|9911|9901|9911|9901|9911|9901|9910.9|9900.9|3
1621843620000|2021-05-24 08:07:00|9910.5|9900.5|9912.4|9902.4|9912.4|9902.4|9910.5|9900.5|3
1621843630000|2021-05-24 08:07:10|9912.6|9902.6|9913.6|9903.6|9913.6|9903.6|9912.6|9902.6|5
1621843640000|2021-05-24 08:07:20|9914|9904|9915.9|9905.9|9916.3|9906.3|9914|9904|7
1621843650000|2021-05-24 08:07:30|9915.4|9905.4|9918.8|9908.8|9918.8|9908.8|9915.3|9905.3|9
1621843660000|2021-05-24 08:07:40|9919|9909|9920.4|9910.4|9921.3|9911.3|9919|9909|15
1621843670000|2021-05-24 08:07:50|9920.8|9910.8|9921.4|9911.4|9921.4|9911.4|9920|9910|5
1621843680000|2021-05-24 08:08:00|9920.9|9910.9|9924.9|9914.9|9924.9|9914.9|9920.8|9910.8|7
1621843690000|2021-05-24 08:08:10|9925.5|9915.5|9927|9917|9927|9917|9925.5|9915.5|12
1621843700000|2021-05-24 08:08:20|9927.1|9917.1|9927.9|9917.9|9927.9|9917.9|9927.1|9917.1|4
1621843710000|2021-05-24 08:08:30|9927.5|9917.5|9922.8|9912.8|9927.5|9917.5|9921.8|9911.8|10
1621843720000|2021-05-24 08:08:40|9922|9912|9922.8|9912.8|9922.8|9912.8|9922|9912|2
1621843730000|2021-05-24 08:08:50|9922.9|9912.9|9925.1|9915.1|9925.1|9915.1|9922.9|9912.9|7
1621843740000|2021-05-24 08:09:00|9924.8|9914.8|9922.9|9912.9|9924.8|9914.8|9921.9|9911.9|5
1621843750000|2021-05-24 08:09:10|9922.4|9912.4|9921.8|9911.8|9922.4|9912.4|9920.6|9910.6|5
1621843760000|2021-05-24 08:09:20|9922.9|9912.9|9931.6|9921.6|9931.6|9921.6|9922.9|9912.9|13
1621843770000|2021-05-24 08:09:30|9933.8|9923.8|9938.5|9928.5|9938.9|9928.9|9933.8|9923.8|12
1621843780000|2021-05-24 08:09:40|9938.8|9928.8|9936.9|9926.9|9938.9|9928.9|9936.9|9926.9|7
1621843790000|2021-05-24 08:09:50|9936.8|9926.8|9932.6|9922.6|9936.8|9926.8|9931.8|9921.8|12
1621843800000|2021-05-24 08:10:00|9929.5|9919.5|9925.3|9915.3|9929.6|9919.6|9925.3|9915.3|11
1621843810000|2021-05-24 08:10:10|9925.1|9915.1|9925.8|9915.8|9925.8|9915.8|9925.1|9915.1|3
1621843820000|2021-05-24 08:10:20|9925.9|9915.9|9925.9|9915.9|9927|9917|9925.1|9915.1|8
1621843830000|2021-05-24 08:10:30|9925.5|9915.5|9923.3|9913.3|9925.5|9915.5|9922.5|9912.5|10
1621843840000|2021-05-24 08:10:40|9923.1|9913.1|9923|9913|9923.1|9913.1|9922.5|9912.5|6
1621843850000|2021-05-24 08:10:50|9923.3|9913.3|9926|9916|9926|9916|9923.3|9913.3|6
1621843860000|2021-05-24 08:11:00|9926.8|9916.8|9925.6|9915.6|9927|9917|9924.8|9914.8|8
1621843870000|2021-05-24 08:11:10|9927|9917|9926|9916|9927.4|9917.4|9925.8|9915.8|10
1621843880000|2021-05-24 08:11:20|9925.4|9915.4|9930|9920|9930.5|9920.5|9925.4|9915.4|8
1621843890000|2021-05-24 08:11:30|9930.3|9920.3|9929.1|9919.1|9932.3|9922.3|9929.1|9919.1|10
1621843900000|2021-05-24 08:11:40|9928.6|9918.6|9929.8|9919.8|9930.9|9920.9|9928.6|9918.6|9
1621843910000|2021-05-24 08:11:50|9930|9920|9933.6|9923.6|9935|9925|9930|9920|8
1621843920000|2021-05-24 08:12:00|9934.4|9924.4|9933.6|9923.6|9934.4|9924.4|9933.4|9923.4|6
1621843930000|2021-05-24 08:12:10|9933.5|9923.5|9933.4|9923.4|9933.5|9923.5|9933.4|9923.4|2
1621843940000|2021-05-24 08:12:20|9933.1|9923.1|9934.4|9924.4|9935.3|9925.3|9933.1|9923.1|8
1621843950000|2021-05-24 08:12:30|9934.5|9924.5|9933.3|9923.3|9934.5|9924.5|9933.3|9923.3|7
1621843960000|2021-05-24 08:12:40|9932.9|9922.9|9932.6|9922.6|9933|9923|9931.5|9921.5|9
1621843970000|2021-05-24 08:12:50|9933|9923|9935.4|9925.4|9935.4|9925.4|9933|9923|7
1621843980000|2021-05-24 08:13:00|9935.5|9925.5|9935.8|9925.8|9935.8|9925.8|9935.4|9925.4|3
1621843990000|2021-05-24 08:13:10|9936.1|9926.1|9936.5|9926.5|9936.5|9926.5|9936.1|9926.1|3
1621844000000|2021-05-24 08:13:20|9936.4|9926.4|9936.5|9926.5|9936.5|9926.5|9936.4|9926.4|4
1621844010000|2021-05-24 08:13:30|9936.8|9926.8|9935|9925|9936.9|9926.9|9935|9925|5
1621844020000|2021-05-24 08:13:40|9934.8|9924.8|9932.3|9922.3|9934.8|9924.8|9932.3|9922.3|2
1621844030000|2021-05-24 08:13:50|9932.4|9922.4|9928.6|9918.6|9932.4|9922.4|9928|9918|8
1621844040000|2021-05-24 08:14:00|9928.8|9918.8|9929.1|9919.1|9929.1|9919.1|9928.6|9918.6|4
1621844050000|2021-05-24 08:14:10|9929.3|9919.3|9929.5|9919.5|9929.5|9919.5|9929.3|9919.3|2
1621844060000|2021-05-24 08:14:20|9929.8|9919.8|9927.8|9917.8|9930.4|9920.4|9927.8|9917.8|9
1621844070000|2021-05-24 08:14:30|9927.6|9917.6|9926.6|9916.6|9928.4|9918.4|9926.6|9916.6|10
1621844080000|2021-05-24 08:14:40|9926.8|9916.8|9927.5|9917.5|9928.8|9918.8|9926.8|9916.8|10
1621844090000|2021-05-24 08:14:50|9927|9917|9927.5|9917.5|9927.5|9917.5|9926.8|9916.8|5
1621844100000|2021-05-24 08:15:00|9927.3|9917.3|9928.3|9918.3|9928.5|9918.5|9927.3|9917.3|9
1621844110000|2021-05-24 08:15:10|9928.5|9918.5|9926.5|9916.5|9928.5|9918.5|9926.5|9916.5|6
1621844120000|2021-05-24 08:15:20|9926|9916|9928.8|9918.8|9928.8|9918.8|9926|9916|8
1621844130000|2021-05-24 08:15:30|9929.5|9919.5|9929.6|9919.6|9929.6|9919.6|9929.5|9919.5|2
1621844140000|2021-05-24 08:15:40|9929.8|9919.8|9929.8|9919.8|9929.8|9919.8|9929.8|9919.8|1
1621844150000|2021-05-24 08:15:50|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|1
1621844160000|2021-05-24 08:16:00|9929.8|9919.8|9928.5|9918.5|9929.8|9919.8|9928.5|9918.5|2
1621844170000|2021-05-24 08:16:10|9927.9|9917.9|9929.6|9919.6|9929.6|9919.6|9927.9|9917.9|5
1621844180000|2021-05-24 08:16:20|9929.8|9919.8|9929.3|9919.3|9930|9920|9928.1|9918.1|10
1621844190000|2021-05-24 08:16:30|9929.5|9919.5|9927|9917|9930.6|9920.6|9927|9917|7
1621844200000|2021-05-24 08:16:40|9926.8|9916.8|9924.1|9914.1|9926.8|9916.8|9924.1|9914.1|6
1621844210000|2021-05-24 08:16:50|9924.4|9914.4|9923.9|9913.9|9925.1|9915.1|9923.8|9913.8|7
1621844220000|2021-05-24 08:17:00|9923.6|9913.6|9926.1|9916.1|9926.1|9916.1|9923.6|9913.6|7
1621844230000|2021-05-24 08:17:10|9926.3|9916.3|9924.9|9914.9|9926.3|9916.3|9924.4|9914.4|6
1621844240000|2021-05-24 08:17:20|9924.8|9914.8|9921.8|9911.8|9924.8|9914.8|9921.8|9911.8|5
1621844250000|2021-05-24 08:17:30|9921.9|9911.9|9925.3|9915.3|9926|9916|9921.9|9911.9|8
1621844260000|2021-05-24 08:17:40|9925|9915|9924.4|9914.4|9925|9915|9924.4|9914.4|4
1621844270000|2021-05-24 08:17:50|9924.3|9914.3|9924.3|9914.3|9924.4|9914.4|9924.3|9914.3|3
1621844280000|2021-05-24 08:18:00|9924.4|9914.4|9925|9915|9925|9915|9924.4|9914.4|2
1621844290000|2021-05-24 08:18:10|9924.5|9914.5|9924.5|9914.5|9924.5|9914.5|9921.9|9911.9|7
1621844300000|2021-05-24 08:18:20|9924.4|9914.4|9922.8|9912.8|9924.4|9914.4|9922.6|9912.6|5
1621844310000|2021-05-24 08:18:30|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|1
1621844320000|2021-05-24 08:18:40|9922.8|9912.8|9922.3|9912.3|9922.8|9912.8|9922.3|9912.3|3
1621844340000|2021-05-24 08:19:00|9922|9912|9922|9912|9922|9912|9922|9912|1
1621844350000|2021-05-24 08:19:10|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1621844360000|2021-05-24 08:19:20|9922|9912|9920.6|9910.6|9922|9912|9920.6|9910.6|4
1621844370000|2021-05-24 08:19:30|9920.8|9910.8|9920.1|9910.1|9920.8|9910.8|9919.9|9909.9|4
1621844380000|2021-05-24 08:19:40|9919.5|9909.5|9918.8|9908.8|9919.5|9909.5|9918.8|9908.8|3
1621844390000|2021-05-24 08:19:50|9918.6|9908.6|9917.8|9907.8|9918.6|9908.6|9916.9|9906.9|7
1621844400000|2021-05-24 08:20:00|9917.9|9907.9|9918.5|9908.5|9918.5|9908.5|9917.8|9907.8|4
1621844410000|2021-05-24 08:20:10|9919.8|9909.8|9921.4|9911.4|9921.5|9911.5|9919.8|9909.8|5
1621844420000|2021-05-24 08:20:20|9921.1|9911.1|9920.5|9910.5|9921.1|9911.1|9920.5|9910.5|2
1621844430000|2021-05-24 08:20:30|9920.4|9910.4|9920.5|9910.5|9920.5|9910.5|9920.4|9910.4|2
1621844440000|2021-05-24 08:20:40|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1621844450000|2021-05-24 08:20:50|9920.5|9910.5|9919.9|9909.9|9921.1|9911.1|9919.9|9909.9|4
1621844460000|2021-05-24 08:21:00|9919.8|9909.8|9920.1|9910.1|9920.1|9910.1|9919.3|9909.3|7
1621844470000|2021-05-24 08:21:10|9920.4|9910.4|9922.8|9912.8|9922.8|9912.8|9920.4|9910.4|6
1621844480000|2021-05-24 08:21:20|9922.1|9912.1|9922.1|9912.1|9922.6|9912.6|9922|9912|6
1621844490000|2021-05-24 08:21:30|9922.3|9912.3|9922.1|9912.1|9922.6|9912.6|9922.1|9912.1|4
1621844510000|2021-05-24 08:21:50|9922.6|9912.6|9922.3|9912.3|9922.8|9912.8|9922.3|9912.3|4
1621844520000|2021-05-24 08:22:00|9922.6|9912.6|9922.6|9912.6|9923.1|9913.1|9922.1|9912.1|5
1621844530000|2021-05-24 08:22:10|9922.5|9912.5|9923.6|9913.6|9923.6|9913.6|9922.5|9912.5|5
1621844540000|2021-05-24 08:22:20|9925.6|9915.6|9924.6|9914.6|9925.6|9915.6|9924.6|9914.6|6
1621844550000|2021-05-24 08:22:30|9925|9915|9927.6|9917.6|9927.6|9917.6|9925|9915|6
1621844560000|2021-05-24 08:22:40|9927.8|9917.8|9928.1|9918.1|9928.6|9918.6|9927.8|9917.8|4
1621844570000|2021-05-24 08:22:50|9928|9918|9927.3|9917.3|9928|9918|9927.3|9917.3|2
1621844580000|2021-05-24 08:23:00|9927.6|9917.6|9927|9917|9927.6|9917.6|9927|9917|4
1621844590000|2021-05-24 08:23:10|9927.1|9917.1|9926.9|9916.9|9927.1|9917.1|9926.9|9916.9|2
1621844600000|2021-05-24 08:23:20|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|9926.9|9916.9|3
1621844610000|2021-05-24 08:23:30|9927.4|9917.4|9928.9|9918.9|9928.9|9918.9|9927.4|9917.4|3
1621844620000|2021-05-24 08:23:40|9928.8|9918.8|9928.6|9918.6|9928.8|9918.8|9928.5|9918.5|3
1621844630000|2021-05-24 08:23:50|9928.4|9918.4|9926.8|9916.8|9928.4|9918.4|9926.6|9916.6|4
1621844640000|2021-05-24 08:24:00|9926.4|9916.4|9926.1|9916.1|9926.4|9916.4|9926.1|9916.1|2
1621844650000|2021-05-24 08:24:10|9925.4|9915.4|9925.5|9915.5|9925.5|9915.5|9925.4|9915.4|2
1621844660000|2021-05-24 08:24:20|9925.1|9915.1|9925.3|9915.3|9925.3|9915.3|9924.5|9914.5|4
1621844670000|2021-05-24 08:24:30|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|1
1621844690000|2021-05-24 08:24:50|9924.8|9914.8|9924.5|9914.5|9924.8|9914.8|9924.5|9914.5|2
1621844700000|2021-05-24 08:25:00|9924.4|9914.4|9923.6|9913.6|9924.4|9914.4|9923.6|9913.6|4
1621844710000|2021-05-24 08:25:10|9923.8|9913.8|9922.9|9912.9|9923.8|9913.8|9922.9|9912.9|2
1621844720000|2021-05-24 08:25:20|9923|9913|9922.4|9912.4|9923|9913|9922.4|9912.4|4
1621844730000|2021-05-24 08:25:30|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.4|9912.4|3
1621844740000|2021-05-24 08:25:40|9922.4|9912.4|9922.3|9912.3|9922.6|9912.6|9922.1|9912.1|5
1621844760000|2021-05-24 08:26:00|9923|9913|9924|9914|9924|9914|9923|9913|4
1621844800000|2021-05-24 08:26:40|9923.9|9913.9|9923|9913|9923.9|9913.9|9923|9913|2
1621844810000|2021-05-24 08:26:50|9926.8|9916.8|9927.8|9917.8|9927.8|9917.8|9926.8|9916.8|4
1621844820000|2021-05-24 08:27:00|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1621844830000|2021-05-24 08:27:10|9927.4|9917.4|9922.1|9912.1|9927.4|9917.4|9922.1|9912.1|7
1621844840000|2021-05-24 08:27:20|9921.8|9911.8|9922.1|9912.1|9922.5|9912.5|9921.8|9911.8|8
1621844850000|2021-05-24 08:27:30|9922.3|9912.3|9922.1|9912.1|9922.5|9912.5|9922.1|9912.1|6
1621844860000|2021-05-24 08:27:40|9922.5|9912.5|9918.6|9908.6|9922.5|9912.5|9918.6|9908.6|7
1621844870000|2021-05-24 08:27:50|9918.3|9908.3|9918.1|9908.1|9918.3|9908.3|9918.1|9908.1|2
1621844880000|2021-05-24 08:28:00|9918.3|9908.3|9918.1|9908.1|9918.8|9908.8|9918.1|9908.1|4
1621844890000|2021-05-24 08:28:10|9918|9908|9917.9|9907.9|9918|9908|9917.9|9907.9|4
1621844900000|2021-05-24 08:28:20|9918|9908|9917.9|9907.9|9918|9908|9917.9|9907.9|2
1621844910000|2021-05-24 08:28:30|9918|9908|9918|9908|9918|9908|9918|9908|1
1621844920000|2021-05-24 08:28:40|9918.1|9908.1|9917.6|9907.6|9918.1|9908.1|9917.6|9907.6|4
1621844930000|2021-05-24 08:28:50|9917.8|9907.8|9915.5|9905.5|9917.8|9907.8|9915.5|9905.5|3
1621844940000|2021-05-24 08:29:00|9915.6|9905.6|9916.9|9906.9|9916.9|9906.9|9915.6|9905.6|4
1621844950000|2021-05-24 08:29:10|9916.6|9906.6|9916|9906|9916.9|9906.9|9916|9906|6
1621844960000|2021-05-24 08:29:20|9916.1|9906.1|9915.5|9905.5|9916.1|9906.1|9915.5|9905.5|4
1621844970000|2021-05-24 08:29:30|9915.6|9905.6|9917.3|9907.3|9917.9|9907.9|9915.6|9905.6|7
1621844980000|2021-05-24 08:29:40|9917.1|9907.1|9916.4|9906.4|9917.1|9907.1|9916.1|9906.1|8
1621844990000|2021-05-24 08:29:50|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1621845000000|2021-05-24 08:30:00|9916.5|9906.5|9919.4|9909.4|9919.6|9909.6|9916.5|9906.5|6
1621845010000|2021-05-24 08:30:10|9919.3|9909.3|9915.3|9905.3|9919.3|9909.3|9915.3|9905.3|9
1621845020000|2021-05-24 08:30:20|9914.9|9904.9|9915.8|9905.8|9915.8|9905.8|9914.9|9904.9|5
1621845030000|2021-05-24 08:30:30|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1621845040000|2021-05-24 08:30:40|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|1
1621845050000|2021-05-24 08:30:50|9915.6|9905.6|9915.9|9905.9|9915.9|9905.9|9915.6|9905.6|3
1621845060000|2021-05-24 08:31:00|9916.1|9906.1|9918.1|9908.1|9918.1|9908.1|9916.1|9906.1|2
1621845070000|2021-05-24 08:31:10|9918|9908|9917.9|9907.9|9918|9908|9917.9|9907.9|2
1621845080000|2021-05-24 08:31:20|9917.8|9907.8|9918|9908|9918|9908|9917.8|9907.8|2
1621845090000|2021-05-24 08:31:30|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|1
1621845100000|2021-05-24 08:31:40|9918.1|9908.1|9922.1|9912.1|9922.1|9912.1|9918.1|9908.1|5
1621845110000|2021-05-24 08:31:50|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|9922.1|9912.1|3
1621845120000|2021-05-24 08:32:00|9922.1|9912.1|9920.1|9910.1|9922.1|9912.1|9919.4|9909.4|10
1621845130000|2021-05-24 08:32:10|9919.8|9909.8|9918.1|9908.1|9919.8|9909.8|9918.1|9908.1|4
1621845140000|2021-05-24 08:32:20|9918.3|9908.3|9914.9|9904.9|9918.3|9908.3|9914.9|9904.9|4
1621845150000|2021-05-24 08:32:30|9914.6|9904.6|9913.8|9903.8|9914.6|9904.6|9913.8|9903.8|4
1621845160000|2021-05-24 08:32:40|9913.4|9903.4|9912.1|9902.1|9913.4|9903.4|9911.9|9901.9|9
1621845190000|2021-05-24 08:33:10|9911.9|9901.9|9911.6|9901.6|9911.9|9901.9|9911.6|9901.6|2
1621845210000|2021-05-24 08:33:30|9911.8|9901.8|9911.9|9901.9|9912|9902|9911.8|9901.8|4
1621845220000|2021-05-24 08:33:40|9912.3|9902.3|9913.5|9903.5|9913.5|9903.5|9912.3|9902.3|4
1621845230000|2021-05-24 08:33:50|9913.3|9903.3|9913.1|9903.1|9913.5|9903.5|9913.1|9903.1|4
1621845240000|2021-05-24 08:34:00|9913.4|9903.4|9910.9|9900.9|9913.4|9903.4|9910.9|9900.9|6
1621845250000|2021-05-24 08:34:10|9911.1|9901.1|9910.9|9900.9|9911.1|9901.1|9910.9|9900.9|2
1621845260000|2021-05-24 08:34:20|9911.1|9901.1|9911.4|9901.4|9911.4|9901.4|9910.9|9900.9|3
1621845270000|2021-05-24 08:34:30|9911.5|9901.5|9910.9|9900.9|9911.5|9901.5|9910.9|9900.9|3
1621845280000|2021-05-24 08:34:40|9911.1|9901.1|9907.5|9897.5|9911.3|9901.3|9907.4|9897.4|7
1621845300000|2021-05-24 08:35:00|9907.3|9897.3|9907.1|9897.1|9907.3|9897.3|9906.4|9896.4|8
1621845310000|2021-05-24 08:35:10|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|1
1621845320000|2021-05-24 08:35:20|9905.9|9895.9|9903.1|9893.1|9905.9|9895.9|9902.9|9892.9|6
1621845330000|2021-05-24 08:35:30|9902.9|9892.9|9900.3|9890.3|9902.9|9892.9|9900.3|9890.3|10
1621845340000|2021-05-24 08:35:40|9900.1|9890.1|9900.1|9890.1|9900.5|9890.5|9899.4|9889.4|9
1621845350000|2021-05-24 08:35:50|9899.6|9889.6|9900.1|9890.1|9900.1|9890.1|9899.4|9889.4|3
1621845360000|2021-05-24 08:36:00|9900|9890|9898.5|9888.5|9900|9890|9898.5|9888.5|3
1621845370000|2021-05-24 08:36:10|9898.4|9888.4|9897.4|9887.4|9898.4|9888.4|9897.4|9887.4|5
1621845380000|2021-05-24 08:36:20|9897.1|9887.1|9896.6|9886.6|9897.1|9887.1|9896.6|9886.6|2
1621845410000|2021-05-24 08:36:50|9897.1|9887.1|9896.1|9886.1|9897.1|9887.1|9896.1|9886.1|4
1621845420000|2021-05-24 08:37:00|9895.9|9885.9|9887.8|9877.8|9895.9|9885.9|9886.8|9876.8|16
1621845430000|2021-05-24 08:37:10|9888.1|9878.1|9889.8|9879.8|9889.8|9879.8|9887.8|9877.8|8
1621845440000|2021-05-24 08:37:20|9890.5|9880.5|9893.1|9883.1|9893.1|9883.1|9890.5|9880.5|15
1621845450000|2021-05-24 08:37:30|9893.4|9883.4|9888.6|9878.6|9893.5|9883.5|9888.6|9878.6|11
1621845460000|2021-05-24 08:37:40|9887.9|9877.9|9888|9878|9888.6|9878.6|9885.9|9875.9|13
1621845470000|2021-05-24 08:37:50|9880.6|9870.6|9880.5|9870.5|9880.9|9870.9|9878.6|9868.6|25
1621845480000|2021-05-24 08:38:00|9880.3|9870.3|9876.9|9866.9|9880.3|9870.3|9876.6|9866.6|13
1621845490000|2021-05-24 08:38:10|9877.9|9867.9|9880|9870|9880|9870|9876|9866|15
1621845500000|2021-05-24 08:38:20|9879.9|9869.9|9879.1|9869.1|9879.9|9869.9|9878.6|9868.6|6
1621845510000|2021-05-24 08:38:30|9879|9869|9878.5|9868.5|9879.1|9869.1|9878.1|9868.1|6
1621845520000|2021-05-24 08:38:40|9878.6|9868.6|9878.9|9868.9|9879.4|9869.4|9878|9868|7
1621845530000|2021-05-24 08:38:50|9878.6|9868.6|9878.4|9868.4|9879.1|9869.1|9877.9|9867.9|9
1621845540000|2021-05-24 08:39:00|9878.3|9868.3|9873.8|9863.8|9878.3|9868.3|9873.8|9863.8|13
1621845550000|2021-05-24 08:39:10|9873.3|9863.3|9871.6|9861.6|9873.3|9863.3|9871.6|9861.6|6
1621845560000|2021-05-24 08:39:20|9872.1|9862.1|9872.5|9862.5|9873.6|9863.6|9872.1|9862.1|13
1621845570000|2021-05-24 08:39:30|9872.1|9862.1|9870.4|9860.4|9872.1|9862.1|9870.4|9860.4|7
1621845580000|2021-05-24 08:39:40|9871.1|9861.1|9867.3|9857.3|9872.3|9862.3|9867.3|9857.3|9
1621845590000|2021-05-24 08:39:50|9867.1|9857.1|9866.5|9856.5|9867.1|9857.1|9864.6|9854.6|11
1621845600000|2021-05-24 08:40:00|9867.5|9857.5|9874.3|9864.3|9874.3|9864.3|9867.5|9857.5|11
1621845610000|2021-05-24 08:40:10|9874.4|9864.4|9877|9867|9878.4|9868.4|9874.4|9864.4|18
1621845620000|2021-05-24 08:40:20|9877.4|9867.4|9878|9868|9879.3|9869.3|9877.4|9867.4|15
1621845630000|2021-05-24 08:40:30|9879.4|9869.4|9877.5|9867.5|9879.4|9869.4|9877.4|9867.4|3
1621845650000|2021-05-24 08:40:50|9877.8|9867.8|9879.3|9869.3|9880.3|9870.3|9877.8|9867.8|5
1621845660000|2021-05-24 08:41:00|9879.1|9869.1|9880|9870|9880.1|9870.1|9878.5|9868.5|5
1621845670000|2021-05-24 08:41:10|9880.3|9870.3|9881.5|9871.5|9881.5|9871.5|9880.3|9870.3|2
1621845680000|2021-05-24 08:41:20|9882|9872|9882|9872|9882.3|9872.3|9881.9|9871.9|5
1621845690000|2021-05-24 08:41:30|9881.6|9871.6|9883|9873|9883.9|9873.9|9881.6|9871.6|10
1621845700000|2021-05-24 08:41:40|9883.3|9873.3|9883.6|9873.6|9883.8|9873.8|9883.3|9873.3|4
1621845710000|2021-05-24 08:41:50|9883.4|9873.4|9883.3|9873.3|9883.6|9873.6|9882.6|9872.6|8
1621845720000|2021-05-24 08:42:00|9883.6|9873.6|9888.4|9878.4|9888.5|9878.5|9883.6|9873.6|8
1621845730000|2021-05-24 08:42:10|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|9888|9878|3
1621845740000|2021-05-24 08:42:20|9888.3|9878.3|9888.4|9878.4|9888.4|9878.4|9888.3|9878.3|2
1621845750000|2021-05-24 08:42:30|9889.1|9879.1|9889.1|9879.1|9889.1|9879.1|9889.1|9879.1|1
1621845760000|2021-05-24 08:42:40|9888.9|9878.9|9888.8|9878.8|9888.9|9878.9|9888.8|9878.8|2
1621845780000|2021-05-24 08:43:00|9888.6|9878.6|9888.8|9878.8|9888.8|9878.8|9888.6|9878.6|2
1621845790000|2021-05-24 08:43:10|9889.1|9879.1|9891|9881|9891|9881|9889.1|9879.1|4
1621845800000|2021-05-24 08:43:20|9891.3|9881.3|9890.9|9880.9|9893.3|9883.3|9890.9|9880.9|10
1621845810000|2021-05-24 08:43:30|9891.1|9881.1|9890.1|9880.1|9891.1|9881.1|9889.9|9879.9|6
1621845820000|2021-05-24 08:43:40|9890|9880|9890.1|9880.1|9890.1|9880.1|9890|9880|2
1621845830000|2021-05-24 08:43:50|9890|9880|9890|9880|9890|9880|9890|9880|1
1621845840000|2021-05-24 08:44:00|9889.9|9879.9|9887.9|9877.9|9889.9|9879.9|9887.1|9877.1|7
1621845850000|2021-05-24 08:44:10|9887.4|9877.4|9887.1|9877.1|9887.5|9877.5|9886.6|9876.6|6
1621845860000|2021-05-24 08:44:20|9887|9877|9887.1|9877.1|9887.1|9877.1|9887|9877|4
1621845870000|2021-05-24 08:44:30|9888.3|9878.3|9888.9|9878.9|9888.9|9878.9|9888.3|9878.3|2
1621845880000|2021-05-24 08:44:40|9889|9879|9889.9|9879.9|9890|9880|9889|9879|5
1621845890000|2021-05-24 08:44:50|9889.8|9879.8|9890.6|9880.6|9890.6|9880.6|9889.8|9879.8|3
1621845900000|2021-05-24 08:45:00|9891|9881|9890.3|9880.3|9891.3|9881.3|9889.3|9879.3|13
1621845920000|2021-05-24 08:45:20|9890.1|9880.1|9891.8|9881.8|9891.8|9881.8|9888.9|9878.9|10
1621845930000|2021-05-24 08:45:30|9891.6|9881.6|9892.1|9882.1|9892.3|9882.3|9890.9|9880.9|9
1621845940000|2021-05-24 08:45:40|9891.9|9881.9|9892.1|9882.1|9893.1|9883.1|9891.6|9881.6|11
1621845950000|2021-05-24 08:45:50|9892.3|9882.3|9891.8|9881.8|9892.4|9882.4|9891.8|9881.8|7
1621845960000|2021-05-24 08:46:00|9892|9882|9892.1|9882.1|9893.1|9883.1|9892|9882|8
1621845970000|2021-05-24 08:46:10|9891.9|9881.9|9892.3|9882.3|9892.3|9882.3|9891.9|9881.9|3
1621845980000|2021-05-24 08:46:20|9892.4|9882.4|9893.1|9883.1|9893.1|9883.1|9892.4|9882.4|3
1621845990000|2021-05-24 08:46:30|9893.3|9883.3|9892.4|9882.4|9893.3|9883.3|9892.4|9882.4|3
1621846000000|2021-05-24 08:46:40|9893|9883|9891.9|9881.9|9893|9883|9891.6|9881.6|9
1621846010000|2021-05-24 08:46:50|9891.6|9881.6|9891.1|9881.1|9891.6|9881.6|9891.1|9881.1|4
1621846020000|2021-05-24 08:47:00|9891.6|9881.6|9891.6|9881.6|9891.9|9881.9|9891.6|9881.6|3
1621846030000|2021-05-24 08:47:10|9891.5|9881.5|9891.1|9881.1|9891.6|9881.6|9891.1|9881.1|4
1621846040000|2021-05-24 08:47:20|9891.6|9881.6|9890.8|9880.8|9891.6|9881.6|9890.8|9880.8|4
1621846050000|2021-05-24 08:47:30|9890.6|9880.6|9891.6|9881.6|9891.6|9881.6|9890.5|9880.5|6
1621846060000|2021-05-24 08:47:40|9891.3|9881.3|9891.6|9881.6|9891.6|9881.6|9891.3|9881.3|2
1621846070000|2021-05-24 08:47:50|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|1
1621846080000|2021-05-24 08:48:00|9891|9881|9891.1|9881.1|9891.1|9881.1|9890.4|9880.4|5
1621846090000|2021-05-24 08:48:10|9891|9881|9891.9|9881.9|9891.9|9881.9|9890.9|9880.9|5
1621846100000|2021-05-24 08:48:20|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|9891.6|9881.6|3
1621846110000|2021-05-24 08:48:30|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|1
1621846120000|2021-05-24 08:48:40|9891.8|9881.8|9892|9882|9892.1|9882.1|9891.8|9881.8|9
1621846130000|2021-05-24 08:48:50|9892.1|9882.1|9894|9884|9894|9884|9892.1|9882.1|6
1621846140000|2021-05-24 08:49:00|9893.9|9883.9|9892.8|9882.8|9893.9|9883.9|9892.8|9882.8|4
1621846150000|2021-05-24 08:49:10|9892.9|9882.9|9890.9|9880.9|9892.9|9882.9|9890.8|9880.8|4
1621846160000|2021-05-24 08:49:20|9890.8|9880.8|9890.9|9880.9|9890.9|9880.9|9890.8|9880.8|2
1621846180000|2021-05-24 08:49:40|9890.8|9880.8|9890.9|9880.9|9891.3|9881.3|9890.8|9880.8|3
1621846190000|2021-05-24 08:49:50|9891.3|9881.3|9890.9|9880.9|9891.3|9881.3|9890.9|9880.9|2
1621846200000|2021-05-24 08:50:00|9891.3|9881.3|9890.9|9880.9|9891.3|9881.3|9890.8|9880.8|4
1621846210000|2021-05-24 08:50:10|9890.8|9880.8|9890.9|9880.9|9890.9|9880.9|9890.8|9880.8|2
1621846220000|2021-05-24 08:50:20|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9890.9|9880.9|5
1621846230000|2021-05-24 08:50:30|9890.8|9880.8|9891.3|9881.3|9891.3|9881.3|9890.8|9880.8|4
1621846240000|2021-05-24 08:50:40|9890.8|9880.8|9890.1|9880.1|9891.5|9881.5|9890.1|9880.1|9
1621846250000|2021-05-24 08:50:50|9889.9|9879.9|9890.1|9880.1|9890.1|9880.1|9889.6|9879.6|7
1621846260000|2021-05-24 08:51:00|9890.4|9880.4|9890.5|9880.5|9890.5|9880.5|9890.4|9880.4|2
1621846270000|2021-05-24 08:51:10|9890.6|9880.6|9889.6|9879.6|9890.6|9880.6|9889.6|9879.6|2
1621846280000|2021-05-24 08:51:20|9889.9|9879.9|9888.9|9878.9|9889.9|9879.9|9888.9|9878.9|4
1621846290000|2021-05-24 08:51:30|9888.6|9878.6|9887.5|9877.5|9888.9|9878.9|9887.5|9877.5|12
1621846300000|2021-05-24 08:51:40|9887.1|9877.1|9886.8|9876.8|9887.1|9877.1|9886.8|9876.8|5
1621846320000|2021-05-24 08:52:00|9886.9|9876.9|9887.4|9877.4|9888.4|9878.4|9886.9|9876.9|6
1621846330000|2021-05-24 08:52:10|9887.6|9877.6|9888.3|9878.3|9888.3|9878.3|9887.5|9877.5|6
1621846340000|2021-05-24 08:52:20|9888.1|9878.1|9887|9877|9888.1|9878.1|9887|9877|3
1621846350000|2021-05-24 08:52:30|9886.9|9876.9|9886.6|9876.6|9887|9877|9886.6|9876.6|3
1621846360000|2021-05-24 08:52:40|9886.5|9876.5|9890.1|9880.1|9890.1|9880.1|9886.5|9876.5|8
1621846370000|2021-05-24 08:52:50|9890.9|9880.9|9892|9882|9892|9882|9890.9|9880.9|3
1621846380000|2021-05-24 08:53:00|9891.6|9881.6|9892.8|9882.8|9893.6|9883.6|9891.6|9881.6|8
1621846390000|2021-05-24 08:53:10|9892.3|9882.3|9892.1|9882.1|9892.8|9882.8|9892.1|9882.1|5
1621846400000|2021-05-24 08:53:20|9892|9882|9892.6|9882.6|9892.6|9882.6|9891.8|9881.8|6
1621846410000|2021-05-24 08:53:30|9893.3|9883.3|9892.4|9882.4|9893.5|9883.5|9892.3|9882.3|6
1621846420000|2021-05-24 08:53:40|9892.5|9882.5|9894.6|9884.6|9894.6|9884.6|9892.5|9882.5|5
1621846430000|2021-05-24 08:53:50|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|1
1621846450000|2021-05-24 08:54:10|9894|9884|9894.1|9884.1|9894.5|9884.5|9894|9884|3
1621846460000|2021-05-24 08:54:20|9894.5|9884.5|9894.8|9884.8|9894.8|9884.8|9894.1|9884.1|3
1621846470000|2021-05-24 08:54:30|9893.8|9883.8|9893.4|9883.4|9893.8|9883.8|9892.1|9882.1|6
1621846480000|2021-05-24 08:54:40|9893.1|9883.1|9892.4|9882.4|9893.1|9883.1|9892.4|9882.4|4
1621846490000|2021-05-24 08:54:50|9892.5|9882.5|9893.4|9883.4|9893.4|9883.4|9892.4|9882.4|5
1621846500000|2021-05-24 08:55:00|9893.8|9883.8|9895.8|9885.8|9896.4|9886.4|9893.8|9883.8|9
1621846510000|2021-05-24 08:55:10|9895.4|9885.4|9895.9|9885.9|9895.9|9885.9|9895.4|9885.4|3
1621846520000|2021-05-24 08:55:20|9896.1|9886.1|9895.3|9885.3|9896.1|9886.1|9895.3|9885.3|3
1621846530000|2021-05-24 08:55:30|9895.4|9885.4|9895.4|9885.4|9895.5|9885.5|9895.4|9885.4|3
1621846540000|2021-05-24 08:55:40|9895.3|9885.3|9895.3|9885.3|9895.4|9885.4|9895.3|9885.3|3
1621846550000|2021-05-24 08:55:50|9895.4|9885.4|9895.3|9885.3|9895.4|9885.4|9895.3|9885.3|2
1621846560000|2021-05-24 08:56:00|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.6|9884.6|3
1621846600000|2021-05-24 08:56:40|9895.1|9885.1|9897.4|9887.4|9897.4|9887.4|9895.1|9885.1|2
1621846610000|2021-05-24 08:56:50|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9896.9|9886.9|3
1621846630000|2021-05-24 08:57:10|9897.4|9887.4|9899.1|9889.1|9899.1|9889.1|9897.4|9887.4|3
1621846640000|2021-05-24 08:57:20|9898.9|9888.9|9898|9888|9898.9|9888.9|9897.9|9887.9|6
1621846680000|2021-05-24 08:58:00|9897.5|9887.5|9898.6|9888.6|9898.6|9888.6|9897.5|9887.5|6
1621846690000|2021-05-24 08:58:10|9898.8|9888.8|9898.6|9888.6|9898.8|9888.8|9898.6|9888.6|2
1621846700000|2021-05-24 08:58:20|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1621846710000|2021-05-24 08:58:30|9898|9888|9897.1|9887.1|9898|9888|9897.1|9887.1|2
1621846720000|2021-05-24 08:58:40|9897|9887|9897|9887|9897|9887|9897|9887|1
1621846730000|2021-05-24 08:58:50|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1621846760000|2021-05-24 08:59:20|9896.4|9886.4|9894.5|9884.5|9896.4|9886.4|9894.5|9884.5|5
1621846770000|2021-05-24 08:59:30|9894.4|9884.4|9895.1|9885.1|9895.1|9885.1|9894.4|9884.4|4
1621846780000|2021-05-24 08:59:40|9895|9885|9891.6|9881.6|9895|9885|9891.6|9881.6|5
1621846790000|2021-05-24 08:59:50|9891.5|9881.5|9891.6|9881.6|9891.6|9881.6|9891.1|9881.1|6
1621846800000|2021-05-24 09:00:00|9891.5|9881.5|9891.9|9881.9|9891.9|9881.9|9891.5|9881.5|2
1621846810000|2021-05-24 09:00:10|9892.5|9882.5|9894.5|9884.5|9894.5|9884.5|9892.5|9882.5|2
1621846820000|2021-05-24 09:00:20|9894.4|9884.4|9894.6|9884.6|9895.5|9885.5|9893.6|9883.6|6
1621846830000|2021-05-24 09:00:30|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|1
1621846840000|2021-05-24 09:00:40|9894.6|9884.6|9893.4|9883.4|9894.6|9884.6|9893|9883|6
1621846850000|2021-05-24 09:00:50|9893.9|9883.9|9891|9881|9893.9|9883.9|9890.8|9880.8|11
1621846860000|2021-05-24 09:01:00|9890.3|9880.3|9890.1|9880.1|9890.3|9880.3|9888.9|9878.9|4
1621846870000|2021-05-24 09:01:10|9889.9|9879.9|9890.5|9880.5|9890.5|9880.5|9889.8|9879.8|4
1621846880000|2021-05-24 09:01:20|9891.1|9881.1|9891.6|9881.6|9891.6|9881.6|9891.1|9881.1|3
1621846890000|2021-05-24 09:01:30|9892.1|9882.1|9892.4|9882.4|9892.4|9882.4|9892.1|9882.1|2
1621846900000|2021-05-24 09:01:40|9893.3|9883.3|9895.5|9885.5|9895.5|9885.5|9893.3|9883.3|3
1621846910000|2021-05-24 09:01:50|9895.8|9885.8|9895.4|9885.4|9896|9886|9895.1|9885.1|7
1621846920000|2021-05-24 09:02:00|9895.1|9885.1|9896|9886|9896|9886|9895.1|9885.1|4
1621846930000|2021-05-24 09:02:10|9895.9|9885.9|9895.1|9885.1|9895.9|9885.9|9895.1|9885.1|6
1621846940000|2021-05-24 09:02:20|9895.4|9885.4|9894|9884|9895.4|9885.4|9894|9884|3
1621846950000|2021-05-24 09:02:30|9893.9|9883.9|9893.1|9883.1|9893.9|9883.9|9892.6|9882.6|5
1621846960000|2021-05-24 09:02:40|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|1
1621846970000|2021-05-24 09:02:50|9893.5|9883.5|9893.1|9883.1|9893.5|9883.5|9892.4|9882.4|5
1621846980000|2021-05-24 09:03:00|9893.4|9883.4|9892.8|9882.8|9893.4|9883.4|9892.8|9882.8|3
1621846990000|2021-05-24 09:03:10|9892.9|9882.9|9891.6|9881.6|9892.9|9882.9|9891.5|9881.5|5
1621847010000|2021-05-24 09:03:30|9891.8|9881.8|9892.3|9882.3|9892.3|9882.3|9891.8|9881.8|3
1621847020000|2021-05-24 09:03:40|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.1|9882.1|4
1621847030000|2021-05-24 09:03:50|9892.8|9882.8|9893.1|9883.1|9893.1|9883.1|9892.8|9882.8|2
1621847040000|2021-05-24 09:04:00|9893|9883|9892.3|9882.3|9893|9883|9892.1|9882.1|5
1621847050000|2021-05-24 09:04:10|9891.9|9881.9|9891|9881|9891.9|9881.9|9890|9880|12
1621847060000|2021-05-24 09:04:20|9891.1|9881.1|9891.9|9881.9|9891.9|9881.9|9891.1|9881.1|4
1621847070000|2021-05-24 09:04:30|9892|9882|9892|9882|9892|9882|9892|9882|1
1621847090000|2021-05-24 09:04:50|9891.8|9881.8|9892|9882|9892|9882|9891.8|9881.8|2
1621847100000|2021-05-24 09:05:00|9892.8|9882.8|9892.1|9882.1|9893.5|9883.5|9892.1|9882.1|8
1621847110000|2021-05-24 09:05:10|9892.4|9882.4|9893.8|9883.8|9894|9884|9892.4|9882.4|7
1621847120000|2021-05-24 09:05:20|9893.9|9883.9|9893.3|9883.3|9894|9884|9893.3|9883.3|5
1621847130000|2021-05-24 09:05:30|9893.5|9883.5|9892.8|9882.8|9893.8|9883.8|9892.3|9882.3|7
1621847140000|2021-05-24 09:05:40|9892.5|9882.5|9890.8|9880.8|9892.8|9882.8|9890.8|9880.8|5
1621847150000|2021-05-24 09:05:50|9890.5|9880.5|9890.4|9880.4|9890.5|9880.5|9889.4|9879.4|3
1621847160000|2021-05-24 09:06:00|9890.1|9880.1|9891.5|9881.5|9891.8|9881.8|9889.9|9879.9|11
1621847170000|2021-05-24 09:06:10|9891.8|9881.8|9892|9882|9892.9|9882.9|9891.8|9881.8|11
1621847180000|2021-05-24 09:06:20|9892.3|9882.3|9893.3|9883.3|9893.8|9883.8|9892.3|9882.3|7
1621847190000|2021-05-24 09:06:30|9893.1|9883.1|9893.4|9883.4|9893.4|9883.4|9893.1|9883.1|2
1621847200000|2021-05-24 09:06:40|9893|9883|9894.4|9884.4|9894.4|9884.4|9893|9883|5
1621847210000|2021-05-24 09:06:50|9895|9885|9895.6|9885.6|9895.6|9885.6|9895|9885|3
1621847220000|2021-05-24 09:07:00|9896.3|9886.3|9898.5|9888.5|9898.5|9888.5|9896.3|9886.3|16
1621847230000|2021-05-24 09:07:10|9898.8|9888.8|9899|9889|9899.1|9889.1|9898.8|9888.8|4
1621847240000|2021-05-24 09:07:20|9898.8|9888.8|9898.4|9888.4|9898.8|9888.8|9898.4|9888.4|4
1621847250000|2021-05-24 09:07:30|9898|9888|9898|9888|9898|9888|9898|9888|1
1621847260000|2021-05-24 09:07:40|9897.8|9887.8|9898|9888|9898|9888|9897.8|9887.8|2
1621847270000|2021-05-24 09:07:50|9897.8|9887.8|9898.4|9888.4|9898.4|9888.4|9897.8|9887.8|4
1621847280000|2021-05-24 09:08:00|9898.9|9888.9|9899.1|9889.1|9899.1|9889.1|9898.9|9888.9|2
1621847290000|2021-05-24 09:08:10|9899.4|9889.4|9900.4|9890.4|9900.4|9890.4|9899.4|9889.4|3
1621847300000|2021-05-24 09:08:20|9900.5|9890.5|9902.5|9892.5|9902.5|9892.5|9900.5|9890.5|3
1621847310000|2021-05-24 09:08:30|9902.8|9892.8|9902|9892|9902.8|9892.8|9901.9|9891.9|8
1621847320000|2021-05-24 09:08:40|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|9901.6|9891.6|5
1621847330000|2021-05-24 09:08:50|9901.6|9891.6|9902.3|9892.3|9902.9|9892.9|9901|9891|6
1621847340000|2021-05-24 09:09:00|9901.9|9891.9|9901.6|9891.6|9901.9|9891.9|9901.6|9891.6|2
1621847350000|2021-05-24 09:09:10|9901.4|9891.4|9901.5|9891.5|9901.5|9891.5|9901.4|9891.4|2
1621847360000|2021-05-24 09:09:20|9901.8|9891.8|9902|9892|9902|9892|9901.8|9891.8|2
1621847370000|2021-05-24 09:09:30|9901.8|9891.8|9901.9|9891.9|9901.9|9891.9|9901.8|9891.8|4
1621847390000|2021-05-24 09:09:50|9902|9892|9903.5|9893.5|9903.5|9893.5|9902|9892|2
1621847400000|2021-05-24 09:10:00|9903.8|9893.8|9906.5|9896.5|9907|9897|9903.8|9893.8|5
1621847410000|2021-05-24 09:10:10|9905.8|9895.8|9905.9|9895.9|9906|9896|9905.8|9895.8|3
1621847420000|2021-05-24 09:10:20|9905.5|9895.5|9906.3|9896.3|9906.3|9896.3|9904.9|9894.9|4
1621847430000|2021-05-24 09:10:30|9906.5|9896.5|9906.3|9896.3|9906.5|9896.5|9906.3|9896.3|3
1621847450000|2021-05-24 09:10:50|9908.1|9898.1|9908.8|9898.8|9908.8|9898.8|9908.1|9898.1|8
1621847460000|2021-05-24 09:11:00|9908.6|9898.6|9908.4|9898.4|9908.6|9898.6|9908.4|9898.4|2
1621847470000|2021-05-24 09:11:10|9908.5|9898.5|9908.4|9898.4|9909.3|9899.3|9908.4|9898.4|6
1621847480000|2021-05-24 09:11:20|9908.6|9898.6|9908.6|9898.6|9908.8|9898.8|9908.6|9898.6|5
1621847490000|2021-05-24 09:11:30|9908|9898|9908.4|9898.4|9908.6|9898.6|9907.3|9897.3|7
1621847500000|2021-05-24 09:11:40|9907.3|9897.3|9908.8|9898.8|9908.8|9898.8|9907.3|9897.3|4
1621847530000|2021-05-24 09:12:10|9909|9899|9908.8|9898.8|9909|9899|9907.8|9897.8|4
1621847540000|2021-05-24 09:12:20|9908.6|9898.6|9908.8|9898.8|9908.8|9898.8|9908.6|9898.6|2
1621847550000|2021-05-24 09:12:30|9909|9899|9908.6|9898.6|9909.3|9899.3|9908.6|9898.6|4
1621847570000|2021-05-24 09:12:50|9908.4|9898.4|9908.6|9898.6|9909|9899|9908.1|9898.1|8
1621847580000|2021-05-24 09:13:00|9908.5|9898.5|9907.6|9897.6|9908.5|9898.5|9907.6|9897.6|6
1621847590000|2021-05-24 09:13:10|9908.3|9898.3|9908.1|9898.1|9908.3|9898.3|9908.1|9898.1|2
1621847600000|2021-05-24 09:13:20|9908.4|9898.4|9908.5|9898.5|9908.5|9898.5|9908.1|9898.1|5
1621847610000|2021-05-24 09:13:30|9908.6|9898.6|9911.3|9901.3|9911.3|9901.3|9908.6|9898.6|4
1621847630000|2021-05-24 09:13:50|9910.9|9900.9|9910.6|9900.6|9910.9|9900.9|9910.5|9900.5|3
1621847640000|2021-05-24 09:14:00|9910.8|9900.8|9911.6|9901.6|9911.6|9901.6|9910.8|9900.8|3
1621847650000|2021-05-24 09:14:10|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|1
1621847670000|2021-05-24 09:14:30|9910.9|9900.9|9907.9|9897.9|9910.9|9900.9|9907.5|9897.5|6
1621847680000|2021-05-24 09:14:40|9907.8|9897.8|9906.8|9896.8|9907.8|9897.8|9906.5|9896.5|4
1621847690000|2021-05-24 09:14:50|9907.1|9897.1|9907|9897|9907.1|9897.1|9906.9|9896.9|3
1621847700000|2021-05-24 09:15:00|9906.6|9896.6|9904.8|9894.8|9906.6|9896.6|9904.8|9894.8|6
1621847710000|2021-05-24 09:15:10|9904.5|9894.5|9903.5|9893.5|9904.5|9894.5|9903.5|9893.5|6
1621847720000|2021-05-24 09:15:20|9903.3|9893.3|9902|9892|9903.3|9893.3|9901.8|9891.8|6
1621847730000|2021-05-24 09:15:30|9902.3|9892.3|9900.9|9890.9|9902.3|9892.3|9900.9|9890.9|6
1621847740000|2021-05-24 09:15:40|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|1
1621847750000|2021-05-24 09:15:50|9901|9891|9900.1|9890.1|9901|9891|9900.1|9890.1|2
1621847760000|2021-05-24 09:16:00|9899.8|9889.8|9900|9890|9900|9890|9899.8|9889.8|2
1621847770000|2021-05-24 09:16:10|9899.9|9889.9|9903.8|9893.8|9903.8|9893.8|9899.9|9889.9|6
1621847780000|2021-05-24 09:16:20|9903.9|9893.9|9904.1|9894.1|9904.1|9894.1|9903.9|9893.9|2
1621847790000|2021-05-24 09:16:30|9903.6|9893.6|9903.5|9893.5|9903.6|9893.6|9903.5|9893.5|2
1621847800000|2021-05-24 09:16:40|9904.4|9894.4|9903.5|9893.5|9904.4|9894.4|9903.5|9893.5|7
1621847810000|2021-05-24 09:16:50|9903.9|9893.9|9904.6|9894.6|9904.6|9894.6|9903.9|9893.9|5
1621847820000|2021-05-24 09:17:00|9904.5|9894.5|9902.1|9892.1|9904.5|9894.5|9902.1|9892.1|5
1621847830000|2021-05-24 09:17:10|9902.3|9892.3|9903.4|9893.4|9903.4|9893.4|9902.3|9892.3|2
1621847850000|2021-05-24 09:17:30|9903.3|9893.3|9901.6|9891.6|9903.3|9893.3|9901.5|9891.5|5
1621847870000|2021-05-24 09:17:50|9901.9|9891.9|9901.9|9891.9|9902.1|9892.1|9901.9|9891.9|3
1621847880000|2021-05-24 09:18:00|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|1
1621847890000|2021-05-24 09:18:10|9901.9|9891.9|9902.4|9892.4|9902.4|9892.4|9901.9|9891.9|3
1621847900000|2021-05-24 09:18:20|9902.3|9892.3|9901.4|9891.4|9902.3|9892.3|9900.4|9890.4|4
1621847920000|2021-05-24 09:18:40|9901.8|9891.8|9902.3|9892.3|9902.3|9892.3|9901.8|9891.8|2
1621847930000|2021-05-24 09:18:50|9902.4|9892.4|9901.6|9891.6|9902.8|9892.8|9901.6|9891.6|4
1621847940000|2021-05-24 09:19:00|9901.8|9891.8|9902.8|9892.8|9902.8|9892.8|9900.3|9890.3|12
1621847950000|2021-05-24 09:19:10|9902.9|9892.9|9903.3|9893.3|9903.3|9893.3|9902.9|9892.9|2
1621847960000|2021-05-24 09:19:20|9903|9893|9902.8|9892.8|9903|9893|9902|9892|7
1621847970000|2021-05-24 09:19:30|9902.6|9892.6|9901.8|9891.8|9902.6|9892.6|9901.4|9891.4|5
1621847990000|2021-05-24 09:19:50|9901.6|9891.6|9900.1|9890.1|9901.6|9891.6|9899.6|9889.6|6
1621848000000|2021-05-24 09:20:00|9900.4|9890.4|9900.5|9890.5|9901.8|9891.8|9900.4|9890.4|4
1621848010000|2021-05-24 09:20:10|9901|9891|9902|9892|9902|9892|9901|9891|3
1621848020000|2021-05-24 09:20:20|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1621848040000|2021-05-24 09:20:40|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1621848050000|2021-05-24 09:20:50|9903.1|9893.1|9903.5|9893.5|9903.5|9893.5|9903.1|9893.1|2
1621848060000|2021-05-24 09:21:00|9903.4|9893.4|9903|9893|9903.4|9893.4|9903|9893|3
1621848070000|2021-05-24 09:21:10|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|1
1621848110000|2021-05-24 09:21:50|9903|9893|9903.1|9893.1|9903.1|9893.1|9903|9893|2
1621848120000|2021-05-24 09:22:00|9903|9893|9903|9893|9903|9893|9903|9893|1
1621848130000|2021-05-24 09:22:10|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|1
1621848140000|2021-05-24 09:22:20|9903.5|9893.5|9906.5|9896.5|9906.5|9896.5|9903.5|9893.5|5
1621848150000|2021-05-24 09:22:30|9906.9|9896.9|9907.4|9897.4|9907.4|9897.4|9906.9|9896.9|3
1621848160000|2021-05-24 09:22:40|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1621848190000|2021-05-24 09:23:10|9907.9|9897.9|9907.9|9897.9|9908.3|9898.3|9907.9|9897.9|3
1621848200000|2021-05-24 09:23:20|9908|9898|9909.6|9899.6|9909.9|9899.9|9908|9898|6
1621848210000|2021-05-24 09:23:30|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|1
1621848230000|2021-05-24 09:23:50|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|1
1621848290000|2021-05-24 09:24:50|9908.9|9898.9|9912|9902|9912|9902|9907.9|9897.9|8
1621848300000|2021-05-24 09:25:00|9912.4|9902.4|9912.3|9902.3|9912.5|9902.5|9912.3|9902.3|3
1621848310000|2021-05-24 09:25:10|9912.5|9902.5|9911.8|9901.8|9913.4|9903.4|9911.8|9901.8|8
1621848320000|2021-05-24 09:25:20|9912.6|9902.6|9913|9903|9913.1|9903.1|9912.6|9902.6|5
1621848330000|2021-05-24 09:25:30|9912.8|9902.8|9913|9903|9913|9903|9912.1|9902.1|4
1621848340000|2021-05-24 09:25:40|9913.1|9903.1|9913.3|9903.3|9913.3|9903.3|9913.1|9903.1|2
1621848370000|2021-05-24 09:26:10|9913.1|9903.1|9912.9|9902.9|9913.1|9903.1|9912.8|9902.8|3
1621848380000|2021-05-24 09:26:20|9912.8|9902.8|9912.6|9902.6|9912.8|9902.8|9912.6|9902.6|2
1621848430000|2021-05-24 09:27:10|9910.9|9900.9|9909.5|9899.5|9910.9|9900.9|9909.5|9899.5|3
1621848440000|2021-05-24 09:27:20|9909.1|9899.1|9909.4|9899.4|9909.4|9899.4|9909.1|9899.1|3
1621848470000|2021-05-24 09:27:50|9909.3|9899.3|9909.4|9899.4|9909.4|9899.4|9909.3|9899.3|2
1621848480000|2021-05-24 09:28:00|9909.5|9899.5|9909.4|9899.4|9909.5|9899.5|9909.4|9899.4|2
1621848490000|2021-05-24 09:28:10|9909.5|9899.5|9909.5|9899.5|9909.5|9899.5|9909.5|9899.5|1
1621848500000|2021-05-24 09:28:20|9909.4|9899.4|9909.3|9899.3|9909.5|9899.5|9909.3|9899.3|4
1621848510000|2021-05-24 09:28:30|9909.1|9899.1|9907.6|9897.6|9909.1|9899.1|9907.6|9897.6|5
1621848520000|2021-05-24 09:28:40|9907.9|9897.9|9906.5|9896.5|9907.9|9897.9|9906.5|9896.5|5
1621848530000|2021-05-24 09:28:50|9906.9|9896.9|9907|9897|9907|9897|9906.9|9896.9|2
1621848540000|2021-05-24 09:29:00|9906.9|9896.9|9906.6|9896.6|9907|9897|9906.6|9896.6|3
1621848550000|2021-05-24 09:29:10|9906.9|9896.9|9907|9897|9907|9897|9906.9|9896.9|2
1621848560000|2021-05-24 09:29:20|9907.1|9897.1|9907.9|9897.9|9908.6|9898.6|9907.1|9897.1|4
1621848580000|2021-05-24 09:29:40|9907.6|9897.6|9907|9897|9907.6|9897.6|9906.9|9896.9|3
1621848600000|2021-05-24 09:30:00|9906.6|9896.6|9906.6|9896.6|9906.9|9896.9|9906.6|9896.6|3
1621848630000|2021-05-24 09:30:30|9906.3|9896.3|9903.4|9893.4|9906.3|9896.3|9903.4|9893.4|7
1621848640000|2021-05-24 09:30:40|9903.5|9893.5|9900.5|9890.5|9903.5|9893.5|9900.5|9890.5|11
1621848650000|2021-05-24 09:30:50|9900.4|9890.4|9900.1|9890.1|9900.4|9890.4|9900.1|9890.1|2
1621848660000|2021-05-24 09:31:00|9899.3|9889.3|9899.5|9889.5|9899.5|9889.5|9897.8|9887.8|7
1621848670000|2021-05-24 09:31:10|9899.6|9889.6|9899.8|9889.8|9899.8|9889.8|9899.6|9889.6|2
1621848690000|2021-05-24 09:31:30|9899.6|9889.6|9899.5|9889.5|9899.6|9889.6|9899.5|9889.5|2
1621848700000|2021-05-24 09:31:40|9899.6|9889.6|9899.6|9889.6|9899.6|9889.6|9899.6|9889.6|1
1621848710000|2021-05-24 09:31:50|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|1
1621848720000|2021-05-24 09:32:00|9899.8|9889.8|9899.1|9889.1|9899.8|9889.8|9899.1|9889.1|4
1621848730000|2021-05-24 09:32:10|9899.3|9889.3|9898.5|9888.5|9899.3|9889.3|9898.5|9888.5|4
1621848740000|2021-05-24 09:32:20|9898.6|9888.6|9898.9|9888.9|9898.9|9888.9|9898.6|9888.6|2
1621848750000|2021-05-24 09:32:30|9898.6|9888.6|9898.6|9888.6|9898.6|9888.6|9898.6|9888.6|1
1621848760000|2021-05-24 09:32:40|9898.4|9888.4|9900.1|9890.1|9900.1|9890.1|9898.4|9888.4|3
1621848770000|2021-05-24 09:32:50|9901.6|9891.6|9902.8|9892.8|9902.8|9892.8|9901.6|9891.6|3
1621848780000|2021-05-24 09:33:00|9903.8|9893.8|9905.5|9895.5|9905.5|9895.5|9903.8|9893.8|5
1621848790000|2021-05-24 09:33:10|9905.6|9895.6|9906.6|9896.6|9906.6|9896.6|9905.6|9895.6|7
1621848800000|2021-05-24 09:33:20|9906.5|9896.5|9906|9896|9906.5|9896.5|9906|9896|2
1621848810000|2021-05-24 09:33:30|9905.9|9895.9|9904.9|9894.9|9905.9|9895.9|9904.9|9894.9|4
1621848820000|2021-05-24 09:33:40|9904.6|9894.6|9903.6|9893.6|9904.6|9894.6|9903.6|9893.6|3
1621848830000|2021-05-24 09:33:50|9903.1|9893.1|9901.9|9891.9|9903.1|9893.1|9901.9|9891.9|4
1621848840000|2021-05-24 09:34:00|9901|9891|9901|9891|9901|9891|9901|9891|1
1621848850000|2021-05-24 09:34:10|9901.1|9891.1|9901.5|9891.5|9901.5|9891.5|9901.1|9891.1|4
1621848860000|2021-05-24 09:34:20|9901.4|9891.4|9899.8|9889.8|9901.4|9891.4|9899.8|9889.8|5
1621848870000|2021-05-24 09:34:30|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|1
1621848880000|2021-05-24 09:34:40|9899.6|9889.6|9899.1|9889.1|9899.6|9889.6|9899.1|9889.1|2
1621848890000|2021-05-24 09:34:50|9898.8|9888.8|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|2
1621848900000|2021-05-24 09:35:00|9898|9888|9897.1|9887.1|9898.1|9888.1|9896.9|9886.9|5
1621848910000|2021-05-24 09:35:10|9896.5|9886.5|9896.6|9886.6|9896.6|9886.6|9896.1|9886.1|5
1621848920000|2021-05-24 09:35:20|9896.8|9886.8|9898.4|9888.4|9898.4|9888.4|9896.8|9886.8|4
1621848930000|2021-05-24 09:35:30|9898.3|9888.3|9898.1|9888.1|9898.3|9888.3|9897.9|9887.9|3
1621848970000|2021-05-24 09:36:10|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1621848980000|2021-05-24 09:36:20|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|1
1621849010000|2021-05-24 09:36:50|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|1
1621849020000|2021-05-24 09:37:00|9900.3|9890.3|9900.1|9890.1|9900.3|9890.3|9900.1|9890.1|2
1621849030000|2021-05-24 09:37:10|9900.3|9890.3|9901.3|9891.3|9901.3|9891.3|9899.4|9889.4|5
1621849050000|2021-05-24 09:37:30|9901.1|9891.1|9898.4|9888.4|9901.1|9891.1|9898.4|9888.4|3
1621849060000|2021-05-24 09:37:40|9898.8|9888.8|9900.4|9890.4|9900.4|9890.4|9898.8|9888.8|2
1621849070000|2021-05-24 09:37:50|9900.3|9890.3|9899.6|9889.6|9900.3|9890.3|9899.6|9889.6|2
1621849080000|2021-05-24 09:38:00|9899.4|9889.4|9898.8|9888.8|9899.4|9889.4|9898.6|9888.6|3
1621849090000|2021-05-24 09:38:10|9899|9889|9899.4|9889.4|9899.8|9889.8|9899|9889|4
1621849100000|2021-05-24 09:38:20|9899.5|9889.5|9900.3|9890.3|9900.3|9890.3|9899.5|9889.5|4
1621849110000|2021-05-24 09:38:30|9900.5|9890.5|9903.3|9893.3|9903.3|9893.3|9900.5|9890.5|2
1621849120000|2021-05-24 09:38:40|9903.4|9893.4|9902.1|9892.1|9904.6|9894.6|9902.1|9892.1|5
1621849130000|2021-05-24 09:38:50|9902|9892|9900.8|9890.8|9902|9892|9900.8|9890.8|5
1621849140000|2021-05-24 09:39:00|9900.9|9890.9|9899.4|9889.4|9901.4|9891.4|9899.4|9889.4|5
1621849150000|2021-05-24 09:39:10|9899.6|9889.6|9900.1|9890.1|9900.3|9890.3|9899.6|9889.6|4
1621849170000|2021-05-24 09:39:30|9899.9|9889.9|9899.3|9889.3|9899.9|9889.9|9898.3|9888.3|6
1621849180000|2021-05-24 09:39:40|9898.8|9888.8|9898.9|9888.9|9898.9|9888.9|9898.8|9888.8|2
1621849190000|2021-05-24 09:39:50|9899.3|9889.3|9897.6|9887.6|9899.3|9889.3|9897.6|9887.6|4
1621849220000|2021-05-24 09:40:20|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|1
1621849230000|2021-05-24 09:40:30|9897.9|9887.9|9898.3|9888.3|9898.3|9888.3|9897.9|9887.9|3
1621849240000|2021-05-24 09:40:40|9898.6|9888.6|9901.8|9891.8|9901.8|9891.8|9898.6|9888.6|5
1621849250000|2021-05-24 09:40:50|9901.9|9891.9|9902.5|9892.5|9902.5|9892.5|9901.9|9891.9|3
1621849260000|2021-05-24 09:41:00|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|1
1621849270000|2021-05-24 09:41:10|9902.9|9892.9|9904.3|9894.3|9904.5|9894.5|9902.9|9892.9|6
1621849280000|2021-05-24 09:41:20|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|1
1621849290000|2021-05-24 09:41:30|9904.3|9894.3|9903.8|9893.8|9904.3|9894.3|9903.8|9893.8|3
1621849300000|2021-05-24 09:41:40|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1621849310000|2021-05-24 09:41:50|9903.8|9893.8|9904.5|9894.5|9904.5|9894.5|9903.8|9893.8|3
1621849320000|2021-05-24 09:42:00|9904.3|9894.3|9904.4|9894.4|9904.4|9894.4|9904.3|9894.3|2
1621849330000|2021-05-24 09:42:10|9904.5|9894.5|9906|9896|9906|9896|9904.5|9894.5|2
1621849340000|2021-05-24 09:42:20|9906.1|9896.1|9906.5|9896.5|9906.5|9896.5|9906.1|9896.1|2
1621849370000|2021-05-24 09:42:50|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|1
1621849380000|2021-05-24 09:43:00|9906.5|9896.5|9906.3|9896.3|9906.5|9896.5|9906.3|9896.3|2
1621849400000|2021-05-24 09:43:20|9906|9896|9906|9896|9906|9896|9906|9896|1
1621849430000|2021-05-24 09:43:50|9906.4|9896.4|9906.1|9896.1|9906.4|9896.4|9906.1|9896.1|2
1621849450000|2021-05-24 09:44:10|9906|9896|9903.9|9893.9|9906|9896|9903.9|9893.9|4
1621849460000|2021-05-24 09:44:20|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1621849480000|2021-05-24 09:44:40|9903.1|9893.1|9903|9893|9903.1|9893.1|9903|9893|2
1621849490000|2021-05-24 09:44:50|9902.8|9892.8|9901.8|9891.8|9902.8|9892.8|9901.8|9891.8|5
1621849500000|2021-05-24 09:45:00|9901.4|9891.4|9902.3|9892.3|9902.6|9892.6|9900.9|9890.9|8
1621849510000|2021-05-24 09:45:10|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|9902.5|9892.5|3
1621849520000|2021-05-24 09:45:20|9903.1|9893.1|9904|9894|9904.4|9894.4|9903.1|9893.1|7
1621849530000|2021-05-24 09:45:30|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|1
1621849540000|2021-05-24 09:45:40|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|1
1621849570000|2021-05-24 09:46:10|9905.1|9895.1|9905.4|9895.4|9905.4|9895.4|9904.9|9894.9|5
1621849580000|2021-05-24 09:46:20|9905.5|9895.5|9903.8|9893.8|9905.5|9895.5|9903.6|9893.6|8
1621849590000|2021-05-24 09:46:30|9904.3|9894.3|9905.1|9895.1|9905.1|9895.1|9904.3|9894.3|3
1621849600000|2021-05-24 09:46:40|9905.4|9895.4|9904.9|9894.9|9905.5|9895.5|9904.9|9894.9|5
1621849610000|2021-05-24 09:46:50|9904.8|9894.8|9905.9|9895.9|9906.4|9896.4|9904.8|9894.8|6
1621849620000|2021-05-24 09:47:00|9905.8|9895.8|9904.6|9894.6|9905.8|9895.8|9904.3|9894.3|3
1621849630000|2021-05-24 09:47:10|9904.8|9894.8|9903.9|9893.9|9904.8|9894.8|9903.9|9893.9|4
1621849640000|2021-05-24 09:47:20|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|1
1621849650000|2021-05-24 09:47:30|9903.9|9893.9|9901.5|9891.5|9903.9|9893.9|9901.5|9891.5|6
1621849660000|2021-05-24 09:47:40|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|1
1621849670000|2021-05-24 09:47:50|9902.1|9892.1|9901.9|9891.9|9902.1|9892.1|9901.9|9891.9|2
1621849680000|2021-05-24 09:48:00|9902.3|9892.3|9902|9892|9902.3|9892.3|9902|9892|4
1621849690000|2021-05-24 09:48:10|9902.3|9892.3|9901.5|9891.5|9902.6|9892.6|9901.5|9891.5|6
1621849700000|2021-05-24 09:48:20|9902.1|9892.1|9901.6|9891.6|9902.1|9892.1|9901.6|9891.6|2
1621849720000|2021-05-24 09:48:40|9902.1|9892.1|9901.8|9891.8|9902.1|9892.1|9901.8|9891.8|2
1621849730000|2021-05-24 09:48:50|9901.6|9891.6|9902.1|9892.1|9902.1|9892.1|9901.6|9891.6|3
1621849740000|2021-05-24 09:49:00|9901.8|9891.8|9902.1|9892.1|9902.1|9892.1|9901.6|9891.6|5
1621849750000|2021-05-24 09:49:10|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|1
1621849760000|2021-05-24 09:49:20|9902.6|9892.6|9902.1|9892.1|9902.6|9892.6|9902.1|9892.1|3
1621849780000|2021-05-24 09:49:40|9902.6|9892.6|9904.4|9894.4|9904.4|9894.4|9902.3|9892.3|5
1621849790000|2021-05-24 09:49:50|9904.8|9894.8|9904.3|9894.3|9904.8|9894.8|9904.3|9894.3|4
1621849800000|2021-05-24 09:50:00|9904.8|9894.8|9904.1|9894.1|9904.8|9894.8|9904.1|9894.1|3
1621849810000|2021-05-24 09:50:10|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|1
1621849820000|2021-05-24 09:50:20|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|1
1621849840000|2021-05-24 09:50:40|9904.4|9894.4|9905.3|9895.3|9905.3|9895.3|9904.4|9894.4|3
1621849850000|2021-05-24 09:50:50|9905|9895|9905.1|9895.1|9905.1|9895.1|9904.4|9894.4|6
1621849860000|2021-05-24 09:51:00|9904.8|9894.8|9904.4|9894.4|9904.8|9894.8|9904.3|9894.3|3
1621849870000|2021-05-24 09:51:10|9904.8|9894.8|9904.8|9894.8|9905.3|9895.3|9904.8|9894.8|6
1621849880000|2021-05-24 09:51:20|9905.3|9895.3|9904.6|9894.6|9905.3|9895.3|9904.6|9894.6|5
1621849890000|2021-05-24 09:51:30|9904.8|9894.8|9904.8|9894.8|9905.3|9895.3|9904.8|9894.8|3
1621849900000|2021-05-24 09:51:40|9903.9|9893.9|9903.8|9893.8|9903.9|9893.9|9903.3|9893.3|5
1621849910000|2021-05-24 09:51:50|9904.1|9894.1|9905.3|9895.3|9905.3|9895.3|9904.1|9894.1|3
1621849920000|2021-05-24 09:52:00|9904.9|9894.9|9904.8|9894.8|9904.9|9894.9|9904.8|9894.8|2
1621849930000|2021-05-24 09:52:10|9905.3|9895.3|9903.8|9893.8|9905.3|9895.3|9903.8|9893.8|6
1621849940000|2021-05-24 09:52:20|9904.3|9894.3|9902.8|9892.8|9904.3|9894.3|9902.8|9892.8|4
1621849950000|2021-05-24 09:52:30|9902.6|9892.6|9902.9|9892.9|9902.9|9892.9|9902.6|9892.6|3
1621849970000|2021-05-24 09:52:50|9903.6|9893.6|9902.1|9892.1|9903.6|9893.6|9902|9892|5
1621849980000|2021-05-24 09:53:00|9902.3|9892.3|9902.8|9892.8|9902.8|9892.8|9902.3|9892.3|6
1621849990000|2021-05-24 09:53:10|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|1
1621850000000|2021-05-24 09:53:20|9903.4|9893.4|9904.4|9894.4|9904.8|9894.8|9903.4|9893.4|6
1621850030000|2021-05-24 09:53:50|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|1
1621850040000|2021-05-24 09:54:00|9903.6|9893.6|9903.9|9893.9|9904.3|9894.3|9903.6|9893.6|7
1621850050000|2021-05-24 09:54:10|9904.1|9894.1|9904.3|9894.3|9904.8|9894.8|9904.1|9894.1|6
1621850060000|2021-05-24 09:54:20|9903.8|9893.8|9903.6|9893.6|9903.8|9893.8|9903.6|9893.6|2
1621850070000|2021-05-24 09:54:30|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|1
1621850080000|2021-05-24 09:54:40|9904.1|9894.1|9903.8|9893.8|9904.1|9894.1|9903.4|9893.4|4
1621850090000|2021-05-24 09:54:50|9904|9894|9903.8|9893.8|9904.4|9894.4|9903.8|9893.8|5
1621850100000|2021-05-24 09:55:00|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|1
1621850110000|2021-05-24 09:55:10|9903.6|9893.6|9903.8|9893.8|9903.9|9893.9|9903.6|9893.6|3
1621850120000|2021-05-24 09:55:20|9904.1|9894.1|9904.3|9894.3|9904.3|9894.3|9904.1|9894.1|2
1621850140000|2021-05-24 09:55:40|9904.8|9894.8|9904.3|9894.3|9904.8|9894.8|9904.3|9894.3|3
1621850150000|2021-05-24 09:55:50|9904.1|9894.1|9903.8|9893.8|9904.1|9894.1|9903|9893|5
1621850160000|2021-05-24 09:56:00|9903.5|9893.5|9903.3|9893.3|9903.6|9893.6|9903.3|9893.3|4
1621850170000|2021-05-24 09:56:10|9903.5|9893.5|9903.9|9893.9|9904.4|9894.4|9903.5|9893.5|7
1621850180000|2021-05-24 09:56:20|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1621850190000|2021-05-24 09:56:30|9904.3|9894.3|9903|9893|9904.3|9894.3|9903|9893|4
1621850200000|2021-05-24 09:56:40|9903.4|9893.4|9903|9893|9903.4|9893.4|9903|9893|2
1621850210000|2021-05-24 09:56:50|9903.5|9893.5|9903.1|9893.1|9903.5|9893.5|9903.1|9893.1|2
1621850220000|2021-05-24 09:57:00|9903|9893|9904.1|9894.1|9904.1|9894.1|9902.3|9892.3|8
1621850230000|2021-05-24 09:57:10|9903.9|9893.9|9903.6|9893.6|9904|9894|9903.6|9893.6|5
1621850250000|2021-05-24 09:57:30|9903.5|9893.5|9903.3|9893.3|9903.5|9893.5|9903.3|9893.3|2
1621850270000|2021-05-24 09:57:50|9903.6|9893.6|9903.8|9893.8|9903.8|9893.8|9903.6|9893.6|2
1621850280000|2021-05-24 09:58:00|9903.9|9893.9|9904.4|9894.4|9904.4|9894.4|9903.9|9893.9|3
1621850310000|2021-05-24 09:58:30|9904.9|9894.9|9903|9893|9904.9|9894.9|9903|9893|5
1621850320000|2021-05-24 09:58:40|9903.5|9893.5|9903.9|9893.9|9904|9894|9903.5|9893.5|5
1621850330000|2021-05-24 09:58:50|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|1
1621850340000|2021-05-24 09:59:00|9904.3|9894.3|9908.5|9898.5|9908.5|9898.5|9904.3|9894.3|6
1621850350000|2021-05-24 09:59:10|9908|9898|9908.5|9898.5|9908.5|9898.5|9908|9898|2
1621850360000|2021-05-24 09:59:20|9908.6|9898.6|9909.3|9899.3|9909.3|9899.3|9908.6|9898.6|2
1621850370000|2021-05-24 09:59:30|9909.8|9899.8|9908.6|9898.6|9909.8|9899.8|9908.6|9898.6|6
1621850380000|2021-05-24 09:59:40|9908.1|9898.1|9909.4|9899.4|9909.4|9899.4|9908.1|9898.1|7
1621850390000|2021-05-24 09:59:50|9909.5|9899.5|9911.3|9901.3|9911.3|9901.3|9909.4|9899.4|4
1621850400000|2021-05-24 10:00:00|9911.5|9901.5|9914.1|9904.1|9914.1|9904.1|9911.5|9901.5|6
1621850410000|2021-05-24 10:00:10|9914.6|9904.6|9913|9903|9914.6|9904.6|9913|9903|6
1621850420000|2021-05-24 10:00:20|9912.3|9902.3|9910.9|9900.9|9912.3|9902.3|9910.9|9900.9|5
1621850430000|2021-05-24 10:00:30|9910.5|9900.5|9910|9900|9910.5|9900.5|9910|9900|2
1621850440000|2021-05-24 10:00:40|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|1
1621850450000|2021-05-24 10:00:50|9910.6|9900.6|9911.1|9901.1|9911.1|9901.1|9910.6|9900.6|2
1621850460000|2021-05-24 10:01:00|9911|9901|9911|9901|9911|9901|9911|9901|1
1621850470000|2021-05-24 10:01:10|9910.9|9900.9|9910.1|9900.1|9910.9|9900.9|9909.6|9899.6|4
1621850480000|2021-05-24 10:01:20|9909.3|9899.3|9910.9|9900.9|9910.9|9900.9|9908.6|9898.6|4
1621850490000|2021-05-24 10:01:30|9911.4|9901.4|9912.6|9902.6|9912.6|9902.6|9911.4|9901.4|11
1621850510000|2021-05-24 10:01:50|9913|9903|9912.4|9902.4|9913|9903|9912.4|9902.4|3
1621850520000|2021-05-24 10:02:00|9912.1|9902.1|9910.6|9900.6|9912.1|9902.1|9910.6|9900.6|6
1621850530000|2021-05-24 10:02:10|9910.9|9900.9|9910|9900|9910.9|9900.9|9909|9899|7
1621850540000|2021-05-24 10:02:20|9909.4|9899.4|9908.9|9898.9|9909.4|9899.4|9908.8|9898.8|5
1621850550000|2021-05-24 10:02:30|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|1
1621850560000|2021-05-24 10:02:40|9909.4|9899.4|9910|9900|9910|9900|9909.4|9899.4|2
1621850570000|2021-05-24 10:02:50|9910.3|9900.3|9910.3|9900.3|9910.4|9900.4|9910.3|9900.3|3
1621850580000|2021-05-24 10:03:00|9910.1|9900.1|9908.9|9898.9|9910.1|9900.1|9908.9|9898.9|4
1621850590000|2021-05-24 10:03:10|9909|9899|9911|9901|9911|9901|9909|9899|5
1621850600000|2021-05-24 10:03:20|9910.6|9900.6|9910.8|9900.8|9910.8|9900.8|9910.6|9900.6|4
1621850610000|2021-05-24 10:03:30|9911.1|9901.1|9911.5|9901.5|9911.5|9901.5|9910.8|9900.8|6
1621850620000|2021-05-24 10:03:40|9911.6|9901.6|9911.5|9901.5|9911.6|9901.6|9911.5|9901.5|2
1621850630000|2021-05-24 10:03:50|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|1
1621850650000|2021-05-24 10:04:10|9911|9901|9912.8|9902.8|9912.8|9902.8|9911|9901|4
1621850660000|2021-05-24 10:04:20|9913.3|9903.3|9912.5|9902.5|9913.3|9903.3|9912.5|9902.5|4
1621850670000|2021-05-24 10:04:30|9911.8|9901.8|9912.5|9902.5|9912.5|9902.5|9911.8|9901.8|5
1621850680000|2021-05-24 10:04:40|9912.8|9902.8|9913.4|9903.4|9913.4|9903.4|9912.8|9902.8|4
1621850690000|2021-05-24 10:04:50|9913.1|9903.1|9912.1|9902.1|9913.1|9903.1|9912.1|9902.1|4
1621850700000|2021-05-24 10:05:00|9912.6|9902.6|9912.1|9902.1|9912.6|9902.6|9912.1|9902.1|2
1621850710000|2021-05-24 10:05:10|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|1
1621850720000|2021-05-24 10:05:20|9910.8|9900.8|9910.3|9900.3|9910.8|9900.8|9910.3|9900.3|3
1621850730000|2021-05-24 10:05:30|9910.4|9900.4|9911|9901|9911|9901|9910.4|9900.4|3
1621850740000|2021-05-24 10:05:40|9911.1|9901.1|9909.8|9899.8|9911.1|9901.1|9909.5|9899.5|7
1621850750000|2021-05-24 10:05:50|9909.9|9899.9|9910.4|9900.4|9910.4|9900.4|9909.9|9899.9|3
1621850780000|2021-05-24 10:06:20|9910.8|9900.8|9911|9901|9911.3|9901.3|9910.8|9900.8|4
1621850790000|2021-05-24 10:06:30|9911.3|9901.3|9912.4|9902.4|9912.8|9902.8|9911.3|9901.3|4
1621850800000|2021-05-24 10:06:40|9912.1|9902.1|9912.5|9902.5|9912.5|9902.5|9912.1|9902.1|3
1621850810000|2021-05-24 10:06:50|9912.4|9902.4|9910.9|9900.9|9912.4|9902.4|9910.4|9900.4|8
1621850820000|2021-05-24 10:07:00|9910.6|9900.6|9909.8|9899.8|9910.9|9900.9|9909.6|9899.6|7
1621850850000|2021-05-24 10:07:30|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|1
1621850860000|2021-05-24 10:07:40|9910|9900|9909.8|9899.8|9910|9900|9909.8|9899.8|2
1621850880000|2021-05-24 10:08:00|9910.9|9900.9|9911.6|9901.6|9911.6|9901.6|9910.9|9900.9|2
1621850890000|2021-05-24 10:08:10|9911.5|9901.5|9911|9901|9911.5|9901.5|9911|9901|3
1621850900000|2021-05-24 10:08:20|9910.9|9900.9|9910|9900|9910.9|9900.9|9910|9900|3
1621850910000|2021-05-24 10:08:30|9910.4|9900.4|9911.8|9901.8|9911.8|9901.8|9910.4|9900.4|4
1621850920000|2021-05-24 10:08:40|9911.9|9901.9|9912.8|9902.8|9912.8|9902.8|9911.9|9901.9|2
1621850940000|2021-05-24 10:09:00|9912.5|9902.5|9911.9|9901.9|9912.5|9902.5|9911.9|9901.9|3
1621850950000|2021-05-24 10:09:10|9912|9902|9912.9|9902.9|9912.9|9902.9|9912|9902|4
1621850960000|2021-05-24 10:09:20|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|1
1621850990000|2021-05-24 10:09:50|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9912.4|9902.4|2
1621851000000|2021-05-24 10:10:00|9912.5|9902.5|9912.6|9902.6|9912.6|9902.6|9912.5|9902.5|2
1621851010000|2021-05-24 10:10:10|9913.1|9903.1|9913.6|9903.6|9914.1|9904.1|9913.1|9903.1|5
1621851020000|2021-05-24 10:10:20|9913.9|9903.9|9914.1|9904.1|9914.1|9904.1|9913.9|9903.9|2
1621851030000|2021-05-24 10:10:30|9914.4|9904.4|9914.6|9904.6|9916.1|9906.1|9914.4|9904.4|7
1621851040000|2021-05-24 10:10:40|9914.8|9904.8|9915.3|9905.3|9915.4|9905.4|9914.8|9904.8|5
1621851050000|2021-05-24 10:10:50|9915.1|9905.1|9916.1|9906.1|9916.1|9906.1|9915.1|9905.1|2
1621851060000|2021-05-24 10:11:00|9916.4|9906.4|9920.6|9910.6|9920.6|9910.6|9916.4|9906.4|10
1621851070000|2021-05-24 10:11:10|9921.3|9911.3|9921.9|9911.9|9922.6|9912.6|9921.3|9911.3|5
1621851090000|2021-05-24 10:11:30|9922.4|9912.4|9921.9|9911.9|9922.4|9912.4|9921.9|9911.9|2
1621851100000|2021-05-24 10:11:40|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|1
1621851110000|2021-05-24 10:11:50|9921.3|9911.3|9921.4|9911.4|9921.4|9911.4|9921.3|9911.3|4
1621851120000|2021-05-24 10:12:00|9921.5|9911.5|9921.4|9911.4|9921.5|9911.5|9921.4|9911.4|2
1621851130000|2021-05-24 10:12:10|9921.5|9911.5|9923.3|9913.3|9923.3|9913.3|9921.5|9911.5|2
1621851140000|2021-05-24 10:12:20|9923.1|9913.1|9922.3|9912.3|9923.1|9913.1|9922.3|9912.3|3
1621851150000|2021-05-24 10:12:30|9922|9912|9921.1|9911.1|9922|9912|9921.1|9911.1|2
1621851160000|2021-05-24 10:12:40|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|1
1621851170000|2021-05-24 10:12:50|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|1
1621851180000|2021-05-24 10:13:00|9922|9912|9922|9912|9922|9912|9921.8|9911.8|3
1621851190000|2021-05-24 10:13:10|9922.3|9912.3|9922|9912|9922.3|9912.3|9922|9912|2
1621851200000|2021-05-24 10:13:20|9921.8|9911.8|9922.1|9912.1|9922.5|9912.5|9921.8|9911.8|6
1621851210000|2021-05-24 10:13:30|9922.5|9912.5|9922|9912|9922.5|9912.5|9922|9912|6
1621851220000|2021-05-24 10:13:40|9922.5|9912.5|9922.1|9912.1|9922.5|9912.5|9922|9912|4
1621851230000|2021-05-24 10:13:50|9922.5|9912.5|9920.4|9910.4|9922.5|9912.5|9920.4|9910.4|9
1621851240000|2021-05-24 10:14:00|9921|9911|9921.6|9911.6|9921.6|9911.6|9921|9911|5
1621851260000|2021-05-24 10:14:20|9921.5|9911.5|9919.6|9909.6|9921.5|9911.5|9919.6|9909.6|6
1621851270000|2021-05-24 10:14:30|9919.5|9909.5|9919.1|9909.1|9919.5|9909.5|9919|9909|4
1621851290000|2021-05-24 10:14:50|9919|9909|9919.1|9909.1|9919.1|9909.1|9918.8|9908.8|4
1621851300000|2021-05-24 10:15:00|9919.5|9909.5|9919.6|9909.6|9919.6|9909.6|9919.1|9909.1|4
1621851320000|2021-05-24 10:15:20|9923|9913|9923|9913|9923|9913|9923|9913|1
1621851330000|2021-05-24 10:15:30|9923.9|9913.9|9926.8|9916.8|9926.8|9916.8|9923.9|9913.9|4
1621851340000|2021-05-24 10:15:40|9926.9|9916.9|9927.9|9917.9|9928.1|9918.1|9926.9|9916.9|3
1621851360000|2021-05-24 10:16:00|9927.4|9917.4|9929|9919|9929|9919|9927.4|9917.4|6
1621851370000|2021-05-24 10:16:10|9928.8|9918.8|9929.3|9919.3|9929.4|9919.4|9928.6|9918.6|5
1621851390000|2021-05-24 10:16:30|9929.4|9919.4|9929.6|9919.6|9933.1|9923.1|9929.4|9919.4|15
1621851410000|2021-05-24 10:16:50|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|1
1621851420000|2021-05-24 10:17:00|9930|9920|9929.6|9919.6|9931.1|9921.1|9929.6|9919.6|7
1621851440000|2021-05-24 10:17:20|9930|9920|9929.8|9919.8|9930.9|9920.9|9929.8|9919.8|7
1621851460000|2021-05-24 10:17:40|9930.1|9920.1|9930.1|9920.1|9930.1|9920.1|9930|9920|3
1621851470000|2021-05-24 10:17:50|9930|9920|9930.1|9920.1|9930.6|9920.6|9930|9920|6
1621851480000|2021-05-24 10:18:00|9930.6|9920.6|9930.8|9920.8|9930.9|9920.9|9930.6|9920.6|3
1621851490000|2021-05-24 10:18:10|9929.6|9919.6|9927.5|9917.5|9929.6|9919.6|9927.5|9917.5|3
1621851500000|2021-05-24 10:18:20|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1621851510000|2021-05-24 10:18:30|9928.8|9918.8|9927.4|9917.4|9928.8|9918.8|9927.4|9917.4|5
1621851520000|2021-05-24 10:18:40|9927.5|9917.5|9927.1|9917.1|9927.6|9917.6|9927.1|9917.1|5
1621851530000|2021-05-24 10:18:50|9927|9917|9926.6|9916.6|9927|9917|9926.6|9916.6|2
1621851540000|2021-05-24 10:19:00|9926.4|9916.4|9926|9916|9926.6|9916.6|9926|9916|4
1621851550000|2021-05-24 10:19:10|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|1
1621851560000|2021-05-24 10:19:20|9925.1|9915.1|9924.8|9914.8|9925.1|9915.1|9924.8|9914.8|2
1621851570000|2021-05-24 10:19:30|9925.4|9915.4|9925.8|9915.8|9925.8|9915.8|9925.4|9915.4|3
1621851580000|2021-05-24 10:19:40|9925.9|9915.9|9926.8|9916.8|9926.8|9916.8|9925.9|9915.9|3
1621851590000|2021-05-24 10:19:50|9926.5|9916.5|9926.4|9916.4|9926.5|9916.5|9926.4|9916.4|2
1621851600000|2021-05-24 10:20:00|9926.1|9916.1|9925.3|9915.3|9926.1|9916.1|9925.3|9915.3|2
1621851610000|2021-05-24 10:20:10|9925.5|9915.5|9925.1|9915.1|9925.5|9915.5|9925.1|9915.1|2
1621851640000|2021-05-24 10:20:40|9924.9|9914.9|9921.8|9911.8|9924.9|9914.9|9921.8|9911.8|5
1621851650000|2021-05-24 10:20:50|9922|9912|9921.9|9911.9|9922|9912|9921.9|9911.9|2
1621851660000|2021-05-24 10:21:00|9922|9912|9922.1|9912.1|9922.1|9912.1|9922|9912|4
1621851670000|2021-05-24 10:21:10|9922.3|9912.3|9922.5|9912.5|9922.9|9912.9|9922.3|9912.3|4
1621851680000|2021-05-24 10:21:20|9922.9|9912.9|9924.8|9914.8|9924.8|9914.8|9922.9|9912.9|3
1621851700000|2021-05-24 10:21:40|9924.9|9914.9|9925.5|9915.5|9925.5|9915.5|9924.9|9914.9|4
1621851710000|2021-05-24 10:21:50|9925.3|9915.3|9924.1|9914.1|9925.3|9915.3|9924.1|9914.1|3
1621851720000|2021-05-24 10:22:00|9924.3|9914.3|9925.5|9915.5|9925.5|9915.5|9924.3|9914.3|4
1621851730000|2021-05-24 10:22:10|9925.6|9915.6|9926|9916|9926|9916|9925.6|9915.6|2
1621851740000|2021-05-24 10:22:20|9925.9|9915.9|9926|9916|9926|9916|9925.9|9915.9|2
1621851750000|2021-05-24 10:22:30|9926.3|9916.3|9926.9|9916.9|9926.9|9916.9|9926.3|9916.3|4
1621851760000|2021-05-24 10:22:40|9927.3|9917.3|9927.6|9917.6|9928.1|9918.1|9927.3|9917.3|4
1621851770000|2021-05-24 10:22:50|9927.8|9917.8|9928.5|9918.5|9928.5|9918.5|9927.8|9917.8|2
1621851780000|2021-05-24 10:23:00|9929|9919|9928.8|9918.8|9929.1|9919.1|9928.8|9918.8|3
1621851790000|2021-05-24 10:23:10|9928.6|9918.6|9928.1|9918.1|9928.8|9918.8|9928.1|9918.1|5
1621851800000|2021-05-24 10:23:20|9927.9|9917.9|9927.6|9917.6|9927.9|9917.9|9927.6|9917.6|2
1621851810000|2021-05-24 10:23:30|9927.4|9917.4|9926.1|9916.1|9927.4|9917.4|9926.1|9916.1|5
1621851820000|2021-05-24 10:23:40|9926.4|9916.4|9926.1|9916.1|9926.4|9916.4|9926.1|9916.1|2
1621851830000|2021-05-24 10:23:50|9926.4|9916.4|9925.9|9915.9|9926.4|9916.4|9925.9|9915.9|3
1621851840000|2021-05-24 10:24:00|9925.4|9915.4|9925.3|9915.3|9925.4|9915.4|9925.3|9915.3|2
1621851860000|2021-05-24 10:24:20|9924.9|9914.9|9922.9|9912.9|9924.9|9914.9|9922.9|9912.9|3
1621851870000|2021-05-24 10:24:30|9923|9913|9923|9913|9923|9913|9923|9913|1
1621851890000|2021-05-24 10:24:50|9923.3|9913.3|9925.8|9915.8|9925.8|9915.8|9923.3|9913.3|4
1621851920000|2021-05-24 10:25:20|9925.9|9915.9|9927|9917|9927|9917|9925.9|9915.9|4
1621851940000|2021-05-24 10:25:40|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|1
1621851950000|2021-05-24 10:25:50|9927.5|9917.5|9927.8|9917.8|9927.8|9917.8|9927.5|9917.5|2
1621851960000|2021-05-24 10:26:00|9927.6|9917.6|9927.8|9917.8|9927.8|9917.8|9927.6|9917.6|2
1621851970000|2021-05-24 10:26:10|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|1
1621851990000|2021-05-24 10:26:30|9927.4|9917.4|9926.4|9916.4|9927.4|9917.4|9926.4|9916.4|3
1621852000000|2021-05-24 10:26:40|9926.5|9916.5|9926.5|9916.5|9926.5|9916.5|9926.5|9916.5|1
1621852010000|2021-05-24 10:26:50|9926.8|9916.8|9926.9|9916.9|9927|9917|9926.8|9916.8|3
1621852030000|2021-05-24 10:27:10|9926.6|9916.6|9926.4|9916.4|9926.6|9916.6|9926.4|9916.4|2
1621852060000|2021-05-24 10:27:40|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|1
1621852070000|2021-05-24 10:27:50|9926.4|9916.4|9926.5|9916.5|9926.5|9916.5|9926.4|9916.4|2
1621852080000|2021-05-24 10:28:00|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|1
1621852090000|2021-05-24 10:28:10|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|1
1621852100000|2021-05-24 10:28:20|9926.9|9916.9|9926.4|9916.4|9926.9|9916.9|9926.4|9916.4|3
1621852110000|2021-05-24 10:28:30|9927|9917|9926.1|9916.1|9927|9917|9926.1|9916.1|2
1621852120000|2021-05-24 10:28:40|9926.8|9916.8|9925.9|9915.9|9926.8|9916.8|9925.9|9915.9|2
1621852160000|2021-05-24 10:29:20|9926|9916|9926|9916|9926|9916|9926|9916|1
1621852170000|2021-05-24 10:29:30|9926.4|9916.4|9927.5|9917.5|9927.5|9917.5|9926.4|9916.4|6
1621852180000|2021-05-24 10:29:40|9927.4|9917.4|9927|9917|9927.5|9917.5|9927|9917|4
1621852190000|2021-05-24 10:29:50|9927.4|9917.4|9927.6|9917.6|9927.6|9917.6|9927.4|9917.4|2
1621852200000|2021-05-24 10:30:00|9927.5|9917.5|9923.9|9913.9|9927.5|9917.5|9923.9|9913.9|9
1621852210000|2021-05-24 10:30:10|9923.8|9913.8|9923.1|9913.1|9924|9914|9923.1|9913.1|4
1621852220000|2021-05-24 10:30:20|9923.3|9913.3|9922.9|9912.9|9923.9|9913.9|9922.9|9912.9|4
1621852240000|2021-05-24 10:30:40|9923|9913|9926.1|9916.1|9926.1|9916.1|9923|9913|7
1621852250000|2021-05-24 10:30:50|9925.6|9915.6|9925.6|9915.6|9925.8|9915.8|9925.6|9915.6|3
1621852260000|2021-05-24 10:31:00|9926.1|9916.1|9925.8|9915.8|9926.1|9916.1|9925.8|9915.8|2
1621852270000|2021-05-24 10:31:10|9925.6|9915.6|9924.6|9914.6|9925.6|9915.6|9924.6|9914.6|3
1621852280000|2021-05-24 10:31:20|9923.9|9913.9|9923.9|9913.9|9924.3|9914.3|9923.9|9913.9|7
1621852290000|2021-05-24 10:31:30|9924.4|9914.4|9923.3|9913.3|9924.4|9914.4|9923.3|9913.3|3
1621852300000|2021-05-24 10:31:40|9923.4|9913.4|9922.5|9912.5|9923.4|9913.4|9922.4|9912.4|3
1621852310000|2021-05-24 10:31:50|9922.9|9912.9|9921.9|9911.9|9922.9|9912.9|9921.9|9911.9|5
1621852320000|2021-05-24 10:32:00|9922|9912|9922.1|9912.1|9922.3|9912.3|9922|9912|3
1621852340000|2021-05-24 10:32:20|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|1
1621852350000|2021-05-24 10:32:30|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1621852360000|2021-05-24 10:32:40|9921.5|9911.5|9922.5|9912.5|9922.5|9912.5|9921.5|9911.5|4
1621852370000|2021-05-24 10:32:50|9922.8|9912.8|9922|9912|9922.9|9912.9|9922|9912|5
1621852380000|2021-05-24 10:33:00|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1621852390000|2021-05-24 10:33:10|9922.3|9912.3|9922.9|9912.9|9923.5|9913.5|9922.3|9912.3|4
1621852400000|2021-05-24 10:33:20|9923.5|9913.5|9922.9|9912.9|9923.5|9913.5|9922.4|9912.4|4
1621852410000|2021-05-24 10:33:30|9923.5|9913.5|9923.3|9913.3|9923.5|9913.5|9922.4|9912.4|7
1621852420000|2021-05-24 10:33:40|9923.5|9913.5|9923.1|9913.1|9924.1|9914.1|9923.1|9913.1|4
1621852430000|2021-05-24 10:33:50|9923.3|9913.3|9923.9|9913.9|9924|9914|9923.3|9913.3|3
1621852440000|2021-05-24 10:34:00|9924|9914|9924.5|9914.5|9924.5|9914.5|9924|9914|3
1621852450000|2021-05-24 10:34:10|9924.6|9914.6|9925.8|9915.8|9925.8|9915.8|9924.6|9914.6|3
1621852460000|2021-05-24 10:34:20|9925.4|9915.4|9924.9|9914.9|9925.4|9915.4|9924.9|9914.9|2
1621852470000|2021-05-24 10:34:30|9924.8|9914.8|9924.5|9914.5|9924.8|9914.8|9924.1|9914.1|3
1621852490000|2021-05-24 10:34:50|9924.6|9914.6|9925.6|9915.6|9925.6|9915.6|9924.6|9914.6|2
1621852500000|2021-05-24 10:35:00|9925.5|9915.5|9925.9|9915.9|9926|9916|9925.5|9915.5|4
1621852510000|2021-05-24 10:35:10|9926.1|9916.1|9927.9|9917.9|9928.4|9918.4|9926.1|9916.1|4
1621852520000|2021-05-24 10:35:20|9928.4|9918.4|9927.6|9917.6|9928.4|9918.4|9927.1|9917.1|6
1621852530000|2021-05-24 10:35:30|9927.1|9917.1|9927.3|9917.3|9927.3|9917.3|9927.1|9917.1|2
1621852540000|2021-05-24 10:35:40|9927.4|9917.4|9927.8|9917.8|9928.4|9918.4|9927.4|9917.4|4
1621852550000|2021-05-24 10:35:50|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|9927.8|9917.8|7
1621852560000|2021-05-24 10:36:00|9927.8|9917.8|9927.4|9917.4|9927.8|9917.8|9927|9917|6
1621852570000|2021-05-24 10:36:10|9927.5|9917.5|9925.9|9915.9|9927.5|9917.5|9925.6|9915.6|10
1621852580000|2021-05-24 10:36:20|9926.1|9916.1|9925.6|9915.6|9926.1|9916.1|9925.1|9915.1|9
1621852590000|2021-05-24 10:36:30|9926.1|9916.1|9922.9|9912.9|9926.1|9916.1|9922.9|9912.9|4
1621852600000|2021-05-24 10:36:40|9922.8|9912.8|9922.1|9912.1|9922.8|9912.8|9922.1|9912.1|3
1621852620000|2021-05-24 10:37:00|9922|9912|9921.8|9911.8|9922|9912|9921.8|9911.8|3
1621852630000|2021-05-24 10:37:10|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1621852660000|2021-05-24 10:37:40|9922.4|9912.4|9921.6|9911.6|9922.8|9912.8|9921.6|9911.6|4
1621852680000|2021-05-24 10:38:00|9920.5|9910.5|9920.9|9910.9|9920.9|9910.9|9920.5|9910.5|2
1621852690000|2021-05-24 10:38:10|9920.8|9910.8|9920.9|9910.9|9920.9|9910.9|9920.8|9910.8|2
1621852700000|2021-05-24 10:38:20|9921|9911|9921.1|9911.1|9921.1|9911.1|9921|9911|2
1621852710000|2021-05-24 10:38:30|9921.5|9911.5|9921.3|9911.3|9921.5|9911.5|9921.1|9911.1|3
1621852720000|2021-05-24 10:38:40|9921.1|9911.1|9920.6|9910.6|9921.1|9911.1|9920.6|9910.6|3
1621852730000|2021-05-24 10:38:50|9920.9|9910.9|9921.1|9911.1|9921.1|9911.1|9920.9|9910.9|2
1621852740000|2021-05-24 10:39:00|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1621852770000|2021-05-24 10:39:30|9920.6|9910.6|9919.1|9909.1|9920.6|9910.6|9919.1|9909.1|2
1621852780000|2021-05-24 10:39:40|9919.3|9909.3|9919.4|9909.4|9919.4|9909.4|9919.3|9909.3|2
1621852790000|2021-05-24 10:39:50|9920|9910|9920.5|9910.5|9920.5|9910.5|9920|9910|2
1621852800000|2021-05-24 10:40:00|9920.4|9910.4|9919.8|9909.8|9920.4|9910.4|9919.8|9909.8|3
1621852810000|2021-05-24 10:40:10|9920.1|9910.1|9919.8|9909.8|9920.4|9910.4|9919.8|9909.8|4
1621852820000|2021-05-24 10:40:20|9920.1|9910.1|9919.5|9909.5|9920.1|9910.1|9919.5|9909.5|3
1621852840000|2021-05-24 10:40:40|9919.3|9909.3|9919.1|9909.1|9919.3|9909.3|9919.1|9909.1|2
1621852850000|2021-05-24 10:40:50|9919.3|9909.3|9918.1|9908.1|9919.3|9909.3|9918.1|9908.1|3
1621852870000|2021-05-24 10:41:10|9917.8|9907.8|9918.4|9908.4|9918.4|9908.4|9917.8|9907.8|3
1621852900000|2021-05-24 10:41:40|9918.6|9908.6|9921|9911|9921|9911|9918.6|9908.6|2
1621852910000|2021-05-24 10:41:50|9921.6|9911.6|9922.1|9912.1|9922.1|9912.1|9921.6|9911.6|2
1621852920000|2021-05-24 10:42:00|9922.5|9912.5|9923.6|9913.6|9923.6|9913.6|9922.4|9912.4|7
1621852930000|2021-05-24 10:42:10|9923.9|9913.9|9925.1|9915.1|9925.4|9915.4|9923.9|9913.9|4
1621852940000|2021-05-24 10:42:20|9925|9915|9924.9|9914.9|9925|9915|9924.9|9914.9|2
1621852950000|2021-05-24 10:42:30|9924.6|9914.6|9924.5|9914.5|9924.6|9914.6|9924.4|9914.4|4
1621852960000|2021-05-24 10:42:40|9924.4|9914.4|9923.9|9913.9|9924.4|9914.4|9923.9|9913.9|2
1621852970000|2021-05-24 10:42:50|9923.8|9913.8|9923.4|9913.4|9923.8|9913.8|9923.4|9913.4|4
1621852990000|2021-05-24 10:43:10|9924|9914|9922.9|9912.9|9924|9914|9922.9|9912.9|3
1621853020000|2021-05-24 10:43:40|9922.5|9912.5|9923|9913|9923|9913|9922.3|9912.3|5
1621853030000|2021-05-24 10:43:50|9923.1|9913.1|9923|9913|9924|9914|9923|9913|5
1621853040000|2021-05-24 10:44:00|9922.9|9912.9|9922.6|9912.6|9922.9|9912.9|9922.6|9912.6|2
1621853060000|2021-05-24 10:44:20|9921.9|9911.9|9923.5|9913.5|9923.5|9913.5|9921.9|9911.9|5
1621853090000|2021-05-24 10:44:50|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1621853110000|2021-05-24 10:45:10|9923.1|9913.1|9922.1|9912.1|9923.1|9913.1|9922.1|9912.1|5
1621853140000|2021-05-24 10:45:40|9922|9912|9921.9|9911.9|9922|9912|9921.8|9911.8|4
1621853160000|2021-05-24 10:46:00|9922|9912|9922|9912|9922.1|9912.1|9922|9912|3
1621853170000|2021-05-24 10:46:10|9921.6|9911.6|9919.8|9909.8|9921.6|9911.6|9919.8|9909.8|4
1621853180000|2021-05-24 10:46:20|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1621853190000|2021-05-24 10:46:30|9919.3|9909.3|9919.1|9909.1|9919.3|9909.3|9919.1|9909.1|2
1621853220000|2021-05-24 10:47:00|9919|9909|9918.5|9908.5|9919|9909|9918.3|9908.3|4
1621853230000|2021-05-24 10:47:10|9918.3|9908.3|9919.1|9909.1|9919.1|9909.1|9918.3|9908.3|3
1621853240000|2021-05-24 10:47:20|9918.9|9908.9|9918.8|9908.8|9919.3|9909.3|9918.8|9908.8|8
1621853250000|2021-05-24 10:47:30|9919|9909|9919.3|9909.3|9919.3|9909.3|9919|9909|2
1621853260000|2021-05-24 10:47:40|9919.6|9909.6|9919.3|9909.3|9919.6|9909.6|9919.3|9909.3|2
1621853270000|2021-05-24 10:47:50|9919.1|9909.1|9918.1|9908.1|9919.1|9909.1|9918.1|9908.1|3
1621853290000|2021-05-24 10:48:10|9918|9908|9917.6|9907.6|9918|9908|9917.6|9907.6|2
1621853310000|2021-05-24 10:48:30|9918.3|9908.3|9917.6|9907.6|9918.3|9908.3|9917.6|9907.6|2
1621853320000|2021-05-24 10:48:40|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1621853350000|2021-05-24 10:49:10|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|1
1621853370000|2021-05-24 10:49:30|9917.8|9907.8|9919.9|9909.9|9919.9|9909.9|9917.8|9907.8|4
1621853380000|2021-05-24 10:49:40|9920.1|9910.1|9922.1|9912.1|9922.1|9912.1|9920.1|9910.1|6
1621853390000|2021-05-24 10:49:50|9922|9912|9919.4|9909.4|9922|9912|9919.3|9909.3|5
1621853400000|2021-05-24 10:50:00|9919.5|9909.5|9920|9910|9920|9910|9919.5|9909.5|3
1621853410000|2021-05-24 10:50:10|9919.9|9909.9|9917.6|9907.6|9919.9|9909.9|9917.6|9907.6|5
1621853420000|2021-05-24 10:50:20|9917.1|9907.1|9917.4|9907.4|9917.4|9907.4|9917.1|9907.1|2
1621853430000|2021-05-24 10:50:30|9917.5|9907.5|9917.4|9907.4|9917.5|9907.5|9917.4|9907.4|2
1621853440000|2021-05-24 10:50:40|9918|9908|9916.8|9906.8|9918|9908|9916.8|9906.8|4
1621853470000|2021-05-24 10:51:10|9916.5|9906.5|9911.3|9901.3|9916.5|9906.5|9911.3|9901.3|7
1621853480000|2021-05-24 10:51:20|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1621853490000|2021-05-24 10:51:30|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1621853500000|2021-05-24 10:51:40|9911.9|9901.9|9909.1|9899.1|9911.9|9901.9|9908.1|9898.1|10
1621853510000|2021-05-24 10:51:50|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1621853520000|2021-05-24 10:52:00|9908.1|9898.1|9908|9898|9908.1|9898.1|9908|9898|2
1621853530000|2021-05-24 10:52:10|9907.9|9897.9|9905.5|9895.5|9907.9|9897.9|9905.5|9895.5|5
1621853540000|2021-05-24 10:52:20|9905.6|9895.6|9905.8|9895.8|9905.9|9895.9|9905.6|9895.6|4
1621853550000|2021-05-24 10:52:30|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|1
1621853560000|2021-05-24 10:52:40|9905.8|9895.8|9906.4|9896.4|9906.4|9896.4|9905.8|9895.8|4
1621853580000|2021-05-24 10:53:00|9906.8|9896.8|9908.5|9898.5|9908.5|9898.5|9906.8|9896.8|6
1621853590000|2021-05-24 10:53:10|9909.1|9899.1|9909.3|9899.3|9909.3|9899.3|9909.1|9899.1|2
1621853610000|2021-05-24 10:53:30|9909.4|9899.4|9913.5|9903.5|9913.6|9903.6|9909.4|9899.4|8
1621853630000|2021-05-24 10:53:50|9913.6|9903.6|9914.4|9904.4|9914.4|9904.4|9913.6|9903.6|2
1621853640000|2021-05-24 10:54:00|9914.5|9904.5|9914.8|9904.8|9915.1|9905.1|9914.5|9904.5|3
1621853650000|2021-05-24 10:54:10|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1621853660000|2021-05-24 10:54:20|9914.1|9904.1|9913.9|9903.9|9914.1|9904.1|9913.9|9903.9|2
1621853670000|2021-05-24 10:54:30|9912.6|9902.6|9912|9902|9912.6|9902.6|9912|9902|2
1621853680000|2021-05-24 10:54:40|9911.8|9901.8|9912.3|9902.3|9912.3|9902.3|9911|9901|4
1621853690000|2021-05-24 10:54:50|9912.5|9902.5|9912.4|9902.4|9912.5|9902.5|9912.4|9902.4|2
1621853700000|2021-05-24 10:55:00|9912|9902|9912.1|9902.1|9912.1|9902.1|9911.6|9901.6|6
1621853710000|2021-05-24 10:55:10|9912|9902|9910.9|9900.9|9912|9902|9910.3|9900.3|9
1621853720000|2021-05-24 10:55:20|9910.3|9900.3|9910.8|9900.8|9910.8|9900.8|9910.3|9900.3|4
1621853730000|2021-05-24 10:55:30|9910.3|9900.3|9910.3|9900.3|9910.4|9900.4|9909.8|9899.8|4
1621853740000|2021-05-24 10:55:40|9910.4|9900.4|9911.1|9901.1|9911.3|9901.3|9910.4|9900.4|3
1621853750000|2021-05-24 10:55:50|9911.3|9901.3|9912.3|9902.3|9912.3|9902.3|9911.3|9901.3|2
1621853760000|2021-05-24 10:56:00|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1621853790000|2021-05-24 10:56:30|9912.3|9902.3|9910.4|9900.4|9913.1|9903.1|9910.4|9900.4|4
1621853800000|2021-05-24 10:56:40|9910.6|9900.6|9911.4|9901.4|9911.5|9901.5|9910.6|9900.6|7
1621853820000|2021-05-24 10:57:00|9911.3|9901.3|9913.6|9903.6|9913.6|9903.6|9909.9|9899.9|10
1621853830000|2021-05-24 10:57:10|9913.4|9903.4|9913.8|9903.8|9913.8|9903.8|9912.4|9902.4|11
1621853840000|2021-05-24 10:57:20|9913.4|9903.4|9911.8|9901.8|9913.4|9903.4|9911.8|9901.8|9
1621853850000|2021-05-24 10:57:30|9911.5|9901.5|9910.5|9900.5|9911.5|9901.5|9910.4|9900.4|5
1621853860000|2021-05-24 10:57:40|9910.1|9900.1|9910.3|9900.3|9910.5|9900.5|9910.1|9900.1|8
1621853870000|2021-05-24 10:57:50|9910.5|9900.5|9910.8|9900.8|9911.1|9901.1|9910.5|9900.5|5
1621853880000|2021-05-24 10:58:00|9910.6|9900.6|9910.6|9900.6|9910.8|9900.8|9910.6|9900.6|3
1621853890000|2021-05-24 10:58:10|9910.4|9900.4|9910.4|9900.4|9910.4|9900.4|9910.4|9900.4|1
1621853900000|2021-05-24 10:58:20|9910.5|9900.5|9909|9899|9910.8|9900.8|9909|9899|4
1621853910000|2021-05-24 10:58:30|9909.3|9899.3|9908.5|9898.5|9909.3|9899.3|9907.6|9897.6|4
1621853920000|2021-05-24 10:58:40|9908.1|9898.1|9908|9898|9908.1|9898.1|9908|9898|2
1621853930000|2021-05-24 10:58:50|9907.8|9897.8|9905.5|9895.5|9908.1|9898.1|9905.5|9895.5|5
1621853940000|2021-05-24 10:59:00|9906|9896|9907|9897|9907|9897|9906|9896|3
1621853950000|2021-05-24 10:59:10|9907.3|9897.3|9907|9897|9907.3|9897.3|9906.9|9896.9|4
1621853960000|2021-05-24 10:59:20|9906.9|9896.9|9905.5|9895.5|9906.9|9896.9|9905|9895|3
1621853970000|2021-05-24 10:59:30|9905.8|9895.8|9906|9896|9906|9896|9905.8|9895.8|2
1621853980000|2021-05-24 10:59:40|9905.9|9895.9|9903.8|9893.8|9905.9|9895.9|9903.6|9893.6|8
1621853990000|2021-05-24 10:59:50|9903.6|9893.6|9903.8|9893.8|9904|9894|9903.6|9893.6|6
1621854000000|2021-05-24 11:00:00|9904.1|9894.1|9905.6|9895.6|9905.6|9895.6|9904.1|9894.1|6
1621854010000|2021-05-24 11:00:10|9905.8|9895.8|9905.9|9895.9|9906.3|9896.3|9905.8|9895.8|3
1621854020000|2021-05-24 11:00:20|9906|9896|9906|9896|9906|9896|9906|9896|1
1621854030000|2021-05-24 11:00:30|9905.9|9895.9|9903.6|9893.6|9905.9|9895.9|9903.4|9893.4|3
1621854040000|2021-05-24 11:00:40|9904.1|9894.1|9903.9|9893.9|9904.1|9894.1|9903.9|9893.9|4
1621854050000|2021-05-24 11:00:50|9902.5|9892.5|9900.4|9890.4|9902.5|9892.5|9900.4|9890.4|5
1621854060000|2021-05-24 11:01:00|9899.8|9889.8|9899.3|9889.3|9899.9|9889.9|9898.1|9888.1|8
1621854070000|2021-05-24 11:01:10|9899.8|9889.8|9899.5|9889.5|9899.8|9889.8|9899.5|9889.5|2
1621854080000|2021-05-24 11:01:20|9899.4|9889.4|9898.3|9888.3|9899.4|9889.4|9898.3|9888.3|4
1621854090000|2021-05-24 11:01:30|9898.4|9888.4|9899.6|9889.6|9900.1|9890.1|9898.4|9888.4|7
1621854100000|2021-05-24 11:01:40|9899.8|9889.8|9898.5|9888.5|9900.4|9890.4|9898.3|9888.3|7
1621854110000|2021-05-24 11:01:50|9898.8|9888.8|9897.5|9887.5|9898.8|9888.8|9897.1|9887.1|5
1621854120000|2021-05-24 11:02:00|9897.4|9887.4|9895.3|9885.3|9897.4|9887.4|9895.3|9885.3|11
1621854150000|2021-05-24 11:02:30|9895.9|9885.9|9895.8|9885.8|9896.3|9886.3|9895.8|9885.8|8
1621854160000|2021-05-24 11:02:40|9896.3|9886.3|9895.8|9885.8|9896.3|9886.3|9895.8|9885.8|2
1621854170000|2021-05-24 11:02:50|9896.3|9886.3|9895.8|9885.8|9896.3|9886.3|9895.8|9885.8|2
1621854180000|2021-05-24 11:03:00|9896.3|9886.3|9898.5|9888.5|9898.9|9888.9|9896.3|9886.3|9
1621854190000|2021-05-24 11:03:10|9898.6|9888.6|9899.4|9889.4|9899.4|9889.4|9898.6|9888.6|3
1621854200000|2021-05-24 11:03:20|9899.5|9889.5|9900.5|9890.5|9900.8|9890.8|9899.5|9889.5|4
1621854210000|2021-05-24 11:03:30|9900.3|9890.3|9900.3|9890.3|9901.4|9891.4|9900.3|9890.3|4
1621854220000|2021-05-24 11:03:40|9900|9890|9898.4|9888.4|9900.1|9890.1|9898.4|9888.4|4
1621854230000|2021-05-24 11:03:50|9898.6|9888.6|9897.3|9887.3|9898.6|9888.6|9897.3|9887.3|4
1621854240000|2021-05-24 11:04:00|9897.6|9887.6|9898.9|9888.9|9898.9|9888.9|9897.3|9887.3|6
1621854250000|2021-05-24 11:04:10|9899.1|9889.1|9898.1|9888.1|9899.1|9889.1|9898.1|9888.1|5
1621854260000|2021-05-24 11:04:20|9898.4|9888.4|9897.3|9887.3|9898.4|9888.4|9897.3|9887.3|5
1621854270000|2021-05-24 11:04:30|9897.5|9887.5|9898.4|9888.4|9898.4|9888.4|9897.5|9887.5|3
1621854280000|2021-05-24 11:04:40|9898.6|9888.6|9898.6|9888.6|9898.6|9888.6|9898.4|9888.4|3
1621854290000|2021-05-24 11:04:50|9898.4|9888.4|9898.1|9888.1|9898.6|9888.6|9898.1|9888.1|7
1621854300000|2021-05-24 11:05:00|9897.4|9887.4|9897.1|9887.1|9897.6|9887.6|9897.1|9887.1|7
1621854310000|2021-05-24 11:05:10|9897.3|9887.3|9896.4|9886.4|9897.3|9887.3|9896.4|9886.4|3
1621854320000|2021-05-24 11:05:20|9896|9886|9894.4|9884.4|9896|9886|9894|9884|3
1621854330000|2021-05-24 11:05:30|9892.9|9882.9|9891.1|9881.1|9892.9|9882.9|9890.1|9880.1|7
1621854340000|2021-05-24 11:05:40|9890.5|9880.5|9890|9880|9890.5|9880.5|9889.8|9879.8|6
1621854350000|2021-05-24 11:05:50|9889.8|9879.8|9892.4|9882.4|9892.4|9882.4|9889.8|9879.8|6
1621854360000|2021-05-24 11:06:00|9892.6|9882.6|9893.4|9883.4|9893.6|9883.6|9892.4|9882.4|8
1621854370000|2021-05-24 11:06:10|9893.5|9883.5|9894.6|9884.6|9894.6|9884.6|9893.3|9883.3|6
1621854380000|2021-05-24 11:06:20|9895.1|9885.1|9896.8|9886.8|9897.1|9887.1|9895.1|9885.1|7
1621854390000|2021-05-24 11:06:30|9896.6|9886.6|9895.5|9885.5|9896.6|9886.6|9893.9|9883.9|7
1621854400000|2021-05-24 11:06:40|9895.6|9885.6|9897|9887|9897|9887|9895.6|9885.6|2
1621854410000|2021-05-24 11:06:50|9896.8|9886.8|9895|9885|9896.8|9886.8|9894.9|9884.9|6
1621854420000|2021-05-24 11:07:00|9895.3|9885.3|9895.5|9885.5|9895.5|9885.5|9895.3|9885.3|2
1621854430000|2021-05-24 11:07:10|9894.9|9884.9|9895.5|9885.5|9895.5|9885.5|9894.9|9884.9|6
1621854440000|2021-05-24 11:07:20|9897.5|9887.5|9897.6|9887.6|9898|9888|9897|9887|7
1621854450000|2021-05-24 11:07:30|9897.8|9887.8|9896.6|9886.6|9897.8|9887.8|9896.6|9886.6|3
1621854460000|2021-05-24 11:07:40|9897|9887|9897|9887|9897|9887|9897|9887|1
1621854470000|2021-05-24 11:07:50|9897.9|9887.9|9898|9888|9898.9|9888.9|9897.9|9887.9|4
1621854500000|2021-05-24 11:08:20|9898.1|9888.1|9898.1|9888.1|9898.1|9888.1|9898|9888|3
1621854520000|2021-05-24 11:08:40|9897.9|9887.9|9897.6|9887.6|9897.9|9887.9|9897.6|9887.6|2
1621854530000|2021-05-24 11:08:50|9897.5|9887.5|9899.4|9889.4|9899.4|9889.4|9897.5|9887.5|4
1621854540000|2021-05-24 11:09:00|9899.3|9889.3|9901.5|9891.5|9901.5|9891.5|9899.3|9889.3|6
1621854550000|2021-05-24 11:09:10|9901.4|9891.4|9901.3|9891.3|9901.5|9891.5|9901.3|9891.3|4
1621854560000|2021-05-24 11:09:20|9901.6|9891.6|9901.5|9891.5|9901.9|9891.9|9901.5|9891.5|4
1621854570000|2021-05-24 11:09:30|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|1
1621854580000|2021-05-24 11:09:40|9901.6|9891.6|9898.1|9888.1|9901.6|9891.6|9897.9|9887.9|3
1621854590000|2021-05-24 11:09:50|9898|9888|9897.8|9887.8|9898|9888|9897.8|9887.8|2
1621854600000|2021-05-24 11:10:00|9898|9888|9898.1|9888.1|9898.3|9888.3|9898|9888|4
1621854620000|2021-05-24 11:10:20|9898.3|9888.3|9898.1|9888.1|9898.3|9888.3|9898.1|9888.1|4
1621854630000|2021-05-24 11:10:30|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1621854640000|2021-05-24 11:10:40|9898.5|9888.5|9899.6|9889.6|9899.6|9889.6|9898.5|9888.5|4
1621854650000|2021-05-24 11:10:50|9899.5|9889.5|9899.1|9889.1|9899.5|9889.5|9899|9889|3
1621854660000|2021-05-24 11:11:00|9899.4|9889.4|9899.4|9889.4|9899.4|9889.4|9899.4|9889.4|1
1621854670000|2021-05-24 11:11:10|9899.5|9889.5|9900.8|9890.8|9900.8|9890.8|9899.5|9889.5|2
1621854680000|2021-05-24 11:11:20|9900.6|9890.6|9899.1|9889.1|9900.6|9890.6|9898.3|9888.3|6
1621854690000|2021-05-24 11:11:30|9899.3|9889.3|9900|9890|9901.1|9891.1|9899.3|9889.3|7
1621854700000|2021-05-24 11:11:40|9899.3|9889.3|9899.4|9889.4|9900|9890|9899.3|9889.3|4
1621854710000|2021-05-24 11:11:50|9899.5|9889.5|9900|9890|9900|9890|9899.4|9889.4|4
1621854720000|2021-05-24 11:12:00|9899.3|9889.3|9898.3|9888.3|9899.3|9889.3|9898.3|9888.3|4
1621854730000|2021-05-24 11:12:10|9898.4|9888.4|9897.4|9887.4|9898.4|9888.4|9897.4|9887.4|6
1621854740000|2021-05-24 11:12:20|9897.6|9887.6|9897.6|9887.6|9897.6|9887.6|9897.6|9887.6|1
1621854750000|2021-05-24 11:12:30|9897.5|9887.5|9898.1|9888.1|9898.6|9888.6|9897.5|9887.5|6
1621854780000|2021-05-24 11:13:00|9898.3|9888.3|9899|9889|9899|9889|9898.3|9888.3|7
1621854790000|2021-05-24 11:13:10|9898.9|9888.9|9900.6|9890.6|9900.6|9890.6|9898.9|9888.9|3
1621854800000|2021-05-24 11:13:20|9901.1|9891.1|9900.9|9890.9|9901.1|9891.1|9900.6|9890.6|3
1621854820000|2021-05-24 11:13:40|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|1
1621854830000|2021-05-24 11:13:50|9900.8|9890.8|9898.4|9888.4|9900.8|9890.8|9898.4|9888.4|6
1621854840000|2021-05-24 11:14:00|9898.3|9888.3|9897.8|9887.8|9898.3|9888.3|9897.6|9887.6|6
1621854850000|2021-05-24 11:14:10|9898|9888|9898.1|9888.1|9898.1|9888.1|9898|9888|2
1621854860000|2021-05-24 11:14:20|9898.3|9888.3|9900|9890|9900|9890|9898.3|9888.3|3
1621854870000|2021-05-24 11:14:30|9900.1|9890.1|9900.9|9890.9|9900.9|9890.9|9900.1|9890.1|4
1621854880000|2021-05-24 11:14:40|9901.3|9891.3|9899.6|9889.6|9901.5|9891.5|9899.6|9889.6|7
1621854890000|2021-05-24 11:14:50|9899.8|9889.8|9899.1|9889.1|9899.9|9889.9|9899.1|9889.1|5
1621854900000|2021-05-24 11:15:00|9898.6|9888.6|9898.6|9888.6|9898.9|9888.9|9897.9|9887.9|6
1621854910000|2021-05-24 11:15:10|9898.5|9888.5|9898.4|9888.4|9898.5|9888.5|9898.3|9888.3|3
1621854920000|2021-05-24 11:15:20|9898.3|9888.3|9899.4|9889.4|9899.4|9889.4|9898.3|9888.3|5
1621854930000|2021-05-24 11:15:30|9899.3|9889.3|9899|9889|9899.3|9889.3|9899|9889|2
1621854940000|2021-05-24 11:15:40|9899.3|9889.3|9898.8|9888.8|9899.3|9889.3|9898.8|9888.8|3
1621854950000|2021-05-24 11:15:50|9898.4|9888.4|9898|9888|9898.4|9888.4|9897.6|9887.6|4
1621854970000|2021-05-24 11:16:10|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|1
1621854980000|2021-05-24 11:16:20|9899.4|9889.4|9900|9890|9900.1|9890.1|9899.4|9889.4|4
1621854990000|2021-05-24 11:16:30|9899.8|9889.8|9899.6|9889.6|9900|9890|9899.6|9889.6|6
1621855000000|2021-05-24 11:16:40|9899.8|9889.8|9899.9|9889.9|9899.9|9889.9|9899.6|9889.6|4
1621855010000|2021-05-24 11:16:50|9900.9|9890.9|9901.1|9891.1|9901.3|9891.3|9900.9|9890.9|4
1621855020000|2021-05-24 11:17:00|9900.8|9890.8|9900.6|9890.6|9901.1|9891.1|9900.6|9890.6|4
1621855030000|2021-05-24 11:17:10|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9900.6|9890.6|5
1621855040000|2021-05-24 11:17:20|9900.6|9890.6|9901.1|9891.1|9901.1|9891.1|9900.6|9890.6|3
1621855050000|2021-05-24 11:17:30|9901.4|9891.4|9901.8|9891.8|9901.8|9891.8|9901.4|9891.4|2
1621855060000|2021-05-24 11:17:40|9901.6|9891.6|9901.1|9891.1|9901.6|9891.6|9901.1|9891.1|2
1621855070000|2021-05-24 11:17:50|9901.3|9891.3|9901.8|9891.8|9901.8|9891.8|9901.3|9891.3|2
1621855080000|2021-05-24 11:18:00|9901.3|9891.3|9900.8|9890.8|9901.3|9891.3|9900.8|9890.8|2
1621855090000|2021-05-24 11:18:10|9901.1|9891.1|9901.8|9891.8|9901.8|9891.8|9900.8|9890.8|5
1621855100000|2021-05-24 11:18:20|9901.6|9891.6|9900.9|9890.9|9901.6|9891.6|9900.4|9890.4|5
1621855110000|2021-05-24 11:18:30|9900.5|9890.5|9900.9|9890.9|9901|9891|9900.5|9890.5|7
1621855120000|2021-05-24 11:18:40|9900.5|9890.5|9900.9|9890.9|9900.9|9890.9|9900.4|9890.4|4
1621855130000|2021-05-24 11:18:50|9900.5|9890.5|9900.4|9890.4|9900.9|9890.9|9900.4|9890.4|5
1621855140000|2021-05-24 11:19:00|9900|9890|9900.1|9890.1|9900.3|9890.3|9900|9890|3
1621855150000|2021-05-24 11:19:10|9900.4|9890.4|9900.1|9890.1|9900.4|9890.4|9900.1|9890.1|4
1621855160000|2021-05-24 11:19:20|9900.3|9890.3|9900.1|9890.1|9900.4|9890.4|9900|9890|10
1621855170000|2021-05-24 11:19:30|9900.3|9890.3|9900.4|9890.4|9900.4|9890.4|9900.1|9890.1|7
1621855220000|2021-05-24 11:20:20|9899.6|9889.6|9899.6|9889.6|9899.6|9889.6|9899.6|9889.6|1
1621855230000|2021-05-24 11:20:30|9899.4|9889.4|9897.6|9887.6|9899.4|9889.4|9897.6|9887.6|6
1621855240000|2021-05-24 11:20:40|9896.9|9886.9|9893.9|9883.9|9896.9|9886.9|9893.8|9883.8|5
1621855250000|2021-05-24 11:20:50|9894.6|9884.6|9896.4|9886.4|9896.4|9886.4|9894.6|9884.6|5
1621855260000|2021-05-24 11:21:00|9896.6|9886.6|9897.4|9887.4|9897.5|9887.5|9896.6|9886.6|4
1621855270000|2021-05-24 11:21:10|9897.6|9887.6|9898.9|9888.9|9899.3|9889.3|9897.6|9887.6|6
1621855280000|2021-05-24 11:21:20|9898.8|9888.8|9896.6|9886.6|9898.8|9888.8|9896.4|9886.4|6
1621855290000|2021-05-24 11:21:30|9897.9|9887.9|9898.8|9888.8|9898.8|9888.8|9897.9|9887.9|2
1621855300000|2021-05-24 11:21:40|9899|9889|9898.1|9888.1|9899|9889|9898.1|9888.1|2
1621855310000|2021-05-24 11:21:50|9897.4|9887.4|9895|9885|9897.4|9887.4|9894.9|9884.9|8
1621855320000|2021-05-24 11:22:00|9894.9|9884.9|9895.4|9885.4|9895.5|9885.5|9894.6|9884.6|5
1621855330000|2021-05-24 11:22:10|9895.3|9885.3|9895.6|9885.6|9895.6|9885.6|9893.9|9883.9|8
1621855340000|2021-05-24 11:22:20|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|1
1621855350000|2021-05-24 11:22:30|9896|9886|9896.3|9886.3|9896.3|9886.3|9894.8|9884.8|5
1621855360000|2021-05-24 11:22:40|9895.6|9885.6|9895.5|9885.5|9895.6|9885.6|9895.5|9885.5|2
1621855370000|2021-05-24 11:22:50|9895.4|9885.4|9895.4|9885.4|9895.4|9885.4|9895.4|9885.4|1
1621855380000|2021-05-24 11:23:00|9895.5|9885.5|9895.4|9885.4|9895.5|9885.5|9895.4|9885.4|2
1621855400000|2021-05-24 11:23:20|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.4|9885.4|3
1621855410000|2021-05-24 11:23:30|9895.9|9885.9|9894.9|9884.9|9895.9|9885.9|9894.9|9884.9|6
1621855420000|2021-05-24 11:23:40|9895.4|9885.4|9892.1|9882.1|9895.5|9885.5|9892.1|9882.1|4
1621855430000|2021-05-24 11:23:50|9891.8|9881.8|9887.5|9877.5|9891.8|9881.8|9887.3|9877.3|6
1621855440000|2021-05-24 11:24:00|9887.8|9877.8|9886.4|9876.4|9888|9878|9886|9876|6
1621855450000|2021-05-24 11:24:10|9885.6|9875.6|9886.8|9876.8|9887.6|9877.6|9885.6|9875.6|7
1621855460000|2021-05-24 11:24:20|9886.9|9876.9|9886.9|9876.9|9886.9|9876.9|9886.3|9876.3|5
1621855470000|2021-05-24 11:24:30|9887.4|9877.4|9886.9|9876.9|9887.4|9877.4|9886.9|9876.9|2
1621855480000|2021-05-24 11:24:40|9886.8|9876.8|9886.9|9876.9|9886.9|9876.9|9886.4|9876.4|4
1621855490000|2021-05-24 11:24:50|9887.4|9877.4|9888.9|9878.9|9888.9|9878.9|9887|9877|5
1621855500000|2021-05-24 11:25:00|9888.3|9878.3|9888.9|9878.9|9888.9|9878.9|9888.1|9878.1|4
1621855510000|2021-05-24 11:25:10|9889|9879|9887.4|9877.4|9889.3|9879.3|9887.4|9877.4|8
1621855550000|2021-05-24 11:25:50|9887.5|9877.5|9889.6|9879.6|9890.3|9880.3|9887.5|9877.5|6
1621855560000|2021-05-24 11:26:00|9890.1|9880.1|9889.4|9879.4|9890.5|9880.5|9889.3|9879.3|5
1621855570000|2021-05-24 11:26:10|9889.3|9879.3|9888|9878|9889.3|9879.3|9888|9878|3
1621855580000|2021-05-24 11:26:20|9888.1|9878.1|9887.8|9877.8|9888.9|9878.9|9887.8|9877.8|4
1621855590000|2021-05-24 11:26:30|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|1
1621855600000|2021-05-24 11:26:40|9887.8|9877.8|9887.8|9877.8|9887.9|9877.9|9887.6|9877.6|6
1621855610000|2021-05-24 11:26:50|9887.6|9877.6|9889.1|9879.1|9889.1|9879.1|9887.6|9877.6|4
1621855620000|2021-05-24 11:27:00|9889|9879|9888.8|9878.8|9889|9879|9888.8|9878.8|5
1621855630000|2021-05-24 11:27:10|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|1
1621855640000|2021-05-24 11:27:20|9888.8|9878.8|9889.8|9879.8|9889.9|9879.9|9888.8|9878.8|3
1621855650000|2021-05-24 11:27:30|9889|9879|9888|9878|9889|9879|9888|9878|2
1621855660000|2021-05-24 11:27:40|9887.6|9877.6|9885.8|9875.8|9887.6|9877.6|9885.1|9875.1|4
1621855670000|2021-05-24 11:27:50|9885.5|9875.5|9881.3|9871.3|9885.5|9875.5|9881.3|9871.3|5
1621855680000|2021-05-24 11:28:00|9881.5|9871.5|9882.6|9872.6|9882.6|9872.6|9881.5|9871.5|3
1621855690000|2021-05-24 11:28:10|9883.1|9873.1|9882.1|9872.1|9883.1|9873.1|9882.1|9872.1|3
1621855700000|2021-05-24 11:28:20|9882|9872|9882|9872|9882|9872|9882|9872|1
1621855710000|2021-05-24 11:28:30|9883|9873|9880.8|9870.8|9883|9873|9880.6|9870.6|5
1621855720000|2021-05-24 11:28:40|9880.6|9870.6|9880.6|9870.6|9880.8|9870.8|9880.6|9870.6|3
1621855730000|2021-05-24 11:28:50|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1621855750000|2021-05-24 11:29:10|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1621855760000|2021-05-24 11:29:20|9882.3|9872.3|9881.4|9871.4|9882.3|9872.3|9881.3|9871.3|5
1621855770000|2021-05-24 11:29:30|9881.5|9871.5|9881.3|9871.3|9881.5|9871.5|9881.3|9871.3|5
1621855780000|2021-05-24 11:29:40|9881.4|9871.4|9881.3|9871.3|9881.4|9871.4|9881.3|9871.3|2
1621855800000|2021-05-24 11:30:00|9881.4|9871.4|9883.3|9873.3|9883.3|9873.3|9881.4|9871.4|5
1621855810000|2021-05-24 11:30:10|9883.5|9873.5|9885.4|9875.4|9885.8|9875.8|9883.5|9873.5|8
1621855820000|2021-05-24 11:30:20|9885.8|9875.8|9885.3|9875.3|9885.8|9875.8|9885.3|9875.3|3
1621855830000|2021-05-24 11:30:30|9885.5|9875.5|9890.4|9880.4|9890.4|9880.4|9885.5|9875.5|7
1621855840000|2021-05-24 11:30:40|9890.6|9880.6|9890.8|9880.8|9890.8|9880.8|9890.6|9880.6|2
1621855850000|2021-05-24 11:30:50|9890.1|9880.1|9889.9|9879.9|9890.1|9880.1|9889.1|9879.1|5
1621855860000|2021-05-24 11:31:00|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|9889.1|9879.1|3
1621855870000|2021-05-24 11:31:10|9889.6|9879.6|9891.8|9881.8|9891.8|9881.8|9889.6|9879.6|6
1621855880000|2021-05-24 11:31:20|9891.9|9881.9|9892.5|9882.5|9892.6|9882.6|9891.9|9881.9|6
1621855890000|2021-05-24 11:31:30|9893.6|9883.6|9895.6|9885.6|9895.9|9885.9|9893.6|9883.6|6
1621855900000|2021-05-24 11:31:40|9895.4|9885.4|9887.9|9877.9|9895.4|9885.4|9887.9|9877.9|8
1621855910000|2021-05-24 11:31:50|9886.1|9876.1|9887.4|9877.4|9887.4|9877.4|9886.1|9876.1|8
1621855920000|2021-05-24 11:32:00|9887.3|9877.3|9884.8|9874.8|9887.3|9877.3|9883.4|9873.4|7
1621855930000|2021-05-24 11:32:10|9883.8|9873.8|9886.9|9876.9|9886.9|9876.9|9883.8|9873.8|7
1621855940000|2021-05-24 11:32:20|9887|9877|9887.9|9877.9|9889|9879|9887|9877|7
1621855950000|2021-05-24 11:32:30|9888.3|9878.3|9888.5|9878.5|9888.6|9878.6|9888.3|9878.3|5
1621855960000|2021-05-24 11:32:40|9888.6|9878.6|9889|9879|9889|9879|9888.3|9878.3|6
1621855970000|2021-05-24 11:32:50|9888.8|9878.8|9888|9878|9888.8|9878.8|9888|9878|4
1621855980000|2021-05-24 11:33:00|9888.3|9878.3|9888.5|9878.5|9888.5|9878.5|9888.3|9878.3|2
1621855990000|2021-05-24 11:33:10|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|1
1621856000000|2021-05-24 11:33:20|9888.4|9878.4|9888.6|9878.6|9888.6|9878.6|9888.4|9878.4|2
1621856010000|2021-05-24 11:33:30|9888.8|9878.8|9888.3|9878.3|9888.8|9878.8|9888.3|9878.3|2
1621856020000|2021-05-24 11:33:40|9888.4|9878.4|9886|9876|9888.4|9878.4|9886|9876|3
1621856030000|2021-05-24 11:33:50|9886.1|9876.1|9888.4|9878.4|9888.4|9878.4|9886.1|9876.1|6
1621856040000|2021-05-24 11:34:00|9889.3|9879.3|9887.6|9877.6|9889.3|9879.3|9887.4|9877.4|11
1621856050000|2021-05-24 11:34:10|9887.9|9877.9|9888.6|9878.6|9888.6|9878.6|9887.8|9877.8|9
1621856060000|2021-05-24 11:34:20|9888.5|9878.5|9888.5|9878.5|9889.6|9879.6|9888.5|9878.5|4
1621856070000|2021-05-24 11:34:30|9888.6|9878.6|9890.6|9880.6|9890.6|9880.6|9888.6|9878.6|3
1621856080000|2021-05-24 11:34:40|9890.4|9880.4|9891.5|9881.5|9891.5|9881.5|9889.9|9879.9|6
1621856090000|2021-05-24 11:34:50|9890|9880|9890.5|9880.5|9890.5|9880.5|9890|9880|2
1621856100000|2021-05-24 11:35:00|9890.6|9880.6|9893.1|9883.1|9893.1|9883.1|9890.1|9880.1|10
1621856110000|2021-05-24 11:35:10|9893.3|9883.3|9892.1|9882.1|9893.3|9883.3|9892.1|9882.1|4
1621856120000|2021-05-24 11:35:20|9892|9882|9891.1|9881.1|9892|9882|9891.1|9881.1|5
1621856130000|2021-05-24 11:35:30|9890.9|9880.9|9890.8|9880.8|9890.9|9880.9|9890.8|9880.8|2
1621856150000|2021-05-24 11:35:50|9890.4|9880.4|9890.3|9880.3|9890.4|9880.4|9890.3|9880.3|2
1621856160000|2021-05-24 11:36:00|9890.4|9880.4|9890|9880|9890.5|9880.5|9890|9880|3
1621856170000|2021-05-24 11:36:10|9890.9|9880.9|9890.4|9880.4|9890.9|9880.9|9890.4|9880.4|6
1621856180000|2021-05-24 11:36:20|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1621856200000|2021-05-24 11:36:40|9890.6|9880.6|9890.6|9880.6|9890.8|9880.8|9890.6|9880.6|5
1621856220000|2021-05-24 11:37:00|9890.8|9880.8|9890.4|9880.4|9890.8|9880.8|9890.1|9880.1|4
1621856230000|2021-05-24 11:37:10|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|1
1621856240000|2021-05-24 11:37:20|9889.6|9879.6|9889.8|9879.8|9890.1|9880.1|9889|9879|4
1621856250000|2021-05-24 11:37:30|9890|9880|9890.8|9880.8|9890.8|9880.8|9890|9880|3
1621856260000|2021-05-24 11:37:40|9890.9|9880.9|9892.4|9882.4|9892.4|9882.4|9890.9|9880.9|3
1621856290000|2021-05-24 11:38:10|9893.5|9883.5|9892.5|9882.5|9893.6|9883.6|9892.5|9882.5|3
1621856300000|2021-05-24 11:38:20|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|1
1621856310000|2021-05-24 11:38:30|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|1
1621856330000|2021-05-24 11:38:50|9892.1|9882.1|9892.5|9882.5|9892.5|9882.5|9892.1|9882.1|2
1621856340000|2021-05-24 11:39:00|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|1
1621856350000|2021-05-24 11:39:10|9892.6|9882.6|9892.4|9882.4|9892.8|9882.8|9892.4|9882.4|6
1621856360000|2021-05-24 11:39:20|9892.6|9882.6|9893|9883|9893|9883|9892.6|9882.6|2
1621856370000|2021-05-24 11:39:30|9892.6|9882.6|9892.4|9882.4|9892.6|9882.6|9892.4|9882.4|2
1621856400000|2021-05-24 11:40:00|9892.5|9882.5|9894.6|9884.6|9894.6|9884.6|9892.5|9882.5|4
1621856410000|2021-05-24 11:40:10|9894.4|9884.4|9893.6|9883.6|9894.4|9884.4|9893.6|9883.6|2
1621856420000|2021-05-24 11:40:20|9893.9|9883.9|9894|9884|9894|9884|9893.9|9883.9|2
1621856430000|2021-05-24 11:40:30|9894.3|9884.3|9894|9884|9894.4|9884.4|9894|9884|4
1621856450000|2021-05-24 11:40:50|9893.9|9883.9|9893|9883|9893.9|9883.9|9893|9883|5
1621856460000|2021-05-24 11:41:00|9892.6|9882.6|9892.9|9882.9|9892.9|9882.9|9892.5|9882.5|4
1621856470000|2021-05-24 11:41:10|9893.1|9883.1|9892.9|9882.9|9893.3|9883.3|9892.9|9882.9|4
1621856480000|2021-05-24 11:41:20|9892.8|9882.8|9892.3|9882.3|9892.8|9882.8|9892.3|9882.3|5
1621856490000|2021-05-24 11:41:30|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|1
1621856500000|2021-05-24 11:41:40|9892.8|9882.8|9892.5|9882.5|9892.8|9882.8|9892.5|9882.5|2
1621856520000|2021-05-24 11:42:00|9893.5|9883.5|9893.9|9883.9|9894|9884|9893.5|9883.5|3
1621856530000|2021-05-24 11:42:10|9893.6|9883.6|9895.1|9885.1|9895.1|9885.1|9893.5|9883.5|8
1621856540000|2021-05-24 11:42:20|9895.5|9885.5|9896.3|9886.3|9896.3|9886.3|9895.5|9885.5|3
1621856550000|2021-05-24 11:42:30|9896.4|9886.4|9895.6|9885.6|9896.6|9886.6|9895|9885|8
1621856560000|2021-05-24 11:42:40|9895.4|9885.4|9895.6|9885.6|9895.6|9885.6|9895.3|9885.3|4
1621856570000|2021-05-24 11:42:50|9895.4|9885.4|9896.5|9886.5|9896.8|9886.8|9895.4|9885.4|5
1621856580000|2021-05-24 11:43:00|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|2
1621856590000|2021-05-24 11:43:10|9896.1|9886.1|9896.4|9886.4|9896.4|9886.4|9895.9|9885.9|5
1621856600000|2021-05-24 11:43:20|9896.5|9886.5|9896.6|9886.6|9897.6|9887.6|9896.5|9886.5|6
1621856610000|2021-05-24 11:43:30|9896.8|9886.8|9896.9|9886.9|9896.9|9886.9|9896.8|9886.8|2
1621856620000|2021-05-24 11:43:40|9897|9887|9898.8|9888.8|9898.8|9888.8|9897|9887|7
1621856630000|2021-05-24 11:43:50|9898.1|9888.1|9897.3|9887.3|9898.1|9888.1|9897.3|9887.3|6
1621856640000|2021-05-24 11:44:00|9897.4|9887.4|9896|9886|9897.4|9887.4|9896|9886|6
1621856650000|2021-05-24 11:44:10|9895.9|9885.9|9895.9|9885.9|9896|9886|9895.6|9885.6|4
1621856660000|2021-05-24 11:44:20|9896|9886|9896|9886|9896.1|9886.1|9896|9886|3
1621856670000|2021-05-24 11:44:30|9895.9|9885.9|9894.1|9884.1|9896|9886|9894.1|9884.1|7
1621856680000|2021-05-24 11:44:40|9894.5|9884.5|9894.4|9884.4|9894.5|9884.5|9894.1|9884.1|3
1621856690000|2021-05-24 11:44:50|9894.5|9884.5|9894.1|9884.1|9894.5|9884.5|9894.1|9884.1|3
1621856700000|2021-05-24 11:45:00|9894.5|9884.5|9894.9|9884.9|9894.9|9884.9|9894.3|9884.3|4
1621856710000|2021-05-24 11:45:10|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|1
1621856720000|2021-05-24 11:45:20|9894.3|9884.3|9893.6|9883.6|9894.3|9884.3|9893.6|9883.6|3
1621856730000|2021-05-24 11:45:30|9893.9|9883.9|9894.3|9884.3|9894.3|9884.3|9893.9|9883.9|3
1621856740000|2021-05-24 11:45:40|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|1
1621856760000|2021-05-24 11:46:00|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|1
1621856770000|2021-05-24 11:46:10|9893.6|9883.6|9893.4|9883.4|9893.6|9883.6|9893.4|9883.4|2
1621856780000|2021-05-24 11:46:20|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|1
1621856790000|2021-05-24 11:46:30|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|1
1621856800000|2021-05-24 11:46:40|9893.1|9883.1|9893.3|9883.3|9893.3|9883.3|9893.1|9883.1|2
1621856820000|2021-05-24 11:47:00|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|1
1621856850000|2021-05-24 11:47:30|9893.8|9883.8|9894|9884|9894|9884|9893.8|9883.8|2
1621856860000|2021-05-24 11:47:40|9894.3|9884.3|9894|9884|9894.3|9884.3|9894|9884|2
1621856920000|2021-05-24 11:48:40|9894.3|9884.3|9899.8|9889.8|9899.8|9889.8|9894.3|9884.3|6
1621856930000|2021-05-24 11:48:50|9900.4|9890.4|9899.4|9889.4|9900.4|9890.4|9899.4|9889.4|3
1621856940000|2021-05-24 11:49:00|9899.6|9889.6|9900.3|9890.3|9900.3|9890.3|9899.6|9889.6|3
1621856950000|2021-05-24 11:49:10|9900.1|9890.1|9903.1|9893.1|9903.1|9893.1|9900|9890|6
1621856960000|2021-05-24 11:49:20|9902.8|9892.8|9903.1|9893.1|9903.5|9893.5|9902.8|9892.8|3
1621856980000|2021-05-24 11:49:40|9903.4|9893.4|9906.9|9896.9|9906.9|9896.9|9903.4|9893.4|4
1621856990000|2021-05-24 11:49:50|9908|9898|9907.4|9897.4|9908.4|9898.4|9907.4|9897.4|6
1621857000000|2021-05-24 11:50:00|9907.1|9897.1|9905|9895|9907.1|9897.1|9905|9895|7
1621857010000|2021-05-24 11:50:10|9904.9|9894.9|9902.9|9892.9|9904.9|9894.9|9902.9|9892.9|8
1621857020000|2021-05-24 11:50:20|9902.8|9892.8|9907.9|9897.9|9907.9|9897.9|9902.8|9892.8|9
1621857030000|2021-05-24 11:50:30|9908.3|9898.3|9908.4|9898.4|9908.8|9898.8|9907.3|9897.3|11
1621857040000|2021-05-24 11:50:40|9908.1|9898.1|9909.4|9899.4|9909.4|9899.4|9908.1|9898.1|8
1621857050000|2021-05-24 11:50:50|9909.1|9899.1|9910.3|9900.3|9910.6|9900.6|9908.8|9898.8|6
1621857060000|2021-05-24 11:51:00|9908|9898|9907.9|9897.9|9909.6|9899.6|9907.4|9897.4|8
1621857070000|2021-05-24 11:51:10|9908.6|9898.6|9909.9|9899.9|9909.9|9899.9|9908.5|9898.5|10
1621857080000|2021-05-24 11:51:20|9909.6|9899.6|9909.6|9899.6|9909.9|9899.9|9909.4|9899.4|5
1621857090000|2021-05-24 11:51:30|9909.5|9899.5|9908.9|9898.9|9909.5|9899.5|9908.6|9898.6|3
1621857100000|2021-05-24 11:51:40|9908.4|9898.4|9907.4|9897.4|9908.4|9898.4|9907.4|9897.4|4
1621857110000|2021-05-24 11:51:50|9906.9|9896.9|9907.8|9897.8|9907.8|9897.8|9906.9|9896.9|4
1621857120000|2021-05-24 11:52:00|9908|9898|9908|9898|9908|9898|9908|9898|1
1621857140000|2021-05-24 11:52:20|9907.5|9897.5|9907.1|9897.1|9907.5|9897.5|9907.1|9897.1|2
1621857150000|2021-05-24 11:52:30|9906.9|9896.9|9907|9897|9907|9897|9904.5|9894.5|8
1621857160000|2021-05-24 11:52:40|9906.9|9896.9|9906.1|9896.1|9906.9|9896.9|9905.9|9895.9|3
1621857170000|2021-05-24 11:52:50|9905.9|9895.9|9904.3|9894.3|9905.9|9895.9|9904.3|9894.3|4
1621857180000|2021-05-24 11:53:00|9903.6|9893.6|9901.6|9891.6|9903.6|9893.6|9901.5|9891.5|6
1621857190000|2021-05-24 11:53:10|9901.4|9891.4|9901.1|9891.1|9901.4|9891.4|9901.1|9891.1|2
1621857200000|2021-05-24 11:53:20|9901.4|9891.4|9900.5|9890.5|9901.4|9891.4|9900.5|9890.5|5
1621857220000|2021-05-24 11:53:40|9900.8|9890.8|9900.4|9890.4|9900.8|9890.8|9900.4|9890.4|2
1621857230000|2021-05-24 11:53:50|9902.3|9892.3|9902.6|9892.6|9902.6|9892.6|9902.3|9892.3|2
1621857250000|2021-05-24 11:54:10|9902.9|9892.9|9902.6|9892.6|9903.3|9893.3|9902.6|9892.6|3
1621857260000|2021-05-24 11:54:20|9902.5|9892.5|9902.5|9892.5|9902.6|9892.6|9902|9892|6
1621857270000|2021-05-24 11:54:30|9902.8|9892.8|9903.4|9893.4|9903.4|9893.4|9902.8|9892.8|2
1621857300000|2021-05-24 11:55:00|9903.5|9893.5|9906.4|9896.4|9906.4|9896.4|9903.5|9893.5|6
1621857310000|2021-05-24 11:55:10|9905.4|9895.4|9903.6|9893.6|9905.4|9895.4|9903.3|9893.3|5
1621857320000|2021-05-24 11:55:20|9902.4|9892.4|9901.6|9891.6|9902.4|9892.4|9901.6|9891.6|2
1621857330000|2021-05-24 11:55:30|9901|9891|9901.3|9891.3|9901.3|9891.3|9901|9891|2
1621857340000|2021-05-24 11:55:40|9901.1|9891.1|9899.6|9889.6|9901.4|9891.4|9899.6|9889.6|5
1621857350000|2021-05-24 11:55:50|9899.1|9889.1|9898.5|9888.5|9899.1|9889.1|9898.5|9888.5|3
1621857360000|2021-05-24 11:56:00|9898.6|9888.6|9899.6|9889.6|9899.6|9889.6|9898.6|9888.6|4
1621857370000|2021-05-24 11:56:10|9899.3|9889.3|9898|9888|9899.3|9889.3|9898|9888|5
1621857380000|2021-05-24 11:56:20|9897.6|9887.6|9896.1|9886.1|9897.6|9887.6|9896.1|9886.1|9
1621857390000|2021-05-24 11:56:30|9896.3|9886.3|9898|9888|9898|9888|9896.3|9886.3|8
1621857400000|2021-05-24 11:56:40|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.4|9888.4|3
1621857410000|2021-05-24 11:56:50|9898.4|9888.4|9898.8|9888.8|9898.8|9888.8|9898.4|9888.4|2
1621857420000|2021-05-24 11:57:00|9898.4|9888.4|9898.5|9888.5|9898.6|9888.6|9898.4|9888.4|3
1621857430000|2021-05-24 11:57:10|9898.6|9888.6|9898.3|9888.3|9898.9|9888.9|9898.1|9888.1|5
1621857440000|2021-05-24 11:57:20|9898.4|9888.4|9898.5|9888.5|9898.9|9888.9|9898.3|9888.3|4
1621857450000|2021-05-24 11:57:30|9898.8|9888.8|9901.5|9891.5|9901.6|9891.6|9898.8|9888.8|8
1621857460000|2021-05-24 11:57:40|9901.4|9891.4|9901.1|9891.1|9901.4|9891.4|9901.1|9891.1|2
1621857470000|2021-05-24 11:57:50|9900.9|9890.9|9901.6|9891.6|9901.6|9891.6|9900.6|9890.6|10
1621857480000|2021-05-24 11:58:00|9901.8|9891.8|9900.4|9890.4|9901.9|9891.9|9900.4|9890.4|8
1621857490000|2021-05-24 11:58:10|9900.3|9890.3|9898.4|9888.4|9900.3|9890.3|9898.3|9888.3|6
1621857500000|2021-05-24 11:58:20|9898.5|9888.5|9899.5|9889.5|9899.5|9889.5|9898.5|9888.5|3
1621857510000|2021-05-24 11:58:30|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|1
1621857520000|2021-05-24 11:58:40|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|1
1621857530000|2021-05-24 11:58:50|9900.5|9890.5|9902|9892|9902|9892|9900.5|9890.5|2
1621857540000|2021-05-24 11:59:00|9901.8|9891.8|9901.6|9891.6|9902|9892|9901.4|9891.4|6
1621857550000|2021-05-24 11:59:10|9902.3|9892.3|9901.8|9891.8|9902.3|9892.3|9901.6|9891.6|7
1621857560000|2021-05-24 11:59:20|9901.5|9891.5|9900.6|9890.6|9901.5|9891.5|9900.6|9890.6|4
1621857570000|2021-05-24 11:59:30|9900.5|9890.5|9899.9|9889.9|9900.5|9890.5|9899.6|9889.6|5
1621857580000|2021-05-24 11:59:40|9900|9890|9900|9890|9900|9890|9900|9890|1
1621857590000|2021-05-24 11:59:50|9900.1|9890.1|9900.1|9890.1|9900.6|9890.6|9900.1|9890.1|3
1621857600000|2021-05-24 12:00:00|9900|9890|9902|9892|9902|9892|9899.6|9889.6|10
1621857610000|2021-05-24 12:00:10|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|9901.1|9891.1|3
1621857620000|2021-05-24 12:00:20|9900.5|9890.5|9899.9|9889.9|9900.5|9890.5|9899.8|9889.8|4
1621857630000|2021-05-24 12:00:30|9900.6|9890.6|9903|9893|9903|9893|9900.6|9890.6|4
1621857640000|2021-05-24 12:00:40|9902.9|9892.9|9901.1|9891.1|9902.9|9892.9|9901|9891|13
1621857650000|2021-05-24 12:00:50|9901.4|9891.4|9901.9|9891.9|9901.9|9891.9|9901.4|9891.4|4
1621857660000|2021-05-24 12:01:00|9902.4|9892.4|9903.5|9893.5|9903.5|9893.5|9902.4|9892.4|3
1621857670000|2021-05-24 12:01:10|9903.4|9893.4|9902.4|9892.4|9903.4|9893.4|9902.4|9892.4|4
1621857690000|2021-05-24 12:01:30|9901.9|9891.9|9899.4|9889.4|9902.4|9892.4|9899.4|9889.4|8
1621857700000|2021-05-24 12:01:40|9899.1|9889.1|9892.4|9882.4|9899.1|9889.1|9892.3|9882.3|6
1621857710000|2021-05-24 12:01:50|9892.6|9882.6|9896.4|9886.4|9896.4|9886.4|9892.6|9882.6|5
1621857720000|2021-05-24 12:02:00|9897.1|9887.1|9897.6|9887.6|9897.6|9887.6|9897.1|9887.1|4
1621857740000|2021-05-24 12:02:20|9897.5|9887.5|9894.5|9884.5|9897.5|9887.5|9894.5|9884.5|4
1621857750000|2021-05-24 12:02:30|9894.6|9884.6|9895.6|9885.6|9896.6|9886.6|9894.6|9884.6|7
1621857760000|2021-05-24 12:02:40|9895.9|9885.9|9896.4|9886.4|9896.4|9886.4|9895.5|9885.5|5
1621857770000|2021-05-24 12:02:50|9896.6|9886.6|9898.3|9888.3|9898.3|9888.3|9896.6|9886.6|4
1621857780000|2021-05-24 12:03:00|9897.4|9887.4|9898.1|9888.1|9898.1|9888.1|9897.4|9887.4|3
1621857790000|2021-05-24 12:03:10|9898.3|9888.3|9898.3|9888.3|9898.6|9888.6|9898.1|9888.1|5
1621857800000|2021-05-24 12:03:20|9898.5|9888.5|9898.8|9888.8|9898.8|9888.8|9898.5|9888.5|2
1621857810000|2021-05-24 12:03:30|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9897|9887|6
1621857820000|2021-05-24 12:03:40|9898.1|9888.1|9897.9|9887.9|9898.1|9888.1|9897.9|9887.9|2
1621857830000|2021-05-24 12:03:50|9898|9888|9897.6|9887.6|9898|9888|9897.6|9887.6|3
1621857840000|2021-05-24 12:04:00|9897.1|9887.1|9896.4|9886.4|9897.1|9887.1|9896.3|9886.3|4
1621857850000|2021-05-24 12:04:10|9896.6|9886.6|9896.4|9886.4|9896.6|9886.6|9896.1|9886.1|3
1621857860000|2021-05-24 12:04:20|9895.9|9885.9|9895.5|9885.5|9895.9|9885.9|9894.9|9884.9|6
1621857870000|2021-05-24 12:04:30|9895.6|9885.6|9896.5|9886.5|9896.8|9886.8|9895.6|9885.6|6
1621857880000|2021-05-24 12:04:40|9896.1|9886.1|9896.1|9886.1|9896.1|9886.1|9896.1|9886.1|1
1621857900000|2021-05-24 12:05:00|9896.5|9886.5|9897.3|9887.3|9897.6|9887.6|9896.5|9886.5|4
1621857930000|2021-05-24 12:05:30|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|1
1621857940000|2021-05-24 12:05:40|9897.8|9887.8|9899.9|9889.9|9899.9|9889.9|9897.8|9887.8|5
1621857950000|2021-05-24 12:05:50|9899|9889|9898.5|9888.5|9899|9889|9898.5|9888.5|2
1621857960000|2021-05-24 12:06:00|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|1
1621857980000|2021-05-24 12:06:20|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|1
1621857990000|2021-05-24 12:06:30|9898.1|9888.1|9898.1|9888.1|9898.1|9888.1|9898.1|9888.1|1
1621858000000|2021-05-24 12:06:40|9898.9|9888.9|9899.6|9889.6|9899.6|9889.6|9898.9|9888.9|2
1621858010000|2021-05-24 12:06:50|9900.1|9890.1|9898.9|9888.9|9900.1|9890.1|9898.4|9888.4|8
1621858020000|2021-05-24 12:07:00|9899|9889|9901.3|9891.3|9901.3|9891.3|9899|9889|4
1621858030000|2021-05-24 12:07:10|9901.5|9891.5|9900.9|9890.9|9901.5|9891.5|9900.9|9890.9|3
1621858040000|2021-05-24 12:07:20|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|1
1621858070000|2021-05-24 12:07:50|9900.4|9890.4|9899.4|9889.4|9900.4|9890.4|9899.4|9889.4|2
1621858080000|2021-05-24 12:08:00|9899.5|9889.5|9901.5|9891.5|9901.5|9891.5|9899.5|9889.5|2
1621858100000|2021-05-24 12:08:20|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|1
1621858110000|2021-05-24 12:08:30|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|1
1621858120000|2021-05-24 12:08:40|9901.6|9891.6|9900.1|9890.1|9902.4|9892.4|9899.9|9889.9|7
1621858130000|2021-05-24 12:08:50|9899.9|9889.9|9898.4|9888.4|9899.9|9889.9|9898.4|9888.4|4
1621858140000|2021-05-24 12:09:00|9898.1|9888.1|9898|9888|9898.1|9888.1|9898|9888|4
1621858150000|2021-05-24 12:09:10|9897.9|9887.9|9898.9|9888.9|9898.9|9888.9|9897.9|9887.9|2
1621858160000|2021-05-24 12:09:20|9899.1|9889.1|9900.6|9890.6|9900.6|9890.6|9899.1|9889.1|5
1621858170000|2021-05-24 12:09:30|9900.9|9890.9|9902.1|9892.1|9902.1|9892.1|9900.9|9890.9|3
1621858180000|2021-05-24 12:09:40|9902|9892|9902|9892|9902|9892|9902|9892|1
1621858190000|2021-05-24 12:09:50|9901.9|9891.9|9901.6|9891.6|9902.1|9892.1|9901.4|9891.4|10
1621858200000|2021-05-24 12:10:00|9902.1|9892.1|9902.1|9892.1|9902.3|9892.3|9901.5|9891.5|12
1621858210000|2021-05-24 12:10:10|9901.6|9891.6|9900.4|9890.4|9901.6|9891.6|9900.1|9890.1|6
1621858220000|2021-05-24 12:10:20|9900.6|9890.6|9901|9891|9901.6|9891.6|9900.6|9890.6|5
1621858230000|2021-05-24 12:10:30|9901.1|9891.1|9900.4|9890.4|9901.6|9891.6|9900.4|9890.4|4
1621858240000|2021-05-24 12:10:40|9900.5|9890.5|9901.8|9891.8|9901.8|9891.8|9900.5|9890.5|3
1621858260000|2021-05-24 12:11:00|9901.6|9891.6|9897.4|9887.4|9901.6|9891.6|9897|9887|6
1621858270000|2021-05-24 12:11:10|9896|9886|9895.6|9885.6|9896|9886|9895.6|9885.6|5
1621858280000|2021-05-24 12:11:20|9896|9886|9895.9|9885.9|9896|9886|9895.4|9885.4|6
1621858290000|2021-05-24 12:11:30|9895.6|9885.6|9895.1|9885.1|9895.6|9885.6|9894.6|9884.6|7
1621858300000|2021-05-24 12:11:40|9894.9|9884.9|9895.1|9885.1|9895.8|9885.8|9894.9|9884.9|6
1621858310000|2021-05-24 12:11:50|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|1
1621858320000|2021-05-24 12:12:00|9896|9886|9896.1|9886.1|9897.4|9887.4|9896|9886|9
1621858340000|2021-05-24 12:12:20|9895.8|9885.8|9895.6|9885.6|9895.8|9885.8|9895.6|9885.6|4
1621858350000|2021-05-24 12:12:30|9896.1|9886.1|9896.8|9886.8|9896.8|9886.8|9896.1|9886.1|4
1621858360000|2021-05-24 12:12:40|9897.4|9887.4|9897.3|9887.3|9897.6|9887.6|9897.1|9887.1|4
1621858370000|2021-05-24 12:12:50|9897.1|9887.1|9896.9|9886.9|9897.6|9887.6|9895.8|9885.8|7
1621858380000|2021-05-24 12:13:00|9897.5|9887.5|9898.1|9888.1|9898.4|9888.4|9896.5|9886.5|13
1621858390000|2021-05-24 12:13:10|9898.3|9888.3|9897.5|9887.5|9898.3|9888.3|9897.5|9887.5|2
1621858400000|2021-05-24 12:13:20|9897.3|9887.3|9897.4|9887.4|9897.4|9887.4|9897.3|9887.3|2
1621858410000|2021-05-24 12:13:30|9897|9887|9896.1|9886.1|9897|9887|9895.8|9885.8|4
1621858420000|2021-05-24 12:13:40|9896.4|9886.4|9897.1|9887.1|9897.1|9887.1|9896.4|9886.4|3
1621858430000|2021-05-24 12:13:50|9897|9887|9896|9886|9897|9887|9895.9|9885.9|6
1621858440000|2021-05-24 12:14:00|9895.5|9885.5|9895.6|9885.6|9895.9|9885.9|9895.5|9885.5|5
1621858450000|2021-05-24 12:14:10|9895.9|9885.9|9895.9|9885.9|9895.9|9885.9|9895.5|9885.5|13
1621858460000|2021-05-24 12:14:20|9895.6|9885.6|9895|9885|9895.9|9885.9|9894.4|9884.4|7
1621858470000|2021-05-24 12:14:30|9894.8|9884.8|9894.4|9884.4|9894.8|9884.8|9894.1|9884.1|6
1621858480000|2021-05-24 12:14:40|9894.5|9884.5|9893.8|9883.8|9894.5|9884.5|9893.8|9883.8|5
1621858490000|2021-05-24 12:14:50|9894.3|9884.3|9893.8|9883.8|9894.5|9884.5|9893.8|9883.8|4
1621858500000|2021-05-24 12:15:00|9893.6|9883.6|9892.4|9882.4|9893.6|9883.6|9892.3|9882.3|5
1621858520000|2021-05-24 12:15:20|9892.5|9882.5|9893.5|9883.5|9893.5|9883.5|9892.5|9882.5|4
1621858530000|2021-05-24 12:15:30|9893.6|9883.6|9895.3|9885.3|9895.3|9885.3|9893.6|9883.6|6
1621858540000|2021-05-24 12:15:40|9895.5|9885.5|9894.6|9884.6|9895.5|9885.5|9894.6|9884.6|5
1621858550000|2021-05-24 12:15:50|9894.8|9884.8|9895|9885|9895.4|9885.4|9894.8|9884.8|3
1621858560000|2021-05-24 12:16:00|9895.5|9885.5|9893|9883|9895.5|9885.5|9893|9883|7
1621858570000|2021-05-24 12:16:10|9892.8|9882.8|9893.5|9883.5|9893.5|9883.5|9892.8|9882.8|4
1621858580000|2021-05-24 12:16:20|9893.6|9883.6|9894.5|9884.5|9894.5|9884.5|9893.6|9883.6|3
1621858590000|2021-05-24 12:16:30|9894.6|9884.6|9894.5|9884.5|9894.6|9884.6|9894.1|9884.1|3
1621858600000|2021-05-24 12:16:40|9894|9884|9894.5|9884.5|9894.5|9884.5|9894|9884|2
1621858610000|2021-05-24 12:16:50|9894.6|9884.6|9894.6|9884.6|9894.6|9884.6|9894.6|9884.6|1
1621858620000|2021-05-24 12:17:00|9895.4|9885.4|9894.5|9884.5|9895.4|9885.4|9894.5|9884.5|3
1621858630000|2021-05-24 12:17:10|9894.6|9884.6|9895.1|9885.1|9895.3|9885.3|9894.6|9884.6|12
1621858640000|2021-05-24 12:17:20|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|1
1621858650000|2021-05-24 12:17:30|9894.8|9884.8|9895|9885|9895.3|9885.3|9894.8|9884.8|4
1621858660000|2021-05-24 12:17:40|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.4|9884.4|4
1621858670000|2021-05-24 12:17:50|9895|9885|9895|9885|9895|9885|9895|9885|1
1621858680000|2021-05-24 12:18:00|9894.9|9884.9|9895|9885|9895|9885|9894.9|9884.9|2
1621858690000|2021-05-24 12:18:10|9894.9|9884.9|9894.4|9884.4|9894.9|9884.9|9894.4|9884.4|3
1621858720000|2021-05-24 12:18:40|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|1
1621858740000|2021-05-24 12:19:00|9894.4|9884.4|9895.5|9885.5|9895.5|9885.5|9894.4|9884.4|3
1621858750000|2021-05-24 12:19:10|9895.6|9885.6|9896.5|9886.5|9896.5|9886.5|9895.6|9885.6|2
1621858760000|2021-05-24 12:19:20|9897|9887|9896.6|9886.6|9897|9887|9896.6|9886.6|2
1621858770000|2021-05-24 12:19:30|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|1
1621858780000|2021-05-24 12:19:40|9893.8|9883.8|9893.4|9883.4|9893.8|9883.8|9893.4|9883.4|2
1621858790000|2021-05-24 12:19:50|9893.5|9883.5|9893.4|9883.4|9893.5|9883.5|9892.9|9882.9|5
1621858800000|2021-05-24 12:20:00|9893|9883|9886.9|9876.9|9893.1|9883.1|9886.9|9876.9|7
1621858810000|2021-05-24 12:20:10|9886.8|9876.8|9888.9|9878.9|9888.9|9878.9|9886.8|9876.8|8
1621858820000|2021-05-24 12:20:20|9889.3|9879.3|9890.4|9880.4|9890.4|9880.4|9889.3|9879.3|6
1621858830000|2021-05-24 12:20:30|9890.1|9880.1|9887.4|9877.4|9890.1|9880.1|9887.4|9877.4|8
1621858840000|2021-05-24 12:20:40|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|1
1621858850000|2021-05-24 12:20:50|9888.1|9878.1|9890|9880|9890.5|9880.5|9887.9|9877.9|8
1621858860000|2021-05-24 12:21:00|9889.6|9879.6|9889.5|9879.5|9889.6|9879.6|9889|9879|5
1621858870000|2021-05-24 12:21:10|9889.1|9879.1|9889.1|9879.1|9889.5|9879.5|9889.1|9879.1|3
1621858880000|2021-05-24 12:21:20|9889.5|9879.5|9889|9879|9889.5|9879.5|9889|9879|2
1621858890000|2021-05-24 12:21:30|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|1
1621858900000|2021-05-24 12:21:40|9888.6|9878.6|9888.5|9878.5|9889|9879|9888.5|9878.5|4
1621858910000|2021-05-24 12:21:50|9888.4|9878.4|9887.6|9877.6|9888.4|9878.4|9887.6|9877.6|3
1621858920000|2021-05-24 12:22:00|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|9887.6|9877.6|3
1621858930000|2021-05-24 12:22:10|9889.1|9879.1|9890.4|9880.4|9890.8|9880.8|9888.3|9878.3|8
1621858940000|2021-05-24 12:22:20|9890|9880|9889.5|9879.5|9890.1|9880.1|9889.5|9879.5|7
1621858950000|2021-05-24 12:22:30|9889.6|9879.6|9889|9879|9889.6|9879.6|9889|9879|6
1621858960000|2021-05-24 12:22:40|9889.4|9879.4|9889.4|9879.4|9889.4|9879.4|9889.4|9879.4|1
1621858970000|2021-05-24 12:22:50|9889.5|9879.5|9887|9877|9889.5|9879.5|9887|9877|5
1621858980000|2021-05-24 12:23:00|9887.4|9877.4|9887.8|9877.8|9887.8|9877.8|9887.4|9877.4|2
1621858990000|2021-05-24 12:23:10|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887|9877|3
1621859000000|2021-05-24 12:23:20|9887.5|9877.5|9890.1|9880.1|9890.1|9880.1|9887.5|9877.5|3
1621859030000|2021-05-24 12:23:50|9890|9880|9890|9880|9890|9880|9890|9880|1
1621859040000|2021-05-24 12:24:00|9889.9|9879.9|9889.5|9879.5|9890.4|9880.4|9887.8|9877.8|8
1621859050000|2021-05-24 12:24:10|9889.4|9879.4|9889.4|9879.4|9889.4|9879.4|9889.4|9879.4|1
1621859060000|2021-05-24 12:24:20|9889.3|9879.3|9887.8|9877.8|9889.4|9879.4|9887.8|9877.8|3
1621859070000|2021-05-24 12:24:30|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|1
1621859080000|2021-05-24 12:24:40|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|1
1621859090000|2021-05-24 12:24:50|9888.5|9878.5|9888.8|9878.8|9888.8|9878.8|9888.5|9878.5|2
1621859100000|2021-05-24 12:25:00|9888.5|9878.5|9888.4|9878.4|9888.5|9878.5|9888.4|9878.4|2
1621859120000|2021-05-24 12:25:20|9887.9|9877.9|9889.3|9879.3|9889.5|9879.5|9887.8|9877.8|7
1621859130000|2021-05-24 12:25:30|9889.4|9879.4|9889.3|9879.3|9889.4|9879.4|9889.3|9879.3|2
1621859140000|2021-05-24 12:25:40|9889.1|9879.1|9887.6|9877.6|9889.1|9879.1|9887.6|9877.6|3
1621859150000|2021-05-24 12:25:50|9887.8|9877.8|9887.5|9877.5|9887.8|9877.8|9887.5|9877.5|3
1621859160000|2021-05-24 12:26:00|9887|9877|9887.1|9877.1|9887.1|9877.1|9887|9877|2
1621859180000|2021-05-24 12:26:20|9887.3|9877.3|9887.8|9877.8|9888|9878|9887.3|9877.3|4
1621859190000|2021-05-24 12:26:30|9887.6|9877.6|9888|9878|9888|9878|9887.6|9877.6|3
1621859200000|2021-05-24 12:26:40|9888.1|9878.1|9888.3|9878.3|9888.3|9878.3|9888.1|9878.1|2
1621859210000|2021-05-24 12:26:50|9888.1|9878.1|9888.9|9878.9|9888.9|9878.9|9888.1|9878.1|3
1621859230000|2021-05-24 12:27:10|9889.3|9879.3|9890.1|9880.1|9890.1|9880.1|9889.3|9879.3|5
1621859240000|2021-05-24 12:27:20|9890|9880|9890.1|9880.1|9890.1|9880.1|9890|9880|2
1621859250000|2021-05-24 12:27:30|9890|9880|9890|9880|9890|9880|9890|9880|1
1621859260000|2021-05-24 12:27:40|9889.6|9879.6|9890.1|9880.1|9890.1|9880.1|9889.6|9879.6|2
1621859280000|2021-05-24 12:28:00|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|1
1621859300000|2021-05-24 12:28:20|9889.5|9879.5|9889|9879|9889.5|9879.5|9889|9879|2
1621859310000|2021-05-24 12:28:30|9888.8|9878.8|9888|9878|9889|9879|9888|9878|4
1621859320000|2021-05-24 12:28:40|9888.1|9878.1|9888|9878|9888.1|9878.1|9888|9878|2
1621859340000|2021-05-24 12:29:00|9888.4|9878.4|9888.3|9878.3|9889.1|9879.1|9888.3|9878.3|4
1621859350000|2021-05-24 12:29:10|9888.4|9878.4|9889|9879|9889|9879|9888.4|9878.4|3
1621859370000|2021-05-24 12:29:30|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|1
1621859380000|2021-05-24 12:29:40|9889|9879|9890|9880|9890|9880|9889|9879|4
1621859390000|2021-05-24 12:29:50|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|1
1621859400000|2021-05-24 12:30:00|9890.1|9880.1|9889.8|9879.8|9890.3|9880.3|9889.6|9879.6|5
1621859410000|2021-05-24 12:30:10|9889.6|9879.6|9889.5|9879.5|9889.6|9879.6|9889.5|9879.5|2
1621859420000|2021-05-24 12:30:20|9890|9880|9890.4|9880.4|9890.9|9880.9|9889.6|9879.6|4
1621859430000|2021-05-24 12:30:30|9890.3|9880.3|9890.9|9880.9|9890.9|9880.9|9890.3|9880.3|3
1621859440000|2021-05-24 12:30:40|9891|9881|9894.6|9884.6|9894.8|9884.8|9891|9881|7
1621859450000|2021-05-24 12:30:50|9895.1|9885.1|9898.3|9888.3|9898.4|9888.4|9895.1|9885.1|11
1621859460000|2021-05-24 12:31:00|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897|9887|7
1621859470000|2021-05-24 12:31:10|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1621859480000|2021-05-24 12:31:20|9898.6|9888.6|9898.4|9888.4|9899|9889|9898.4|9888.4|4
1621859490000|2021-05-24 12:31:30|9898.5|9888.5|9897.5|9887.5|9898.5|9888.5|9897.5|9887.5|4
1621859500000|2021-05-24 12:31:40|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1621859510000|2021-05-24 12:31:50|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.5|9887.5|3
1621859520000|2021-05-24 12:32:00|9897.6|9887.6|9897.6|9887.6|9897.9|9887.9|9897.6|9887.6|3
1621859530000|2021-05-24 12:32:10|9897.9|9887.9|9898|9888|9898.5|9888.5|9897.9|9887.9|5
1621859540000|2021-05-24 12:32:20|9898.5|9888.5|9897.9|9887.9|9898.6|9888.6|9897.9|9887.9|5
1621859550000|2021-05-24 12:32:30|9898.4|9888.4|9898|9888|9899|9889|9898|9888|5
1621859560000|2021-05-24 12:32:40|9897.8|9887.8|9897|9887|9897.8|9887.8|9896.9|9886.9|4
1621859570000|2021-05-24 12:32:50|9896.9|9886.9|9896.9|9886.9|9896.9|9886.9|9896.9|9886.9|1
1621859580000|2021-05-24 12:33:00|9896.5|9886.5|9897.8|9887.8|9897.8|9887.8|9896.5|9886.5|5
1621859590000|2021-05-24 12:33:10|9897.9|9887.9|9898.4|9888.4|9898.4|9888.4|9897.1|9887.1|6
1621859600000|2021-05-24 12:33:20|9898.5|9888.5|9898.3|9888.3|9898.5|9888.5|9898.3|9888.3|2
1621859610000|2021-05-24 12:33:30|9898.5|9888.5|9897.8|9887.8|9898.5|9888.5|9897.5|9887.5|5
1621859620000|2021-05-24 12:33:40|9897.5|9887.5|9897.5|9887.5|9897.8|9887.8|9897.5|9887.5|5
1621859640000|2021-05-24 12:34:00|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1621859650000|2021-05-24 12:34:10|9897.3|9887.3|9897|9887|9897.3|9887.3|9896.4|9886.4|5
1621859660000|2021-05-24 12:34:20|9897.4|9887.4|9898.1|9888.1|9898.5|9888.5|9897.4|9887.4|9
1621859670000|2021-05-24 12:34:30|9898.4|9888.4|9898|9888|9898.4|9888.4|9898|9888|2
1621859680000|2021-05-24 12:34:40|9898.4|9888.4|9898.6|9888.6|9898.6|9888.6|9898.4|9888.4|4
1621859690000|2021-05-24 12:34:50|9898.3|9888.3|9898.3|9888.3|9898.6|9888.6|9898.3|9888.3|3
1621859700000|2021-05-24 12:35:00|9898.6|9888.6|9903.9|9893.9|9904.3|9894.3|9898.6|9888.6|15
1621859710000|2021-05-24 12:35:10|9903.8|9893.8|9902.3|9892.3|9903.8|9893.8|9902.1|9892.1|6
1621859720000|2021-05-24 12:35:20|9902.5|9892.5|9902.8|9892.8|9903.1|9893.1|9902.5|9892.5|4
1621859730000|2021-05-24 12:35:30|9903|9893|9905|9895|9905|9895|9903|9893|6
1621859740000|2021-05-24 12:35:40|9905.1|9895.1|9907.1|9897.1|9907.1|9897.1|9905.1|9895.1|4
1621859750000|2021-05-24 12:35:50|9906.8|9896.8|9907.4|9897.4|9907.4|9897.4|9906.6|9896.6|4
1621859760000|2021-05-24 12:36:00|9907.5|9897.5|9908.3|9898.3|9908.5|9898.5|9907.5|9897.5|9
1621859770000|2021-05-24 12:36:10|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1621859780000|2021-05-24 12:36:20|9908.3|9898.3|9908|9898|9908.3|9898.3|9908|9898|2
1621859790000|2021-05-24 12:36:30|9907.9|9897.9|9907.3|9897.3|9907.9|9897.9|9907.3|9897.3|2
1621859800000|2021-05-24 12:36:40|9907.8|9897.8|9907.3|9897.3|9907.8|9897.8|9907.3|9897.3|4
1621859810000|2021-05-24 12:36:50|9906.8|9896.8|9908|9898|9908.5|9898.5|9906.3|9896.3|10
1621859830000|2021-05-24 12:37:10|9908.1|9898.1|9908.1|9898.1|9908.1|9898.1|9908.1|9898.1|1
1621859840000|2021-05-24 12:37:20|9908|9898|9908.8|9898.8|9908.9|9898.9|9908|9898|4
1621859850000|2021-05-24 12:37:30|9908.6|9898.6|9909.3|9899.3|9909.3|9899.3|9908.6|9898.6|2
1621859860000|2021-05-24 12:37:40|9908.6|9898.6|9908.1|9898.1|9908.6|9898.6|9908.1|9898.1|2
1621859870000|2021-05-24 12:37:50|9907.6|9897.6|9906.9|9896.9|9907.6|9897.6|9906.9|9896.9|4
1621859880000|2021-05-24 12:38:00|9907|9897|9908.3|9898.3|9908.3|9898.3|9907|9897|5
1621859890000|2021-05-24 12:38:10|9908.6|9898.6|9908.6|9898.6|9908.8|9898.8|9908.6|9898.6|3
1621859900000|2021-05-24 12:38:20|9908.4|9898.4|9908|9898|9908.4|9898.4|9907.3|9897.3|7
1621859910000|2021-05-24 12:38:30|9908.4|9898.4|9908.6|9898.6|9908.6|9898.6|9908.4|9898.4|2
1621859920000|2021-05-24 12:38:40|9908.4|9898.4|9909|9899|9909|9899|9908.4|9898.4|3
1621859930000|2021-05-24 12:38:50|9909.1|9899.1|9909.1|9899.1|9909.8|9899.8|9909.1|9899.1|7
1621859940000|2021-05-24 12:39:00|9909|9899|9908.6|9898.6|9909|9899|9908.4|9898.4|4
1621859950000|2021-05-24 12:39:10|9908.9|9898.9|9908.4|9898.4|9908.9|9898.9|9908.4|9898.4|3
1621859960000|2021-05-24 12:39:20|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|1
1621859970000|2021-05-24 12:39:30|9909.1|9899.1|9909.3|9899.3|9909.3|9899.3|9909.1|9899.1|2
1621859980000|2021-05-24 12:39:40|9909.5|9899.5|9911.1|9901.1|9911.1|9901.1|9909.5|9899.5|6
1621859990000|2021-05-24 12:39:50|9911.5|9901.5|9911.9|9901.9|9911.9|9901.9|9911.5|9901.5|2
1621860000000|2021-05-24 12:40:00|9912|9902|9912.5|9902.5|9912.5|9902.5|9912|9902|2
1621860010000|2021-05-24 12:40:10|9912.4|9902.4|9912.9|9902.9|9913|9903|9912.4|9902.4|4
1621860020000|2021-05-24 12:40:20|9912.3|9902.3|9912.1|9902.1|9912.3|9902.3|9910.9|9900.9|7
1621860030000|2021-05-24 12:40:30|9911.5|9901.5|9911.8|9901.8|9911.8|9901.8|9910.9|9900.9|5
1621860060000|2021-05-24 12:41:00|9912|9902|9912|9902|9912|9902|9912|9902|1
1621860090000|2021-05-24 12:41:30|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|1
1621860100000|2021-05-24 12:41:40|9911.6|9901.6|9910.1|9900.1|9911.6|9901.6|9910.1|9900.1|2
1621860120000|2021-05-24 12:42:00|9909.3|9899.3|9908.3|9898.3|9909.4|9899.4|9908.1|9898.1|5
1621860130000|2021-05-24 12:42:10|9908.1|9898.1|9908.3|9898.3|9908.3|9898.3|9908.1|9898.1|2
1621860140000|2021-05-24 12:42:20|9908.9|9898.9|9909.5|9899.5|9909.6|9899.6|9908.9|9898.9|4
1621860150000|2021-05-24 12:42:30|9910.1|9900.1|9908.6|9898.6|9910.3|9900.3|9908.6|9898.6|4
1621860160000|2021-05-24 12:42:40|9908.3|9898.3|9907.5|9897.5|9908.3|9898.3|9907.4|9897.4|4
1621860180000|2021-05-24 12:43:00|9907|9897|9906.9|9896.9|9907|9897|9906.9|9896.9|2
1621860190000|2021-05-24 12:43:10|9906.8|9896.8|9906.8|9896.8|9906.8|9896.8|9906.3|9896.3|5
1621860200000|2021-05-24 12:43:20|9906.6|9896.6|9907.6|9897.6|9908.1|9898.1|9906.6|9896.6|9
1621860210000|2021-05-24 12:43:30|9907.4|9897.4|9906.9|9896.9|9907.4|9897.4|9906.5|9896.5|5
1621860220000|2021-05-24 12:43:40|9906.8|9896.8|9907.6|9897.6|9907.6|9897.6|9906.8|9896.8|3
1621860230000|2021-05-24 12:43:50|9908.3|9898.3|9908.8|9898.8|9908.8|9898.8|9908.3|9898.3|2
1621860260000|2021-05-24 12:44:20|9909.3|9899.3|9909|9899|9909.3|9899.3|9908.9|9898.9|3
1621860270000|2021-05-24 12:44:30|9909.4|9899.4|9909.6|9899.6|9909.6|9899.6|9909.4|9899.4|2
1621860280000|2021-05-24 12:44:40|9909.8|9899.8|9910.5|9900.5|9910.5|9900.5|9909.8|9899.8|2
1621860290000|2021-05-24 12:44:50|9910.4|9900.4|9910.1|9900.1|9910.4|9900.4|9910.1|9900.1|2
1621860300000|2021-05-24 12:45:00|9909.8|9899.8|9910.1|9900.1|9910.1|9900.1|9909.8|9899.8|4
1621860310000|2021-05-24 12:45:10|9909.8|9899.8|9910.8|9900.8|9910.8|9900.8|9909.8|9899.8|4
1621860320000|2021-05-24 12:45:20|9910.3|9900.3|9910.9|9900.9|9910.9|9900.9|9910.3|9900.3|4
1621860330000|2021-05-24 12:45:30|9910.3|9900.3|9908.1|9898.1|9910.3|9900.3|9908.1|9898.1|3
1621860350000|2021-05-24 12:45:50|9907.8|9897.8|9908.1|9898.1|9908.4|9898.4|9907.6|9897.6|4
1621860360000|2021-05-24 12:46:00|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|1
1621860370000|2021-05-24 12:46:10|9908|9898|9908.3|9898.3|9908.4|9898.4|9908|9898|4
1621860380000|2021-05-24 12:46:20|9908.5|9898.5|9908.1|9898.1|9908.6|9898.6|9908.1|9898.1|3
1621860390000|2021-05-24 12:46:30|9907.9|9897.9|9906.5|9896.5|9908.1|9898.1|9906.5|9896.5|5
1621860400000|2021-05-24 12:46:40|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|1
1621860410000|2021-05-24 12:46:50|9906.8|9896.8|9906.6|9896.6|9906.8|9896.8|9906.6|9896.6|2
1621860420000|2021-05-24 12:47:00|9907.1|9897.1|9907.3|9897.3|9907.3|9897.3|9907.1|9897.1|2
1621860430000|2021-05-24 12:47:10|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|9906.9|9896.9|3
1621860440000|2021-05-24 12:47:20|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|1
1621860460000|2021-05-24 12:47:40|9907.1|9897.1|9907.6|9897.6|9907.6|9897.6|9907.1|9897.1|4
1621860470000|2021-05-24 12:47:50|9907.4|9897.4|9907.6|9897.6|9907.6|9897.6|9907.4|9897.4|2
1621860480000|2021-05-24 12:48:00|9907.9|9897.9|9909.4|9899.4|9909.4|9899.4|9907.9|9897.9|6
1621860490000|2021-05-24 12:48:10|9909.3|9899.3|9908.9|9898.9|9909.3|9899.3|9908.9|9898.9|2
1621860500000|2021-05-24 12:48:20|9908.8|9898.8|9906.8|9896.8|9908.8|9898.8|9906.1|9896.1|7
1621860510000|2021-05-24 12:48:30|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|1
1621860520000|2021-05-24 12:48:40|9907.4|9897.4|9908|9898|9908.5|9898.5|9907.4|9897.4|4
1621860530000|2021-05-24 12:48:50|9907.3|9897.3|9909|9899|9909|9899|9907.3|9897.3|7
1621860540000|2021-05-24 12:49:00|9909.3|9899.3|9907.4|9897.4|9909.3|9899.3|9907.4|9897.4|3
1621860550000|2021-05-24 12:49:10|9907.3|9897.3|9906.8|9896.8|9907.3|9897.3|9906.8|9896.8|4
1621860560000|2021-05-24 12:49:20|9907.3|9897.3|9903.8|9893.8|9907.3|9897.3|9903.8|9893.8|6
1621860570000|2021-05-24 12:49:30|9903|9893|9903.3|9893.3|9903.4|9893.4|9902.9|9892.9|7
1621860580000|2021-05-24 12:49:40|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9903|9893|7
1621860590000|2021-05-24 12:49:50|9903.6|9893.6|9903.6|9893.6|9903.9|9893.9|9903.6|9893.6|3
1621860600000|2021-05-24 12:50:00|9903.5|9893.5|9902.8|9892.8|9903.5|9893.5|9901.5|9891.5|11
1621860610000|2021-05-24 12:50:10|9902.9|9892.9|9901.1|9891.1|9902.9|9892.9|9901.1|9891.1|7
1621860620000|2021-05-24 12:50:20|9901|9891|9900.8|9890.8|9901|9891|9900.1|9890.1|5
1621860630000|2021-05-24 12:50:30|9900.9|9890.9|9903.6|9893.6|9903.6|9893.6|9900.9|9890.9|5
1621860640000|2021-05-24 12:50:40|9903.1|9893.1|9903.6|9893.6|9903.6|9893.6|9903.1|9893.1|2
1621860650000|2021-05-24 12:50:50|9903.1|9893.1|9903.6|9893.6|9903.6|9893.6|9903|9893|4
1621860660000|2021-05-24 12:51:00|9903.1|9893.1|9903.6|9893.6|9903.6|9893.6|9903.1|9893.1|2
1621860670000|2021-05-24 12:51:10|9903.3|9893.3|9903.6|9893.6|9903.6|9893.6|9903.3|9893.3|2
1621860680000|2021-05-24 12:51:20|9903.3|9893.3|9903.1|9893.1|9903.6|9893.6|9903.1|9893.1|3
1621860690000|2021-05-24 12:51:30|9903.6|9893.6|9903.3|9893.3|9903.6|9893.6|9903.3|9893.3|4
1621860700000|2021-05-24 12:51:40|9903.6|9893.6|9903.8|9893.8|9904|9894|9903.6|9893.6|3
1621860720000|2021-05-24 12:52:00|9903.6|9893.6|9900.5|9890.5|9903.6|9893.6|9900.5|9890.5|4
1621860740000|2021-05-24 12:52:20|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|1
1621860750000|2021-05-24 12:52:30|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|1
1621860760000|2021-05-24 12:52:40|9901.6|9891.6|9901.8|9891.8|9901.9|9891.9|9901.6|9891.6|3
1621860780000|2021-05-24 12:53:00|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1621860790000|2021-05-24 12:53:10|9901.8|9891.8|9901.3|9891.3|9901.8|9891.8|9901.3|9891.3|2
1621860800000|2021-05-24 12:53:20|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|1
1621860820000|2021-05-24 12:53:40|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1621860840000|2021-05-24 12:54:00|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|1
1621860850000|2021-05-24 12:54:10|9902|9892|9902.3|9892.3|9902.3|9892.3|9902|9892|2
1621860860000|2021-05-24 12:54:20|9902|9892|9902.3|9892.3|9902.8|9892.8|9902|9892|8
1621860870000|2021-05-24 12:54:30|9902.5|9892.5|9902.8|9892.8|9902.8|9892.8|9902.5|9892.5|2
1621860880000|2021-05-24 12:54:40|9902.5|9892.5|9903.4|9893.4|9903.8|9893.8|9902.3|9892.3|7
1621860900000|2021-05-24 12:55:00|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|1
1621860920000|2021-05-24 12:55:20|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|1
1621860940000|2021-05-24 12:55:40|9903.3|9893.3|9903.9|9893.9|9903.9|9893.9|9903.3|9893.3|3
1621860950000|2021-05-24 12:55:50|9903|9893|9905.6|9895.6|9905.6|9895.6|9903|9893|8
1621860960000|2021-05-24 12:56:00|9906.1|9896.1|9906.5|9896.5|9906.5|9896.5|9906.1|9896.1|2
1621860970000|2021-05-24 12:56:10|9906.6|9896.6|9906.1|9896.1|9906.9|9896.9|9906.1|9896.1|6
1621860980000|2021-05-24 12:56:20|9905.9|9895.9|9905.5|9895.5|9905.9|9895.9|9905.5|9895.5|2
1621861010000|2021-05-24 12:56:50|9905.6|9895.6|9905.5|9895.5|9905.6|9895.6|9905.5|9895.5|2
1621861020000|2021-05-24 12:57:00|9905.6|9895.6|9905.6|9895.6|9905.6|9895.6|9905.6|9895.6|1
1621861030000|2021-05-24 12:57:10|9905.8|9895.8|9906.6|9896.6|9906.8|9896.8|9905.8|9895.8|4
1621861040000|2021-05-24 12:57:20|9906.8|9896.8|9906.6|9896.6|9906.8|9896.8|9906.6|9896.6|2
1621861050000|2021-05-24 12:57:30|9906.1|9896.1|9905.5|9895.5|9906.1|9896.1|9905.5|9895.5|3
1621861060000|2021-05-24 12:57:40|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|1
1621861070000|2021-05-24 12:57:50|9905.6|9895.6|9906.3|9896.3|9906.5|9896.5|9905.6|9895.6|5
1621861080000|2021-05-24 12:58:00|9906.5|9896.5|9907.9|9897.9|9907.9|9897.9|9906.5|9896.5|6
1621861090000|2021-05-24 12:58:10|9909|9899|9909.3|9899.3|9909.3|9899.3|9909|9899|2
1621861100000|2021-05-24 12:58:20|9908.4|9898.4|9906.6|9896.6|9908.4|9898.4|9906.6|9896.6|10
1621861110000|2021-05-24 12:58:30|9906.9|9896.9|9907.6|9897.6|9908|9898|9906.9|9896.9|3
1621861120000|2021-05-24 12:58:40|9906.9|9896.9|9905.3|9895.3|9906.9|9896.9|9905.3|9895.3|5
1621861130000|2021-05-24 12:58:50|9906|9896|9906.5|9896.5|9906.5|9896.5|9905.9|9895.9|10
1621861140000|2021-05-24 12:59:00|9910|9900|9905.4|9895.4|9910|9900|9905.4|9895.4|14
1621861150000|2021-05-24 12:59:10|9905.3|9895.3|9906.3|9896.3|9906.3|9896.3|9904.3|9894.3|8
1621861160000|2021-05-24 12:59:20|9906.1|9896.1|9905|9895|9906.1|9896.1|9904.9|9894.9|7
1621861170000|2021-05-24 12:59:30|9905.1|9895.1|9905.1|9895.1|9905.1|9895.1|9905.1|9895.1|1
1621861180000|2021-05-24 12:59:40|9905|9895|9904.8|9894.8|9905.1|9895.1|9904.5|9894.5|6
1621861190000|2021-05-24 12:59:50|9904.5|9894.5|9904.6|9894.6|9905.5|9895.5|9903.5|9893.5|15
1621861200000|2021-05-24 13:00:00|9904.4|9894.4|9921.4|9911.4|9924.1|9914.1|9904|9894|34
1621861210000|2021-05-24 13:00:10|9925.3|9915.3|9914.9|9904.9|9925.3|9915.3|9914.9|9904.9|23
1621861220000|2021-05-24 13:00:20|9913|9903|9916.8|9906.8|9916.8|9906.8|9912.6|9902.6|20
1621861230000|2021-05-24 13:00:30|9917.1|9907.1|9922.1|9912.1|9922.3|9912.3|9917.1|9907.1|17
1621861240000|2021-05-24 13:00:40|9922|9912|9923|9913|9924.1|9914.1|9921.1|9911.1|17
1621861250000|2021-05-24 13:00:50|9922|9912|9920.6|9910.6|9922.4|9912.4|9920.3|9910.3|16
1621861260000|2021-05-24 13:01:00|9920.8|9910.8|9918.8|9908.8|9921.9|9911.9|9918.5|9908.5|22
1621861270000|2021-05-24 13:01:10|9919.1|9909.1|9924.8|9914.8|9924.8|9914.8|9918.8|9908.8|15
1621861280000|2021-05-24 13:01:20|9924.6|9914.6|9928.8|9918.8|9928.8|9918.8|9924.6|9914.6|18
1621861290000|2021-05-24 13:01:30|9929.9|9919.9|9928.9|9918.9|9932.9|9922.9|9926.6|9916.6|27
1621861300000|2021-05-24 13:01:40|9928.5|9918.5|9941.6|9931.6|9941.6|9931.6|9927.3|9917.3|30
1621861310000|2021-05-24 13:01:50|9942.1|9932.1|9950|9940|9950|9940|9942.1|9932.1|26
1621861320000|2021-05-24 13:02:00|9950.3|9940.3|9938.9|9928.9|9950.3|9940.3|9938.6|9928.6|24
1621861330000|2021-05-24 13:02:10|9939.9|9929.9|9942.1|9932.1|9942.1|9932.1|9938.5|9928.5|20
1621861340000|2021-05-24 13:02:20|9943.1|9933.1|9945.5|9935.5|9946|9936|9941.8|9931.8|26
1621861350000|2021-05-24 13:02:30|9946.3|9936.3|9947.6|9937.6|9948.4|9938.4|9944.8|9934.8|22
1621861360000|2021-05-24 13:02:40|9946.6|9936.6|9948.9|9938.9|9951.3|9941.3|9946.5|9936.5|19
1621861370000|2021-05-24 13:02:50|9948.4|9938.4|9945|9935|9950.3|9940.3|9945|9935|19
1621861380000|2021-05-24 13:03:00|9944.5|9934.5|9949.8|9939.8|9949.8|9939.8|9943.5|9933.5|22
1621861390000|2021-05-24 13:03:10|9949|9939|9957.4|9947.4|9957.4|9947.4|9949|9939|20
1621861400000|2021-05-24 13:03:20|9957.5|9947.5|9953.3|9943.3|9957.5|9947.5|9952.4|9942.4|12
1621861410000|2021-05-24 13:03:30|9953|9943|9954.8|9944.8|9954.8|9944.8|9951.3|9941.3|19
1621861420000|2021-05-24 13:03:40|9956.5|9946.5|9949.3|9939.3|9957.8|9947.8|9948|9938|25
1621861430000|2021-05-24 13:03:50|9950|9940|9949.5|9939.5|9951.8|9941.8|9948.8|9938.8|17
1621861440000|2021-05-24 13:04:00|9949.3|9939.3|9949.3|9939.3|9953.3|9943.3|9948.8|9938.8|25
1621861450000|2021-05-24 13:04:10|9948.8|9938.8|9956.5|9946.5|9957|9947|9948.8|9938.8|15
1621861460000|2021-05-24 13:04:20|9954.8|9944.8|9952|9942|9955|9945|9951.5|9941.5|22
1621861470000|2021-05-24 13:04:30|9953|9943|9953|9943|9953|9943|9950.3|9940.3|16
1621861480000|2021-05-24 13:04:40|9953.5|9943.5|9951.3|9941.3|9954|9944|9951.3|9941.3|14
1621861490000|2021-05-24 13:04:50|9950.4|9940.4|9956.8|9946.8|9957|9947|9949.9|9939.9|19
1621861500000|2021-05-24 13:05:00|9955.8|9945.8|9946|9936|9955.8|9945.8|9944.3|9934.3|23
1621861510000|2021-05-24 13:05:10|9947|9937|9950.5|9940.5|9950.8|9940.8|9945.8|9935.8|13
1621861520000|2021-05-24 13:05:20|9951|9941|9946.8|9936.8|9951.5|9941.5|9946.3|9936.3|23
1621861530000|2021-05-24 13:05:30|9947|9937|9951.3|9941.3|9951.3|9941.3|9947|9937|18
1621861540000|2021-05-24 13:05:40|9951|9941|9946.9|9936.9|9951|9941|9946.5|9936.5|14
1621861550000|2021-05-24 13:05:50|9947.5|9937.5|9943.9|9933.9|9947.5|9937.5|9943.1|9933.1|13
1621861560000|2021-05-24 13:06:00|9943.6|9933.6|9947.5|9937.5|9947.8|9937.8|9943|9933|17
1621861570000|2021-05-24 13:06:10|9946.1|9936.1|9948.6|9938.6|9948.9|9938.9|9943.5|9933.5|24
1621861580000|2021-05-24 13:06:20|9948.5|9938.5|9946.3|9936.3|9949.3|9939.3|9946.1|9936.1|22
1621861590000|2021-05-24 13:06:30|9947.3|9937.3|9943.5|9933.5|9947.4|9937.4|9943.5|9933.5|14
1621861600000|2021-05-24 13:06:40|9943.6|9933.6|9943.5|9933.5|9945.4|9935.4|9943.5|9933.5|11
1621861610000|2021-05-24 13:06:50|9944.6|9934.6|9945.6|9935.6|9946.3|9936.3|9944.4|9934.4|9
1621861620000|2021-05-24 13:07:00|9945.4|9935.4|9943.9|9933.9|9946.8|9936.8|9943|9933|13
1621861630000|2021-05-24 13:07:10|9943.8|9933.8|9942.4|9932.4|9943.8|9933.8|9941.3|9931.3|19
1621861640000|2021-05-24 13:07:20|9942.5|9932.5|9941.8|9931.8|9943.1|9933.1|9941.8|9931.8|8
1621861650000|2021-05-24 13:07:30|9942.3|9932.3|9940.6|9930.6|9949.5|9939.5|9940.6|9930.6|27
1621861660000|2021-05-24 13:07:40|9940.8|9930.8|9937.4|9927.4|9941.5|9931.5|9937.4|9927.4|22
1621861670000|2021-05-24 13:07:50|9937.3|9927.3|9936.3|9926.3|9937.3|9927.3|9934.1|9924.1|17
1621861680000|2021-05-24 13:08:00|9936.5|9926.5|9937.1|9927.1|9938|9928|9936.4|9926.4|18
1621861690000|2021-05-24 13:08:10|9936.9|9926.9|9935.1|9925.1|9938.5|9928.5|9934.4|9924.4|17
1621861700000|2021-05-24 13:08:20|9934.6|9924.6|9935.4|9925.4|9936.6|9926.6|9934.6|9924.6|24
1621861710000|2021-05-24 13:08:30|9935.6|9925.6|9932.1|9922.1|9936.1|9926.1|9931.5|9921.5|19
1621861720000|2021-05-24 13:08:40|9932.6|9922.6|9933.5|9923.5|9934.9|9924.9|9931.9|9921.9|21
1621861730000|2021-05-24 13:08:50|9933.8|9923.8|9931|9921|9934.3|9924.3|9929.9|9919.9|14
1621861740000|2021-05-24 13:09:00|9931.1|9921.1|9931.9|9921.9|9932.9|9922.9|9930.9|9920.9|21
1621861750000|2021-05-24 13:09:10|9931.8|9921.8|9929.8|9919.8|9932.9|9922.9|9929.5|9919.5|20
1621861760000|2021-05-24 13:09:20|9930.3|9920.3|9926|9916|9930.4|9920.4|9925.9|9915.9|20
1621861770000|2021-05-24 13:09:30|9926.4|9916.4|9926|9916|9927|9917|9925.9|9915.9|23
1621861780000|2021-05-24 13:09:40|9925|9915|9924.4|9914.4|9927|9917|9923|9913|20
1621861790000|2021-05-24 13:09:50|9924.1|9914.1|9927.5|9917.5|9928.8|9918.8|9924.1|9914.1|22
1621861800000|2021-05-24 13:10:00|9927.9|9917.9|9922.8|9912.8|9927.9|9917.9|9922.8|9912.8|14
1621861810000|2021-05-24 13:10:10|9922.5|9912.5|9920.8|9910.8|9923.3|9913.3|9920.6|9910.6|15
1621861820000|2021-05-24 13:10:20|9921|9911|9919|9909|9921.6|9911.6|9919|9909|9
1621861830000|2021-05-24 13:10:30|9919.5|9909.5|9916.1|9906.1|9919.5|9909.5|9913|9903|28
1621861840000|2021-05-24 13:10:40|9916.3|9906.3|9911.1|9901.1|9918.9|9908.9|9911|9901|30
1621861850000|2021-05-24 13:10:50|9911.5|9901.5|9911.9|9901.9|9914|9904|9911.1|9901.1|17
1621861860000|2021-05-24 13:11:00|9911.4|9901.4|9911|9901|9911.8|9901.8|9907.3|9897.3|28
1621861870000|2021-05-24 13:11:10|9911.6|9901.6|9909.6|9899.6|9912.6|9902.6|9908.8|9898.8|20
1621861880000|2021-05-24 13:11:20|9909.5|9899.5|9907.8|9897.8|9909.8|9899.8|9903.9|9893.9|21
1621861890000|2021-05-24 13:11:30|9907.4|9897.4|9905.6|9895.6|9907.4|9897.4|9904.3|9894.3|16
1621861900000|2021-05-24 13:11:40|9906.4|9896.4|9910.1|9900.1|9910.1|9900.1|9906.4|9896.4|9
1621861910000|2021-05-24 13:11:50|9910.8|9900.8|9915|9905|9915.9|9905.9|9910.8|9900.8|12
1621861920000|2021-05-24 13:12:00|9915.1|9905.1|9913.5|9903.5|9917.1|9907.1|9913|9903|17
1621861930000|2021-05-24 13:12:10|9913.6|9903.6|9915.3|9905.3|9915.3|9905.3|9912.8|9902.8|14
1621861940000|2021-05-24 13:12:20|9915.1|9905.1|9915.3|9905.3|9915.3|9905.3|9913|9903|18
1621861950000|2021-05-24 13:12:30|9915.1|9905.1|9912.9|9902.9|9915.4|9905.4|9912.6|9902.6|22
1621861960000|2021-05-24 13:12:40|9913.1|9903.1|9914.6|9904.6|9915.3|9905.3|9913.1|9903.1|15
1621861970000|2021-05-24 13:12:50|9914.9|9904.9|9919|9909|9919|9909|9914.9|9904.9|13
1621861980000|2021-05-24 13:13:00|9919.1|9909.1|9919.5|9909.5|9920.6|9910.6|9919|9909|12
1621861990000|2021-05-24 13:13:10|9919.8|9909.8|9919.4|9909.4|9920.8|9910.8|9918.4|9908.4|11
1621862000000|2021-05-24 13:13:20|9920|9910|9921.6|9911.6|9921.6|9911.6|9920|9910|11
1621862010000|2021-05-24 13:13:30|9921.8|9911.8|9922.5|9912.5|9922.5|9912.5|9921.8|9911.8|7
1621862020000|2021-05-24 13:13:40|9922.8|9912.8|9922.9|9912.9|9922.9|9912.9|9922.5|9912.5|5
1621862030000|2021-05-24 13:13:50|9923.3|9913.3|9923.3|9913.3|9923.5|9913.5|9923.3|9913.3|3
1621862040000|2021-05-24 13:14:00|9923.1|9913.1|9923|9913|9925.1|9915.1|9922.4|9912.4|10
1621862050000|2021-05-24 13:14:10|9923.1|9913.1|9924.3|9914.3|9924.3|9914.3|9922.5|9912.5|9
1621862060000|2021-05-24 13:14:20|9924.5|9914.5|9925.3|9915.3|9925.3|9915.3|9924.3|9914.3|6
1621862070000|2021-05-24 13:14:30|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|1
1621862080000|2021-05-24 13:14:40|9925.8|9915.8|9926.4|9916.4|9926.9|9916.9|9925.8|9915.8|6
1621862090000|2021-05-24 13:14:50|9926|9916|9924.4|9914.4|9926|9916|9924.1|9914.1|5
1621862100000|2021-05-24 13:15:00|9924.3|9914.3|9925|9915|9925|9915|9922.3|9912.3|9
1621862110000|2021-05-24 13:15:10|9925.4|9915.4|9927.5|9917.5|9927.5|9917.5|9924.6|9914.6|11
1621862120000|2021-05-24 13:15:20|9927.9|9917.9|9929.9|9919.9|9930|9920|9927.9|9917.9|8
1621862130000|2021-05-24 13:15:30|9929.8|9919.8|9931.8|9921.8|9931.8|9921.8|9928.8|9918.8|13
1621862140000|2021-05-24 13:15:40|9932|9922|9933.6|9923.6|9933.6|9923.6|9932|9922|7
1621862150000|2021-05-24 13:15:50|9934.4|9924.4|9935.6|9925.6|9936.1|9926.1|9934.4|9924.4|7
1621862160000|2021-05-24 13:16:00|9935.4|9925.4|9936.9|9926.9|9937.8|9927.8|9935.4|9925.4|14
1621862170000|2021-05-24 13:16:10|9936.1|9926.1|9940.3|9930.3|9940.3|9930.3|9936.1|9926.1|10
1621862180000|2021-05-24 13:16:20|9939.9|9929.9|9940.4|9930.4|9940.6|9930.6|9939.9|9929.9|14
1621862190000|2021-05-24 13:16:30|9940.5|9930.5|9941.5|9931.5|9941.5|9931.5|9939.8|9929.8|16
1621862200000|2021-05-24 13:16:40|9943.3|9933.3|9941.8|9931.8|9945.5|9935.5|9940.8|9930.8|15
1621862210000|2021-05-24 13:16:50|9941.3|9931.3|9942|9932|9942|9932|9940.4|9930.4|6
1621862220000|2021-05-24 13:17:00|9942.1|9932.1|9939|9929|9943|9933|9939|9929|13
1621862230000|2021-05-24 13:17:10|9938.9|9928.9|9942.4|9932.4|9942.4|9932.4|9938.9|9928.9|8
1621862240000|2021-05-24 13:17:20|9942.1|9932.1|9937.3|9927.3|9942.1|9932.1|9937.3|9927.3|12
1621862250000|2021-05-24 13:17:30|9937|9927|9933.4|9923.4|9937|9927|9933.4|9923.4|21
1621862260000|2021-05-24 13:17:40|9932.9|9922.9|9933.3|9923.3|9933.4|9923.4|9932.5|9922.5|8
1621862270000|2021-05-24 13:17:50|9932.8|9922.8|9933|9923|9935.5|9925.5|9931.9|9921.9|20
1621862280000|2021-05-24 13:18:00|9933.3|9923.3|9932.1|9922.1|9935.3|9925.3|9932.1|9922.1|21
1621862290000|2021-05-24 13:18:10|9932.4|9922.4|9935|9925|9935|9925|9932.4|9922.4|19
1621862300000|2021-05-24 13:18:20|9934.9|9924.9|9935.5|9925.5|9936.1|9926.1|9934.8|9924.8|12
1621862310000|2021-05-24 13:18:30|9936.1|9926.1|9935.1|9925.1|9936.1|9926.1|9933.1|9923.1|23
1621862320000|2021-05-24 13:18:40|9935.3|9925.3|9934.8|9924.8|9935.3|9925.3|9932.4|9922.4|20
1621862330000|2021-05-24 13:18:50|9934.1|9924.1|9937.4|9927.4|9937.4|9927.4|9933.8|9923.8|9
1621862340000|2021-05-24 13:19:00|9937.6|9927.6|9939|9929|9939.5|9929.5|9937.6|9927.6|11
1621862350000|2021-05-24 13:19:10|9939.5|9929.5|9942.6|9932.6|9942.6|9932.6|9939.4|9929.4|14
1621862360000|2021-05-24 13:19:20|9942.9|9932.9|9943.4|9933.4|9943.5|9933.5|9941.6|9931.6|16
1621862370000|2021-05-24 13:19:30|9943.5|9933.5|9944|9934|9945.1|9935.1|9943.5|9933.5|15
1621862380000|2021-05-24 13:19:40|9943.3|9933.3|9940.6|9930.6|9943.3|9933.3|9939.1|9929.1|18
1621862390000|2021-05-24 13:19:50|9940.4|9930.4|9942|9932|9942.1|9932.1|9940.1|9930.1|22
1621862400000|2021-05-24 13:20:00|9942.1|9932.1|9942.1|9932.1|9944.8|9934.8|9942.1|9932.1|14
1621862410000|2021-05-24 13:20:10|9942.4|9932.4|9937.4|9927.4|9942.4|9932.4|9937.4|9927.4|17
1621862420000|2021-05-24 13:20:20|9937.6|9927.6|9937|9927|9937.9|9927.9|9936.1|9926.1|11
1621862430000|2021-05-24 13:20:30|9936.6|9926.6|9937.5|9927.5|9937.5|9927.5|9936.6|9926.6|5
1621862440000|2021-05-24 13:20:40|9937.9|9927.9|9937.6|9927.6|9937.9|9927.9|9937.5|9927.5|6
1621862450000|2021-05-24 13:20:50|9937.5|9927.5|9937.8|9927.8|9937.9|9927.9|9937.3|9927.3|5
1621862460000|2021-05-24 13:21:00|9937|9927|9935.8|9925.8|9937|9927|9935.1|9925.1|18
1621862470000|2021-05-24 13:21:10|9935.3|9925.3|9931.1|9921.1|9936|9926|9931.1|9921.1|11
1621862480000|2021-05-24 13:21:20|9930.8|9920.8|9931.3|9921.3|9931.3|9921.3|9930.3|9920.3|11
1621862490000|2021-05-24 13:21:30|9931.1|9921.1|9928.1|9918.1|9931.1|9921.1|9927.8|9917.8|13
1621862500000|2021-05-24 13:21:40|9927.9|9917.9|9932.1|9922.1|9932.1|9922.1|9927.9|9917.9|16
1621862510000|2021-05-24 13:21:50|9931.9|9921.9|9933.6|9923.6|9933.6|9923.6|9931.9|9921.9|8
1621862520000|2021-05-24 13:22:00|9933.8|9923.8|9933.4|9923.4|9933.9|9923.9|9932.8|9922.8|15
1621862530000|2021-05-24 13:22:10|9933.3|9923.3|9936.1|9926.1|9936.1|9926.1|9933.3|9923.3|10
1621862540000|2021-05-24 13:22:20|9936.4|9926.4|9939|9929|9939.4|9929.4|9936.4|9926.4|13
1621862550000|2021-05-24 13:22:30|9939.4|9929.4|9939.4|9929.4|9939.6|9929.6|9939|9929|9
1621862560000|2021-05-24 13:22:40|9939.6|9929.6|9940.9|9930.9|9940.9|9930.9|9939.6|9929.6|5
1621862570000|2021-05-24 13:22:50|9941|9931|9941.1|9931.1|9943.1|9933.1|9941|9931|12
1621862580000|2021-05-24 13:23:00|9940.8|9930.8|9938.6|9928.6|9940.8|9930.8|9937.6|9927.6|15
1621862590000|2021-05-24 13:23:10|9938.4|9928.4|9937.4|9927.4|9939.6|9929.6|9937.4|9927.4|16
1621862600000|2021-05-24 13:23:20|9936.8|9926.8|9938.3|9928.3|9938.3|9928.3|9936.8|9926.8|6
1621862610000|2021-05-24 13:23:30|9938.6|9928.6|9939.8|9929.8|9939.8|9929.8|9937.8|9927.8|9
1621862620000|2021-05-24 13:23:40|9939.5|9929.5|9940.8|9930.8|9940.8|9930.8|9939.5|9929.5|5
1621862630000|2021-05-24 13:23:50|9941|9931|9940.9|9930.9|9941.6|9931.6|9939.3|9929.3|18
1621862640000|2021-05-24 13:24:00|9940.4|9930.4|9936.4|9926.4|9940.4|9930.4|9936.4|9926.4|12
1621862650000|2021-05-24 13:24:10|9937.8|9927.8|9939|9929|9939.4|9929.4|9937.8|9927.8|6
1621862660000|2021-05-24 13:24:20|9938.9|9928.9|9938.9|9928.9|9939.6|9929.6|9938.9|9928.9|4
1621862670000|2021-05-24 13:24:30|9938.6|9928.6|9940.5|9930.5|9940.6|9930.6|9938.6|9928.6|11
1621862680000|2021-05-24 13:24:40|9939.6|9929.6|9939.8|9929.8|9940.4|9930.4|9939|9929|10
1621862690000|2021-05-24 13:24:50|9939.9|9929.9|9940.4|9930.4|9941|9931|9939.9|9929.9|7
1621862700000|2021-05-24 13:25:00|9940.6|9930.6|9940|9930|9940.9|9930.9|9940|9930|4
1621862710000|2021-05-24 13:25:10|9939.9|9929.9|9936.6|9926.6|9939.9|9929.9|9936.6|9926.6|14
1621862720000|2021-05-24 13:25:20|9937.1|9927.1|9938|9928|9938|9928|9937|9927|6
1621862730000|2021-05-24 13:25:30|9937.9|9927.9|9936.8|9926.8|9937.9|9927.9|9936.3|9926.3|6
1621862740000|2021-05-24 13:25:40|9936.3|9926.3|9934.9|9924.9|9937|9927|9934.4|9924.4|10
1621862750000|2021-05-24 13:25:50|9935.1|9925.1|9935.8|9925.8|9936|9926|9934.5|9924.5|8
1621862760000|2021-05-24 13:26:00|9936|9926|9938.1|9928.1|9938.1|9928.1|9935|9925|16
1621862770000|2021-05-24 13:26:10|9938.4|9928.4|9938.1|9928.1|9938.9|9928.9|9938|9928|5
1621862780000|2021-05-24 13:26:20|9938|9928|9936.6|9926.6|9938|9928|9936.6|9926.6|5
1621862790000|2021-05-24 13:26:30|9936.4|9926.4|9934.6|9924.6|9936.4|9926.4|9933.9|9923.9|7
1621862800000|2021-05-24 13:26:40|9934.8|9924.8|9934.5|9924.5|9934.8|9924.8|9934.5|9924.5|3
1621862810000|2021-05-24 13:26:50|9934.6|9924.6|9935|9925|9935|9925|9934.6|9924.6|3
1621862820000|2021-05-24 13:27:00|9934.1|9924.1|9932.9|9922.9|9934.1|9924.1|9932.8|9922.8|12
1621862830000|2021-05-24 13:27:10|9933.1|9923.1|9936|9926|9936|9926|9932.8|9922.8|10
1621862840000|2021-05-24 13:27:20|9935.9|9925.9|9936.1|9926.1|9936.1|9926.1|9933.8|9923.8|14
1621862850000|2021-05-24 13:27:30|9936|9926|9934.1|9924.1|9936|9926|9932.8|9922.8|17
1621862860000|2021-05-24 13:27:40|9934.6|9924.6|9936.6|9926.6|9937.4|9927.4|9934.6|9924.6|14
1621862870000|2021-05-24 13:27:50|9936.1|9926.1|9934.6|9924.6|9936.1|9926.1|9933.8|9923.8|9
1621862880000|2021-05-24 13:28:00|9934.9|9924.9|9936.9|9926.9|9936.9|9926.9|9934.9|9924.9|12
1621862890000|2021-05-24 13:28:10|9937.1|9927.1|9940|9930|9940|9930|9937.1|9927.1|10
1621862900000|2021-05-24 13:28:20|9940.3|9930.3|9940.9|9930.9|9942.4|9932.4|9940.3|9930.3|8
1621862910000|2021-05-24 13:28:30|9940.8|9930.8|9940.9|9930.9|9941.8|9931.8|9940.8|9930.8|6
1621862920000|2021-05-24 13:28:40|9941.1|9931.1|9940.5|9930.5|9941.1|9931.1|9938.5|9928.5|14
1621862930000|2021-05-24 13:28:50|9941.1|9931.1|9942|9932|9942|9932|9941.1|9931.1|9
1621862940000|2021-05-24 13:29:00|9943.5|9933.5|9946|9936|9946|9936|9943.5|9933.5|8
1621862950000|2021-05-24 13:29:10|9945.6|9935.6|9945.1|9935.1|9945.6|9935.6|9944.5|9934.5|7
1621862960000|2021-05-24 13:29:20|9945.3|9935.3|9949.1|9939.1|9949.1|9939.1|9945|9935|17
1621862970000|2021-05-24 13:29:30|9949.8|9939.8|9949.4|9939.4|9949.8|9939.8|9949|9939|7
1621862980000|2021-05-24 13:29:40|9949.6|9939.6|9950.4|9940.4|9950.4|9940.4|9949.5|9939.5|7
1621862990000|2021-05-24 13:29:50|9950.1|9940.1|9949.5|9939.5|9950.1|9940.1|9949.4|9939.4|4
1621863000000|2021-05-24 13:30:00|9949.4|9939.4|9944.4|9934.4|9949.4|9939.4|9944.4|9934.4|11
1621863010000|2021-05-24 13:30:10|9943.9|9933.9|9943|9933|9943.9|9933.9|9942.5|9932.5|6
1621863020000|2021-05-24 13:30:20|9942.9|9932.9|9939|9929|9942.9|9932.9|9939|9929|5
1621863030000|2021-05-24 13:30:30|9938.8|9928.8|9931.3|9921.3|9938.8|9928.8|9931.3|9921.3|18
1621863040000|2021-05-24 13:30:40|9931.1|9921.1|9929.4|9919.4|9931.1|9921.1|9928.5|9918.5|13
1621863050000|2021-05-24 13:30:50|9929.8|9919.8|9934|9924|9934|9924|9929.8|9919.8|10
1621863060000|2021-05-24 13:31:00|9933.6|9923.6|9927.9|9917.9|9933.6|9923.6|9927.4|9917.4|18
1621863070000|2021-05-24 13:31:10|9927.4|9917.4|9929.6|9919.6|9929.6|9919.6|9927.4|9917.4|10
1621863080000|2021-05-24 13:31:20|9929.9|9919.9|9932.8|9922.8|9933.3|9923.3|9929.9|9919.9|16
1621863090000|2021-05-24 13:31:30|9932.6|9922.6|9931.8|9921.8|9932.6|9922.6|9929.4|9919.4|15
1621863100000|2021-05-24 13:31:40|9932.4|9922.4|9936.8|9926.8|9936.8|9926.8|9932.4|9922.4|18
1621863110000|2021-05-24 13:31:50|9936.9|9926.9|9936.5|9926.5|9938.4|9928.4|9935.9|9925.9|18
1621863120000|2021-05-24 13:32:00|9936.6|9926.6|9930.9|9920.9|9940.6|9930.6|9930.9|9920.9|22
1621863130000|2021-05-24 13:32:10|9931.4|9921.4|9930.4|9920.4|9932|9922|9930.4|9920.4|13
1621863140000|2021-05-24 13:32:20|9930.9|9920.9|9927.4|9917.4|9930.9|9920.9|9927.4|9917.4|8
1621863150000|2021-05-24 13:32:30|9926.8|9916.8|9928.8|9918.8|9928.8|9918.8|9926.8|9916.8|12
1621863160000|2021-05-24 13:32:40|9929.3|9919.3|9928.8|9918.8|9929.5|9919.5|9928.4|9918.4|7
1621863170000|2021-05-24 13:32:50|9928.3|9918.3|9930.5|9920.5|9931.9|9921.9|9927.6|9917.6|12
1621863180000|2021-05-24 13:33:00|9930.6|9920.6|9928.9|9918.9|9931|9921|9928.4|9918.4|9
1621863190000|2021-05-24 13:33:10|9928.6|9918.6|9930.1|9920.1|9930.4|9920.4|9928|9918|9
1621863200000|2021-05-24 13:33:20|9930.4|9920.4|9933.3|9923.3|9933.3|9923.3|9930.4|9920.4|7
1621863210000|2021-05-24 13:33:30|9932.9|9922.9|9932.3|9922.3|9932.9|9922.9|9931.9|9921.9|9
1621863220000|2021-05-24 13:33:40|9932.5|9922.5|9933.3|9923.3|9933.3|9923.3|9932.4|9922.4|10
1621863230000|2021-05-24 13:33:50|9933.8|9923.8|9932.9|9922.9|9933.8|9923.8|9932|9922|10
1621863240000|2021-05-24 13:34:00|9932.8|9922.8|9932.3|9922.3|9932.8|9922.8|9931.9|9921.9|4
1621863250000|2021-05-24 13:34:10|9932.1|9922.1|9932.5|9922.5|9932.9|9922.9|9930.1|9920.1|16
1621863260000|2021-05-24 13:34:20|9932.8|9922.8|9932.4|9922.4|9932.9|9922.9|9930.9|9920.9|11
1621863270000|2021-05-24 13:34:30|9931.6|9921.6|9933|9923|9933|9923|9931.6|9921.6|12
1621863280000|2021-05-24 13:34:40|9931.5|9921.5|9932.9|9922.9|9933|9923|9931.5|9921.5|6
1621863290000|2021-05-24 13:34:50|9931.9|9921.9|9934.1|9924.1|9934.1|9924.1|9931.5|9921.5|12
1621863300000|2021-05-24 13:35:00|9933|9923|9936.6|9926.6|9937.6|9927.6|9932.8|9922.8|13
1621863310000|2021-05-24 13:35:10|9936.8|9926.8|9937.8|9927.8|9937.8|9927.8|9936.8|9926.8|6
1621863320000|2021-05-24 13:35:20|9938.1|9928.1|9939.6|9929.6|9939.8|9929.8|9938.1|9928.1|17
1621863330000|2021-05-24 13:35:30|9939.3|9929.3|9936.6|9926.6|9939.3|9929.3|9936.6|9926.6|13
1621863340000|2021-05-24 13:35:40|9936.9|9926.9|9939.9|9929.9|9939.9|9929.9|9936.9|9926.9|14
1621863350000|2021-05-24 13:35:50|9939.4|9929.4|9943.1|9933.1|9943.1|9933.1|9939.4|9929.4|18
1621863360000|2021-05-24 13:36:00|9944.3|9934.3|9936.4|9926.4|9944.3|9934.3|9936.4|9926.4|18
1621863370000|2021-05-24 13:36:10|9935.6|9925.6|9935.8|9925.8|9935.9|9925.9|9934.3|9924.3|14
1621863380000|2021-05-24 13:36:20|9935.9|9925.9|9937.1|9927.1|9937.8|9927.8|9935.8|9925.8|10
1621863390000|2021-05-24 13:36:30|9936.5|9926.5|9934.1|9924.1|9936.5|9926.5|9934.1|9924.1|7
1621863400000|2021-05-24 13:36:40|9934|9924|9937.6|9927.6|9937.6|9927.6|9934|9924|15
1621863410000|2021-05-24 13:36:50|9938|9928|9940|9930|9940|9930|9938|9928|12
1621863420000|2021-05-24 13:37:00|9940.6|9930.6|9939.4|9929.4|9941.9|9931.9|9937.6|9927.6|16
1621863430000|2021-05-24 13:37:10|9939.6|9929.6|9939.4|9929.4|9940.1|9930.1|9937.6|9927.6|14
1621863440000|2021-05-24 13:37:20|9939.5|9929.5|9937.3|9927.3|9939.5|9929.5|9936.8|9926.8|10
1621863450000|2021-05-24 13:37:30|9937.6|9927.6|9942.5|9932.5|9942.5|9932.5|9937.6|9927.6|13
1621863460000|2021-05-24 13:37:40|9942.4|9932.4|9942.1|9932.1|9942.4|9932.4|9940.1|9930.1|11
1621863470000|2021-05-24 13:37:50|9942.5|9932.5|9944.3|9934.3|9944.3|9934.3|9941.6|9931.6|6
1621863480000|2021-05-24 13:38:00|9944.5|9934.5|9946.8|9936.8|9946.9|9936.9|9943.6|9933.6|15
1621863490000|2021-05-24 13:38:10|9946.4|9936.4|9946.4|9936.4|9948.6|9938.6|9945.1|9935.1|13
1621863500000|2021-05-24 13:38:20|9945.9|9935.9|9945.9|9935.9|9946.9|9936.9|9945.3|9935.3|15
1621863510000|2021-05-24 13:38:30|9945.4|9935.4|9945.4|9935.4|9945.4|9935.4|9944.9|9934.9|4
1621863520000|2021-05-24 13:38:40|9944.9|9934.9|9948|9938|9948.1|9938.1|9944.6|9934.6|15
1621863530000|2021-05-24 13:38:50|9946.8|9936.8|9945.9|9935.9|9947.1|9937.1|9945.9|9935.9|14
1621863540000|2021-05-24 13:39:00|9946|9936|9945.5|9935.5|9946.6|9936.6|9943.9|9933.9|13
1621863550000|2021-05-24 13:39:10|9945.4|9935.4|9945.8|9935.8|9946.1|9936.1|9945.1|9935.1|9
1621863560000|2021-05-24 13:39:20|9945.4|9935.4|9943.8|9933.8|9945.4|9935.4|9943.5|9933.5|9
1621863570000|2021-05-24 13:39:30|9943.6|9933.6|9942.5|9932.5|9943.6|9933.6|9942.5|9932.5|11
1621863580000|2021-05-24 13:39:40|9942.6|9932.6|9945.3|9935.3|9945.8|9935.8|9942.5|9932.5|15
1621863590000|2021-05-24 13:39:50|9945.1|9935.1|9945.5|9935.5|9945.5|9935.5|9942.1|9932.1|15
1621863600000|2021-05-24 13:40:00|9946.1|9936.1|9947.8|9937.8|9947.9|9937.9|9946.1|9936.1|13
1621863610000|2021-05-24 13:40:10|9947.3|9937.3|9949.1|9939.1|9949.3|9939.3|9947.1|9937.1|18
1621863620000|2021-05-24 13:40:20|9949.6|9939.6|9952.9|9942.9|9953.9|9943.9|9949.6|9939.6|17
1621863630000|2021-05-24 13:40:30|9953.4|9943.4|9954.5|9944.5|9956|9946|9952.9|9942.9|19
1621863640000|2021-05-24 13:40:40|9954.8|9944.8|9953.9|9943.9|9956|9946|9953.6|9943.6|18
1621863650000|2021-05-24 13:40:50|9954.1|9944.1|9954.4|9944.4|9956.3|9946.3|9954.1|9944.1|14
1621863660000|2021-05-24 13:41:00|9954.6|9944.6|9950.3|9940.3|9955|9945|9950.3|9940.3|13
1621863670000|2021-05-24 13:41:10|9949.9|9939.9|9948.8|9938.8|9949.9|9939.9|9946.6|9936.6|14
1621863680000|2021-05-24 13:41:20|9949.8|9939.8|9948.9|9938.9|9951|9941|9948.8|9938.8|11
1621863690000|2021-05-24 13:41:30|9948.5|9938.5|9948.8|9938.8|9948.9|9938.9|9947.8|9937.8|7
1621863700000|2021-05-24 13:41:40|9948.9|9938.9|9949.8|9939.8|9949.8|9939.8|9948.1|9938.1|9
1621863710000|2021-05-24 13:41:50|9950.4|9940.4|9953.1|9943.1|9953.1|9943.1|9950.4|9940.4|14
1621863720000|2021-05-24 13:42:00|9952.6|9942.6|9951.3|9941.3|9953.9|9943.9|9951.3|9941.3|15
1621863730000|2021-05-24 13:42:10|9950|9940|9948.1|9938.1|9950.3|9940.3|9948.1|9938.1|15
1621863740000|2021-05-24 13:42:20|9947.9|9937.9|9948.1|9938.1|9949.3|9939.3|9946.9|9936.9|10
1621863750000|2021-05-24 13:42:30|9949.1|9939.1|9951.1|9941.1|9951.6|9941.6|9949.1|9939.1|17
1621863760000|2021-05-24 13:42:40|9951.4|9941.4|9951.6|9941.6|9951.6|9941.6|9950.5|9940.5|13
1621863770000|2021-05-24 13:42:50|9952.6|9942.6|9956.4|9946.4|9956.4|9946.4|9952.6|9942.6|19
1621863780000|2021-05-24 13:43:00|9956.6|9946.6|9956.4|9946.4|9957.1|9947.1|9955.4|9945.4|17
1621863790000|2021-05-24 13:43:10|9956|9946|9957.6|9947.6|9957.6|9947.6|9955.4|9945.4|16
1621863800000|2021-05-24 13:43:20|9958.1|9948.1|9956.9|9946.9|9958.4|9948.4|9955.6|9945.6|19
1621863810000|2021-05-24 13:43:30|9956.4|9946.4|9954.3|9944.3|9957.1|9947.1|9954.3|9944.3|10
1621863820000|2021-05-24 13:43:40|9955|9945|9953.6|9943.6|9955.8|9945.8|9953.6|9943.6|18
1621863830000|2021-05-24 13:43:50|9953.1|9943.1|9951.4|9941.4|9953.1|9943.1|9951.1|9941.1|12
1621863840000|2021-05-24 13:44:00|9951.3|9941.3|9947.1|9937.1|9951.9|9941.9|9947.1|9937.1|19
1621863850000|2021-05-24 13:44:10|9946.6|9936.6|9945.4|9935.4|9946.6|9936.6|9944.9|9934.9|16
1621863860000|2021-05-24 13:44:20|9945.3|9935.3|9945.8|9935.8|9947.5|9937.5|9945.1|9935.1|17
1621863870000|2021-05-24 13:44:30|9946.3|9936.3|9946|9936|9946.3|9936.3|9945.4|9935.4|5
1621863880000|2021-05-24 13:44:40|9945.5|9935.5|9945.4|9935.4|9946.5|9936.5|9945.4|9935.4|15
1621863890000|2021-05-24 13:44:50|9944.8|9934.8|9943|9933|9945.1|9935.1|9943|9933|8
1621863900000|2021-05-24 13:45:00|9941.9|9931.9|9937.9|9927.9|9942.5|9932.5|9937.9|9927.9|21
1621863910000|2021-05-24 13:45:10|9938.4|9928.4|9938.1|9928.1|9940.8|9930.8|9937.9|9927.9|21
1621863920000|2021-05-24 13:45:20|9938.3|9928.3|9935.5|9925.5|9938.3|9928.3|9935.4|9925.4|12
1621863930000|2021-05-24 13:45:30|9936|9926|9935.4|9925.4|9936|9926|9935.4|9925.4|9
1621863940000|2021-05-24 13:45:40|9935.1|9925.1|9935.4|9925.4|9935.4|9925.4|9933.8|9923.8|17
1621863950000|2021-05-24 13:45:50|9935.3|9925.3|9934.8|9924.8|9935.3|9925.3|9934.3|9924.3|18
1621863960000|2021-05-24 13:46:00|9935.1|9925.1|9929.5|9919.5|9935.1|9925.1|9929.5|9919.5|13
1621863970000|2021-05-24 13:46:10|9929.9|9919.9|9929.9|9919.9|9930.4|9920.4|9929.9|9919.9|17
1621863980000|2021-05-24 13:46:20|9929.4|9919.4|9926.5|9916.5|9929.4|9919.4|9926.5|9916.5|13
1621863990000|2021-05-24 13:46:30|9926.6|9916.6|9924.6|9914.6|9928.3|9918.3|9923.4|9913.4|21
1621864000000|2021-05-24 13:46:40|9924.5|9914.5|9922.8|9912.8|9924.8|9914.8|9922.5|9912.5|25
1621864010000|2021-05-24 13:46:50|9922.6|9912.6|9925.6|9915.6|9928.1|9918.1|9922.6|9912.6|18
1621864020000|2021-05-24 13:47:00|9925.5|9915.5|9931|9921|9931.1|9921.1|9924.4|9914.4|23
1621864030000|2021-05-24 13:47:10|9931.4|9921.4|9932|9922|9932.6|9922.6|9930.1|9920.1|23
1621864040000|2021-05-24 13:47:20|9931.1|9921.1|9926.6|9916.6|9931.1|9921.1|9926.4|9916.4|18
1621864050000|2021-05-24 13:47:30|9925.5|9915.5|9925.5|9915.5|9926.4|9916.4|9925.3|9915.3|13
1621864060000|2021-05-24 13:47:40|9925.6|9915.6|9926.5|9916.5|9927.9|9917.9|9925.6|9915.6|8
1621864070000|2021-05-24 13:47:50|9926.6|9916.6|9925.1|9915.1|9926.6|9916.6|9925.1|9915.1|11
1621864080000|2021-05-24 13:48:00|9925.6|9915.6|9928.3|9918.3|9928.3|9918.3|9925.6|9915.6|13
1621864090000|2021-05-24 13:48:10|9928.5|9918.5|9928.6|9918.6|9929.1|9919.1|9928.5|9918.5|8
1621864100000|2021-05-24 13:48:20|9928.8|9918.8|9929.5|9919.5|9929.5|9919.5|9928.1|9918.1|5
1621864110000|2021-05-24 13:48:30|9930|9920|9926.6|9916.6|9930.1|9920.1|9926.6|9916.6|11
1621864120000|2021-05-24 13:48:40|9926.3|9916.3|9931.3|9921.3|9931.5|9921.5|9925.8|9915.8|19
1621864130000|2021-05-24 13:48:50|9930.1|9920.1|9931.8|9921.8|9931.9|9921.9|9928.9|9918.9|17
1621864140000|2021-05-24 13:49:00|9931.4|9921.4|9933.8|9923.8|9933.8|9923.8|9930.5|9920.5|14
1621864150000|2021-05-24 13:49:10|9934.1|9924.1|9932.1|9922.1|9934.4|9924.4|9932.1|9922.1|11
1621864160000|2021-05-24 13:49:20|9932|9922|9933|9923|9934.3|9924.3|9931.8|9921.8|12
1621864170000|2021-05-24 13:49:30|9932.6|9922.6|9931.8|9921.8|9933.5|9923.5|9931.5|9921.5|12
1621864180000|2021-05-24 13:49:40|9931.9|9921.9|9933.6|9923.6|9934.1|9924.1|9931.9|9921.9|15
1621864190000|2021-05-24 13:49:50|9933.4|9923.4|9934.3|9924.3|9934.3|9924.3|9932.8|9922.8|7
1621864200000|2021-05-24 13:50:00|9934|9924|9934.1|9924.1|9936.6|9926.6|9933.3|9923.3|20
1621864210000|2021-05-24 13:50:10|9934.3|9924.3|9935.9|9925.9|9935.9|9925.9|9934|9924|12
1621864220000|2021-05-24 13:50:20|9936|9926|9936.5|9926.5|9936.5|9926.5|9935.5|9925.5|8
1621864230000|2021-05-24 13:50:30|9936.9|9926.9|9938.1|9928.1|9938.1|9928.1|9936.9|9926.9|4
1621864240000|2021-05-24 13:50:40|9938.6|9928.6|9936|9926|9938.6|9928.6|9935.4|9925.4|21
1621864250000|2021-05-24 13:50:50|9937.5|9927.5|9937.9|9927.9|9939|9929|9937.5|9927.5|13
1621864260000|2021-05-24 13:51:00|9937.6|9927.6|9933.3|9923.3|9937.6|9927.6|9932.8|9922.8|19
1621864270000|2021-05-24 13:51:10|9933.4|9923.4|9932.6|9922.6|9934.3|9924.3|9932.5|9922.5|16
1621864280000|2021-05-24 13:51:20|9932.8|9922.8|9933.9|9923.9|9933.9|9923.9|9931.9|9921.9|17
1621864290000|2021-05-24 13:51:30|9933.8|9923.8|9938.4|9928.4|9939.5|9929.5|9933.5|9923.5|19
1621864300000|2021-05-24 13:51:40|9938.5|9928.5|9938.6|9928.6|9938.6|9928.6|9938.4|9928.4|6
1621864310000|2021-05-24 13:51:50|9938.5|9928.5|9938.4|9928.4|9938.6|9928.6|9938.4|9928.4|3
1621864320000|2021-05-24 13:52:00|9938|9928|9938.4|9928.4|9939.5|9929.5|9938|9928|11
1621864330000|2021-05-24 13:52:10|9939.4|9929.4|9938.9|9928.9|9939.4|9929.4|9938.6|9928.6|10
1621864340000|2021-05-24 13:52:20|9939.1|9929.1|9937.3|9927.3|9939.5|9929.5|9937.3|9927.3|12
1621864350000|2021-05-24 13:52:30|9937.6|9927.6|9938.8|9928.8|9938.8|9928.8|9937.6|9927.6|10
1621864360000|2021-05-24 13:52:40|9938.9|9928.9|9939.4|9929.4|9939.4|9929.4|9938.4|9928.4|14
1621864370000|2021-05-24 13:52:50|9939.5|9929.5|9940.4|9930.4|9940.4|9930.4|9939.5|9929.5|4
1621864380000|2021-05-24 13:53:00|9940.8|9930.8|9941.6|9931.6|9943.1|9933.1|9940.8|9930.8|13
1621864390000|2021-05-24 13:53:10|9941.9|9931.9|9943.8|9933.8|9943.8|9933.8|9941.9|9931.9|7
1621864400000|2021-05-24 13:53:20|9944.3|9934.3|9942.8|9932.8|9944.3|9934.3|9942.8|9932.8|8
1621864410000|2021-05-24 13:53:30|9942.9|9932.9|9943.5|9933.5|9943.9|9933.9|9942.9|9932.9|6
1621864420000|2021-05-24 13:53:40|9943.3|9933.3|9944.3|9934.3|9944.3|9934.3|9941.5|9931.5|11
1621864430000|2021-05-24 13:53:50|9944.5|9934.5|9944.1|9934.1|9944.5|9934.5|9943.8|9933.8|5
1621864440000|2021-05-24 13:54:00|9944.3|9934.3|9944.3|9934.3|9944.8|9934.8|9944|9934|7
1621864450000|2021-05-24 13:54:10|9944|9934|9943.1|9933.1|9944|9934|9943|9933|6
1621864460000|2021-05-24 13:54:20|9943|9933|9944.9|9934.9|9944.9|9934.9|9943|9933|7
1621864470000|2021-05-24 13:54:30|9945|9935|9946.8|9936.8|9946.9|9936.9|9945|9935|7
1621864480000|2021-05-24 13:54:40|9947.1|9937.1|9947|9937|9947.1|9937.1|9946.6|9936.6|5
1621864490000|2021-05-24 13:54:50|9947.1|9937.1|9947|9937|9948.1|9938.1|9947|9937|8
1621864500000|2021-05-24 13:55:00|9946.3|9936.3|9944|9934|9946.3|9936.3|9944|9934|9
1621864510000|2021-05-24 13:55:10|9943.8|9933.8|9941.1|9931.1|9944.1|9934.1|9941.1|9931.1|14
1621864520000|2021-05-24 13:55:20|9941|9931|9945.8|9935.8|9945.8|9935.8|9940.6|9930.6|16
1621864530000|2021-05-24 13:55:30|9946.1|9936.1|9948.6|9938.6|9948.6|9938.6|9946.1|9936.1|13
1621864540000|2021-05-24 13:55:40|9948.8|9938.8|9948.9|9938.9|9948.9|9938.9|9947.4|9937.4|10
1621864550000|2021-05-24 13:55:50|9948.8|9938.8|9948.1|9938.1|9948.8|9938.8|9948.1|9938.1|4
1621864560000|2021-05-24 13:56:00|9948.5|9938.5|9950.9|9940.9|9950.9|9940.9|9946.8|9936.8|19
1621864570000|2021-05-24 13:56:10|9952.5|9942.5|9952.3|9942.3|9954|9944|9952.3|9942.3|16
1621864580000|2021-05-24 13:56:20|9952.4|9942.4|9955.3|9945.3|9957|9947|9952.4|9942.4|15
1621864590000|2021-05-24 13:56:30|9955.8|9945.8|9955.9|9945.9|9956.5|9946.5|9955.8|9945.8|7
1621864600000|2021-05-24 13:56:40|9955.8|9945.8|9955.8|9945.8|9955.8|9945.8|9954.9|9944.9|14
1621864610000|2021-05-24 13:56:50|9956.4|9946.4|9957.8|9947.8|9958|9948|9956|9946|7
1621864620000|2021-05-24 13:57:00|9957.5|9947.5|9953.9|9943.9|9957.5|9947.5|9953.4|9943.4|15
1621864630000|2021-05-24 13:57:10|9954|9944|9953.8|9943.8|9954.8|9944.8|9953.8|9943.8|6
1621864640000|2021-05-24 13:57:20|9953.5|9943.5|9952.4|9942.4|9953.5|9943.5|9952.1|9942.1|7
1621864650000|2021-05-24 13:57:30|9952.3|9942.3|9950.9|9940.9|9952.3|9942.3|9950.5|9940.5|5
1621864660000|2021-05-24 13:57:40|9951.3|9941.3|9954|9944|9954|9944|9951.1|9941.1|15
1621864670000|2021-05-24 13:57:50|9953.9|9943.9|9952.6|9942.6|9953.9|9943.9|9952.6|9942.6|7
1621864680000|2021-05-24 13:58:00|9953.5|9943.5|9954|9944|9954.1|9944.1|9953.5|9943.5|4
1621864690000|2021-05-24 13:58:10|9954.1|9944.1|9953.1|9943.1|9954.1|9944.1|9952.9|9942.9|7
1621864700000|2021-05-24 13:58:20|9952.9|9942.9|9953.1|9943.1|9953.6|9943.6|9952.9|9942.9|9
1621864710000|2021-05-24 13:58:30|9953|9943|9952.5|9942.5|9953|9943|9950.3|9940.3|16
1621864720000|2021-05-24 13:58:40|9952.8|9942.8|9952.9|9942.9|9953|9943|9952.8|9942.8|3
1621864730000|2021-05-24 13:58:50|9952.6|9942.6|9953|9943|9953.3|9943.3|9951.9|9941.9|10
1621864740000|2021-05-24 13:59:00|9952.9|9942.9|9950.8|9940.8|9953.1|9943.1|9950.8|9940.8|9
1621864750000|2021-05-24 13:59:10|9950.5|9940.5|9946|9936|9950.5|9940.5|9946|9936|14
1621864760000|2021-05-24 13:59:20|9945.9|9935.9|9946.8|9936.8|9946.8|9936.8|9945.1|9935.1|11
1621864770000|2021-05-24 13:59:30|9947|9937|9947.1|9937.1|9947.8|9937.8|9947|9937|7
1621864780000|2021-05-24 13:59:40|9946.8|9936.8|9945.1|9935.1|9946.8|9936.8|9944.8|9934.8|10
1621864790000|2021-05-24 13:59:50|9945|9935|9945.5|9935.5|9945.5|9935.5|9943.1|9933.1|11
1621864800000|2021-05-24 14:00:00|9946.3|9936.3|9946|9936|9949.5|9939.5|9945.4|9935.4|20
1621864810000|2021-05-24 14:00:10|9945.8|9935.8|9944|9934|9945.8|9935.8|9943.8|9933.8|3
1621864820000|2021-05-24 14:00:20|9944.3|9934.3|9945|9935|9945.3|9935.3|9944.1|9934.1|12
1621864830000|2021-05-24 14:00:30|9944.9|9934.9|9940.8|9930.8|9944.9|9934.9|9940.4|9930.4|14
1621864840000|2021-05-24 14:00:40|9940.5|9930.5|9941.4|9931.4|9941.5|9931.5|9940.3|9930.3|16
1621864850000|2021-05-24 14:00:50|9941.5|9931.5|9942.9|9932.9|9943.3|9933.3|9941.5|9931.5|12
1621864860000|2021-05-24 14:01:00|9943.1|9933.1|9940.6|9930.6|9943.1|9933.1|9939.8|9929.8|12
1621864870000|2021-05-24 14:01:10|9940.8|9930.8|9939.6|9929.6|9940.9|9930.9|9939.1|9929.1|14
1621864880000|2021-05-24 14:01:20|9939.8|9929.8|9941.8|9931.8|9942.6|9932.6|9939.8|9929.8|14
1621864890000|2021-05-24 14:01:30|9941.6|9931.6|9939.5|9929.5|9941.6|9931.6|9939.5|9929.5|10
1621864900000|2021-05-24 14:01:40|9939.9|9929.9|9943|9933|9943|9933|9939.9|9929.9|9
1621864910000|2021-05-24 14:01:50|9943.1|9933.1|9943.8|9933.8|9945.3|9935.3|9943.1|9933.1|14
1621864920000|2021-05-24 14:02:00|9943.9|9933.9|9944.3|9934.3|9945.8|9935.8|9943.9|9933.9|12
1621864930000|2021-05-24 14:02:10|9944|9934|9946.3|9936.3|9946.3|9936.3|9944|9934|12
1621864940000|2021-05-24 14:02:20|9946.5|9936.5|9947.5|9937.5|9947.6|9937.6|9946.5|9936.5|5
1621864950000|2021-05-24 14:02:30|9947.8|9937.8|9946.9|9936.9|9948.3|9938.3|9946.9|9936.9|14
1621864960000|2021-05-24 14:02:40|9946.8|9936.8|9945.5|9935.5|9946.8|9936.8|9944.6|9934.6|11
1621864970000|2021-05-24 14:02:50|9946.3|9936.3|9946|9936|9946.6|9936.6|9945|9935|17
1621864980000|2021-05-24 14:03:00|9946.5|9936.5|9945.1|9935.1|9946.5|9936.5|9945.1|9935.1|11
1621864990000|2021-05-24 14:03:10|9945|9935|9944.1|9934.1|9945.1|9935.1|9943.4|9933.4|9
1621865000000|2021-05-24 14:03:20|9944.4|9934.4|9947.5|9937.5|9947.5|9937.5|9944.4|9934.4|15
1621865010000|2021-05-24 14:03:30|9947.3|9937.3|9946.1|9936.1|9948.3|9938.3|9946.1|9936.1|10
1621865020000|2021-05-24 14:03:40|9946.3|9936.3|9946|9936|9947.3|9937.3|9945.8|9935.8|14
1621865030000|2021-05-24 14:03:50|9945.9|9935.9|9944.1|9934.1|9945.9|9935.9|9943.9|9933.9|13
1621865040000|2021-05-24 14:04:00|9943.9|9933.9|9943.6|9933.6|9944.3|9934.3|9943.4|9933.4|7
1621865050000|2021-05-24 14:04:10|9944.5|9934.5|9945.5|9935.5|9946|9936|9943.5|9933.5|10
1621865060000|2021-05-24 14:04:20|9945.3|9935.3|9945.5|9935.5|9945.5|9935.5|9944.4|9934.4|6
1621865070000|2021-05-24 14:04:30|9945.8|9935.8|9948.8|9938.8|9948.8|9938.8|9945.8|9935.8|11
1621865080000|2021-05-24 14:04:40|9947.9|9937.9|9948|9938|9948|9938|9946.1|9936.1|12
1621865090000|2021-05-24 14:04:50|9948.4|9938.4|9948.3|9938.3|9948.4|9938.4|9946.8|9936.8|10
1621865100000|2021-05-24 14:05:00|9948.5|9938.5|9949.1|9939.1|9949.1|9939.1|9948.3|9938.3|17
1621865110000|2021-05-24 14:05:10|9950.1|9940.1|9950.3|9940.3|9951.1|9941.1|9950.1|9940.1|13
1621865120000|2021-05-24 14:05:20|9950.1|9940.1|9949.4|9939.4|9950.4|9940.4|9949.4|9939.4|10
1621865130000|2021-05-24 14:05:30|9949.3|9939.3|9948.4|9938.4|9949.3|9939.3|9948.3|9938.3|12
1621865140000|2021-05-24 14:05:40|9948.6|9938.6|9949.5|9939.5|9949.5|9939.5|9947.8|9937.8|15
1621865150000|2021-05-24 14:05:50|9949.4|9939.4|9947.6|9937.6|9949.4|9939.4|9946.9|9936.9|13
1621865160000|2021-05-24 14:06:00|9948.1|9938.1|9948|9938|9948.4|9938.4|9946.6|9936.6|9
1621865170000|2021-05-24 14:06:10|9948.3|9938.3|9945.9|9935.9|9949|9939|9945.1|9935.1|20
1621865180000|2021-05-24 14:06:20|9946.1|9936.1|9948.3|9938.3|9948.3|9938.3|9945.1|9935.1|15
1621865190000|2021-05-24 14:06:30|9948.1|9938.1|9947.6|9937.6|9948.1|9938.1|9946.1|9936.1|20
1621865200000|2021-05-24 14:06:40|9949|9939|9948.3|9938.3|9950|9940|9948.3|9938.3|12
1621865210000|2021-05-24 14:06:50|9948|9938|9946.9|9936.9|9948.3|9938.3|9946.4|9936.4|14
1621865220000|2021-05-24 14:07:00|9946.6|9936.6|9945.4|9935.4|9946.9|9936.9|9945.4|9935.4|10
1621865230000|2021-05-24 14:07:10|9945.6|9935.6|9946|9936|9946.3|9936.3|9945.4|9935.4|10
1621865240000|2021-05-24 14:07:20|9946.4|9936.4|9947.6|9937.6|9948.8|9938.8|9946.4|9936.4|6
1621865250000|2021-05-24 14:07:30|9947.5|9937.5|9946.1|9936.1|9947.5|9937.5|9945.1|9935.1|10
1621865260000|2021-05-24 14:07:40|9945.9|9935.9|9944.1|9934.1|9945.9|9935.9|9943.3|9933.3|13
1621865270000|2021-05-24 14:07:50|9943.9|9933.9|9943.4|9933.4|9943.9|9933.9|9943|9933|6
1621865280000|2021-05-24 14:08:00|9943.6|9933.6|9951|9941|9951.1|9941.1|9943.6|9933.6|23
1621865290000|2021-05-24 14:08:10|9951.1|9941.1|9953|9943|9953.5|9943.5|9950.9|9940.9|11
1621865300000|2021-05-24 14:08:20|9952.4|9942.4|9955.6|9945.6|9955.6|9945.6|9951.1|9941.1|14
1621865310000|2021-05-24 14:08:30|9955.3|9945.3|9954.1|9944.1|9955.3|9945.3|9954.1|9944.1|4
1621865320000|2021-05-24 14:08:40|9954|9944|9951.3|9941.3|9954|9944|9951.3|9941.3|9
1621865330000|2021-05-24 14:08:50|9951|9941|9947.8|9937.8|9951|9941|9947.8|9937.8|10
1621865340000|2021-05-24 14:09:00|9948.1|9938.1|9948.8|9938.8|9948.8|9938.8|9947.5|9937.5|9
1621865360000|2021-05-24 14:09:20|9948.3|9938.3|9945.5|9935.5|9948.3|9938.3|9945.5|9935.5|11
1621865370000|2021-05-24 14:09:30|9945.6|9935.6|9946.5|9936.5|9946.5|9936.5|9945.6|9935.6|5
1621865380000|2021-05-24 14:09:40|9946.4|9936.4|9944.3|9934.3|9946.4|9936.4|9943.3|9933.3|9
1621865390000|2021-05-24 14:09:50|9944.8|9934.8|9945.1|9935.1|9945.1|9935.1|9944.4|9934.4|5
1621865400000|2021-05-24 14:10:00|9945.3|9935.3|9949.8|9939.8|9949.8|9939.8|9945.3|9935.3|14
1621865410000|2021-05-24 14:10:10|9950.1|9940.1|9949.1|9939.1|9951.1|9941.1|9949.1|9939.1|9
1621865420000|2021-05-24 14:10:20|9948.3|9938.3|9946.8|9936.8|9948.4|9938.4|9946.8|9936.8|7
1621865430000|2021-05-24 14:10:30|9946|9936|9947.9|9937.9|9947.9|9937.9|9945.9|9935.9|14
1621865440000|2021-05-24 14:10:40|9948|9938|9948.9|9938.9|9949.3|9939.3|9948|9938|12
1621865450000|2021-05-24 14:10:50|9949.1|9939.1|9949.1|9939.1|9950|9940|9948.4|9938.4|15
1621865460000|2021-05-24 14:11:00|9948.6|9938.6|9947.3|9937.3|9948.6|9938.6|9947|9937|10
1621865470000|2021-05-24 14:11:10|9947.1|9937.1|9947.1|9937.1|9947.5|9937.5|9947.1|9937.1|5
1621865480000|2021-05-24 14:11:20|9947|9937|9948|9938|9948|9938|9947|9937|4
1621865490000|2021-05-24 14:11:30|9948.8|9938.8|9950.1|9940.1|9950.1|9940.1|9948.8|9938.8|7
1621865500000|2021-05-24 14:11:40|9949.8|9939.8|9949.6|9939.6|9949.8|9939.8|9949.6|9939.6|2
1621865510000|2021-05-24 14:11:50|9949.4|9939.4|9949.6|9939.6|9950.1|9940.1|9949.3|9939.3|9
1621865520000|2021-05-24 14:12:00|9949.9|9939.9|9945|9935|9950.1|9940.1|9945|9935|13
1621865530000|2021-05-24 14:12:10|9944.6|9934.6|9943.9|9933.9|9944.6|9934.6|9943.9|9933.9|4
1621865540000|2021-05-24 14:12:20|9943.6|9933.6|9949.4|9939.4|9949.4|9939.4|9943.5|9933.5|20
1621865550000|2021-05-24 14:12:30|9949.1|9939.1|9948|9938|9949.1|9939.1|9948|9938|9
1621865560000|2021-05-24 14:12:40|9948.9|9938.9|9948.8|9938.8|9949.3|9939.3|9948.5|9938.5|8
1621865570000|2021-05-24 14:12:50|9948.3|9938.3|9948.6|9938.6|9949.3|9939.3|9948.3|9938.3|9
1621865580000|2021-05-24 14:13:00|9948.8|9938.8|9951.1|9941.1|9951.1|9941.1|9948.8|9938.8|5
1621865590000|2021-05-24 14:13:10|9951|9941|9951.4|9941.4|9951.4|9941.4|9951|9941|6
1621865600000|2021-05-24 14:13:20|9951.6|9941.6|9951|9941|9951.8|9941.8|9951|9941|5
1621865610000|2021-05-24 14:13:30|9951.8|9941.8|9953.6|9943.6|9954|9944|9951.8|9941.8|11
1621865620000|2021-05-24 14:13:40|9953.1|9943.1|9954.3|9944.3|9954.3|9944.3|9952.4|9942.4|12
1621865630000|2021-05-24 14:13:50|9955.4|9945.4|9954.5|9944.5|9955.5|9945.5|9954|9944|19
1621865640000|2021-05-24 14:14:00|9954.9|9944.9|9954.4|9944.4|9955.6|9945.6|9954.1|9944.1|18
1621865650000|2021-05-24 14:14:10|9954.9|9944.9|9955.1|9945.1|9955.8|9945.8|9954.9|9944.9|8
1621865660000|2021-05-24 14:14:20|9954.9|9944.9|9953|9943|9954.9|9944.9|9951.6|9941.6|18
1621865670000|2021-05-24 14:14:30|9952.8|9942.8|9951.4|9941.4|9952.8|9942.8|9951|9941|10
1621865680000|2021-05-24 14:14:40|9951.6|9941.6|9951.4|9941.4|9951.9|9941.9|9951.4|9941.4|3
1621865690000|2021-05-24 14:14:50|9951.1|9941.1|9949.3|9939.3|9951.1|9941.1|9948.3|9938.3|17
1621865700000|2021-05-24 14:15:00|9948.8|9938.8|9954|9944|9954|9944|9948.8|9938.8|20
1621865710000|2021-05-24 14:15:10|9954.1|9944.1|9955.5|9945.5|9955.6|9945.6|9954.1|9944.1|8
1621865720000|2021-05-24 14:15:20|9955.8|9945.8|9958.1|9948.1|9958.1|9948.1|9955.1|9945.1|13
1621865730000|2021-05-24 14:15:30|9958|9948|9957.9|9947.9|9958.6|9948.6|9957.8|9947.8|11
1621865740000|2021-05-24 14:15:40|9958.1|9948.1|9958|9948|9958.6|9948.6|9954.8|9944.8|15
1621865750000|2021-05-24 14:15:50|9958.4|9948.4|9958.6|9948.6|9959.5|9949.5|9958.1|9948.1|7
1621865760000|2021-05-24 14:16:00|9958.9|9948.9|9957.4|9947.4|9959|9949|9957.4|9947.4|10
1621865770000|2021-05-24 14:16:10|9957.3|9947.3|9957.5|9947.5|9957.5|9947.5|9955.6|9945.6|17
1621865780000|2021-05-24 14:16:20|9957|9947|9956.8|9946.8|9957.5|9947.5|9956.6|9946.6|13
1621865790000|2021-05-24 14:16:30|9956.6|9946.6|9956.6|9946.6|9957.1|9947.1|9956.5|9946.5|8
1621865800000|2021-05-24 14:16:40|9956.3|9946.3|9954.8|9944.8|9956.3|9946.3|9954.8|9944.8|11
1621865810000|2021-05-24 14:16:50|9954.3|9944.3|9954.5|9944.5|9954.5|9944.5|9953.4|9943.4|12
1621865820000|2021-05-24 14:17:00|9955.1|9945.1|9952|9942|9955.1|9945.1|9951.1|9941.1|15
1621865830000|2021-05-24 14:17:10|9952.3|9942.3|9956.1|9946.1|9956.3|9946.3|9952.3|9942.3|13
1621865840000|2021-05-24 14:17:20|9957.4|9947.4|9960|9950|9960.3|9950.3|9957.4|9947.4|10
1621865850000|2021-05-24 14:17:30|9959.5|9949.5|9958.8|9948.8|9959.5|9949.5|9958|9948|10
1621865860000|2021-05-24 14:17:40|9958.9|9948.9|9960.3|9950.3|9960.3|9950.3|9958.9|9948.9|6
1621865870000|2021-05-24 14:17:50|9960.6|9950.6|9961.9|9951.9|9962|9952|9960.6|9950.6|10
1621865880000|2021-05-24 14:18:00|9962.1|9952.1|9968|9958|9968.5|9958.5|9962.1|9952.1|21
1621865890000|2021-05-24 14:18:10|9968.5|9958.5|9968.1|9958.1|9968.5|9958.5|9967.4|9957.4|13
1621865900000|2021-05-24 14:18:20|9968.4|9958.4|9971|9961|9971|9961|9968.1|9958.1|19
1621865910000|2021-05-24 14:18:30|9971.4|9961.4|9971.6|9961.6|9974|9964|9971.4|9961.4|20
1621865920000|2021-05-24 14:18:40|9971.8|9961.8|9974.4|9964.4|9974.4|9964.4|9971.8|9961.8|7
1621865930000|2021-05-24 14:18:50|9975.1|9965.1|9974.8|9964.8|9975.3|9965.3|9974.6|9964.6|8
1621865940000|2021-05-24 14:19:00|9974.6|9964.6|9977.6|9967.6|9979|9969|9974.6|9964.6|20
1621865950000|2021-05-24 14:19:10|9976.6|9966.6|9977.5|9967.5|9979|9969|9976.6|9966.6|13
1621865960000|2021-05-24 14:19:20|9976.9|9966.9|9978.6|9968.6|9980|9970|9975.8|9965.8|21
1621865970000|2021-05-24 14:19:30|9979.1|9969.1|9983.9|9973.9|9983.9|9973.9|9978.6|9968.6|18
1621865980000|2021-05-24 14:19:40|9983.8|9973.8|9983.9|9973.9|9984.1|9974.1|9982.6|9972.6|18
1621865990000|2021-05-24 14:19:50|9983.5|9973.5|9981.5|9971.5|9983.5|9973.5|9979.1|9969.1|25
1621866000000|2021-05-24 14:20:00|9981.9|9971.9|9986|9976|9986.5|9976.5|9981.9|9971.9|13
1621866010000|2021-05-24 14:20:10|9985.9|9975.9|9983.8|9973.8|9986.5|9976.5|9982.9|9972.9|14
1621866020000|2021-05-24 14:20:20|9984.1|9974.1|9983.3|9973.3|9984.3|9974.3|9982.9|9972.9|19
1621866030000|2021-05-24 14:20:30|9983.6|9973.6|9985.9|9975.9|9986.4|9976.4|9983.3|9973.3|18
1621866040000|2021-05-24 14:20:40|9985.8|9975.8|9983.3|9973.3|9985.9|9975.9|9983.1|9973.1|11
1621866050000|2021-05-24 14:20:50|9983.9|9973.9|9982.5|9972.5|9983.9|9973.9|9981.9|9971.9|18
1621866060000|2021-05-24 14:21:00|9982.9|9972.9|9979.8|9969.8|9983.8|9973.8|9979.6|9969.6|20
1621866070000|2021-05-24 14:21:10|9979.5|9969.5|9977|9967|9979.5|9969.5|9976.5|9966.5|17
1621866080000|2021-05-24 14:21:20|9977.1|9967.1|9978|9968|9978.4|9968.4|9977.1|9967.1|17
1621866090000|2021-05-24 14:21:30|9978.3|9968.3|9983.3|9973.3|9983.3|9973.3|9978.3|9968.3|18
1621866100000|2021-05-24 14:21:40|9983.5|9973.5|9983.9|9973.9|9983.9|9973.9|9983.5|9973.5|2
1621866110000|2021-05-24 14:21:50|9984.4|9974.4|9988.6|9978.6|9990.3|9980.3|9984.4|9974.4|12
1621866120000|2021-05-24 14:22:00|9988.8|9978.8|9988.6|9978.6|9990|9980|9987.6|9977.6|23
1621866130000|2021-05-24 14:22:10|9988.3|9978.3|9990.3|9980.3|9990.8|9980.8|9988.3|9978.3|18
1621866140000|2021-05-24 14:22:20|9991.1|9981.1|9988.5|9978.5|9992.5|9982.5|9988.5|9978.5|18
1621866150000|2021-05-24 14:22:30|9988.4|9978.4|9990.4|9980.4|9990.4|9980.4|9987.9|9977.9|10
1621866160000|2021-05-24 14:22:40|9990.6|9980.6|9991.3|9981.3|9993.6|9983.6|9990.4|9980.4|14
1621866170000|2021-05-24 14:22:50|9992.1|9982.1|9995|9985|9995.5|9985.5|9989.9|9979.9|23
1621866180000|2021-05-24 14:23:00|9994.9|9984.9|9997.5|9987.5|9999.1|9989.1|9994.5|9984.5|19
1621866190000|2021-05-24 14:23:10|9997.4|9987.4|9997.1|9987.1|9997.8|9987.8|9994.6|9984.6|22
1621866200000|2021-05-24 14:23:20|9996.5|9986.5|9989.4|9979.4|9996.5|9986.5|9989.4|9979.4|20
1621866210000|2021-05-24 14:23:30|9989.1|9979.1|9990.5|9980.5|9990.6|9980.6|9989|9979|13
1621866220000|2021-05-24 14:23:40|9990.3|9980.3|9988.8|9978.8|9990.5|9980.5|9988.8|9978.8|16
1621866230000|2021-05-24 14:23:50|9989.4|9979.4|9987.1|9977.1|9989.4|9979.4|9986.6|9976.6|21
1621866240000|2021-05-24 14:24:00|9987.9|9977.9|9984.3|9974.3|9989.3|9979.3|9984.3|9974.3|17
1621866250000|2021-05-24 14:24:10|9983.9|9973.9|9982.8|9972.8|9984.4|9974.4|9982.6|9972.6|17
1621866260000|2021-05-24 14:24:20|9982.4|9972.4|9977.9|9967.9|9983.8|9973.8|9977.9|9967.9|23
1621866270000|2021-05-24 14:24:30|9978.4|9968.4|9977|9967|9979.9|9969.9|9976.1|9966.1|25
1621866280000|2021-05-24 14:24:40|9977.5|9967.5|9981.5|9971.5|9981.6|9971.6|9977.1|9967.1|22
1621866290000|2021-05-24 14:24:50|9981.6|9971.6|9985.4|9975.4|9985.4|9975.4|9981.6|9971.6|16
1621866300000|2021-05-24 14:25:00|9985.3|9975.3|9988.6|9978.6|9989.4|9979.4|9985.3|9975.3|14
1621866310000|2021-05-24 14:25:10|9988.4|9978.4|9990.9|9980.9|9991.4|9981.4|9987.4|9977.4|14
1621866320000|2021-05-24 14:25:20|9990.5|9980.5|9988.8|9978.8|9990.5|9980.5|9988.4|9978.4|19
1621866330000|2021-05-24 14:25:30|9988.5|9978.5|9982.9|9972.9|9988.6|9978.6|9982.8|9972.8|21
1621866340000|2021-05-24 14:25:40|9982.5|9972.5|9980.1|9970.1|9982.5|9972.5|9979.4|9969.4|11
1621866350000|2021-05-24 14:25:50|9980.3|9970.3|9981.1|9971.1|9981.6|9971.6|9980.3|9970.3|5
1621866360000|2021-05-24 14:26:00|9981.3|9971.3|9981.8|9971.8|9984.1|9974.1|9981.3|9971.3|13
1621866370000|2021-05-24 14:26:10|9981.6|9971.6|9981.3|9971.3|9981.6|9971.6|9980.3|9970.3|8
1621866380000|2021-05-24 14:26:20|9982.8|9972.8|9983.3|9973.3|9983.3|9973.3|9982.3|9972.3|11
1621866390000|2021-05-24 14:26:30|9983.5|9973.5|9982.8|9972.8|9983.5|9973.5|9982.5|9972.5|7
1621866400000|2021-05-24 14:26:40|9982.5|9972.5|9982.5|9972.5|9983|9973|9982.3|9972.3|9
1621866410000|2021-05-24 14:26:50|9982.8|9972.8|9981.6|9971.6|9983.3|9973.3|9981.6|9971.6|7
1621866420000|2021-05-24 14:27:00|9982.3|9972.3|9987.3|9977.3|9987.3|9977.3|9982.3|9972.3|9
1621866430000|2021-05-24 14:27:10|9987|9977|9990.1|9980.1|9991.4|9981.4|9986.1|9976.1|17
1621866440000|2021-05-24 14:27:20|9989.9|9979.9|9990.8|9980.8|9990.9|9980.9|9989.1|9979.1|15
1621866450000|2021-05-24 14:27:30|9990.6|9980.6|9994.8|9984.8|9995.3|9985.3|9989.9|9979.9|21
1621866460000|2021-05-24 14:27:40|9994.6|9984.6|9994.1|9984.1|9994.6|9984.6|9991.1|9981.1|20
1621866470000|2021-05-24 14:27:50|9994.3|9984.3|9991.4|9981.4|9994.8|9984.8|9991.4|9981.4|13
1621866480000|2021-05-24 14:28:00|9992|9982|9993|9983|9994.8|9984.8|9992|9982|23
1621866490000|2021-05-24 14:28:10|9993.3|9983.3|9993.1|9983.1|9993.6|9983.6|9991.8|9981.8|15
1621866500000|2021-05-24 14:28:20|9993.3|9983.3|9994.6|9984.6|9994.8|9984.8|9993.3|9983.3|11
1621866510000|2021-05-24 14:28:30|9994.9|9984.9|9993.4|9983.4|9994.9|9984.9|9993.4|9983.4|14
1621866520000|2021-05-24 14:28:40|9993.1|9983.1|9992.6|9982.6|9994.6|9984.6|9992.6|9982.6|14
1621866530000|2021-05-24 14:28:50|9991|9981|9986.6|9976.6|9991|9981|9986.6|9976.6|21
1621866540000|2021-05-24 14:29:00|9986.3|9976.3|9987.4|9977.4|9987.9|9977.9|9985.8|9975.8|17
1621866550000|2021-05-24 14:29:10|9987.1|9977.1|9986.3|9976.3|9987.1|9977.1|9986.3|9976.3|6
1621866560000|2021-05-24 14:29:20|9985.6|9975.6|9985.5|9975.5|9985.6|9975.6|9984.3|9974.3|9
1621866570000|2021-05-24 14:29:30|9985.1|9975.1|9986.6|9976.6|9986.6|9976.6|9984|9974|16
1621866580000|2021-05-24 14:29:40|9985.9|9975.9|9985.3|9975.3|9986.6|9976.6|9984.5|9974.5|9
1621866590000|2021-05-24 14:29:50|9984.9|9974.9|9984.1|9974.1|9984.9|9974.9|9983.9|9973.9|11
1621866600000|2021-05-24 14:30:00|9984.3|9974.3|9983.6|9973.6|9984.3|9974.3|9983.4|9973.4|11
1621866610000|2021-05-24 14:30:10|9984|9974|9983.3|9973.3|9984|9974|9983|9973|4
1621866620000|2021-05-24 14:30:20|9982.8|9972.8|9982|9972|9982.8|9972.8|9981.6|9971.6|10
1621866630000|2021-05-24 14:30:30|9982.1|9972.1|9987.8|9977.8|9987.8|9977.8|9982.1|9972.1|11
1621866640000|2021-05-24 14:30:40|9987.6|9977.6|9989.3|9979.3|9989.4|9979.4|9986.8|9976.8|15
1621866650000|2021-05-24 14:30:50|9988.8|9978.8|9993.3|9983.3|9993.3|9983.3|9987.6|9977.6|15
1621866660000|2021-05-24 14:31:00|9992.8|9982.8|9990.5|9980.5|9992.8|9982.8|9988.9|9978.9|19
1621866670000|2021-05-24 14:31:10|9989.3|9979.3|9991.3|9981.3|9991.9|9981.9|9988.1|9978.1|11
1621866680000|2021-05-24 14:31:20|9991.1|9981.1|9987.6|9977.6|9991.5|9981.5|9987.6|9977.6|17
1621866690000|2021-05-24 14:31:30|9987.9|9977.9|9986.1|9976.1|9987.9|9977.9|9985.3|9975.3|13
1621866700000|2021-05-24 14:31:40|9985.6|9975.6|9983.8|9973.8|9985.6|9975.6|9983.5|9973.5|15
1621866710000|2021-05-24 14:31:50|9984.3|9974.3|9984.3|9974.3|9984.9|9974.9|9983.8|9973.8|7
1621866720000|2021-05-24 14:32:00|9984|9974|9990.3|9980.3|9990.3|9980.3|9983.8|9973.8|17
1621866730000|2021-05-24 14:32:10|9990.5|9980.5|9986.3|9976.3|9991.3|9981.3|9986.3|9976.3|12
1621866740000|2021-05-24 14:32:20|9986|9976|9984.9|9974.9|9986.1|9976.1|9984.8|9974.8|6
1621866750000|2021-05-24 14:32:30|9984.8|9974.8|9986.5|9976.5|9986.5|9976.5|9984.1|9974.1|7
1621866760000|2021-05-24 14:32:40|9986.6|9976.6|9985.9|9975.9|9986.6|9976.6|9983.3|9973.3|15
1621866770000|2021-05-24 14:32:50|9985.8|9975.8|9985.8|9975.8|9986.3|9976.3|9985.8|9975.8|3
1621866780000|2021-05-24 14:33:00|9985.5|9975.5|9983.6|9973.6|9985.5|9975.5|9983.4|9973.4|4
1621866790000|2021-05-24 14:33:10|9983.8|9973.8|9987.9|9977.9|9988.4|9978.4|9983.8|9973.8|21
1621866800000|2021-05-24 14:33:20|9989.1|9979.1|9988.3|9978.3|9990.1|9980.1|9988|9978|11
1621866810000|2021-05-24 14:33:30|9988.9|9978.9|9988.4|9978.4|9990.1|9980.1|9988.4|9978.4|14
1621866820000|2021-05-24 14:33:40|9988.1|9978.1|9987.4|9977.4|9988.1|9978.1|9986|9976|19
1621866830000|2021-05-24 14:33:50|9987.3|9977.3|9989|9979|9990.8|9980.8|9986.1|9976.1|24
1621866840000|2021-05-24 14:34:00|9989.3|9979.3|9985.8|9975.8|9989.3|9979.3|9984.6|9974.6|14
1621866850000|2021-05-24 14:34:10|9984.6|9974.6|9984.1|9974.1|9984.6|9974.6|9983.5|9973.5|8
1621866860000|2021-05-24 14:34:20|9984.4|9974.4|9980.4|9970.4|9984.4|9974.4|9980.4|9970.4|10
1621866870000|2021-05-24 14:34:30|9980.8|9970.8|9977.4|9967.4|9980.8|9970.8|9977.3|9967.3|10
1621866880000|2021-05-24 14:34:40|9978.1|9968.1|9976.8|9966.8|9978.8|9968.8|9976.8|9966.8|6
1621866890000|2021-05-24 14:34:50|9976.6|9966.6|9976.4|9966.4|9976.9|9966.9|9976|9966|9
1621866900000|2021-05-24 14:35:00|9976.5|9966.5|9978.5|9968.5|9979.4|9969.4|9975.1|9965.1|20
1621866910000|2021-05-24 14:35:10|9978.4|9968.4|9976.3|9966.3|9978.4|9968.4|9976.3|9966.3|7
1621866920000|2021-05-24 14:35:20|9976.4|9966.4|9976.8|9966.8|9976.8|9966.8|9976.3|9966.3|5
1621866930000|2021-05-24 14:35:30|9976.3|9966.3|9977.1|9967.1|9977.4|9967.4|9976.3|9966.3|15
1621866940000|2021-05-24 14:35:40|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.6|9966.6|3
1621866950000|2021-05-24 14:35:50|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.3|9966.3|4
1621866960000|2021-05-24 14:36:00|9976.8|9966.8|9977.8|9967.8|9977.8|9967.8|9976.8|9966.8|4
1621866970000|2021-05-24 14:36:10|9978.1|9968.1|9978|9968|9978.8|9968.8|9977.9|9967.9|9
1621866980000|2021-05-24 14:36:20|9978.1|9968.1|9974.3|9964.3|9978.1|9968.1|9974.3|9964.3|16
1621866990000|2021-05-24 14:36:30|9974|9964|9972.1|9962.1|9974|9964|9970.9|9960.9|10
1621867000000|2021-05-24 14:36:40|9972.6|9962.6|9971.9|9961.9|9973.5|9963.5|9971.1|9961.1|18
1621867010000|2021-05-24 14:36:50|9971|9961|9971.6|9961.6|9971.6|9961.6|9970.8|9960.8|4
1621867020000|2021-05-24 14:37:00|9971.8|9961.8|9972.3|9962.3|9972.9|9962.9|9970.6|9960.6|14
1621867030000|2021-05-24 14:37:10|9972.1|9962.1|9972.1|9962.1|9973|9963|9971.4|9961.4|17
1621867040000|2021-05-24 14:37:20|9971.8|9961.8|9973.9|9963.9|9974.5|9964.5|9971.4|9961.4|17
1621867050000|2021-05-24 14:37:30|9974.4|9964.4|9976.3|9966.3|9976.9|9966.9|9973.3|9963.3|18
1621867060000|2021-05-24 14:37:40|9976.1|9966.1|9976.3|9966.3|9978.1|9968.1|9975.9|9965.9|10
1621867080000|2021-05-24 14:38:00|9976.5|9966.5|9975|9965|9976.5|9966.5|9975|9965|5
1621867090000|2021-05-24 14:38:10|9974.9|9964.9|9974.9|9964.9|9975|9965|9974.1|9964.1|7
1621867100000|2021-05-24 14:38:20|9974.8|9964.8|9974.8|9964.8|9975|9965|9974.5|9964.5|9
1621867110000|2021-05-24 14:38:30|9975|9965|9977.3|9967.3|9977.5|9967.5|9975|9965|11
1621867120000|2021-05-24 14:38:40|9977.5|9967.5|9977.1|9967.1|9977.5|9967.5|9976.8|9966.8|9
1621867130000|2021-05-24 14:38:50|9977|9967|9977.3|9967.3|9977.5|9967.5|9976|9966|9
1621867140000|2021-05-24 14:39:00|9976|9966|9970.6|9960.6|9976|9966|9970.6|9960.6|11
1621867150000|2021-05-24 14:39:10|9970.4|9960.4|9969.6|9959.6|9970.4|9960.4|9969.6|9959.6|3
1621867160000|2021-05-24 14:39:20|9970.1|9960.1|9969.5|9959.5|9970.1|9960.1|9968.5|9958.5|7
1621867170000|2021-05-24 14:39:30|9970|9960|9974.6|9964.6|9974.6|9964.6|9970|9960|13
1621867180000|2021-05-24 14:39:40|9974.1|9964.1|9971.9|9961.9|9974.1|9964.1|9971.9|9961.9|7
1621867190000|2021-05-24 14:39:50|9972|9962|9972.9|9962.9|9972.9|9962.9|9971.3|9961.3|7
1621867200000|2021-05-24 14:40:00|9973.1|9963.1|9976.9|9966.9|9977.5|9967.5|9973.1|9963.1|11
1621867210000|2021-05-24 14:40:10|9976.6|9966.6|9975.9|9965.9|9976.6|9966.6|9975.8|9965.8|9
1621867220000|2021-05-24 14:40:20|9976.1|9966.1|9976.6|9966.6|9977.1|9967.1|9975.9|9965.9|10
1621867230000|2021-05-24 14:40:30|9976.4|9966.4|9974.6|9964.6|9976.4|9966.4|9974.3|9964.3|14
1621867240000|2021-05-24 14:40:40|9974.5|9964.5|9974.8|9964.8|9974.8|9964.8|9974.4|9964.4|4
1621867250000|2021-05-24 14:40:50|9975|9965|9975.3|9965.3|9975.4|9965.4|9974.9|9964.9|5
1621867260000|2021-05-24 14:41:00|9975.4|9965.4|9975.9|9965.9|9977.4|9967.4|9975.3|9965.3|15
1621867270000|2021-05-24 14:41:10|9975.8|9965.8|9975.3|9965.3|9976.1|9966.1|9975.3|9965.3|7
1621867280000|2021-05-24 14:41:20|9975.1|9965.1|9971.9|9961.9|9975.1|9965.1|9971.9|9961.9|8
1621867290000|2021-05-24 14:41:30|9969.6|9959.6|9971|9961|9971|9961|9968.5|9958.5|14
1621867300000|2021-05-24 14:41:40|9970.8|9960.8|9969.5|9959.5|9970.8|9960.8|9969.5|9959.5|8
1621867310000|2021-05-24 14:41:50|9969.4|9959.4|9968.8|9958.8|9969.4|9959.4|9967.4|9957.4|9
1621867320000|2021-05-24 14:42:00|9968.9|9958.9|9969.8|9959.8|9970.3|9960.3|9968.9|9958.9|8
1621867330000|2021-05-24 14:42:10|9970|9960|9968.4|9958.4|9970.3|9960.3|9968.4|9958.4|8
1621867340000|2021-05-24 14:42:20|9968.5|9958.5|9971.5|9961.5|9972.1|9962.1|9968.5|9958.5|13
1621867350000|2021-05-24 14:42:30|9971.4|9961.4|9971.9|9961.9|9971.9|9961.9|9970.9|9960.9|6
1621867360000|2021-05-24 14:42:40|9972.4|9962.4|9970.9|9960.9|9972.8|9962.8|9970.9|9960.9|9
1621867370000|2021-05-24 14:42:50|9969.9|9959.9|9970.4|9960.4|9971.1|9961.1|9969.9|9959.9|11
1621867380000|2021-05-24 14:43:00|9970|9960|9969.5|9959.5|9970|9960|9969.5|9959.5|2
1621867390000|2021-05-24 14:43:10|9969.4|9959.4|9967.9|9957.9|9969.4|9959.4|9967.6|9957.6|7
1621867400000|2021-05-24 14:43:20|9968|9958|9970.6|9960.6|9970.6|9960.6|9968|9958|13
1621867410000|2021-05-24 14:43:30|9971.5|9961.5|9972.1|9962.1|9972.6|9962.6|9971.5|9961.5|7
1621867420000|2021-05-24 14:43:40|9971.9|9961.9|9972.5|9962.5|9972.5|9962.5|9971.5|9961.5|5
1621867430000|2021-05-24 14:43:50|9972.3|9962.3|9971.5|9961.5|9972.3|9962.3|9971.5|9961.5|6
1621867440000|2021-05-24 14:44:00|9971.4|9961.4|9971.9|9961.9|9971.9|9961.9|9971.4|9961.4|3
1621867450000|2021-05-24 14:44:10|9972|9962|9973.4|9963.4|9973.4|9963.4|9972|9962|7
1621867460000|2021-05-24 14:44:20|9973.3|9963.3|9972.8|9962.8|9973.3|9963.3|9972.4|9962.4|4
1621867470000|2021-05-24 14:44:30|9973.6|9963.6|9972.4|9962.4|9973.6|9963.6|9972.4|9962.4|9
1621867480000|2021-05-24 14:44:40|9971.8|9961.8|9971.6|9961.6|9972.3|9962.3|9971.6|9961.6|6
1621867490000|2021-05-24 14:44:50|9971.4|9961.4|9970.5|9960.5|9971.4|9961.4|9970.5|9960.5|5
1621867500000|2021-05-24 14:45:00|9971|9961|9971.5|9961.5|9971.5|9961.5|9971|9961|5
1621867510000|2021-05-24 14:45:10|9971.6|9961.6|9971.5|9961.5|9971.6|9961.6|9971.4|9961.4|3
1621867520000|2021-05-24 14:45:20|9971.4|9961.4|9971|9961|9971.4|9961.4|9970|9960|8
1621867530000|2021-05-24 14:45:30|9970.6|9960.6|9968.9|9958.9|9970.6|9960.6|9968.5|9958.5|7
1621867540000|2021-05-24 14:45:40|9969|9959|9969.6|9959.6|9969.9|9959.9|9968.5|9958.5|7
1621867550000|2021-05-24 14:45:50|9969.4|9959.4|9969.1|9959.1|9969.4|9959.4|9968.8|9958.8|12
1621867560000|2021-05-24 14:46:00|9969.3|9959.3|9969.8|9959.8|9969.8|9959.8|9969.1|9959.1|14
1621867570000|2021-05-24 14:46:10|9969.4|9959.4|9970|9960|9970|9960|9969.3|9959.3|6
1621867580000|2021-05-24 14:46:20|9970.3|9960.3|9975|9965|9976.5|9966.5|9970.3|9960.3|14
1621867590000|2021-05-24 14:46:30|9975.3|9965.3|9975.3|9965.3|9975.8|9965.8|9974.6|9964.6|10
1621867600000|2021-05-24 14:46:40|9975.4|9965.4|9977.1|9967.1|9977.1|9967.1|9975.4|9965.4|11
1621867610000|2021-05-24 14:46:50|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.1|9966.1|9
1621867620000|2021-05-24 14:47:00|9976.9|9966.9|9977.9|9967.9|9978|9968|9976.9|9966.9|4
1621867630000|2021-05-24 14:47:10|9978|9968|9977.8|9967.8|9978.1|9968.1|9977.8|9967.8|4
1621867640000|2021-05-24 14:47:20|9977.6|9967.6|9975.9|9965.9|9977.6|9967.6|9975.9|9965.9|3
1621867650000|2021-05-24 14:47:30|9975.4|9965.4|9974.4|9964.4|9975.4|9965.4|9974.4|9964.4|3
1621867660000|2021-05-24 14:47:40|9974.8|9964.8|9974.5|9964.5|9975|9965|9973.6|9963.6|10
1621867670000|2021-05-24 14:47:50|9974.3|9964.3|9975.1|9965.1|9975.1|9965.1|9974.3|9964.3|4
1621867680000|2021-05-24 14:48:00|9975.6|9965.6|9975.3|9965.3|9975.8|9965.8|9975.1|9965.1|8
1621867690000|2021-05-24 14:48:10|9975.4|9965.4|9975.6|9965.6|9975.8|9965.8|9975.4|9965.4|3
1621867700000|2021-05-24 14:48:20|9975.4|9965.4|9975|9965|9975.4|9965.4|9974.5|9964.5|8
1621867710000|2021-05-24 14:48:30|9975.5|9965.5|9974.5|9964.5|9975.5|9965.5|9974.5|9964.5|7
1621867720000|2021-05-24 14:48:40|9974.3|9964.3|9972.6|9962.6|9974.3|9964.3|9972.6|9962.6|5
1621867730000|2021-05-24 14:48:50|9972.8|9962.8|9973.1|9963.1|9973.1|9963.1|9972.4|9962.4|9
1621867740000|2021-05-24 14:49:00|9973.3|9963.3|9975.3|9965.3|9975.4|9965.4|9973.3|9963.3|11
1621867750000|2021-05-24 14:49:10|9975.1|9965.1|9974|9964|9975.1|9965.1|9974|9964|3
1621867760000|2021-05-24 14:49:20|9973.9|9963.9|9971.6|9961.6|9973.9|9963.9|9971.6|9961.6|8
1621867770000|2021-05-24 14:49:30|9972.4|9962.4|9972.4|9962.4|9972.9|9962.9|9972.4|9962.4|4
1621867780000|2021-05-24 14:49:40|9972.6|9962.6|9968.9|9958.9|9972.9|9962.9|9968.9|9958.9|13
1621867790000|2021-05-24 14:49:50|9968.6|9958.6|9968.8|9958.8|9968.8|9958.8|9967|9957|12
1621867800000|2021-05-24 14:50:00|9968.9|9958.9|9972.1|9962.1|9972.9|9962.9|9968.9|9958.9|19
1621867810000|2021-05-24 14:50:10|9972|9962|9972|9962|9972.5|9962.5|9971.8|9961.8|12
1621867820000|2021-05-24 14:50:20|9972.3|9962.3|9970.1|9960.1|9972.6|9962.6|9970.1|9960.1|9
1621867830000|2021-05-24 14:50:30|9970.3|9960.3|9970.6|9960.6|9971.1|9961.1|9969.6|9959.6|13
1621867840000|2021-05-24 14:50:40|9971.8|9961.8|9972.4|9962.4|9972.4|9962.4|9971.8|9961.8|3
1621867850000|2021-05-24 14:50:50|9972.3|9962.3|9972.5|9962.5|9972.5|9962.5|9971.8|9961.8|6
1621867860000|2021-05-24 14:51:00|9972.4|9962.4|9974.6|9964.6|9974.6|9964.6|9972.3|9962.3|11
1621867870000|2021-05-24 14:51:10|9974.4|9964.4|9975.8|9965.8|9975.8|9965.8|9974.4|9964.4|6
1621867880000|2021-05-24 14:51:20|9976.3|9966.3|9976.6|9966.6|9977.1|9967.1|9976.3|9966.3|4
1621867890000|2021-05-24 14:51:30|9976.5|9966.5|9976.9|9966.9|9976.9|9966.9|9976|9966|5
1621867900000|2021-05-24 14:51:40|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9975.8|9965.8|3
1621867910000|2021-05-24 14:51:50|9976.5|9966.5|9977.3|9967.3|9977.4|9967.4|9976.5|9966.5|5
1621867930000|2021-05-24 14:52:10|9977|9967|9977.3|9967.3|9977.3|9967.3|9976.1|9966.1|9
1621867940000|2021-05-24 14:52:20|9977|9967|9976.1|9966.1|9977|9967|9976.1|9966.1|3
1621867950000|2021-05-24 14:52:30|9975.8|9965.8|9972.4|9962.4|9975.8|9965.8|9972.4|9962.4|9
1621867960000|2021-05-24 14:52:40|9972.5|9962.5|9973.6|9963.6|9974|9964|9972.5|9962.5|9
1621867970000|2021-05-24 14:52:50|9973.8|9963.8|9974.4|9964.4|9974.4|9964.4|9973.8|9963.8|5
1621867980000|2021-05-24 14:53:00|9974.6|9964.6|9974.8|9964.8|9974.8|9964.8|9974.6|9964.6|2
1621867990000|2021-05-24 14:53:10|9975.3|9965.3|9974.8|9964.8|9975.3|9965.3|9974.8|9964.8|4
1621868000000|2021-05-24 14:53:20|9974.9|9964.9|9974.8|9964.8|9974.9|9964.9|9974.8|9964.8|2
1621868010000|2021-05-24 14:53:30|9974.5|9964.5|9973.1|9963.1|9975|9965|9973|9963|13
1621868020000|2021-05-24 14:53:40|9973|9963|9972.6|9962.6|9973|9963|9972.3|9962.3|7
1621868030000|2021-05-24 14:53:50|9972.3|9962.3|9967.5|9957.5|9972.3|9962.3|9967.5|9957.5|14
1621868040000|2021-05-24 14:54:00|9967.3|9957.3|9968.1|9958.1|9968.1|9958.1|9966.3|9956.3|14
1621868050000|2021-05-24 14:54:10|9968.5|9958.5|9966.4|9956.4|9968.9|9958.9|9966.3|9956.3|20
1621868060000|2021-05-24 14:54:20|9966.5|9956.5|9961.4|9951.4|9967.4|9957.4|9961.1|9951.1|19
1621868070000|2021-05-24 14:54:30|9961.5|9951.5|9963.6|9953.6|9964|9954|9961.5|9951.5|13
1621868080000|2021-05-24 14:54:40|9963.8|9953.8|9965.4|9955.4|9965.4|9955.4|9963.8|9953.8|4
1621868090000|2021-05-24 14:54:50|9965.5|9955.5|9964.3|9954.3|9965.5|9955.5|9964.3|9954.3|7
1621868100000|2021-05-24 14:55:00|9964.1|9954.1|9961.8|9951.8|9964.6|9954.6|9961.8|9951.8|14
1621868110000|2021-05-24 14:55:10|9961.6|9951.6|9958.1|9948.1|9961.6|9951.6|9958.1|9948.1|21
1621868120000|2021-05-24 14:55:20|9958.8|9948.8|9961.5|9951.5|9961.5|9951.5|9958.8|9948.8|16
1621868130000|2021-05-24 14:55:30|9961.6|9951.6|9959.6|9949.6|9963.1|9953.1|9959.6|9949.6|13
1621868140000|2021-05-24 14:55:40|9959.5|9949.5|9957.8|9947.8|9959.5|9949.5|9956.1|9946.1|18
1621868150000|2021-05-24 14:55:50|9957.5|9947.5|9957|9947|9957.5|9947.5|9955.9|9945.9|12
1621868160000|2021-05-24 14:56:00|9956.9|9946.9|9959.5|9949.5|9962.8|9952.8|9956.6|9946.6|26
1621868170000|2021-05-24 14:56:10|9959.4|9949.4|9960.9|9950.9|9960.9|9950.9|9956.9|9946.9|15
1621868180000|2021-05-24 14:56:20|9960.6|9950.6|9959.9|9949.9|9961.9|9951.9|9959.9|9949.9|10
1621868190000|2021-05-24 14:56:30|9959.6|9949.6|9957.8|9947.8|9959.6|9949.6|9957.8|9947.8|10
1621868200000|2021-05-24 14:56:40|9957.5|9947.5|9956.5|9946.5|9957.8|9947.8|9955|9945|11
1621868220000|2021-05-24 14:57:00|9956.8|9946.8|9958.5|9948.5|9958.5|9948.5|9956.8|9946.8|8
1621868230000|2021-05-24 14:57:10|9958.3|9948.3|9960.3|9950.3|9960.9|9950.9|9958.3|9948.3|9
1621868240000|2021-05-24 14:57:20|9960|9950|9956.1|9946.1|9960|9950|9956.1|9946.1|11
1621868250000|2021-05-24 14:57:30|9955.6|9945.6|9949|9939|9955.6|9945.6|9946.5|9936.5|26
1621868260000|2021-05-24 14:57:40|9949.4|9939.4|9950.5|9940.5|9951.5|9941.5|9949.4|9939.4|21
1621868270000|2021-05-24 14:57:50|9950.1|9940.1|9949.8|9939.8|9950.1|9940.1|9948.1|9938.1|22
1621868280000|2021-05-24 14:58:00|9950|9940|9951.4|9941.4|9951.4|9941.4|9947.4|9937.4|19
1621868290000|2021-05-24 14:58:10|9952.1|9942.1|9950.6|9940.6|9953|9943|9950.6|9940.6|10
1621868300000|2021-05-24 14:58:20|9950.9|9940.9|9950|9940|9952.3|9942.3|9950|9940|12
1621868310000|2021-05-24 14:58:30|9950.3|9940.3|9952.5|9942.5|9953.3|9943.3|9950.3|9940.3|18
1621868320000|2021-05-24 14:58:40|9952.6|9942.6|9953|9943|9954|9944|9952.5|9942.5|12
1621868330000|2021-05-24 14:58:50|9953.4|9943.4|9950|9940|9953.4|9943.4|9949.5|9939.5|16
1621868340000|2021-05-24 14:59:00|9949.5|9939.5|9950.9|9940.9|9951.4|9941.4|9948.5|9938.5|23
1621868350000|2021-05-24 14:59:10|9951.4|9941.4|9949.1|9939.1|9951.4|9941.4|9949|9939|16
1621868360000|2021-05-24 14:59:20|9949.3|9939.3|9950.9|9940.9|9951.5|9941.5|9949.3|9939.3|14
1621868370000|2021-05-24 14:59:30|9951|9941|9953.8|9943.8|9954.3|9944.3|9951|9941|15
1621868380000|2021-05-24 14:59:40|9953.9|9943.9|9958.3|9948.3|9958.3|9948.3|9953.9|9943.9|13
1621868390000|2021-05-24 14:59:50|9958.4|9948.4|9958.8|9948.8|9959.1|9949.1|9956.8|9946.8|14
1621868400000|2021-05-24 15:00:00|9958.3|9948.3|9957.4|9947.4|9958.5|9948.5|9957.4|9947.4|9
1621868410000|2021-05-24 15:00:10|9957.3|9947.3|9957.9|9947.9|9958.5|9948.5|9956|9946|11
1621868420000|2021-05-24 15:00:20|9958|9948|9959.9|9949.9|9959.9|9949.9|9956.6|9946.6|18
1621868430000|2021-05-24 15:00:30|9961.3|9951.3|9961.8|9951.8|9962.8|9952.8|9960.1|9950.1|15
1621868440000|2021-05-24 15:00:40|9961.4|9951.4|9964.4|9954.4|9964.6|9954.6|9960.6|9950.6|14
1621868450000|2021-05-24 15:00:50|9963.8|9953.8|9963.9|9953.9|9965.4|9955.4|9963.3|9953.3|16
1621868460000|2021-05-24 15:01:00|9964|9954|9968|9958|9969.6|9959.6|9964|9954|13
1621868470000|2021-05-24 15:01:10|9968.3|9958.3|9967.3|9957.3|9969|9959|9966.9|9956.9|13
1621868480000|2021-05-24 15:01:20|9967.4|9957.4|9967.6|9957.6|9968.1|9958.1|9966.9|9956.9|18
1621868490000|2021-05-24 15:01:30|9968|9958|9967.4|9957.4|9969.3|9959.3|9967.4|9957.4|9
1621868500000|2021-05-24 15:01:40|9967.5|9957.5|9969.3|9959.3|9969.5|9959.5|9967.5|9957.5|10
1621868510000|2021-05-24 15:01:50|9969.8|9959.8|9968.5|9958.5|9969.8|9959.8|9968.3|9958.3|9
1621868520000|2021-05-24 15:02:00|9968.8|9958.8|9968.3|9958.3|9968.8|9958.8|9966.8|9956.8|10
1621868530000|2021-05-24 15:02:10|9968|9958|9968|9958|9968|9958|9968|9958|1
1621868540000|2021-05-24 15:02:20|9967.8|9957.8|9967.4|9957.4|9967.8|9957.8|9966|9956|9
1621868550000|2021-05-24 15:02:30|9967.5|9957.5|9967.3|9957.3|9967.5|9957.5|9967.3|9957.3|5
1621868560000|2021-05-24 15:02:40|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1621868570000|2021-05-24 15:02:50|9967.3|9957.3|9969.1|9959.1|9969.1|9959.1|9967.3|9957.3|7
1621868580000|2021-05-24 15:03:00|9969.5|9959.5|9967.8|9957.8|9969.5|9959.5|9966.9|9956.9|13
1621868590000|2021-05-24 15:03:10|9968|9958|9968.9|9958.9|9968.9|9958.9|9968|9958|4
1621868600000|2021-05-24 15:03:20|9967.3|9957.3|9968.4|9958.4|9968.4|9958.4|9966.9|9956.9|14
1621868610000|2021-05-24 15:03:30|9968.5|9958.5|9968.6|9958.6|9968.6|9958.6|9968.3|9958.3|5
1621868620000|2021-05-24 15:03:40|9968.5|9958.5|9966.8|9956.8|9968.5|9958.5|9966.8|9956.8|3
1621868630000|2021-05-24 15:03:50|9966.1|9956.1|9966.4|9956.4|9966.4|9956.4|9965.8|9955.8|4
1621868640000|2021-05-24 15:04:00|9966.5|9956.5|9965.9|9955.9|9966.5|9956.5|9965.5|9955.5|11
1621868650000|2021-05-24 15:04:10|9965.4|9955.4|9965.6|9955.6|9965.8|9955.8|9964.3|9954.3|14
1621868660000|2021-05-24 15:04:20|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1621868670000|2021-05-24 15:04:30|9965.6|9955.6|9966.8|9956.8|9966.8|9956.8|9965.6|9955.6|2
1621868680000|2021-05-24 15:04:40|9967|9957|9968.1|9958.1|9968.1|9958.1|9967|9957|6
1621868690000|2021-05-24 15:04:50|9968.4|9958.4|9969.1|9959.1|9969.1|9959.1|9968.4|9958.4|3
1621868700000|2021-05-24 15:05:00|9969|9959|9968.6|9958.6|9969|9959|9967.8|9957.8|6
1621868710000|2021-05-24 15:05:10|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|1
1621868720000|2021-05-24 15:05:20|9968.3|9958.3|9967.3|9957.3|9968.3|9958.3|9967|9957|6
1621868730000|2021-05-24 15:05:30|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1621868740000|2021-05-24 15:05:40|9967|9957|9967.8|9957.8|9967.9|9957.9|9967|9957|4
1621868750000|2021-05-24 15:05:50|9967.6|9957.6|9967.3|9957.3|9967.6|9957.6|9967|9957|4
1621868760000|2021-05-24 15:06:00|9967.8|9957.8|9968|9958|9968.1|9958.1|9967.3|9957.3|9
1621868770000|2021-05-24 15:06:10|9968.1|9958.1|9968.6|9958.6|9968.8|9958.8|9968.1|9958.1|4
1621868780000|2021-05-24 15:06:20|9968.4|9958.4|9966.9|9956.9|9968.4|9958.4|9966.9|9956.9|4
1621868790000|2021-05-24 15:06:30|9966.8|9956.8|9967.3|9957.3|9967.3|9957.3|9966.8|9956.8|3
1621868800000|2021-05-24 15:06:40|9967.4|9957.4|9968.9|9958.9|9968.9|9958.9|9967.4|9957.4|6
1621868820000|2021-05-24 15:07:00|9969.1|9959.1|9968.8|9958.8|9969.3|9959.3|9968.5|9958.5|7
1621868830000|2021-05-24 15:07:10|9969.3|9959.3|9967.1|9957.1|9969.5|9959.5|9967.1|9957.1|10
1621868850000|2021-05-24 15:07:30|9966.8|9956.8|9966.1|9956.1|9966.8|9956.8|9966.1|9956.1|4
1621868860000|2021-05-24 15:07:40|9966.3|9956.3|9967.3|9957.3|9967.3|9957.3|9966.3|9956.3|4
1621868870000|2021-05-24 15:07:50|9966.9|9956.9|9966.6|9956.6|9966.9|9956.9|9966.6|9956.6|2
1621868880000|2021-05-24 15:08:00|9966.3|9956.3|9964.5|9954.5|9966.5|9956.5|9964.5|9954.5|7
1621868890000|2021-05-24 15:08:10|9964.3|9954.3|9962.8|9952.8|9964.3|9954.3|9961.9|9951.9|10
1621868900000|2021-05-24 15:08:20|9963|9953|9965.4|9955.4|9965.4|9955.4|9963|9953|7
1621868920000|2021-05-24 15:08:40|9965.3|9955.3|9963.9|9953.9|9965.3|9955.3|9963.4|9953.4|9
1621868930000|2021-05-24 15:08:50|9964.1|9954.1|9964.9|9954.9|9964.9|9954.9|9964.1|9954.1|4
1621868940000|2021-05-24 15:09:00|9965.1|9955.1|9965.8|9955.8|9965.8|9955.8|9965.1|9955.1|4
1621868950000|2021-05-24 15:09:10|9966.1|9956.1|9967.6|9957.6|9967.6|9957.6|9966.1|9956.1|5
1621868960000|2021-05-24 15:09:20|9967.9|9957.9|9968.9|9958.9|9969.4|9959.4|9967.9|9957.9|7
1621868970000|2021-05-24 15:09:30|9968.6|9958.6|9966.5|9956.5|9968.6|9958.6|9966.5|9956.5|7
1621868980000|2021-05-24 15:09:40|9966.1|9956.1|9966.1|9956.1|9966.3|9956.3|9966.1|9956.1|3
1621868990000|2021-05-24 15:09:50|9966.3|9956.3|9967.4|9957.4|9967.4|9957.4|9966.3|9956.3|4
1621869000000|2021-05-24 15:10:00|9967.3|9957.3|9967|9957|9967.3|9957.3|9966.6|9956.6|5
1621869010000|2021-05-24 15:10:10|9967.1|9957.1|9967.6|9957.6|9967.6|9957.6|9967.1|9957.1|2
1621869020000|2021-05-24 15:10:20|9967.4|9957.4|9967.6|9957.6|9967.6|9957.6|9967.4|9957.4|2
1621869030000|2021-05-24 15:10:30|9967.9|9957.9|9968.3|9958.3|9968.4|9958.4|9967.9|9957.9|3
1621869040000|2021-05-24 15:10:40|9968.1|9958.1|9967.6|9957.6|9968.1|9958.1|9967.6|9957.6|3
1621869050000|2021-05-24 15:10:50|9967.3|9957.3|9967.6|9957.6|9967.6|9957.6|9967.1|9957.1|4
1621869060000|2021-05-24 15:11:00|9967.8|9957.8|9967.6|9957.6|9968|9958|9967.6|9957.6|4
1621869090000|2021-05-24 15:11:30|9967.3|9957.3|9968|9958|9968|9958|9967.1|9957.1|10
1621869100000|2021-05-24 15:11:40|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|1
1621869110000|2021-05-24 15:11:50|9967.8|9957.8|9969.9|9959.9|9970|9960|9967.6|9957.6|10
1621869120000|2021-05-24 15:12:00|9969.5|9959.5|9968.8|9958.8|9969.5|9959.5|9968.5|9958.5|3
1621869130000|2021-05-24 15:12:10|9968.3|9958.3|9969.6|9959.6|9969.8|9959.8|9968.3|9958.3|10
1621869140000|2021-05-24 15:12:20|9969.9|9959.9|9970.3|9960.3|9970.3|9960.3|9969.4|9959.4|7
1621869150000|2021-05-24 15:12:30|9970.6|9960.6|9971.5|9961.5|9971.5|9961.5|9970.6|9960.6|8
1621869160000|2021-05-24 15:12:40|9971.9|9961.9|9973.6|9963.6|9974.1|9964.1|9971.9|9961.9|8
1621869170000|2021-05-24 15:12:50|9973.8|9963.8|9974.8|9964.8|9974.8|9964.8|9973.8|9963.8|2
1621869180000|2021-05-24 15:13:00|9973.8|9963.8|9974.5|9964.5|9974.5|9964.5|9972.9|9962.9|6
1621869190000|2021-05-24 15:13:10|9974|9964|9973.1|9963.1|9974.4|9964.4|9972.9|9962.9|12
1621869200000|2021-05-24 15:13:20|9973.3|9963.3|9973|9963|9973.8|9963.8|9973|9963|6
1621869210000|2021-05-24 15:13:30|9972.4|9962.4|9971.8|9961.8|9972.4|9962.4|9971|9961|10
1621869220000|2021-05-24 15:13:40|9971.5|9961.5|9972.4|9962.4|9972.4|9962.4|9971.5|9961.5|5
1621869230000|2021-05-24 15:13:50|9972.1|9962.1|9972.8|9962.8|9972.8|9962.8|9972.1|9962.1|5
1621869240000|2021-05-24 15:14:00|9972.4|9962.4|9970.9|9960.9|9972.4|9962.4|9970.5|9960.5|9
1621869250000|2021-05-24 15:14:10|9971.3|9961.3|9971.9|9961.9|9972|9962|9971.3|9961.3|5
1621869260000|2021-05-24 15:14:20|9971.6|9961.6|9971.4|9961.4|9972|9962|9971.1|9961.1|7
1621869270000|2021-05-24 15:14:30|9971.1|9961.1|9971.5|9961.5|9971.5|9961.5|9971.1|9961.1|3
1621869280000|2021-05-24 15:14:40|9971.6|9961.6|9972.5|9962.5|9972.5|9962.5|9971.3|9961.3|10
1621869290000|2021-05-24 15:14:50|9972.8|9962.8|9971.8|9961.8|9973.9|9963.9|9970.6|9960.6|17
1621869300000|2021-05-24 15:15:00|9971.9|9961.9|9972.3|9962.3|9972.5|9962.5|9971.9|9961.9|6
1621869310000|2021-05-24 15:15:10|9972.4|9962.4|9969|9959|9972.4|9962.4|9969|9959|6
1621869320000|2021-05-24 15:15:20|9968.9|9958.9|9969|9959|9969|9959|9968.6|9958.6|4
1621869330000|2021-05-24 15:15:30|9968.9|9958.9|9967.9|9957.9|9968.9|9958.9|9967.4|9957.4|15
1621869340000|2021-05-24 15:15:40|9968|9958|9968.9|9958.9|9969|9959|9967.4|9957.4|12
1621869350000|2021-05-24 15:15:50|9968.8|9958.8|9967.9|9957.9|9968.9|9958.9|9967.9|9957.9|7
1621869360000|2021-05-24 15:16:00|9967.6|9957.6|9970|9960|9970.6|9960.6|9967.6|9957.6|13
1621869370000|2021-05-24 15:16:10|9970.1|9960.1|9970.6|9960.6|9970.6|9960.6|9970|9960|4
1621869380000|2021-05-24 15:16:20|9970.3|9960.3|9971.3|9961.3|9971.5|9961.5|9970.3|9960.3|4
1621869390000|2021-05-24 15:16:30|9970.6|9960.6|9971|9961|9971|9961|9970.6|9960.6|2
1621869410000|2021-05-24 15:16:50|9971.3|9961.3|9971.5|9961.5|9971.5|9961.5|9971.3|9961.3|4
1621869420000|2021-05-24 15:17:00|9971.3|9961.3|9971|9961|9971.3|9961.3|9970.6|9960.6|4
1621869430000|2021-05-24 15:17:10|9970.6|9960.6|9970.9|9960.9|9970.9|9960.9|9970.6|9960.6|2
1621869440000|2021-05-24 15:17:20|9971|9961|9971|9961|9971|9961|9971|9961|1
1621869450000|2021-05-24 15:17:30|9970.9|9960.9|9971.5|9961.5|9971.5|9961.5|9970.3|9960.3|5
1621869460000|2021-05-24 15:17:40|9971.4|9961.4|9971.3|9961.3|9971.4|9961.4|9971.3|9961.3|2
1621869470000|2021-05-24 15:17:50|9971.4|9961.4|9970|9960|9971.8|9961.8|9970|9960|11
1621869480000|2021-05-24 15:18:00|9969.9|9959.9|9968.6|9958.6|9969.9|9959.9|9968.6|9958.6|5
1621869490000|2021-05-24 15:18:10|9968.9|9958.9|9968.6|9958.6|9968.9|9958.9|9968.6|9958.6|2
1621869500000|2021-05-24 15:18:20|9969|9959|9970|9960|9970.3|9960.3|9969|9959|6
1621869510000|2021-05-24 15:18:30|9970.8|9960.8|9969.6|9959.6|9971|9961|9969.6|9959.6|9
1621869520000|2021-05-24 15:18:40|9969.9|9959.9|9969.4|9959.4|9969.9|9959.9|9968.8|9958.8|9
1621869530000|2021-05-24 15:18:50|9969.3|9959.3|9968.8|9958.8|9969.3|9959.3|9968.5|9958.5|4
1621869540000|2021-05-24 15:19:00|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|1
1621869550000|2021-05-24 15:19:10|9969.4|9959.4|9971.1|9961.1|9971.1|9961.1|9969.4|9959.4|3
1621869560000|2021-05-24 15:19:20|9970.8|9960.8|9971|9961|9971|9961|9970.5|9960.5|3
1621869570000|2021-05-24 15:19:30|9970.8|9960.8|9970.6|9960.6|9970.8|9960.8|9970.3|9960.3|4
1621869580000|2021-05-24 15:19:40|9970.5|9960.5|9970|9960|9970.5|9960.5|9970|9960|4
1621869590000|2021-05-24 15:19:50|9969.5|9959.5|9969.3|9959.3|9969.5|9959.5|9968.9|9958.9|5
1621869600000|2021-05-24 15:20:00|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|1
1621869610000|2021-05-24 15:20:10|9968.9|9958.9|9969.5|9959.5|9969.8|9959.8|9968.9|9958.9|6
1621869620000|2021-05-24 15:20:20|9969.4|9959.4|9971.1|9961.1|9971.1|9961.1|9969.4|9959.4|6
1621869630000|2021-05-24 15:20:30|9971|9961|9970.8|9960.8|9971|9961|9970.8|9960.8|2
1621869640000|2021-05-24 15:20:40|9971|9961|9971|9961|9971|9961|9971|9961|1
1621869650000|2021-05-24 15:20:50|9970.8|9960.8|9971.1|9961.1|9971.1|9961.1|9970.6|9960.6|4
1621869660000|2021-05-24 15:21:00|9971.4|9961.4|9976.3|9966.3|9976.3|9966.3|9971.4|9961.4|14
1621869670000|2021-05-24 15:21:10|9975.6|9965.6|9974.1|9964.1|9975.6|9965.6|9974.1|9964.1|6
1621869680000|2021-05-24 15:21:20|9973.8|9963.8|9974.9|9964.9|9975|9965|9973.1|9963.1|8
1621869690000|2021-05-24 15:21:30|9974.6|9964.6|9974.4|9964.4|9974.6|9964.6|9973.4|9963.4|5
1621869700000|2021-05-24 15:21:40|9974.6|9964.6|9973.1|9963.1|9974.6|9964.6|9973.1|9963.1|10
1621869710000|2021-05-24 15:21:50|9971.6|9961.6|9972.1|9962.1|9972.4|9962.4|9971.5|9961.5|9
1621869720000|2021-05-24 15:22:00|9972.3|9962.3|9972.6|9962.6|9973.3|9963.3|9972.3|9962.3|5
1621869730000|2021-05-24 15:22:10|9972.5|9962.5|9974.9|9964.9|9974.9|9964.9|9972.1|9962.1|4
1621869740000|2021-05-24 15:22:20|9975.1|9965.1|9977.1|9967.1|9977.6|9967.6|9975.1|9965.1|9
1621869750000|2021-05-24 15:22:30|9977.3|9967.3|9977.5|9967.5|9978|9968|9976.6|9966.6|16
1621869760000|2021-05-24 15:22:40|9977.6|9967.6|9977.5|9967.5|9978.1|9968.1|9977.5|9967.5|4
1621869770000|2021-05-24 15:22:50|9978.3|9968.3|9977.4|9967.4|9978.3|9968.3|9977.4|9967.4|13
1621869780000|2021-05-24 15:23:00|9977.1|9967.1|9976.4|9966.4|9977.1|9967.1|9976.4|9966.4|8
1621869790000|2021-05-24 15:23:10|9976.5|9966.5|9976.4|9966.4|9976.8|9966.8|9976.4|9966.4|5
1621869800000|2021-05-24 15:23:20|9976.1|9966.1|9975.1|9965.1|9976.1|9966.1|9974.8|9964.8|6
1621869810000|2021-05-24 15:23:30|9974.8|9964.8|9974.8|9964.8|9975.4|9965.4|9973.9|9963.9|7
1621869820000|2021-05-24 15:23:40|9974.6|9964.6|9973.3|9963.3|9974.6|9964.6|9972.9|9962.9|8
1621869830000|2021-05-24 15:23:50|9972.5|9962.5|9972.1|9962.1|9972.5|9962.5|9972.1|9962.1|5
1621869840000|2021-05-24 15:24:00|9972.3|9962.3|9972|9962|9972.3|9962.3|9971.6|9961.6|6
1621869850000|2021-05-24 15:24:10|9972.3|9962.3|9973.3|9963.3|9973.3|9963.3|9972.3|9962.3|3
1621869870000|2021-05-24 15:24:30|9973.4|9963.4|9972.9|9962.9|9973.6|9963.6|9972.9|9962.9|6
1621869880000|2021-05-24 15:24:40|9973|9963|9973|9963|9973|9963|9972.4|9962.4|6
1621869890000|2021-05-24 15:24:50|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973|9963|3
1621869910000|2021-05-24 15:25:10|9973.4|9963.4|9976.4|9966.4|9976.4|9966.4|9973.4|9963.4|5
1621869920000|2021-05-24 15:25:20|9976.1|9966.1|9975.9|9965.9|9976.1|9966.1|9975.9|9965.9|2
1621869930000|2021-05-24 15:25:30|9975.4|9965.4|9976.1|9966.1|9976.1|9966.1|9975.4|9965.4|2
1621869940000|2021-05-24 15:25:40|9975.9|9965.9|9977.8|9967.8|9977.8|9967.8|9975.1|9965.1|6
1621869950000|2021-05-24 15:25:50|9977.5|9967.5|9976.9|9966.9|9977.5|9967.5|9976.9|9966.9|2
1621869960000|2021-05-24 15:26:00|9976.5|9966.5|9976|9966|9976.5|9966.5|9975.9|9965.9|4
1621869980000|2021-05-24 15:26:20|9975.9|9965.9|9975|9965|9975.9|9965.9|9975|9965|3
1621869990000|2021-05-24 15:26:30|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|1
1621870000000|2021-05-24 15:26:40|9974.3|9964.3|9974.1|9964.1|9975.1|9965.1|9974.1|9964.1|8
1621870010000|2021-05-24 15:26:50|9973.9|9963.9|9972.6|9962.6|9973.9|9963.9|9972.1|9962.1|11
1621870020000|2021-05-24 15:27:00|9972.8|9962.8|9973.4|9963.4|9973.4|9963.4|9972.8|9962.8|2
1621870030000|2021-05-24 15:27:10|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|1
1621870040000|2021-05-24 15:27:20|9976|9966|9974.1|9964.1|9976.1|9966.1|9974.1|9964.1|6
1621870050000|2021-05-24 15:27:30|9974.9|9964.9|9975.4|9965.4|9975.4|9965.4|9974.9|9964.9|2
1621870060000|2021-05-24 15:27:40|9975.5|9965.5|9976.5|9966.5|9976.5|9966.5|9975.5|9965.5|3
1621870070000|2021-05-24 15:27:50|9976.6|9966.6|9976.8|9966.8|9977|9967|9976.6|9966.6|3
1621870080000|2021-05-24 15:28:00|9976.6|9966.6|9974.3|9964.3|9976.6|9966.6|9973.8|9963.8|11
1621870090000|2021-05-24 15:28:10|9973.8|9963.8|9973.1|9963.1|9974|9964|9973.1|9963.1|4
1621870100000|2021-05-24 15:28:20|9973.3|9963.3|9973.9|9963.9|9974.4|9964.4|9973.3|9963.3|5
1621870110000|2021-05-24 15:28:30|9973.8|9963.8|9973.6|9963.6|9973.9|9963.9|9973.6|9963.6|4
1621870120000|2021-05-24 15:28:40|9973.4|9963.4|9970.9|9960.9|9973.5|9963.5|9970.9|9960.9|10
1621870130000|2021-05-24 15:28:50|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|1
1621870140000|2021-05-24 15:29:00|9971.5|9961.5|9972.3|9962.3|9972.3|9962.3|9971.5|9961.5|4
1621870150000|2021-05-24 15:29:10|9971.8|9961.8|9972.1|9962.1|9972.3|9962.3|9971.4|9961.4|5
1621870160000|2021-05-24 15:29:20|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|1
1621870170000|2021-05-24 15:29:30|9972.4|9962.4|9974.3|9964.3|9974.3|9964.3|9972.4|9962.4|5
1621870180000|2021-05-24 15:29:40|9974.4|9964.4|9973.1|9963.1|9974.4|9964.4|9973.1|9963.1|4
1621870190000|2021-05-24 15:29:50|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1621870200000|2021-05-24 15:30:00|9972.5|9962.5|9970.6|9960.6|9972.5|9962.5|9970.6|9960.6|3
1621870210000|2021-05-24 15:30:10|9970.1|9960.1|9969.5|9959.5|9970.6|9960.6|9969.5|9959.5|5
1621870220000|2021-05-24 15:30:20|9969.3|9959.3|9969|9959|9969.3|9959.3|9968.9|9958.9|3
1621870230000|2021-05-24 15:30:30|9969.1|9959.1|9971.5|9961.5|9971.6|9961.6|9969.1|9959.1|6
1621870240000|2021-05-24 15:30:40|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1621870250000|2021-05-24 15:30:50|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1621870270000|2021-05-24 15:31:10|9971.1|9961.1|9971.8|9961.8|9971.8|9961.8|9970.1|9960.1|6
1621870280000|2021-05-24 15:31:20|9971.9|9961.9|9974.3|9964.3|9974.3|9964.3|9971.9|9961.9|9
1621870290000|2021-05-24 15:31:30|9974|9964|9972.8|9962.8|9974|9964|9972.8|9962.8|5
1621870300000|2021-05-24 15:31:40|9972.5|9962.5|9973.5|9963.5|9973.5|9963.5|9972.1|9962.1|5
1621870310000|2021-05-24 15:31:50|9973.6|9963.6|9973.4|9963.4|9973.6|9963.6|9972.9|9962.9|3
1621870320000|2021-05-24 15:32:00|9973.8|9963.8|9973.5|9963.5|9973.8|9963.8|9973.5|9963.5|2
1621870330000|2021-05-24 15:32:10|9973.4|9963.4|9972.5|9962.5|9973.4|9963.4|9972.5|9962.5|3
1621870340000|2021-05-24 15:32:20|9972.8|9962.8|9973.4|9963.4|9975|9965|9972.8|9962.8|10
1621870350000|2021-05-24 15:32:30|9973.3|9963.3|9973|9963|9973.3|9963.3|9972.5|9962.5|5
1621870360000|2021-05-24 15:32:40|9972.9|9962.9|9971.5|9961.5|9972.9|9962.9|9971.5|9961.5|4
1621870370000|2021-05-24 15:32:50|9971.4|9961.4|9969.4|9959.4|9971.4|9961.4|9969.4|9959.4|5
1621870380000|2021-05-24 15:33:00|9970|9960|9969.6|9959.6|9971|9961|9969|9959|12
1621870390000|2021-05-24 15:33:10|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|1
1621870400000|2021-05-24 15:33:20|9969.5|9959.5|9968.9|9958.9|9969.5|9959.5|9968.9|9958.9|3
1621870410000|2021-05-24 15:33:30|9969|9959|9969.8|9959.8|9969.8|9959.8|9969|9959|2
1621870420000|2021-05-24 15:33:40|9969|9959|9969|9959|9969.8|9959.8|9969|9959|7
1621870430000|2021-05-24 15:33:50|9969.4|9959.4|9970|9960|9970.4|9960.4|9969.4|9959.4|5
1621870440000|2021-05-24 15:34:00|9969.9|9959.9|9968.9|9958.9|9969.9|9959.9|9968.9|9958.9|5
1621870450000|2021-05-24 15:34:10|9968.8|9958.8|9964.5|9954.5|9968.8|9958.8|9964.5|9954.5|8
1621870460000|2021-05-24 15:34:20|9964.1|9954.1|9964.6|9954.6|9964.8|9954.8|9964.1|9954.1|11
1621870470000|2021-05-24 15:34:30|9964.5|9954.5|9964.6|9954.6|9964.6|9954.6|9964.4|9954.4|6
1621870480000|2021-05-24 15:34:40|9964.5|9954.5|9963.3|9953.3|9964.5|9954.5|9961.8|9951.8|13
1621870490000|2021-05-24 15:34:50|9963.4|9953.4|9963.3|9953.3|9963.4|9953.4|9963.3|9953.3|2
1621870500000|2021-05-24 15:35:00|9963.4|9953.4|9962.8|9952.8|9963.4|9953.4|9962.8|9952.8|3
1621870510000|2021-05-24 15:35:10|9963.1|9953.1|9962.1|9952.1|9963.1|9953.1|9962.1|9952.1|5
1621870520000|2021-05-24 15:35:20|9962|9952|9960.8|9950.8|9962|9952|9960.5|9950.5|5
1621870530000|2021-05-24 15:35:30|9960.5|9950.5|9959.5|9949.5|9960.5|9950.5|9959.5|9949.5|5
1621870540000|2021-05-24 15:35:40|9959.6|9949.6|9957.9|9947.9|9959.6|9949.6|9957.9|9947.9|13
1621870550000|2021-05-24 15:35:50|9958|9948|9958|9948|9958|9948|9958|9948|1
1621870560000|2021-05-24 15:36:00|9957.9|9947.9|9958.3|9948.3|9958.3|9948.3|9957.9|9947.9|3
1621870570000|2021-05-24 15:36:10|9958.6|9948.6|9958.6|9948.6|9959|9949|9958.6|9948.6|6
1621870580000|2021-05-24 15:36:20|9958.4|9948.4|9957.9|9947.9|9958.5|9948.5|9957.9|9947.9|6
1621870590000|2021-05-24 15:36:30|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|1
1621870620000|2021-05-24 15:37:00|9957.5|9947.5|9958.6|9948.6|9958.9|9948.9|9957.1|9947.1|8
1621870630000|2021-05-24 15:37:10|9958.5|9948.5|9960.1|9950.1|9960.1|9950.1|9958.5|9948.5|7
1621870640000|2021-05-24 15:37:20|9960.8|9950.8|9960.3|9950.3|9960.8|9950.8|9960|9950|4
1621870650000|2021-05-24 15:37:30|9960.1|9950.1|9960.5|9950.5|9961.9|9951.9|9960.1|9950.1|9
1621870660000|2021-05-24 15:37:40|9960.8|9950.8|9962.3|9952.3|9962.3|9952.3|9960.8|9950.8|5
1621870670000|2021-05-24 15:37:50|9962.5|9952.5|9962.3|9952.3|9962.5|9952.5|9962.3|9952.3|2
1621870680000|2021-05-24 15:38:00|9961.9|9951.9|9962|9952|9962|9952|9961.1|9951.1|9
1621870690000|2021-05-24 15:38:10|9962.3|9952.3|9965|9955|9965|9955|9962.3|9952.3|6
1621870700000|2021-05-24 15:38:20|9964.9|9954.9|9963.6|9953.6|9964.9|9954.9|9963.1|9953.1|7
1621870710000|2021-05-24 15:38:30|9964|9954|9963.6|9953.6|9964.1|9954.1|9963.6|9953.6|4
1621870720000|2021-05-24 15:38:40|9963.8|9953.8|9964.5|9954.5|9964.5|9954.5|9963.8|9953.8|4
1621870730000|2021-05-24 15:38:50|9964.4|9954.4|9964.6|9954.6|9964.6|9954.6|9964.4|9954.4|2
1621870740000|2021-05-24 15:39:00|9964.4|9954.4|9963.9|9953.9|9964.4|9954.4|9963.9|9953.9|3
1621870750000|2021-05-24 15:39:10|9964|9954|9964|9954|9964|9954|9964|9954|1
1621870800000|2021-05-24 15:40:00|9962.8|9952.8|9958.9|9948.9|9962.8|9952.8|9958.9|9948.9|8
1621870810000|2021-05-24 15:40:10|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|1
1621870820000|2021-05-24 15:40:20|9958.4|9948.4|9956.6|9946.6|9958.4|9948.4|9956.4|9946.4|7
1621870830000|2021-05-24 15:40:30|9955.4|9945.4|9956.1|9946.1|9956.4|9946.4|9955.4|9945.4|3
1621870840000|2021-05-24 15:40:40|9956.4|9946.4|9956.9|9946.9|9956.9|9946.9|9956.4|9946.4|2
1621870850000|2021-05-24 15:40:50|9957.1|9947.1|9957.1|9947.1|9957.5|9947.5|9957.1|9947.1|5
1621870860000|2021-05-24 15:41:00|9957.4|9947.4|9957.1|9947.1|9957.4|9947.4|9957.1|9947.1|4
1621870880000|2021-05-24 15:41:20|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|9957.3|9947.3|1
1621870890000|2021-05-24 15:41:30|9958.6|9948.6|9957.9|9947.9|9958.6|9948.6|9957.9|9947.9|8
1621870900000|2021-05-24 15:41:40|9957.6|9947.6|9957.8|9947.8|9957.8|9947.8|9957.6|9947.6|2
1621870910000|2021-05-24 15:41:50|9957.9|9947.9|9955.3|9945.3|9957.9|9947.9|9955|9945|5
1621870920000|2021-05-24 15:42:00|9955.1|9945.1|9951.4|9941.4|9955.1|9945.1|9950.8|9940.8|7
1621870930000|2021-05-24 15:42:10|9949.9|9939.9|9951.1|9941.1|9951.1|9941.1|9949.9|9939.9|2
1621870940000|2021-05-24 15:42:20|9950.9|9940.9|9949.9|9939.9|9950.9|9940.9|9949.9|9939.9|10
1621870950000|2021-05-24 15:42:30|9949.5|9939.5|9949.3|9939.3|9950.3|9940.3|9949.3|9939.3|13
1621870960000|2021-05-24 15:42:40|9949.6|9939.6|9948|9938|9949.6|9939.6|9948|9938|13
1621870970000|2021-05-24 15:42:50|9947|9937|9947.3|9937.3|9947.3|9937.3|9946.4|9936.4|4
1621870980000|2021-05-24 15:43:00|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1621870990000|2021-05-24 15:43:10|9946.6|9936.6|9947.8|9937.8|9947.8|9937.8|9946.6|9936.6|3
1621871000000|2021-05-24 15:43:20|9947.9|9937.9|9948.8|9938.8|9948.8|9938.8|9947.9|9937.9|4
1621871010000|2021-05-24 15:43:30|9948|9938|9947.9|9937.9|9949.3|9939.3|9947.9|9937.9|5
1621871020000|2021-05-24 15:43:40|9947.4|9937.4|9947.8|9937.8|9947.9|9937.9|9947.4|9937.4|3
1621871030000|2021-05-24 15:43:50|9947.6|9937.6|9946.8|9936.8|9947.8|9937.8|9946.8|9936.8|5
1621871040000|2021-05-24 15:44:00|9947|9937|9947|9937|9947|9937|9947|9937|1
1621871050000|2021-05-24 15:44:10|9947.1|9937.1|9947.3|9937.3|9948.1|9938.1|9946.8|9936.8|5
1621871060000|2021-05-24 15:44:20|9946.8|9936.8|9946|9936|9947.9|9937.9|9946|9936|8
1621871070000|2021-05-24 15:44:30|9945.9|9935.9|9944.6|9934.6|9945.9|9935.9|9944|9934|8
1621871080000|2021-05-24 15:44:40|9944.8|9934.8|9944.8|9934.8|9944.8|9934.8|9944.6|9934.6|3
1621871090000|2021-05-24 15:44:50|9944.1|9934.1|9943.4|9933.4|9944.1|9934.1|9943.4|9933.4|4
1621871100000|2021-05-24 15:45:00|9943.5|9933.5|9944.1|9934.1|9944.1|9934.1|9943.4|9933.4|7
1621871110000|2021-05-24 15:45:10|9944.6|9934.6|9944.6|9934.6|9945.4|9935.4|9944.6|9934.6|8
1621871120000|2021-05-24 15:45:20|9944.9|9934.9|9946.1|9936.1|9948.1|9938.1|9944.9|9934.9|10
1621871130000|2021-05-24 15:45:30|9946.3|9936.3|9946.5|9936.5|9946.8|9936.8|9946.3|9936.3|4
1621871140000|2021-05-24 15:45:40|9946.8|9936.8|9946.3|9936.3|9947.8|9937.8|9946.3|9936.3|9
1621871150000|2021-05-24 15:45:50|9946.5|9936.5|9946.9|9936.9|9947.6|9937.6|9946.4|9936.4|10
1621871160000|2021-05-24 15:46:00|9947|9937|9948.4|9938.4|9948.4|9938.4|9947|9937|7
1621871170000|2021-05-24 15:46:10|9948.5|9938.5|9950.1|9940.1|9950.4|9940.4|9948.5|9938.5|9
1621871180000|2021-05-24 15:46:20|9950.3|9940.3|9951.3|9941.3|9951.3|9941.3|9949.5|9939.5|8
1621871190000|2021-05-24 15:46:30|9951.4|9941.4|9951.5|9941.5|9953|9943|9951.4|9941.4|6
1621871200000|2021-05-24 15:46:40|9951.6|9941.6|9954|9944|9954|9944|9951.6|9941.6|11
1621871210000|2021-05-24 15:46:50|9954.8|9944.8|9953.4|9943.4|9954.8|9944.8|9953.4|9943.4|8
1621871220000|2021-05-24 15:47:00|9953.5|9943.5|9954|9944|9954|9944|9953.5|9943.5|3
1621871230000|2021-05-24 15:47:10|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|1
1621871240000|2021-05-24 15:47:20|9954.5|9944.5|9952.6|9942.6|9954.5|9944.5|9952.6|9942.6|8
1621871250000|2021-05-24 15:47:30|9952.5|9942.5|9952.1|9942.1|9952.5|9942.5|9951.6|9941.6|8
1621871260000|2021-05-24 15:47:40|9952.3|9942.3|9954.4|9944.4|9954.4|9944.4|9952.3|9942.3|9
1621871270000|2021-05-24 15:47:50|9954.5|9944.5|9953.6|9943.6|9955.3|9945.3|9953.5|9943.5|7
1621871280000|2021-05-24 15:48:00|9953.5|9943.5|9953.1|9943.1|9953.5|9943.5|9953.1|9943.1|5
1621871290000|2021-05-24 15:48:10|9953.5|9943.5|9954.4|9944.4|9954.4|9944.4|9953.5|9943.5|4
1621871300000|2021-05-24 15:48:20|9954.5|9944.5|9953.8|9943.8|9954.5|9944.5|9953.5|9943.5|7
1621871310000|2021-05-24 15:48:30|9954|9944|9954.6|9944.6|9955.6|9945.6|9954|9944|5
1621871320000|2021-05-24 15:48:40|9955|9945|9953.8|9943.8|9955.1|9945.1|9953.5|9943.5|7
1621871330000|2021-05-24 15:48:50|9953.6|9943.6|9952.5|9942.5|9953.6|9943.6|9952.5|9942.5|4
1621871340000|2021-05-24 15:49:00|9952.3|9942.3|9953.1|9943.1|9953.8|9943.8|9952|9942|9
1621871350000|2021-05-24 15:49:10|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|9953|9943|3
1621871360000|2021-05-24 15:49:20|9953.4|9943.4|9952.5|9942.5|9953.4|9943.4|9952.5|9942.5|3
1621871370000|2021-05-24 15:49:30|9952.3|9942.3|9953.1|9943.1|9953.1|9943.1|9952.3|9942.3|5
1621871380000|2021-05-24 15:49:40|9953|9943|9953.8|9943.8|9953.8|9943.8|9952.8|9942.8|11
1621871390000|2021-05-24 15:49:50|9954.1|9944.1|9956.5|9946.5|9956.5|9946.5|9954.1|9944.1|9
1621871400000|2021-05-24 15:50:00|9956.8|9946.8|9953.6|9943.6|9956.8|9946.8|9953.6|9943.6|12
1621871410000|2021-05-24 15:50:10|9953.3|9943.3|9951.9|9941.9|9953.3|9943.3|9951.9|9941.9|4
1621871420000|2021-05-24 15:50:20|9951.5|9941.5|9949.5|9939.5|9951.5|9941.5|9949.4|9939.4|5
1621871430000|2021-05-24 15:50:30|9949|9939|9949|9939|9949|9939|9949|9939|1
1621871440000|2021-05-24 15:50:40|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1621871450000|2021-05-24 15:50:50|9948.6|9938.6|9948.5|9938.5|9948.6|9938.6|9948.5|9938.5|2
1621871460000|2021-05-24 15:51:00|9948.1|9938.1|9947|9937|9948.9|9938.9|9947|9937|6
1621871470000|2021-05-24 15:51:10|9947.4|9937.4|9947.6|9937.6|9947.6|9937.6|9947.4|9937.4|2
1621871480000|2021-05-24 15:51:20|9947.5|9937.5|9947.6|9937.6|9947.6|9937.6|9947.5|9937.5|2
1621871490000|2021-05-24 15:51:30|9947.5|9937.5|9949.4|9939.4|9949.4|9939.4|9947.5|9937.5|4
1621871500000|2021-05-24 15:51:40|9949.5|9939.5|9948.9|9938.9|9949.9|9939.9|9947.6|9937.6|15
1621871510000|2021-05-24 15:51:50|9948.6|9938.6|9947.8|9937.8|9948.6|9938.6|9946.9|9936.9|11
1621871520000|2021-05-24 15:52:00|9948|9938|9949|9939|9949|9939|9948|9938|9
1621871530000|2021-05-24 15:52:10|9949.1|9939.1|9952.8|9942.8|9953.6|9943.6|9949.1|9939.1|11
1621871540000|2021-05-24 15:52:20|9953.4|9943.4|9953|9943|9953.4|9943.4|9953|9943|3
1621871550000|2021-05-24 15:52:30|9952.9|9942.9|9953|9943|9953|9943|9952.9|9942.9|2
1621871570000|2021-05-24 15:52:50|9952.9|9942.9|9952.5|9942.5|9952.9|9942.9|9952.4|9942.4|3
1621871580000|2021-05-24 15:53:00|9952.8|9942.8|9952.9|9942.9|9952.9|9942.9|9952.8|9942.8|2
1621871590000|2021-05-24 15:53:10|9953|9943|9953.3|9943.3|9953.3|9943.3|9953|9943|4
1621871600000|2021-05-24 15:53:20|9953|9943|9953|9943|9953|9943|9953|9943|1
1621871620000|2021-05-24 15:53:40|9953.3|9943.3|9953.1|9943.1|9953.4|9943.4|9953.1|9943.1|3
1621871630000|2021-05-24 15:53:50|9952.9|9942.9|9952.8|9942.8|9952.9|9942.9|9952.8|9942.8|2
1621871640000|2021-05-24 15:54:00|9952.4|9942.4|9950.1|9940.1|9952.4|9942.4|9949.9|9939.9|6
1621871650000|2021-05-24 15:54:10|9950.5|9940.5|9950.9|9940.9|9951|9941|9950.5|9940.5|4
1621871660000|2021-05-24 15:54:20|9950.5|9940.5|9950.9|9940.9|9950.9|9940.9|9950.4|9940.4|3
1621871680000|2021-05-24 15:54:40|9951|9941|9951.5|9941.5|9951.9|9941.9|9951|9941|3
1621871690000|2021-05-24 15:54:50|9951.3|9941.3|9950.8|9940.8|9951.3|9941.3|9950.8|9940.8|2
1621871700000|2021-05-24 15:55:00|9950.3|9940.3|9948.5|9938.5|9950.3|9940.3|9948.5|9938.5|11
1621871710000|2021-05-24 15:55:10|9948.4|9938.4|9947.1|9937.1|9948.4|9938.4|9947.1|9937.1|4
1621871720000|2021-05-24 15:55:20|9946.9|9936.9|9945.9|9935.9|9946.9|9936.9|9945.9|9935.9|3
1621871740000|2021-05-24 15:55:40|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621871750000|2021-05-24 15:55:50|9945.5|9935.5|9944.6|9934.6|9945.5|9935.5|9944.4|9934.4|5
1621871760000|2021-05-24 15:56:00|9944.8|9934.8|9945|9935|9945|9935|9944.8|9934.8|2
1621871770000|2021-05-24 15:56:10|9945.5|9935.5|9945.1|9935.1|9945.5|9935.5|9945|9935|3
1621871790000|2021-05-24 15:56:30|9944.8|9934.8|9944.8|9934.8|9944.8|9934.8|9944.8|9934.8|1
1621871800000|2021-05-24 15:56:40|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|1
1621871820000|2021-05-24 15:57:00|9944.4|9934.4|9944.1|9934.1|9944.4|9934.4|9944.1|9934.1|2
1621871830000|2021-05-24 15:57:10|9944.3|9934.3|9944.6|9934.6|9944.6|9934.6|9944.3|9934.3|3
1621871840000|2021-05-24 15:57:20|9944.5|9934.5|9944.3|9934.3|9944.5|9934.5|9944.3|9934.3|2
1621871850000|2021-05-24 15:57:30|9944.5|9934.5|9944.6|9934.6|9944.6|9934.6|9944.5|9934.5|2
1621871860000|2021-05-24 15:57:40|9945.3|9935.3|9944.1|9934.1|9945.3|9935.3|9944.1|9934.1|3
1621871870000|2021-05-24 15:57:50|9944.9|9934.9|9946.8|9936.8|9946.8|9936.8|9944.3|9934.3|10
1621871880000|2021-05-24 15:58:00|9946.9|9936.9|9947|9937|9947|9937|9946.9|9936.9|2
1621871890000|2021-05-24 15:58:10|9947.3|9937.3|9946|9936|9947.4|9937.4|9945.6|9935.6|7
1621871900000|2021-05-24 15:58:20|9945.8|9935.8|9942.3|9932.3|9945.8|9935.8|9942.1|9932.1|4
1621871910000|2021-05-24 15:58:30|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|1
1621871920000|2021-05-24 15:58:40|9942.3|9932.3|9942|9932|9942.3|9932.3|9942|9932|2
1621871940000|2021-05-24 15:59:00|9942.1|9932.1|9943.6|9933.6|9943.6|9933.6|9940.9|9930.9|4
1621871950000|2021-05-24 15:59:10|9943.1|9933.1|9942.9|9932.9|9943.1|9933.1|9942.9|9932.9|2
1621871960000|2021-05-24 15:59:20|9943|9933|9942.8|9932.8|9943|9933|9942.6|9932.6|3
1621871970000|2021-05-24 15:59:30|9943.6|9933.6|9943.8|9933.8|9943.8|9933.8|9943.6|9933.6|2
1621871980000|2021-05-24 15:59:40|9943.4|9933.4|9943.3|9933.3|9943.4|9933.4|9943.3|9933.3|2
1621871990000|2021-05-24 15:59:50|9943.4|9933.4|9943.5|9933.5|9943.5|9933.5|9943.4|9933.4|2
1621872000000|2021-05-24 16:00:00|9943.4|9933.4|9943.5|9933.5|9943.5|9933.5|9943.4|9933.4|2
1621872010000|2021-05-24 16:00:10|9943.6|9933.6|9943.9|9933.9|9943.9|9933.9|9943.6|9933.6|4
1621872020000|2021-05-24 16:00:20|9944|9934|9945.9|9935.9|9945.9|9935.9|9944|9934|4
1621872030000|2021-05-24 16:00:30|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621872040000|2021-05-24 16:00:40|9945.9|9935.9|9948.3|9938.3|9948.3|9938.3|9945.9|9935.9|5
1621872050000|2021-05-24 16:00:50|9948.6|9938.6|9950.4|9940.4|9950.4|9940.4|9948.6|9938.6|4
1621872060000|2021-05-24 16:01:00|9950.3|9940.3|9951.3|9941.3|9951.3|9941.3|9950.3|9940.3|6
1621872080000|2021-05-24 16:01:20|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1621872100000|2021-05-24 16:01:40|9950.8|9940.8|9950.3|9940.3|9950.8|9940.8|9950.1|9940.1|3
1621872110000|2021-05-24 16:01:50|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|1
1621872120000|2021-05-24 16:02:00|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|1
1621872140000|2021-05-24 16:02:20|9951.5|9941.5|9950.9|9940.9|9951.6|9941.6|9950.9|9940.9|5
1621872150000|2021-05-24 16:02:30|9950.4|9940.4|9949.6|9939.6|9950.4|9940.4|9949.6|9939.6|3
1621872160000|2021-05-24 16:02:40|9949.4|9939.4|9947.8|9937.8|9949.4|9939.4|9947.8|9937.8|3
1621872170000|2021-05-24 16:02:50|9947.5|9937.5|9947.3|9937.3|9947.5|9937.5|9947.1|9937.1|3
1621872230000|2021-05-24 16:03:50|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|1
1621872260000|2021-05-24 16:04:20|9946.8|9936.8|9946.5|9936.5|9946.8|9936.8|9946.5|9936.5|2
1621872270000|2021-05-24 16:04:30|9946.4|9936.4|9946|9936|9946.4|9936.4|9946|9936|4
1621872280000|2021-05-24 16:04:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946|9936|5
1621872290000|2021-05-24 16:04:50|9946.5|9936.5|9946|9936|9946.5|9936.5|9946|9936|2
1621872310000|2021-05-24 16:05:10|9945.9|9935.9|9945.5|9935.5|9945.9|9935.9|9945.5|9935.5|3
1621872330000|2021-05-24 16:05:30|9946|9936|9946.5|9936.5|9946.5|9936.5|9946|9936|2
1621872350000|2021-05-24 16:05:50|9946|9936|9946.4|9936.4|9946.4|9936.4|9946|9936|2
1621872360000|2021-05-24 16:06:00|9946|9936|9943.9|9933.9|9946.5|9936.5|9943.9|9933.9|6
1621872370000|2021-05-24 16:06:10|9944|9934|9945.4|9935.4|9945.4|9935.4|9944|9934|3
1621872380000|2021-05-24 16:06:20|9945.9|9935.9|9946.1|9936.1|9946.1|9936.1|9945.9|9935.9|2
1621872430000|2021-05-24 16:07:10|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1621872440000|2021-05-24 16:07:20|9946.6|9936.6|9946.6|9936.6|9946.6|9936.6|9946.6|9936.6|1
1621872460000|2021-05-24 16:07:40|9946.5|9936.5|9946|9936|9946.5|9936.5|9946|9936|3
1621872470000|2021-05-24 16:07:50|9945.9|9935.9|9943.8|9933.8|9945.9|9935.9|9943.8|9933.8|7
1621872480000|2021-05-24 16:08:00|9944.1|9934.1|9945|9935|9945.1|9935.1|9944.1|9934.1|3
1621872500000|2021-05-24 16:08:20|9945.4|9935.4|9947|9937|9947|9937|9945.4|9935.4|5
1621872510000|2021-05-24 16:08:30|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|1
1621872520000|2021-05-24 16:08:40|9946.6|9936.6|9946.5|9936.5|9946.6|9936.6|9946.4|9936.4|4
1621872530000|2021-05-24 16:08:50|9945.9|9935.9|9946.4|9936.4|9946.5|9936.5|9945.9|9935.9|3
1621872550000|2021-05-24 16:09:10|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|1
1621872560000|2021-05-24 16:09:20|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1621872570000|2021-05-24 16:09:30|9946.1|9936.1|9943.9|9933.9|9946.1|9936.1|9943.9|9933.9|10
1621872580000|2021-05-24 16:09:40|9943.6|9933.6|9943.9|9933.9|9943.9|9933.9|9943.6|9933.6|2
1621872590000|2021-05-24 16:09:50|9943.8|9933.8|9944|9934|9944|9934|9943.4|9933.4|7
1621872600000|2021-05-24 16:10:00|9944.3|9934.3|9943.9|9933.9|9944.3|9934.3|9943.9|9933.9|2
1621872610000|2021-05-24 16:10:10|9944|9934|9946.8|9936.8|9947.1|9937.1|9944|9934|8
1621872620000|2021-05-24 16:10:20|9946.9|9936.9|9946.8|9936.8|9946.9|9936.9|9946.5|9936.5|6
1621872630000|2021-05-24 16:10:30|9947|9937|9947.1|9937.1|9948|9938|9946.8|9936.8|8
1621872640000|2021-05-24 16:10:40|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|1
1621872650000|2021-05-24 16:10:50|9946.9|9936.9|9947.1|9937.1|9947.8|9937.8|9946.9|9936.9|6
1621872660000|2021-05-24 16:11:00|9947.5|9937.5|9948.1|9938.1|9948.1|9938.1|9947.1|9937.1|6
1621872670000|2021-05-24 16:11:10|9948.4|9938.4|9948.1|9938.1|9948.4|9938.4|9947.9|9937.9|3
1621872680000|2021-05-24 16:11:20|9947.5|9937.5|9947.8|9937.8|9947.8|9937.8|9946.5|9936.5|6
1621872690000|2021-05-24 16:11:30|9948|9938|9948.4|9938.4|9948.4|9938.4|9948|9938|3
1621872700000|2021-05-24 16:11:40|9948|9938|9948.6|9938.6|9948.6|9938.6|9948|9938|5
1621872710000|2021-05-24 16:11:50|9948.9|9938.9|9950.5|9940.5|9951|9941|9948.9|9938.9|6
1621872720000|2021-05-24 16:12:00|9950.1|9940.1|9950|9940|9950.1|9940.1|9949.1|9939.1|5
1621872730000|2021-05-24 16:12:10|9950.3|9940.3|9950|9940|9950.3|9940.3|9950|9940|3
1621872740000|2021-05-24 16:12:20|9950.1|9940.1|9950.8|9940.8|9950.8|9940.8|9950.1|9940.1|2
1621872750000|2021-05-24 16:12:30|9950.5|9940.5|9948.1|9938.1|9950.5|9940.5|9948.1|9938.1|5
1621872760000|2021-05-24 16:12:40|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|9948.1|9938.1|3
1621872770000|2021-05-24 16:12:50|9948.1|9938.1|9948.5|9938.5|9948.5|9938.5|9948.1|9938.1|3
1621872780000|2021-05-24 16:13:00|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|1
1621872790000|2021-05-24 16:13:10|9948.1|9938.1|9948.3|9938.3|9948.5|9938.5|9947.9|9937.9|7
1621872800000|2021-05-24 16:13:20|9947.9|9937.9|9947.6|9937.6|9947.9|9937.9|9947.3|9937.3|6
1621872810000|2021-05-24 16:13:30|9947.3|9937.3|9947.8|9937.8|9947.8|9937.8|9947.3|9937.3|6
1621872820000|2021-05-24 16:13:40|9947.5|9937.5|9946.4|9936.4|9948|9938|9946.4|9936.4|8
1621872830000|2021-05-24 16:13:50|9946.5|9936.5|9950|9940|9950|9940|9946.5|9936.5|6
1621872840000|2021-05-24 16:14:00|9950.5|9940.5|9950.6|9940.6|9951.3|9941.3|9950.5|9940.5|3
1621872850000|2021-05-24 16:14:10|9950.5|9940.5|9949.4|9939.4|9950.5|9940.5|9949.4|9939.4|2
1621872870000|2021-05-24 16:14:30|9949.9|9939.9|9948.9|9938.9|9950.5|9940.5|9948.9|9938.9|6
1621872880000|2021-05-24 16:14:40|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|1
1621872920000|2021-05-24 16:15:20|9948.4|9938.4|9945.6|9935.6|9948.4|9938.4|9945.6|9935.6|7
1621872930000|2021-05-24 16:15:30|9945.3|9935.3|9945.8|9935.8|9946.3|9936.3|9945.1|9935.1|9
1621872940000|2021-05-24 16:15:40|9945.3|9935.3|9946|9936|9946.3|9936.3|9945.3|9935.3|5
1621872950000|2021-05-24 16:15:50|9945.8|9935.8|9945.5|9935.5|9945.8|9935.8|9944.8|9934.8|5
1621872960000|2021-05-24 16:16:00|9946|9936|9946.5|9936.5|9947.3|9937.3|9946|9936|7
1621872970000|2021-05-24 16:16:10|9946.8|9936.8|9949|9939|9949|9939|9946.8|9936.8|6
1621872980000|2021-05-24 16:16:20|9948.8|9938.8|9948.4|9938.4|9948.8|9938.8|9948.4|9938.4|3
1621872990000|2021-05-24 16:16:30|9948.1|9938.1|9948.8|9938.8|9948.8|9938.8|9947.3|9937.3|8
1621873000000|2021-05-24 16:16:40|9948.4|9938.4|9948.1|9938.1|9948.4|9938.4|9948.1|9938.1|2
1621873010000|2021-05-24 16:16:50|9948.3|9938.3|9949.6|9939.6|9949.6|9939.6|9948.3|9938.3|7
1621873020000|2021-05-24 16:17:00|9949.4|9939.4|9949.3|9939.3|9950.5|9940.5|9949|9939|10
1621873030000|2021-05-24 16:17:10|9949.5|9939.5|9948.5|9938.5|9949.5|9939.5|9948.5|9938.5|4
1621873040000|2021-05-24 16:17:20|9948.6|9938.6|9948.8|9938.8|9949.8|9939.8|9948.6|9938.6|4
1621873050000|2021-05-24 16:17:30|9948.4|9938.4|9947.3|9937.3|9948.4|9938.4|9947.3|9937.3|3
1621873060000|2021-05-24 16:17:40|9946.9|9936.9|9947.3|9937.3|9947.3|9937.3|9946.9|9936.9|5
1621873070000|2021-05-24 16:17:50|9947.4|9937.4|9947.3|9937.3|9947.6|9937.6|9947.3|9937.3|3
1621873080000|2021-05-24 16:18:00|9947.5|9937.5|9948.8|9938.8|9948.8|9938.8|9947.5|9937.5|3
1621873090000|2021-05-24 16:18:10|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1621873100000|2021-05-24 16:18:20|9948.4|9938.4|9948.5|9938.5|9948.5|9938.5|9948|9938|3
1621873110000|2021-05-24 16:18:30|9948.8|9938.8|9948.6|9938.6|9949|9939|9948.6|9938.6|4
1621873120000|2021-05-24 16:18:40|9948.5|9938.5|9948.9|9938.9|9948.9|9938.9|9948.5|9938.5|5
1621873130000|2021-05-24 16:18:50|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.5|9938.5|6
1621873140000|2021-05-24 16:19:00|9949.1|9939.1|9948.5|9938.5|9949.8|9939.8|9948.5|9938.5|7
1621873150000|2021-05-24 16:19:10|9948.6|9938.6|9951.3|9941.3|9951.3|9941.3|9948.6|9938.6|7
1621873160000|2021-05-24 16:19:20|9951.4|9941.4|9952.3|9942.3|9953.3|9943.3|9951.4|9941.4|9
1621873170000|2021-05-24 16:19:30|9952.5|9942.5|9952.8|9942.8|9952.8|9942.8|9952.5|9942.5|2
1621873180000|2021-05-24 16:19:40|9952.9|9942.9|9951.8|9941.8|9952.9|9942.9|9951.8|9941.8|4
1621873190000|2021-05-24 16:19:50|9952|9942|9950.3|9940.3|9952|9942|9950.3|9940.3|7
1621873200000|2021-05-24 16:20:00|9950.5|9940.5|9951.5|9941.5|9951.5|9941.5|9950.3|9940.3|5
1621873210000|2021-05-24 16:20:10|9951.6|9941.6|9952.5|9942.5|9952.8|9942.8|9951.6|9941.6|4
1621873220000|2021-05-24 16:20:20|9952|9942|9953|9943|9953|9943|9951.3|9941.3|11
1621873230000|2021-05-24 16:20:30|9953.5|9943.5|9952.5|9942.5|9953.5|9943.5|9952.5|9942.5|5
1621873240000|2021-05-24 16:20:40|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|9952|9942|3
1621873250000|2021-05-24 16:20:50|9952|9942|9951.8|9941.8|9952|9942|9951.5|9941.5|4
1621873260000|2021-05-24 16:21:00|9951.9|9941.9|9951.9|9941.9|9951.9|9941.9|9951.9|9941.9|1
1621873280000|2021-05-24 16:21:20|9952.1|9942.1|9953.5|9943.5|9953.5|9943.5|9952.1|9942.1|3
1621873290000|2021-05-24 16:21:30|9953.8|9943.8|9954.3|9944.3|9954.3|9944.3|9953.8|9943.8|2
1621873300000|2021-05-24 16:21:40|9954.8|9944.8|9954|9944|9954.8|9944.8|9954|9944|3
1621873310000|2021-05-24 16:21:50|9953.8|9943.8|9953.1|9943.1|9953.8|9943.8|9953.1|9943.1|4
1621873320000|2021-05-24 16:22:00|9952.9|9942.9|9953.1|9943.1|9953.1|9943.1|9952.9|9942.9|2
1621873330000|2021-05-24 16:22:10|9952.9|9942.9|9952.8|9942.8|9952.9|9942.9|9952.8|9942.8|2
1621873340000|2021-05-24 16:22:20|9952.9|9942.9|9954|9944|9954|9944|9952.9|9942.9|4
1621873350000|2021-05-24 16:22:30|9953.6|9943.6|9954.5|9944.5|9954.5|9944.5|9953.6|9943.6|4
1621873360000|2021-05-24 16:22:40|9954|9944|9954|9944|9954|9944|9954|9944|1
1621873370000|2021-05-24 16:22:50|9953.5|9943.5|9953.5|9943.5|9954|9944|9953.5|9943.5|3
1621873380000|2021-05-24 16:23:00|9954|9944|9954|9944|9954|9944|9954|9944|1
1621873410000|2021-05-24 16:23:30|9953.5|9943.5|9954|9944|9954|9944|9953.5|9943.5|2
1621873460000|2021-05-24 16:24:20|9953.5|9943.5|9953.3|9943.3|9953.5|9943.5|9953.3|9943.3|2
1621873470000|2021-05-24 16:24:30|9952.6|9942.6|9951|9941|9952.6|9942.6|9951|9941|4
1621873480000|2021-05-24 16:24:40|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|1
1621873490000|2021-05-24 16:24:50|9950.5|9940.5|9950.8|9940.8|9950.8|9940.8|9950.5|9940.5|2
1621873500000|2021-05-24 16:25:00|9950.5|9940.5|9949.6|9939.6|9950.5|9940.5|9948.9|9938.9|7
1621873510000|2021-05-24 16:25:10|9949.5|9939.5|9950.1|9940.1|9950.1|9940.1|9949.5|9939.5|3
1621873520000|2021-05-24 16:25:20|9950|9940|9950|9940|9950|9940|9950|9940|1
1621873540000|2021-05-24 16:25:40|9950.1|9940.1|9949.9|9939.9|9950.1|9940.1|9949.9|9939.9|2
1621873550000|2021-05-24 16:25:50|9950.1|9940.1|9949.8|9939.8|9950.1|9940.1|9949.3|9939.3|5
1621873560000|2021-05-24 16:26:00|9950|9940|9950|9940|9950|9940|9950|9940|1
1621873570000|2021-05-24 16:26:10|9949.6|9939.6|9950.8|9940.8|9950.8|9940.8|9949.6|9939.6|6
1621873580000|2021-05-24 16:26:20|9952.6|9942.6|9952.4|9942.4|9952.6|9942.6|9951.6|9941.6|6
1621873590000|2021-05-24 16:26:30|9952.8|9942.8|9953|9943|9953.3|9943.3|9952.8|9942.8|4
1621873600000|2021-05-24 16:26:40|9952.8|9942.8|9952.5|9942.5|9952.8|9942.8|9952.1|9942.1|4
1621873610000|2021-05-24 16:26:50|9952.1|9942.1|9952.5|9942.5|9952.5|9942.5|9952.1|9942.1|2
1621873620000|2021-05-24 16:27:00|9952.8|9942.8|9953|9943|9953|9943|9952.5|9942.5|4
1621873660000|2021-05-24 16:27:40|9952.9|9942.9|9952.9|9942.9|9952.9|9942.9|9952.9|9942.9|1
1621873670000|2021-05-24 16:27:50|9953|9943|9952.9|9942.9|9953|9943|9952.9|9942.9|2
1621873680000|2021-05-24 16:28:00|9952.5|9942.5|9952.9|9942.9|9952.9|9942.9|9952|9942|5
1621873690000|2021-05-24 16:28:10|9952.6|9942.6|9952.4|9942.4|9952.9|9942.9|9952|9942|4
1621873700000|2021-05-24 16:28:20|9952|9942|9952.8|9942.8|9952.8|9942.8|9951.9|9941.9|8
1621873710000|2021-05-24 16:28:30|9953.1|9943.1|9954|9944|9954|9944|9952.1|9942.1|7
1621873720000|2021-05-24 16:28:40|9954.1|9944.1|9954.4|9944.4|9954.5|9944.5|9953.8|9943.8|5
1621873730000|2021-05-24 16:28:50|9954.8|9944.8|9954.8|9944.8|9955|9945|9954.8|9944.8|3
1621873740000|2021-05-24 16:29:00|9955.8|9945.8|9956.1|9946.1|9956.3|9946.3|9954.6|9944.6|10
1621873750000|2021-05-24 16:29:10|9956|9946|9956|9946|9956|9946|9956|9946|1
1621873760000|2021-05-24 16:29:20|9955.8|9945.8|9955.5|9945.5|9955.8|9945.8|9955.5|9945.5|2
1621873770000|2021-05-24 16:29:30|9955.6|9945.6|9957.4|9947.4|9957.4|9947.4|9955.6|9945.6|9
1621873780000|2021-05-24 16:29:40|9957.1|9947.1|9956.5|9946.5|9957.1|9947.1|9956.5|9946.5|2
1621873800000|2021-05-24 16:30:00|9957.1|9947.1|9957.1|9947.1|9957.6|9947.6|9957.1|9947.1|8
1621873810000|2021-05-24 16:30:10|9956.8|9946.8|9956.6|9946.6|9956.8|9946.8|9955.8|9945.8|7
1621873820000|2021-05-24 16:30:20|9956|9946|9957.6|9947.6|9957.8|9947.8|9955.9|9945.9|15
1621873830000|2021-05-24 16:30:30|9956.9|9946.9|9957.8|9947.8|9958|9948|9956.6|9946.6|11
1621873840000|2021-05-24 16:30:40|9955.6|9945.6|9955.6|9945.6|9956.6|9946.6|9954.4|9944.4|12
1621873850000|2021-05-24 16:30:50|9955.4|9945.4|9955.4|9945.4|9955.4|9945.4|9955.4|9945.4|1
1621873860000|2021-05-24 16:31:00|9954.9|9944.9|9954.3|9944.3|9954.9|9944.9|9954.3|9944.3|2
1621873880000|2021-05-24 16:31:20|9954.1|9944.1|9952.8|9942.8|9954.1|9944.1|9952.6|9942.6|6
1621873890000|2021-05-24 16:31:30|9953.4|9943.4|9954.5|9944.5|9954.5|9944.5|9953.4|9943.4|5
1621873900000|2021-05-24 16:31:40|9954.8|9944.8|9955.8|9945.8|9956|9946|9954.8|9944.8|5
1621873910000|2021-05-24 16:31:50|9955.5|9945.5|9955.6|9945.6|9955.6|9945.6|9955.1|9945.1|4
1621873920000|2021-05-24 16:32:00|9955.4|9945.4|9954.8|9944.8|9955.4|9945.4|9954.8|9944.8|2
1621873930000|2021-05-24 16:32:10|9955|9945|9954.6|9944.6|9955|9945|9954|9944|8
1621873940000|2021-05-24 16:32:20|9954.9|9944.9|9954.9|9944.9|9955.1|9945.1|9954.4|9944.4|6
1621873950000|2021-05-24 16:32:30|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|9954.5|9944.5|3
1621873960000|2021-05-24 16:32:40|9954.8|9944.8|9954.5|9944.5|9954.8|9944.8|9954.5|9944.5|2
1621873970000|2021-05-24 16:32:50|9954.4|9944.4|9953.4|9943.4|9954.4|9944.4|9952.8|9942.8|5
1621873980000|2021-05-24 16:33:00|9953.9|9943.9|9951.6|9941.6|9953.9|9943.9|9951.4|9941.4|9
1621873990000|2021-05-24 16:33:10|9952.3|9942.3|9951.4|9941.4|9952.3|9942.3|9951.4|9941.4|5
1621874000000|2021-05-24 16:33:20|9951.5|9941.5|9951|9941|9951.5|9941.5|9950.6|9940.6|4
1621874010000|2021-05-24 16:33:30|9951.1|9941.1|9951.5|9941.5|9952|9942|9951.1|9941.1|5
1621874020000|2021-05-24 16:33:40|9951.8|9941.8|9951.5|9941.5|9951.8|9941.8|9951.5|9941.5|6
1621874030000|2021-05-24 16:33:50|9951.8|9941.8|9951.5|9941.5|9951.8|9941.8|9951.5|9941.5|2
1621874040000|2021-05-24 16:34:00|9951.3|9941.3|9952.5|9942.5|9952.5|9942.5|9951.3|9941.3|13
1621874050000|2021-05-24 16:34:10|9952.3|9942.3|9953.4|9943.4|9953.4|9943.4|9952.3|9942.3|8
1621874060000|2021-05-24 16:34:20|9953.6|9943.6|9954.6|9944.6|9954.6|9944.6|9953.6|9943.6|5
1621874070000|2021-05-24 16:34:30|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|1
1621874080000|2021-05-24 16:34:40|9955.4|9945.4|9955.9|9945.9|9955.9|9945.9|9955.4|9945.4|3
1621874090000|2021-05-24 16:34:50|9955.8|9945.8|9955.9|9945.9|9955.9|9945.9|9955.8|9945.8|2
1621874100000|2021-05-24 16:35:00|9955.8|9945.8|9955.6|9945.6|9955.8|9945.8|9955.1|9945.1|3
1621874110000|2021-05-24 16:35:10|9955.3|9945.3|9954.1|9944.1|9955.3|9945.3|9954.1|9944.1|3
1621874120000|2021-05-24 16:35:20|9954.5|9944.5|9954|9944|9954.9|9944.9|9953.5|9943.5|7
1621874130000|2021-05-24 16:35:30|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|9954|9944|4
1621874140000|2021-05-24 16:35:40|9954|9944|9954.3|9944.3|9954.3|9944.3|9953.9|9943.9|4
1621874150000|2021-05-24 16:35:50|9954.5|9944.5|9955|9945|9955|9945|9954.5|9944.5|4
1621874160000|2021-05-24 16:36:00|9955.1|9945.1|9955.1|9945.1|9955.1|9945.1|9955.1|9945.1|1
1621874190000|2021-05-24 16:36:30|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|9955|9945|4
1621874200000|2021-05-24 16:36:40|9955.3|9945.3|9955|9945|9955.5|9945.5|9954.8|9944.8|6
1621874210000|2021-05-24 16:36:50|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|1
1621874220000|2021-05-24 16:37:00|9955.8|9945.8|9957.1|9947.1|9958.1|9948.1|9955.8|9945.8|9
1621874230000|2021-05-24 16:37:10|9957.3|9947.3|9956.9|9946.9|9957.3|9947.3|9956.9|9946.9|3
1621874240000|2021-05-24 16:37:20|9957.3|9947.3|9955.3|9945.3|9957.3|9947.3|9955.3|9945.3|5
1621874250000|2021-05-24 16:37:30|9955.5|9945.5|9955.4|9945.4|9955.5|9945.5|9955.4|9945.4|4
1621874260000|2021-05-24 16:37:40|9955.3|9945.3|9958|9948|9958.3|9948.3|9955.3|9945.3|6
1621874280000|2021-05-24 16:38:00|9959.1|9949.1|9958.5|9948.5|9959.1|9949.1|9958.5|9948.5|6
1621874290000|2021-05-24 16:38:10|9958.3|9948.3|9958.1|9948.1|9958.6|9948.6|9957|9947|12
1621874300000|2021-05-24 16:38:20|9958.4|9948.4|9959.5|9949.5|9959.5|9949.5|9958.4|9948.4|4
1621874310000|2021-05-24 16:38:30|9959.8|9949.8|9960|9950|9960.3|9950.3|9959.5|9949.5|6
1621874320000|2021-05-24 16:38:40|9960.1|9950.1|9960.6|9950.6|9960.6|9950.6|9960.1|9950.1|2
1621874330000|2021-05-24 16:38:50|9960.4|9950.4|9961|9951|9961.3|9951.3|9960.4|9950.4|8
1621874340000|2021-05-24 16:39:00|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|1
1621874350000|2021-05-24 16:39:10|9961.4|9951.4|9961.8|9951.8|9962|9952|9961.4|9951.4|4
1621874360000|2021-05-24 16:39:20|9961.9|9951.9|9962.1|9952.1|9962.1|9952.1|9961.9|9951.9|4
1621874370000|2021-05-24 16:39:30|9961.9|9951.9|9960.9|9950.9|9961.9|9951.9|9960.5|9950.5|8
1621874390000|2021-05-24 16:39:50|9961.4|9951.4|9962.9|9952.9|9962.9|9952.9|9961.4|9951.4|4
1621874400000|2021-05-24 16:40:00|9962.6|9952.6|9962.9|9952.9|9962.9|9952.9|9962.5|9952.5|3
1621874410000|2021-05-24 16:40:10|9962.6|9952.6|9962.9|9952.9|9962.9|9952.9|9962.4|9952.4|3
1621874420000|2021-05-24 16:40:20|9963|9953|9962.8|9952.8|9963.3|9953.3|9962.8|9952.8|9
1621874430000|2021-05-24 16:40:30|9962.4|9952.4|9962.5|9952.5|9962.5|9952.5|9961.4|9951.4|6
1621874440000|2021-05-24 16:40:40|9962.1|9952.1|9961.8|9951.8|9962.1|9952.1|9961.8|9951.8|3
1621874450000|2021-05-24 16:40:50|9961.6|9951.6|9960.9|9950.9|9961.6|9951.6|9960.1|9950.1|6
1621874460000|2021-05-24 16:41:00|9960.5|9950.5|9963|9953|9963|9953|9960.5|9950.5|8
1621874470000|2021-05-24 16:41:10|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|1
1621874480000|2021-05-24 16:41:20|9963|9953|9963|9953|9963|9953|9963|9953|1
1621874490000|2021-05-24 16:41:30|9962.6|9952.6|9961.5|9951.5|9962.6|9952.6|9961.5|9951.5|3
1621874500000|2021-05-24 16:41:40|9961.1|9951.1|9960.6|9950.6|9961.3|9951.3|9960.6|9950.6|4
1621874510000|2021-05-24 16:41:50|9960.9|9950.9|9960.6|9950.6|9960.9|9950.9|9960.6|9950.6|2
1621874520000|2021-05-24 16:42:00|9960.9|9950.9|9960.8|9950.8|9961.4|9951.4|9960.8|9950.8|4
1621874540000|2021-05-24 16:42:20|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1621874580000|2021-05-24 16:43:00|9960.9|9950.9|9960.8|9950.8|9960.9|9950.9|9960.8|9950.8|2
1621874620000|2021-05-24 16:43:40|9960.3|9950.3|9960.1|9950.1|9960.3|9950.3|9960.1|9950.1|2
1621874630000|2021-05-24 16:43:50|9960.3|9950.3|9961.8|9951.8|9961.8|9951.8|9960.3|9950.3|6
1621874640000|2021-05-24 16:44:00|9961.9|9951.9|9962|9952|9962|9952|9961.9|9951.9|2
1621874650000|2021-05-24 16:44:10|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|1
1621874660000|2021-05-24 16:44:20|9961.5|9951.5|9962|9952|9962|9952|9961.5|9951.5|3
1621874690000|2021-05-24 16:44:50|9962.4|9952.4|9962.6|9952.6|9962.6|9952.6|9962.4|9952.4|2
1621874700000|2021-05-24 16:45:00|9963|9953|9963.9|9953.9|9963.9|9953.9|9963|9953|5
1621874720000|2021-05-24 16:45:20|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|9963.4|9953.4|9
1621874730000|2021-05-24 16:45:30|9963.4|9953.4|9963.6|9953.6|9963.9|9953.9|9963.4|9953.4|8
1621874740000|2021-05-24 16:45:40|9964.1|9954.1|9963.3|9953.3|9964.1|9954.1|9962.5|9952.5|7
1621874750000|2021-05-24 16:45:50|9963|9953|9962.3|9952.3|9963|9953|9961.9|9951.9|4
1621874760000|2021-05-24 16:46:00|9961.5|9951.5|9961.5|9951.5|9961.5|9951.5|9961.5|9951.5|1
1621874770000|2021-05-24 16:46:10|9961|9951|9959.1|9949.1|9961|9951|9959.1|9949.1|3
1621874780000|2021-05-24 16:46:20|9959.5|9949.5|9960|9950|9960|9950|9959.5|9949.5|3
1621874810000|2021-05-24 16:46:50|9960.1|9950.1|9960.4|9950.4|9960.4|9950.4|9960|9950|3
1621874820000|2021-05-24 16:47:00|9960.3|9950.3|9961.6|9951.6|9961.6|9951.6|9959.9|9949.9|7
1621874830000|2021-05-24 16:47:10|9961.8|9951.8|9961.6|9951.6|9963.1|9953.1|9961.1|9951.1|9
1621874840000|2021-05-24 16:47:20|9961.3|9951.3|9960.8|9950.8|9961.3|9951.3|9960.4|9950.4|3
1621874850000|2021-05-24 16:47:30|9961|9951|9961.5|9951.5|9961.8|9951.8|9961|9951|5
1621874860000|2021-05-24 16:47:40|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|1
1621874870000|2021-05-24 16:47:50|9961.1|9951.1|9960.8|9950.8|9961.1|9951.1|9960.8|9950.8|2
1621874880000|2021-05-24 16:48:00|9961|9951|9961.9|9951.9|9961.9|9951.9|9961|9951|5
1621874890000|2021-05-24 16:48:10|9962.1|9952.1|9964|9954|9964|9954|9962.1|9952.1|6
1621874900000|2021-05-24 16:48:20|9964.1|9954.1|9967.4|9957.4|9967.4|9957.4|9964.1|9954.1|9
1621874910000|2021-05-24 16:48:30|9967.3|9957.3|9965.8|9955.8|9967.3|9957.3|9965.5|9955.5|5
1621874920000|2021-05-24 16:48:40|9965.5|9955.5|9966|9956|9966.1|9956.1|9965.4|9955.4|5
1621874930000|2021-05-24 16:48:50|9966.1|9956.1|9966|9956|9966.3|9956.3|9966|9956|4
1621874940000|2021-05-24 16:49:00|9965.9|9955.9|9968.6|9958.6|9968.6|9958.6|9965.9|9955.9|10
1621874950000|2021-05-24 16:49:10|9968.8|9958.8|9970.4|9960.4|9970.4|9960.4|9968.8|9958.8|5
1621874960000|2021-05-24 16:49:20|9970.9|9960.9|9971.4|9961.4|9971.4|9961.4|9970.9|9960.9|2
1621874970000|2021-05-24 16:49:30|9972|9962|9972.1|9962.1|9972.8|9962.8|9972|9962|3
1621874980000|2021-05-24 16:49:40|9972.3|9962.3|9971.5|9961.5|9972.3|9962.3|9971.5|9961.5|4
1621874990000|2021-05-24 16:49:50|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1621875010000|2021-05-24 16:50:10|9971.6|9961.6|9971.1|9961.1|9971.6|9961.6|9970.8|9960.8|6
1621875020000|2021-05-24 16:50:20|9971.4|9961.4|9971.9|9961.9|9971.9|9961.9|9971.4|9961.4|3
1621875030000|2021-05-24 16:50:30|9972|9962|9972.3|9962.3|9972.3|9962.3|9972|9962|2
1621875040000|2021-05-24 16:50:40|9971.5|9961.5|9972.1|9962.1|9972.1|9962.1|9971.5|9961.5|2
1621875050000|2021-05-24 16:50:50|9972.3|9962.3|9972.8|9962.8|9972.8|9962.8|9972.3|9962.3|6
1621875060000|2021-05-24 16:51:00|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1621875070000|2021-05-24 16:51:10|9973.1|9963.1|9972.9|9962.9|9973.1|9963.1|9972.9|9962.9|2
1621875080000|2021-05-24 16:51:20|9972.4|9962.4|9972.8|9962.8|9972.8|9962.8|9972.4|9962.4|3
1621875090000|2021-05-24 16:51:30|9972.6|9962.6|9973.1|9963.1|9973.1|9963.1|9972.6|9962.6|3
1621875100000|2021-05-24 16:51:40|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1621875120000|2021-05-24 16:52:00|9973.6|9963.6|9973.8|9963.8|9973.8|9963.8|9973.6|9963.6|2
1621875130000|2021-05-24 16:52:10|9974.3|9964.3|9974.4|9964.4|9974.4|9964.4|9974.3|9964.3|2
1621875140000|2021-05-24 16:52:20|9974.5|9964.5|9973.9|9963.9|9974.8|9964.8|9973.6|9963.6|6
1621875170000|2021-05-24 16:52:50|9973.6|9963.6|9973.9|9963.9|9973.9|9963.9|9972.8|9962.8|3
1621875190000|2021-05-24 16:53:10|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9973.6|9963.6|5
1621875200000|2021-05-24 16:53:20|9973.9|9963.9|9972.8|9962.8|9973.9|9963.9|9972.3|9962.3|5
1621875210000|2021-05-24 16:53:30|9972.9|9962.9|9971.6|9961.6|9972.9|9962.9|9971.6|9961.6|6
1621875220000|2021-05-24 16:53:40|9971.4|9961.4|9970.3|9960.3|9971.4|9961.4|9970.3|9960.3|9
1621875230000|2021-05-24 16:53:50|9969.4|9959.4|9968.9|9958.9|9969.5|9959.5|9968.9|9958.9|4
1621875240000|2021-05-24 16:54:00|9968.3|9958.3|9964.3|9954.3|9968.3|9958.3|9963.6|9953.6|12
1621875250000|2021-05-24 16:54:10|9964.4|9954.4|9967.1|9957.1|9967.3|9957.3|9964.4|9954.4|19
1621875260000|2021-05-24 16:54:20|9966.9|9956.9|9967.6|9957.6|9967.9|9957.9|9966.9|9956.9|7
1621875270000|2021-05-24 16:54:30|9967.9|9957.9|9968.9|9958.9|9968.9|9958.9|9967.9|9957.9|4
1621875280000|2021-05-24 16:54:40|9968.8|9958.8|9971.6|9961.6|9971.9|9961.9|9968.5|9958.5|9
1621875290000|2021-05-24 16:54:50|9971.9|9961.9|9972.3|9962.3|9972.3|9962.3|9971.9|9961.9|2
1621875300000|2021-05-24 16:55:00|9971.9|9961.9|9968.8|9958.8|9971.9|9961.9|9968.6|9958.6|9
1621875310000|2021-05-24 16:55:10|9968.5|9958.5|9968|9958|9968.5|9958.5|9967.8|9957.8|4
1621875320000|2021-05-24 16:55:20|9967.8|9957.8|9967|9957|9967.8|9957.8|9966.9|9956.9|8
1621875330000|2021-05-24 16:55:30|9966.6|9956.6|9965.8|9955.8|9967|9957|9965.1|9955.1|10
1621875340000|2021-05-24 16:55:40|9966|9956|9968|9958|9968|9958|9966|9956|5
1621875350000|2021-05-24 16:55:50|9968.3|9958.3|9968.5|9958.5|9968.5|9958.5|9968.3|9958.3|2
1621875360000|2021-05-24 16:56:00|9968.3|9958.3|9969.5|9959.5|9969.8|9959.8|9968.3|9958.3|5
1621875370000|2021-05-24 16:56:10|9969.8|9959.8|9970.9|9960.9|9972.6|9962.6|9969.8|9959.8|14
1621875380000|2021-05-24 16:56:20|9971.1|9961.1|9970|9960|9971.6|9961.6|9970|9960|9
1621875390000|2021-05-24 16:56:30|9969.9|9959.9|9968.8|9958.8|9969.9|9959.9|9968.8|9958.8|4
1621875410000|2021-05-24 16:56:50|9969|9959|9970.8|9960.8|9970.8|9960.8|9969|9959|3
1621875420000|2021-05-24 16:57:00|9970.5|9960.5|9968.8|9958.8|9970.5|9960.5|9968.8|9958.8|5
1621875430000|2021-05-24 16:57:10|9969.3|9959.3|9970.8|9960.8|9970.8|9960.8|9969.3|9959.3|11
1621875470000|2021-05-24 16:57:50|9970.9|9960.9|9969.9|9959.9|9970.9|9960.9|9969.9|9959.9|5
1621875480000|2021-05-24 16:58:00|9970.1|9960.1|9967.3|9957.3|9970.4|9960.4|9967.3|9957.3|10
1621875490000|2021-05-24 16:58:10|9967.4|9957.4|9965.8|9955.8|9967.4|9957.4|9965.8|9955.8|10
1621875500000|2021-05-24 16:58:20|9967|9957|9967|9957|9967|9957|9967|9957|1
1621875510000|2021-05-24 16:58:30|9967.1|9957.1|9967.8|9957.8|9967.8|9957.8|9967.1|9957.1|3
1621875520000|2021-05-24 16:58:40|9967.3|9957.3|9966|9956|9967.3|9957.3|9966|9956|4
1621875530000|2021-05-24 16:58:50|9966.3|9956.3|9967|9957|9967|9957|9966.3|9956.3|2
1621875540000|2021-05-24 16:59:00|9967.3|9957.3|9970.5|9960.5|9970.8|9960.8|9966.8|9956.8|14
1621875550000|2021-05-24 16:59:10|9970.6|9960.6|9971.1|9961.1|9971.3|9961.3|9970.5|9960.5|6
1621875560000|2021-05-24 16:59:20|9971.4|9961.4|9971.4|9961.4|9971.5|9961.5|9970.8|9960.8|8
1621900920000|2021-05-25 00:02:00|10007.4|9997.4|10007.6|9997.6|10007.9|9997.9|10006.3|9996.3|11
1621900930000|2021-05-25 00:02:10|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|1
1621900940000|2021-05-25 00:02:20|10005.6|9995.6|10005.4|9995.4|10005.6|9995.6|10005.4|9995.4|2
1621900950000|2021-05-25 00:02:30|10004.8|9994.8|10002.1|9992.1|10004.8|9994.8|10002.1|9992.1|4
1621900960000|2021-05-25 00:02:40|10002|9992|10002.1|9992.1|10002.1|9992.1|10002|9992|2
1621900970000|2021-05-25 00:02:50|10002|9992|10001.1|9991.1|10002|9992|10001.1|9991.1|2
1621900980000|2021-05-25 00:03:00|10000.6|9990.6|9999.4|9989.4|10000.6|9990.6|9999.4|9989.4|4
1621901000000|2021-05-25 00:03:20|9998.4|9988.4|9991.4|9981.4|9998.4|9988.4|9990.9|9980.9|4
1621901010000|2021-05-25 00:03:30|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1621901050000|2021-05-25 00:04:10|9992.4|9982.4|9993.3|9983.3|9993.3|9983.3|9992.4|9982.4|4
1621901090000|2021-05-25 00:04:50|9993|9983|9990.1|9980.1|9993|9983|9990.1|9980.1|3
1621901100000|2021-05-25 00:05:00|9989.9|9979.9|9989.8|9979.8|9989.9|9979.9|9989.8|9979.8|2
1621901110000|2021-05-25 00:05:10|9989.5|9979.5|9989.9|9979.9|9989.9|9979.9|9989.5|9979.5|3
1621901120000|2021-05-25 00:05:20|9990.6|9980.6|9992.4|9982.4|9992.6|9982.6|9990.6|9980.6|3
1621901130000|2021-05-25 00:05:30|9993.9|9983.9|9994|9984|9994.1|9984.1|9993.9|9983.9|3
1621901140000|2021-05-25 00:05:40|9994.1|9984.1|9994.4|9984.4|9994.4|9984.4|9994.1|9984.1|2
1621901160000|2021-05-25 00:06:00|9991.4|9981.4|9992.9|9982.9|9992.9|9982.9|9991.4|9981.4|4
1621901170000|2021-05-25 00:06:10|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1621901180000|2021-05-25 00:06:20|9992.5|9982.5|9991.9|9981.9|9992.5|9982.5|9991.9|9981.9|2
1621901190000|2021-05-25 00:06:30|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|1
1621901200000|2021-05-25 00:06:40|9993.1|9983.1|9995.1|9985.1|9995.3|9985.3|9993.1|9983.1|5
1621901210000|2021-05-25 00:06:50|9995.3|9985.3|9995.1|9985.1|9995.3|9985.3|9994.9|9984.9|4
1621901220000|2021-05-25 00:07:00|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|1
1621901230000|2021-05-25 00:07:10|9994.9|9984.9|9995.1|9985.1|9995.1|9985.1|9994.9|9984.9|2
1621901240000|2021-05-25 00:07:20|9995.4|9985.4|9995.1|9985.1|9997.9|9987.9|9995.1|9985.1|5
1621901250000|2021-05-25 00:07:30|9995.3|9985.3|9996.6|9986.6|9996.6|9986.6|9995.3|9985.3|2
1621901260000|2021-05-25 00:07:40|9996.4|9986.4|9996.5|9986.5|9996.5|9986.5|9996.4|9986.4|2
1621901270000|2021-05-25 00:07:50|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|1
1621901280000|2021-05-25 00:08:00|9996.5|9986.5|9996.6|9986.6|9996.6|9986.6|9996|9986|4
1621901290000|2021-05-25 00:08:10|9996.9|9986.9|9996.9|9986.9|9996.9|9986.9|9996.9|9986.9|1
1621901300000|2021-05-25 00:08:20|9997|9987|9996.9|9986.9|9997|9987|9996.6|9986.6|4
1621901310000|2021-05-25 00:08:30|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|1
1621901320000|2021-05-25 00:08:40|9996.4|9986.4|9996.6|9986.6|9996.9|9986.9|9996.4|9986.4|3
1621901330000|2021-05-25 00:08:50|9996.9|9986.9|9995.9|9985.9|9996.9|9986.9|9995.5|9985.5|4
1621901340000|2021-05-25 00:09:00|9995.8|9985.8|9995.8|9985.8|9995.9|9985.9|9995.5|9985.5|5
1621901350000|2021-05-25 00:09:10|9995.5|9985.5|9994.9|9984.9|9995.5|9985.5|9994.4|9984.4|7
1621901360000|2021-05-25 00:09:20|9994|9984|9993.3|9983.3|9994|9984|9993.3|9983.3|3
1621901370000|2021-05-25 00:09:30|9993.1|9983.1|9993.1|9983.1|9993.3|9983.3|9992.5|9982.5|7
1621901380000|2021-05-25 00:09:40|9993.6|9983.6|9992.4|9982.4|9993.6|9983.6|9992.3|9982.3|7
1621901400000|2021-05-25 00:10:00|9991.6|9981.6|9991.1|9981.1|9991.6|9981.6|9991.1|9981.1|5
1621901410000|2021-05-25 00:10:10|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1621901420000|2021-05-25 00:10:20|9991.1|9981.1|9991.4|9981.4|9991.4|9981.4|9991.1|9981.1|2
1621901460000|2021-05-25 00:11:00|9992.4|9982.4|9993.4|9983.4|9993.9|9983.9|9992.4|9982.4|4
1621901470000|2021-05-25 00:11:10|9992.9|9982.9|9991.4|9981.4|9992.9|9982.9|9991.4|9981.4|4
1621901480000|2021-05-25 00:11:20|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|9990.9|9980.9|5
1621901490000|2021-05-25 00:11:30|9991.4|9981.4|9992.3|9982.3|9992.3|9982.3|9991.4|9981.4|3
1621901510000|2021-05-25 00:11:50|9992.9|9982.9|9991.6|9981.6|9993.4|9983.4|9991.6|9981.6|4
1621901520000|2021-05-25 00:12:00|9991.3|9981.3|9991.5|9981.5|9991.5|9981.5|9991.3|9981.3|3
1621901540000|2021-05-25 00:12:20|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9990.9|9980.9|3
1621901560000|2021-05-25 00:12:40|9992.4|9982.4|9991.6|9981.6|9992.4|9982.4|9991.6|9981.6|4
1621901570000|2021-05-25 00:12:50|9992.1|9982.1|9992.4|9982.4|9992.4|9982.4|9992.1|9982.1|2
1621901580000|2021-05-25 00:13:00|9992.8|9982.8|9993.5|9983.5|9993.5|9983.5|9992.8|9982.8|2
1621901590000|2021-05-25 00:13:10|9994|9984|9994.8|9984.8|9994.8|9984.8|9994|9984|2
1621901610000|2021-05-25 00:13:30|9995|9985|9995|9985|9995|9985|9995|9985|1
1621901640000|2021-05-25 00:14:00|9994.8|9984.8|9994.1|9984.1|9994.8|9984.8|9994.1|9984.1|2
1621901650000|2021-05-25 00:14:10|9994|9984|9994|9984|9994|9984|9994|9984|1
1621901660000|2021-05-25 00:14:20|9993.9|9983.9|9991.5|9981.5|9993.9|9983.9|9991.5|9981.5|4
1621901670000|2021-05-25 00:14:30|9992.1|9982.1|9992.9|9982.9|9993.6|9983.6|9992.1|9982.1|5
1621901680000|2021-05-25 00:14:40|9993.4|9983.4|9993.9|9983.9|9993.9|9983.9|9993.4|9983.4|3
1621901690000|2021-05-25 00:14:50|9994.1|9984.1|9994.6|9984.6|9994.6|9984.6|9993.9|9983.9|10
1621901700000|2021-05-25 00:15:00|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.3|9984.3|5
1621901710000|2021-05-25 00:15:10|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|9994.4|9984.4|7
1621901720000|2021-05-25 00:15:20|9994.9|9984.9|9994.1|9984.1|9994.9|9984.9|9994.1|9984.1|2
1621901730000|2021-05-25 00:15:30|9993.9|9983.9|9994.1|9984.1|9994.1|9984.1|9993.9|9983.9|2
1621901750000|2021-05-25 00:15:50|9993.9|9983.9|9992.9|9982.9|9993.9|9983.9|9992.9|9982.9|3
1621901760000|2021-05-25 00:16:00|9993.3|9983.3|9995.6|9985.6|9995.6|9985.6|9993.3|9983.3|7
1621901770000|2021-05-25 00:16:10|9995.9|9985.9|9995.6|9985.6|9995.9|9985.9|9995.6|9985.6|2
1621901780000|2021-05-25 00:16:20|9995|9985|9995.8|9985.8|9995.8|9985.8|9995|9985|3
1621901790000|2021-05-25 00:16:30|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|1
1621901810000|2021-05-25 00:16:50|9995|9985|9994.4|9984.4|9995|9985|9994.4|9984.4|2
1621901820000|2021-05-25 00:17:00|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|1
1621901830000|2021-05-25 00:17:10|9994.8|9984.8|9997.4|9987.4|9997.4|9987.4|9994.8|9984.8|5
1621901840000|2021-05-25 00:17:20|9997.5|9987.5|9995.6|9985.6|9997.5|9987.5|9995.6|9985.6|6
1621901860000|2021-05-25 00:17:40|9995.3|9985.3|9994.9|9984.9|9995.3|9985.3|9994.9|9984.9|2
1621901870000|2021-05-25 00:17:50|9995.1|9985.1|9996.6|9986.6|9997.6|9987.6|9995.1|9985.1|5
1621901890000|2021-05-25 00:18:10|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|1
1621901920000|2021-05-25 00:18:40|9996.3|9986.3|9996.9|9986.9|9996.9|9986.9|9996.3|9986.3|3
1621901940000|2021-05-25 00:19:00|9997.4|9987.4|9997.1|9987.1|9997.6|9987.6|9996.6|9986.6|8
1621901950000|2021-05-25 00:19:10|9996.9|9986.9|9997.9|9987.9|9997.9|9987.9|9996.9|9986.9|4
1621901960000|2021-05-25 00:19:20|9997.4|9987.4|9996.8|9986.8|9997.4|9987.4|9996.8|9986.8|2
1621901970000|2021-05-25 00:19:30|9996.6|9986.6|9996.3|9986.3|9996.6|9986.6|9996.3|9986.3|2
1621901980000|2021-05-25 00:19:40|9996.4|9986.4|9996.6|9986.6|9996.8|9986.8|9996.4|9986.4|3
1621902000000|2021-05-25 00:20:00|9996.9|9986.9|9997.9|9987.9|9997.9|9987.9|9996.9|9986.9|3
1621902010000|2021-05-25 00:20:10|9998.1|9988.1|9998|9988|9998.1|9988.1|9998|9988|2
1621902020000|2021-05-25 00:20:20|9998.1|9988.1|9998.8|9988.8|9998.8|9988.8|9998.1|9988.1|2
1621902040000|2021-05-25 00:20:40|9999.4|9989.4|9998.1|9988.1|9999.4|9989.4|9998.1|9988.1|4
1621902050000|2021-05-25 00:20:50|9998|9988|9997.8|9987.8|9998|9988|9997.8|9987.8|2
1621902060000|2021-05-25 00:21:00|9997.1|9987.1|9996.8|9986.8|9997.1|9987.1|9996.8|9986.8|3
1621902070000|2021-05-25 00:21:10|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1621902080000|2021-05-25 00:21:20|9996.1|9986.1|9995.6|9985.6|9996.1|9986.1|9995.6|9985.6|2
1621902100000|2021-05-25 00:21:40|9995.9|9985.9|9997.1|9987.1|9997.1|9987.1|9995.9|9985.9|2
1621902110000|2021-05-25 00:21:50|9996.9|9986.9|9995.1|9985.1|9996.9|9986.9|9995.1|9985.1|4
1621902120000|2021-05-25 00:22:00|9995.4|9985.4|9996.1|9986.1|9996.1|9986.1|9995.4|9985.4|4
1621902130000|2021-05-25 00:22:10|9995.8|9985.8|9994.9|9984.9|9995.8|9985.8|9994.9|9984.9|4
1621902160000|2021-05-25 00:22:40|9994.8|9984.8|9994.4|9984.4|9994.8|9984.8|9993.6|9983.6|7
1621902170000|2021-05-25 00:22:50|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.9|9983.9|2
1621902180000|2021-05-25 00:23:00|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1621902190000|2021-05-25 00:23:10|9993|9983|9991.6|9981.6|9993|9983|9991.6|9981.6|4
1621902200000|2021-05-25 00:23:20|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|1
1621902210000|2021-05-25 00:23:30|9991.6|9981.6|9991.5|9981.5|9991.6|9981.6|9991.5|9981.5|2
1621902220000|2021-05-25 00:23:40|9991.6|9981.6|9991.8|9981.8|9991.8|9981.8|9991.6|9981.6|2
1621902230000|2021-05-25 00:23:50|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|1
1621902250000|2021-05-25 00:24:10|9992.3|9982.3|9990.4|9980.4|9992.3|9982.3|9989.5|9979.5|5
1621902260000|2021-05-25 00:24:20|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1621902270000|2021-05-25 00:24:30|9990.4|9980.4|9991.1|9981.1|9991.3|9981.3|9990.4|9980.4|3
1621902280000|2021-05-25 00:24:40|9990.6|9980.6|9990.9|9980.9|9990.9|9980.9|9990.3|9980.3|4
1621902290000|2021-05-25 00:24:50|9991.4|9981.4|9991.9|9981.9|9991.9|9981.9|9991.4|9981.4|4
1621902300000|2021-05-25 00:25:00|9992.5|9982.5|9991.9|9981.9|9992.5|9982.5|9991.9|9981.9|2
1621902310000|2021-05-25 00:25:10|9992.6|9982.6|9992.9|9982.9|9992.9|9982.9|9992.6|9982.6|2
1621902320000|2021-05-25 00:25:20|9993.1|9983.1|9993.4|9983.4|9993.4|9983.4|9993|9983|4
1621902330000|2021-05-25 00:25:30|9993.3|9983.3|9992.9|9982.9|9993.3|9983.3|9992.6|9982.6|4
1621902340000|2021-05-25 00:25:40|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9992.9|9982.9|3
1621902350000|2021-05-25 00:25:50|9992.9|9982.9|9990.4|9980.4|9992.9|9982.9|9990.4|9980.4|4
1621902360000|2021-05-25 00:26:00|9990.6|9980.6|9989|9979|9990.6|9980.6|9988.8|9978.8|9
1621902370000|2021-05-25 00:26:10|9988.3|9978.3|9987.1|9977.1|9988.3|9978.3|9986|9976|8
1621902380000|2021-05-25 00:26:20|9986.9|9976.9|9987.6|9977.6|9987.6|9977.6|9986.9|9976.9|3
1621902400000|2021-05-25 00:26:40|9987.9|9977.9|9989.1|9979.1|9989.1|9979.1|9987.9|9977.9|6
1621902410000|2021-05-25 00:26:50|9988.9|9978.9|9988.5|9978.5|9988.9|9978.9|9988.5|9978.5|5
1621902420000|2021-05-25 00:27:00|9988.9|9978.9|9989.1|9979.1|9989.4|9979.4|9988.9|9978.9|4
1621902430000|2021-05-25 00:27:10|9989|9979|9989.1|9979.1|9989.1|9979.1|9989|9979|2
1621902450000|2021-05-25 00:27:30|9988.9|9978.9|9987.9|9977.9|9988.9|9978.9|9987.9|9977.9|5
1621902470000|2021-05-25 00:27:50|9987.5|9977.5|9987|9977|9987.5|9977.5|9987|9977|4
1621902480000|2021-05-25 00:28:00|9987.1|9977.1|9988.9|9978.9|9988.9|9978.9|9987.1|9977.1|4
1621902490000|2021-05-25 00:28:10|9988.8|9978.8|9989|9979|9989.1|9979.1|9987.1|9977.1|6
1621902500000|2021-05-25 00:28:20|9988.4|9978.4|9990.1|9980.1|9990.1|9980.1|9988.4|9978.4|5
1621902520000|2021-05-25 00:28:40|9989.6|9979.6|9990.4|9980.4|9990.4|9980.4|9989.4|9979.4|5
1621902540000|2021-05-25 00:29:00|9990.6|9980.6|9991.6|9981.6|9991.6|9981.6|9990.6|9980.6|4
1621902550000|2021-05-25 00:29:10|9991.9|9981.9|9993.9|9983.9|9993.9|9983.9|9991.9|9981.9|4
1621902560000|2021-05-25 00:29:20|9993.6|9983.6|9995|9985|9995.6|9985.6|9993.6|9983.6|7
1621902570000|2021-05-25 00:29:30|9994.6|9984.6|9993.8|9983.8|9994.6|9984.6|9993.8|9983.8|2
1621902580000|2021-05-25 00:29:40|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1621902600000|2021-05-25 00:30:00|9994.6|9984.6|9996.4|9986.4|9996.4|9986.4|9994.6|9984.6|5
1621902610000|2021-05-25 00:30:10|9997|9987|9997|9987|9997.6|9987.6|9997|9987|4
1621902620000|2021-05-25 00:30:20|9997.1|9987.1|9997.5|9987.5|9997.5|9987.5|9997.1|9987.1|2
1621902630000|2021-05-25 00:30:30|9997.8|9987.8|9998.9|9988.9|9998.9|9988.9|9997.8|9987.8|2
1621902640000|2021-05-25 00:30:40|9999|9989|9999.6|9989.6|9999.6|9989.6|9999|9989|2
1621902650000|2021-05-25 00:30:50|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1621902660000|2021-05-25 00:31:00|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|2
1621902670000|2021-05-25 00:31:10|9999.9|9989.9|9999.5|9989.5|9999.9|9989.9|9999.5|9989.5|2
1621902690000|2021-05-25 00:31:30|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|2
1621902740000|2021-05-25 00:32:20|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|1
1621902750000|2021-05-25 00:32:30|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1621902760000|2021-05-25 00:32:40|9999.9|9989.9|9999.1|9989.1|9999.9|9989.9|9999.1|9989.1|3
1621902790000|2021-05-25 00:33:10|9999.3|9989.3|9999.5|9989.5|9999.5|9989.5|9999.3|9989.3|2
1621902840000|2021-05-25 00:34:00|10000|9990|9999.5|9989.5|10000|9990|9999.5|9989.5|2
1621902850000|2021-05-25 00:34:10|9999.1|9989.1|9998.8|9988.8|9999.1|9989.1|9997|9987|5
1621902860000|2021-05-25 00:34:20|9999|9989|9999.1|9989.1|9999.3|9989.3|9999|9989|3
1621902880000|2021-05-25 00:34:40|9998.9|9988.9|9998.6|9988.6|9998.9|9988.9|9998.6|9988.6|2
1621902890000|2021-05-25 00:34:50|9998.9|9988.9|9999.4|9989.4|9999.4|9989.4|9998.9|9988.9|3
1621902900000|2021-05-25 00:35:00|9999.9|9989.9|9999.5|9989.5|10000.3|9990.3|9999.5|9989.5|6
1621902910000|2021-05-25 00:35:10|9999.8|9989.8|9999.5|9989.5|9999.8|9989.8|9999.5|9989.5|4
1621902920000|2021-05-25 00:35:20|9999.8|9989.8|9999.5|9989.5|9999.8|9989.8|9999.5|9989.5|2
1621902930000|2021-05-25 00:35:30|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1621902960000|2021-05-25 00:36:00|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|1
1621903010000|2021-05-25 00:36:50|9998.6|9988.6|9997|9987|9998.6|9988.6|9997|9987|2
1621903030000|2021-05-25 00:37:10|9996.9|9986.9|9997|9987|9997|9987|9996.9|9986.9|2
1621903040000|2021-05-25 00:37:20|9997.4|9987.4|9998.1|9988.1|9998.1|9988.1|9997.4|9987.4|3
1621903060000|2021-05-25 00:37:40|9998|9988|9998|9988|9998|9988|9998|9988|1
1621903080000|2021-05-25 00:38:00|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|1
1621903090000|2021-05-25 00:38:10|9998.6|9988.6|9999.4|9989.4|9999.4|9989.4|9998.6|9988.6|2
1621903100000|2021-05-25 00:38:20|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|1
1621903150000|2021-05-25 00:39:10|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1621903170000|2021-05-25 00:39:30|10000|9990|10000.6|9990.6|10001.4|9991.4|10000|9990|7
1621903180000|2021-05-25 00:39:40|10001.1|9991.1|10001.4|9991.4|10002.3|9992.3|10001.1|9991.1|5
1621903200000|2021-05-25 00:40:00|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1621903210000|2021-05-25 00:40:10|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|1
1621903220000|2021-05-25 00:40:20|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.4|9991.4|3
1621903240000|2021-05-25 00:40:40|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10001.6|9991.6|3
1621903250000|2021-05-25 00:40:50|10002.4|9992.4|10005.4|9995.4|10005.4|9995.4|10002.4|9992.4|6
1621903260000|2021-05-25 00:41:00|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|1
1621903270000|2021-05-25 00:41:10|10005.9|9995.9|10006.8|9996.8|10006.8|9996.8|10005.9|9995.9|3
1621903280000|2021-05-25 00:41:20|10007.4|9997.4|10008.1|9998.1|10008.1|9998.1|10007.4|9997.4|4
1621903290000|2021-05-25 00:41:30|10008.4|9998.4|10008.1|9998.1|10008.4|9998.4|10008.1|9998.1|4
1621903300000|2021-05-25 00:41:40|10008.4|9998.4|10010.3|10000.3|10010.3|10000.3|10008.3|9998.3|10
1621903310000|2021-05-25 00:41:50|10010.5|10000.5|10011.9|10001.9|10011.9|10001.9|10010.5|10000.5|5
1621903320000|2021-05-25 00:42:00|10011.5|10001.5|10010.5|10000.5|10011.5|10001.5|10010.5|10000.5|2
1621903330000|2021-05-25 00:42:10|10010.6|10000.6|10010.4|10000.4|10010.6|10000.6|10010.4|10000.4|2
1621903340000|2021-05-25 00:42:20|10010.6|10000.6|10010.1|10000.1|10010.8|10000.8|10010.1|10000.1|4
1621903350000|2021-05-25 00:42:30|10009.4|9999.4|10008.5|9998.5|10009.4|9999.4|10008.5|9998.5|4
1621903360000|2021-05-25 00:42:40|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|1
1621903370000|2021-05-25 00:42:50|10009|9999|10008.9|9998.9|10009|9999|10008.9|9998.9|2
1621903380000|2021-05-25 00:43:00|10009.4|9999.4|10009.6|9999.6|10009.6|9999.6|10009.4|9999.4|2
1621903390000|2021-05-25 00:43:10|10009.1|9999.1|10009.1|9999.1|10009.1|9999.1|10008.6|9998.6|3
1621903400000|2021-05-25 00:43:20|10008.8|9998.8|10008.4|9998.4|10008.8|9998.8|10008.4|9998.4|2
1621903410000|2021-05-25 00:43:30|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|1
1621903420000|2021-05-25 00:43:40|10007.1|9997.1|10006.6|9996.6|10007.1|9997.1|10006.6|9996.6|3
1621903430000|2021-05-25 00:43:50|10006.4|9996.4|10005.4|9995.4|10006.4|9996.4|10005.1|9995.1|3
1621903440000|2021-05-25 00:44:00|10005.1|9995.1|10003.1|9993.1|10005.1|9995.1|10003.1|9993.1|5
1621903450000|2021-05-25 00:44:10|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|1
1621903460000|2021-05-25 00:44:20|10003.9|9993.9|10005.6|9995.6|10005.6|9995.6|10003.9|9993.9|4
1621903470000|2021-05-25 00:44:30|10005.8|9995.8|10005.6|9995.6|10005.8|9995.8|10005.6|9995.6|2
1621903490000|2021-05-25 00:44:50|10006.1|9996.1|10007.3|9997.3|10007.3|9997.3|10006.1|9996.1|7
1621903500000|2021-05-25 00:45:00|10007.8|9997.8|10004.6|9994.6|10007.8|9997.8|10004.6|9994.6|7
1621903510000|2021-05-25 00:45:10|10004.9|9994.9|10006.6|9996.6|10006.8|9996.8|10004.9|9994.9|7
1621903520000|2021-05-25 00:45:20|10007.1|9997.1|10007|9997|10007.8|9997.8|10007|9997|4
1621903530000|2021-05-25 00:45:30|10006.9|9996.9|10006.6|9996.6|10006.9|9996.9|10006.6|9996.6|2
1621903570000|2021-05-25 00:46:10|10006.1|9996.1|10004.9|9994.9|10006.1|9996.1|10004.9|9994.9|2
1621903580000|2021-05-25 00:46:20|10004.6|9994.6|10005|9995|10005|9995|10004.6|9994.6|2
1621903590000|2021-05-25 00:46:30|10005.1|9995.1|10006.8|9996.8|10006.8|9996.8|10005.1|9995.1|2
1621903630000|2021-05-25 00:47:10|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|1
1621903640000|2021-05-25 00:47:20|10006.4|9996.4|10006.1|9996.1|10006.4|9996.4|10004.9|9994.9|5
1621903650000|2021-05-25 00:47:30|10006|9996|10005.1|9995.1|10006|9996|10005.1|9995.1|2
1621903660000|2021-05-25 00:47:40|10004.9|9994.9|10005|9995|10005.6|9995.6|10004.9|9994.9|5
1621903670000|2021-05-25 00:47:50|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|1
1621903680000|2021-05-25 00:48:00|10004.6|9994.6|10004.6|9994.6|10004.6|9994.6|10004.6|9994.6|1
1621903720000|2021-05-25 00:48:40|10004.1|9994.1|10002.6|9992.6|10004.1|9994.1|10002.6|9992.6|5
1621903730000|2021-05-25 00:48:50|10002.4|9992.4|10001.4|9991.4|10002.4|9992.4|10001.4|9991.4|3
1621903740000|2021-05-25 00:49:00|10002.4|9992.4|10002|9992|10002.4|9992.4|10002|9992|4
1621903750000|2021-05-25 00:49:10|10002.4|9992.4|10002.3|9992.3|10002.4|9992.4|10002|9992|3
1621903760000|2021-05-25 00:49:20|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1621903770000|2021-05-25 00:49:30|10002.1|9992.1|10002.4|9992.4|10002.4|9992.4|10002.1|9992.1|2
1621903780000|2021-05-25 00:49:40|10002|9992|10002|9992|10002.3|9992.3|10002|9992|3
1621903790000|2021-05-25 00:49:50|10002.3|9992.3|10003.5|9993.5|10003.5|9993.5|10002.1|9992.1|4
1621903810000|2021-05-25 00:50:10|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|1
1621903820000|2021-05-25 00:50:20|10002.8|9992.8|10001.9|9991.9|10002.8|9992.8|10001.9|9991.9|3
1621903830000|2021-05-25 00:50:30|10002.6|9992.6|10003.3|9993.3|10003.3|9993.3|10002.6|9992.6|3
1621903840000|2021-05-25 00:50:40|10003.1|9993.1|10002.3|9992.3|10003.1|9993.1|10001.9|9991.9|4
1621903850000|2021-05-25 00:50:50|10002|9992|10001.9|9991.9|10002|9992|10001.9|9991.9|2
1621903860000|2021-05-25 00:51:00|10001.5|9991.5|10001.4|9991.4|10001.9|9991.9|10000.9|9990.9|6
1621903890000|2021-05-25 00:51:30|10001.9|9991.9|10002.1|9992.1|10002.1|9992.1|10001.9|9991.9|2
1621903900000|2021-05-25 00:51:40|10002.4|9992.4|10003|9993|10003|9993|10002.1|9992.1|4
1621903910000|2021-05-25 00:51:50|10002.9|9992.9|10003.4|9993.4|10003.4|9993.4|10002.9|9992.9|3
1621903920000|2021-05-25 00:52:00|10003.8|9993.8|10004|9994|10004.6|9994.6|10003.8|9993.8|5
1621903930000|2021-05-25 00:52:10|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1621903940000|2021-05-25 00:52:20|10004.6|9994.6|10005.4|9995.4|10005.4|9995.4|10004.6|9994.6|2
1621903950000|2021-05-25 00:52:30|10005|9995|10004|9994|10005|9995|10004|9994|4
1621903960000|2021-05-25 00:52:40|10003.9|9993.9|10005.5|9995.5|10005.5|9995.5|10003.6|9993.6|8
1621903980000|2021-05-25 00:53:00|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|1
1621904000000|2021-05-25 00:53:20|10006|9996|10005.6|9995.6|10006|9996|10005.6|9995.6|2
1621904010000|2021-05-25 00:53:30|10006|9996|10005.6|9995.6|10006|9996|10005.6|9995.6|2
1621904030000|2021-05-25 00:53:50|10005.5|9995.5|10004.4|9994.4|10005.5|9995.5|10004.4|9994.4|3
1621904040000|2021-05-25 00:54:00|10004.6|9994.6|10006.6|9996.6|10006.6|9996.6|10004.6|9994.6|11
1621904050000|2021-05-25 00:54:10|10006.9|9996.9|10007|9997|10007.8|9997.8|10006.9|9996.9|5
1621904060000|2021-05-25 00:54:20|10006.8|9996.8|10005.9|9995.9|10006.8|9996.8|10005.9|9995.9|4
1621904070000|2021-05-25 00:54:30|10006.1|9996.1|10006.3|9996.3|10006.4|9996.4|10006|9996|4
1621904080000|2021-05-25 00:54:40|10006|9996|10005.9|9995.9|10006.3|9996.3|10005.9|9995.9|3
1621904090000|2021-05-25 00:54:50|10005.8|9995.8|10004.6|9994.6|10005.8|9995.8|10004.4|9994.4|3
1621904100000|2021-05-25 00:55:00|10005|9995|10003.3|9993.3|10005.4|9995.4|10003.3|9993.3|9
1621904110000|2021-05-25 00:55:10|10003.1|9993.1|10003.4|9993.4|10003.4|9993.4|10003.1|9993.1|3
1621904140000|2021-05-25 00:55:40|10003.3|9993.3|10003.4|9993.4|10003.4|9993.4|10002|9992|7
1621904150000|2021-05-25 00:55:50|10004.5|9994.5|10005.5|9995.5|10005.5|9995.5|10004.5|9994.5|6
1621904160000|2021-05-25 00:56:00|10005.8|9995.8|10004.6|9994.6|10006|9996|10004|9994|9
1621904170000|2021-05-25 00:56:10|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1621904180000|2021-05-25 00:56:20|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1621904190000|2021-05-25 00:56:30|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|1
1621904200000|2021-05-25 00:56:40|10004.6|9994.6|10005.1|9995.1|10005.1|9995.1|10004.5|9994.5|4
1621904210000|2021-05-25 00:56:50|10005.4|9995.4|10006.6|9996.6|10006.6|9996.6|10005.4|9995.4|3
1621904240000|2021-05-25 00:57:20|10006.9|9996.9|10008.1|9998.1|10008.1|9998.1|10006.9|9996.9|5
1621904250000|2021-05-25 00:57:30|10007.9|9997.9|10007|9997|10007.9|9997.9|10006.9|9996.9|5
1621904260000|2021-05-25 00:57:40|10007.4|9997.4|10006.9|9996.9|10007.4|9997.4|10006.9|9996.9|2
1621904270000|2021-05-25 00:57:50|10007.1|9997.1|10007|9997|10007.8|9997.8|10007|9997|4
1621904280000|2021-05-25 00:58:00|10006.9|9996.9|10006.6|9996.6|10006.9|9996.9|10006.6|9996.6|2
1621904290000|2021-05-25 00:58:10|10006.8|9996.8|10007.1|9997.1|10007.1|9997.1|10006.8|9996.8|2
1621904310000|2021-05-25 00:58:30|10007.5|9997.5|10008|9998|10008|9998|10007.5|9997.5|3
1621904320000|2021-05-25 00:58:40|10008.4|9998.4|10008.9|9998.9|10008.9|9998.9|10008.4|9998.4|2
1621904330000|2021-05-25 00:58:50|10008.5|9998.5|10008.1|9998.1|10008.5|9998.5|10008.1|9998.1|2
1621904340000|2021-05-25 00:59:00|10008|9998|10006.4|9996.4|10008|9998|10006.4|9996.4|3
1621904350000|2021-05-25 00:59:10|10006.8|9996.8|10007.9|9997.9|10007.9|9997.9|10006.8|9996.8|4
1621904360000|2021-05-25 00:59:20|10008.1|9998.1|10008.1|9998.1|10008.1|9998.1|10008.1|9998.1|1
1621904370000|2021-05-25 00:59:30|10008.6|9998.6|10008.6|9998.6|10008.9|9998.9|10008.6|9998.6|3
1621904380000|2021-05-25 00:59:40|10009|9999|10009.1|9999.1|10009.3|9999.3|10009|9999|3
1621904390000|2021-05-25 00:59:50|10009.3|9999.3|10009.9|9999.9|10009.9|9999.9|10009.3|9999.3|5
1621904400000|2021-05-25 01:00:00|10010|10000|10012|10002|10012.4|10002.4|9996.9|9986.9|33
1621904410000|2021-05-25 01:00:10|10011.9|10001.9|10017.9|10007.9|10017.9|10007.9|10009.9|9999.9|33
1621904420000|2021-05-25 01:00:20|10018.4|10008.4|10015.4|10005.4|10023.6|10013.6|10014.1|10004.1|28
1621904430000|2021-05-25 01:00:30|10015.9|10005.9|10009.4|9999.4|10015.9|10005.9|10009.4|9999.4|27
1621904440000|2021-05-25 01:00:40|10009.6|9999.6|10013.5|10003.5|10013.5|10003.5|10008.6|9998.6|24
1621904450000|2021-05-25 01:00:50|10013.6|10003.6|10017.6|10007.6|10017.6|10007.6|10012.1|10002.1|23
1621904460000|2021-05-25 01:01:00|10017.8|10007.8|10010.5|10000.5|10017.8|10007.8|10010.5|10000.5|23
1621904470000|2021-05-25 01:01:10|10010.4|10000.4|10006.4|9996.4|10010.4|10000.4|10006.4|9996.4|19
1621904480000|2021-05-25 01:01:20|10006.6|9996.6|10003.1|9993.1|10007.9|9997.9|10002.9|9992.9|19
1621904490000|2021-05-25 01:01:30|10003.4|9993.4|10010.6|10000.6|10011.4|10001.4|10003.1|9993.1|23
1621904500000|2021-05-25 01:01:40|10010.4|10000.4|10013.4|10003.4|10013.4|10003.4|10006.4|9996.4|31
1621904510000|2021-05-25 01:01:50|10013.5|10003.5|10017.1|10007.1|10017.4|10007.4|10013.5|10003.5|20
1621904520000|2021-05-25 01:02:00|10018|10008|10018.3|10008.3|10020.4|10010.4|10017.5|10007.5|23
1621904530000|2021-05-25 01:02:10|10018.6|10008.6|10016.4|10006.4|10018.9|10008.9|10016.4|10006.4|13
1621904540000|2021-05-25 01:02:20|10016.6|10006.6|10020|10010|10020.9|10010.9|10016.6|10006.6|17
1621904550000|2021-05-25 01:02:30|10020.1|10010.1|10027.9|10017.9|10028.1|10018.1|10020.1|10010.1|22
1621904560000|2021-05-25 01:02:40|10028.1|10018.1|10023.1|10013.1|10028.6|10018.6|10023.1|10013.1|20
1621904570000|2021-05-25 01:02:50|10023.4|10013.4|10026.4|10016.4|10026.9|10016.9|10023.4|10013.4|15
1621904580000|2021-05-25 01:03:00|10026.6|10016.6|10030.1|10020.1|10030.9|10020.9|10026.6|10016.6|28
1621904590000|2021-05-25 01:03:10|10031.1|10021.1|10025.9|10015.9|10031.1|10021.1|10025.9|10015.9|20
1621904600000|2021-05-25 01:03:20|10024.9|10014.9|10026.3|10016.3|10026.4|10016.4|10023.4|10013.4|22
1621904610000|2021-05-25 01:03:30|10026.9|10016.9|10031.4|10021.4|10032.1|10022.1|10026.8|10016.8|25
1621904620000|2021-05-25 01:03:40|10030.8|10020.8|10033.9|10023.9|10033.9|10023.9|10029.9|10019.9|20
1621904630000|2021-05-25 01:03:50|10033.6|10023.6|10031.1|10021.1|10033.9|10023.9|10031.1|10021.1|14
1621904640000|2021-05-25 01:04:00|10031.4|10021.4|10026.9|10016.9|10031.4|10021.4|10025.4|10015.4|21
1621904650000|2021-05-25 01:04:10|10026.8|10016.8|10029.1|10019.1|10030.4|10020.4|10026.8|10016.8|15
1621904660000|2021-05-25 01:04:20|10028.9|10018.9|10025.9|10015.9|10028.9|10018.9|10025.9|10015.9|12
1621904670000|2021-05-25 01:04:30|10025.4|10015.4|10024.9|10014.9|10026.3|10016.3|10023.9|10013.9|17
1621904680000|2021-05-25 01:04:40|10025.1|10015.1|10026.3|10016.3|10026.3|10016.3|10022.6|10012.6|18
1621904690000|2021-05-25 01:04:50|10026|10016|10023.9|10013.9|10026.3|10016.3|10023.4|10013.4|12
1621904700000|2021-05-25 01:05:00|10025.4|10015.4|10029.4|10019.4|10029.4|10019.4|10025.1|10015.1|15
1621904710000|2021-05-25 01:05:10|10029.8|10019.8|10034.6|10024.6|10034.6|10024.6|10029.5|10019.5|15
1621904720000|2021-05-25 01:05:20|10034.4|10024.4|10033.3|10023.3|10034.4|10024.4|10032.3|10022.3|8
1621904730000|2021-05-25 01:05:30|10032.6|10022.6|10031.9|10021.9|10033.1|10023.1|10031.6|10021.6|14
1621904740000|2021-05-25 01:05:40|10032.9|10022.9|10031.3|10021.3|10032.9|10022.9|10030.4|10020.4|12
1621904750000|2021-05-25 01:05:50|10031.1|10021.1|10031.3|10021.3|10032.3|10022.3|10028.9|10018.9|11
1621904760000|2021-05-25 01:06:00|10031.9|10021.9|10032.1|10022.1|10032.1|10022.1|10029.6|10019.6|20
1621904770000|2021-05-25 01:06:10|10032.5|10022.5|10032.4|10022.4|10032.5|10022.5|10032.1|10022.1|4
1621904780000|2021-05-25 01:06:20|10031.8|10021.8|10029.6|10019.6|10032.6|10022.6|10029.6|10019.6|18
1621904790000|2021-05-25 01:06:30|10029.4|10019.4|10026.1|10016.1|10029.4|10019.4|10026.1|10016.1|18
1621904800000|2021-05-25 01:06:40|10025.9|10015.9|10024.1|10014.1|10026.1|10016.1|10023.9|10013.9|11
1621904810000|2021-05-25 01:06:50|10023.8|10013.8|10020.6|10010.6|10023.8|10013.8|10020.3|10010.3|15
1621904820000|2021-05-25 01:07:00|10021|10011|10015.8|10005.8|10022.4|10012.4|10015.4|10005.4|22
1621904830000|2021-05-25 01:07:10|10015.9|10005.9|10015.6|10005.6|10017.4|10007.4|10015.5|10005.5|9
1621904840000|2021-05-25 01:07:20|10016.1|10006.1|10016.6|10006.6|10017.4|10007.4|10014.9|10004.9|18
1621904850000|2021-05-25 01:07:30|10016.9|10006.9|10016.9|10006.9|10017.4|10007.4|10014.8|10004.8|20
1621904860000|2021-05-25 01:07:40|10016.8|10006.8|10016.6|10006.6|10017.4|10007.4|10016.4|10006.4|9
1621904870000|2021-05-25 01:07:50|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|1
1621904880000|2021-05-25 01:08:00|10015.1|10005.1|10014.6|10004.6|10015.4|10005.4|10014.4|10004.4|7
1621904890000|2021-05-25 01:08:10|10014.4|10004.4|10016.1|10006.1|10016.1|10006.1|10014.4|10004.4|7
1621904900000|2021-05-25 01:08:20|10016.4|10006.4|10018.6|10008.6|10018.6|10008.6|10015.3|10005.3|18
1621904910000|2021-05-25 01:08:30|10018.3|10008.3|10018.9|10008.9|10019.8|10009.8|10017.1|10007.1|11
1621904920000|2021-05-25 01:08:40|10019|10009|10021.1|10011.1|10021.3|10011.3|10019|10009|8
1621904930000|2021-05-25 01:08:50|10021.6|10011.6|10021.9|10011.9|10022.6|10012.6|10021.4|10011.4|8
1621904940000|2021-05-25 01:09:00|10020.9|10010.9|10018.6|10008.6|10020.9|10010.9|10018.6|10008.6|9
1621904950000|2021-05-25 01:09:10|10018.1|10008.1|10015.4|10005.4|10018.1|10008.1|10013.4|10003.4|16
1621904960000|2021-05-25 01:09:20|10015.3|10005.3|10014|10004|10015.3|10005.3|10013.1|10003.1|11
1621904970000|2021-05-25 01:09:30|10013.9|10003.9|10014.1|10004.1|10014.6|10004.6|10013.1|10003.1|12
1621904980000|2021-05-25 01:09:40|10014.4|10004.4|10014.5|10004.5|10014.9|10004.9|10013.1|10003.1|11
1621904990000|2021-05-25 01:09:50|10014.6|10004.6|10014.4|10004.4|10015.3|10005.3|10014.1|10004.1|11
1621905000000|2021-05-25 01:10:00|10015.1|10005.1|10014.3|10004.3|10015.9|10005.9|10013.9|10003.9|15
1621905010000|2021-05-25 01:10:10|10013.9|10003.9|10016.8|10006.8|10017.4|10007.4|10013.9|10003.9|7
1621905020000|2021-05-25 01:10:20|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|10016.1|10006.1|7
1621905030000|2021-05-25 01:10:30|10017.4|10007.4|10019.1|10009.1|10019.4|10009.4|10016.8|10006.8|16
1621905040000|2021-05-25 01:10:40|10019.4|10009.4|10022.4|10012.4|10022.5|10012.5|10019.4|10009.4|16
1621905050000|2021-05-25 01:10:50|10022.1|10012.1|10027.1|10017.1|10028.9|10018.9|10021.4|10011.4|27
1621905060000|2021-05-25 01:11:00|10027.4|10017.4|10030.5|10020.5|10030.5|10020.5|10027.4|10017.4|17
1621905070000|2021-05-25 01:11:10|10029.9|10019.9|10031.1|10021.1|10032.1|10022.1|10029.9|10019.9|15
1621905080000|2021-05-25 01:11:20|10030.9|10020.9|10031.8|10021.8|10031.9|10021.9|10030.1|10020.1|14
1621905090000|2021-05-25 01:11:30|10031.5|10021.5|10033.4|10023.4|10033.4|10023.4|10031.4|10021.4|10
1621905100000|2021-05-25 01:11:40|10033.1|10023.1|10032.4|10022.4|10033.9|10023.9|10032.4|10022.4|5
1621905110000|2021-05-25 01:11:50|10032.1|10022.1|10034.4|10024.4|10034.6|10024.6|10032.1|10022.1|10
1621905120000|2021-05-25 01:12:00|10034.8|10024.8|10035|10025|10035.3|10025.3|10034.4|10024.4|12
1621905130000|2021-05-25 01:12:10|10034.6|10024.6|10035|10025|10035.4|10025.4|10034.4|10024.4|9
1621905140000|2021-05-25 01:12:20|10034.9|10024.9|10036.3|10026.3|10037.6|10027.6|10034.6|10024.6|10
1621905150000|2021-05-25 01:12:30|10036.1|10026.1|10035.6|10025.6|10036.3|10026.3|10035.6|10025.6|8
1621905160000|2021-05-25 01:12:40|10035.9|10025.9|10034.1|10024.1|10035.9|10025.9|10033|10023|12
1621905170000|2021-05-25 01:12:50|10033.9|10023.9|10034.8|10024.8|10034.8|10024.8|10032.9|10022.9|14
1621905180000|2021-05-25 01:13:00|10034.1|10024.1|10035.4|10025.4|10036.1|10026.1|10034.1|10024.1|10
1621905190000|2021-05-25 01:13:10|10035.8|10025.8|10036|10026|10036.1|10026.1|10035.5|10025.5|9
1621905200000|2021-05-25 01:13:20|10035.9|10025.9|10039.4|10029.4|10039.9|10029.9|10035.3|10025.3|20
1621905210000|2021-05-25 01:13:30|10039.3|10029.3|10040.1|10030.1|10040.1|10030.1|10039.1|10029.1|10
1621905220000|2021-05-25 01:13:40|10041.4|10031.4|10044.5|10034.5|10044.5|10034.5|10041.4|10031.4|24
1621905230000|2021-05-25 01:13:50|10045|10035|10045.9|10035.9|10046.6|10036.6|10044.6|10034.6|17
1621905240000|2021-05-25 01:14:00|10046.1|10036.1|10046.1|10036.1|10046.1|10036.1|10043.9|10033.9|10
1621905250000|2021-05-25 01:14:10|10045.9|10035.9|10047.6|10037.6|10047.9|10037.9|10045.5|10035.5|22
1621905260000|2021-05-25 01:14:20|10047.4|10037.4|10045.4|10035.4|10047.6|10037.6|10045.4|10035.4|13
1621905270000|2021-05-25 01:14:30|10045.3|10035.3|10047.1|10037.1|10047.1|10037.1|10044.1|10034.1|12
1621905280000|2021-05-25 01:14:40|10047.6|10037.6|10046.9|10036.9|10047.6|10037.6|10046.6|10036.6|10
1621905290000|2021-05-25 01:14:50|10046.6|10036.6|10047.6|10037.6|10047.9|10037.9|10046.6|10036.6|7
1621905300000|2021-05-25 01:15:00|10047.8|10037.8|10044.9|10034.9|10048.9|10038.9|10044.9|10034.9|15
1621905310000|2021-05-25 01:15:10|10043.4|10033.4|10042.9|10032.9|10044.5|10034.5|10042.9|10032.9|19
1621905320000|2021-05-25 01:15:20|10043|10033|10041.9|10031.9|10043.3|10033.3|10041.9|10031.9|10
1621905330000|2021-05-25 01:15:30|10041.6|10031.6|10040.9|10030.9|10041.6|10031.6|10040.4|10030.4|8
1621905340000|2021-05-25 01:15:40|10041|10031|10041.1|10031.1|10041.1|10031.1|10041|10031|2
1621905350000|2021-05-25 01:15:50|10041.4|10031.4|10041.8|10031.8|10042.9|10032.9|10041.4|10031.4|15
1621905360000|2021-05-25 01:16:00|10041.9|10031.9|10038.4|10028.4|10041.9|10031.9|10038.4|10028.4|7
1621905370000|2021-05-25 01:16:10|10038.1|10028.1|10039.4|10029.4|10039.9|10029.9|10037.6|10027.6|15
1621905380000|2021-05-25 01:16:20|10039.6|10029.6|10040.1|10030.1|10040.5|10030.5|10038.9|10028.9|13
1621905390000|2021-05-25 01:16:30|10040.3|10030.3|10039.1|10029.1|10041|10031|10039.1|10029.1|12
1621905400000|2021-05-25 01:16:40|10039.6|10029.6|10040.5|10030.5|10041|10031|10039.6|10029.6|6
1621905410000|2021-05-25 01:16:50|10040.9|10030.9|10040.8|10030.8|10041.1|10031.1|10040.4|10030.4|11
1621905420000|2021-05-25 01:17:00|10040.6|10030.6|10040.4|10030.4|10040.9|10030.9|10040.4|10030.4|5
1621905430000|2021-05-25 01:17:10|10040.6|10030.6|10041.5|10031.5|10041.5|10031.5|10040.4|10030.4|6
1621905440000|2021-05-25 01:17:20|10041.4|10031.4|10044.6|10034.6|10044.6|10034.6|10041|10031|16
1621905450000|2021-05-25 01:17:30|10044.9|10034.9|10044.5|10034.5|10044.9|10034.9|10044.5|10034.5|2
1621905460000|2021-05-25 01:17:40|10044.1|10034.1|10043.8|10033.8|10044.1|10034.1|10043.3|10033.3|7
1621905470000|2021-05-25 01:17:50|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|10043.6|10033.6|3
1621905480000|2021-05-25 01:18:00|10043.6|10033.6|10039.1|10029.1|10043.6|10033.6|10039.1|10029.1|9
1621905490000|2021-05-25 01:18:10|10038.9|10028.9|10039|10029|10039.1|10029.1|10038.9|10028.9|4
1621905500000|2021-05-25 01:18:20|10039.3|10029.3|10039.3|10029.3|10039.9|10029.9|10039.3|10029.3|5
1621905510000|2021-05-25 01:18:30|10039|10029|10040.4|10030.4|10040.4|10030.4|10038.4|10028.4|8
1621905520000|2021-05-25 01:18:40|10040.1|10030.1|10039.1|10029.1|10040.1|10030.1|10038.9|10028.9|6
1621905530000|2021-05-25 01:18:50|10039.9|10029.9|10040.8|10030.8|10040.8|10030.8|10039.9|10029.9|4
1621905540000|2021-05-25 01:19:00|10040|10030|10039.1|10029.1|10040|10030|10039.1|10029.1|3
1621905550000|2021-05-25 01:19:10|10039.4|10029.4|10040.9|10030.9|10041.1|10031.1|10039.4|10029.4|11
1621905560000|2021-05-25 01:19:20|10040.1|10030.1|10038.9|10028.9|10040.1|10030.1|10038.9|10028.9|8
1621905570000|2021-05-25 01:19:30|10038.5|10028.5|10036.1|10026.1|10038.5|10028.5|10036.1|10026.1|4
1621905580000|2021-05-25 01:19:40|10035.9|10025.9|10035.9|10025.9|10036|10026|10035.9|10025.9|3
1621905590000|2021-05-25 01:19:50|10036|10026|10036.8|10026.8|10037.3|10027.3|10036|10026|6
1621905600000|2021-05-25 01:20:00|10036.9|10026.9|10033.1|10023.1|10036.9|10026.9|10033.1|10023.1|13
1621905610000|2021-05-25 01:20:10|10032.9|10022.9|10033.9|10023.9|10035|10025|10032.9|10022.9|10
1621905620000|2021-05-25 01:20:20|10034|10024|10033.1|10023.1|10034|10024|10033.1|10023.1|3
1621905630000|2021-05-25 01:20:30|10033.5|10023.5|10031.1|10021.1|10033.5|10023.5|10031.1|10021.1|8
1621905640000|2021-05-25 01:20:40|10030.9|10020.9|10026|10016|10030.9|10020.9|10025.4|10015.4|14
1621905650000|2021-05-25 01:20:50|10025.9|10015.9|10024.9|10014.9|10026.9|10016.9|10024.9|10014.9|13
1621905660000|2021-05-25 01:21:00|10024.6|10014.6|10021.1|10011.1|10024.6|10014.6|10018.4|10008.4|25
1621905670000|2021-05-25 01:21:10|10021.6|10011.6|10024.1|10014.1|10024.8|10014.8|10021.6|10011.6|11
1621905680000|2021-05-25 01:21:20|10025|10015|10027.6|10017.6|10027.6|10017.6|10025|10015|13
1621905690000|2021-05-25 01:21:30|10027.5|10017.5|10025.8|10015.8|10027.5|10017.5|10025.4|10015.4|7
1621905700000|2021-05-25 01:21:40|10025.5|10015.5|10025.6|10015.6|10025.9|10015.9|10025.5|10015.5|4
1621905710000|2021-05-25 01:21:50|10025.5|10015.5|10022.5|10012.5|10025.5|10015.5|10022.3|10012.3|7
1621905720000|2021-05-25 01:22:00|10022|10012|10018.9|10008.9|10022|10012|10018.9|10008.9|7
1621905730000|2021-05-25 01:22:10|10019.6|10009.6|10018.9|10008.9|10020.3|10010.3|10018.9|10008.9|7
1621905740000|2021-05-25 01:22:20|10019.1|10009.1|10020.3|10010.3|10020.8|10010.8|10019|10009|8
1621905750000|2021-05-25 01:22:30|10018.9|10008.9|10020.9|10010.9|10020.9|10010.9|10018.1|10008.1|11
1621905760000|2021-05-25 01:22:40|10020.1|10010.1|10021.6|10011.6|10022.3|10012.3|10020.1|10010.1|10
1621905770000|2021-05-25 01:22:50|10022.1|10012.1|10021.4|10011.4|10022.4|10012.4|10021.1|10011.1|7
1621905780000|2021-05-25 01:23:00|10021.1|10011.1|10021.3|10011.3|10021.3|10011.3|10020.8|10010.8|6
1621905790000|2021-05-25 01:23:10|10021.6|10011.6|10021.9|10011.9|10021.9|10011.9|10021.6|10011.6|4
1621905800000|2021-05-25 01:23:20|10021.6|10011.6|10022.3|10012.3|10022.3|10012.3|10021.6|10011.6|4
1621905810000|2021-05-25 01:23:30|10022.4|10012.4|10023.9|10013.9|10023.9|10013.9|10022.4|10012.4|5
1621905820000|2021-05-25 01:23:40|10024|10014|10025.9|10015.9|10025.9|10015.9|10024|10014|4
1621905830000|2021-05-25 01:23:50|10025.6|10015.6|10024|10014|10025.6|10015.6|10023.1|10013.1|8
1621905840000|2021-05-25 01:24:00|10024.1|10014.1|10025.1|10015.1|10025.1|10015.1|10024.1|10014.1|6
1621905850000|2021-05-25 01:24:10|10024.8|10014.8|10024.1|10014.1|10024.8|10014.8|10024.1|10014.1|3
1621905860000|2021-05-25 01:24:20|10024.3|10014.3|10024.8|10014.8|10024.8|10014.8|10024.1|10014.1|4
1621905870000|2021-05-25 01:24:30|10024.3|10014.3|10023.3|10013.3|10025.4|10015.4|10023.3|10013.3|10
1621905880000|2021-05-25 01:24:40|10023|10013|10023.1|10013.1|10023.1|10013.1|10022.4|10012.4|6
1621905900000|2021-05-25 01:25:00|10022.8|10012.8|10022.5|10012.5|10022.8|10012.8|10022.5|10012.5|2
1621905910000|2021-05-25 01:25:10|10022.6|10012.6|10023.1|10013.1|10023.1|10013.1|10022.6|10012.6|3
1621905920000|2021-05-25 01:25:20|10022.8|10012.8|10019|10009|10022.8|10012.8|10019|10009|6
1621905930000|2021-05-25 01:25:30|10018.6|10008.6|10019|10009|10019|10009|10018.6|10008.6|4
1621905940000|2021-05-25 01:25:40|10019.4|10009.4|10020.4|10010.4|10020.4|10010.4|10019.4|10009.4|4
1621905950000|2021-05-25 01:25:50|10020.8|10010.8|10020.6|10010.6|10021.4|10011.4|10019.1|10009.1|12
1621905960000|2021-05-25 01:26:00|10020.9|10010.9|10022.9|10012.9|10022.9|10012.9|10020.6|10010.6|7
1621905970000|2021-05-25 01:26:10|10023.1|10013.1|10025.9|10015.9|10025.9|10015.9|10023.1|10013.1|13
1621905980000|2021-05-25 01:26:20|10026.4|10016.4|10026.5|10016.5|10026.9|10016.9|10026.4|10016.4|4
1621905990000|2021-05-25 01:26:30|10026.1|10016.1|10026.6|10016.6|10026.8|10016.8|10026.1|10016.1|7
1621906000000|2021-05-25 01:26:40|10027.3|10017.3|10029.4|10019.4|10029.9|10019.9|10027.3|10017.3|14
1621906010000|2021-05-25 01:26:50|10029.1|10019.1|10029|10019|10029.4|10019.4|10028.9|10018.9|5
1621906020000|2021-05-25 01:27:00|10028.8|10018.8|10028.3|10018.3|10029.4|10019.4|10028.1|10018.1|11
1621906030000|2021-05-25 01:27:10|10028.4|10018.4|10027.8|10017.8|10028.4|10018.4|10027.1|10017.1|7
1621906040000|2021-05-25 01:27:20|10027.5|10017.5|10028.3|10018.3|10028.3|10018.3|10027.3|10017.3|8
1621906050000|2021-05-25 01:27:30|10027.9|10017.9|10029.1|10019.1|10029.1|10019.1|10026.4|10016.4|10
1621906060000|2021-05-25 01:27:40|10029.5|10019.5|10030.5|10020.5|10030.5|10020.5|10029.5|10019.5|2
1621906070000|2021-05-25 01:27:50|10030.1|10020.1|10029.1|10019.1|10030.1|10020.1|10028.4|10018.4|7
1621906080000|2021-05-25 01:28:00|10029.3|10019.3|10029.1|10019.1|10030.9|10020.9|10029.1|10019.1|10
1621906090000|2021-05-25 01:28:10|10029.4|10019.4|10028.8|10018.8|10029.4|10019.4|10028.1|10018.1|11
1621906100000|2021-05-25 01:28:20|10028.6|10018.6|10024.4|10014.4|10028.6|10018.6|10024.1|10014.1|13
1621906110000|2021-05-25 01:28:30|10024.1|10014.1|10023.8|10013.8|10024.6|10014.6|10023.5|10013.5|10
1621906120000|2021-05-25 01:28:40|10024.1|10014.1|10023.5|10013.5|10024.6|10014.6|10022.4|10012.4|12
1621906130000|2021-05-25 01:28:50|10023.9|10013.9|10024.5|10014.5|10024.6|10014.6|10023.9|10013.9|6
1621906140000|2021-05-25 01:29:00|10024|10014|10021.6|10011.6|10024|10014|10021.6|10011.6|10
1621906150000|2021-05-25 01:29:10|10022|10012|10019.4|10009.4|10022.8|10012.8|10019.4|10009.4|12
1621906160000|2021-05-25 01:29:20|10019.8|10009.8|10020.1|10010.1|10020.1|10010.1|10019.3|10009.3|9
1621906170000|2021-05-25 01:29:30|10019.9|10009.9|10020.1|10010.1|10020.1|10010.1|10019.9|10009.9|4
1621906180000|2021-05-25 01:29:40|10019.9|10009.9|10018.6|10008.6|10019.9|10009.9|10018.6|10008.6|7
1621906190000|2021-05-25 01:29:50|10019|10009|10022.4|10012.4|10022.6|10012.6|10019|10009|9
1621906200000|2021-05-25 01:30:00|10022.6|10012.6|10023.4|10013.4|10023.6|10013.6|10021.8|10011.8|21
1621906210000|2021-05-25 01:30:10|10023.6|10013.6|10023.1|10013.1|10023.6|10013.6|10023.1|10013.1|9
1621906220000|2021-05-25 01:30:20|10023.4|10013.4|10023.4|10013.4|10024.4|10014.4|10023|10013|9
1621906230000|2021-05-25 01:30:30|10023.1|10013.1|10022.4|10012.4|10023.4|10013.4|10022.4|10012.4|11
1621906240000|2021-05-25 01:30:40|10022.8|10012.8|10019.5|10009.5|10022.8|10012.8|10019.4|10009.4|21
1621906250000|2021-05-25 01:30:50|10018.1|10008.1|10013.4|10003.4|10018.1|10008.1|10013.4|10003.4|9
1621906260000|2021-05-25 01:31:00|10013.6|10003.6|10015.6|10005.6|10015.6|10005.6|10011.5|10001.5|20
1621906270000|2021-05-25 01:31:10|10015.3|10005.3|10017.1|10007.1|10017.1|10007.1|10013.8|10003.8|17
1621906280000|2021-05-25 01:31:20|10017.6|10007.6|10016.3|10006.3|10019.4|10009.4|10016|10006|19
1621906290000|2021-05-25 01:31:30|10016.5|10006.5|10014.5|10004.5|10016.5|10006.5|10013.9|10003.9|6
1621906300000|2021-05-25 01:31:40|10014.1|10004.1|10012.8|10002.8|10014.6|10004.6|10011.4|10001.4|17
1621906310000|2021-05-25 01:31:50|10012.5|10002.5|10012.8|10002.8|10012.8|10002.8|10012.1|10002.1|9
1621906320000|2021-05-25 01:32:00|10012.9|10002.9|10011.4|10001.4|10012.9|10002.9|10011.4|10001.4|12
1621906330000|2021-05-25 01:32:10|10011.1|10001.1|10009.1|9999.1|10011.1|10001.1|10009.1|9999.1|10
1621906340000|2021-05-25 01:32:20|10008.9|9998.9|10007.6|9997.6|10009.9|9999.9|10007.4|9997.4|14
1621906350000|2021-05-25 01:32:30|10007.9|9997.9|10009.9|9999.9|10009.9|9999.9|10007.9|9997.9|12
1621906360000|2021-05-25 01:32:40|10009.6|9999.6|10010.1|10000.1|10010.4|10000.4|10009.4|9999.4|13
1621906370000|2021-05-25 01:32:50|10010.4|10000.4|10010|10000|10010.4|10000.4|10009.8|9999.8|7
1621906380000|2021-05-25 01:33:00|10010.3|10000.3|10013.1|10003.1|10013.1|10003.1|10009.6|9999.6|18
1621906390000|2021-05-25 01:33:10|10013.4|10003.4|10017.3|10007.3|10017.6|10007.6|10013.4|10003.4|17
1621906400000|2021-05-25 01:33:20|10017.4|10007.4|10017|10007|10017.8|10007.8|10016.4|10006.4|13
1621906410000|2021-05-25 01:33:30|10017.3|10007.3|10020.4|10010.4|10020.4|10010.4|10017.3|10007.3|11
1621906420000|2021-05-25 01:33:40|10020.1|10010.1|10021.9|10011.9|10022.4|10012.4|10020.1|10010.1|14
1621906430000|2021-05-25 01:33:50|10021.6|10011.6|10022.1|10012.1|10022.1|10012.1|10019.4|10009.4|18
1621906440000|2021-05-25 01:34:00|10022.6|10012.6|10029.9|10019.9|10029.9|10019.9|10022.6|10012.6|14
1621906450000|2021-05-25 01:34:10|10030|10020|10026.4|10016.4|10030.6|10020.6|10026.1|10016.1|21
1621906460000|2021-05-25 01:34:20|10026.1|10016.1|10030.3|10020.3|10030.5|10020.5|10026.1|10016.1|19
1621906470000|2021-05-25 01:34:30|10030|10020|10031.9|10021.9|10032.4|10022.4|10030|10020|15
1621906480000|2021-05-25 01:34:40|10031.5|10021.5|10030.3|10020.3|10031.5|10021.5|10030.3|10020.3|7
1621906490000|2021-05-25 01:34:50|10030.6|10020.6|10028.6|10018.6|10031|10021|10028.5|10018.5|13
1621906500000|2021-05-25 01:35:00|10028.9|10018.9|10028.4|10018.4|10029.5|10019.5|10028.1|10018.1|7
1621906510000|2021-05-25 01:35:10|10028.1|10018.1|10029.9|10019.9|10029.9|10019.9|10028.1|10018.1|6
1621906520000|2021-05-25 01:35:20|10030.4|10020.4|10030|10020|10031.4|10021.4|10030|10020|16
1621906530000|2021-05-25 01:35:30|10029.6|10019.6|10028.8|10018.8|10029.6|10019.6|10028.4|10018.4|10
1621906540000|2021-05-25 01:35:40|10028.6|10018.6|10026.5|10016.5|10028.6|10018.6|10026.4|10016.4|13
1621906550000|2021-05-25 01:35:50|10026.4|10016.4|10027.6|10017.6|10027.9|10017.9|10026.4|10016.4|10
1621906560000|2021-05-25 01:36:00|10027.9|10017.9|10026.1|10016.1|10027.9|10017.9|10026.1|10016.1|7
1621906570000|2021-05-25 01:36:10|10025.1|10015.1|10018.6|10008.6|10025.1|10015.1|10018.6|10008.6|20
1621906580000|2021-05-25 01:36:20|10018.4|10008.4|10017.1|10007.1|10018.4|10008.4|10017.1|10007.1|10
1621906590000|2021-05-25 01:36:30|10017.4|10007.4|10014.8|10004.8|10017.5|10007.5|10014.4|10004.4|16
1621906600000|2021-05-25 01:36:40|10014.9|10004.9|10018.6|10008.6|10020.6|10010.6|10014.9|10004.9|18
1621906610000|2021-05-25 01:36:50|10018.4|10008.4|10019.4|10009.4|10022.1|10012.1|10017.8|10007.8|18
1621906620000|2021-05-25 01:37:00|10019.6|10009.6|10020.4|10010.4|10020.4|10010.4|10019.4|10009.4|4
1621906630000|2021-05-25 01:37:10|10020.1|10010.1|10025.1|10015.1|10025.1|10015.1|10020.1|10010.1|10
1621906640000|2021-05-25 01:37:20|10025|10015|10024.4|10014.4|10025|10015|10023.5|10013.5|11
1621906650000|2021-05-25 01:37:30|10024.1|10014.1|10024.9|10014.9|10024.9|10014.9|10023|10013|7
1621906660000|2021-05-25 01:37:40|10024.6|10014.6|10023.9|10013.9|10024.9|10014.9|10023.9|10013.9|8
1621906670000|2021-05-25 01:37:50|10023.6|10013.6|10023.4|10013.4|10023.6|10013.6|10022.1|10012.1|9
1621906680000|2021-05-25 01:38:00|10022.9|10012.9|10023.1|10013.1|10023.1|10013.1|10022.9|10012.9|4
1621906690000|2021-05-25 01:38:10|10023.6|10013.6|10025.4|10015.4|10025.4|10015.4|10023.6|10013.6|3
1621906700000|2021-05-25 01:38:20|10025.1|10015.1|10025|10015|10025.1|10015.1|10024.4|10014.4|5
1621906710000|2021-05-25 01:38:30|10024.9|10014.9|10024.8|10014.8|10024.9|10014.9|10024.6|10014.6|5
1621906720000|2021-05-25 01:38:40|10024.9|10014.9|10027.1|10017.1|10027.1|10017.1|10024.9|10014.9|5
1621906730000|2021-05-25 01:38:50|10027|10017|10027.9|10017.9|10027.9|10017.9|10027|10017|8
1621906740000|2021-05-25 01:39:00|10028.4|10018.4|10031|10021|10031.1|10021.1|10028.4|10018.4|7
1621906750000|2021-05-25 01:39:10|10031.1|10021.1|10032.4|10022.4|10032.4|10022.4|10029.8|10019.8|19
1621906760000|2021-05-25 01:39:20|10033|10023|10036.6|10026.6|10036.9|10026.9|10032.8|10022.8|18
1621906770000|2021-05-25 01:39:30|10036.8|10026.8|10036.5|10026.5|10037.9|10027.9|10034.8|10024.8|18
1621906780000|2021-05-25 01:39:40|10036.6|10026.6|10035.4|10025.4|10036.6|10026.6|10035.4|10025.4|6
1621906790000|2021-05-25 01:39:50|10035.3|10025.3|10035.9|10025.9|10037.9|10027.9|10035.3|10025.3|15
1621906800000|2021-05-25 01:40:00|10035.6|10025.6|10037.9|10027.9|10039.8|10029.8|10035.6|10025.6|21
1621906810000|2021-05-25 01:40:10|10037.5|10027.5|10036.9|10026.9|10038.3|10028.3|10036.6|10026.6|10
1621906820000|2021-05-25 01:40:20|10036.6|10026.6|10033.9|10023.9|10036.6|10026.6|10031.9|10021.9|14
1621906830000|2021-05-25 01:40:30|10034.1|10024.1|10035.4|10025.4|10035.5|10025.5|10034.1|10024.1|6
1621906840000|2021-05-25 01:40:40|10035.8|10025.8|10032.8|10022.8|10035.8|10025.8|10032.8|10022.8|8
1621906850000|2021-05-25 01:40:50|10032.9|10022.9|10034.4|10024.4|10034.4|10024.4|10032.4|10022.4|12
1621906860000|2021-05-25 01:41:00|10034.1|10024.1|10034.4|10024.4|10034.5|10024.5|10033.4|10023.4|16
1621906870000|2021-05-25 01:41:10|10034.6|10024.6|10035.4|10025.4|10035.5|10025.5|10034.4|10024.4|11
1621906880000|2021-05-25 01:41:20|10035.1|10025.1|10032.8|10022.8|10035.1|10025.1|10030.6|10020.6|17
1621906890000|2021-05-25 01:41:30|10032.9|10022.9|10032.5|10022.5|10034.4|10024.4|10032|10022|18
1621906900000|2021-05-25 01:41:40|10032.8|10022.8|10031.4|10021.4|10032.8|10022.8|10031.4|10021.4|7
1621906910000|2021-05-25 01:41:50|10031.6|10021.6|10034|10024|10034|10024|10030.4|10020.4|12
1621906920000|2021-05-25 01:42:00|10033.9|10023.9|10032.4|10022.4|10033.9|10023.9|10032|10022|9
1621906930000|2021-05-25 01:42:10|10032.6|10022.6|10033.4|10023.4|10034.1|10024.1|10032.6|10022.6|11
1621906940000|2021-05-25 01:42:20|10034.1|10024.1|10034.5|10024.5|10035.1|10025.1|10033.9|10023.9|16
1621906950000|2021-05-25 01:42:30|10034.6|10024.6|10034.9|10024.9|10035.5|10025.5|10033.6|10023.6|21
1621906960000|2021-05-25 01:42:40|10035.1|10025.1|10036.1|10026.1|10036.9|10026.9|10035.1|10025.1|10
1621906970000|2021-05-25 01:42:50|10035.9|10025.9|10035.5|10025.5|10036|10026|10035|10025|10
1621906980000|2021-05-25 01:43:00|10035.9|10025.9|10036|10026|10036.4|10026.4|10035.6|10025.6|6
1621906990000|2021-05-25 01:43:10|10035.5|10025.5|10034.1|10024.1|10035.5|10025.5|10033.3|10023.3|20
1621907000000|2021-05-25 01:43:20|10034.4|10024.4|10036|10026|10036|10026|10034.1|10024.1|11
1621907010000|2021-05-25 01:43:30|10035.6|10025.6|10035|10025|10035.9|10025.9|10035|10025|6
1621907020000|2021-05-25 01:43:40|10035.5|10025.5|10035.9|10025.9|10035.9|10025.9|10035.4|10025.4|6
1621907030000|2021-05-25 01:43:50|10035.4|10025.4|10035.9|10025.9|10035.9|10025.9|10034.9|10024.9|11
1621907040000|2021-05-25 01:44:00|10035.4|10025.4|10035.9|10025.9|10035.9|10025.9|10035.3|10025.3|8
1621907050000|2021-05-25 01:44:10|10035.4|10025.4|10035|10025|10035.4|10025.4|10034.6|10024.6|15
1621907060000|2021-05-25 01:44:20|10034.8|10024.8|10033.9|10023.9|10034.8|10024.8|10033.1|10023.1|17
1621907070000|2021-05-25 01:44:30|10033.6|10023.6|10031.6|10021.6|10033.6|10023.6|10031.6|10021.6|11
1621907080000|2021-05-25 01:44:40|10031.5|10021.5|10031.9|10021.9|10032|10022|10030.9|10020.9|11
1621907090000|2021-05-25 01:44:50|10031.5|10021.5|10033.9|10023.9|10034.4|10024.4|10031.1|10021.1|15
1621907100000|2021-05-25 01:45:00|10034.1|10024.1|10035.4|10025.4|10035.5|10025.5|10033.4|10023.4|10
1621907110000|2021-05-25 01:45:10|10034.9|10024.9|10036.9|10026.9|10037.1|10027.1|10034.9|10024.9|8
1621907120000|2021-05-25 01:45:20|10035.8|10025.8|10034.6|10024.6|10035.8|10025.8|10034.6|10024.6|7
1621907130000|2021-05-25 01:45:30|10034.9|10024.9|10031.8|10021.8|10034.9|10024.9|10031.4|10021.4|13
1621907140000|2021-05-25 01:45:40|10032.3|10022.3|10029.4|10019.4|10032.3|10022.3|10029.4|10019.4|13
1621907150000|2021-05-25 01:45:50|10029.3|10019.3|10026.9|10016.9|10029.6|10019.6|10026.3|10016.3|16
1621907160000|2021-05-25 01:46:00|10026.6|10016.6|10023.6|10013.6|10026.9|10016.9|10023.6|10013.6|12
1621907170000|2021-05-25 01:46:10|10022.8|10012.8|10022.4|10012.4|10024.9|10014.9|10022.4|10012.4|17
1621907180000|2021-05-25 01:46:20|10022.3|10012.3|10020.6|10010.6|10022.3|10012.3|10020.4|10010.4|7
1621907190000|2021-05-25 01:46:30|10020.9|10010.9|10022.1|10012.1|10022.1|10012.1|10020.4|10010.4|6
1621907200000|2021-05-25 01:46:40|10021.9|10011.9|10021.1|10011.1|10022.6|10012.6|10021.1|10011.1|11
1621907210000|2021-05-25 01:46:50|10021.4|10011.4|10020.6|10010.6|10024.9|10014.9|10020.1|10010.1|21
1621907220000|2021-05-25 01:47:00|10021.1|10011.1|10020.3|10010.3|10022.4|10012.4|10019.6|10009.6|11
1621907230000|2021-05-25 01:47:10|10020.9|10010.9|10022.4|10012.4|10023|10013|10020.6|10010.6|8
1621907240000|2021-05-25 01:47:20|10022.6|10012.6|10021.4|10011.4|10023.9|10013.9|10021.4|10011.4|11
1621907250000|2021-05-25 01:47:30|10021.6|10011.6|10023.9|10013.9|10023.9|10013.9|10021.6|10011.6|9
1621907260000|2021-05-25 01:47:40|10024|10014|10022|10012|10024.4|10014.4|10022|10012|8
1621907270000|2021-05-25 01:47:50|10022.8|10012.8|10022.3|10012.3|10022.8|10012.8|10022|10012|11
1621907280000|2021-05-25 01:48:00|10022.1|10012.1|10023.1|10013.1|10023.4|10013.4|10021.9|10011.9|9
1621907290000|2021-05-25 01:48:10|10022.8|10012.8|10021.6|10011.6|10022.8|10012.8|10021.4|10011.4|12
1621907300000|2021-05-25 01:48:20|10021.9|10011.9|10022.9|10012.9|10023.3|10013.3|10021.9|10011.9|9
1621907310000|2021-05-25 01:48:30|10023.1|10013.1|10024.9|10014.9|10024.9|10014.9|10022.6|10012.6|8
1621907320000|2021-05-25 01:48:40|10025.1|10015.1|10024.1|10014.1|10025.5|10015.5|10024.1|10014.1|14
1621907330000|2021-05-25 01:48:50|10024|10014|10025.6|10015.6|10025.6|10015.6|10024|10014|7
1621907340000|2021-05-25 01:49:00|10025.9|10015.9|10026.5|10016.5|10027.1|10017.1|10025.6|10015.6|13
1621907350000|2021-05-25 01:49:10|10027|10017|10027|10017|10027.1|10017.1|10026.3|10016.3|14
1621907360000|2021-05-25 01:49:20|10027.1|10017.1|10025.6|10015.6|10027.5|10017.5|10025.6|10015.6|7
1621907370000|2021-05-25 01:49:30|10025.4|10015.4|10027.8|10017.8|10027.9|10017.9|10025.4|10015.4|14
1621907380000|2021-05-25 01:49:40|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|10027.8|10017.8|3
1621907390000|2021-05-25 01:49:50|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1621907400000|2021-05-25 01:50:00|10028.4|10018.4|10030.8|10020.8|10030.8|10020.8|10028.4|10018.4|9
1621907410000|2021-05-25 01:50:10|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1621907420000|2021-05-25 01:50:20|10030.4|10020.4|10030.1|10020.1|10030.9|10020.9|10030.1|10020.1|9
1621907430000|2021-05-25 01:50:30|10030.4|10020.4|10030|10020|10030.4|10020.4|10029.6|10019.6|8
1621907440000|2021-05-25 01:50:40|10030.3|10020.3|10029|10019|10030.3|10020.3|10028.3|10018.3|18
1621907450000|2021-05-25 01:50:50|10028.9|10018.9|10029|10019|10029|10019|10028.4|10018.4|5
1621907460000|2021-05-25 01:51:00|10029.5|10019.5|10031.6|10021.6|10031.6|10021.6|10029.4|10019.4|6
1621907470000|2021-05-25 01:51:10|10032.4|10022.4|10032|10022|10032.4|10022.4|10031.9|10021.9|6
1621907480000|2021-05-25 01:51:20|10031.6|10021.6|10031.6|10021.6|10032|10022|10031.6|10021.6|3
1621907490000|2021-05-25 01:51:30|10032|10022|10032.9|10022.9|10032.9|10022.9|10031.6|10021.6|5
1621907500000|2021-05-25 01:51:40|10032.4|10022.4|10033.3|10023.3|10033.3|10023.3|10032.4|10022.4|4
1621907510000|2021-05-25 01:51:50|10032.9|10022.9|10033.4|10023.4|10033.4|10023.4|10032.5|10022.5|4
1621907520000|2021-05-25 01:52:00|10033.9|10023.9|10041.8|10031.8|10041.8|10031.8|10033.9|10023.9|14
1621907530000|2021-05-25 01:52:10|10041.9|10031.9|10040.3|10030.3|10041.9|10031.9|10038.6|10028.6|13
1621907540000|2021-05-25 01:52:20|10040.5|10030.5|10040.4|10030.4|10041.4|10031.4|10039.4|10029.4|9
1621907550000|2021-05-25 01:52:30|10040.6|10030.6|10039.4|10029.4|10040.8|10030.8|10039.3|10029.3|8
1621907560000|2021-05-25 01:52:40|10039.1|10029.1|10039.6|10029.6|10039.6|10029.6|10039|10029|9
1621907570000|2021-05-25 01:52:50|10039.8|10029.8|10040.1|10030.1|10040.9|10030.9|10039.4|10029.4|7
1621907580000|2021-05-25 01:53:00|10040|10030|10040.3|10030.3|10040.3|10030.3|10038.9|10028.9|11
1621907590000|2021-05-25 01:53:10|10040.5|10030.5|10038.4|10028.4|10040.8|10030.8|10038.4|10028.4|13
1621907600000|2021-05-25 01:53:20|10037.6|10027.6|10036.6|10026.6|10037.9|10027.9|10036.3|10026.3|10
1621907610000|2021-05-25 01:53:30|10036.1|10026.1|10037.5|10027.5|10037.5|10027.5|10034.6|10024.6|10
1621907620000|2021-05-25 01:53:40|10037.8|10027.8|10039.4|10029.4|10039.4|10029.4|10037.5|10027.5|17
1621907630000|2021-05-25 01:53:50|10039.1|10029.1|10039.6|10029.6|10039.6|10029.6|10038.9|10028.9|13
1621907640000|2021-05-25 01:54:00|10039.9|10029.9|10041.6|10031.6|10042|10032|10039.9|10029.9|13
1621907650000|2021-05-25 01:54:10|10041.4|10031.4|10041.4|10031.4|10041.6|10031.6|10040.9|10030.9|7
1621907660000|2021-05-25 01:54:20|10041.1|10031.1|10038.4|10028.4|10041.1|10031.1|10038.1|10028.1|13
1621907670000|2021-05-25 01:54:30|10038.3|10028.3|10041.1|10031.1|10041.1|10031.1|10038|10028|9
1621907680000|2021-05-25 01:54:40|10040.9|10030.9|10041.4|10031.4|10041.4|10031.4|10040.8|10030.8|5
1621907690000|2021-05-25 01:54:50|10041.1|10031.1|10038.4|10028.4|10041.1|10031.1|10037.9|10027.9|14
1621907700000|2021-05-25 01:55:00|10038.3|10028.3|10038.5|10028.5|10039|10029|10038.3|10028.3|5
1621907710000|2021-05-25 01:55:10|10038.3|10028.3|10037.6|10027.6|10038.5|10028.5|10037.1|10027.1|16
1621907720000|2021-05-25 01:55:20|10037.5|10027.5|10038.1|10028.1|10038.1|10028.1|10036.9|10026.9|9
1621907730000|2021-05-25 01:55:30|10037.9|10027.9|10037.1|10027.1|10037.9|10027.9|10036.6|10026.6|9
1621907740000|2021-05-25 01:55:40|10036.9|10026.9|10037.1|10027.1|10037.1|10027.1|10036.6|10026.6|4
1621907750000|2021-05-25 01:55:50|10037.4|10027.4|10037.5|10027.5|10038.6|10028.6|10037.4|10027.4|5
1621907760000|2021-05-25 01:56:00|10037.8|10027.8|10037.9|10027.9|10038.4|10028.4|10037.8|10027.8|4
1621907770000|2021-05-25 01:56:10|10037.5|10027.5|10039.9|10029.9|10039.9|10029.9|10037.1|10027.1|7
1621907780000|2021-05-25 01:56:20|10039.4|10029.4|10039.1|10029.1|10040.9|10030.9|10039.1|10029.1|8
1621907790000|2021-05-25 01:56:30|10037.9|10027.9|10041.5|10031.5|10041.5|10031.5|10037.4|10027.4|14
1621907800000|2021-05-25 01:56:40|10041.6|10031.6|10041.1|10031.1|10042|10032|10041.1|10031.1|6
1621907810000|2021-05-25 01:56:50|10041.3|10031.3|10039.1|10029.1|10042|10032|10039.1|10029.1|10
1621907820000|2021-05-25 01:57:00|10039.6|10029.6|10038.9|10028.9|10039.6|10029.6|10038.5|10028.5|16
1621907830000|2021-05-25 01:57:10|10039.8|10029.8|10037.6|10027.6|10040.4|10030.4|10037.6|10027.6|16
1621907840000|2021-05-25 01:57:20|10037.3|10027.3|10031.6|10021.6|10037.5|10027.5|10031.6|10021.6|13
1621907850000|2021-05-25 01:57:30|10031.4|10021.4|10031.6|10021.6|10032.6|10022.6|10031.4|10021.4|12
1621907860000|2021-05-25 01:57:40|10031.9|10021.9|10032.6|10022.6|10032.6|10022.6|10031.4|10021.4|11
1621907870000|2021-05-25 01:57:50|10033.3|10023.3|10033.1|10023.1|10033.9|10023.9|10032.6|10022.6|9
1621907880000|2021-05-25 01:58:00|10032.9|10022.9|10032.4|10022.4|10032.9|10022.9|10031.6|10021.6|11
1621907890000|2021-05-25 01:58:10|10032.6|10022.6|10032.4|10022.4|10033.9|10023.9|10032.4|10022.4|15
1621907900000|2021-05-25 01:58:20|10032.8|10022.8|10032.4|10022.4|10033.3|10023.3|10032.4|10022.4|7
1621907910000|2021-05-25 01:58:30|10032.6|10022.6|10033.1|10023.1|10033.9|10023.9|10032.6|10022.6|10
1621907920000|2021-05-25 01:58:40|10032.1|10022.1|10033.1|10023.1|10033.1|10023.1|10032.1|10022.1|6
1621907930000|2021-05-25 01:58:50|10033.4|10023.4|10038.6|10028.6|10038.6|10028.6|10033.4|10023.4|12
1621907940000|2021-05-25 01:59:00|10038.9|10028.9|10047.4|10037.4|10047.4|10037.4|10038.9|10028.9|18
1621907950000|2021-05-25 01:59:10|10047.6|10037.6|10043.4|10033.4|10047.6|10037.6|10042.6|10032.6|22
1621907960000|2021-05-25 01:59:20|10043.9|10033.9|10042.3|10032.3|10044.9|10034.9|10041.4|10031.4|16
1621907970000|2021-05-25 01:59:30|10042.1|10032.1|10037.9|10027.9|10042.1|10032.1|10037.9|10027.9|19
1621907980000|2021-05-25 01:59:40|10038|10028|10037|10027|10038|10028|10036.6|10026.6|12
1621907990000|2021-05-25 01:59:50|10036.6|10026.6|10034.6|10024.6|10036.9|10026.9|10033.6|10023.6|18
1621908000000|2021-05-25 02:00:00|10034.9|10024.9|10036.8|10026.8|10038.4|10028.4|10034.9|10024.9|14
1621908010000|2021-05-25 02:00:10|10036.6|10026.6|10032.8|10022.8|10036.6|10026.6|10032.6|10022.6|10
1621908020000|2021-05-25 02:00:20|10032.5|10022.5|10032.3|10022.3|10033.4|10023.4|10031.9|10021.9|18
1621908030000|2021-05-25 02:00:30|10033.1|10023.1|10032.4|10022.4|10033.1|10023.1|10032.1|10022.1|12
1621908040000|2021-05-25 02:00:40|10032.6|10022.6|10033.3|10023.3|10033.4|10023.4|10032.4|10022.4|11
1621908050000|2021-05-25 02:00:50|10033.4|10023.4|10033.3|10023.3|10034.1|10024.1|10032.6|10022.6|14
1621908060000|2021-05-25 02:01:00|10033.1|10023.1|10032.1|10022.1|10033.4|10023.4|10032.1|10022.1|8
1621908070000|2021-05-25 02:01:10|10031.9|10021.9|10027.3|10017.3|10031.9|10021.9|10027.3|10017.3|13
1621908080000|2021-05-25 02:01:20|10026.8|10016.8|10028.5|10018.5|10028.5|10018.5|10026.8|10016.8|15
1621908090000|2021-05-25 02:01:30|10028|10018|10025.1|10015.1|10028.5|10018.5|10024.3|10014.3|11
1621908100000|2021-05-25 02:01:40|10025.3|10015.3|10025|10015|10026.6|10016.6|10023.6|10013.6|19
1621908110000|2021-05-25 02:01:50|10025.4|10015.4|10029.6|10019.6|10030.1|10020.1|10025.4|10015.4|19
1621908120000|2021-05-25 02:02:00|10029.4|10019.4|10024.4|10014.4|10029.4|10019.4|10024.4|10014.4|15
1621908130000|2021-05-25 02:02:10|10024|10014|10025.1|10015.1|10025.3|10015.3|10023.3|10013.3|8
1621908140000|2021-05-25 02:02:20|10024.8|10014.8|10025.3|10015.3|10025.3|10015.3|10024.1|10014.1|9
1621908150000|2021-05-25 02:02:30|10025.6|10015.6|10025.1|10015.1|10025.6|10015.6|10024|10014|5
1621908160000|2021-05-25 02:02:40|10024.9|10014.9|10024|10014|10026.1|10016.1|10023.6|10013.6|15
1621908170000|2021-05-25 02:02:50|10024.1|10014.1|10026.9|10016.9|10027.6|10017.6|10024.1|10014.1|15
1621908180000|2021-05-25 02:03:00|10026.8|10016.8|10028.3|10018.3|10028.3|10018.3|10024.4|10014.4|13
1621908190000|2021-05-25 02:03:10|10027.9|10017.9|10029.9|10019.9|10030.1|10020.1|10027.9|10017.9|9
1621908200000|2021-05-25 02:03:20|10030.4|10020.4|10030.4|10020.4|10030.6|10020.6|10029.9|10019.9|9
1621908210000|2021-05-25 02:03:30|10030.3|10020.3|10030.1|10020.1|10030.3|10020.3|10029.6|10019.6|5
1621908220000|2021-05-25 02:03:40|10029.6|10019.6|10027.5|10017.5|10029.6|10019.6|10026.4|10016.4|12
1621908230000|2021-05-25 02:03:50|10026.9|10016.9|10026.1|10016.1|10027.1|10017.1|10025.5|10015.5|8
1621908240000|2021-05-25 02:04:00|10026|10016|10024.6|10014.6|10026|10016|10023.9|10013.9|10
1621908250000|2021-05-25 02:04:10|10025.6|10015.6|10025.8|10015.8|10026.1|10016.1|10024.9|10014.9|8
1621908260000|2021-05-25 02:04:20|10025.6|10015.6|10025.3|10015.3|10025.6|10015.6|10024.1|10014.1|10
1621908270000|2021-05-25 02:04:30|10025.5|10015.5|10026.1|10016.1|10026.5|10016.5|10025.5|10015.5|9
1621908280000|2021-05-25 02:04:40|10026.5|10016.5|10026.9|10016.9|10028.1|10018.1|10026.5|10016.5|14
1621908290000|2021-05-25 02:04:50|10027.1|10017.1|10026.9|10016.9|10028.1|10018.1|10023.6|10013.6|22
1621908300000|2021-05-25 02:05:00|10025.9|10015.9|10026.1|10016.1|10026.5|10016.5|10025.1|10015.1|17
1621908310000|2021-05-25 02:05:10|10026.6|10016.6|10030.3|10020.3|10030.4|10020.4|10026.6|10016.6|17
1621908320000|2021-05-25 02:05:20|10029.5|10019.5|10028.3|10018.3|10029.5|10019.5|10028|10018|9
1621908330000|2021-05-25 02:05:30|10028.9|10018.9|10029.6|10019.6|10031.1|10021.1|10028.9|10018.9|13
1621908340000|2021-05-25 02:05:40|10028.9|10018.9|10026.6|10016.6|10028.9|10018.9|10026.3|10016.3|12
1621908350000|2021-05-25 02:05:50|10026.9|10016.9|10028.1|10018.1|10028.1|10018.1|10026.9|10016.9|9
1621908360000|2021-05-25 02:06:00|10028|10018|10025|10015|10028|10018|10025|10015|10
1621908370000|2021-05-25 02:06:10|10024.9|10014.9|10024.9|10014.9|10025.1|10015.1|10024.9|10014.9|3
1621908380000|2021-05-25 02:06:20|10025.1|10015.1|10024.9|10014.9|10025.1|10015.1|10024.9|10014.9|2
1621908390000|2021-05-25 02:06:30|10025.1|10015.1|10024.6|10014.6|10025.1|10015.1|10023.4|10013.4|13
1621908400000|2021-05-25 02:06:40|10025.1|10015.1|10026.1|10016.1|10026.1|10016.1|10025.1|10015.1|6
1621908410000|2021-05-25 02:06:50|10026.6|10016.6|10025.9|10015.9|10027.1|10017.1|10025.9|10015.9|6
1621908420000|2021-05-25 02:07:00|10026.1|10016.1|10025.4|10015.4|10026.1|10016.1|10025.4|10015.4|8
1621908430000|2021-05-25 02:07:10|10025.5|10015.5|10026.1|10016.1|10027.6|10017.6|10025.5|10015.5|13
1621908440000|2021-05-25 02:07:20|10025.9|10015.9|10026.1|10016.1|10026.1|10016.1|10025.4|10015.4|7
1621908450000|2021-05-25 02:07:30|10025.9|10015.9|10024.4|10014.4|10025.9|10015.9|10024.3|10014.3|8
1621908460000|2021-05-25 02:07:40|10024.3|10014.3|10024.1|10014.1|10024.4|10014.4|10023.9|10013.9|6
1621908470000|2021-05-25 02:07:50|10024.6|10014.6|10025.1|10015.1|10025.8|10015.8|10024.6|10014.6|5
1621908480000|2021-05-25 02:08:00|10025.3|10015.3|10021|10011|10025.3|10015.3|10020.8|10010.8|13
1621908490000|2021-05-25 02:08:10|10021.1|10011.1|10026.1|10016.1|10026.1|10016.1|10021.1|10011.1|19
1621908500000|2021-05-25 02:08:20|10026.6|10016.6|10027.4|10017.4|10027.4|10017.4|10026.6|10016.6|4
1621908510000|2021-05-25 02:08:30|10027.6|10017.6|10027.1|10017.1|10028|10018|10027.1|10017.1|4
1621908520000|2021-05-25 02:08:40|10026.6|10016.6|10026.1|10016.1|10026.6|10016.6|10026.1|10016.1|3
1621908530000|2021-05-25 02:08:50|10027|10017|10026.1|10016.1|10027|10017|10026.1|10016.1|2
1621908540000|2021-05-25 02:09:00|10026.4|10016.4|10031.6|10021.6|10031.8|10021.8|10026.4|10016.4|12
1621908550000|2021-05-25 02:09:10|10031.4|10021.4|10032.6|10022.6|10033|10023|10031.4|10021.4|7
1621908560000|2021-05-25 02:09:20|10032.4|10022.4|10030.3|10020.3|10032.4|10022.4|10030.1|10020.1|6
1621908570000|2021-05-25 02:09:30|10030.4|10020.4|10032.1|10022.1|10032.1|10022.1|10030.4|10020.4|7
1621908580000|2021-05-25 02:09:40|10031.4|10021.4|10031.9|10021.9|10031.9|10021.9|10031.4|10021.4|2
1621908590000|2021-05-25 02:09:50|10031.6|10021.6|10031.4|10021.4|10031.9|10021.9|10030.9|10020.9|7
1621908600000|2021-05-25 02:10:00|10031.9|10021.9|10035.1|10025.1|10036.1|10026.1|10031.9|10021.9|13
1621908610000|2021-05-25 02:10:10|10035.3|10025.3|10036.8|10026.8|10036.8|10026.8|10035.3|10025.3|4
1621908620000|2021-05-25 02:10:20|10036.1|10026.1|10036.9|10026.9|10036.9|10026.9|10036.1|10026.1|2
1621908630000|2021-05-25 02:10:30|10036.8|10026.8|10038.1|10028.1|10038.6|10028.6|10036.8|10026.8|11
1621908640000|2021-05-25 02:10:40|10037.9|10027.9|10037.4|10027.4|10038.4|10028.4|10037.4|10027.4|9
1621908650000|2021-05-25 02:10:50|10037.9|10027.9|10038.4|10028.4|10038.4|10028.4|10037.9|10027.9|3
1621908660000|2021-05-25 02:11:00|10038.9|10028.9|10036.6|10026.6|10038.9|10028.9|10036.6|10026.6|14
1621908670000|2021-05-25 02:11:10|10037.4|10027.4|10039.5|10029.5|10040|10030|10037.1|10027.1|15
1621908680000|2021-05-25 02:11:20|10039.8|10029.8|10039.6|10029.6|10040.6|10030.6|10039.5|10029.5|9
1621908690000|2021-05-25 02:11:30|10040|10030|10040.6|10030.6|10042.4|10032.4|10040|10030|11
1621908700000|2021-05-25 02:11:40|10040.1|10030.1|10040.1|10030.1|10040.4|10030.4|10039.9|10029.9|9
1621908710000|2021-05-25 02:11:50|10040|10030|10039.6|10029.6|10041.5|10031.5|10039.6|10029.6|7
1621908720000|2021-05-25 02:12:00|10039.1|10029.1|10038.6|10028.6|10039.1|10029.1|10038.4|10028.4|4
1621908730000|2021-05-25 02:12:10|10038.4|10028.4|10037.8|10027.8|10038.8|10028.8|10037.8|10027.8|8
1621908740000|2021-05-25 02:12:20|10037.5|10027.5|10036.4|10026.4|10037.8|10027.8|10036.4|10026.4|9
1621908750000|2021-05-25 02:12:30|10036.6|10026.6|10037|10027|10037|10027|10036.6|10026.6|3
1621908760000|2021-05-25 02:12:40|10037.4|10027.4|10037.4|10027.4|10037.9|10027.9|10037.1|10027.1|5
1621908770000|2021-05-25 02:12:50|10037.3|10027.3|10037.3|10027.3|10037.4|10027.4|10037.3|10027.3|3
1621908780000|2021-05-25 02:13:00|10036.9|10026.9|10036.4|10026.4|10037.3|10027.3|10036.4|10026.4|8
1621908790000|2021-05-25 02:13:10|10035.9|10025.9|10037.9|10027.9|10037.9|10027.9|10035.9|10025.9|10
1621908800000|2021-05-25 02:13:20|10037.8|10027.8|10037.4|10027.4|10037.8|10027.8|10037.4|10027.4|2
1621908810000|2021-05-25 02:13:30|10037.6|10027.6|10035.4|10025.4|10037.9|10027.9|10035.4|10025.4|8
1621908830000|2021-05-25 02:13:50|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034|10024|4
1621908840000|2021-05-25 02:14:00|10034.1|10024.1|10032.9|10022.9|10034.1|10024.1|10032.9|10022.9|6
1621908850000|2021-05-25 02:14:10|10033.1|10023.1|10032.8|10022.8|10033.4|10023.4|10032.4|10022.4|7
1621908860000|2021-05-25 02:14:20|10033.1|10023.1|10033.1|10023.1|10033.4|10023.4|10033.1|10023.1|3
1621908870000|2021-05-25 02:14:30|10033.4|10023.4|10032.9|10022.9|10033.4|10023.4|10032.9|10022.9|3
1621908880000|2021-05-25 02:14:40|10032.6|10022.6|10031.9|10021.9|10032.9|10022.9|10031.6|10021.6|9
1621908890000|2021-05-25 02:14:50|10032.1|10022.1|10031.9|10021.9|10032.6|10022.6|10031.9|10021.9|5
1621908900000|2021-05-25 02:15:00|10031.6|10021.6|10030.5|10020.5|10031.6|10021.6|10029.1|10019.1|9
1621908910000|2021-05-25 02:15:10|10030.4|10020.4|10029.4|10019.4|10030.4|10020.4|10028.6|10018.6|7
1621908920000|2021-05-25 02:15:20|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|10029.5|10019.5|3
1621908930000|2021-05-25 02:15:30|10029.5|10019.5|10028.3|10018.3|10029.5|10019.5|10028.3|10018.3|4
1621908940000|2021-05-25 02:15:40|10028.1|10018.1|10027.9|10017.9|10028.9|10018.9|10027.6|10017.6|12
1621908950000|2021-05-25 02:15:50|10027.8|10017.8|10027.9|10017.9|10027.9|10017.9|10027.8|10017.8|2
1621908960000|2021-05-25 02:16:00|10027.6|10017.6|10027.4|10017.4|10027.9|10017.9|10027.4|10017.4|6
1621908970000|2021-05-25 02:16:10|10027.8|10017.8|10028.1|10018.1|10028.8|10018.8|10027.8|10017.8|8
1621908980000|2021-05-25 02:16:20|10028.4|10018.4|10028.4|10018.4|10028.8|10018.8|10027.9|10017.9|9
1621908990000|2021-05-25 02:16:30|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.1|10018.1|4
1621909000000|2021-05-25 02:16:40|10028.6|10018.6|10028.9|10018.9|10029.4|10019.4|10028.1|10018.1|8
1621909010000|2021-05-25 02:16:50|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|1
1621909020000|2021-05-25 02:17:00|10028.4|10018.4|10028.9|10018.9|10028.9|10018.9|10028.4|10018.4|3
1621909030000|2021-05-25 02:17:10|10029.4|10019.4|10030.8|10020.8|10031.1|10021.1|10028.9|10018.9|13
1621909040000|2021-05-25 02:17:20|10031.1|10021.1|10031.9|10021.9|10032.3|10022.3|10031.1|10021.1|6
1621909050000|2021-05-25 02:17:30|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1621909060000|2021-05-25 02:17:40|10031.8|10021.8|10031.9|10021.9|10032.5|10022.5|10031.8|10021.8|5
1621909070000|2021-05-25 02:17:50|10031.6|10021.6|10030|10020|10031.6|10021.6|10030|10020|7
1621909080000|2021-05-25 02:18:00|10030.4|10020.4|10030.6|10020.6|10030.6|10020.6|10030.4|10020.4|3
1621909090000|2021-05-25 02:18:10|10031.1|10021.1|10031.8|10021.8|10031.8|10021.8|10031.1|10021.1|3
1621909100000|2021-05-25 02:18:20|10032.1|10022.1|10032.4|10022.4|10032.6|10022.6|10032.1|10022.1|3
1621909110000|2021-05-25 02:18:30|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|1
1621909130000|2021-05-25 02:18:50|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10031.9|10021.9|4
1621909140000|2021-05-25 02:19:00|10033|10023|10032.9|10022.9|10033|10023|10032.9|10022.9|2
1621909150000|2021-05-25 02:19:10|10032.5|10022.5|10031.9|10021.9|10032.5|10022.5|10031.9|10021.9|3
1621909160000|2021-05-25 02:19:20|10032.3|10022.3|10032.4|10022.4|10032.4|10022.4|10032.3|10022.3|2
1621909190000|2021-05-25 02:19:50|10032.6|10022.6|10032.9|10022.9|10033.3|10023.3|10032.6|10022.6|3
1621909200000|2021-05-25 02:20:00|10032.4|10022.4|10032.9|10022.9|10032.9|10022.9|10032.1|10022.1|6
1621909210000|2021-05-25 02:20:10|10033.3|10023.3|10033|10023|10033.6|10023.6|10032.9|10022.9|6
1621909220000|2021-05-25 02:20:20|10032.9|10022.9|10032.9|10022.9|10033.6|10023.6|10032.5|10022.5|9
1621909230000|2021-05-25 02:20:30|10032.5|10022.5|10031.9|10021.9|10032.5|10022.5|10031.9|10021.9|3
1621909240000|2021-05-25 02:20:40|10031.6|10021.6|10031.3|10021.3|10031.6|10021.6|10031.1|10021.1|4
1621909250000|2021-05-25 02:20:50|10031.5|10021.5|10031.1|10021.1|10031.6|10021.6|10031.1|10021.1|5
1621909260000|2021-05-25 02:21:00|10030.9|10020.9|10031.6|10021.6|10031.6|10021.6|10030.6|10020.6|4
1621909280000|2021-05-25 02:21:20|10031.8|10021.8|10032.6|10022.6|10032.6|10022.6|10031.8|10021.8|4
1621909290000|2021-05-25 02:21:30|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032|10022|4
1621909300000|2021-05-25 02:21:40|10032.6|10022.6|10032.5|10022.5|10033|10023|10032.5|10022.5|4
1621909310000|2021-05-25 02:21:50|10032.4|10022.4|10032.1|10022.1|10032.4|10022.4|10032.1|10022.1|2
1621909320000|2021-05-25 02:22:00|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1621909350000|2021-05-25 02:22:30|10031.6|10021.6|10029.9|10019.9|10031.6|10021.6|10029.9|10019.9|5
1621909360000|2021-05-25 02:22:40|10029.6|10019.6|10030.4|10020.4|10030.4|10020.4|10029.4|10019.4|6
1621909370000|2021-05-25 02:22:50|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030|10020|3
1621909380000|2021-05-25 02:23:00|10030.4|10020.4|10030.4|10020.4|10031.1|10021.1|10030.4|10020.4|3
1621909390000|2021-05-25 02:23:10|10030.6|10020.6|10030.4|10020.4|10030.6|10020.6|10030.1|10020.1|3
1621909410000|2021-05-25 02:23:30|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1621909420000|2021-05-25 02:23:40|10031.4|10021.4|10032.9|10022.9|10033.9|10023.9|10031.4|10021.4|13
1621909430000|2021-05-25 02:23:50|10032.8|10022.8|10032.8|10022.8|10033.1|10023.1|10032.8|10022.8|3
1621909440000|2021-05-25 02:24:00|10033|10023|10032.9|10022.9|10033.4|10023.4|10032.4|10022.4|6
1621909450000|2021-05-25 02:24:10|10033|10023|10033.3|10023.3|10033.8|10023.8|10033|10023|4
1621909460000|2021-05-25 02:24:20|10033|10023|10033.8|10023.8|10033.8|10023.8|10033|10023|3
1621909470000|2021-05-25 02:24:30|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|1
1621909480000|2021-05-25 02:24:40|10033.8|10023.8|10035.3|10025.3|10035.6|10025.6|10033.8|10023.8|7
1621909490000|2021-05-25 02:24:50|10035.4|10025.4|10034.8|10024.8|10035.4|10025.4|10034.8|10024.8|6
1621909500000|2021-05-25 02:25:00|10035.3|10025.3|10035.3|10025.3|10035.4|10025.4|10035.3|10025.3|7
1621909510000|2021-05-25 02:25:10|10035|10025|10033.6|10023.6|10035|10025|10033.6|10023.6|2
1621909520000|2021-05-25 02:25:20|10034.3|10024.3|10034.1|10024.1|10034.3|10024.3|10033.8|10023.8|3
1621909530000|2021-05-25 02:25:30|10033.8|10023.8|10034.4|10024.4|10034.6|10024.6|10033.8|10023.8|5
1621909540000|2021-05-25 02:25:40|10034.6|10024.6|10032.9|10022.9|10034.6|10024.6|10032.9|10022.9|8
1621909560000|2021-05-25 02:26:00|10033.1|10023.1|10034|10024|10034.4|10024.4|10033.1|10023.1|4
1621909570000|2021-05-25 02:26:10|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|1
1621909580000|2021-05-25 02:26:20|10033.9|10023.9|10034.6|10024.6|10034.6|10024.6|10033.9|10023.9|2
1621909590000|2021-05-25 02:26:30|10034.4|10024.4|10034.6|10024.6|10034.6|10024.6|10034.4|10024.4|2
1621909600000|2021-05-25 02:26:40|10034.9|10024.9|10035.4|10025.4|10035.4|10025.4|10034.9|10024.9|2
1621909620000|2021-05-25 02:27:00|10035|10025|10035|10025|10035|10025|10035|10025|1
1621909630000|2021-05-25 02:27:10|10035.4|10025.4|10035.1|10025.1|10035.4|10025.4|10035.1|10025.1|2
1621909640000|2021-05-25 02:27:20|10035.4|10025.4|10034.6|10024.6|10035.4|10025.4|10034.6|10024.6|4
1621909650000|2021-05-25 02:27:30|10034.8|10024.8|10035.3|10025.3|10035.3|10025.3|10034.8|10024.8|3
1621909660000|2021-05-25 02:27:40|10035|10025|10036.6|10026.6|10036.6|10026.6|10035|10025|5
1621909670000|2021-05-25 02:27:50|10036.9|10026.9|10036.9|10026.9|10037.5|10027.5|10036.8|10026.8|4
1621909680000|2021-05-25 02:28:00|10037.4|10027.4|10036.9|10026.9|10037.4|10027.4|10036.9|10026.9|8
1621909690000|2021-05-25 02:28:10|10036.6|10026.6|10036.4|10026.4|10036.6|10026.6|10036.1|10026.1|3
1621909700000|2021-05-25 02:28:20|10036|10026|10035.5|10025.5|10036|10026|10035.5|10025.5|3
1621909720000|2021-05-25 02:28:40|10034.5|10024.5|10035.1|10025.1|10035.1|10025.1|10033.9|10023.9|3
1621909730000|2021-05-25 02:28:50|10035.6|10025.6|10035.9|10025.9|10035.9|10025.9|10035.6|10025.6|4
1621909740000|2021-05-25 02:29:00|10036.4|10026.4|10037.4|10027.4|10037.4|10027.4|10036.4|10026.4|6
1621909750000|2021-05-25 02:29:10|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|1
1621909760000|2021-05-25 02:29:20|10038.1|10028.1|10037.9|10027.9|10038.1|10028.1|10037.9|10027.9|2
1621909770000|2021-05-25 02:29:30|10037.8|10027.8|10037.8|10027.8|10037.9|10027.9|10037.8|10027.8|3
1621909780000|2021-05-25 02:29:40|10037.9|10027.9|10037.9|10027.9|10038.3|10028.3|10037.8|10027.8|6
1621909790000|2021-05-25 02:29:50|10038.1|10028.1|10037.9|10027.9|10038.8|10028.8|10037.9|10027.9|4
1621909800000|2021-05-25 02:30:00|10037.6|10027.6|10033.8|10023.8|10038.6|10028.6|10033.6|10023.6|21
1621909810000|2021-05-25 02:30:10|10034.1|10024.1|10031.5|10021.5|10035.3|10025.3|10029.9|10019.9|20
1621909820000|2021-05-25 02:30:20|10031.4|10021.4|10028.1|10018.1|10031.6|10021.6|10028.1|10018.1|11
1621909830000|2021-05-25 02:30:30|10028.4|10018.4|10027|10017|10028.6|10018.6|10026.9|10016.9|10
1621909840000|2021-05-25 02:30:40|10026.9|10016.9|10025.5|10015.5|10027|10017|10023.9|10013.9|13
1621909850000|2021-05-25 02:30:50|10025.4|10015.4|10025.5|10015.5|10026.9|10016.9|10024.4|10014.4|14
1621909860000|2021-05-25 02:31:00|10026.3|10016.3|10027.9|10017.9|10028.8|10018.8|10026.3|10016.3|15
1621909870000|2021-05-25 02:31:10|10028|10018|10027.4|10017.4|10029.3|10019.3|10027.4|10017.4|11
1621909880000|2021-05-25 02:31:20|10026.9|10016.9|10029.3|10019.3|10029.3|10019.3|10026.3|10016.3|13
1621909890000|2021-05-25 02:31:30|10029|10019|10026.3|10016.3|10029|10019|10026.3|10016.3|9
1621909900000|2021-05-25 02:31:40|10026.6|10016.6|10029.5|10019.5|10029.5|10019.5|10026.6|10016.6|14
1621909910000|2021-05-25 02:31:50|10029.6|10019.6|10030.8|10020.8|10030.8|10020.8|10029.1|10019.1|15
1621909920000|2021-05-25 02:32:00|10032.4|10022.4|10033.5|10023.5|10033.9|10023.9|10032.4|10022.4|15
1621909930000|2021-05-25 02:32:10|10033.9|10023.9|10033.1|10023.1|10033.9|10023.9|10032.3|10022.3|14
1621909940000|2021-05-25 02:32:20|10033.4|10023.4|10032.9|10022.9|10033.9|10023.9|10032.5|10022.5|14
1621909950000|2021-05-25 02:32:30|10032.6|10022.6|10033.4|10023.4|10033.4|10023.4|10031.9|10021.9|7
1621909960000|2021-05-25 02:32:40|10034.1|10024.1|10033.4|10023.4|10034.1|10024.1|10032.9|10022.9|11
1621909970000|2021-05-25 02:32:50|10033.1|10023.1|10035.4|10025.4|10035.9|10025.9|10032.6|10022.6|10
1621909980000|2021-05-25 02:33:00|10035.6|10025.6|10037|10027|10037|10027|10035.6|10025.6|13
1621909990000|2021-05-25 02:33:10|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|10036.1|10026.1|5
1621910000000|2021-05-25 02:33:20|10036.6|10026.6|10035.1|10025.1|10036.9|10026.9|10034.8|10024.8|13
1621910010000|2021-05-25 02:33:30|10035.4|10025.4|10035.6|10025.6|10036.5|10026.5|10035.4|10025.4|5
1621910020000|2021-05-25 02:33:40|10035.4|10025.4|10034.4|10024.4|10035.4|10025.4|10034.3|10024.3|5
1621910030000|2021-05-25 02:33:50|10034.5|10024.5|10037.8|10027.8|10038.6|10028.6|10034.5|10024.5|12
1621910040000|2021-05-25 02:34:00|10038|10028|10038.6|10028.6|10039.1|10029.1|10037.8|10027.8|12
1621910050000|2021-05-25 02:34:10|10038.9|10028.9|10041.3|10031.3|10041.8|10031.8|10038|10028|13
1621910060000|2021-05-25 02:34:20|10041.1|10031.1|10039.6|10029.6|10041.3|10031.3|10039.6|10029.6|6
1621910070000|2021-05-25 02:34:30|10039.4|10029.4|10039.1|10029.1|10039.4|10029.4|10039.1|10029.1|2
1621910080000|2021-05-25 02:34:40|10039.4|10029.4|10040.1|10030.1|10040.1|10030.1|10039.4|10029.4|2
1621910090000|2021-05-25 02:34:50|10040.6|10030.6|10039.1|10029.1|10040.9|10030.9|10039.1|10029.1|8
1621910100000|2021-05-25 02:35:00|10039.6|10029.6|10038.4|10028.4|10039.6|10029.6|10038.4|10028.4|3
1621910110000|2021-05-25 02:35:10|10037.8|10027.8|10040.4|10030.4|10040.4|10030.4|10037.8|10027.8|7
1621910120000|2021-05-25 02:35:20|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|1
1621910130000|2021-05-25 02:35:30|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|1
1621910140000|2021-05-25 02:35:40|10040.1|10030.1|10041.9|10031.9|10041.9|10031.9|10040.1|10030.1|6
1621910150000|2021-05-25 02:35:50|10042.1|10032.1|10046.8|10036.8|10046.8|10036.8|10042.1|10032.1|10
1621910160000|2021-05-25 02:36:00|10046.5|10036.5|10048.8|10038.8|10048.8|10038.8|10046.5|10036.5|12
1621910170000|2021-05-25 02:36:10|10048.6|10038.6|10046.9|10036.9|10048.6|10038.6|10046.9|10036.9|5
1621910180000|2021-05-25 02:36:20|10047.3|10037.3|10047|10037|10047.3|10037.3|10045.6|10035.6|7
1621910190000|2021-05-25 02:36:30|10047.3|10037.3|10047.6|10037.6|10047.6|10037.6|10047.3|10037.3|2
1621910200000|2021-05-25 02:36:40|10047.4|10037.4|10046.9|10036.9|10047.4|10037.4|10046.9|10036.9|5
1621910210000|2021-05-25 02:36:50|10046.6|10036.6|10045.1|10035.1|10046.6|10036.6|10045.1|10035.1|5
1621910220000|2021-05-25 02:37:00|10045.4|10035.4|10044.9|10034.9|10045.4|10035.4|10044.9|10034.9|2
1621910230000|2021-05-25 02:37:10|10045.1|10035.1|10045.6|10035.6|10047.1|10037.1|10045.1|10035.1|9
1621910240000|2021-05-25 02:37:20|10046.1|10036.1|10046.8|10036.8|10046.8|10036.8|10045.9|10035.9|5
1621910250000|2021-05-25 02:37:30|10047.1|10037.1|10047|10037|10047.6|10037.6|10047|10037|5
1621910260000|2021-05-25 02:37:40|10046.6|10036.6|10047|10037|10047.3|10037.3|10046.6|10036.6|5
1621910270000|2021-05-25 02:37:50|10047.3|10037.3|10048.9|10038.9|10048.9|10038.9|10047.3|10037.3|4
1621910280000|2021-05-25 02:38:00|10049.1|10039.1|10050.9|10040.9|10050.9|10040.9|10048.8|10038.8|9
1621910290000|2021-05-25 02:38:10|10050|10040|10049.4|10039.4|10050|10040|10049.4|10039.4|3
1621910300000|2021-05-25 02:38:20|10049.6|10039.6|10049.4|10039.4|10049.6|10039.6|10049.4|10039.4|4
1621910310000|2021-05-25 02:38:30|10049.6|10039.6|10049.4|10039.4|10049.6|10039.6|10049.4|10039.4|2
1621910320000|2021-05-25 02:38:40|10049.1|10039.1|10048.5|10038.5|10049.1|10039.1|10047.9|10037.9|13
1621910330000|2021-05-25 02:38:50|10047.9|10037.9|10047.9|10037.9|10047.9|10037.9|10047.9|10037.9|1
1621910340000|2021-05-25 02:39:00|10048.5|10038.5|10054.1|10044.1|10054.1|10044.1|10047.6|10037.6|15
1621910350000|2021-05-25 02:39:10|10053.4|10043.4|10056.5|10046.5|10058.1|10048.1|10053.4|10043.4|21
1621910360000|2021-05-25 02:39:20|10056.9|10046.9|10058.4|10048.4|10058.4|10048.4|10056.4|10046.4|10
1621910370000|2021-05-25 02:39:30|10058.1|10048.1|10058.1|10048.1|10058.1|10048.1|10057.4|10047.4|5
1621910380000|2021-05-25 02:39:40|10057.9|10047.9|10058.1|10048.1|10059.1|10049.1|10057.9|10047.9|7
1621910390000|2021-05-25 02:39:50|10058.4|10048.4|10059.1|10049.1|10059.1|10049.1|10058.4|10048.4|3
1621910400000|2021-05-25 02:40:00|10058.6|10048.6|10060.6|10050.6|10060.9|10050.9|10058.6|10048.6|14
1621910410000|2021-05-25 02:40:10|10061.4|10051.4|10061.9|10051.9|10063.1|10053.1|10061.4|10051.4|10
1621910420000|2021-05-25 02:40:20|10062.4|10052.4|10058.9|10048.9|10062.4|10052.4|10058.6|10048.6|14
1621910430000|2021-05-25 02:40:30|10058.6|10048.6|10059.1|10049.1|10059.3|10049.3|10056.9|10046.9|19
1621910440000|2021-05-25 02:40:40|10059.4|10049.4|10062.3|10052.3|10062.3|10052.3|10059.1|10049.1|9
1621910450000|2021-05-25 02:40:50|10062.6|10052.6|10062.6|10052.6|10064.3|10054.3|10062.6|10052.6|21
1621910460000|2021-05-25 02:41:00|10061.9|10051.9|10063.1|10053.1|10063.1|10053.1|10061.4|10051.4|11
1621910470000|2021-05-25 02:41:10|10062.9|10052.9|10063.3|10053.3|10063.4|10053.4|10061.9|10051.9|11
1621910480000|2021-05-25 02:41:20|10063.4|10053.4|10062.6|10052.6|10063.8|10053.8|10062.6|10052.6|12
1621910490000|2021-05-25 02:41:30|10062.9|10052.9|10069.4|10059.4|10070.9|10060.9|10062.9|10052.9|17
1621910500000|2021-05-25 02:41:40|10068.8|10058.8|10071|10061|10071.3|10061.3|10068.6|10058.6|21
1621910510000|2021-05-25 02:41:50|10071.6|10061.6|10073.4|10063.4|10074.3|10064.3|10071.6|10061.6|20
1621910520000|2021-05-25 02:42:00|10073.6|10063.6|10076.3|10066.3|10076.8|10066.8|10073.6|10063.6|24
1621910530000|2021-05-25 02:42:10|10076.1|10066.1|10075.9|10065.9|10076.1|10066.1|10074.4|10064.4|22
1621910540000|2021-05-25 02:42:20|10074.1|10064.1|10071.1|10061.1|10074.1|10064.1|10070.5|10060.5|13
1621910550000|2021-05-25 02:42:30|10071.9|10061.9|10070.6|10060.6|10071.9|10061.9|10069.9|10059.9|14
1621910560000|2021-05-25 02:42:40|10070.4|10060.4|10071.1|10061.1|10071.1|10061.1|10069.5|10059.5|10
1621910570000|2021-05-25 02:42:50|10070.6|10060.6|10069.5|10059.5|10070.6|10060.6|10068.9|10058.9|7
1621910580000|2021-05-25 02:43:00|10069.9|10059.9|10068.6|10058.6|10069.9|10059.9|10068.1|10058.1|9
1621910590000|2021-05-25 02:43:10|10068.9|10058.9|10073.1|10063.1|10073.1|10063.1|10068.9|10058.9|17
1621910600000|2021-05-25 02:43:20|10073.4|10063.4|10069.6|10059.6|10075.4|10065.4|10069.6|10059.6|14
1621910610000|2021-05-25 02:43:30|10069.9|10059.9|10069.5|10059.5|10069.9|10059.9|10069.1|10059.1|11
1621910620000|2021-05-25 02:43:40|10069.4|10059.4|10065.5|10055.5|10069.4|10059.4|10065.5|10055.5|9
1621910630000|2021-05-25 02:43:50|10065.4|10055.4|10064.9|10054.9|10065.4|10055.4|10063.4|10053.4|14
1621910640000|2021-05-25 02:44:00|10064.5|10054.5|10070.9|10060.9|10070.9|10060.9|10064.5|10054.5|13
1621910650000|2021-05-25 02:44:10|10071.5|10061.5|10071.9|10061.9|10072.4|10062.4|10070.4|10060.4|15
1621910660000|2021-05-25 02:44:20|10072.3|10062.3|10072.6|10062.6|10073.4|10063.4|10071.4|10061.4|13
1621910670000|2021-05-25 02:44:30|10072.4|10062.4|10073.6|10063.6|10073.6|10063.6|10072.4|10062.4|5
1621910680000|2021-05-25 02:44:40|10073.4|10063.4|10082.1|10072.1|10082.6|10072.6|10072.9|10062.9|26
1621910690000|2021-05-25 02:44:50|10082.3|10072.3|10082.8|10072.8|10083.6|10073.6|10079.6|10069.6|19
1621910700000|2021-05-25 02:45:00|10081.8|10071.8|10078.4|10068.4|10083.1|10073.1|10078.4|10068.4|17
1621910710000|2021-05-25 02:45:10|10078.9|10068.9|10078.9|10068.9|10079|10069|10078.9|10068.9|5
1621910720000|2021-05-25 02:45:20|10078.6|10068.6|10077.9|10067.9|10078.6|10068.6|10076.6|10066.6|10
1621910730000|2021-05-25 02:45:30|10077.4|10067.4|10082|10072|10082.1|10072.1|10077|10067|8
1621910740000|2021-05-25 02:45:40|10082.1|10072.1|10082.5|10072.5|10083.6|10073.6|10082.1|10072.1|10
1621910750000|2021-05-25 02:45:50|10082.9|10072.9|10082.1|10072.1|10084.4|10074.4|10082.1|10072.1|12
1621910760000|2021-05-25 02:46:00|10081.4|10071.4|10080.8|10070.8|10081.4|10071.4|10080.1|10070.1|6
1621910770000|2021-05-25 02:46:10|10081.6|10071.6|10081.4|10071.4|10082.4|10072.4|10081.4|10071.4|6
1621910780000|2021-05-25 02:46:20|10081.1|10071.1|10081.9|10071.9|10082.6|10072.6|10080.9|10070.9|14
1621910790000|2021-05-25 02:46:30|10082.1|10072.1|10076.4|10066.4|10082.6|10072.6|10076.4|10066.4|11
1621910800000|2021-05-25 02:46:40|10075.6|10065.6|10074.9|10064.9|10076|10066|10074.1|10064.1|13
1621910810000|2021-05-25 02:46:50|10075.3|10065.3|10073.8|10063.8|10075.3|10065.3|10072.9|10062.9|12
1621910820000|2021-05-25 02:47:00|10073.4|10063.4|10075.5|10065.5|10075.5|10065.5|10073.4|10063.4|14
1621910830000|2021-05-25 02:47:10|10075.1|10065.1|10074.3|10064.3|10075.1|10065.1|10072.8|10062.8|16
1621910840000|2021-05-25 02:47:20|10074.6|10064.6|10072.6|10062.6|10074.9|10064.9|10072.6|10062.6|7
1621910850000|2021-05-25 02:47:30|10072.4|10062.4|10072.8|10062.8|10074.6|10064.6|10072.4|10062.4|11
1621910860000|2021-05-25 02:47:40|10072.3|10062.3|10074.9|10064.9|10074.9|10064.9|10071.4|10061.4|17
1621910870000|2021-05-25 02:47:50|10075.1|10065.1|10076.6|10066.6|10077.1|10067.1|10075.1|10065.1|15
1621910880000|2021-05-25 02:48:00|10075.4|10065.4|10075.4|10065.4|10076|10066|10075.1|10065.1|11
1621910890000|2021-05-25 02:48:10|10075.6|10065.6|10075.1|10065.1|10075.6|10065.6|10074.9|10064.9|6
1621910900000|2021-05-25 02:48:20|10075.5|10065.5|10073.5|10063.5|10077|10067|10073.5|10063.5|10
1621910910000|2021-05-25 02:48:30|10073.8|10063.8|10074.9|10064.9|10075.3|10065.3|10073.8|10063.8|6
1621910920000|2021-05-25 02:48:40|10074.6|10064.6|10072.4|10062.4|10074.6|10064.6|10072.4|10062.4|13
1621910930000|2021-05-25 02:48:50|10072|10062|10071.1|10061.1|10072|10062|10071.1|10061.1|5
1621910940000|2021-05-25 02:49:00|10071.4|10061.4|10071.6|10061.6|10072|10062|10070.9|10060.9|8
1621910950000|2021-05-25 02:49:10|10072|10062|10071.6|10061.6|10072.4|10062.4|10071.1|10061.1|11
1621910960000|2021-05-25 02:49:20|10071.9|10061.9|10072|10062|10072|10062|10070.6|10060.6|7
1621910970000|2021-05-25 02:49:30|10072.3|10062.3|10072.4|10062.4|10072.4|10062.4|10071.9|10061.9|3
1621910980000|2021-05-25 02:49:40|10072.6|10062.6|10073.1|10063.1|10073.1|10063.1|10072.6|10062.6|3
1621910990000|2021-05-25 02:49:50|10073.3|10063.3|10076.4|10066.4|10076.9|10066.9|10073.3|10063.3|8
1621911000000|2021-05-25 02:50:00|10076|10066|10076.9|10066.9|10077.3|10067.3|10074.9|10064.9|11
1621911010000|2021-05-25 02:50:10|10076.8|10066.8|10076|10066|10076.8|10066.8|10075.4|10065.4|5
1621911020000|2021-05-25 02:50:20|10075.8|10065.8|10074.6|10064.6|10076.5|10066.5|10074.6|10064.6|13
1621911030000|2021-05-25 02:50:30|10074.4|10064.4|10074.1|10064.1|10074.6|10064.6|10073.6|10063.6|11
1621911040000|2021-05-25 02:50:40|10073.9|10063.9|10074.4|10064.4|10074.9|10064.9|10073.9|10063.9|8
1621911050000|2021-05-25 02:50:50|10074.6|10064.6|10075.8|10065.8|10075.9|10065.9|10074.6|10064.6|5
1621911060000|2021-05-25 02:51:00|10075.9|10065.9|10076|10066|10076.3|10066.3|10075.9|10065.9|4
1621911070000|2021-05-25 02:51:10|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|10073.9|10063.9|11
1621911080000|2021-05-25 02:51:20|10076|10066|10077.3|10067.3|10077.3|10067.3|10076|10066|4
1621911090000|2021-05-25 02:51:30|10076.9|10066.9|10076.4|10066.4|10076.9|10066.9|10076.4|10066.4|3
1621911110000|2021-05-25 02:51:50|10076|10066|10075.3|10065.3|10076|10066|10075.3|10065.3|5
1621911120000|2021-05-25 02:52:00|10075.4|10065.4|10077.6|10067.6|10078.9|10068.9|10075.4|10065.4|19
1621911130000|2021-05-25 02:52:10|10077.4|10067.4|10077.5|10067.5|10078.1|10068.1|10077.1|10067.1|9
1621911140000|2021-05-25 02:52:20|10077.8|10067.8|10077.3|10067.3|10077.9|10067.9|10077.3|10067.3|12
1621911150000|2021-05-25 02:52:30|10077.9|10067.9|10076.9|10066.9|10078.1|10068.1|10076.9|10066.9|7
1621911160000|2021-05-25 02:52:40|10077.1|10067.1|10076.6|10066.6|10077.3|10067.3|10076.6|10066.6|3
1621911170000|2021-05-25 02:52:50|10076.4|10066.4|10075.6|10065.6|10077|10067|10075.6|10065.6|13
1621911180000|2021-05-25 02:53:00|10075.1|10065.1|10073.5|10063.5|10075.1|10065.1|10073.4|10063.4|9
1621911190000|2021-05-25 02:53:10|10073.9|10063.9|10070.8|10060.8|10073.9|10063.9|10070.8|10060.8|11
1621911200000|2021-05-25 02:53:20|10070.4|10060.4|10071.9|10061.9|10073.6|10063.6|10070.4|10060.4|21
1621911210000|2021-05-25 02:53:30|10072|10062|10073.4|10063.4|10073.6|10063.6|10071.4|10061.4|20
1621911220000|2021-05-25 02:53:40|10072.6|10062.6|10071.8|10061.8|10072.8|10062.8|10071.6|10061.6|14
1621911230000|2021-05-25 02:53:50|10071.9|10061.9|10071.1|10061.1|10072.4|10062.4|10069.9|10059.9|14
1621911240000|2021-05-25 02:54:00|10071.5|10061.5|10071.1|10061.1|10072.9|10062.9|10071.1|10061.1|10
1621911250000|2021-05-25 02:54:10|10071.4|10061.4|10071.6|10061.6|10071.9|10061.9|10071.4|10061.4|5
1621911260000|2021-05-25 02:54:20|10071.9|10061.9|10067.9|10057.9|10071.9|10061.9|10067.6|10057.6|11
1621911270000|2021-05-25 02:54:30|10068|10058|10070.6|10060.6|10070.6|10060.6|10068|10058|13
1621911280000|2021-05-25 02:54:40|10072.1|10062.1|10071|10061|10073|10063|10071|10061|10
1621911290000|2021-05-25 02:54:50|10071.4|10061.4|10072.6|10062.6|10074.3|10064.3|10071.4|10061.4|17
1621911300000|2021-05-25 02:55:00|10072.4|10062.4|10070.5|10060.5|10072.4|10062.4|10069.6|10059.6|11
1621911310000|2021-05-25 02:55:10|10070.9|10060.9|10073.5|10063.5|10073.5|10063.5|10070.9|10060.9|13
1621911320000|2021-05-25 02:55:20|10073.1|10063.1|10073.5|10063.5|10073.9|10063.9|10073.1|10063.1|8
1621911330000|2021-05-25 02:55:30|10073.3|10063.3|10069.5|10059.5|10073.3|10063.3|10069.5|10059.5|12
1621911340000|2021-05-25 02:55:40|10069.8|10059.8|10071.4|10061.4|10071.4|10061.4|10069.8|10059.8|4
1621911350000|2021-05-25 02:55:50|10071|10061|10070.1|10060.1|10071|10061|10070.1|10060.1|5
1621911360000|2021-05-25 02:56:00|10070.3|10060.3|10071.6|10061.6|10071.6|10061.6|10070.3|10060.3|4
1621911370000|2021-05-25 02:56:10|10071.5|10061.5|10070.9|10060.9|10071.5|10061.5|10070.9|10060.9|5
1621911380000|2021-05-25 02:56:20|10070.8|10060.8|10072|10062|10072.4|10062.4|10070.8|10060.8|8
1621911390000|2021-05-25 02:56:30|10072.4|10062.4|10071|10061|10072.4|10062.4|10071|10061|4
1621911400000|2021-05-25 02:56:40|10071.4|10061.4|10072.1|10062.1|10072.1|10062.1|10071.4|10061.4|5
1621911410000|2021-05-25 02:56:50|10071.9|10061.9|10072.1|10062.1|10072.1|10062.1|10071.5|10061.5|6
1621911420000|2021-05-25 02:57:00|10072.4|10062.4|10074.1|10064.1|10074.1|10064.1|10072.4|10062.4|10
1621911430000|2021-05-25 02:57:10|10074.4|10064.4|10075.6|10065.6|10075.6|10065.6|10074.4|10064.4|3
1621911440000|2021-05-25 02:57:20|10076.4|10066.4|10075.9|10065.9|10076.4|10066.4|10075.9|10065.9|5
1621911450000|2021-05-25 02:57:30|10075.8|10065.8|10075.8|10065.8|10075.8|10065.8|10075.8|10065.8|1
1621911460000|2021-05-25 02:57:40|10075.5|10065.5|10077.5|10067.5|10077.5|10067.5|10075.5|10065.5|9
1621911470000|2021-05-25 02:57:50|10077.1|10067.1|10077.3|10067.3|10077.6|10067.6|10076.9|10066.9|9
1621911480000|2021-05-25 02:58:00|10077.1|10067.1|10073.9|10063.9|10077.1|10067.1|10073.5|10063.5|6
1621911490000|2021-05-25 02:58:10|10074.1|10064.1|10073.6|10063.6|10074.1|10064.1|10073.5|10063.5|5
1621911500000|2021-05-25 02:58:20|10073.9|10063.9|10073.9|10063.9|10073.9|10063.9|10073.9|10063.9|1
1621911510000|2021-05-25 02:58:30|10074|10064|10074.3|10064.3|10074.3|10064.3|10074|10064|2
1621911530000|2021-05-25 02:58:50|10074.6|10064.6|10074.9|10064.9|10074.9|10064.9|10074.6|10064.6|2
1621911540000|2021-05-25 02:59:00|10075.1|10065.1|10075.9|10065.9|10075.9|10065.9|10075.1|10065.1|14
1621911550000|2021-05-25 02:59:10|10076.4|10066.4|10076.8|10066.8|10076.8|10066.8|10076.4|10066.4|3
1621911560000|2021-05-25 02:59:20|10076.5|10066.5|10076.5|10066.5|10076.5|10066.5|10076.5|10066.5|1
1621911570000|2021-05-25 02:59:30|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|1
1621911580000|2021-05-25 02:59:40|10075.9|10065.9|10076.1|10066.1|10076.4|10066.4|10075.9|10065.9|4
1621911590000|2021-05-25 02:59:50|10075.9|10065.9|10076.1|10066.1|10076.1|10066.1|10075.9|10065.9|2
1621911600000|2021-05-25 03:00:00|10076|10066|10077.4|10067.4|10077.4|10067.4|10076|10066|9
1621911610000|2021-05-25 03:00:10|10077.3|10067.3|10077.9|10067.9|10077.9|10067.9|10077|10067|5
1621911620000|2021-05-25 03:00:20|10078.1|10068.1|10079|10069|10079|10069|10078.1|10068.1|8
1621911630000|2021-05-25 03:00:30|10082.3|10072.3|10081.8|10071.8|10083.1|10073.1|10081.5|10071.5|12
1621911640000|2021-05-25 03:00:40|10081.4|10071.4|10081.3|10071.3|10081.4|10071.4|10080.1|10070.1|5
1621911660000|2021-05-25 03:01:00|10081.4|10071.4|10083.9|10073.9|10084.1|10074.1|10081.4|10071.4|11
1621911670000|2021-05-25 03:01:10|10083.6|10073.6|10082.6|10072.6|10083.6|10073.6|10082.4|10072.4|6
1621911680000|2021-05-25 03:01:20|10082.4|10072.4|10082.3|10072.3|10082.4|10072.4|10081.4|10071.4|8
1621911690000|2021-05-25 03:01:30|10082.4|10072.4|10085.9|10075.9|10085.9|10075.9|10082.4|10072.4|8
1621911700000|2021-05-25 03:01:40|10085.8|10075.8|10083.1|10073.1|10085.8|10075.8|10083.1|10073.1|8
1621911710000|2021-05-25 03:01:50|10082.9|10072.9|10081.6|10071.6|10082.9|10072.9|10081.6|10071.6|3
1621911720000|2021-05-25 03:02:00|10081.4|10071.4|10082.1|10072.1|10082.1|10072.1|10081.4|10071.4|4
1621911730000|2021-05-25 03:02:10|10081.8|10071.8|10079.4|10069.4|10081.8|10071.8|10079.4|10069.4|9
1621911740000|2021-05-25 03:02:20|10079.1|10069.1|10076.9|10066.9|10079.3|10069.3|10076.9|10066.9|10
1621911750000|2021-05-25 03:02:30|10076.6|10066.6|10077.6|10067.6|10078|10068|10076.5|10066.5|11
1621911760000|2021-05-25 03:02:40|10078|10068|10076.4|10066.4|10078|10068|10076.4|10066.4|9
1621911770000|2021-05-25 03:02:50|10076.1|10066.1|10075.8|10065.8|10076.4|10066.4|10075.1|10065.1|7
1621911780000|2021-05-25 03:03:00|10076|10066|10077|10067|10077.1|10067.1|10076|10066|6
1621911790000|2021-05-25 03:03:10|10076.5|10066.5|10074.1|10064.1|10076.5|10066.5|10073.9|10063.9|11
1621911800000|2021-05-25 03:03:20|10074.5|10064.5|10073.4|10063.4|10074.5|10064.5|10073.1|10063.1|11
1621911810000|2021-05-25 03:03:30|10073.8|10063.8|10071.3|10061.3|10074.1|10064.1|10071.3|10061.3|13
1621911820000|2021-05-25 03:03:40|10071.1|10061.1|10070.6|10060.6|10071.1|10061.1|10069.9|10059.9|8
1621911830000|2021-05-25 03:03:50|10070.4|10060.4|10070.3|10060.3|10070.6|10060.6|10069.6|10059.6|10
1621911840000|2021-05-25 03:04:00|10070|10060|10070.1|10060.1|10070.4|10060.4|10069.1|10059.1|7
1621911850000|2021-05-25 03:04:10|10069.9|10059.9|10070.4|10060.4|10070.4|10060.4|10069.9|10059.9|3
1621911860000|2021-05-25 03:04:20|10070.8|10060.8|10070.8|10060.8|10071.5|10061.5|10070.8|10060.8|4
1621911880000|2021-05-25 03:04:40|10070.4|10060.4|10070.1|10060.1|10070.5|10060.5|10069.6|10059.6|8
1621911890000|2021-05-25 03:04:50|10070.4|10060.4|10070.8|10060.8|10071|10061|10070.4|10060.4|3
1621911900000|2021-05-25 03:05:00|10070.4|10060.4|10071.1|10061.1|10071.1|10061.1|10070.4|10060.4|4
1621911910000|2021-05-25 03:05:10|10071.4|10061.4|10072.6|10062.6|10072.6|10062.6|10071.4|10061.4|2
1621911920000|2021-05-25 03:05:20|10072.5|10062.5|10071.4|10061.4|10072.5|10062.5|10071.4|10061.4|5
1621911930000|2021-05-25 03:05:30|10071.6|10061.6|10071.4|10061.4|10071.6|10061.6|10071.4|10061.4|2
1621911940000|2021-05-25 03:05:40|10071.6|10061.6|10072.9|10062.9|10072.9|10062.9|10071.6|10061.6|4
1621911950000|2021-05-25 03:05:50|10072.8|10062.8|10074.1|10064.1|10074.1|10064.1|10072.8|10062.8|3
1621911960000|2021-05-25 03:06:00|10074.6|10064.6|10077.4|10067.4|10079.4|10069.4|10074.6|10064.6|18
1621911970000|2021-05-25 03:06:10|10077.6|10067.6|10075.1|10065.1|10077.6|10067.6|10075.1|10065.1|7
1621911980000|2021-05-25 03:06:20|10074.9|10064.9|10074.6|10064.6|10075|10065|10073.8|10063.8|6
1621911990000|2021-05-25 03:06:30|10074.4|10064.4|10073.1|10063.1|10074.4|10064.4|10073.1|10063.1|5
1621912000000|2021-05-25 03:06:40|10072.8|10062.8|10072.6|10062.6|10072.8|10062.8|10072.4|10062.4|3
1621912010000|2021-05-25 03:06:50|10072.9|10062.9|10072.4|10062.4|10073.6|10063.6|10072.4|10062.4|7
1621912020000|2021-05-25 03:07:00|10072|10062|10069.3|10059.3|10072|10062|10069.3|10059.3|10
1621912030000|2021-05-25 03:07:10|10068.9|10058.9|10067.9|10057.9|10069.4|10059.4|10067.9|10057.9|8
1621912040000|2021-05-25 03:07:20|10068.5|10058.5|10066.4|10056.4|10068.5|10058.5|10066.4|10056.4|8
1621912050000|2021-05-25 03:07:30|10066.6|10056.6|10067.3|10057.3|10067.3|10057.3|10066.4|10056.4|11
1621912060000|2021-05-25 03:07:40|10066.9|10056.9|10067.3|10057.3|10067.3|10057.3|10066.5|10056.5|13
1621912070000|2021-05-25 03:07:50|10066.8|10056.8|10064.1|10054.1|10066.8|10056.8|10063.6|10053.6|11
1621912080000|2021-05-25 03:08:00|10064.4|10054.4|10064.8|10054.8|10065|10055|10063|10053|17
1621912090000|2021-05-25 03:08:10|10065.4|10055.4|10066.4|10056.4|10066.4|10056.4|10065.4|10055.4|6
1621912100000|2021-05-25 03:08:20|10066.6|10056.6|10065.4|10055.4|10066.6|10056.6|10063.1|10053.1|14
1621912110000|2021-05-25 03:08:30|10065.3|10055.3|10065.9|10055.9|10066|10056|10065.3|10055.3|8
1621912120000|2021-05-25 03:08:40|10066|10056|10065.6|10055.6|10066.6|10056.6|10065.3|10055.3|9
1621912130000|2021-05-25 03:08:50|10065.4|10055.4|10063.3|10053.3|10065.4|10055.4|10063.3|10053.3|11
1621912140000|2021-05-25 03:09:00|10063.4|10053.4|10062|10052|10064.4|10054.4|10062|10052|11
1621912150000|2021-05-25 03:09:10|10061.9|10051.9|10062.4|10052.4|10063.1|10053.1|10061.9|10051.9|12
1621912160000|2021-05-25 03:09:20|10062.1|10052.1|10062.1|10052.1|10062.8|10052.8|10061.6|10051.6|8
1621912170000|2021-05-25 03:09:30|10062.5|10052.5|10064.9|10054.9|10064.9|10054.9|10062.5|10052.5|11
1621912180000|2021-05-25 03:09:40|10065.1|10055.1|10064.5|10054.5|10065.5|10055.5|10064.5|10054.5|5
1621912190000|2021-05-25 03:09:50|10063.9|10053.9|10063.1|10053.1|10063.9|10053.9|10062.6|10052.6|6
1621912200000|2021-05-25 03:10:00|10062.9|10052.9|10065.1|10055.1|10065.1|10055.1|10062.3|10052.3|11
1621912210000|2021-05-25 03:10:10|10065|10055|10067.4|10057.4|10067.4|10057.4|10064.6|10054.6|9
1621912220000|2021-05-25 03:10:20|10067.3|10057.3|10066.3|10056.3|10067.3|10057.3|10066.3|10056.3|6
1621912230000|2021-05-25 03:10:30|10065.9|10055.9|10063.9|10053.9|10065.9|10055.9|10063.9|10053.9|13
1621912240000|2021-05-25 03:10:40|10064|10054|10062.6|10052.6|10064|10054|10062.6|10052.6|3
1621912250000|2021-05-25 03:10:50|10062|10052|10066.1|10056.1|10066.4|10056.4|10062|10052|11
1621912260000|2021-05-25 03:11:00|10066.4|10056.4|10066.5|10056.5|10067.3|10057.3|10066.1|10056.1|9
1621912270000|2021-05-25 03:11:10|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10065.9|10055.9|7
1621912280000|2021-05-25 03:11:20|10066.6|10056.6|10066.4|10056.4|10066.6|10056.6|10066.1|10056.1|7
1621912290000|2021-05-25 03:11:30|10066.5|10056.5|10066.9|10056.9|10066.9|10056.9|10065.1|10055.1|13
1621912300000|2021-05-25 03:11:40|10066.8|10056.8|10067.3|10057.3|10067.3|10057.3|10066.5|10056.5|8
1621912310000|2021-05-25 03:11:50|10067.6|10057.6|10068.1|10058.1|10068.1|10058.1|10067.6|10057.6|2
1621912320000|2021-05-25 03:12:00|10068.3|10058.3|10070|10060|10071.9|10061.9|10068.3|10058.3|11
1621912330000|2021-05-25 03:12:10|10069.4|10059.4|10069.4|10059.4|10070|10060|10069.1|10059.1|6
1621912340000|2021-05-25 03:12:20|10069.1|10059.1|10067.9|10057.9|10069.1|10059.1|10067.1|10057.1|10
1621912350000|2021-05-25 03:12:30|10068.1|10058.1|10068.6|10058.6|10068.6|10058.6|10068|10058|8
1621912360000|2021-05-25 03:12:40|10068.9|10058.9|10068.9|10058.9|10070.1|10060.1|10068.9|10058.9|6
1621912370000|2021-05-25 03:12:50|10069.1|10059.1|10069.3|10059.3|10069.3|10059.3|10068.4|10058.4|9
1621912380000|2021-05-25 03:13:00|10068.9|10058.9|10069|10059|10069.4|10059.4|10068.5|10058.5|8
1621912390000|2021-05-25 03:13:10|10068.9|10058.9|10069.3|10059.3|10069.3|10059.3|10068.9|10058.9|2
1621912400000|2021-05-25 03:13:20|10070.4|10060.4|10068.4|10058.4|10070.4|10060.4|10068.4|10058.4|5
1621912410000|2021-05-25 03:13:30|10067.9|10057.9|10069.3|10059.3|10069.3|10059.3|10067.9|10057.9|8
1621912420000|2021-05-25 03:13:40|10069.6|10059.6|10070.1|10060.1|10070.1|10060.1|10069.5|10059.5|4
1621912430000|2021-05-25 03:13:50|10070.4|10060.4|10069.8|10059.8|10070.4|10060.4|10069.8|10059.8|6
1621912440000|2021-05-25 03:14:00|10070|10060|10070.5|10060.5|10070.8|10060.8|10070|10060|8
1621912450000|2021-05-25 03:14:10|10070.9|10060.9|10071.6|10061.6|10071.6|10061.6|10070.8|10060.8|4
1621912460000|2021-05-25 03:14:20|10071.9|10061.9|10072.3|10062.3|10072.4|10062.4|10071.9|10061.9|3
1621912470000|2021-05-25 03:14:30|10072.4|10062.4|10071.5|10061.5|10072.4|10062.4|10071.4|10061.4|5
1621912480000|2021-05-25 03:14:40|10071.4|10061.4|10071.3|10061.3|10071.4|10061.4|10070.4|10060.4|5
1621912490000|2021-05-25 03:14:50|10071.5|10061.5|10071.8|10061.8|10072|10062|10071.1|10061.1|8
1621912500000|2021-05-25 03:15:00|10071.9|10061.9|10071.8|10061.8|10072.3|10062.3|10071.6|10061.6|6
1621912510000|2021-05-25 03:15:10|10072|10062|10073.8|10063.8|10073.9|10063.9|10072|10062|9
1621912520000|2021-05-25 03:15:20|10073.5|10063.5|10076.1|10066.1|10076.1|10066.1|10073.5|10063.5|8
1621912530000|2021-05-25 03:15:30|10076|10066|10075.1|10065.1|10076|10066|10075.1|10065.1|3
1621912540000|2021-05-25 03:15:40|10075.6|10065.6|10074|10064|10075.6|10065.6|10073.8|10063.8|8
1621912550000|2021-05-25 03:15:50|10074.5|10064.5|10074.1|10064.1|10074.5|10064.5|10074|10064|5
1621912560000|2021-05-25 03:16:00|10074.5|10064.5|10076|10066|10076.4|10066.4|10074.5|10064.5|5
1621912570000|2021-05-25 03:16:10|10076.3|10066.3|10076.6|10066.6|10076.6|10066.6|10075.6|10065.6|6
1621912580000|2021-05-25 03:16:20|10076.9|10066.9|10076.9|10066.9|10077.4|10067.4|10076.9|10066.9|6
1621912590000|2021-05-25 03:16:30|10076.8|10066.8|10076.9|10066.9|10076.9|10066.9|10076.4|10066.4|3
1621912600000|2021-05-25 03:16:40|10077|10067|10076.6|10066.6|10077|10067|10075.8|10065.8|8
1621912610000|2021-05-25 03:16:50|10076.4|10066.4|10076.3|10066.3|10077|10067|10076.3|10066.3|9
1621912620000|2021-05-25 03:17:00|10076.4|10066.4|10076.6|10066.6|10076.6|10066.6|10076.4|10066.4|2
1621912630000|2021-05-25 03:17:10|10076.3|10066.3|10077|10067|10077|10067|10075.9|10065.9|4
1621912640000|2021-05-25 03:17:20|10077.4|10067.4|10078|10068|10078|10068|10077.4|10067.4|3
1621912650000|2021-05-25 03:17:30|10077.6|10067.6|10076.1|10066.1|10078|10068|10076.1|10066.1|8
1621912660000|2021-05-25 03:17:40|10076.6|10066.6|10078|10068|10078.1|10068.1|10076.6|10066.6|6
1621912670000|2021-05-25 03:17:50|10077.6|10067.6|10078.4|10068.4|10078.4|10068.4|10077.6|10067.6|8
1621912680000|2021-05-25 03:18:00|10078.6|10068.6|10080.6|10070.6|10080.6|10070.6|10078.6|10068.6|7
1621912690000|2021-05-25 03:18:10|10080.4|10070.4|10080.4|10070.4|10080.9|10070.9|10080.4|10070.4|6
1621912700000|2021-05-25 03:18:20|10080.9|10070.9|10077.9|10067.9|10080.9|10070.9|10077.9|10067.9|13
1621912710000|2021-05-25 03:18:30|10077.5|10067.5|10075.4|10065.4|10077.5|10067.5|10075.1|10065.1|11
1621912720000|2021-05-25 03:18:40|10075.1|10065.1|10076|10066|10076|10066|10075.1|10065.1|4
1621912740000|2021-05-25 03:19:00|10075.6|10065.6|10074.9|10064.9|10076|10066|10074.5|10064.5|7
1621912750000|2021-05-25 03:19:10|10074.3|10064.3|10073.3|10063.3|10074.3|10064.3|10073.3|10063.3|6
1621912760000|2021-05-25 03:19:20|10073|10063|10072.6|10062.6|10073|10063|10072.4|10062.4|5
1621912770000|2021-05-25 03:19:30|10072.9|10062.9|10074.4|10064.4|10075|10065|10072.9|10062.9|8
1621912780000|2021-05-25 03:19:40|10075|10065|10077.1|10067.1|10077.1|10067.1|10075|10065|11
1621912790000|2021-05-25 03:19:50|10076.8|10066.8|10076.4|10066.4|10076.8|10066.8|10076.4|10066.4|2
1621912800000|2021-05-25 03:20:00|10076.6|10066.6|10079.1|10069.1|10079.1|10069.1|10076.4|10066.4|7
1621912810000|2021-05-25 03:20:10|10078.9|10068.9|10079.1|10069.1|10079.1|10069.1|10078.9|10068.9|2
1621912820000|2021-05-25 03:20:20|10079.4|10069.4|10080.6|10070.6|10080.6|10070.6|10079.4|10069.4|6
1621912830000|2021-05-25 03:20:30|10080.4|10070.4|10080.6|10070.6|10080.6|10070.6|10080.4|10070.4|2
1621912840000|2021-05-25 03:20:40|10080.9|10070.9|10079.8|10069.8|10081.4|10071.4|10079.8|10069.8|9
1621912850000|2021-05-25 03:20:50|10079.9|10069.9|10080.1|10070.1|10081.6|10071.6|10079.9|10069.9|9
1621912860000|2021-05-25 03:21:00|10079.9|10069.9|10079.8|10069.8|10080.4|10070.4|10078.6|10068.6|12
1621912870000|2021-05-25 03:21:10|10079.6|10069.6|10079|10069|10079.6|10069.6|10078.5|10068.5|8
1621912880000|2021-05-25 03:21:20|10079.4|10069.4|10078.6|10068.6|10079.4|10069.4|10078.5|10068.5|4
1621912890000|2021-05-25 03:21:30|10078.8|10068.8|10081.1|10071.1|10081.1|10071.1|10078.8|10068.8|10
1621912900000|2021-05-25 03:21:40|10081.5|10071.5|10082.5|10072.5|10082.5|10072.5|10081.5|10071.5|5
1621912910000|2021-05-25 03:21:50|10082.8|10072.8|10083|10073|10083.6|10073.6|10082.8|10072.8|9
1621912920000|2021-05-25 03:22:00|10082.6|10072.6|10083.5|10073.5|10083.8|10073.8|10082.4|10072.4|6
1621912930000|2021-05-25 03:22:10|10083.8|10073.8|10083.5|10073.5|10084.4|10074.4|10083.5|10073.5|12
1621912940000|2021-05-25 03:22:20|10083.8|10073.8|10084.4|10074.4|10084.4|10074.4|10083.6|10073.6|7
1621912950000|2021-05-25 03:22:30|10083.9|10073.9|10083.9|10073.9|10084.6|10074.6|10083.6|10073.6|7
1621912960000|2021-05-25 03:22:40|10083.6|10073.6|10083.6|10073.6|10083.9|10073.9|10083.3|10073.3|8
1621912970000|2021-05-25 03:22:50|10084.1|10074.1|10087.4|10077.4|10088.6|10078.6|10084.1|10074.1|16
1621912980000|2021-05-25 03:23:00|10087.6|10077.6|10089.4|10079.4|10089.6|10079.6|10087.6|10077.6|8
1621912990000|2021-05-25 03:23:10|10089.8|10079.8|10089.3|10079.3|10091.1|10081.1|10089.3|10079.3|16
1621913000000|2021-05-25 03:23:20|10089.9|10079.9|10089.6|10079.6|10089.9|10079.9|10088.1|10078.1|12
1621913010000|2021-05-25 03:23:30|10090.3|10080.3|10090.6|10080.6|10090.6|10080.6|10089.3|10079.3|14
1621913020000|2021-05-25 03:23:40|10091.4|10081.4|10089.1|10079.1|10091.4|10081.4|10089.1|10079.1|10
1621913030000|2021-05-25 03:23:50|10089.6|10079.6|10092|10082|10092|10082|10089.6|10079.6|5
1621913040000|2021-05-25 03:24:00|10091.3|10081.3|10090.8|10080.8|10092.1|10082.1|10090.8|10080.8|15
1621913050000|2021-05-25 03:24:10|10090.4|10080.4|10088.9|10078.9|10090.5|10080.5|10088.9|10078.9|5
1621913060000|2021-05-25 03:24:20|10087.9|10077.9|10087.6|10077.6|10088.4|10078.4|10087|10077|15
1621913070000|2021-05-25 03:24:30|10087.1|10077.1|10086.6|10076.6|10087.9|10077.9|10086.6|10076.6|6
1621913080000|2021-05-25 03:24:40|10086.8|10076.8|10085.5|10075.5|10086.8|10076.8|10085.4|10075.4|6
1621913090000|2021-05-25 03:24:50|10085.9|10075.9|10086.4|10076.4|10086.6|10076.6|10085.6|10075.6|12
1621913100000|2021-05-25 03:25:00|10086.5|10076.5|10088.9|10078.9|10088.9|10078.9|10086.5|10076.5|8
1621913110000|2021-05-25 03:25:10|10089.1|10079.1|10089.6|10079.6|10090.4|10080.4|10089.1|10079.1|9
1621913120000|2021-05-25 03:25:20|10089.4|10079.4|10088.1|10078.1|10089.6|10079.6|10087.6|10077.6|8
1621913130000|2021-05-25 03:25:30|10088.4|10078.4|10088.6|10078.6|10089.1|10079.1|10088.4|10078.4|10
1621913140000|2021-05-25 03:25:40|10088.9|10078.9|10088.6|10078.6|10089.5|10079.5|10088.5|10078.5|8
1621913150000|2021-05-25 03:25:50|10088.9|10078.9|10087.3|10077.3|10089.1|10079.1|10086.1|10076.1|18
1621913160000|2021-05-25 03:26:00|10086.8|10076.8|10086.1|10076.1|10087.3|10077.3|10086.1|10076.1|8
1621913170000|2021-05-25 03:26:10|10086.4|10076.4|10086.4|10076.4|10086.6|10076.6|10086.1|10076.1|7
1621913180000|2021-05-25 03:26:20|10086.6|10076.6|10086.8|10076.8|10087.1|10077.1|10086.5|10076.5|7
1621913190000|2021-05-25 03:26:30|10086.5|10076.5|10085.4|10075.4|10086.8|10076.8|10085.4|10075.4|6
1621913200000|2021-05-25 03:26:40|10085.3|10075.3|10082.6|10072.6|10085.3|10075.3|10082.6|10072.6|8
1621913210000|2021-05-25 03:26:50|10082.9|10072.9|10082.9|10072.9|10083.4|10073.4|10082.5|10072.5|7
1621913220000|2021-05-25 03:27:00|10082.5|10072.5|10082.4|10072.4|10083.1|10073.1|10082.1|10072.1|11
1621913230000|2021-05-25 03:27:10|10082.1|10072.1|10081.6|10071.6|10082.1|10072.1|10081.6|10071.6|3
1621913240000|2021-05-25 03:27:20|10081|10071|10082.5|10072.5|10082.5|10072.5|10081|10071|6
1621913250000|2021-05-25 03:27:30|10082.6|10072.6|10082|10072|10082.9|10072.9|10082|10072|5
1621913260000|2021-05-25 03:27:40|10081.6|10071.6|10080.9|10070.9|10081.6|10071.6|10080.9|10070.9|5
1621913270000|2021-05-25 03:27:50|10081.4|10071.4|10081.4|10071.4|10081.6|10071.6|10081.4|10071.4|3
1621913280000|2021-05-25 03:28:00|10080.9|10070.9|10080.3|10070.3|10080.9|10070.9|10079.9|10069.9|9
1621913290000|2021-05-25 03:28:10|10080|10070|10080.1|10070.1|10080.5|10070.5|10079.9|10069.9|8
1621913300000|2021-05-25 03:28:20|10080.4|10070.4|10080.1|10070.1|10080.9|10070.9|10080.1|10070.1|6
1621913310000|2021-05-25 03:28:30|10079.9|10069.9|10080.1|10070.1|10080.1|10070.1|10079.8|10069.8|4
1621913320000|2021-05-25 03:28:40|10079.9|10069.9|10080|10070|10080.1|10070.1|10078.9|10068.9|9
1621913330000|2021-05-25 03:28:50|10080.4|10070.4|10079.8|10069.8|10081.3|10071.3|10079.8|10069.8|7
1621913340000|2021-05-25 03:29:00|10079.5|10069.5|10078.3|10068.3|10079.5|10069.5|10078.1|10068.1|8
1621913350000|2021-05-25 03:29:10|10078.5|10068.5|10079.9|10069.9|10079.9|10069.9|10078.5|10068.5|8
1621913360000|2021-05-25 03:29:20|10079.1|10069.1|10079.4|10069.4|10079.9|10069.9|10079.1|10069.1|5
1621913370000|2021-05-25 03:29:30|10079.6|10069.6|10079.8|10069.8|10081.3|10071.3|10079.4|10069.4|7
1621913380000|2021-05-25 03:29:40|10080.1|10070.1|10080.5|10070.5|10080.6|10070.6|10079.4|10069.4|11
1621913390000|2021-05-25 03:29:50|10081.1|10071.1|10081.9|10071.9|10083.1|10073.1|10081.1|10071.1|8
1621913400000|2021-05-25 03:30:00|10081.8|10071.8|10081.1|10071.1|10081.8|10071.8|10081.1|10071.1|4
1621913410000|2021-05-25 03:30:10|10080.6|10070.6|10080.6|10070.6|10080.6|10070.6|10080.4|10070.4|3
1621913420000|2021-05-25 03:30:20|10081|10071|10082.9|10072.9|10082.9|10072.9|10081|10071|5
1621913430000|2021-05-25 03:30:30|10083|10073|10083.1|10073.1|10083.1|10073.1|10083|10073|2
1621913440000|2021-05-25 03:30:40|10082.9|10072.9|10081.3|10071.3|10082.9|10072.9|10080.8|10070.8|8
1621913450000|2021-05-25 03:30:50|10081.5|10071.5|10081.4|10071.4|10081.5|10071.5|10081.3|10071.3|5
1621913460000|2021-05-25 03:31:00|10081.1|10071.1|10081.4|10071.4|10081.5|10071.5|10081.1|10071.1|4
1621913470000|2021-05-25 03:31:10|10081.1|10071.1|10081.4|10071.4|10081.4|10071.4|10081.1|10071.1|2
1621913490000|2021-05-25 03:31:30|10081.8|10071.8|10081.9|10071.9|10081.9|10071.9|10081.8|10071.8|2
1621913520000|2021-05-25 03:32:00|10081.8|10071.8|10081|10071|10081.8|10071.8|10081|10071|3
1621913530000|2021-05-25 03:32:10|10081.4|10071.4|10081|10071|10081.4|10071.4|10081|10071|2
1621913540000|2021-05-25 03:32:20|10080.4|10070.4|10079.1|10069.1|10080.4|10070.4|10079.1|10069.1|2
1621913550000|2021-05-25 03:32:30|10078.9|10068.9|10077.6|10067.6|10078.9|10068.9|10077.1|10067.1|4
1621913560000|2021-05-25 03:32:40|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|1
1621913570000|2021-05-25 03:32:50|10077.6|10067.6|10078.3|10068.3|10078.3|10068.3|10077.6|10067.6|3
1621913580000|2021-05-25 03:33:00|10077.9|10067.9|10077.9|10067.9|10077.9|10067.9|10077.9|10067.9|1
1621913590000|2021-05-25 03:33:10|10078.3|10068.3|10078.9|10068.9|10078.9|10068.9|10078|10068|8
1621913600000|2021-05-25 03:33:20|10079|10069|10079.6|10069.6|10079.6|10069.6|10079|10069|3
1621913630000|2021-05-25 03:33:50|10080.3|10070.3|10080.1|10070.1|10080.3|10070.3|10079.5|10069.5|5
1621913640000|2021-05-25 03:34:00|10080.4|10070.4|10080.5|10070.5|10080.6|10070.6|10080.4|10070.4|4
1621913650000|2021-05-25 03:34:10|10080.1|10070.1|10081.9|10071.9|10081.9|10071.9|10080.1|10070.1|8
1621913660000|2021-05-25 03:34:20|10081.6|10071.6|10082|10072|10082.1|10072.1|10081.6|10071.6|4
1621913670000|2021-05-25 03:34:30|10081.6|10071.6|10080.9|10070.9|10081.6|10071.6|10080.5|10070.5|5
1621913680000|2021-05-25 03:34:40|10080.5|10070.5|10081|10071|10081|10071|10080.5|10070.5|2
1621913690000|2021-05-25 03:34:50|10080.5|10070.5|10080.9|10070.9|10080.9|10070.9|10080.5|10070.5|2
1621913700000|2021-05-25 03:35:00|10081.1|10071.1|10080.6|10070.6|10082|10072|10080.6|10070.6|6
1621913740000|2021-05-25 03:35:40|10080.1|10070.1|10080.1|10070.1|10080.1|10070.1|10080.1|10070.1|1
1621913750000|2021-05-25 03:35:50|10079.8|10069.8|10079.8|10069.8|10079.8|10069.8|10079.8|10069.8|1
1621913760000|2021-05-25 03:36:00|10079.4|10069.4|10078.6|10068.6|10079.4|10069.4|10078.6|10068.6|3
1621913770000|2021-05-25 03:36:10|10078.8|10068.8|10079.4|10069.4|10079.4|10069.4|10078.8|10068.8|3
1621913780000|2021-05-25 03:36:20|10079.5|10069.5|10079.8|10069.8|10079.8|10069.8|10079.5|10069.5|2
1621913790000|2021-05-25 03:36:30|10080.1|10070.1|10080.6|10070.6|10080.6|10070.6|10080.1|10070.1|5
1621913800000|2021-05-25 03:36:40|10080.4|10070.4|10080.4|10070.4|10080.4|10070.4|10080.1|10070.1|3
1621913810000|2021-05-25 03:36:50|10080.5|10070.5|10080.6|10070.6|10080.6|10070.6|10080.5|10070.5|2
1621913820000|2021-05-25 03:37:00|10080.5|10070.5|10079.8|10069.8|10080.5|10070.5|10079.5|10069.5|5
1621913830000|2021-05-25 03:37:10|10079.6|10069.6|10078.9|10068.9|10079.9|10069.9|10078.9|10068.9|6
1621913840000|2021-05-25 03:37:20|10079.4|10069.4|10080.6|10070.6|10080.6|10070.6|10079.4|10069.4|5
1621913850000|2021-05-25 03:37:30|10080.9|10070.9|10081.6|10071.6|10081.6|10071.6|10080.9|10070.9|5
1621913860000|2021-05-25 03:37:40|10081.4|10071.4|10081.4|10071.4|10081.4|10071.4|10080.9|10070.9|3
1621913870000|2021-05-25 03:37:50|10081.1|10071.1|10080.5|10070.5|10082.4|10072.4|10080.5|10070.5|10
1621913880000|2021-05-25 03:38:00|10080.4|10070.4|10078.9|10068.9|10080.4|10070.4|10078.9|10068.9|5
1621913890000|2021-05-25 03:38:10|10078.6|10068.6|10078.6|10068.6|10078.6|10068.6|10078.4|10068.4|4
1621913920000|2021-05-25 03:38:40|10079.1|10069.1|10078.1|10068.1|10079.1|10069.1|10078.1|10068.1|5
1621913930000|2021-05-25 03:38:50|10077.9|10067.9|10076.4|10066.4|10077.9|10067.9|10075.9|10065.9|5
1621913940000|2021-05-25 03:39:00|10075.9|10065.9|10076.4|10066.4|10076.4|10066.4|10075.9|10065.9|2
1621913950000|2021-05-25 03:39:10|10075.9|10065.9|10075.9|10065.9|10076.4|10066.4|10075.9|10065.9|5
1621913960000|2021-05-25 03:39:20|10074.9|10064.9|10075.1|10065.1|10075.1|10065.1|10074.9|10064.9|2
1621913970000|2021-05-25 03:39:30|10074.6|10064.6|10075.1|10065.1|10075.1|10065.1|10074.6|10064.6|2
1621913980000|2021-05-25 03:39:40|10075.4|10065.4|10075.9|10065.9|10076.6|10066.6|10075.4|10065.4|6
1621914000000|2021-05-25 03:40:00|10075.5|10065.5|10075.9|10065.9|10075.9|10065.9|10075.5|10065.5|2
1621914010000|2021-05-25 03:40:10|10075.4|10065.4|10075.4|10065.4|10075.4|10065.4|10075.4|10065.4|1
1621914020000|2021-05-25 03:40:20|10075.1|10065.1|10076.6|10066.6|10076.6|10066.6|10075.1|10065.1|7
1621914030000|2021-05-25 03:40:30|10076.4|10066.4|10078.4|10068.4|10078.4|10068.4|10076.4|10066.4|6
1621914040000|2021-05-25 03:40:40|10077.9|10067.9|10079.6|10069.6|10079.6|10069.6|10077.5|10067.5|8
1621914050000|2021-05-25 03:40:50|10079.4|10069.4|10079.6|10069.6|10079.6|10069.6|10079.4|10069.4|2
1621914060000|2021-05-25 03:41:00|10079.4|10069.4|10079.4|10069.4|10079.6|10069.6|10079.4|10069.4|3
1621914070000|2021-05-25 03:41:10|10078.8|10068.8|10078.6|10068.6|10079.4|10069.4|10078.4|10068.4|7
1621914080000|2021-05-25 03:41:20|10078.4|10068.4|10077.4|10067.4|10078.4|10068.4|10077.4|10067.4|6
1621914090000|2021-05-25 03:41:30|10077.6|10067.6|10077.4|10067.4|10077.6|10067.6|10077.4|10067.4|2
1621914100000|2021-05-25 03:41:40|10077.1|10067.1|10077.1|10067.1|10077.1|10067.1|10077.1|10067.1|1
1621914110000|2021-05-25 03:41:50|10076.9|10066.9|10076.4|10066.4|10076.9|10066.9|10076.4|10066.4|3
1621914120000|2021-05-25 03:42:00|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|1
1621914140000|2021-05-25 03:42:20|10075.1|10065.1|10074.3|10064.3|10075.1|10065.1|10074.3|10064.3|3
1621914150000|2021-05-25 03:42:30|10073.6|10063.6|10073.9|10063.9|10073.9|10063.9|10073.6|10063.6|2
1621914160000|2021-05-25 03:42:40|10074.3|10064.3|10074.5|10064.5|10074.5|10064.5|10074.3|10064.3|2
1621914170000|2021-05-25 03:42:50|10074.6|10064.6|10075.1|10065.1|10076.4|10066.4|10074.6|10064.6|6
1621914180000|2021-05-25 03:43:00|10075.6|10065.6|10074.4|10064.4|10075.6|10065.6|10074.4|10064.4|6
1621914210000|2021-05-25 03:43:30|10073.9|10063.9|10074.1|10064.1|10074.1|10064.1|10073.9|10063.9|2
1621914230000|2021-05-25 03:43:50|10074.4|10064.4|10075|10065|10075.1|10065.1|10074.4|10064.4|3
1621914240000|2021-05-25 03:44:00|10074.5|10064.5|10074.1|10064.1|10074.5|10064.5|10074.1|10064.1|2
1621914250000|2021-05-25 03:44:10|10074.4|10064.4|10074.1|10064.1|10074.4|10064.4|10074.1|10064.1|2
1621914260000|2021-05-25 03:44:20|10074.4|10064.4|10073.4|10063.4|10074.4|10064.4|10073.4|10063.4|4
1621914270000|2021-05-25 03:44:30|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|1
1621914280000|2021-05-25 03:44:40|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|1
1621914290000|2021-05-25 03:44:50|10073.6|10063.6|10073.4|10063.4|10073.6|10063.6|10073.4|10063.4|2
1621914300000|2021-05-25 03:45:00|10072.9|10062.9|10073.4|10063.4|10073.8|10063.8|10072.9|10062.9|10
1621914310000|2021-05-25 03:45:10|10072.9|10062.9|10072.9|10062.9|10073.4|10063.4|10072.9|10062.9|5
1621914320000|2021-05-25 03:45:20|10073.4|10063.4|10074.1|10064.1|10074.1|10064.1|10073.4|10063.4|3
1621914330000|2021-05-25 03:45:30|10073.9|10063.9|10072.4|10062.4|10073.9|10063.9|10072.4|10062.4|8
1621914340000|2021-05-25 03:45:40|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|1
1621914350000|2021-05-25 03:45:50|10072.4|10062.4|10072.8|10062.8|10072.8|10062.8|10072.4|10062.4|4
1621914360000|2021-05-25 03:46:00|10072.4|10062.4|10072.4|10062.4|10072.4|10062.4|10072.4|10062.4|1
1621914370000|2021-05-25 03:46:10|10072.1|10062.1|10072.6|10062.6|10072.6|10062.6|10072.1|10062.1|4
1621914380000|2021-05-25 03:46:20|10073.1|10063.1|10073.4|10063.4|10073.4|10063.4|10073.1|10063.1|2
1621914390000|2021-05-25 03:46:30|10072.9|10062.9|10078.6|10068.6|10079.4|10069.4|10072.8|10062.8|9
1621914400000|2021-05-25 03:46:40|10078.1|10068.1|10078.1|10068.1|10078.1|10068.1|10078|10068|3
1621914410000|2021-05-25 03:46:50|10077.9|10067.9|10078|10068|10078|10068|10077.6|10067.6|3
1621914420000|2021-05-25 03:47:00|10077.6|10067.6|10078|10068|10078|10068|10077.6|10067.6|6
1621914430000|2021-05-25 03:47:10|10077.6|10067.6|10077.5|10067.5|10077.6|10067.6|10077.5|10067.5|2
1621914450000|2021-05-25 03:47:30|10077.4|10067.4|10077.3|10067.3|10077.4|10067.4|10077.1|10067.1|3
1621914460000|2021-05-25 03:47:40|10077.5|10067.5|10077.5|10067.5|10077.5|10067.5|10077.5|10067.5|1
1621914470000|2021-05-25 03:47:50|10077.1|10067.1|10076.1|10066.1|10077.1|10067.1|10076.1|10066.1|2
1621914480000|2021-05-25 03:48:00|10075.9|10065.9|10073.9|10063.9|10075.9|10065.9|10073.9|10063.9|5
1621914490000|2021-05-25 03:48:10|10074.3|10064.3|10075.1|10065.1|10075.1|10065.1|10074.3|10064.3|2
1621914510000|2021-05-25 03:48:30|10074.6|10064.6|10073.9|10063.9|10075.1|10065.1|10073.9|10063.9|6
1621914520000|2021-05-25 03:48:40|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|1
1621914530000|2021-05-25 03:48:50|10073.9|10063.9|10073.8|10063.8|10074.1|10064.1|10073.5|10063.5|4
1621914540000|2021-05-25 03:49:00|10073.5|10063.5|10072.9|10062.9|10073.5|10063.5|10072.9|10062.9|2
1621914550000|2021-05-25 03:49:10|10073.1|10063.1|10073.8|10063.8|10073.8|10063.8|10073.1|10063.1|2
1621914560000|2021-05-25 03:49:20|10073.6|10063.6|10074.3|10064.3|10074.3|10064.3|10073|10063|5
1621914570000|2021-05-25 03:49:30|10074.4|10064.4|10074.6|10064.6|10075|10065|10073.9|10063.9|12
1621914580000|2021-05-25 03:49:40|10075|10065|10074.3|10064.3|10075|10065|10074.3|10064.3|5
1621914600000|2021-05-25 03:50:00|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|10072.9|10062.9|6
1621914610000|2021-05-25 03:50:10|10074.4|10064.4|10075|10065|10075.1|10065.1|10074.4|10064.4|6
1621914620000|2021-05-25 03:50:20|10074.6|10064.6|10075|10065|10075|10065|10074.6|10064.6|2
1621914640000|2021-05-25 03:50:40|10075.1|10065.1|10076.1|10066.1|10076.1|10066.1|10075.1|10065.1|3
1621914650000|2021-05-25 03:50:50|10076.3|10066.3|10077|10067|10077|10067|10076.3|10066.3|3
1621914660000|2021-05-25 03:51:00|10077.1|10067.1|10077.8|10067.8|10077.8|10067.8|10077.1|10067.1|2
1621914690000|2021-05-25 03:51:30|10077.4|10067.4|10076.9|10066.9|10077.4|10067.4|10076.9|10066.9|2
1621914700000|2021-05-25 03:51:40|10077.4|10067.4|10077.8|10067.8|10077.8|10067.8|10077.4|10067.4|2
1621914720000|2021-05-25 03:52:00|10077.5|10067.5|10077.4|10067.4|10077.5|10067.5|10076.9|10066.9|4
1621914730000|2021-05-25 03:52:10|10077.8|10067.8|10077.4|10067.4|10077.8|10067.8|10077.4|10067.4|2
1621914740000|2021-05-25 03:52:20|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|1
1621914750000|2021-05-25 03:52:30|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|1
1621914760000|2021-05-25 03:52:40|10077.6|10067.6|10076.6|10066.6|10077.6|10067.6|10076.6|10066.6|3
1621914780000|2021-05-25 03:53:00|10077|10067|10076.6|10066.6|10077|10067|10076.6|10066.6|4
1621914800000|2021-05-25 03:53:20|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|1
1621914810000|2021-05-25 03:53:30|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|1
1621914820000|2021-05-25 03:53:40|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|1
1621914830000|2021-05-25 03:53:50|10076.4|10066.4|10076.5|10066.5|10076.6|10066.6|10076.3|10066.3|5
1621914840000|2021-05-25 03:54:00|10077.4|10067.4|10076.6|10066.6|10077.6|10067.6|10076.6|10066.6|3
1621914860000|2021-05-25 03:54:20|10077|10067|10077|10067|10077|10067|10077|10067|1
1621914870000|2021-05-25 03:54:30|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|1
1621914880000|2021-05-25 03:54:40|10077|10067|10077|10067|10077|10067|10077|10067|1
1621914890000|2021-05-25 03:54:50|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|1
1621914920000|2021-05-25 03:55:20|10077|10067|10077|10067|10077|10067|10077|10067|1
1621914930000|2021-05-25 03:55:30|10077.3|10067.3|10077.8|10067.8|10077.9|10067.9|10077.3|10067.3|3
1621914950000|2021-05-25 03:55:50|10077.4|10067.4|10075.9|10065.9|10077.4|10067.4|10075.9|10065.9|6
1621914960000|2021-05-25 03:56:00|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|10075.4|10065.4|3
1621914980000|2021-05-25 03:56:20|10075.9|10065.9|10075.6|10065.6|10075.9|10065.9|10075.4|10065.4|4
1621914990000|2021-05-25 03:56:30|10075.9|10065.9|10075.6|10065.6|10075.9|10065.9|10075.6|10065.6|2
1621915000000|2021-05-25 03:56:40|10075.4|10065.4|10074.9|10064.9|10075.4|10065.4|10074.9|10064.9|2
1621915010000|2021-05-25 03:56:50|10075|10065|10075|10065|10075.4|10065.4|10075|10065|3
1621915020000|2021-05-25 03:57:00|10074.5|10064.5|10073.4|10063.4|10074.5|10064.5|10073.4|10063.4|7
1621915030000|2021-05-25 03:57:10|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|1
1621915040000|2021-05-25 03:57:20|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|1
1621915050000|2021-05-25 03:57:30|10073.6|10063.6|10073.4|10063.4|10073.6|10063.6|10073.4|10063.4|2
1621915060000|2021-05-25 03:57:40|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|1
1621915080000|2021-05-25 03:58:00|10074.1|10064.1|10080.1|10070.1|10080.4|10070.4|10074.1|10064.1|7
1621915090000|2021-05-25 03:58:10|10080.6|10070.6|10080.1|10070.1|10080.6|10070.6|10080.1|10070.1|3
1621915100000|2021-05-25 03:58:20|10080.4|10070.4|10079.1|10069.1|10080.4|10070.4|10078.6|10068.6|5
1621915110000|2021-05-25 03:58:30|10078.6|10068.6|10077.3|10067.3|10078.6|10068.6|10077.3|10067.3|2
1621915130000|2021-05-25 03:58:50|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|1
1621915140000|2021-05-25 03:59:00|10077.1|10067.1|10076.9|10066.9|10077.1|10067.1|10076.9|10066.9|2
1621915160000|2021-05-25 03:59:20|10076.1|10066.1|10075.9|10065.9|10076.1|10066.1|10075.9|10065.9|2
1621915170000|2021-05-25 03:59:30|10076.1|10066.1|10075.4|10065.4|10076.1|10066.1|10075.1|10065.1|5
1621915180000|2021-05-25 03:59:40|10075.8|10065.8|10075.3|10065.3|10075.8|10065.8|10075.3|10065.3|3
1621915190000|2021-05-25 03:59:50|10075.4|10065.4|10073.6|10063.6|10075.6|10065.6|10073.6|10063.6|6
1621915200000|2021-05-25 04:00:00|10073.1|10063.1|10072.4|10062.4|10073.1|10063.1|10071.8|10061.8|6
1621915210000|2021-05-25 04:00:10|10072.1|10062.1|10072.4|10062.4|10072.4|10062.4|10072.1|10062.1|2
1621915220000|2021-05-25 04:00:20|10072.1|10062.1|10072.1|10062.1|10072.4|10062.4|10072.1|10062.1|7
1621915230000|2021-05-25 04:00:30|10072.4|10062.4|10072.1|10062.1|10072.4|10062.4|10072.1|10062.1|2
1621915240000|2021-05-25 04:00:40|10071.6|10061.6|10071.4|10061.4|10071.6|10061.6|10071.4|10061.4|4
1621915250000|2021-05-25 04:00:50|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|1
1621915330000|2021-05-25 04:02:10|10072.4|10062.4|10071.3|10061.3|10072.4|10062.4|10070.4|10060.4|5
1621915340000|2021-05-25 04:02:20|10071.1|10061.1|10071.6|10061.6|10071.6|10061.6|10071.1|10061.1|4
1621915350000|2021-05-25 04:02:30|10071.1|10061.1|10071.3|10061.3|10071.3|10061.3|10071.1|10061.1|2
1621915360000|2021-05-25 04:02:40|10071.1|10061.1|10071.6|10061.6|10071.6|10061.6|10071.1|10061.1|2
1621915370000|2021-05-25 04:02:50|10071.9|10061.9|10071.1|10061.1|10072|10062|10071.1|10061.1|4
1621915380000|2021-05-25 04:03:00|10071.3|10061.3|10071.3|10061.3|10071.3|10061.3|10071.3|10061.3|1
1621915400000|2021-05-25 04:03:20|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|1
1621915410000|2021-05-25 04:03:30|10071.3|10061.3|10071.1|10061.1|10071.3|10061.3|10071.1|10061.1|2
1621915440000|2021-05-25 04:04:00|10071.4|10061.4|10074.6|10064.6|10074.6|10064.6|10071.4|10061.4|2
1621915450000|2021-05-25 04:04:10|10074.5|10064.5|10073.5|10063.5|10074.5|10064.5|10073.5|10063.5|4
1621915460000|2021-05-25 04:04:20|10073.1|10063.1|10073.4|10063.4|10073.4|10063.4|10073.1|10063.1|2
1621915490000|2021-05-25 04:04:50|10072.9|10062.9|10072.3|10062.3|10072.9|10062.9|10072.1|10062.1|3
1621915500000|2021-05-25 04:05:00|10072.1|10062.1|10071.4|10061.4|10072.1|10062.1|10071.1|10061.1|7
1621915520000|2021-05-25 04:05:20|10071.1|10061.1|10071.9|10061.9|10071.9|10061.9|10071.1|10061.1|3
1621915530000|2021-05-25 04:05:30|10072.1|10062.1|10072.1|10062.1|10072.1|10062.1|10072.1|10062.1|1
1621915550000|2021-05-25 04:05:50|10072.4|10062.4|10072.6|10062.6|10072.9|10062.9|10072.1|10062.1|7
1621915560000|2021-05-25 04:06:00|10072.3|10062.3|10072.3|10062.3|10072.6|10062.6|10072.3|10062.3|3
1621915580000|2021-05-25 04:06:20|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|1
1621915600000|2021-05-25 04:06:40|10073|10063|10072.6|10062.6|10073|10063|10072.6|10062.6|2
1621915610000|2021-05-25 04:06:50|10072.9|10062.9|10072.9|10062.9|10072.9|10062.9|10072.9|10062.9|1
1621915630000|2021-05-25 04:07:10|10072.5|10062.5|10075.1|10065.1|10075.1|10065.1|10072.3|10062.3|5
1621915660000|2021-05-25 04:07:40|10074.5|10064.5|10072.8|10062.8|10074.5|10064.5|10072.8|10062.8|3
1621915680000|2021-05-25 04:08:00|10072.6|10062.6|10072.4|10062.4|10072.6|10062.6|10072.4|10062.4|4
1621915690000|2021-05-25 04:08:10|10072.1|10062.1|10070.8|10060.8|10072.1|10062.1|10070.4|10060.4|5
1621915700000|2021-05-25 04:08:20|10071.1|10061.1|10071.4|10061.4|10071.4|10061.4|10071.1|10061.1|2
1621915740000|2021-05-25 04:09:00|10070.8|10060.8|10070.9|10060.9|10070.9|10060.9|10070.8|10060.8|2
1621915750000|2021-05-25 04:09:10|10071.6|10061.6|10070.8|10060.8|10071.6|10061.6|10070.8|10060.8|4
1621915760000|2021-05-25 04:09:20|10071|10061|10071.5|10061.5|10071.8|10061.8|10071|10061|4
1621915770000|2021-05-25 04:09:30|10071.8|10061.8|10072|10062|10072|10062|10071.8|10061.8|2
1621915800000|2021-05-25 04:10:00|10071.6|10061.6|10071.4|10061.4|10071.6|10061.6|10071.4|10061.4|2
1621915820000|2021-05-25 04:10:20|10071|10061|10070.9|10060.9|10071|10061|10070.8|10060.8|3
1621915830000|2021-05-25 04:10:30|10071.4|10061.4|10071|10061|10071.4|10061.4|10071|10061|2
1621915850000|2021-05-25 04:10:50|10070.8|10060.8|10070.8|10060.8|10070.8|10060.8|10070.8|10060.8|1
1621915870000|2021-05-25 04:11:10|10070.6|10060.6|10069.4|10059.4|10070.6|10060.6|10069.4|10059.4|3
1621915880000|2021-05-25 04:11:20|10069.1|10059.1|10066.6|10056.6|10069.1|10059.1|10066.6|10056.6|2
1621915900000|2021-05-25 04:11:40|10067|10057|10067.1|10057.1|10067.1|10057.1|10067|10057|2
1621915910000|2021-05-25 04:11:50|10067.3|10057.3|10067.6|10057.6|10067.6|10057.6|10067.3|10057.3|2
1621915920000|2021-05-25 04:12:00|10067.9|10057.9|10069.4|10059.4|10069.4|10059.4|10067.9|10057.9|4
1621915930000|2021-05-25 04:12:10|10069.6|10059.6|10070.1|10060.1|10070.1|10060.1|10069.4|10059.4|7
1621915970000|2021-05-25 04:12:50|10070.8|10060.8|10070.1|10060.1|10070.8|10060.8|10070.1|10060.1|2
1621915980000|2021-05-25 04:13:00|10070|10060|10070|10060|10070|10060|10070|10060|1
1621916030000|2021-05-25 04:13:50|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|1
1621916040000|2021-05-25 04:14:00|10069.6|10059.6|10068.9|10058.9|10069.6|10059.6|10068.9|10058.9|2
1621916050000|2021-05-25 04:14:10|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|1
1621916060000|2021-05-25 04:14:20|10068.3|10058.3|10067.9|10057.9|10068.3|10058.3|10067.9|10057.9|2
1621916070000|2021-05-25 04:14:30|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|1
1621916120000|2021-05-25 04:15:20|10067.9|10057.9|10068|10058|10068.3|10058.3|10067.9|10057.9|4
1621916130000|2021-05-25 04:15:30|10068.3|10058.3|10067.9|10057.9|10068.6|10058.6|10067.9|10057.9|7
1621916170000|2021-05-25 04:16:10|10068.1|10058.1|10068.9|10058.9|10068.9|10058.9|10068.1|10058.1|2
1621916190000|2021-05-25 04:16:30|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|1
1621916200000|2021-05-25 04:16:40|10068.4|10058.4|10068.1|10058.1|10068.4|10058.4|10067.9|10057.9|3
1621916210000|2021-05-25 04:16:50|10068.6|10058.6|10069.1|10059.1|10069.1|10059.1|10068.6|10058.6|2
1621916220000|2021-05-25 04:17:00|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|1
1621916280000|2021-05-25 04:18:00|10070.1|10060.1|10071.1|10061.1|10071.1|10061.1|10070.1|10060.1|2
1621916290000|2021-05-25 04:18:10|10071.4|10061.4|10071.4|10061.4|10071.4|10061.4|10071.4|10061.4|1
1621916300000|2021-05-25 04:18:20|10071.3|10061.3|10070.8|10060.8|10071.3|10061.3|10070.6|10060.6|4
1621916340000|2021-05-25 04:19:00|10070.6|10060.6|10069|10059|10070.6|10060.6|10069|10059|3
1621916400000|2021-05-25 04:20:00|10069.4|10059.4|10069.9|10059.9|10069.9|10059.9|10069.4|10059.4|2
1621916410000|2021-05-25 04:20:10|10070.1|10060.1|10070.1|10060.1|10070.1|10060.1|10070.1|10060.1|1
1621916460000|2021-05-25 04:21:00|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|1
1621916540000|2021-05-25 04:22:20|10069.4|10059.4|10069.1|10059.1|10069.4|10059.4|10069.1|10059.1|2
1621916550000|2021-05-25 04:22:30|10069.4|10059.4|10069.4|10059.4|10069.4|10059.4|10069.4|10059.4|1
1621916590000|2021-05-25 04:23:10|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|1
1621916620000|2021-05-25 04:23:40|10069.4|10059.4|10069.9|10059.9|10069.9|10059.9|10069.4|10059.4|2
1621916630000|2021-05-25 04:23:50|10069.6|10059.6|10069.6|10059.6|10069.6|10059.6|10069.6|10059.6|1
1621916640000|2021-05-25 04:24:00|10069.4|10059.4|10068.3|10058.3|10069.4|10059.4|10068.3|10058.3|4
1621916650000|2021-05-25 04:24:10|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|1
1621916690000|2021-05-25 04:24:50|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|1
1621916700000|2021-05-25 04:25:00|10069|10059|10069.4|10059.4|10069.4|10059.4|10069|10059|2
1621916720000|2021-05-25 04:25:20|10069.6|10059.6|10069.9|10059.9|10069.9|10059.9|10069.6|10059.6|2
1621916730000|2021-05-25 04:25:30|10070.6|10060.6|10070.6|10060.6|10070.6|10060.6|10070.4|10060.4|3
1621916760000|2021-05-25 04:26:00|10070.5|10060.5|10069.3|10059.3|10070.5|10060.5|10069.3|10059.3|3
1621916770000|2021-05-25 04:26:10|10069.5|10059.5|10069.4|10059.4|10069.5|10059.5|10069.4|10059.4|2
1621916780000|2021-05-25 04:26:20|10068.9|10058.9|10068.8|10058.8|10068.9|10058.9|10068.8|10058.8|2
1621916830000|2021-05-25 04:27:10|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|1
1621916840000|2021-05-25 04:27:20|10067.9|10057.9|10067.4|10057.4|10067.9|10057.9|10067.4|10057.4|2
1621916850000|2021-05-25 04:27:30|10067.6|10057.6|10067.9|10057.9|10068.1|10058.1|10067.6|10057.6|3
1621916870000|2021-05-25 04:27:50|10067.4|10057.4|10066.6|10056.6|10067.4|10057.4|10066.6|10056.6|3
1621916880000|2021-05-25 04:28:00|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10066.3|10056.3|3
1621916910000|2021-05-25 04:28:30|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|1
1621916930000|2021-05-25 04:28:50|10065.6|10055.6|10065.4|10055.4|10065.6|10055.6|10065.4|10055.4|2
1621916940000|2021-05-25 04:29:00|10065.1|10055.1|10065.4|10055.4|10065.4|10055.4|10065.1|10055.1|2
1621916960000|2021-05-25 04:29:20|10065.8|10055.8|10065.9|10055.9|10065.9|10055.9|10065.5|10055.5|4
1621916970000|2021-05-25 04:29:30|10066.1|10056.1|10067.4|10057.4|10067.4|10057.4|10066.1|10056.1|3
1621916980000|2021-05-25 04:29:40|10067.1|10057.1|10067.1|10057.1|10067.1|10057.1|10063.6|10053.6|7
1621916990000|2021-05-25 04:29:50|10066.9|10056.9|10066.6|10056.6|10066.9|10056.9|10066.6|10056.6|2
1621917020000|2021-05-25 04:30:20|10066.4|10056.4|10066.1|10056.1|10066.4|10056.4|10066.1|10056.1|2
1621917060000|2021-05-25 04:31:00|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|1
1621917070000|2021-05-25 04:31:10|10066.8|10056.8|10067.9|10057.9|10067.9|10057.9|10066.8|10056.8|3
1621917080000|2021-05-25 04:31:20|10068.1|10058.1|10068.3|10058.3|10068.3|10058.3|10068.1|10058.1|2
1621917090000|2021-05-25 04:31:30|10068.4|10058.4|10068.6|10058.6|10069.1|10059.1|10068.4|10058.4|3
1621917100000|2021-05-25 04:31:40|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|1
1621917110000|2021-05-25 04:31:50|10068.8|10058.8|10068.4|10058.4|10068.8|10058.8|10068.4|10058.4|2
1621917170000|2021-05-25 04:32:50|10068.5|10058.5|10068.5|10058.5|10068.5|10058.5|10068.5|10058.5|1
1621917210000|2021-05-25 04:33:30|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|1
1621917220000|2021-05-25 04:33:40|10068.1|10058.1|10068.1|10058.1|10068.3|10058.3|10067.3|10057.3|8
1621917230000|2021-05-25 04:33:50|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|1
1621917240000|2021-05-25 04:34:00|10069.4|10059.4|10069.8|10059.8|10069.8|10059.8|10069.3|10059.3|4
1621917250000|2021-05-25 04:34:10|10069.4|10059.4|10069.6|10059.6|10069.6|10059.6|10069.4|10059.4|2
1621917270000|2021-05-25 04:34:30|10070.4|10060.4|10070.4|10060.4|10070.4|10060.4|10070.4|10060.4|1
1621917280000|2021-05-25 04:34:40|10071.1|10061.1|10070.9|10060.9|10071.1|10061.1|10070.9|10060.9|2
1621917300000|2021-05-25 04:35:00|10070.6|10060.6|10070.6|10060.6|10070.6|10060.6|10070.6|10060.6|1
1621917310000|2021-05-25 04:35:10|10070.3|10060.3|10070.3|10060.3|10070.3|10060.3|10070.3|10060.3|1
1621917330000|2021-05-25 04:35:30|10070.1|10060.1|10068.1|10058.1|10070.1|10060.1|10068.1|10058.1|2
1621917340000|2021-05-25 04:35:40|10067.4|10057.4|10067.1|10057.1|10067.4|10057.4|10067.1|10057.1|2
1621917350000|2021-05-25 04:35:50|10067.5|10057.5|10067.6|10057.6|10067.9|10057.9|10067.5|10057.5|3
1621917360000|2021-05-25 04:36:00|10067.4|10057.4|10067.4|10057.4|10067.4|10057.4|10067.4|10057.4|1
1621917370000|2021-05-25 04:36:10|10066.9|10056.9|10066.6|10056.6|10066.9|10056.9|10066.6|10056.6|2
1621917380000|2021-05-25 04:36:20|10066.3|10056.3|10066.1|10056.1|10066.3|10056.3|10066.1|10056.1|2
1621917390000|2021-05-25 04:36:30|10065|10055|10065.9|10055.9|10065.9|10055.9|10065|10055|2
1621917400000|2021-05-25 04:36:40|10065|10055|10065.4|10055.4|10065.5|10055.5|10065|10055|4
1621917410000|2021-05-25 04:36:50|10065.6|10055.6|10066.3|10056.3|10066.3|10056.3|10065.6|10055.6|2
1621917430000|2021-05-25 04:37:10|10066|10056|10064.6|10054.6|10066|10056|10064.5|10054.5|4
1621917440000|2021-05-25 04:37:20|10064.3|10054.3|10064.1|10054.1|10064.3|10054.3|10064.1|10054.1|2
1621917450000|2021-05-25 04:37:30|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621917460000|2021-05-25 04:37:40|10062.9|10052.9|10062.8|10052.8|10062.9|10052.9|10062.8|10052.8|2
1621917470000|2021-05-25 04:37:50|10062.9|10052.9|10063.6|10053.6|10063.6|10053.6|10062.9|10052.9|2
1621917480000|2021-05-25 04:38:00|10063.1|10053.1|10063|10053|10063.1|10053.1|10063|10053|2
1621917490000|2021-05-25 04:38:10|10062.9|10052.9|10062.1|10052.1|10062.9|10052.9|10062|10052|4
1621917500000|2021-05-25 04:38:20|10062.9|10052.9|10063.6|10053.6|10063.6|10053.6|10062.9|10052.9|4
1621917510000|2021-05-25 04:38:30|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|1
1621917520000|2021-05-25 04:38:40|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621917530000|2021-05-25 04:38:50|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|1
1621917550000|2021-05-25 04:39:10|10062.6|10052.6|10062.1|10052.1|10062.6|10052.6|10062.1|10052.1|4
1621917560000|2021-05-25 04:39:20|10062.5|10052.5|10062.8|10052.8|10062.8|10052.8|10062.5|10052.5|2
1621917590000|2021-05-25 04:39:50|10062.4|10052.4|10062.1|10052.1|10062.4|10052.4|10061.8|10051.8|6
1621917600000|2021-05-25 04:40:00|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|1
1621917610000|2021-05-25 04:40:10|10062.8|10052.8|10063.1|10053.1|10063.1|10053.1|10062.8|10052.8|2
1621917620000|2021-05-25 04:40:20|10063.4|10053.4|10062.1|10052.1|10063.4|10053.4|10062.1|10052.1|5
1621917630000|2021-05-25 04:40:30|10062|10052|10062.6|10052.6|10062.6|10052.6|10062|10052|3
1621917670000|2021-05-25 04:41:10|10062.4|10052.4|10061.6|10051.6|10062.4|10052.4|10061.6|10051.6|3
1621917690000|2021-05-25 04:41:30|10062.1|10052.1|10062.8|10052.8|10062.8|10052.8|10062.1|10052.1|3
1621917720000|2021-05-25 04:42:00|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|1
1621917730000|2021-05-25 04:42:10|10062.4|10052.4|10062.4|10052.4|10062.4|10052.4|10062.4|10052.4|1
1621917740000|2021-05-25 04:42:20|10062.1|10052.1|10062.1|10052.1|10062.4|10052.4|10062.1|10052.1|3
1621917750000|2021-05-25 04:42:30|10062.4|10052.4|10062.8|10052.8|10062.9|10052.9|10062.4|10052.4|4
1621917790000|2021-05-25 04:43:10|10063.1|10053.1|10062.8|10052.8|10063.1|10053.1|10062.8|10052.8|2
1621917800000|2021-05-25 04:43:20|10063.1|10053.1|10063.4|10053.4|10063.8|10053.8|10063.1|10053.1|4
1621917820000|2021-05-25 04:43:40|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621917840000|2021-05-25 04:44:00|10063.8|10053.8|10064|10054|10064.4|10054.4|10063.8|10053.8|4
1621917850000|2021-05-25 04:44:10|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|10063.9|10053.9|3
1621917900000|2021-05-25 04:45:00|10064.4|10054.4|10064.1|10054.1|10064.4|10054.4|10064.1|10054.1|2
1621917930000|2021-05-25 04:45:30|10064.4|10054.4|10065|10055|10065|10055|10064.4|10054.4|3
1621917950000|2021-05-25 04:45:50|10065.8|10055.8|10064.9|10054.9|10065.9|10055.9|10064.9|10054.9|4
1621917960000|2021-05-25 04:46:00|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|1
1621917980000|2021-05-25 04:46:20|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10062.9|10052.9|4
1621918020000|2021-05-25 04:47:00|10063.4|10053.4|10063.1|10053.1|10063.4|10053.4|10063.1|10053.1|2
1621918040000|2021-05-25 04:47:20|10062.4|10052.4|10062.1|10052.1|10062.4|10052.4|10062|10052|3
1621918080000|2021-05-25 04:48:00|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|1
1621918090000|2021-05-25 04:48:10|10062.9|10052.9|10063.9|10053.9|10063.9|10053.9|10062.9|10052.9|3
1621918110000|2021-05-25 04:48:30|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|10064|10054|3
1621918150000|2021-05-25 04:49:10|10064.5|10054.5|10064.5|10054.5|10064.8|10054.8|10064.5|10054.5|3
1621918160000|2021-05-25 04:49:20|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|1
1621918180000|2021-05-25 04:49:40|10063.4|10053.4|10063.3|10053.3|10063.4|10053.4|10063.3|10053.3|2
1621918240000|2021-05-25 04:50:40|10063.1|10053.1|10063.1|10053.1|10063.4|10053.4|10063.1|10053.1|3
1621918250000|2021-05-25 04:50:50|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621918260000|2021-05-25 04:51:00|10063.9|10053.9|10063.9|10053.9|10063.9|10053.9|10063.9|10053.9|1
1621918270000|2021-05-25 04:51:10|10064.9|10054.9|10064.8|10054.8|10064.9|10054.9|10064.8|10054.8|2
1621918280000|2021-05-25 04:51:20|10064.5|10054.5|10064.3|10054.3|10064.5|10054.5|10064.3|10054.3|2
1621918290000|2021-05-25 04:51:30|10064.4|10054.4|10064.3|10054.3|10064.4|10054.4|10064.3|10054.3|2
1621918300000|2021-05-25 04:51:40|10064.5|10054.5|10064.8|10054.8|10064.8|10054.8|10064.3|10054.3|3
1621918310000|2021-05-25 04:51:50|10064.9|10054.9|10065|10055|10065.1|10055.1|10064.9|10054.9|3
1621918320000|2021-05-25 04:52:00|10064.8|10054.8|10064.1|10054.1|10064.8|10054.8|10064.1|10054.1|3
1621918360000|2021-05-25 04:52:40|10064.4|10054.4|10064.9|10054.9|10064.9|10054.9|10064.4|10054.4|3
1621918370000|2021-05-25 04:52:50|10065.1|10055.1|10065.3|10055.3|10065.6|10055.6|10065.1|10055.1|5
1621918380000|2021-05-25 04:53:00|10065.4|10055.4|10065.6|10055.6|10065.6|10055.6|10065.1|10055.1|4
1621918390000|2021-05-25 04:53:10|10065.9|10055.9|10065.9|10055.9|10066.6|10056.6|10065.9|10055.9|5
1621918400000|2021-05-25 04:53:20|10066|10056|10067|10057|10067|10057|10066|10056|5
1621918420000|2021-05-25 04:53:40|10066.9|10056.9|10065.1|10055.1|10066.9|10056.9|10064.1|10054.1|5
1621918440000|2021-05-25 04:54:00|10065.4|10055.4|10065.6|10055.6|10065.6|10055.6|10065.4|10055.4|2
1621918500000|2021-05-25 04:55:00|10065.1|10055.1|10065.4|10055.4|10065.4|10055.4|10065.1|10055.1|2
1621918510000|2021-05-25 04:55:10|10065.6|10055.6|10067.1|10057.1|10067.1|10057.1|10065.6|10055.6|3
1621918540000|2021-05-25 04:55:40|10066.4|10056.4|10065.6|10055.6|10066.4|10056.4|10065.6|10055.6|2
1621918560000|2021-05-25 04:56:00|10065.4|10055.4|10065.9|10055.9|10065.9|10055.9|10065.4|10055.4|2
1621918570000|2021-05-25 04:56:10|10065.3|10055.3|10065.3|10055.3|10065.3|10055.3|10065.3|10055.3|1
1621918590000|2021-05-25 04:56:30|10064.9|10054.9|10064.9|10054.9|10064.9|10054.9|10064.9|10054.9|1
1621918600000|2021-05-25 04:56:40|10065.4|10055.4|10064.9|10054.9|10065.4|10055.4|10064.9|10054.9|2
1621918610000|2021-05-25 04:56:50|10064.4|10054.4|10063|10053|10064.4|10054.4|10063|10053|3
1621918620000|2021-05-25 04:57:00|10063.3|10053.3|10063.4|10053.4|10063.4|10053.4|10063.3|10053.3|2
1621918680000|2021-05-25 04:58:00|10063.6|10053.6|10063.8|10053.8|10063.8|10053.8|10063.6|10053.6|2
1621918700000|2021-05-25 04:58:20|10064|10054|10065.4|10055.4|10065.4|10055.4|10064|10054|3
1621918710000|2021-05-25 04:58:30|10065.6|10055.6|10065.6|10055.6|10065.6|10055.6|10065.6|10055.6|1
1621918800000|2021-05-25 05:00:00|10065.9|10055.9|10067.3|10057.3|10067.3|10057.3|10065.9|10055.9|3
1621918810000|2021-05-25 05:00:10|10067.5|10057.5|10069.4|10059.4|10069.6|10059.6|10067.5|10057.5|6
1621918830000|2021-05-25 05:00:30|10069.6|10059.6|10069.1|10059.1|10070.6|10060.6|10069.1|10059.1|8
1621918840000|2021-05-25 05:00:40|10069.5|10059.5|10071.9|10061.9|10071.9|10061.9|10069.5|10059.5|4
1621918850000|2021-05-25 05:00:50|10071.1|10061.1|10072|10062|10072|10062|10071.1|10061.1|5
1621918860000|2021-05-25 05:01:00|10071.8|10061.8|10067.8|10057.8|10071.8|10061.8|10067.8|10057.8|4
1621918870000|2021-05-25 05:01:10|10067.5|10057.5|10067.5|10057.5|10067.5|10057.5|10067.5|10057.5|1
1621918900000|2021-05-25 05:01:40|10067.6|10057.6|10067.6|10057.6|10067.6|10057.6|10067.6|10057.6|1
1621918910000|2021-05-25 05:01:50|10067.9|10057.9|10069.1|10059.1|10069.6|10059.6|10067.9|10057.9|5
1621918920000|2021-05-25 05:02:00|10069.5|10059.5|10069.9|10059.9|10069.9|10059.9|10069.5|10059.5|3
1621918930000|2021-05-25 05:02:10|10070.3|10060.3|10070.3|10060.3|10071|10061|10070.3|10060.3|3
1621918940000|2021-05-25 05:02:20|10070.1|10060.1|10069.3|10059.3|10070.1|10060.1|10069.3|10059.3|2
1621918960000|2021-05-25 05:02:40|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|1
1621918970000|2021-05-25 05:02:50|10069.3|10059.3|10069.3|10059.3|10069.3|10059.3|10069.3|10059.3|1
1621918980000|2021-05-25 05:03:00|10069.5|10059.5|10069.8|10059.8|10069.8|10059.8|10069.5|10059.5|2
1621918990000|2021-05-25 05:03:10|10069.9|10059.9|10070.9|10060.9|10070.9|10060.9|10069.9|10059.9|3
1621919030000|2021-05-25 05:03:50|10070.3|10060.3|10070.1|10060.1|10070.3|10060.3|10070.1|10060.1|2
1621919040000|2021-05-25 05:04:00|10069.1|10059.1|10070|10060|10070|10060|10069.1|10059.1|2
1621919050000|2021-05-25 05:04:10|10069.8|10059.8|10069.8|10059.8|10069.8|10059.8|10069.8|10059.8|1
1621919060000|2021-05-25 05:04:20|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|1
1621919070000|2021-05-25 05:04:30|10070.1|10060.1|10070.4|10060.4|10070.4|10060.4|10070.1|10060.1|2
1621919080000|2021-05-25 05:04:40|10070.8|10060.8|10071|10061|10071|10061|10070.8|10060.8|2
1621919090000|2021-05-25 05:04:50|10070|10060|10070|10060|10070|10060|10070|10060|1
1621919100000|2021-05-25 05:05:00|10069.9|10059.9|10070.3|10060.3|10070.3|10060.3|10069.9|10059.9|2
1621919110000|2021-05-25 05:05:10|10070.4|10060.4|10070.3|10060.3|10070.4|10060.4|10070.3|10060.3|2
1621919120000|2021-05-25 05:05:20|10070.5|10060.5|10070.8|10060.8|10070.8|10060.8|10070.5|10060.5|2
1621919150000|2021-05-25 05:05:50|10070.9|10060.9|10072.5|10062.5|10072.5|10062.5|10070.9|10060.9|4
1621919160000|2021-05-25 05:06:00|10072.6|10062.6|10070.9|10060.9|10072.6|10062.6|10070.6|10060.6|4
1621919170000|2021-05-25 05:06:10|10070.4|10060.4|10070.4|10060.4|10070.4|10060.4|10070.4|10060.4|1
1621919200000|2021-05-25 05:06:40|10069.5|10059.5|10068.5|10058.5|10069.5|10059.5|10068.4|10058.4|6
1621919210000|2021-05-25 05:06:50|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|1
1621919220000|2021-05-25 05:07:00|10068.6|10058.6|10068.4|10058.4|10068.6|10058.6|10068.4|10058.4|4
1621919230000|2021-05-25 05:07:10|10068.1|10058.1|10066.9|10056.9|10068.1|10058.1|10066.9|10056.9|4
1621919240000|2021-05-25 05:07:20|10067.5|10057.5|10067.9|10057.9|10067.9|10057.9|10067.5|10057.5|3
1621919250000|2021-05-25 05:07:30|10068.3|10058.3|10069|10059|10069|10059|10068.3|10058.3|2
1621919280000|2021-05-25 05:08:00|10069.1|10059.1|10068.9|10058.9|10069.6|10059.6|10068.9|10058.9|4
1621919290000|2021-05-25 05:08:10|10068.5|10058.5|10067.8|10057.8|10068.5|10058.5|10067.8|10057.8|2
1621919300000|2021-05-25 05:08:20|10068.1|10058.1|10068.1|10058.1|10068.1|10058.1|10068.1|10058.1|1
1621919320000|2021-05-25 05:08:40|10067.9|10057.9|10067.1|10057.1|10067.9|10057.9|10067.1|10057.1|2
1621919330000|2021-05-25 05:08:50|10067.4|10057.4|10067.9|10057.9|10067.9|10057.9|10067.4|10057.4|2
1621919340000|2021-05-25 05:09:00|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|1
1621919350000|2021-05-25 05:09:10|10067.3|10057.3|10067.6|10057.6|10067.6|10057.6|10067.1|10057.1|4
1621919370000|2021-05-25 05:09:30|10067.3|10057.3|10066.1|10056.1|10067.3|10057.3|10066.1|10056.1|5
1621919380000|2021-05-25 05:09:40|10065.9|10055.9|10065.1|10055.1|10065.9|10055.9|10064.9|10054.9|6
1621919390000|2021-05-25 05:09:50|10065.6|10055.6|10065.1|10055.1|10065.6|10055.6|10065.1|10055.1|7
1621919400000|2021-05-25 05:10:00|10065.6|10055.6|10066.5|10056.5|10066.5|10056.5|10065.3|10055.3|5
1621919410000|2021-05-25 05:10:10|10066|10056|10065.6|10055.6|10066.3|10056.3|10065.6|10055.6|6
1621919440000|2021-05-25 05:10:40|10066.9|10056.9|10065.8|10055.8|10066.9|10056.9|10065.8|10055.8|2
1621919500000|2021-05-25 05:11:40|10066.3|10056.3|10067.1|10057.1|10067.1|10057.1|10066.3|10056.3|3
1621919510000|2021-05-25 05:11:50|10066.9|10056.9|10065.8|10055.8|10066.9|10056.9|10065.8|10055.8|2
1621919530000|2021-05-25 05:12:10|10066.1|10056.1|10067.1|10057.1|10067.1|10057.1|10066.1|10056.1|2
1621919540000|2021-05-25 05:12:20|10067.4|10057.4|10067.8|10057.8|10067.8|10057.8|10067.4|10057.4|2
1621919550000|2021-05-25 05:12:30|10067.9|10057.9|10067.9|10057.9|10067.9|10057.9|10067.9|10057.9|1
1621919560000|2021-05-25 05:12:40|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|1
1621919570000|2021-05-25 05:12:50|10068.6|10058.6|10067.6|10057.6|10069|10059|10067.6|10057.6|4
1621919580000|2021-05-25 05:13:00|10067.1|10057.1|10067|10057|10067.1|10057.1|10067|10057|2
1621919590000|2021-05-25 05:13:10|10067.4|10057.4|10067|10057|10067.6|10057.6|10067|10057|4
1621919600000|2021-05-25 05:13:20|10067.5|10057.5|10067.5|10057.5|10067.5|10057.5|10067.5|10057.5|1
1621919610000|2021-05-25 05:13:30|10067.8|10057.8|10067.8|10057.8|10067.9|10057.9|10067.8|10057.8|3
1621919620000|2021-05-25 05:13:40|10067|10057|10067|10057|10067|10057|10067|10057|1
1621919630000|2021-05-25 05:13:50|10067.4|10057.4|10067|10057|10067.4|10057.4|10067|10057|2
1621919650000|2021-05-25 05:14:10|10067.5|10057.5|10068.4|10058.4|10068.4|10058.4|10067.5|10057.5|4
1621919660000|2021-05-25 05:14:20|10068.6|10058.6|10069.8|10059.8|10069.8|10059.8|10068.6|10058.6|4
1621919680000|2021-05-25 05:14:40|10069.4|10059.4|10069.6|10059.6|10069.6|10059.6|10069.3|10059.3|8
1621919690000|2021-05-25 05:14:50|10070.6|10060.6|10071.5|10061.5|10071.5|10061.5|10070.6|10060.6|2
1621919700000|2021-05-25 05:15:00|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|1
1621919720000|2021-05-25 05:15:20|10072.1|10062.1|10071.6|10061.6|10072.1|10062.1|10071.3|10061.3|5
1621919770000|2021-05-25 05:16:10|10071.3|10061.3|10071.3|10061.3|10071.3|10061.3|10071.3|10061.3|1
1621919780000|2021-05-25 05:16:20|10071.4|10061.4|10071.4|10061.4|10071.4|10061.4|10071.4|10061.4|1
1621919800000|2021-05-25 05:16:40|10071.6|10061.6|10071.4|10061.4|10071.6|10061.6|10071.1|10061.1|3
1621919810000|2021-05-25 05:16:50|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|1
1621919830000|2021-05-25 05:17:10|10071.1|10061.1|10070.4|10060.4|10071.1|10061.1|10070.4|10060.4|2
1621919840000|2021-05-25 05:17:20|10070.1|10060.1|10069.6|10059.6|10070.1|10060.1|10069.5|10059.5|5
1621919850000|2021-05-25 05:17:30|10069.5|10059.5|10070.9|10060.9|10070.9|10060.9|10069.5|10059.5|11
1621919860000|2021-05-25 05:17:40|10070.6|10060.6|10070.8|10060.8|10070.8|10060.8|10070.1|10060.1|4
1621919870000|2021-05-25 05:17:50|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|1
1621919880000|2021-05-25 05:18:00|10071.3|10061.3|10071|10061|10071.6|10061.6|10071|10061|4
1621919890000|2021-05-25 05:18:10|10070.9|10060.9|10070.9|10060.9|10070.9|10060.9|10070.9|10060.9|1
1621919900000|2021-05-25 05:18:20|10070.1|10060.1|10070.1|10060.1|10070.1|10060.1|10070.1|10060.1|1
1621919910000|2021-05-25 05:18:30|10069.6|10059.6|10068.1|10058.1|10069.6|10059.6|10068.1|10058.1|4
1621919920000|2021-05-25 05:18:40|10068.3|10058.3|10067.6|10057.6|10068.6|10058.6|10067.6|10057.6|4
1621919930000|2021-05-25 05:18:50|10068.1|10058.1|10067.6|10057.6|10068.1|10058.1|10067.6|10057.6|2
1621919940000|2021-05-25 05:19:00|10067|10057|10065.9|10055.9|10067|10057|10065.9|10055.9|4
1621919960000|2021-05-25 05:19:20|10066.3|10056.3|10066.6|10056.6|10066.6|10056.6|10066.3|10056.3|2
1621919970000|2021-05-25 05:19:30|10066.9|10056.9|10066.4|10056.4|10066.9|10056.9|10066.4|10056.4|2
1621919980000|2021-05-25 05:19:40|10066.1|10056.1|10066.8|10056.8|10066.8|10056.8|10066.1|10056.1|5
1621919990000|2021-05-25 05:19:50|10066.4|10056.4|10066.1|10056.1|10066.4|10056.4|10066.1|10056.1|2
1621920000000|2021-05-25 05:20:00|10066.4|10056.4|10066.1|10056.1|10066.4|10056.4|10066.1|10056.1|2
1621920010000|2021-05-25 05:20:10|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|1
1621920020000|2021-05-25 05:20:20|10065.4|10055.4|10063.9|10053.9|10065.4|10055.4|10063.6|10053.6|8
1621920030000|2021-05-25 05:20:30|10063.3|10053.3|10063.9|10053.9|10063.9|10053.9|10063.3|10053.3|6
1621920040000|2021-05-25 05:20:40|10064|10054|10064|10054|10064|10054|10064|10054|1
1621920060000|2021-05-25 05:21:00|10063.6|10053.6|10063.5|10053.5|10063.6|10053.6|10063.5|10053.5|2
1621920070000|2021-05-25 05:21:10|10063.9|10053.9|10064.1|10054.1|10064.1|10054.1|10063.5|10053.5|4
1621920090000|2021-05-25 05:21:30|10064.3|10054.3|10064.8|10054.8|10064.9|10054.9|10064.3|10054.3|3
1621920100000|2021-05-25 05:21:40|10064.3|10054.3|10064.3|10054.3|10064.6|10054.6|10064.3|10054.3|3
1621920110000|2021-05-25 05:21:50|10064.6|10054.6|10064.9|10054.9|10064.9|10054.9|10064.6|10054.6|2
1621920120000|2021-05-25 05:22:00|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|1
1621920130000|2021-05-25 05:22:10|10065.9|10055.9|10066.3|10056.3|10066.3|10056.3|10065.9|10055.9|3
1621920140000|2021-05-25 05:22:20|10066.6|10056.6|10066.8|10056.8|10066.8|10056.8|10066.6|10056.6|2
1621920150000|2021-05-25 05:22:30|10066.3|10056.3|10066.3|10056.3|10066.3|10056.3|10066.3|10056.3|1
1621920160000|2021-05-25 05:22:40|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|1
1621920170000|2021-05-25 05:22:50|10066.3|10056.3|10066.3|10056.3|10066.3|10056.3|10066.3|10056.3|1
1621920180000|2021-05-25 05:23:00|10065.4|10055.4|10065.9|10055.9|10065.9|10055.9|10065.4|10055.4|2
1621920200000|2021-05-25 05:23:20|10066|10056|10066.4|10056.4|10066.8|10056.8|10066|10056|4
1621920210000|2021-05-25 05:23:30|10066.6|10056.6|10066.8|10056.8|10066.8|10056.8|10066.4|10056.4|3
1621920220000|2021-05-25 05:23:40|10066.9|10056.9|10067.1|10057.1|10067.1|10057.1|10066.9|10056.9|2
1621920230000|2021-05-25 05:23:50|10068.4|10058.4|10068.1|10058.1|10069|10059|10068.1|10058.1|5
1621920240000|2021-05-25 05:24:00|10067.9|10057.9|10067.6|10057.6|10067.9|10057.9|10066.9|10056.9|7
1621920250000|2021-05-25 05:24:10|10067.9|10057.9|10069.1|10059.1|10069.1|10059.1|10067.9|10057.9|2
1621920260000|2021-05-25 05:24:20|10068.9|10058.9|10067.9|10057.9|10068.9|10058.9|10067.9|10057.9|4
1621920280000|2021-05-25 05:24:40|10068.3|10058.3|10064.4|10054.4|10068.3|10058.3|10063.8|10053.8|9
1621920290000|2021-05-25 05:24:50|10065.3|10055.3|10065.8|10055.8|10065.8|10055.8|10064.6|10054.6|5
1621920300000|2021-05-25 05:25:00|10065.3|10055.3|10063.4|10053.4|10065.3|10055.3|10063.4|10053.4|9
1621920330000|2021-05-25 05:25:30|10063.1|10053.1|10063.1|10053.1|10063.1|10053.1|10063.1|10053.1|1
1621920340000|2021-05-25 05:25:40|10063.6|10053.6|10063.4|10053.4|10063.6|10053.6|10063.4|10053.4|2
1621920350000|2021-05-25 05:25:50|10063.6|10053.6|10063.9|10053.9|10063.9|10053.9|10063.6|10053.6|2
1621920360000|2021-05-25 05:26:00|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621920370000|2021-05-25 05:26:10|10062.9|10052.9|10062.1|10052.1|10062.9|10052.9|10062.1|10052.1|2
1621920470000|2021-05-25 05:27:50|10062.3|10052.3|10062.9|10052.9|10062.9|10052.9|10062.3|10052.3|3
1621920490000|2021-05-25 05:28:10|10062.4|10052.4|10064.4|10054.4|10064.4|10054.4|10062.4|10052.4|3
1621920500000|2021-05-25 05:28:20|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|1
1621920520000|2021-05-25 05:28:40|10065.4|10055.4|10070.6|10060.6|10070.6|10060.6|10065.4|10055.4|3
1621920530000|2021-05-25 05:28:50|10072|10062|10071.4|10061.4|10072|10062|10071.4|10061.4|3
1621920540000|2021-05-25 05:29:00|10070.6|10060.6|10070.3|10060.3|10070.6|10060.6|10070.3|10060.3|2
1621920550000|2021-05-25 05:29:10|10070.4|10060.4|10070.9|10060.9|10070.9|10060.9|10070.4|10060.4|2
1621920560000|2021-05-25 05:29:20|10070.5|10060.5|10070.4|10060.4|10070.5|10060.5|10070.4|10060.4|2
1621920570000|2021-05-25 05:29:30|10070.5|10060.5|10074|10064|10074|10064|10070.5|10060.5|3
1621920580000|2021-05-25 05:29:40|10075.1|10065.1|10073.8|10063.8|10075.1|10065.1|10073.8|10063.8|6
1621920590000|2021-05-25 05:29:50|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|1
1621920600000|2021-05-25 05:30:00|10074.5|10064.5|10067.1|10057.1|10074.9|10064.9|10066.9|10056.9|13
1621920610000|2021-05-25 05:30:10|10066.9|10056.9|10059.6|10049.6|10066.9|10056.9|10059.4|10049.4|20
1621920620000|2021-05-25 05:30:20|10059.1|10049.1|10060.9|10050.9|10062.3|10052.3|10057|10047|17
1621920630000|2021-05-25 05:30:30|10060.8|10050.8|10059|10049|10060.9|10050.9|10057.5|10047.5|22
1621920640000|2021-05-25 05:30:40|10059.1|10049.1|10058.1|10048.1|10061|10051|10057.1|10047.1|21
1621920650000|2021-05-25 05:30:50|10058.3|10048.3|10057.4|10047.4|10058.9|10048.9|10056.9|10046.9|11
1621920660000|2021-05-25 05:31:00|10057.6|10047.6|10052.1|10042.1|10058.4|10048.4|10052|10042|24
1621920670000|2021-05-25 05:31:10|10052|10042|10055.9|10045.9|10056|10046|10049.9|10039.9|24
1621920680000|2021-05-25 05:31:20|10055.6|10045.6|10053.5|10043.5|10057.1|10047.1|10053.5|10043.5|12
1621920690000|2021-05-25 05:31:30|10053.8|10043.8|10053.9|10043.9|10054.9|10044.9|10053.3|10043.3|15
1621920700000|2021-05-25 05:31:40|10054.1|10044.1|10055.5|10045.5|10056.1|10046.1|10054.1|10044.1|10
1621920710000|2021-05-25 05:31:50|10055.4|10045.4|10055.9|10045.9|10057.1|10047.1|10055.4|10045.4|14
1621920720000|2021-05-25 05:32:00|10055.6|10045.6|10057.8|10047.8|10059.9|10049.9|10055.6|10045.6|17
1621920730000|2021-05-25 05:32:10|10058.1|10048.1|10063.4|10053.4|10063.9|10053.9|10058.1|10048.1|24
1621920740000|2021-05-25 05:32:20|10062.1|10052.1|10066.5|10056.5|10067|10057|10062.1|10052.1|20
1621920750000|2021-05-25 05:32:30|10066.1|10056.1|10061|10051|10066.1|10056.1|10061|10051|14
1621920760000|2021-05-25 05:32:40|10060.6|10050.6|10062|10052|10062.1|10052.1|10060.6|10050.6|11
1621920770000|2021-05-25 05:32:50|10061.9|10051.9|10060.5|10050.5|10062|10052|10059.9|10049.9|8
1621920780000|2021-05-25 05:33:00|10060.3|10050.3|10056.6|10046.6|10060.3|10050.3|10055.8|10045.8|20
1621920790000|2021-05-25 05:33:10|10056.4|10046.4|10052.9|10042.9|10056.4|10046.4|10052.5|10042.5|18
1621920800000|2021-05-25 05:33:20|10052.8|10042.8|10052.5|10042.5|10054|10044|10051.4|10041.4|12
1621920810000|2021-05-25 05:33:30|10052.1|10042.1|10049.4|10039.4|10052.1|10042.1|10049.4|10039.4|13
1621920820000|2021-05-25 05:33:40|10049.8|10039.8|10050.9|10040.9|10050.9|10040.9|10048.1|10038.1|16
1621920830000|2021-05-25 05:33:50|10051.6|10041.6|10052.6|10042.6|10052.9|10042.9|10051.6|10041.6|7
1621920840000|2021-05-25 05:34:00|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|10050.9|10040.9|15
1621920850000|2021-05-25 05:34:10|10052|10042|10049.5|10039.5|10052|10042|10049.5|10039.5|12
1621920860000|2021-05-25 05:34:20|10049.9|10039.9|10045.9|10035.9|10050.1|10040.1|10044.4|10034.4|20
1621920870000|2021-05-25 05:34:30|10045.8|10035.8|10046.4|10036.4|10046.4|10036.4|10042.4|10032.4|23
1621920880000|2021-05-25 05:34:40|10046.9|10036.9|10044.9|10034.9|10048.4|10038.4|10044.9|10034.9|14
1621920890000|2021-05-25 05:34:50|10045.5|10035.5|10043|10033|10046|10036|10043|10033|10
1621920900000|2021-05-25 05:35:00|10043.3|10033.3|10043.1|10033.1|10043.3|10033.3|10040.4|10030.4|19
1621920910000|2021-05-25 05:35:10|10042.6|10032.6|10043.1|10033.1|10043.9|10033.9|10042.1|10032.1|16
1621920920000|2021-05-25 05:35:20|10042.4|10032.4|10045.9|10035.9|10045.9|10035.9|10042.4|10032.4|9
1621920930000|2021-05-25 05:35:30|10046|10036|10045.6|10035.6|10047.9|10037.9|10045.6|10035.6|12
1621920940000|2021-05-25 05:35:40|10046.1|10036.1|10044.9|10034.9|10046.1|10036.1|10044.8|10034.8|10
1621920950000|2021-05-25 05:35:50|10045.3|10035.3|10047.3|10037.3|10047.9|10037.9|10045.3|10035.3|8
1621920960000|2021-05-25 05:36:00|10047.4|10037.4|10048|10038|10048|10038|10047.1|10037.1|7
1621920970000|2021-05-25 05:36:10|10048.4|10038.4|10051.1|10041.1|10051.1|10041.1|10048.4|10038.4|10
1621920980000|2021-05-25 05:36:20|10050.8|10040.8|10049.5|10039.5|10051|10041|10049|10039|14
1621920990000|2021-05-25 05:36:30|10049.9|10039.9|10051.1|10041.1|10051.1|10041.1|10049.9|10039.9|8
1621921000000|2021-05-25 05:36:40|10051|10041|10049.6|10039.6|10051.1|10041.1|10049.6|10039.6|8
1621921010000|2021-05-25 05:36:50|10050|10040|10050.1|10040.1|10051.1|10041.1|10050|10040|8
1621921020000|2021-05-25 05:37:00|10049.6|10039.6|10050.4|10040.4|10050.5|10040.5|10049.1|10039.1|13
1621921030000|2021-05-25 05:37:10|10050.1|10040.1|10047.6|10037.6|10050.3|10040.3|10047.6|10037.6|11
1621921040000|2021-05-25 05:37:20|10047.5|10037.5|10045.4|10035.4|10047.5|10037.5|10044.6|10034.6|13
1621921050000|2021-05-25 05:37:30|10045.1|10035.1|10046.6|10036.6|10046.6|10036.6|10045.1|10035.1|4
1621921060000|2021-05-25 05:37:40|10046.3|10036.3|10045.3|10035.3|10046.3|10036.3|10045.1|10035.1|8
1621921070000|2021-05-25 05:37:50|10045.1|10035.1|10045.1|10035.1|10045.4|10035.4|10042.6|10032.6|17
1621921080000|2021-05-25 05:38:00|10044.9|10034.9|10042.9|10032.9|10044.9|10034.9|10042.9|10032.9|8
1621921090000|2021-05-25 05:38:10|10042.3|10032.3|10042.4|10032.4|10042.6|10032.6|10041.6|10031.6|11
1621921100000|2021-05-25 05:38:20|10042.6|10032.6|10043.4|10033.4|10044.9|10034.9|10042.6|10032.6|19
1621921110000|2021-05-25 05:38:30|10042.8|10032.8|10039.6|10029.6|10042.8|10032.8|10038|10028|16
1621921120000|2021-05-25 05:38:40|10040|10030|10037.5|10027.5|10040|10030|10036.4|10026.4|23
1621921130000|2021-05-25 05:38:50|10037.1|10027.1|10039|10029|10039.4|10029.4|10037.1|10027.1|14
1621921140000|2021-05-25 05:39:00|10039.4|10029.4|10038.4|10028.4|10039.5|10029.5|10038.4|10028.4|6
1621921150000|2021-05-25 05:39:10|10038.8|10028.8|10041.1|10031.1|10041.1|10031.1|10038.3|10028.3|17
1621921160000|2021-05-25 05:39:20|10041.5|10031.5|10041.6|10031.6|10041.6|10031.6|10040.4|10030.4|11
1621921180000|2021-05-25 05:39:40|10042.4|10032.4|10040.9|10030.9|10043.1|10033.1|10040.9|10030.9|12
1621921190000|2021-05-25 05:39:50|10040.8|10030.8|10038|10028|10040.8|10030.8|10037.9|10027.9|12
1621921200000|2021-05-25 05:40:00|10037.6|10027.6|10039.9|10029.9|10039.9|10029.9|10036.9|10026.9|8
1621921210000|2021-05-25 05:40:10|10039.6|10029.6|10036.4|10026.4|10039.6|10029.6|10035.9|10025.9|17
1621921220000|2021-05-25 05:40:20|10036.1|10026.1|10034.6|10024.6|10036.4|10026.4|10034.6|10024.6|10
1621921230000|2021-05-25 05:40:30|10034.4|10024.4|10033.8|10023.8|10034.9|10024.9|10032.9|10022.9|26
1621921240000|2021-05-25 05:40:40|10033.4|10023.4|10032|10022|10033.4|10023.4|10031.9|10021.9|14
1621921250000|2021-05-25 05:40:50|10032.8|10022.8|10032.1|10022.1|10032.8|10022.8|10031.6|10021.6|12
1621921260000|2021-05-25 05:41:00|10032.4|10022.4|10033.4|10023.4|10033.5|10023.5|10032.1|10022.1|14
1621921270000|2021-05-25 05:41:10|10034.1|10024.1|10036.4|10026.4|10036.4|10026.4|10034.1|10024.1|6
1621921280000|2021-05-25 05:41:20|10037.1|10027.1|10036.4|10026.4|10037.1|10027.1|10035|10025|14
1621921290000|2021-05-25 05:41:30|10035.5|10025.5|10036.4|10026.4|10036.6|10026.6|10034.9|10024.9|12
1621921300000|2021-05-25 05:41:40|10036.6|10026.6|10037.8|10027.8|10037.8|10027.8|10036.6|10026.6|5
1621921310000|2021-05-25 05:41:50|10037.4|10027.4|10034.8|10024.8|10037.4|10027.4|10034.6|10024.6|16
1621921320000|2021-05-25 05:42:00|10035|10025|10034.6|10024.6|10035.6|10025.6|10034.5|10024.5|10
1621921330000|2021-05-25 05:42:10|10034.4|10024.4|10035.6|10025.6|10035.6|10025.6|10034|10024|7
1621921340000|2021-05-25 05:42:20|10035.4|10025.4|10034.6|10024.6|10037.4|10027.4|10034.6|10024.6|9
1621921350000|2021-05-25 05:42:30|10034.1|10024.1|10034.4|10024.4|10034.6|10024.6|10033.4|10023.4|8
1621921360000|2021-05-25 05:42:40|10034.5|10024.5|10036.8|10026.8|10036.8|10026.8|10034.5|10024.5|12
1621921370000|2021-05-25 05:42:50|10036.9|10026.9|10036.3|10026.3|10036.9|10026.9|10035.9|10025.9|5
1621921380000|2021-05-25 05:43:00|10036|10026|10036.4|10026.4|10036.4|10026.4|10035.4|10025.4|13
1621921390000|2021-05-25 05:43:10|10036.1|10026.1|10033.4|10023.4|10036.1|10026.1|10033.4|10023.4|6
1621921400000|2021-05-25 05:43:20|10032.9|10022.9|10025.5|10015.5|10032.9|10022.9|10024.5|10014.5|18
1621921410000|2021-05-25 05:43:30|10025.8|10015.8|10023.9|10013.9|10026|10016|10023.9|10013.9|13
1621921420000|2021-05-25 05:43:40|10023.4|10013.4|10023.9|10013.9|10024.9|10014.9|10022.6|10012.6|23
1621921430000|2021-05-25 05:43:50|10024.8|10014.8|10025.3|10015.3|10026.1|10016.1|10024.6|10014.6|14
1621921440000|2021-05-25 05:44:00|10025.4|10015.4|10026|10016|10026.6|10016.6|10025.4|10015.4|11
1621921450000|2021-05-25 05:44:10|10025.9|10015.9|10019.8|10009.8|10026.5|10016.5|10018.9|10008.9|26
1621921460000|2021-05-25 05:44:20|10018.4|10008.4|10018.1|10008.1|10018.8|10008.8|10014.6|10004.6|23
1621921470000|2021-05-25 05:44:30|10017.3|10007.3|10019.4|10009.4|10019.8|10009.8|10017|10007|20
1621921480000|2021-05-25 05:44:40|10019.5|10009.5|10021.9|10011.9|10022.6|10012.6|10019.4|10009.4|14
1621921490000|2021-05-25 05:44:50|10021.3|10011.3|10021.3|10011.3|10021.9|10011.9|10021.3|10011.3|10
1621921500000|2021-05-25 05:45:00|10021.6|10011.6|10021.9|10011.9|10021.9|10011.9|10020.3|10010.3|14
1621921510000|2021-05-25 05:45:10|10021.6|10011.6|10023|10013|10023|10013|10021.6|10011.6|8
1621921520000|2021-05-25 05:45:20|10023.6|10013.6|10024.4|10014.4|10025.3|10015.3|10023.6|10013.6|9
1621921530000|2021-05-25 05:45:30|10024|10014|10022.3|10012.3|10024.1|10014.1|10022.3|10012.3|9
1621921540000|2021-05-25 05:45:40|10022.1|10012.1|10021.1|10011.1|10022.1|10012.1|10020.6|10010.6|8
1621921550000|2021-05-25 05:45:50|10021.3|10011.3|10023.6|10013.6|10024|10014|10021.3|10011.3|14
1621921560000|2021-05-25 05:46:00|10024.3|10014.3|10022.6|10012.6|10024.4|10014.4|10022.6|10012.6|12
1621921570000|2021-05-25 05:46:10|10022.9|10012.9|10023|10013|10023.9|10013.9|10022.8|10012.8|7
1621921580000|2021-05-25 05:46:20|10023.4|10013.4|10024|10014|10024.1|10014.1|10023|10013|12
1621921590000|2021-05-25 05:46:30|10023.6|10013.6|10023.5|10013.5|10024.3|10014.3|10023|10013|15
1621921600000|2021-05-25 05:46:40|10024.1|10014.1|10023.3|10013.3|10024.1|10014.1|10023.3|10013.3|9
1621921610000|2021-05-25 05:46:50|10023|10013|10020.1|10010.1|10023|10013|10020.1|10010.1|13
1621921620000|2021-05-25 05:47:00|10020.9|10010.9|10020.1|10010.1|10020.9|10010.9|10018.5|10008.5|14
1621921630000|2021-05-25 05:47:10|10020.3|10010.3|10019.3|10009.3|10020.4|10010.4|10019.3|10009.3|10
1621921640000|2021-05-25 05:47:20|10019.4|10009.4|10020|10010|10020|10010|10018.9|10008.9|11
1621921650000|2021-05-25 05:47:30|10020.4|10010.4|10019.5|10009.5|10020.4|10010.4|10019.5|10009.5|7
1621921660000|2021-05-25 05:47:40|10019.6|10009.6|10020.8|10010.8|10021.5|10011.5|10019.1|10009.1|13
1621921670000|2021-05-25 05:47:50|10020.5|10010.5|10022.3|10012.3|10022.3|10012.3|10019.5|10009.5|10
1621921680000|2021-05-25 05:48:00|10022|10012|10020.1|10010.1|10022|10012|10019.9|10009.9|12
1621921690000|2021-05-25 05:48:10|10020.4|10010.4|10020.4|10010.4|10020.6|10010.6|10020|10010|7
1621921700000|2021-05-25 05:48:20|10020.5|10010.5|10020.9|10010.9|10021|10011|10020.5|10010.5|6
1621921710000|2021-05-25 05:48:30|10020.5|10010.5|10021.1|10011.1|10021.1|10011.1|10020.5|10010.5|4
1621921720000|2021-05-25 05:48:40|10020.9|10010.9|10019.3|10009.3|10020.9|10010.9|10018.9|10008.9|7
1621921730000|2021-05-25 05:48:50|10019.4|10009.4|10021.4|10011.4|10021.9|10011.9|10019.4|10009.4|11
1621921740000|2021-05-25 05:49:00|10021.1|10011.1|10020.8|10010.8|10021.5|10011.5|10019.8|10009.8|12
1621921750000|2021-05-25 05:49:10|10019.6|10009.6|10015.4|10005.4|10019.6|10009.6|10014.4|10004.4|19
1621921760000|2021-05-25 05:49:20|10014.6|10004.6|10015|10005|10015|10005|10011.6|10001.6|24
1621921770000|2021-05-25 05:49:30|10015.6|10005.6|10012.8|10002.8|10017|10007|10010.8|10000.8|22
1621921780000|2021-05-25 05:49:40|10012.9|10002.9|10011.4|10001.4|10013.8|10003.8|10011.1|10001.1|20
1621921790000|2021-05-25 05:49:50|10011.5|10001.5|10012.9|10002.9|10013.8|10003.8|10011.5|10001.5|18
1621921800000|2021-05-25 05:50:00|10012.6|10002.6|10008|9998|10013.1|10003.1|10006|9996|20
1621921810000|2021-05-25 05:50:10|10008.4|9998.4|10005.6|9995.6|10008.5|9998.5|10005.6|9995.6|21
1621921820000|2021-05-25 05:50:20|10006.4|9996.4|9999.1|9989.1|10006.4|9996.4|9999|9989|27
1621921830000|2021-05-25 05:50:30|9999.4|9989.4|9998.9|9988.9|9999.5|9989.5|9995.6|9985.6|23
1621921840000|2021-05-25 05:50:40|9999.5|9989.5|9998.1|9988.1|9999.5|9989.5|9997.3|9987.3|19
1621921850000|2021-05-25 05:50:50|9998.5|9988.5|9996.9|9986.9|10000.5|9990.5|9996.8|9986.8|13
1621921860000|2021-05-25 05:51:00|9996.6|9986.6|9989.1|9979.1|9996.6|9986.6|9989.1|9979.1|21
1621921870000|2021-05-25 05:51:10|9989.6|9979.6|9994.6|9984.6|9994.8|9984.8|9988.9|9978.9|23
1621921880000|2021-05-25 05:51:20|9994.8|9984.8|9992.1|9982.1|9994.8|9984.8|9990.4|9980.4|17
1621921890000|2021-05-25 05:51:30|9992.5|9982.5|9995.1|9985.1|9995.1|9985.1|9992.5|9982.5|11
1621921900000|2021-05-25 05:51:40|9994.8|9984.8|9996.4|9986.4|9997.6|9987.6|9994.8|9984.8|15
1621921910000|2021-05-25 05:51:50|9997.4|9987.4|9996.4|9986.4|9997.4|9987.4|9995.9|9985.9|21
1621921920000|2021-05-25 05:52:00|9996.6|9986.6|9999.1|9989.1|9999.5|9989.5|9996.6|9986.6|13
1621921930000|2021-05-25 05:52:10|9999.4|9989.4|10000.1|9990.1|10000.4|9990.4|9999.4|9989.4|19
1621921940000|2021-05-25 05:52:20|10000.9|9990.9|10000.4|9990.4|10001|9991|10000|9990|14
1621921950000|2021-05-25 05:52:30|10000.5|9990.5|9997.6|9987.6|10000.9|9990.9|9996.9|9986.9|18
1621921960000|2021-05-25 05:52:40|9998.1|9988.1|9998.1|9988.1|9999|9989|9997.5|9987.5|13
1621921970000|2021-05-25 05:52:50|9998.3|9988.3|9998.6|9988.6|9999.6|9989.6|9998.3|9988.3|14
1621921980000|2021-05-25 05:53:00|9999|9989|10003.3|9993.3|10003.3|9993.3|9998.4|9988.4|17
1621921990000|2021-05-25 05:53:10|10003.1|9993.1|10005.1|9995.1|10005.1|9995.1|10003.1|9993.1|15
1621922000000|2021-05-25 05:53:20|10004.9|9994.9|10004.8|9994.8|10004.9|9994.9|10003.9|9993.9|18
1621922010000|2021-05-25 05:53:30|10005.6|9995.6|10007.1|9997.1|10007.6|9997.6|10005.6|9995.6|9
1621922020000|2021-05-25 05:53:40|10006.6|9996.6|10007.9|9997.9|10008.9|9998.9|10006.6|9996.6|20
1621922030000|2021-05-25 05:53:50|10007.6|9997.6|10004.6|9994.6|10007.6|9997.6|10003.3|9993.3|17
1621922040000|2021-05-25 05:54:00|10004.9|9994.9|10002.6|9992.6|10006.1|9996.1|10002.6|9992.6|17
1621922050000|2021-05-25 05:54:10|10002.9|9992.9|10004.6|9994.6|10004.6|9994.6|10002.6|9992.6|10
1621922060000|2021-05-25 05:54:20|10004.1|9994.1|10001.8|9991.8|10004.4|9994.4|10001.8|9991.8|12
1621922070000|2021-05-25 05:54:30|10002|9992|10001.6|9991.6|10003|9993|10000.8|9990.8|13
1621922080000|2021-05-25 05:54:40|10001.4|9991.4|10002.4|9992.4|10002.4|9992.4|10001.4|9991.4|6
1621922090000|2021-05-25 05:54:50|10002.1|9992.1|10001.9|9991.9|10003.3|9993.3|10000.5|9990.5|18
1621922100000|2021-05-25 05:55:00|10003|9993|10000.6|9990.6|10003|9993|10000.6|9990.6|4
1621922110000|2021-05-25 05:55:10|10000.8|9990.8|10001.4|9991.4|10001.8|9991.8|10000.8|9990.8|4
1621922120000|2021-05-25 05:55:20|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1621922130000|2021-05-25 05:55:30|10001.5|9991.5|10000.1|9990.1|10001.5|9991.5|10000.1|9990.1|5
1621922140000|2021-05-25 05:55:40|10000.4|9990.4|9998.9|9988.9|10000.4|9990.4|9998.9|9988.9|8
1621922150000|2021-05-25 05:55:50|9998.4|9988.4|9997.8|9987.8|9998.6|9988.6|9996.5|9986.5|16
1621922160000|2021-05-25 05:56:00|9998.4|9988.4|10001.1|9991.1|10001.1|9991.1|9998.1|9988.1|15
1621922170000|2021-05-25 05:56:10|10000.8|9990.8|10000.1|9990.1|10002.1|9992.1|10000.1|9990.1|7
1621922180000|2021-05-25 05:56:20|10000.3|9990.3|10000.1|9990.1|10002.1|9992.1|10000.1|9990.1|9
1621922190000|2021-05-25 05:56:30|10001.1|9991.1|10000.1|9990.1|10001.4|9991.4|10000|9990|11
1621922200000|2021-05-25 05:56:40|10000.5|9990.5|10001.1|9991.1|10001.1|9991.1|10000|9990|7
1621922210000|2021-05-25 05:56:50|10000|9990|9999.9|9989.9|10001.1|9991.1|9999.9|9989.9|7
1621922220000|2021-05-25 05:57:00|9999.8|9989.8|10000.3|9990.3|10000.4|9990.4|9999.4|9989.4|12
1621922230000|2021-05-25 05:57:10|10000.1|9990.1|9996.9|9986.9|10000.1|9990.1|9995.9|9985.9|13
1621922240000|2021-05-25 05:57:20|9996.8|9986.8|9994.4|9984.4|9996.8|9986.8|9993.9|9983.9|12
1621922250000|2021-05-25 05:57:30|9993.9|9983.9|9993.4|9983.4|9995.3|9985.3|9992.9|9982.9|12
1621922260000|2021-05-25 05:57:40|9993.6|9983.6|9991.5|9981.5|9994.1|9984.1|9990.9|9980.9|17
1621922270000|2021-05-25 05:57:50|9991.4|9981.4|9990.9|9980.9|9992.3|9982.3|9990.9|9980.9|8
1621922280000|2021-05-25 05:58:00|9990.6|9980.6|9991.8|9981.8|9991.9|9981.9|9990.5|9980.5|12
1621922290000|2021-05-25 05:58:10|9992.1|9982.1|9992.8|9982.8|9993.6|9983.6|9992.1|9982.1|17
1621922300000|2021-05-25 05:58:20|9993|9983|9992.4|9982.4|9993|9983|9992.4|9982.4|3
1621922310000|2021-05-25 05:58:30|9992.6|9982.6|9993|9983|9993|9983|9992.6|9982.6|7
1621922320000|2021-05-25 05:58:40|9992.8|9982.8|9994.4|9984.4|9995.1|9985.1|9992.1|9982.1|16
1621922330000|2021-05-25 05:58:50|9994.6|9984.6|9997.6|9987.6|9997.6|9987.6|9994.6|9984.6|11
1621922340000|2021-05-25 05:59:00|9997.9|9987.9|9999|9989|9999|9989|9997.6|9987.6|8
1621922350000|2021-05-25 05:59:10|9998.9|9988.9|9999.6|9989.6|9999.6|9989.6|9998.1|9988.1|15
1621922360000|2021-05-25 05:59:20|9998.8|9988.8|10002.9|9992.9|10002.9|9992.9|9998.8|9988.8|9
1621922370000|2021-05-25 05:59:30|10002.5|9992.5|10003.9|9993.9|10003.9|9993.9|10001.9|9991.9|13
1621922380000|2021-05-25 05:59:40|10003.6|9993.6|10004.6|9994.6|10004.6|9994.6|10003.6|9993.6|7
1621922390000|2021-05-25 05:59:50|10004.4|9994.4|10004.9|9994.9|10004.9|9994.9|10002.6|9992.6|15
1621922400000|2021-05-25 06:00:00|10005.1|9995.1|10005.9|9995.9|10006.5|9996.5|10004.9|9994.9|16
1621922410000|2021-05-25 06:00:10|10005.4|9995.4|10005.1|9995.1|10005.4|9995.4|10004.4|9994.4|7
1621922420000|2021-05-25 06:00:20|10005.3|9995.3|10007.9|9997.9|10007.9|9997.9|10005.3|9995.3|6
1621922430000|2021-05-25 06:00:30|10008.1|9998.1|10008.5|9998.5|10008.8|9998.8|10007.1|9997.1|15
1621922440000|2021-05-25 06:00:40|10008.8|9998.8|10008.8|9998.8|10010.1|10000.1|10007.9|9997.9|15
1621922450000|2021-05-25 06:00:50|10008.3|9998.3|10004|9994|10008.3|9998.3|10004|9994|15
1621922460000|2021-05-25 06:01:00|10003.9|9993.9|10002.4|9992.4|10003.9|9993.9|10001.6|9991.6|6
1621922470000|2021-05-25 06:01:10|10003.4|9993.4|10005.8|9995.8|10005.8|9995.8|10003.4|9993.4|5
1621922480000|2021-05-25 06:01:20|10005.5|9995.5|10005.3|9995.3|10005.5|9995.5|10004.4|9994.4|10
1621922490000|2021-05-25 06:01:30|10005|9995|10003.6|9993.6|10005|9995|10003.6|9993.6|11
1621922500000|2021-05-25 06:01:40|10002.3|9992.3|10001.1|9991.1|10003|9993|10001.1|9991.1|8
1621922510000|2021-05-25 06:01:50|10000.9|9990.9|9998.8|9988.8|10000.9|9990.9|9998.8|9988.8|9
1621922520000|2021-05-25 06:02:00|9998.9|9988.9|9998.9|9988.9|9999.1|9989.1|9998.4|9988.4|7
1621922530000|2021-05-25 06:02:10|9998.6|9988.6|9999.4|9989.4|10000.5|9990.5|9998.6|9988.6|14
1621922540000|2021-05-25 06:02:20|9999.1|9989.1|9995.1|9985.1|9999.1|9989.1|9995.1|9985.1|13
1621922550000|2021-05-25 06:02:30|9995.6|9985.6|9994.4|9984.4|9996.3|9986.3|9994.4|9984.4|11
1621922560000|2021-05-25 06:02:40|9994.1|9984.1|9994.1|9984.1|9995|9985|9993.6|9983.6|13
1621922570000|2021-05-25 06:02:50|9994.5|9984.5|9994|9984|9994.6|9984.6|9993.4|9983.4|19
1621922580000|2021-05-25 06:03:00|9993.6|9983.6|9993.9|9983.9|9994.9|9984.9|9993.6|9983.6|13
1621922590000|2021-05-25 06:03:10|9993.6|9983.6|9995.4|9985.4|9995.8|9985.8|9993.6|9983.6|10
1621922600000|2021-05-25 06:03:20|9995.9|9985.9|9996.1|9986.1|9996.4|9986.4|9995.6|9985.6|9
1621922610000|2021-05-25 06:03:30|9996.4|9986.4|9997.1|9987.1|9997.1|9987.1|9996.1|9986.1|12
1621922620000|2021-05-25 06:03:40|9997.8|9987.8|9997.6|9987.6|9998|9988|9996.9|9986.9|12
1621922630000|2021-05-25 06:03:50|9997.9|9987.9|10001.9|9991.9|10002.4|9992.4|9997.9|9987.9|17
1621922640000|2021-05-25 06:04:00|10001.6|9991.6|10001.1|9991.1|10002.6|9992.6|10001.1|9991.1|14
1621922650000|2021-05-25 06:04:10|10001.3|9991.3|10002.4|9992.4|10002.4|9992.4|10001.3|9991.3|4
1621922660000|2021-05-25 06:04:20|10003.3|9993.3|10003.6|9993.6|10004|9994|10002.3|9992.3|12
1621922670000|2021-05-25 06:04:30|10003.4|9993.4|10001.6|9991.6|10003.6|9993.6|10001.3|9991.3|10
1621922680000|2021-05-25 06:04:40|10001.3|9991.3|9999.1|9989.1|10001.3|9991.3|9998.4|9988.4|20
1621922690000|2021-05-25 06:04:50|9999.4|9989.4|10002.3|9992.3|10002.3|9992.3|9999.4|9989.4|11
1621922700000|2021-05-25 06:05:00|10002|9992|9999|9989|10002|9992|9998.4|9988.4|22
1621922710000|2021-05-25 06:05:10|9999.4|9989.4|9998.4|9988.4|10000|9990|9998.4|9988.4|11
1621922720000|2021-05-25 06:05:20|9998.3|9988.3|9995.6|9985.6|9998.3|9988.3|9995.4|9985.4|9
1621922730000|2021-05-25 06:05:30|9995.9|9985.9|9998.4|9988.4|9998.4|9988.4|9994.3|9984.3|13
1621922740000|2021-05-25 06:05:40|9998.1|9988.1|9997|9987|9998.1|9988.1|9996.4|9986.4|8
1621922750000|2021-05-25 06:05:50|9996.8|9986.8|9996.6|9986.6|9997.1|9987.1|9996.6|9986.6|6
1621922760000|2021-05-25 06:06:00|9996.9|9986.9|9997|9987|9997|9987|9996.6|9986.6|5
1621922770000|2021-05-25 06:06:10|9997.4|9987.4|10000.3|9990.3|10000.3|9990.3|9997.4|9987.4|12
1621922780000|2021-05-25 06:06:20|10000.4|9990.4|10001.5|9991.5|10002.4|9992.4|10000.1|9990.1|10
1621922790000|2021-05-25 06:06:30|10001.4|9991.4|9999.3|9989.3|10001.4|9991.4|9999.3|9989.3|8
1621922800000|2021-05-25 06:06:40|9999.1|9989.1|9999.4|9989.4|9999.4|9989.4|9998.1|9988.1|6
1621922810000|2021-05-25 06:06:50|9999.5|9989.5|10001.1|9991.1|10001.1|9991.1|9999.5|9989.5|4
1621922820000|2021-05-25 06:07:00|10001.4|9991.4|9999.5|9989.5|10001.9|9991.9|9999.1|9989.1|11
1621922830000|2021-05-25 06:07:10|9999.9|9989.9|9999.4|9989.4|10000|9990|9999.4|9989.4|4
1621922840000|2021-05-25 06:07:20|9999.8|9989.8|10000.3|9990.3|10000.6|9990.6|9999.1|9989.1|20
1621922850000|2021-05-25 06:07:30|10000.6|9990.6|9992.4|9982.4|10000.6|9990.6|9992|9982|15
1621922860000|2021-05-25 06:07:40|9991.3|9981.3|9987.9|9977.9|9991.6|9981.6|9987.9|9977.9|22
1621922870000|2021-05-25 06:07:50|9987.3|9977.3|9986.4|9976.4|9988.5|9978.5|9985.6|9975.6|26
1621922880000|2021-05-25 06:08:00|9985.5|9975.5|9988.6|9978.6|9990|9980|9985.5|9975.5|21
1621922890000|2021-05-25 06:08:10|9988.1|9978.1|9984.3|9974.3|9989.9|9979.9|9984.3|9974.3|19
1621922900000|2021-05-25 06:08:20|9983.9|9973.9|9981.1|9971.1|9983.9|9973.9|9978.8|9968.8|12
1621922910000|2021-05-25 06:08:30|9980.8|9970.8|9974.3|9964.3|9980.8|9970.8|9974.3|9964.3|25
1621922920000|2021-05-25 06:08:40|9973.5|9963.5|9970.6|9960.6|9973.5|9963.5|9970.6|9960.6|21
1621922930000|2021-05-25 06:08:50|9970.9|9960.9|9969.6|9959.6|9971.1|9961.1|9968|9958|20
1621922940000|2021-05-25 06:09:00|9972.5|9962.5|9976.4|9966.4|9976.4|9966.4|9970.5|9960.5|25
1621922950000|2021-05-25 06:09:10|9976.6|9966.6|9977.8|9967.8|9978.4|9968.4|9976.4|9966.4|14
1621922960000|2021-05-25 06:09:20|9977.4|9967.4|9976.9|9966.9|9981.5|9971.5|9976.6|9966.6|14
1621922970000|2021-05-25 06:09:30|9977.1|9967.1|9975.6|9965.6|9977.1|9967.1|9973.5|9963.5|12
1621922980000|2021-05-25 06:09:40|9974.9|9964.9|9973.9|9963.9|9975.5|9965.5|9973.6|9963.6|13
1621922990000|2021-05-25 06:09:50|9975.6|9965.6|9973.8|9963.8|9975.6|9965.6|9973.8|9963.8|4
1621923000000|2021-05-25 06:10:00|9973.6|9963.6|9972.8|9962.8|9973.6|9963.6|9971.4|9961.4|14
1621923010000|2021-05-25 06:10:10|9973|9963|9975.8|9965.8|9976.6|9966.6|9972.8|9962.8|14
1621923020000|2021-05-25 06:10:20|9976.1|9966.1|9980.8|9970.8|9981.9|9971.9|9976.1|9966.1|22
1621923030000|2021-05-25 06:10:30|9981|9971|9978.6|9968.6|9981|9971|9978.1|9968.1|10
1621923040000|2021-05-25 06:10:40|9978.4|9968.4|9977.9|9967.9|9978.4|9968.4|9977.9|9967.9|9
1621923050000|2021-05-25 06:10:50|9977.4|9967.4|9979.1|9969.1|9979.6|9969.6|9977.4|9967.4|15
1621923060000|2021-05-25 06:11:00|9978.5|9968.5|9979.4|9969.4|9980.6|9970.6|9978.5|9968.5|10
1621923070000|2021-05-25 06:11:10|9979.6|9969.6|9983.4|9973.4|9984.1|9974.1|9979.4|9969.4|20
1621923080000|2021-05-25 06:11:20|9983|9973|9983.6|9973.6|9983.6|9973.6|9982.1|9972.1|18
1621923090000|2021-05-25 06:11:30|9984.6|9974.6|9984.1|9974.1|9986.1|9976.1|9984.1|9974.1|18
1621923100000|2021-05-25 06:11:40|9984.3|9974.3|9985.6|9975.6|9985.8|9975.8|9983.4|9973.4|14
1621923110000|2021-05-25 06:11:50|9985.5|9975.5|9985.8|9975.8|9986.3|9976.3|9985|9975|12
1621923120000|2021-05-25 06:12:00|9985.9|9975.9|9987.1|9977.1|9987.6|9977.6|9985.9|9975.9|12
1621923130000|2021-05-25 06:12:10|9987.5|9977.5|9987.1|9977.1|9987.5|9977.5|9986.8|9976.8|11
1621923140000|2021-05-25 06:12:20|9987.3|9977.3|9986.6|9976.6|9987.6|9977.6|9986.6|9976.6|15
1621923150000|2021-05-25 06:12:30|9986.4|9976.4|9989.1|9979.1|9989.1|9979.1|9986.4|9976.4|11
1621923160000|2021-05-25 06:12:40|9988.9|9978.9|9989.3|9979.3|9989.3|9979.3|9988.9|9978.9|6
1621923170000|2021-05-25 06:12:50|9989.4|9979.4|9990.1|9980.1|9990.6|9980.6|9989.4|9979.4|9
1621923180000|2021-05-25 06:13:00|9990.4|9980.4|9993.5|9983.5|9993.5|9983.5|9990.4|9980.4|13
1621923190000|2021-05-25 06:13:10|9993.1|9983.1|9996.9|9986.9|9998.6|9988.6|9993.1|9983.1|17
1621923200000|2021-05-25 06:13:20|9996.4|9986.4|9997|9987|9998.3|9988.3|9994.9|9984.9|14
1621923210000|2021-05-25 06:13:30|9997.1|9987.1|9997|9987|9998.6|9988.6|9997|9987|10
1621923220000|2021-05-25 06:13:40|9996.6|9986.6|9996.4|9986.4|9998.4|9988.4|9996.1|9986.1|20
1621923230000|2021-05-25 06:13:50|9996.9|9986.9|9999.4|9989.4|9999.4|9989.4|9996.9|9986.9|11
1621923240000|2021-05-25 06:14:00|10000.1|9990.1|9999.3|9989.3|10000.1|9990.1|9998.9|9988.9|11
1621923250000|2021-05-25 06:14:10|9998.9|9988.9|9999.5|9989.5|9999.6|9989.6|9997.9|9987.9|7
1621923260000|2021-05-25 06:14:20|10000.5|9990.5|10000.6|9990.6|10000.6|9990.6|9999.1|9989.1|14
1621923270000|2021-05-25 06:14:30|10000.4|9990.4|10001.5|9991.5|10001.9|9991.9|10000.1|9990.1|14
1621923280000|2021-05-25 06:14:40|10001.6|9991.6|10003.6|9993.6|10003.9|9993.9|10001.1|9991.1|18
1621923290000|2021-05-25 06:14:50|10004.1|9994.1|10005.1|9995.1|10005.6|9995.6|10002.9|9992.9|13
1621923300000|2021-05-25 06:15:00|10005.6|9995.6|10005.4|9995.4|10006.6|9996.6|10005.1|9995.1|24
1621923310000|2021-05-25 06:15:10|10005.6|9995.6|10002.8|9992.8|10005.6|9995.6|10001.9|9991.9|16
1621923320000|2021-05-25 06:15:20|10003.1|9993.1|10000.6|9990.6|10003.1|9993.1|10000.6|9990.6|6
1621923330000|2021-05-25 06:15:30|10000.4|9990.4|9998.5|9988.5|10000.4|9990.4|9997.4|9987.4|11
1621923340000|2021-05-25 06:15:40|9998.4|9988.4|9995|9985|9998.4|9988.4|9995|9985|11
1621923350000|2021-05-25 06:15:50|9995.1|9985.1|9996|9986|9996.6|9986.6|9994.8|9984.8|19
1621923360000|2021-05-25 06:16:00|9996.3|9986.3|9997.6|9987.6|9998|9988|9996.3|9986.3|16
1621923370000|2021-05-25 06:16:10|9997.9|9987.9|9999.1|9989.1|9999.5|9989.5|9997.9|9987.9|6
1621923380000|2021-05-25 06:16:20|9999.3|9989.3|9999.9|9989.9|9999.9|9989.9|9999.1|9989.1|6
1621923390000|2021-05-25 06:16:30|9999.4|9989.4|9998.8|9988.8|9999.4|9989.4|9998.4|9988.4|6
1621923400000|2021-05-25 06:16:40|9998.5|9988.5|9999.1|9989.1|9999.9|9989.9|9998.5|9988.5|6
1621923410000|2021-05-25 06:16:50|9999.3|9989.3|10001.3|9991.3|10001.3|9991.3|9999.3|9989.3|6
1621923420000|2021-05-25 06:17:00|10001.1|9991.1|10002.1|9992.1|10002.1|9992.1|9999.1|9989.1|12
1621923430000|2021-05-25 06:17:10|10001.9|9991.9|10001|9991|10003.4|9993.4|10001|9991|16
1621923440000|2021-05-25 06:17:20|10001.5|9991.5|10002.6|9992.6|10002.6|9992.6|10000.3|9990.3|16
1621923450000|2021-05-25 06:17:30|10002.4|9992.4|10002.6|9992.6|10002.6|9992.6|10001.6|9991.6|9
1621923460000|2021-05-25 06:17:40|10002.5|9992.5|10001.4|9991.4|10002.5|9992.5|10001.4|9991.4|6
1621923470000|2021-05-25 06:17:50|10001.1|9991.1|10001.5|9991.5|10001.5|9991.5|10000.6|9990.6|8
1621923480000|2021-05-25 06:18:00|10001.3|9991.3|10004|9994|10004.1|9994.1|10001.1|9991.1|12
1621923490000|2021-05-25 06:18:10|10004.5|9994.5|10005.1|9995.1|10007.9|9997.9|10004.5|9994.5|19
1621923500000|2021-05-25 06:18:20|10005.5|9995.5|10007.5|9997.5|10007.6|9997.6|10005.5|9995.5|14
1621923510000|2021-05-25 06:18:30|10007.6|9997.6|10008|9998|10009.6|9999.6|10007.6|9997.6|14
1621923520000|2021-05-25 06:18:40|10008.8|9998.8|10009.9|9999.9|10010|10000|10008.8|9998.8|11
1621923530000|2021-05-25 06:18:50|10009.1|9999.1|10010.9|10000.9|10011|10001|10009.1|9999.1|11
1621923540000|2021-05-25 06:19:00|10010.4|10000.4|10012.4|10002.4|10013.4|10003.4|10010.1|10000.1|14
1621923550000|2021-05-25 06:19:10|10012|10002|10011.4|10001.4|10012.4|10002.4|10011.4|10001.4|9
1621923560000|2021-05-25 06:19:20|10011.6|10001.6|10011.9|10001.9|10012.1|10002.1|10011|10001|9
1621923570000|2021-05-25 06:19:30|10012.1|10002.1|10012.3|10002.3|10012.4|10002.4|10012.1|10002.1|5
1621923580000|2021-05-25 06:19:40|10012.6|10002.6|10011.9|10001.9|10012.6|10002.6|10011.9|10001.9|7
1621923590000|2021-05-25 06:19:50|10012|10002|10012.1|10002.1|10012.4|10002.4|10011.6|10001.6|8
1621923600000|2021-05-25 06:20:00|10012.3|10002.3|10012|10002|10012.9|10002.9|10012|10002|9
1621923610000|2021-05-25 06:20:10|10011.9|10001.9|10011.6|10001.6|10012.1|10002.1|10011.4|10001.4|9
1621923620000|2021-05-25 06:20:20|10012.6|10002.6|10011.4|10001.4|10013.1|10003.1|10011.4|10001.4|7
1621923630000|2021-05-25 06:20:30|10011.1|10001.1|10008.9|9998.9|10011.1|10001.1|10008.6|9998.6|11
1621923640000|2021-05-25 06:20:40|10009.1|9999.1|10011.8|10001.8|10012|10002|10009.1|9999.1|11
1621923650000|2021-05-25 06:20:50|10011.6|10001.6|10012.8|10002.8|10012.8|10002.8|10011.1|10001.1|9
1621923660000|2021-05-25 06:21:00|10012.1|10002.1|10011.1|10001.1|10012.1|10002.1|10010.9|10000.9|8
1621923670000|2021-05-25 06:21:10|10010.9|10000.9|10008.6|9998.6|10011.3|10001.3|10008.5|9998.5|13
1621923680000|2021-05-25 06:21:20|10008.1|9998.1|10006.6|9996.6|10008.1|9998.1|10005.9|9995.9|15
1621923690000|2021-05-25 06:21:30|10006.9|9996.9|10005.5|9995.5|10006.9|9996.9|10005|9995|11
1621923700000|2021-05-25 06:21:40|10005.3|9995.3|10003.9|9993.9|10005.3|9995.3|10003.3|9993.3|16
1621923710000|2021-05-25 06:21:50|10003.6|9993.6|10003.9|9993.9|10003.9|9993.9|10001.4|9991.4|16
1621923720000|2021-05-25 06:22:00|10004.1|9994.1|10007.5|9997.5|10008.1|9998.1|10004.1|9994.1|18
1621923730000|2021-05-25 06:22:10|10007.1|9997.1|10006.9|9996.9|10007.8|9997.8|10006.9|9996.9|11
1621923740000|2021-05-25 06:22:20|10006.5|9996.5|10004.4|9994.4|10006.5|9996.5|10004.4|9994.4|8
1621923750000|2021-05-25 06:22:30|10004.6|9994.6|10003.6|9993.6|10005.6|9995.6|10003.6|9993.6|10
1621923760000|2021-05-25 06:22:40|10003.5|9993.5|10001.1|9991.1|10003.5|9993.5|10001.1|9991.1|10
1621923770000|2021-05-25 06:22:50|10001.4|9991.4|10002.8|9992.8|10003.1|9993.1|10001.1|9991.1|12
1621923780000|2021-05-25 06:23:00|10003|9993|10006.3|9996.3|10006.4|9996.4|10003|9993|10
1621923790000|2021-05-25 06:23:10|10006|9996|10006.3|9996.3|10006.9|9996.9|10005.9|9995.9|12
1621923800000|2021-05-25 06:23:20|10006.1|9996.1|10006|9996|10006.4|9996.4|10005.4|9995.4|12
1621923810000|2021-05-25 06:23:30|10006.4|9996.4|10008.9|9998.9|10009.6|9999.6|10006.1|9996.1|10
1621923820000|2021-05-25 06:23:40|10009.1|9999.1|10011.4|10001.4|10011.9|10001.9|10009.1|9999.1|14
1621923830000|2021-05-25 06:23:50|10011.9|10001.9|10017.6|10007.6|10017.6|10007.6|10011.8|10001.8|12
1621923840000|2021-05-25 06:24:00|10018.1|10008.1|10018.8|10008.8|10019.1|10009.1|10017.1|10007.1|11
1621923850000|2021-05-25 06:24:10|10018.3|10008.3|10015|10005|10018.3|10008.3|10015|10005|10
1621923860000|2021-05-25 06:24:20|10015.4|10005.4|10014|10004|10015.4|10005.4|10014|10004|10
1621923870000|2021-05-25 06:24:30|10014.6|10004.6|10018.6|10008.6|10019.3|10009.3|10014.4|10004.4|14
1621923880000|2021-05-25 06:24:40|10018.4|10008.4|10016.1|10006.1|10019|10009|10016.1|10006.1|14
1621923890000|2021-05-25 06:24:50|10016.6|10006.6|10017.8|10007.8|10018.6|10008.6|10016.6|10006.6|12
1621923900000|2021-05-25 06:25:00|10017.6|10007.6|10017.1|10007.1|10017.6|10007.6|10016.9|10006.9|13
1621923910000|2021-05-25 06:25:10|10015.5|10005.5|10016.4|10006.4|10016.4|10006.4|10015.1|10005.1|8
1621923920000|2021-05-25 06:25:20|10016.3|10006.3|10014.9|10004.9|10016.3|10006.3|10013.9|10003.9|12
1621923930000|2021-05-25 06:25:30|10014.1|10004.1|10013.4|10003.4|10015.4|10005.4|10012.8|10002.8|13
1621923940000|2021-05-25 06:25:40|10013.6|10003.6|10014.8|10004.8|10014.8|10004.8|10013.6|10003.6|3
1621923950000|2021-05-25 06:25:50|10015.5|10005.5|10015.9|10005.9|10016.4|10006.4|10014.9|10004.9|17
1621923960000|2021-05-25 06:26:00|10015.4|10005.4|10012.3|10002.3|10015.9|10005.9|10011.9|10001.9|12
1621923970000|2021-05-25 06:26:10|10011.9|10001.9|10010.5|10000.5|10012.5|10002.5|10010.5|10000.5|8
1621923980000|2021-05-25 06:26:20|10009.5|9999.5|10007.4|9997.4|10009.8|9999.8|10007.3|9997.3|10
1621923990000|2021-05-25 06:26:30|10006.9|9996.9|10012.1|10002.1|10012.1|10002.1|10006.9|9996.9|10
1621924000000|2021-05-25 06:26:40|10011.9|10001.9|10012.1|10002.1|10012.4|10002.4|10011.4|10001.4|10
1621924010000|2021-05-25 06:26:50|10012|10002|10010.4|10000.4|10012|10002|10010.1|10000.1|9
1621924020000|2021-05-25 06:27:00|10010.1|10000.1|10006.6|9996.6|10010.1|10000.1|10005.9|9995.9|13
1621924030000|2021-05-25 06:27:10|10006.9|9996.9|10008.1|9998.1|10008.8|9998.8|10006.6|9996.6|11
1621924040000|2021-05-25 06:27:20|10007.3|9997.3|10006.8|9996.8|10007.3|9997.3|10006|9996|11
1621924050000|2021-05-25 06:27:30|10006.6|9996.6|10005.6|9995.6|10006.6|9996.6|10005.4|9995.4|6
1621924060000|2021-05-25 06:27:40|10005.9|9995.9|10002.4|9992.4|10005.9|9995.9|10002.4|9992.4|13
1621924070000|2021-05-25 06:27:50|10002.6|9992.6|10002.9|9992.9|10003.1|9993.1|10002.4|9992.4|11
1621924080000|2021-05-25 06:28:00|10002.8|9992.8|10001.5|9991.5|10002.9|9992.9|10001|9991|14
1621924090000|2021-05-25 06:28:10|10001.1|9991.1|10000.6|9990.6|10001.4|9991.4|10000.5|9990.5|13
1621924100000|2021-05-25 06:28:20|10000.5|9990.5|10001.1|9991.1|10002.5|9992.5|10000.5|9990.5|11
1621924110000|2021-05-25 06:28:30|10000.9|9990.9|10004.8|9994.8|10005.1|9995.1|10000.9|9990.9|14
1621924120000|2021-05-25 06:28:40|10004.6|9994.6|10004.1|9994.1|10004.6|9994.6|10002.5|9992.5|7
1621924130000|2021-05-25 06:28:50|10004.6|9994.6|10006.3|9996.3|10006.8|9996.8|10004.1|9994.1|12
1621924140000|2021-05-25 06:29:00|10006.6|9996.6|10004.5|9994.5|10006.6|9996.6|10004.5|9994.5|6
1621924150000|2021-05-25 06:29:10|10004.9|9994.9|10004.6|9994.6|10006.3|9996.3|10004.3|9994.3|10
1621924160000|2021-05-25 06:29:20|10004.4|9994.4|10004.6|9994.6|10004.9|9994.9|10004.4|9994.4|7
1621924170000|2021-05-25 06:29:30|10004.9|9994.9|10005.3|9995.3|10005.3|9995.3|10004.4|9994.4|6
1621924180000|2021-05-25 06:29:40|10005.4|9995.4|10005.1|9995.1|10005.9|9995.9|10004.6|9994.6|12
1621924190000|2021-05-25 06:29:50|10004.9|9994.9|10003.6|9993.6|10005|9995|10003.6|9993.6|8
1621924200000|2021-05-25 06:30:00|10003|9993|10001.1|9991.1|10003|9993|10000.4|9990.4|12
1621924210000|2021-05-25 06:30:10|10001.4|9991.4|10002|9992|10002.5|9992.5|10001.4|9991.4|11
1621924220000|2021-05-25 06:30:20|10002.1|9992.1|10001.4|9991.4|10002.4|9992.4|10001|9991|10
1621924230000|2021-05-25 06:30:30|10000.8|9990.8|10000.5|9990.5|10001.3|9991.3|10000.5|9990.5|6
1621924240000|2021-05-25 06:30:40|10000.8|9990.8|10000.4|9990.4|10001.1|9991.1|10000.4|9990.4|8
1621924250000|2021-05-25 06:30:50|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|10000.6|9990.6|11
1621924260000|2021-05-25 06:31:00|10001|9991|10004.5|9994.5|10004.5|9994.5|9999.6|9989.6|10
1621924270000|2021-05-25 06:31:10|10005.6|9995.6|10008.1|9998.1|10009.3|9999.3|10005.6|9995.6|22
1621924280000|2021-05-25 06:31:20|10008.6|9998.6|10009.4|9999.4|10009.6|9999.6|10007.9|9997.9|16
1621924290000|2021-05-25 06:31:30|10009.1|9999.1|10006.9|9996.9|10009.1|9999.1|10006.9|9996.9|13
1621924300000|2021-05-25 06:31:40|10006.8|9996.8|10008|9998|10008|9998|10005.1|9995.1|10
1621924310000|2021-05-25 06:31:50|10007.8|9997.8|10007.6|9997.6|10008.9|9998.9|10007.1|9997.1|16
1621924320000|2021-05-25 06:32:00|10007.5|9997.5|10006.8|9996.8|10007.5|9997.5|10004.6|9994.6|12
1621924330000|2021-05-25 06:32:10|10007.1|9997.1|10007.6|9997.6|10010|10000|10007.1|9997.1|11
1621924340000|2021-05-25 06:32:20|10007.9|9997.9|10010.8|10000.8|10011.3|10001.3|10007.1|9997.1|22
1621924350000|2021-05-25 06:32:30|10010.5|10000.5|10010.4|10000.4|10010.6|10000.6|10008.6|9998.6|12
1621924360000|2021-05-25 06:32:40|10010.8|10000.8|10010.4|10000.4|10011.3|10001.3|10010.4|10000.4|5
1621924370000|2021-05-25 06:32:50|10010|10000|10009.9|9999.9|10010.8|10000.8|10009.8|9999.8|10
1621924380000|2021-05-25 06:33:00|10009.4|9999.4|10009.9|9999.9|10009.9|9999.9|10009.4|9999.4|4
1621924390000|2021-05-25 06:33:10|10009.5|9999.5|10009.1|9999.1|10009.5|9999.5|10009.1|9999.1|3
1621924400000|2021-05-25 06:33:20|10008.8|9998.8|10007.8|9997.8|10008.8|9998.8|10005.9|9995.9|12
1621924410000|2021-05-25 06:33:30|10008.4|9998.4|10008.9|9998.9|10010|10000|10008.4|9998.4|11
1621924420000|2021-05-25 06:33:40|10009.1|9999.1|10010.8|10000.8|10010.8|10000.8|10009.1|9999.1|9
1621924430000|2021-05-25 06:33:50|10010.9|10000.9|10013.6|10003.6|10013.6|10003.6|10010.5|10000.5|7
1621924440000|2021-05-25 06:34:00|10013.4|10003.4|10013.5|10003.5|10013.6|10003.6|10013.3|10003.3|5
1621924450000|2021-05-25 06:34:10|10013.4|10003.4|10011.8|10001.8|10013.5|10003.5|10011.4|10001.4|11
1621924460000|2021-05-25 06:34:20|10011.5|10001.5|10013|10003|10013|10003|10008.1|9998.1|19
1621924470000|2021-05-25 06:34:30|10012.6|10002.6|10011.9|10001.9|10012.6|10002.6|10009.9|9999.9|16
1621924480000|2021-05-25 06:34:40|10012|10002|10011.8|10001.8|10013.4|10003.4|10011.8|10001.8|12
1621924490000|2021-05-25 06:34:50|10012.1|10002.1|10011.5|10001.5|10012.4|10002.4|10011.5|10001.5|9
1621924500000|2021-05-25 06:35:00|10011.9|10001.9|10013.4|10003.4|10013.9|10003.9|10011.9|10001.9|10
1621924510000|2021-05-25 06:35:10|10013.1|10003.1|10011.8|10001.8|10013.1|10003.1|10011|10001|8
1621924520000|2021-05-25 06:35:20|10011.9|10001.9|10012.6|10002.6|10012.6|10002.6|10011.6|10001.6|7
1621924530000|2021-05-25 06:35:30|10012.9|10002.9|10014.4|10004.4|10014.4|10004.4|10012.9|10002.9|4
1621924540000|2021-05-25 06:35:40|10014.6|10004.6|10013.3|10003.3|10014.9|10004.9|10013.3|10003.3|10
1621924550000|2021-05-25 06:35:50|10012.8|10002.8|10011.5|10001.5|10013|10003|10010.8|10000.8|9
1621924560000|2021-05-25 06:36:00|10012.4|10002.4|10011.5|10001.5|10013.4|10003.4|10011.5|10001.5|9
1621924570000|2021-05-25 06:36:10|10011|10001|10009.1|9999.1|10011|10001|10008.1|9998.1|14
1621924580000|2021-05-25 06:36:20|10008.1|9998.1|10007.4|9997.4|10008.1|9998.1|10007.3|9997.3|3
1621924590000|2021-05-25 06:36:30|10007.1|9997.1|10007.4|9997.4|10007.4|9997.4|10006.9|9996.9|9
1621924600000|2021-05-25 06:36:40|10007.9|9997.9|10009.9|9999.9|10010.6|10000.6|10007.4|9997.4|8
1621924610000|2021-05-25 06:36:50|10009.6|9999.6|10005.4|9995.4|10009.6|9999.6|10005.4|9995.4|16
1621924620000|2021-05-25 06:37:00|10004.8|9994.8|10005.6|9995.6|10005.9|9995.9|10004.8|9994.8|6
1621924630000|2021-05-25 06:37:10|10005.4|9995.4|10002.4|9992.4|10005.4|9995.4|10001|9991|13
1621924640000|2021-05-25 06:37:20|10002|9992|10001.9|9991.9|10002.1|9992.1|10001.1|9991.1|7
1621924650000|2021-05-25 06:37:30|10001.3|9991.3|10004.1|9994.1|10004.4|9994.4|10001.3|9991.3|16
1621924660000|2021-05-25 06:37:40|10003.9|9993.9|10002.8|9992.8|10003.9|9993.9|10001.9|9991.9|10
1621924670000|2021-05-25 06:37:50|10003|9993|10004.4|9994.4|10004.4|9994.4|10002.1|9992.1|11
1621924680000|2021-05-25 06:38:00|10004.3|9994.3|10003.1|9993.1|10004.6|9994.6|10003.1|9993.1|8
1621924690000|2021-05-25 06:38:10|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|1
1621924700000|2021-05-25 06:38:20|10003.1|9993.1|10003.5|9993.5|10003.8|9993.8|10003|9993|7
1621924710000|2021-05-25 06:38:30|10004.4|9994.4|10004.6|9994.6|10005.1|9995.1|10004.4|9994.4|5
1621924720000|2021-05-25 06:38:40|10004.5|9994.5|10003.8|9993.8|10004.5|9994.5|10003.8|9993.8|6
1621924740000|2021-05-25 06:39:00|10004|9994|10004.5|9994.5|10005.3|9995.3|10004|9994|5
1621924750000|2021-05-25 06:39:10|10004.9|9994.9|10004.6|9994.6|10005.4|9995.4|10004.6|9994.6|4
1621924760000|2021-05-25 06:39:20|10004.4|9994.4|10003.4|9993.4|10004.4|9994.4|10003.3|9993.3|4
1621924770000|2021-05-25 06:39:30|10003.8|9993.8|10005.1|9995.1|10005.1|9995.1|10003.8|9993.8|4
1621924780000|2021-05-25 06:39:40|10004.9|9994.9|10004.3|9994.3|10004.9|9994.9|10004.1|9994.1|6
1621924790000|2021-05-25 06:39:50|10004.5|9994.5|10005.1|9995.1|10005.1|9995.1|10004.5|9994.5|3
1621924800000|2021-05-25 06:40:00|10005.5|9995.5|10005.4|9995.4|10005.9|9995.9|10005.4|9995.4|4
1621924810000|2021-05-25 06:40:10|10005.1|9995.1|10004.1|9994.1|10005.1|9995.1|10004.1|9994.1|6
1621924820000|2021-05-25 06:40:20|10004.4|9994.4|10003.9|9993.9|10004.4|9994.4|10003.4|9993.4|5
1621924830000|2021-05-25 06:40:30|10004.4|9994.4|10005.4|9995.4|10005.8|9995.8|10004.4|9994.4|6
1621924840000|2021-05-25 06:40:40|10005.6|9995.6|10006.9|9996.9|10007.1|9997.1|10005.4|9995.4|9
1621924850000|2021-05-25 06:40:50|10006.6|9996.6|10007.1|9997.1|10007.1|9997.1|10006.6|9996.6|4
1621924860000|2021-05-25 06:41:00|10006.9|9996.9|10006.4|9996.4|10006.9|9996.9|10006.4|9996.4|2
1621924870000|2021-05-25 06:41:10|10006.6|9996.6|10007.6|9997.6|10007.6|9997.6|10006.6|9996.6|8
1621924880000|2021-05-25 06:41:20|10008|9998|10008|9998|10008|9998|10008|9998|1
1621924890000|2021-05-25 06:41:30|10007.9|9997.9|10008.1|9998.1|10008.6|9998.6|10007.9|9997.9|10
1621924900000|2021-05-25 06:41:40|10008.6|9998.6|10012.6|10002.6|10012.6|10002.6|10008.6|9998.6|8
1621924910000|2021-05-25 06:41:50|10012.1|10002.1|10011.9|10001.9|10012.6|10002.6|10011.9|10001.9|9
1621924920000|2021-05-25 06:42:00|10012.4|10002.4|10012|10002|10012.4|10002.4|10012|10002|5
1621924930000|2021-05-25 06:42:10|10012.4|10002.4|10013.4|10003.4|10013.4|10003.4|10011.6|10001.6|10
1621924940000|2021-05-25 06:42:20|10013.1|10003.1|10011.9|10001.9|10013.1|10003.1|10011.6|10001.6|8
1621924950000|2021-05-25 06:42:30|10011.6|10001.6|10012.5|10002.5|10012.5|10002.5|10011.6|10001.6|11
1621924960000|2021-05-25 06:42:40|10012.9|10002.9|10013.9|10003.9|10013.9|10003.9|10012.9|10002.9|6
1621924970000|2021-05-25 06:42:50|10014.1|10004.1|10014.9|10004.9|10015.5|10005.5|10014.1|10004.1|6
1621924980000|2021-05-25 06:43:00|10014.6|10004.6|10014.9|10004.9|10014.9|10004.9|10014.4|10004.4|4
1621924990000|2021-05-25 06:43:10|10014.6|10004.6|10015.1|10005.1|10015.1|10005.1|10014.4|10004.4|4
1621925000000|2021-05-25 06:43:20|10015.3|10005.3|10015.9|10005.9|10015.9|10005.9|10015.3|10005.3|7
1621925010000|2021-05-25 06:43:30|10016.1|10006.1|10016|10006|10016.1|10006.1|10015.3|10005.3|8
1621925020000|2021-05-25 06:43:40|10015.8|10005.8|10016.4|10006.4|10017.8|10007.8|10014.6|10004.6|11
1621925030000|2021-05-25 06:43:50|10016.6|10006.6|10018|10008|10018|10008|10016.6|10006.6|12
1621925040000|2021-05-25 06:44:00|10017.6|10007.6|10019.4|10009.4|10020.4|10010.4|10017.6|10007.6|15
1621925050000|2021-05-25 06:44:10|10019.6|10009.6|10018.5|10008.5|10020.1|10010.1|10017.8|10007.8|11
1621925060000|2021-05-25 06:44:20|10018.4|10008.4|10018.9|10008.9|10019.4|10009.4|10018.4|10008.4|15
1621925070000|2021-05-25 06:44:30|10019.1|10009.1|10020.9|10010.9|10020.9|10010.9|10019.1|10009.1|13
1621925080000|2021-05-25 06:44:40|10020.6|10010.6|10020.1|10010.1|10021|10011|10020.1|10010.1|8
1621925090000|2021-05-25 06:44:50|10019.4|10009.4|10024.1|10014.1|10024.1|10014.1|10019.4|10009.4|17
1621925100000|2021-05-25 06:45:00|10023.8|10013.8|10026.1|10016.1|10026.4|10016.4|10023.3|10013.3|12
1621925110000|2021-05-25 06:45:10|10026.3|10016.3|10028.1|10018.1|10028.1|10018.1|10026.1|10016.1|13
1621925120000|2021-05-25 06:45:20|10028|10018|10028.9|10018.9|10028.9|10018.9|10027.6|10017.6|15
1621925130000|2021-05-25 06:45:30|10028.6|10018.6|10024.1|10014.1|10029|10019|10024.1|10014.1|21
1621925140000|2021-05-25 06:45:40|10024.4|10014.4|10025.9|10015.9|10025.9|10015.9|10024.4|10014.4|5
1621925150000|2021-05-25 06:45:50|10027.1|10017.1|10029|10019|10029|10019|10026.6|10016.6|13
1621925160000|2021-05-25 06:46:00|10028.9|10018.9|10028.3|10018.3|10029.4|10019.4|10028.3|10018.3|10
1621925170000|2021-05-25 06:46:10|10027.9|10017.9|10027.5|10017.5|10027.9|10017.9|10027.5|10017.5|6
1621925180000|2021-05-25 06:46:20|10026.6|10016.6|10028.6|10018.6|10028.9|10018.9|10025.3|10015.3|9
1621925190000|2021-05-25 06:46:30|10028.3|10018.3|10026.8|10016.8|10028.3|10018.3|10026.8|10016.8|7
1621925200000|2021-05-25 06:46:40|10028.1|10018.1|10028.4|10018.4|10029.1|10019.1|10027.9|10017.9|7
1621925210000|2021-05-25 06:46:50|10028.6|10018.6|10030.9|10020.9|10031.6|10021.6|10028.4|10018.4|18
1621925220000|2021-05-25 06:47:00|10031.9|10021.9|10033.1|10023.1|10033.5|10023.5|10031.9|10021.9|17
1621925230000|2021-05-25 06:47:10|10033.3|10023.3|10031.3|10021.3|10034.3|10024.3|10031|10021|20
1621925240000|2021-05-25 06:47:20|10030.9|10020.9|10036.4|10026.4|10036.4|10026.4|10030.9|10020.9|15
1621925250000|2021-05-25 06:47:30|10035.8|10025.8|10036.4|10026.4|10038.1|10028.1|10035.4|10025.4|23
1621925260000|2021-05-25 06:47:40|10036.9|10026.9|10036.6|10026.6|10039.1|10029.1|10035.9|10025.9|12
1621925270000|2021-05-25 06:47:50|10036|10026|10037|10027|10037.5|10027.5|10035.9|10025.9|17
1621925280000|2021-05-25 06:48:00|10036.6|10026.6|10033|10023|10036.6|10026.6|10033|10023|15
1621925290000|2021-05-25 06:48:10|10032.8|10022.8|10030.9|10020.9|10033|10023|10030.1|10020.1|12
1621925300000|2021-05-25 06:48:20|10030.3|10020.3|10032|10022|10032|10022|10030.3|10020.3|11
1621925310000|2021-05-25 06:48:30|10031.6|10021.6|10033.6|10023.6|10034.8|10024.8|10029.8|10019.8|10
1621925320000|2021-05-25 06:48:40|10034.6|10024.6|10035.8|10025.8|10038.3|10028.3|10034.6|10024.6|15
1621925330000|2021-05-25 06:48:50|10036|10026|10035.5|10025.5|10036|10026|10034.9|10024.9|11
1621925340000|2021-05-25 06:49:00|10035.6|10025.6|10033.5|10023.5|10035.8|10025.8|10033.3|10023.3|15
1621925350000|2021-05-25 06:49:10|10034.5|10024.5|10033.6|10023.6|10034.5|10024.5|10033.3|10023.3|7
1621925360000|2021-05-25 06:49:20|10034|10024|10032.4|10022.4|10035.4|10025.4|10032.4|10022.4|14
1621925370000|2021-05-25 06:49:30|10032.1|10022.1|10029.5|10019.5|10032.1|10022.1|10029.5|10019.5|9
1621925380000|2021-05-25 06:49:40|10030.1|10020.1|10028.5|10018.5|10030.1|10020.1|10028|10018|8
1621925390000|2021-05-25 06:49:50|10028.4|10018.4|10028.8|10018.8|10029.8|10019.8|10027.9|10017.9|9
1621925400000|2021-05-25 06:50:00|10029.1|10019.1|10031.6|10021.6|10031.6|10021.6|10029.1|10019.1|5
1621925410000|2021-05-25 06:50:10|10031.5|10021.5|10028.3|10018.3|10033.8|10023.8|10028.3|10018.3|11
1621925420000|2021-05-25 06:50:20|10027.9|10017.9|10024.4|10014.4|10028.3|10018.3|10024.4|10014.4|10
1621925430000|2021-05-25 06:50:30|10024.9|10014.9|10025|10015|10025|10015|10024.9|10014.9|2
1621925440000|2021-05-25 06:50:40|10025.5|10015.5|10026.9|10016.9|10027.4|10017.4|10025.5|10015.5|6
1621925450000|2021-05-25 06:50:50|10026.6|10016.6|10025.5|10015.5|10026.6|10016.6|10025.5|10015.5|4
1621925460000|2021-05-25 06:51:00|10025.1|10015.1|10025.6|10015.6|10025.6|10015.6|10024.9|10014.9|7
1621925470000|2021-05-25 06:51:10|10024.9|10014.9|10027.3|10017.3|10027.5|10017.5|10024.9|10014.9|9
1621925480000|2021-05-25 06:51:20|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|1
1621925490000|2021-05-25 06:51:30|10027.4|10017.4|10027.4|10017.4|10027.5|10017.5|10027.4|10017.4|3
1621925500000|2021-05-25 06:51:40|10027.3|10017.3|10025.1|10015.1|10027.3|10017.3|10024.9|10014.9|6
1621925510000|2021-05-25 06:51:50|10025.5|10015.5|10026.4|10016.4|10026.6|10016.6|10025.5|10015.5|6
1621925520000|2021-05-25 06:52:00|10026.6|10016.6|10026.4|10016.4|10026.9|10016.9|10026.4|10016.4|10
1621925530000|2021-05-25 06:52:10|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|1
1621925540000|2021-05-25 06:52:20|10026|10016|10025.9|10015.9|10026|10016|10025.8|10015.8|3
1621925550000|2021-05-25 06:52:30|10024.5|10014.5|10023.9|10013.9|10024.5|10014.5|10023.9|10013.9|2
1621925560000|2021-05-25 06:52:40|10023.6|10013.6|10026|10016|10027.1|10017.1|10023|10013|10
1621925570000|2021-05-25 06:52:50|10026.4|10016.4|10027.6|10017.6|10028.6|10018.6|10026.4|10016.4|11
1621925580000|2021-05-25 06:53:00|10027.4|10017.4|10026.8|10016.8|10027.4|10017.4|10026.8|10016.8|6
1621925590000|2021-05-25 06:53:10|10027|10017|10025.9|10015.9|10027|10017|10023.9|10013.9|12
1621925600000|2021-05-25 06:53:20|10025.8|10015.8|10025.8|10015.8|10025.9|10015.9|10025.4|10015.4|9
1621925610000|2021-05-25 06:53:30|10025.4|10015.4|10022.4|10012.4|10025.4|10015.4|10022.1|10012.1|4
1621925620000|2021-05-25 06:53:40|10022.9|10012.9|10019.8|10009.8|10022.9|10012.9|10019.8|10009.8|5
1621925630000|2021-05-25 06:53:50|10019.5|10009.5|10018.8|10008.8|10019.5|10009.5|10018.4|10008.4|8
1621925640000|2021-05-25 06:54:00|10018.1|10008.1|10017.9|10007.9|10018.4|10008.4|10017.5|10007.5|12
1621925650000|2021-05-25 06:54:10|10017.6|10007.6|10017.9|10007.9|10017.9|10007.9|10017.6|10007.6|2
1621925660000|2021-05-25 06:54:20|10018.4|10008.4|10018.3|10008.3|10018.9|10008.9|10017.9|10007.9|9
1621925670000|2021-05-25 06:54:30|10018|10008|10018.1|10008.1|10018.3|10008.3|10017.9|10007.9|10
1621925680000|2021-05-25 06:54:40|10017.9|10007.9|10019.8|10009.8|10019.8|10009.8|10017.9|10007.9|7
1621925690000|2021-05-25 06:54:50|10020.5|10010.5|10017.9|10007.9|10020.5|10010.5|10017.9|10007.9|8
1621925700000|2021-05-25 06:55:00|10017.4|10007.4|10017.9|10007.9|10018.1|10008.1|10016.9|10006.9|13
1621925710000|2021-05-25 06:55:10|10017.5|10007.5|10017.6|10007.6|10018.1|10008.1|10017.3|10007.3|14
1621925720000|2021-05-25 06:55:20|10018.1|10008.1|10017.6|10007.6|10018.1|10008.1|10017.3|10007.3|10
1621925730000|2021-05-25 06:55:30|10016.6|10006.6|10018|10008|10018|10008|10016.6|10006.6|3
1621925740000|2021-05-25 06:55:40|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|1
1621925750000|2021-05-25 06:55:50|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1621925760000|2021-05-25 06:56:00|10018|10008|10016.6|10006.6|10018|10008|10016.6|10006.6|2
1621925770000|2021-05-25 06:56:10|10016.5|10006.5|10015.3|10005.3|10016.5|10006.5|10014.8|10004.8|5
1621925780000|2021-05-25 06:56:20|10014.4|10004.4|10012.1|10002.1|10014.8|10004.8|10012.1|10002.1|5
1621925790000|2021-05-25 06:56:30|10012|10002|10011.6|10001.6|10012.1|10002.1|10011.1|10001.1|8
1621925800000|2021-05-25 06:56:40|10011.1|10001.1|10009.6|9999.6|10011.1|10001.1|10009.6|9999.6|9
1621925810000|2021-05-25 06:56:50|10009.5|9999.5|10010.1|10000.1|10010.5|10000.5|10009.5|9999.5|12
1621925820000|2021-05-25 06:57:00|10010|10000|10010.5|10000.5|10010.5|10000.5|10009.9|9999.9|11
1621925830000|2021-05-25 06:57:10|10010.8|10000.8|10011.8|10001.8|10012|10002|10010.8|10000.8|8
1621925840000|2021-05-25 06:57:20|10011.9|10001.9|10012.5|10002.5|10012.5|10002.5|10011.1|10001.1|7
1621925850000|2021-05-25 06:57:30|10012|10002|10012.1|10002.1|10012.3|10002.3|10011.4|10001.4|12
1621925860000|2021-05-25 06:57:40|10011.9|10001.9|10012.5|10002.5|10014.3|10004.3|10011.5|10001.5|13
1621925870000|2021-05-25 06:57:50|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|2
1621925880000|2021-05-25 06:58:00|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|4
1621925890000|2021-05-25 06:58:10|10012.8|10002.8|10013|10003|10013.3|10003.3|10012.5|10002.5|8
1621925900000|2021-05-25 06:58:20|10013.3|10003.3|10012.5|10002.5|10013.3|10003.3|10012.5|10002.5|7
1621925910000|2021-05-25 06:58:30|10012.8|10002.8|10013.3|10003.3|10013.8|10003.8|10011.9|10001.9|10
1621925920000|2021-05-25 06:58:40|10013.5|10003.5|10012.5|10002.5|10013.8|10003.8|10012.5|10002.5|5
1621925930000|2021-05-25 06:58:50|10013|10003|10013.3|10003.3|10013.3|10003.3|10013|10003|2
1621925940000|2021-05-25 06:59:00|10013.5|10003.5|10013.3|10003.3|10013.5|10003.5|10013.3|10003.3|3
1621925950000|2021-05-25 06:59:10|10013.1|10003.1|10016.5|10006.5|10016.5|10006.5|10013.1|10003.1|8
1621925960000|2021-05-25 06:59:20|10016.3|10006.3|10015.5|10005.5|10016.3|10006.3|10014.9|10004.9|8
1621925970000|2021-05-25 06:59:30|10013.6|10003.6|10012.6|10002.6|10014.5|10004.5|10012.6|10002.6|10
1621925980000|2021-05-25 06:59:40|10012.4|10002.4|10011.3|10001.3|10012.4|10002.4|10011.3|10001.3|5
1621925990000|2021-05-25 06:59:50|10010.8|10000.8|10010.8|10000.8|10011.3|10001.3|10010.6|10000.6|7
1621926000000|2021-05-25 07:00:00|10010.5|10000.5|10005.1|9995.1|10010.5|10000.5|10001.5|9991.5|17
1621926010000|2021-05-25 07:00:10|10005|9995|9998.5|9988.5|10005.1|9995.1|9998.5|9988.5|15
1621926020000|2021-05-25 07:00:20|9998.6|9988.6|10002.3|9992.3|10002.4|9992.4|9998.6|9988.6|7
1621926030000|2021-05-25 07:00:30|10002.4|9992.4|10002.9|9992.9|10002.9|9992.9|10002.4|9992.4|2
1621926040000|2021-05-25 07:00:40|10003|9993|10007|9997|10007.4|9997.4|10003|9993|11
1621926050000|2021-05-25 07:00:50|10007.1|9997.1|10011.4|10001.4|10011.4|10001.4|10007.1|9997.1|13
1621926060000|2021-05-25 07:01:00|10012|10002|10008.8|9998.8|10012|10002|10008.5|9998.5|10
1621926070000|2021-05-25 07:01:10|10009.6|9999.6|10011.8|10001.8|10011.8|10001.8|10009.6|9999.6|8
1621926080000|2021-05-25 07:01:20|10011.3|10001.3|10012|10002|10012.4|10002.4|10010.5|10000.5|14
1621926090000|2021-05-25 07:01:30|10011.8|10001.8|10014.1|10004.1|10014.4|10004.4|10011.8|10001.8|10
1621926100000|2021-05-25 07:01:40|10013.3|10003.3|10011.9|10001.9|10014.4|10004.4|10011.9|10001.9|7
1621926110000|2021-05-25 07:01:50|10012|10002|10011.8|10001.8|10012.3|10002.3|10011.8|10001.8|9
1621926120000|2021-05-25 07:02:00|10011.5|10001.5|10011.1|10001.1|10011.5|10001.5|10011.1|10001.1|4
1621926130000|2021-05-25 07:02:10|10011.3|10001.3|10011.6|10001.6|10011.6|10001.6|10010.3|10000.3|7
1621926140000|2021-05-25 07:02:20|10011.3|10001.3|10011.3|10001.3|10011.5|10001.5|10011.3|10001.3|3
1621926150000|2021-05-25 07:02:30|10011.5|10001.5|10011.1|10001.1|10011.6|10001.6|10011.1|10001.1|7
1621926160000|2021-05-25 07:02:40|10011.3|10001.3|10007.3|9997.3|10011.3|10001.3|10007.3|9997.3|6
1621926170000|2021-05-25 07:02:50|10007|9997|10005.8|9995.8|10007|9997|10005.8|9995.8|2
1621926180000|2021-05-25 07:03:00|10006|9996|10011|10001|10011|10001|10005.9|9995.9|8
1621926190000|2021-05-25 07:03:10|10010.8|10000.8|10011.6|10001.6|10011.6|10001.6|10010.3|10000.3|8
1621926200000|2021-05-25 07:03:20|10011.8|10001.8|10011.6|10001.6|10011.8|10001.8|10011.1|10001.1|6
1621926210000|2021-05-25 07:03:30|10013.1|10003.1|10013.3|10003.3|10013.3|10003.3|10013|10003|3
1621926220000|2021-05-25 07:03:40|10014.6|10004.6|10016.8|10006.8|10016.8|10006.8|10014.6|10004.6|3
1621926230000|2021-05-25 07:03:50|10016.5|10006.5|10016.5|10006.5|10017.9|10007.9|10016.5|10006.5|5
1621926250000|2021-05-25 07:04:10|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|1
1621926260000|2021-05-25 07:04:20|10016.5|10006.5|10017.5|10007.5|10017.9|10007.9|10016.5|10006.5|7
1621926270000|2021-05-25 07:04:30|10016.9|10006.9|10023.3|10013.3|10023.5|10013.5|10016.9|10006.9|11
1621926280000|2021-05-25 07:04:40|10022.9|10012.9|10022.8|10012.8|10023|10013|10022.8|10012.8|4
1621926290000|2021-05-25 07:04:50|10023|10013|10025.9|10015.9|10025.9|10015.9|10022.3|10012.3|7
1621926300000|2021-05-25 07:05:00|10025.1|10015.1|10020.3|10010.3|10025.1|10015.1|10020.3|10010.3|8
1621926310000|2021-05-25 07:05:10|10019|10009|10018.8|10008.8|10019.5|10009.5|10018.5|10008.5|9
1621926320000|2021-05-25 07:05:20|10018.5|10008.5|10017.5|10007.5|10018.5|10008.5|10016.9|10006.9|9
1621926330000|2021-05-25 07:05:30|10017.9|10007.9|10012.6|10002.6|10017.9|10007.9|10012.6|10002.6|6
1621926340000|2021-05-25 07:05:40|10012.5|10002.5|10011.1|10001.1|10012.5|10002.5|10010.9|10000.9|7
1621926350000|2021-05-25 07:05:50|10010.8|10000.8|10008.1|9998.1|10010.8|10000.8|10008|9998|9
1621926360000|2021-05-25 07:06:00|10008.4|9998.4|10010.3|10000.3|10010.6|10000.6|10008.4|9998.4|5
1621926370000|2021-05-25 07:06:10|10010.4|10000.4|10009.8|9999.8|10010.5|10000.5|10009.8|9999.8|4
1621926380000|2021-05-25 07:06:20|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|1
1621926390000|2021-05-25 07:06:30|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|1
1621926410000|2021-05-25 07:06:50|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|1
1621926420000|2021-05-25 07:07:00|10009.4|9999.4|10009.4|9999.4|10009.8|9999.8|10009.4|9999.4|3
1621926430000|2021-05-25 07:07:10|10009.3|9999.3|10006.3|9996.3|10009.3|9999.3|10006.3|9996.3|2
1621926440000|2021-05-25 07:07:20|10005.9|9995.9|10000.1|9990.1|10005.9|9995.9|9999.9|9989.9|7
1621926450000|2021-05-25 07:07:30|10001.1|9991.1|10001.3|9991.3|10001.3|9991.3|10001|9991|4
1621926460000|2021-05-25 07:07:40|10001|9991|9993.5|9983.5|10001|9991|9993.5|9983.5|11
1621926470000|2021-05-25 07:07:50|9992.4|9982.4|9991.6|9981.6|9992.5|9982.5|9990.6|9980.6|13
1621926480000|2021-05-25 07:08:00|9991.3|9981.3|9989.3|9979.3|9992.8|9982.8|9989|9979|12
1621926490000|2021-05-25 07:08:10|9989.1|9979.1|9990.3|9980.3|9990.6|9980.6|9989|9979|8
1621926500000|2021-05-25 07:08:20|9990.9|9980.9|9992.6|9982.6|9992.6|9982.6|9990.8|9980.8|6
1621926510000|2021-05-25 07:08:30|9993|9983|9993.4|9983.4|9993.4|9983.4|9993|9983|2
1621926520000|2021-05-25 07:08:40|9993.3|9983.3|9988.8|9978.8|9993.3|9983.3|9987.9|9977.9|8
1621926530000|2021-05-25 07:08:50|9988.6|9978.6|9981.6|9971.6|9988.6|9978.6|9981.6|9971.6|13
1621926540000|2021-05-25 07:09:00|9981.8|9971.8|9974.5|9964.5|9981.8|9971.8|9969.5|9959.5|16
1621926550000|2021-05-25 07:09:10|9974.1|9964.1|9968|9958|9974.1|9964.1|9968|9958|12
1621926560000|2021-05-25 07:09:20|9968.1|9958.1|9969.1|9959.1|9969.1|9959.1|9967|9957|8
1621926570000|2021-05-25 07:09:30|9970.8|9960.8|9973.8|9963.8|9973.9|9963.9|9970.8|9960.8|4
1621926580000|2021-05-25 07:09:40|9974.4|9964.4|9980.3|9970.3|9982.4|9972.4|9974.4|9964.4|12
1621926590000|2021-05-25 07:09:50|9981.1|9971.1|9983.3|9973.3|9984.1|9974.1|9980.5|9970.5|13
1621926600000|2021-05-25 07:10:00|9982.9|9972.9|9983|9973|9983.9|9973.9|9981.5|9971.5|9
1621926610000|2021-05-25 07:10:10|9982.8|9972.8|9975.8|9965.8|9982.8|9972.8|9975.5|9965.5|14
1621926620000|2021-05-25 07:10:20|9975.9|9965.9|9979.8|9969.8|9979.8|9969.8|9975.9|9965.9|19
1621926630000|2021-05-25 07:10:30|9979.5|9969.5|9983.4|9973.4|9984.8|9974.8|9979.5|9969.5|16
1621926640000|2021-05-25 07:10:40|9983.8|9973.8|9988.8|9978.8|9989.4|9979.4|9983.8|9973.8|8
1621926650000|2021-05-25 07:10:50|9988.6|9978.6|9988.8|9978.8|9989|9979|9984|9974|18
1621926660000|2021-05-25 07:11:00|9989|9979|9988.6|9978.6|9991.3|9981.3|9986.5|9976.5|12
1621926670000|2021-05-25 07:11:10|9988.5|9978.5|9989.8|9979.8|9990.3|9980.3|9988.4|9978.4|10
1621926680000|2021-05-25 07:11:20|9990|9980|9987.8|9977.8|9990|9980|9986.9|9976.9|8
1621926690000|2021-05-25 07:11:30|9987.3|9977.3|9983.8|9973.8|9989.1|9979.1|9983.8|9973.8|15
1621926700000|2021-05-25 07:11:40|9984.3|9974.3|9983.6|9973.6|9984.4|9974.4|9983.6|9973.6|9
1621926710000|2021-05-25 07:11:50|9983.8|9973.8|9983.8|9973.8|9984|9974|9983.5|9973.5|5
1621926720000|2021-05-25 07:12:00|9983.5|9973.5|9977.5|9967.5|9983.5|9973.5|9976.1|9966.1|16
1621926730000|2021-05-25 07:12:10|9977.8|9967.8|9976.5|9966.5|9978.4|9968.4|9976.1|9966.1|8
1621926740000|2021-05-25 07:12:20|9975.6|9965.6|9981.9|9971.9|9982|9972|9974.5|9964.5|10
1621926750000|2021-05-25 07:12:30|9981.3|9971.3|9980|9970|9981.3|9971.3|9978.5|9968.5|7
1621926760000|2021-05-25 07:12:40|9979.3|9969.3|9982.9|9972.9|9983.3|9973.3|9979|9969|8
1621926770000|2021-05-25 07:12:50|9982.6|9972.6|9982|9972|9982.6|9972.6|9982|9972|4
1621926780000|2021-05-25 07:13:00|9981.9|9971.9|9978.6|9968.6|9981.9|9971.9|9976.4|9966.4|13
1621926790000|2021-05-25 07:13:10|9979|9969|9979|9969|9979|9969|9979|9969|1
1621926800000|2021-05-25 07:13:20|9978.6|9968.6|9981.3|9971.3|9981.3|9971.3|9978.6|9968.6|4
1621926810000|2021-05-25 07:13:30|9981.4|9971.4|9981|9971|9981.4|9971.4|9980.3|9970.3|5
1621926830000|2021-05-25 07:13:50|9980.6|9970.6|9980.3|9970.3|9980.6|9970.6|9980.3|9970.3|2
1621926840000|2021-05-25 07:14:00|9980.6|9970.6|9981|9971|9982.1|9972.1|9980.6|9970.6|7
1621926850000|2021-05-25 07:14:10|9980.6|9970.6|9979.8|9969.8|9980.6|9970.6|9979.8|9969.8|6
1621926860000|2021-05-25 07:14:20|9980.1|9970.1|9978.5|9968.5|9980.1|9970.1|9978.5|9968.5|5
1621926870000|2021-05-25 07:14:30|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1621926880000|2021-05-25 07:14:40|9979|9969|9979.3|9969.3|9979.6|9969.6|9979|9969|4
1621926890000|2021-05-25 07:14:50|9979.1|9969.1|9972.6|9962.6|9979.1|9969.1|9972.6|9962.6|8
1621926900000|2021-05-25 07:15:00|9972.8|9962.8|9973.1|9963.1|9974.5|9964.5|9971.9|9961.9|10
1621926910000|2021-05-25 07:15:10|9973.8|9963.8|9974.9|9964.9|9974.9|9964.9|9973.8|9963.8|9
1621926920000|2021-05-25 07:15:20|9974.4|9964.4|9981.4|9971.4|9981.4|9971.4|9974.4|9964.4|9
1621926930000|2021-05-25 07:15:30|9981.1|9971.1|9980|9970|9982.8|9972.8|9980|9970|10
1621926940000|2021-05-25 07:15:40|9979.6|9969.6|9978.5|9968.5|9979.6|9969.6|9978.5|9968.5|2
1621926950000|2021-05-25 07:15:50|9978.6|9968.6|9974.3|9964.3|9979.5|9969.5|9974.3|9964.3|13
1621926960000|2021-05-25 07:16:00|9974.4|9964.4|9974|9964|9974.4|9964.4|9974|9964|3
1621926970000|2021-05-25 07:16:10|9973.9|9963.9|9968.8|9958.8|9973.9|9963.9|9968.6|9958.6|12
1621926980000|2021-05-25 07:16:20|9969.3|9959.3|9970|9960|9970.5|9960.5|9968.6|9958.6|13
1621926990000|2021-05-25 07:16:30|9969.8|9959.8|9968.3|9958.3|9969.8|9959.8|9968.3|9958.3|5
1621927000000|2021-05-25 07:16:40|9967.9|9957.9|9969.8|9959.8|9970|9960|9967.9|9957.9|8
1621927010000|2021-05-25 07:16:50|9970.1|9960.1|9969.6|9959.6|9970.6|9960.6|9969.6|9959.6|9
1621927020000|2021-05-25 07:17:00|9970.1|9960.1|9977.6|9967.6|9977.6|9967.6|9970.1|9960.1|11
1621927030000|2021-05-25 07:17:10|9977.8|9967.8|9975.6|9965.6|9979.1|9969.1|9975.6|9965.6|13
1621927040000|2021-05-25 07:17:20|9976.6|9966.6|9977.4|9967.4|9978|9968|9976.6|9966.6|10
1621927050000|2021-05-25 07:17:30|9978|9968|9978|9968|9978|9968|9978|9968|1
1621927060000|2021-05-25 07:17:40|9977.8|9967.8|9983.5|9973.5|9983.5|9973.5|9977.3|9967.3|11
1621927070000|2021-05-25 07:17:50|9983.4|9973.4|9980.5|9970.5|9983.4|9973.4|9980.4|9970.4|8
1621927080000|2021-05-25 07:18:00|9980.3|9970.3|9980.9|9970.9|9980.9|9970.9|9980.3|9970.3|4
1621927090000|2021-05-25 07:18:10|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1621927100000|2021-05-25 07:18:20|9982.4|9972.4|9981.3|9971.3|9983.8|9973.8|9981.3|9971.3|6
1621927110000|2021-05-25 07:18:30|9981.1|9971.1|9977.1|9967.1|9981.1|9971.1|9975.4|9965.4|8
1621927120000|2021-05-25 07:18:40|9976.9|9966.9|9975.6|9965.6|9976.9|9966.9|9974.5|9964.5|8
1621927130000|2021-05-25 07:18:50|9975.1|9965.1|9975.6|9965.6|9975.8|9965.8|9974.5|9964.5|5
1621927140000|2021-05-25 07:19:00|9975.8|9965.8|9976.6|9966.6|9976.6|9966.6|9975.8|9965.8|3
1621927150000|2021-05-25 07:19:10|9976.4|9966.4|9973.4|9963.4|9976.4|9966.4|9973.1|9963.1|7
1621927160000|2021-05-25 07:19:20|9973.3|9963.3|9977.1|9967.1|9977.1|9967.1|9972.4|9962.4|8
1621927170000|2021-05-25 07:19:30|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1621927180000|2021-05-25 07:19:40|9976.9|9966.9|9977.6|9967.6|9978|9968|9976.9|9966.9|4
1621927190000|2021-05-25 07:19:50|9977.9|9967.9|9978.9|9968.9|9978.9|9968.9|9977.9|9967.9|2
1621927200000|2021-05-25 07:20:00|9979|9969|9980.3|9970.3|9980.3|9970.3|9979|9969|4
1621927210000|2021-05-25 07:20:10|9980.4|9970.4|9983.5|9973.5|9983.5|9973.5|9980.4|9970.4|4
1621927220000|2021-05-25 07:20:20|9983.6|9973.6|9985.1|9975.1|9985.1|9975.1|9983.6|9973.6|3
1621927230000|2021-05-25 07:20:30|9985.3|9975.3|9985.6|9975.6|9986.6|9976.6|9983.1|9973.1|15
1621927240000|2021-05-25 07:20:40|9985.8|9975.8|9984.8|9974.8|9986.5|9976.5|9984.6|9974.6|8
1621927250000|2021-05-25 07:20:50|9985|9975|9984.1|9974.1|9985.9|9975.9|9984.1|9974.1|9
1621927260000|2021-05-25 07:21:00|9983.6|9973.6|9985.9|9975.9|9985.9|9975.9|9983.5|9973.5|8
1621927280000|2021-05-25 07:21:20|9985.8|9975.8|9984.6|9974.6|9985.8|9975.8|9984.1|9974.1|3
1621927290000|2021-05-25 07:21:30|9984.3|9974.3|9983.9|9973.9|9984.5|9974.5|9983.9|9973.9|5
1621927300000|2021-05-25 07:21:40|9983.4|9973.4|9984.1|9974.1|9984.3|9974.3|9982.9|9972.9|6
1621927310000|2021-05-25 07:21:50|9984|9974|9982.8|9972.8|9984|9974|9982.8|9972.8|4
1621927320000|2021-05-25 07:22:00|9982.1|9972.1|9978.9|9968.9|9982.1|9972.1|9978.9|9968.9|7
1621927330000|2021-05-25 07:22:10|9978.4|9968.4|9977.1|9967.1|9978.4|9968.4|9977.1|9967.1|6
1621927340000|2021-05-25 07:22:20|9977.3|9967.3|9981.5|9971.5|9981.5|9971.5|9977.3|9967.3|5
1621927350000|2021-05-25 07:22:30|9981.6|9971.6|9981.8|9971.8|9982.3|9972.3|9981.6|9971.6|7
1621927360000|2021-05-25 07:22:40|9981.5|9971.5|9981.3|9971.3|9981.5|9971.5|9981.1|9971.1|3
1621927370000|2021-05-25 07:22:50|9981.5|9971.5|9984.8|9974.8|9984.8|9974.8|9981.5|9971.5|4
1621927380000|2021-05-25 07:23:00|9984.4|9974.4|9981.6|9971.6|9984.4|9974.4|9981.6|9971.6|8
1621927390000|2021-05-25 07:23:10|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1621927400000|2021-05-25 07:23:20|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1621927410000|2021-05-25 07:23:30|9981.1|9971.1|9980.8|9970.8|9981.1|9971.1|9979.6|9969.6|4
1621927420000|2021-05-25 07:23:40|9980.5|9970.5|9980|9970|9980.5|9970.5|9980|9970|3
1621927430000|2021-05-25 07:23:50|9979.9|9969.9|9979.1|9969.1|9979.9|9969.9|9979.1|9969.1|3
1621927440000|2021-05-25 07:24:00|9979.4|9969.4|9979.9|9969.9|9980.3|9970.3|9979.4|9969.4|6
1621927450000|2021-05-25 07:24:10|9983.1|9973.1|9983.4|9973.4|9983.5|9973.5|9982.6|9972.6|6
1621927460000|2021-05-25 07:24:20|9983.1|9973.1|9981.5|9971.5|9983.1|9973.1|9981.3|9971.3|5
1621927470000|2021-05-25 07:24:30|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1621927480000|2021-05-25 07:24:40|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1621927500000|2021-05-25 07:25:00|9984.4|9974.4|9985.8|9975.8|9986.3|9976.3|9984.4|9974.4|7
1621927510000|2021-05-25 07:25:10|9985.5|9975.5|9984.3|9974.3|9985.5|9975.5|9984.3|9974.3|6
1621927520000|2021-05-25 07:25:20|9983.8|9973.8|9983.4|9973.4|9983.8|9973.8|9981.6|9971.6|6
1621927550000|2021-05-25 07:25:50|9983|9973|9982.1|9972.1|9983|9973|9982.1|9972.1|3
1621927570000|2021-05-25 07:26:10|9981.8|9971.8|9979.9|9969.9|9981.8|9971.8|9979.9|9969.9|3
1621927580000|2021-05-25 07:26:20|9980|9970|9980|9970|9980.5|9970.5|9979.9|9969.9|5
1621927590000|2021-05-25 07:26:30|9980.4|9970.4|9979.9|9969.9|9981.1|9971.1|9979.9|9969.9|4
1621927600000|2021-05-25 07:26:40|9979.5|9969.5|9979.4|9969.4|9979.5|9969.5|9979.3|9969.3|3
1621927610000|2021-05-25 07:26:50|9979.5|9969.5|9976.8|9966.8|9979.5|9969.5|9976.5|9966.5|5
1621927620000|2021-05-25 07:27:00|9976.5|9966.5|9974.6|9964.6|9977|9967|9974.4|9964.4|10
1621927630000|2021-05-25 07:27:10|9974.9|9964.9|9972.6|9962.6|9976|9966|9972.4|9962.4|10
1621927640000|2021-05-25 07:27:20|9972.9|9962.9|9975|9965|9975|9965|9972.9|9962.9|2
1621927650000|2021-05-25 07:27:30|9970.1|9960.1|9969|9959|9970.1|9960.1|9969|9959|5
1621927660000|2021-05-25 07:27:40|9969.1|9959.1|9969.3|9959.3|9969.4|9959.4|9969.1|9959.1|3
1621927670000|2021-05-25 07:27:50|9969.4|9959.4|9969.8|9959.8|9969.8|9959.8|9969.4|9959.4|2
1621927680000|2021-05-25 07:28:00|9969.6|9959.6|9968.1|9958.1|9969.6|9959.6|9968.1|9958.1|10
1621927700000|2021-05-25 07:28:20|9967.3|9957.3|9968|9958|9968|9958|9967.3|9957.3|2
1621927710000|2021-05-25 07:28:30|9967.1|9957.1|9966.4|9956.4|9967.1|9957.1|9966|9956|5
1621927720000|2021-05-25 07:28:40|9966.5|9956.5|9965.6|9955.6|9966.5|9956.5|9964.5|9954.5|13
1621927730000|2021-05-25 07:28:50|9965.8|9955.8|9965.5|9955.5|9966.4|9956.4|9965.5|9955.5|6
1621927740000|2021-05-25 07:29:00|9965.6|9955.6|9968.3|9958.3|9968.3|9958.3|9965.6|9955.6|19
1621927750000|2021-05-25 07:29:10|9968.6|9958.6|9974.5|9964.5|9974.5|9964.5|9968.6|9958.6|16
1621927760000|2021-05-25 07:29:20|9973.6|9963.6|9975.3|9965.3|9975.3|9965.3|9973.6|9963.6|5
1621927770000|2021-05-25 07:29:30|9975.1|9965.1|9974.6|9964.6|9975.1|9965.1|9974.1|9964.1|7
1621927780000|2021-05-25 07:29:40|9975|9965|9976.8|9966.8|9977.4|9967.4|9975|9965|12
1621927790000|2021-05-25 07:29:50|9972.4|9962.4|9970.4|9960.4|9973.1|9963.1|9969.3|9959.3|15
1621927800000|2021-05-25 07:30:00|9970.1|9960.1|9972.1|9962.1|9973.4|9963.4|9969.8|9959.8|11
1621927810000|2021-05-25 07:30:10|9969.6|9959.6|9965.1|9955.1|9970.8|9960.8|9964.6|9954.6|16
1621927820000|2021-05-25 07:30:20|9965.4|9955.4|9965.8|9955.8|9965.9|9955.9|9965.1|9955.1|12
1621927830000|2021-05-25 07:30:30|9965.6|9955.6|9960.5|9950.5|9965.6|9955.6|9959.3|9949.3|12
1621927840000|2021-05-25 07:30:40|9959.3|9949.3|9959.1|9949.1|9962.4|9952.4|9958.3|9948.3|13
1621927850000|2021-05-25 07:30:50|9959|9949|9956|9946|9959|9949|9956|9946|10
1621927860000|2021-05-25 07:31:00|9956.3|9946.3|9958.6|9948.6|9959.3|9949.3|9956.3|9946.3|8
1621927870000|2021-05-25 07:31:10|9958.8|9948.8|9958.6|9948.6|9958.8|9948.8|9958.4|9948.4|6
1621927880000|2021-05-25 07:31:20|9958.4|9948.4|9956.8|9946.8|9958.4|9948.4|9956.8|9946.8|6
1621927890000|2021-05-25 07:31:30|9956.5|9946.5|9958|9948|9958|9948|9956.5|9946.5|4
1621927900000|2021-05-25 07:31:40|9958.5|9948.5|9958.6|9948.6|9958.6|9948.6|9957.1|9947.1|4
1621927910000|2021-05-25 07:31:50|9958.8|9948.8|9958.9|9948.9|9959.4|9949.4|9957.5|9947.5|9
1621927920000|2021-05-25 07:32:00|9957.9|9947.9|9956.1|9946.1|9959.4|9949.4|9956.1|9946.1|11
1621927930000|2021-05-25 07:32:10|9955.9|9945.9|9954.4|9944.4|9955.9|9945.9|9954.4|9944.4|5
1621927940000|2021-05-25 07:32:20|9954.5|9944.5|9956.1|9946.1|9956.3|9946.3|9954.5|9944.5|8
1621927950000|2021-05-25 07:32:30|9956.3|9946.3|9951.4|9941.4|9957|9947|9950.9|9940.9|8
1621927960000|2021-05-25 07:32:40|9951|9941|9949.6|9939.6|9951|9941|9949.6|9939.6|3
1621927970000|2021-05-25 07:32:50|9949.4|9939.4|9949.3|9939.3|9949.4|9939.4|9948.8|9938.8|5
1621927980000|2021-05-25 07:33:00|9949.6|9939.6|9953|9943|9953|9943|9949.6|9939.6|4
1621927990000|2021-05-25 07:33:10|9952.9|9942.9|9950.9|9940.9|9952.9|9942.9|9950.8|9940.8|6
1621928000000|2021-05-25 07:33:20|9951|9941|9953.3|9943.3|9953.5|9943.5|9951|9941|9
1621928010000|2021-05-25 07:33:30|9953.6|9943.6|9952.6|9942.6|9954.1|9944.1|9952.6|9942.6|8
1621928020000|2021-05-25 07:33:40|9952.9|9942.9|9953.5|9943.5|9953.5|9943.5|9952.8|9942.8|9
1621928030000|2021-05-25 07:33:50|9953.3|9943.3|9953.4|9943.4|9953.6|9943.6|9953.1|9943.1|6
1621928040000|2021-05-25 07:34:00|9953.6|9943.6|9958|9948|9958|9948|9953.1|9943.1|9
1621928050000|2021-05-25 07:34:10|9957.8|9947.8|9955.9|9945.9|9957.8|9947.8|9955.9|9945.9|4
1621928060000|2021-05-25 07:34:20|9955.8|9945.8|9953|9943|9955.8|9945.8|9952.8|9942.8|7
1621928070000|2021-05-25 07:34:30|9952.8|9942.8|9955.6|9945.6|9955.6|9945.6|9952.8|9942.8|7
1621928080000|2021-05-25 07:34:40|9956.1|9946.1|9957|9947|9958.9|9948.9|9956.1|9946.1|8
1621928090000|2021-05-25 07:34:50|9956.9|9946.9|9956|9946|9958.3|9948.3|9955.4|9945.4|10
1621928100000|2021-05-25 07:35:00|9956.4|9946.4|9955.8|9945.8|9956.4|9946.4|9955|9945|11
1621928110000|2021-05-25 07:35:10|9956.4|9946.4|9957.4|9947.4|9957.6|9947.6|9956.4|9946.4|5
1621928120000|2021-05-25 07:35:20|9957.5|9947.5|9958.9|9948.9|9958.9|9948.9|9957.5|9947.5|4
1621928130000|2021-05-25 07:35:30|9958.6|9948.6|9958|9948|9958.6|9948.6|9958|9948|2
1621928140000|2021-05-25 07:35:40|9958.1|9948.1|9958|9948|9958.1|9948.1|9958|9948|2
1621928150000|2021-05-25 07:35:50|9957.8|9947.8|9956.5|9946.5|9957.8|9947.8|9956|9946|7
1621928160000|2021-05-25 07:36:00|9956.8|9946.8|9953.8|9943.8|9956.8|9946.8|9953.8|9943.8|5
1621928170000|2021-05-25 07:36:10|9953.5|9943.5|9957.6|9947.6|9957.9|9947.9|9953|9943|11
1621928180000|2021-05-25 07:36:20|9956.9|9946.9|9955.6|9945.6|9956.9|9946.9|9955.1|9945.1|8
1621928190000|2021-05-25 07:36:30|9955.9|9945.9|9957.6|9947.6|9958.5|9948.5|9955.8|9945.8|10
1621928200000|2021-05-25 07:36:40|9958.1|9948.1|9953.3|9943.3|9958.1|9948.1|9952.9|9942.9|14
1621928210000|2021-05-25 07:36:50|9953.6|9943.6|9953.5|9943.5|9953.9|9943.9|9953.5|9943.5|3
1621928220000|2021-05-25 07:37:00|9953.8|9943.8|9955.3|9945.3|9955.3|9945.3|9952.5|9942.5|13
1621928230000|2021-05-25 07:37:10|9955|9945|9950.5|9940.5|9955|9945|9949.1|9939.1|8
1621928240000|2021-05-25 07:37:20|9950.1|9940.1|9954|9944|9954.4|9944.4|9950.1|9940.1|10
1621928250000|2021-05-25 07:37:30|9954.1|9944.1|9953.9|9943.9|9956.4|9946.4|9953.9|9943.9|9
1621928260000|2021-05-25 07:37:40|9954|9944|9954|9944|9955.9|9945.9|9954|9944|12
1621928270000|2021-05-25 07:37:50|9952.9|9942.9|9954.4|9944.4|9955.1|9945.1|9952.9|9942.9|15
1621928280000|2021-05-25 07:38:00|9954.9|9944.9|9956.1|9946.1|9956.3|9946.3|9954.9|9944.9|7
1621928290000|2021-05-25 07:38:10|9956.3|9946.3|9960|9950|9960|9950|9956.3|9946.3|6
1621928300000|2021-05-25 07:38:20|9960.6|9950.6|9962.6|9952.6|9963.4|9953.4|9960.6|9950.6|11
1621928310000|2021-05-25 07:38:30|9962.3|9952.3|9960.1|9950.1|9962.3|9952.3|9960.1|9950.1|6
1621928320000|2021-05-25 07:38:40|9960|9950|9960.4|9950.4|9960.4|9950.4|9959.5|9949.5|7
1621928330000|2021-05-25 07:38:50|9960.1|9950.1|9959.9|9949.9|9960.5|9950.5|9959.9|9949.9|4
1621928340000|2021-05-25 07:39:00|9959.6|9949.6|9958.1|9948.1|9959.6|9949.6|9956.8|9946.8|7
1621928350000|2021-05-25 07:39:10|9958.5|9948.5|9963.4|9953.4|9963.4|9953.4|9958.4|9948.4|9
1621928360000|2021-05-25 07:39:20|9962.9|9952.9|9963.8|9953.8|9964.1|9954.1|9962.6|9952.6|8
1621928370000|2021-05-25 07:39:30|9964.1|9954.1|9966.9|9956.9|9966.9|9956.9|9964|9954|6
1621928380000|2021-05-25 07:39:40|9966.4|9956.4|9966.5|9956.5|9966.9|9956.9|9966.1|9956.1|9
1621928390000|2021-05-25 07:39:50|9966.9|9956.9|9964.8|9954.8|9966.9|9956.9|9964.8|9954.8|3
1621928400000|2021-05-25 07:40:00|9965.9|9955.9|9966.6|9956.6|9966.6|9956.6|9963.8|9953.8|8
1621928410000|2021-05-25 07:40:10|9966.4|9956.4|9964.6|9954.6|9966.4|9956.4|9964.6|9954.6|6
1621928420000|2021-05-25 07:40:20|9964.4|9954.4|9963.3|9953.3|9964.4|9954.4|9962.4|9952.4|13
1621928430000|2021-05-25 07:40:30|9963.4|9953.4|9963.4|9953.4|9963.6|9953.6|9963.4|9953.4|3
1621928460000|2021-05-25 07:41:00|9963.6|9953.6|9963.8|9953.8|9963.8|9953.8|9963.6|9953.6|2
1621928470000|2021-05-25 07:41:10|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|1
1621928490000|2021-05-25 07:41:30|9964.1|9954.1|9964.4|9954.4|9964.4|9954.4|9963.8|9953.8|4
1621928510000|2021-05-25 07:41:50|9964.1|9954.1|9966|9956|9966.4|9956.4|9963.8|9953.8|7
1621928520000|2021-05-25 07:42:00|9966.1|9956.1|9968|9958|9969.8|9959.8|9966.1|9956.1|10
1621928530000|2021-05-25 07:42:10|9968.5|9958.5|9968.5|9958.5|9969.4|9959.4|9967.9|9957.9|8
1621928540000|2021-05-25 07:42:20|9968.6|9958.6|9968.8|9958.8|9968.9|9958.9|9968.4|9958.4|4
1621928550000|2021-05-25 07:42:30|9969.1|9959.1|9969.4|9959.4|9969.9|9959.9|9969|9959|7
1621928560000|2021-05-25 07:42:40|9969.3|9959.3|9969.6|9959.6|9969.6|9959.6|9969.3|9959.3|4
1621928570000|2021-05-25 07:42:50|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|1
1621928580000|2021-05-25 07:43:00|9969.8|9959.8|9970|9960|9970|9960|9969.8|9959.8|2
1621928590000|2021-05-25 07:43:10|9969.9|9959.9|9971.6|9961.6|9971.6|9961.6|9969.3|9959.3|5
1621928600000|2021-05-25 07:43:20|9972.1|9962.1|9972.5|9962.5|9972.5|9962.5|9972.1|9962.1|2
1621928610000|2021-05-25 07:43:30|9972.4|9962.4|9972.6|9962.6|9972.6|9962.6|9972|9962|4
1621928620000|2021-05-25 07:43:40|9972.5|9962.5|9972.6|9962.6|9972.6|9962.6|9972.5|9962.5|2
1621928630000|2021-05-25 07:43:50|9972.5|9962.5|9972.6|9962.6|9972.6|9962.6|9972.5|9962.5|2
1621928640000|2021-05-25 07:44:00|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1621928650000|2021-05-25 07:44:10|9972|9962|9972.1|9962.1|9972.1|9962.1|9971.4|9961.4|8
1621928660000|2021-05-25 07:44:20|9972|9962|9971.5|9961.5|9972|9962|9971.4|9961.4|4
1621928670000|2021-05-25 07:44:30|9971.8|9961.8|9970.5|9960.5|9971.9|9961.9|9970.5|9960.5|6
1621928680000|2021-05-25 07:44:40|9970.4|9960.4|9970.3|9960.3|9970.9|9960.9|9970.3|9960.3|6
1621928690000|2021-05-25 07:44:50|9970.1|9960.1|9970.3|9960.3|9970.3|9960.3|9970.1|9960.1|2
1621928700000|2021-05-25 07:45:00|9970.1|9960.1|9968.1|9958.1|9970.1|9960.1|9968.1|9958.1|7
1621928710000|2021-05-25 07:45:10|9968|9958|9967.5|9957.5|9968|9958|9967.3|9957.3|4
1621928720000|2021-05-25 07:45:20|9967.6|9957.6|9967.9|9957.9|9967.9|9957.9|9967.6|9957.6|2
1621928730000|2021-05-25 07:45:30|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1621928750000|2021-05-25 07:45:50|9968|9958|9967.5|9957.5|9968|9958|9967.5|9957.5|3
1621928760000|2021-05-25 07:46:00|9967.4|9957.4|9968|9958|9968|9958|9967.3|9957.3|4
1621928770000|2021-05-25 07:46:10|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1621928790000|2021-05-25 07:46:30|9967.5|9957.5|9967.1|9957.1|9967.5|9957.5|9966.9|9956.9|6
1621928800000|2021-05-25 07:46:40|9966.9|9956.9|9967.9|9957.9|9967.9|9957.9|9966.9|9956.9|5
1621928810000|2021-05-25 07:46:50|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1621928820000|2021-05-25 07:47:00|9968.6|9958.6|9972.6|9962.6|9972.6|9962.6|9968.6|9958.6|5
1621928830000|2021-05-25 07:47:10|9972.9|9962.9|9973.1|9963.1|9973.4|9963.4|9972.9|9962.9|4
1621928840000|2021-05-25 07:47:20|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1621928850000|2021-05-25 07:47:30|9972.9|9962.9|9973.8|9963.8|9973.8|9963.8|9972.9|9962.9|3
1621928860000|2021-05-25 07:47:40|9973.6|9963.6|9973.6|9963.6|9973.8|9963.8|9973.6|9963.6|3
1621928870000|2021-05-25 07:47:50|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1621928890000|2021-05-25 07:48:10|9973.1|9963.1|9973.4|9963.4|9973.4|9963.4|9973.1|9963.1|2
1621928900000|2021-05-25 07:48:20|9973.1|9963.1|9972.8|9962.8|9973.1|9963.1|9972.8|9962.8|3
1621928910000|2021-05-25 07:48:30|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1621928920000|2021-05-25 07:48:40|9972.8|9962.8|9975.1|9965.1|9975.1|9965.1|9972.8|9962.8|6
1621928930000|2021-05-25 07:48:50|9975.3|9965.3|9976.6|9966.6|9976.6|9966.6|9975.3|9965.3|3
1621928940000|2021-05-25 07:49:00|9977.1|9967.1|9979.5|9969.5|9980.1|9970.1|9976.4|9966.4|8
1621928950000|2021-05-25 07:49:10|9979.4|9969.4|9983|9973|9983.1|9973.1|9979|9969|11
1621928960000|2021-05-25 07:49:20|9982|9972|9980.8|9970.8|9982|9972|9980.8|9970.8|4
1621928970000|2021-05-25 07:49:30|9980.6|9970.6|9980.8|9970.8|9980.8|9970.8|9980.6|9970.6|2
1621928980000|2021-05-25 07:49:40|9981.5|9971.5|9983|9973|9983|9973|9981.5|9971.5|6
1621928990000|2021-05-25 07:49:50|9983.1|9973.1|9983|9973|9983.1|9973.1|9982.9|9972.9|4
1621929000000|2021-05-25 07:50:00|9983.3|9973.3|9981.6|9971.6|9983.3|9973.3|9981.6|9971.6|8
1621929010000|2021-05-25 07:50:10|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1621929020000|2021-05-25 07:50:20|9981.1|9971.1|9980.8|9970.8|9981.4|9971.4|9980.8|9970.8|3
1621929030000|2021-05-25 07:50:30|9981|9971|9980.8|9970.8|9981|9971|9980.8|9970.8|2
1621929040000|2021-05-25 07:50:40|9981|9971|9981|9971|9981.1|9971.1|9981|9971|3
1621929060000|2021-05-25 07:51:00|9981.8|9971.8|9984|9974|9985.1|9975.1|9981.8|9971.8|4
1621929080000|2021-05-25 07:51:20|9983.8|9973.8|9982.4|9972.4|9983.8|9973.8|9982|9972|6
1621929090000|2021-05-25 07:51:30|9982.1|9972.1|9982.6|9972.6|9982.6|9972.6|9982|9972|6
1621929100000|2021-05-25 07:51:40|9982.5|9972.5|9983.1|9973.1|9983.1|9973.1|9982.3|9972.3|8
1621929110000|2021-05-25 07:51:50|9983.4|9973.4|9983.6|9973.6|9983.6|9973.6|9983.4|9973.4|2
1621929120000|2021-05-25 07:52:00|9983.4|9973.4|9982.6|9972.6|9983.4|9973.4|9982.4|9972.4|7
1621929130000|2021-05-25 07:52:10|9982.5|9972.5|9980.8|9970.8|9982.5|9972.5|9980.6|9970.6|6
1621929140000|2021-05-25 07:52:20|9980.9|9970.9|9980.8|9970.8|9980.9|9970.9|9980.8|9970.8|2
1621929150000|2021-05-25 07:52:30|9980.4|9970.4|9980.6|9970.6|9981.4|9971.4|9980.4|9970.4|8
1621929170000|2021-05-25 07:52:50|9980.4|9970.4|9979.8|9969.8|9980.4|9970.4|9979.8|9969.8|3
1621929180000|2021-05-25 07:53:00|9979.9|9969.9|9978.4|9968.4|9980|9970|9978.4|9968.4|5
1621929210000|2021-05-25 07:53:30|9978.9|9968.9|9979|9969|9979|9969|9978.9|9968.9|2
1621929220000|2021-05-25 07:53:40|9979.4|9969.4|9982.9|9972.9|9984|9974|9979.4|9969.4|5
1621929230000|2021-05-25 07:53:50|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1621929240000|2021-05-25 07:54:00|9982.5|9972.5|9982.9|9972.9|9982.9|9972.9|9981.1|9971.1|10
1621929250000|2021-05-25 07:54:10|9982.6|9972.6|9982.5|9972.5|9983.3|9973.3|9982.5|9972.5|4
1621929270000|2021-05-25 07:54:30|9982|9972|9981.9|9971.9|9982|9972|9981.8|9971.8|3
1621929280000|2021-05-25 07:54:40|9981.8|9971.8|9982.4|9972.4|9982.4|9972.4|9981.3|9971.3|6
1621929300000|2021-05-25 07:55:00|9982.5|9972.5|9982.3|9972.3|9983.1|9973.1|9982|9972|7
1621929310000|2021-05-25 07:55:10|9982.4|9972.4|9982.1|9972.1|9982.8|9972.8|9982.1|9972.1|6
1621929320000|2021-05-25 07:55:20|9981.6|9971.6|9981.5|9971.5|9981.6|9971.6|9981.5|9971.5|2
1621929330000|2021-05-25 07:55:30|9981.1|9971.1|9981.5|9971.5|9981.5|9971.5|9981.1|9971.1|3
1621929340000|2021-05-25 07:55:40|9981.6|9971.6|9982.3|9972.3|9982.3|9972.3|9981.6|9971.6|7
1621929350000|2021-05-25 07:55:50|9982.8|9972.8|9981.9|9971.9|9983.4|9973.4|9981.9|9971.9|4
1621929360000|2021-05-25 07:56:00|9981.8|9971.8|9981.1|9971.1|9981.8|9971.8|9981.1|9971.1|3
1621929370000|2021-05-25 07:56:10|9981.4|9971.4|9980.4|9970.4|9981.4|9971.4|9980.1|9970.1|5
1621929390000|2021-05-25 07:56:30|9980.3|9970.3|9977.9|9967.9|9980.3|9970.3|9977.6|9967.6|3
1621929400000|2021-05-25 07:56:40|9977.8|9967.8|9975|9965|9977.8|9967.8|9975|9965|9
1621929410000|2021-05-25 07:56:50|9975.3|9965.3|9975.5|9965.5|9976.1|9966.1|9975.3|9965.3|7
1621929420000|2021-05-25 07:57:00|9975.8|9965.8|9973.5|9963.5|9975.8|9965.8|9973.5|9963.5|7
1621929430000|2021-05-25 07:57:10|9973.4|9963.4|9973.9|9963.9|9973.9|9963.9|9973.3|9963.3|4
1621929440000|2021-05-25 07:57:20|9973.8|9963.8|9973.5|9963.5|9973.8|9963.8|9973.5|9963.5|2
1621929450000|2021-05-25 07:57:30|9973.8|9963.8|9973.4|9963.4|9974.6|9964.6|9973.4|9963.4|5
1621929460000|2021-05-25 07:57:40|9973.8|9963.8|9973|9963|9973.8|9963.8|9973|9963|4
1621929470000|2021-05-25 07:57:50|9973.4|9963.4|9973.8|9963.8|9973.8|9963.8|9973.4|9963.4|2
1621929480000|2021-05-25 07:58:00|9974.6|9964.6|9976.4|9966.4|9976.5|9966.5|9974.6|9964.6|8
1621929490000|2021-05-25 07:58:10|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9976.3|9966.3|3
1621929500000|2021-05-25 07:58:20|9975.8|9965.8|9975.1|9965.1|9975.8|9965.8|9975.1|9965.1|3
1621929520000|2021-05-25 07:58:40|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|1
1621929540000|2021-05-25 07:59:00|9975.5|9965.5|9976|9966|9976|9966|9975.5|9965.5|2
1621929550000|2021-05-25 07:59:10|9975.8|9965.8|9975.4|9965.4|9975.8|9965.8|9975.4|9965.4|3
1621929560000|2021-05-25 07:59:20|9974.8|9964.8|9974.3|9964.3|9974.8|9964.8|9974.3|9964.3|3
1621929570000|2021-05-25 07:59:30|9974.4|9964.4|9975.5|9965.5|9975.5|9965.5|9974.4|9964.4|5
1621929580000|2021-05-25 07:59:40|9975.9|9965.9|9977.6|9967.6|9977.6|9967.6|9975.9|9965.9|5
1621929590000|2021-05-25 07:59:50|9977.9|9967.9|9976.9|9966.9|9977.9|9967.9|9976.9|9966.9|4
1621929600000|2021-05-25 08:00:00|9977.3|9967.3|9978|9968|9978.6|9968.6|9977.3|9967.3|8
1621929610000|2021-05-25 08:00:10|9975.5|9965.5|9976.8|9966.8|9976.8|9966.8|9975.4|9965.4|6
1621929620000|2021-05-25 08:00:20|9976.6|9966.6|9975|9965|9976.6|9966.6|9975|9965|5
1621929630000|2021-05-25 08:00:30|9974.9|9964.9|9974.4|9964.4|9974.9|9964.9|9974.4|9964.4|3
1621929640000|2021-05-25 08:00:40|9974.5|9964.5|9975.8|9965.8|9975.8|9965.8|9974.5|9964.5|12
1621929650000|2021-05-25 08:00:50|9975.5|9965.5|9976.8|9966.8|9976.8|9966.8|9975.5|9965.5|5
1621929660000|2021-05-25 08:01:00|9977.4|9967.4|9978.6|9968.6|9978.6|9968.6|9977.1|9967.1|6
1621929670000|2021-05-25 08:01:10|9978.8|9968.8|9981.3|9971.3|9981.3|9971.3|9978.8|9968.8|9
1621929680000|2021-05-25 08:01:20|9981.5|9971.5|9981.9|9971.9|9981.9|9971.9|9981.5|9971.5|3
1621929690000|2021-05-25 08:01:30|9981.8|9971.8|9979.6|9969.6|9981.8|9971.8|9979.5|9969.5|5
1621929700000|2021-05-25 08:01:40|9979.9|9969.9|9979.6|9969.6|9980|9970|9979.6|9969.6|4
1621929710000|2021-05-25 08:01:50|9979.9|9969.9|9979.6|9969.6|9979.9|9969.9|9979.6|9969.6|4
1621929720000|2021-05-25 08:02:00|9980.3|9970.3|9982|9972|9982|9972|9979.6|9969.6|9
1621929730000|2021-05-25 08:02:10|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|1
1621929750000|2021-05-25 08:02:30|9982.1|9972.1|9982.1|9972.1|9982.3|9972.3|9982.1|9972.1|3
1621929760000|2021-05-25 08:02:40|9982.5|9972.5|9982.4|9972.4|9982.5|9972.5|9982.4|9972.4|2
1621929770000|2021-05-25 08:02:50|9981.9|9971.9|9980.4|9970.4|9981.9|9971.9|9980.4|9970.4|5
1621929780000|2021-05-25 08:03:00|9979.9|9969.9|9980.1|9970.1|9980.1|9970.1|9979.9|9969.9|2
1621929790000|2021-05-25 08:03:10|9979.8|9969.8|9979.9|9969.9|9980.1|9970.1|9979.1|9969.1|4
1621929800000|2021-05-25 08:03:20|9979.5|9969.5|9979|9969|9979.5|9969.5|9979|9969|3
1621929810000|2021-05-25 08:03:30|9976.8|9966.8|9975.9|9965.9|9976.9|9966.9|9975.9|9965.9|4
1621929820000|2021-05-25 08:03:40|9975.8|9965.8|9972.8|9962.8|9975.8|9965.8|9971.9|9961.9|9
1621929830000|2021-05-25 08:03:50|9972.9|9962.9|9973.1|9963.1|9973.1|9963.1|9972.9|9962.9|2
1621929840000|2021-05-25 08:04:00|9973|9963|9970.4|9960.4|9973|9963|9968.6|9958.6|15
1621929850000|2021-05-25 08:04:10|9970.1|9960.1|9970.4|9960.4|9971.1|9961.1|9970.1|9960.1|5
1621929870000|2021-05-25 08:04:30|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9969.6|9959.6|4
1621929880000|2021-05-25 08:04:40|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|1
1621929890000|2021-05-25 08:04:50|9970.4|9960.4|9970.3|9960.3|9970.4|9960.4|9969.6|9959.6|3
1621929910000|2021-05-25 08:05:10|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|1
1621929920000|2021-05-25 08:05:20|9970.3|9960.3|9969.9|9959.9|9970.3|9960.3|9969.9|9959.9|2
1621929930000|2021-05-25 08:05:30|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|9969.6|9959.6|4
1621929940000|2021-05-25 08:05:40|9969.6|9959.6|9969.6|9959.6|9969.9|9959.9|9967.9|9957.9|10
1621929950000|2021-05-25 08:05:50|9969.8|9959.8|9971.9|9961.9|9971.9|9961.9|9969.8|9959.8|7
1621929960000|2021-05-25 08:06:00|9972.1|9962.1|9973.3|9963.3|9974.1|9964.1|9971.9|9961.9|11
1621929970000|2021-05-25 08:06:10|9973|9963|9973.6|9963.6|9973.6|9963.6|9971.5|9961.5|8
1621929980000|2021-05-25 08:06:20|9974.8|9964.8|9975.1|9965.1|9975.1|9965.1|9974.5|9964.5|4
1621929990000|2021-05-25 08:06:30|9975|9965|9976|9966|9976.1|9966.1|9975|9965|4
1621930000000|2021-05-25 08:06:40|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1621930010000|2021-05-25 08:06:50|9976.8|9966.8|9978.4|9968.4|9978.6|9968.6|9976.4|9966.4|10
1621930020000|2021-05-25 08:07:00|9978.6|9968.6|9976.8|9966.8|9978.6|9968.6|9976.3|9966.3|15
1621930030000|2021-05-25 08:07:10|9977.1|9967.1|9977.4|9967.4|9977.6|9967.6|9976.6|9966.6|9
1621930040000|2021-05-25 08:07:20|9977.6|9967.6|9976.9|9966.9|9977.6|9967.6|9976.9|9966.9|4
1621930050000|2021-05-25 08:07:30|9977.3|9967.3|9977.5|9967.5|9977.8|9967.8|9977.1|9967.1|7
1621930060000|2021-05-25 08:07:40|9977.4|9967.4|9976.3|9966.3|9977.4|9967.4|9976.3|9966.3|6
1621930070000|2021-05-25 08:07:50|9976.9|9966.9|9976.6|9966.6|9977.3|9967.3|9976.6|9966.6|5
1621930080000|2021-05-25 08:08:00|9977.5|9967.5|9978.6|9968.6|9978.6|9968.6|9977.5|9967.5|4
1621930090000|2021-05-25 08:08:10|9978.4|9968.4|9977|9967|9978.4|9968.4|9977|9967|5
1621930100000|2021-05-25 08:08:20|9976.8|9966.8|9977.1|9967.1|9977.5|9967.5|9976.1|9966.1|6
1621930110000|2021-05-25 08:08:30|9977.3|9967.3|9977.6|9967.6|9977.6|9967.6|9977.3|9967.3|2
1621930120000|2021-05-25 08:08:40|9977.5|9967.5|9977|9967|9977.5|9967.5|9976.1|9966.1|9
1621930130000|2021-05-25 08:08:50|9977.3|9967.3|9981.5|9971.5|9982|9972|9976.1|9966.1|13
1621930140000|2021-05-25 08:09:00|9981.3|9971.3|9978.1|9968.1|9981.3|9971.3|9978.1|9968.1|12
1621930150000|2021-05-25 08:09:10|9977.9|9967.9|9974.5|9964.5|9977.9|9967.9|9974.5|9964.5|10
1621930160000|2021-05-25 08:09:20|9974.1|9964.1|9977|9967|9977|9967|9973.5|9963.5|6
1621930170000|2021-05-25 08:09:30|9976.9|9966.9|9976.3|9966.3|9976.9|9966.9|9975.9|9965.9|4
1621930180000|2021-05-25 08:09:40|9976.1|9966.1|9975.4|9965.4|9976.1|9966.1|9974.6|9964.6|10
1621930190000|2021-05-25 08:09:50|9974.8|9964.8|9973.8|9963.8|9974.8|9964.8|9973.8|9963.8|4
1621930200000|2021-05-25 08:10:00|9973.9|9963.9|9976.4|9966.4|9976.4|9966.4|9973.9|9963.9|6
1621930210000|2021-05-25 08:10:10|9975|9965|9973|9963|9975|9965|9973|9963|5
1621930220000|2021-05-25 08:10:20|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1621930230000|2021-05-25 08:10:30|9972.6|9962.6|9971.6|9961.6|9972.6|9962.6|9971.6|9961.6|4
1621930240000|2021-05-25 08:10:40|9971.9|9961.9|9967.1|9957.1|9971.9|9961.9|9965.1|9955.1|10
1621930250000|2021-05-25 08:10:50|9966.6|9956.6|9965|9955|9966.6|9956.6|9963.6|9953.6|7
1621930260000|2021-05-25 08:11:00|9964.4|9954.4|9966|9956|9966|9956|9964.4|9954.4|2
1621930270000|2021-05-25 08:11:10|9965.8|9955.8|9963.5|9953.5|9965.8|9955.8|9963.3|9953.3|6
1621930280000|2021-05-25 08:11:20|9963.1|9953.1|9960.8|9950.8|9963.1|9953.1|9959.8|9949.8|8
1621930290000|2021-05-25 08:11:30|9960.1|9950.1|9960|9950|9960.1|9950.1|9960|9950|2
1621930300000|2021-05-25 08:11:40|9959.8|9949.8|9956.5|9946.5|9959.8|9949.8|9956.5|9946.5|6
1621930310000|2021-05-25 08:11:50|9955.6|9945.6|9959.4|9949.4|9959.4|9949.4|9955.6|9945.6|7
1621930320000|2021-05-25 08:12:00|9959.9|9949.9|9960.5|9950.5|9962|9952|9959.9|9949.9|8
1621930330000|2021-05-25 08:12:10|9960.4|9950.4|9960.4|9950.4|9960.4|9950.4|9960.4|9950.4|1
1621930340000|2021-05-25 08:12:20|9960.1|9950.1|9959.1|9949.1|9960.1|9950.1|9959.1|9949.1|2
1621930350000|2021-05-25 08:12:30|9958.8|9948.8|9958.9|9948.9|9959.4|9949.4|9958.8|9948.8|5
1621930360000|2021-05-25 08:12:40|9958.8|9948.8|9959.3|9949.3|9959.3|9949.3|9958.4|9948.4|4
1621930370000|2021-05-25 08:12:50|9960.3|9950.3|9960.8|9950.8|9960.8|9950.8|9960.3|9950.3|2
1621930380000|2021-05-25 08:13:00|9960.5|9950.5|9959.4|9949.4|9960.5|9950.5|9959.3|9949.3|6
1621930390000|2021-05-25 08:13:10|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|1
1621930400000|2021-05-25 08:13:20|9958.4|9948.4|9961.3|9951.3|9961.3|9951.3|9958.4|9948.4|8
1621930410000|2021-05-25 08:13:30|9961.1|9951.1|9961.6|9951.6|9961.6|9951.6|9961.1|9951.1|4
1621930420000|2021-05-25 08:13:40|9961.5|9951.5|9962|9952|9962.4|9952.4|9961.5|9951.5|5
1621930430000|2021-05-25 08:13:50|9961.9|9951.9|9961.4|9951.4|9961.9|9951.9|9961.1|9951.1|5
1621930440000|2021-05-25 08:14:00|9961.1|9951.1|9958.6|9948.6|9961.1|9951.1|9958.6|9948.6|5
1621930450000|2021-05-25 08:14:10|9958.9|9948.9|9960|9950|9960.3|9950.3|9958.9|9948.9|3
1621930460000|2021-05-25 08:14:20|9960.1|9950.1|9964.1|9954.1|9964.1|9954.1|9960.1|9950.1|7
1621930470000|2021-05-25 08:14:30|9964.3|9954.3|9966.4|9956.4|9966.4|9956.4|9964.3|9954.3|5
1621930480000|2021-05-25 08:14:40|9966.6|9956.6|9967.3|9957.3|9967.6|9957.6|9966.6|9956.6|6
1621930490000|2021-05-25 08:14:50|9968|9958|9963.1|9953.1|9968|9958|9962.9|9952.9|8
1621930500000|2021-05-25 08:15:00|9964|9954|9967.3|9957.3|9967.3|9957.3|9963.8|9953.8|7
1621930510000|2021-05-25 08:15:10|9967.1|9957.1|9969.6|9959.6|9969.9|9959.9|9966.9|9956.9|10
1621930520000|2021-05-25 08:15:20|9969.5|9959.5|9970.8|9960.8|9970.8|9960.8|9969.4|9959.4|6
1621930530000|2021-05-25 08:15:30|9970.5|9960.5|9971.4|9961.4|9971.6|9961.6|9970.5|9960.5|6
1621930540000|2021-05-25 08:15:40|9971.3|9961.3|9970.1|9960.1|9971.3|9961.3|9970|9960|5
1621930550000|2021-05-25 08:15:50|9970.3|9960.3|9972.6|9962.6|9972.8|9962.8|9970.3|9960.3|6
1621930560000|2021-05-25 08:16:00|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1621930570000|2021-05-25 08:16:10|9972|9962|9972.3|9962.3|9972.3|9962.3|9972|9962|4
1621930580000|2021-05-25 08:16:20|9972.9|9962.9|9973.5|9963.5|9973.5|9963.5|9972.9|9962.9|8
1621930590000|2021-05-25 08:16:30|9973.1|9963.1|9973.3|9963.3|9973.5|9963.5|9973|9963|4
1621930600000|2021-05-25 08:16:40|9972.6|9962.6|9972.8|9962.8|9972.8|9962.8|9972.3|9962.3|5
1621930610000|2021-05-25 08:16:50|9973|9963|9973|9963|9973.3|9963.3|9973|9963|3
1621930620000|2021-05-25 08:17:00|9972.5|9962.5|9973|9963|9973.3|9963.3|9972.5|9962.5|4
1621930630000|2021-05-25 08:17:10|9972.9|9962.9|9973.3|9963.3|9973.3|9963.3|9972.3|9962.3|5
1621930640000|2021-05-25 08:17:20|9972.9|9962.9|9972.3|9962.3|9972.9|9962.9|9972.3|9962.3|6
1621930650000|2021-05-25 08:17:30|9971.8|9961.8|9972.3|9962.3|9972.5|9962.5|9971.8|9961.8|3
1621930660000|2021-05-25 08:17:40|9971.3|9961.3|9968.3|9958.3|9971.3|9961.3|9968.1|9958.1|7
1621930670000|2021-05-25 08:17:50|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968|9958|3
1621930680000|2021-05-25 08:18:00|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|1
1621930700000|2021-05-25 08:18:20|9968.1|9958.1|9968|9958|9968.1|9958.1|9968|9958|2
1621930710000|2021-05-25 08:18:30|9967.9|9957.9|9967.8|9957.8|9967.9|9957.9|9967.8|9957.8|2
1621930720000|2021-05-25 08:18:40|9967.6|9957.6|9965.8|9955.8|9967.6|9957.6|9965.6|9955.6|4
1621930730000|2021-05-25 08:18:50|9965.5|9955.5|9966.5|9956.5|9967.5|9957.5|9965.5|9955.5|9
1621930740000|2021-05-25 08:19:00|9966.9|9956.9|9969.5|9959.5|9970.1|9960.1|9966.9|9956.9|11
1621930750000|2021-05-25 08:19:10|9969.4|9959.4|9969.5|9959.5|9969.5|9959.5|9969.4|9959.4|2
1621930760000|2021-05-25 08:19:20|9969.6|9959.6|9970.1|9960.1|9970.9|9960.9|9969.6|9959.6|6
1621930770000|2021-05-25 08:19:30|9969.8|9959.8|9969.5|9959.5|9970|9960|9969.3|9959.3|7
1621930790000|2021-05-25 08:19:50|9969.4|9959.4|9969.4|9959.4|9969.5|9959.5|9969.4|9959.4|3
1621930800000|2021-05-25 08:20:00|9969.3|9959.3|9967.5|9957.5|9969.3|9959.3|9967.4|9957.4|5
1621930810000|2021-05-25 08:20:10|9968|9958|9968.3|9958.3|9968.3|9958.3|9968|9958|2
1621930820000|2021-05-25 08:20:20|9967.9|9957.9|9967.6|9957.6|9967.9|9957.9|9967.6|9957.6|3
1621930840000|2021-05-25 08:20:40|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1621930860000|2021-05-25 08:21:00|9967.5|9957.5|9966.4|9956.4|9967.8|9957.8|9966.4|9956.4|4
1621930870000|2021-05-25 08:21:10|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1621930880000|2021-05-25 08:21:20|9967.3|9957.3|9968.4|9958.4|9968.4|9958.4|9967.3|9957.3|3
1621930890000|2021-05-25 08:21:30|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|1
1621930900000|2021-05-25 08:21:40|9968.3|9958.3|9967.8|9957.8|9968.3|9958.3|9967.8|9957.8|3
1621930910000|2021-05-25 08:21:50|9967.5|9957.5|9966.6|9956.6|9967.5|9957.5|9966.4|9956.4|4
1621930920000|2021-05-25 08:22:00|9966.5|9956.5|9967|9957|9967|9957|9966.5|9956.5|2
1621930930000|2021-05-25 08:22:10|9966.9|9956.9|9968.4|9958.4|9968.4|9958.4|9966.5|9956.5|6
1621930940000|2021-05-25 08:22:20|9968|9958|9967.8|9957.8|9968|9958|9967.8|9957.8|3
1621930950000|2021-05-25 08:22:30|9966.6|9956.6|9968|9958|9968.1|9958.1|9966.6|9956.6|8
1621930960000|2021-05-25 08:22:40|9968.6|9958.6|9969|9959|9969|9959|9968.6|9958.6|2
1621930970000|2021-05-25 08:22:50|9968.6|9958.6|9968.9|9958.9|9968.9|9958.9|9968.6|9958.6|2
1621930980000|2021-05-25 08:23:00|9969.5|9959.5|9969.5|9959.5|9969.8|9959.8|9969.4|9959.4|4
1621930990000|2021-05-25 08:23:10|9969.4|9959.4|9970.6|9960.6|9970.6|9960.6|9969.4|9959.4|3
1621931000000|2021-05-25 08:23:20|9971|9961|9972.4|9962.4|9972.4|9962.4|9971|9961|3
1621931010000|2021-05-25 08:23:30|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1621931020000|2021-05-25 08:23:40|9972.4|9962.4|9971.8|9961.8|9972.4|9962.4|9971.5|9961.5|5
1621931030000|2021-05-25 08:23:50|9971.9|9961.9|9972.1|9962.1|9972.1|9962.1|9971.9|9961.9|2
1621931050000|2021-05-25 08:24:10|9971.9|9961.9|9972.1|9962.1|9972.1|9962.1|9971.9|9961.9|2
1621931060000|2021-05-25 08:24:20|9971.9|9961.9|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|3
1621931070000|2021-05-25 08:24:30|9972.5|9962.5|9973.6|9963.6|9973.6|9963.6|9972.5|9962.5|5
1621931080000|2021-05-25 08:24:40|9973.5|9963.5|9972.9|9962.9|9973.5|9963.5|9972.9|9962.9|2
1621931090000|2021-05-25 08:24:50|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1621931100000|2021-05-25 08:25:00|9973.1|9963.1|9973.1|9963.1|9973.4|9963.4|9973.1|9963.1|5
1621931110000|2021-05-25 08:25:10|9972.9|9962.9|9972.4|9962.4|9972.9|9962.9|9972.4|9962.4|2
1621931120000|2021-05-25 08:25:20|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|1
1621931130000|2021-05-25 08:25:30|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1621931150000|2021-05-25 08:25:50|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1621931160000|2021-05-25 08:26:00|9972.4|9962.4|9973|9963|9973|9963|9972.1|9962.1|4
1621931170000|2021-05-25 08:26:10|9973.4|9963.4|9974.9|9964.9|9974.9|9964.9|9973.1|9963.1|6
1621931180000|2021-05-25 08:26:20|9974.8|9964.8|9974.1|9964.1|9974.8|9964.8|9974|9964|3
1621931190000|2021-05-25 08:26:30|9975.4|9965.4|9975.1|9965.1|9975.6|9965.6|9975.1|9965.1|4
1621931200000|2021-05-25 08:26:40|9975.4|9965.4|9976.3|9966.3|9976.3|9966.3|9975.1|9965.1|6
1621931210000|2021-05-25 08:26:50|9976.4|9966.4|9977.5|9967.5|9977.5|9967.5|9976.4|9966.4|3
1621931230000|2021-05-25 08:27:10|9978.5|9968.5|9981.9|9971.9|9981.9|9971.9|9978.5|9968.5|7
1621931240000|2021-05-25 08:27:20|9982|9972|9982.6|9972.6|9982.6|9972.6|9982|9972|2
1621931250000|2021-05-25 08:27:30|9982.4|9972.4|9981.6|9971.6|9982.4|9972.4|9981.6|9971.6|2
1621931260000|2021-05-25 08:27:40|9981.5|9971.5|9980.9|9970.9|9981.5|9971.5|9980.9|9970.9|3
1621931270000|2021-05-25 08:27:50|9981.1|9971.1|9980.9|9970.9|9981.3|9971.3|9980.9|9970.9|3
1621931280000|2021-05-25 08:28:00|9981.4|9971.4|9980.1|9970.1|9981.4|9971.4|9980.1|9970.1|6
1621931290000|2021-05-25 08:28:10|9979.6|9969.6|9979|9969|9979.6|9969.6|9979|9969|3
1621931300000|2021-05-25 08:28:20|9978.9|9968.9|9978.8|9968.8|9979.4|9969.4|9978.8|9968.8|3
1621931310000|2021-05-25 08:28:30|9978.4|9968.4|9978.8|9968.8|9978.8|9968.8|9977.6|9967.6|7
1621931320000|2021-05-25 08:28:40|9980|9970|9980.5|9970.5|9980.5|9970.5|9980|9970|3
1621931330000|2021-05-25 08:28:50|9980.8|9970.8|9981.5|9971.5|9981.5|9971.5|9980.8|9970.8|4
1621931340000|2021-05-25 08:29:00|9981.1|9971.1|9979.6|9969.6|9981.1|9971.1|9979.6|9969.6|7
1621931350000|2021-05-25 08:29:10|9979.3|9969.3|9980.8|9970.8|9981.6|9971.6|9979.3|9969.3|12
1621931360000|2021-05-25 08:29:20|9980.1|9970.1|9981.3|9971.3|9981.3|9971.3|9980.1|9970.1|4
1621931370000|2021-05-25 08:29:30|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|1
1621931380000|2021-05-25 08:29:40|9981.1|9971.1|9980|9970|9981.1|9971.1|9979.6|9969.6|10
1621931390000|2021-05-25 08:29:50|9980.9|9970.9|9981.4|9971.4|9981.4|9971.4|9980.9|9970.9|3
1621931400000|2021-05-25 08:30:00|9981.5|9971.5|9980.9|9970.9|9982.9|9972.9|9980.9|9970.9|6
1621931410000|2021-05-25 08:30:10|9981|9971|9979.5|9969.5|9981.1|9971.1|9979.5|9969.5|10
1621931420000|2021-05-25 08:30:20|9979.1|9969.1|9978.8|9968.8|9979.1|9969.1|9978.8|9968.8|3
1621931430000|2021-05-25 08:30:30|9978.5|9968.5|9977.9|9967.9|9978.5|9968.5|9976.5|9966.5|6
1621931440000|2021-05-25 08:30:40|9978|9968|9978|9968|9978|9968|9978|9968|1
1621931450000|2021-05-25 08:30:50|9978.3|9968.3|9977.6|9967.6|9978.3|9968.3|9977.5|9967.5|4
1621931460000|2021-05-25 08:31:00|9974.9|9964.9|9972.9|9962.9|9975|9965|9972.9|9962.9|6
1621931470000|2021-05-25 08:31:10|9972.5|9962.5|9972.4|9962.4|9972.5|9962.5|9972.4|9962.4|2
1621931480000|2021-05-25 08:31:20|9972.5|9962.5|9972|9962|9972.5|9962.5|9971.4|9961.4|5
1621931500000|2021-05-25 08:31:40|9971.9|9961.9|9970.3|9960.3|9971.9|9961.9|9970.3|9960.3|3
1621931510000|2021-05-25 08:31:50|9969.9|9959.9|9969.4|9959.4|9970.1|9960.1|9969.4|9959.4|7
1621931520000|2021-05-25 08:32:00|9969.6|9959.6|9971.1|9961.1|9971.1|9961.1|9969.6|9959.6|5
1621931530000|2021-05-25 08:32:10|9971.3|9961.3|9971.1|9961.1|9971.3|9961.3|9971.1|9961.1|2
1621931540000|2021-05-25 08:32:20|9971.3|9961.3|9972.8|9962.8|9972.8|9962.8|9971.3|9961.3|6
1621931550000|2021-05-25 08:32:30|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1621931580000|2021-05-25 08:33:00|9974.6|9964.6|9975|9965|9975|9965|9974.6|9964.6|3
1621931590000|2021-05-25 08:33:10|9974.9|9964.9|9972.5|9962.5|9974.9|9964.9|9972.3|9962.3|11
1621931600000|2021-05-25 08:33:20|9972.8|9962.8|9971.6|9961.6|9973.4|9963.4|9971.6|9961.6|6
1621931610000|2021-05-25 08:33:30|9971.4|9961.4|9971.3|9961.3|9971.4|9961.4|9971.3|9961.3|2
1621931630000|2021-05-25 08:33:50|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|1
1621931640000|2021-05-25 08:34:00|9971.6|9961.6|9973.8|9963.8|9973.9|9963.9|9971.6|9961.6|4
1621931650000|2021-05-25 08:34:10|9973|9963|9971.4|9961.4|9973|9963|9971.4|9961.4|6
1621931660000|2021-05-25 08:34:20|9971.9|9961.9|9972|9962|9972|9962|9971.8|9961.8|4
1621931670000|2021-05-25 08:34:30|9972.1|9962.1|9972.3|9962.3|9972.3|9962.3|9972.1|9962.1|2
1621931680000|2021-05-25 08:34:40|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1621931690000|2021-05-25 08:34:50|9971.5|9961.5|9968.9|9958.9|9971.5|9961.5|9968.8|9958.8|6
1621931700000|2021-05-25 08:35:00|9969|9959|9970|9960|9970|9960|9968.8|9958.8|6
1621931710000|2021-05-25 08:35:10|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.8|9958.8|3
1621931720000|2021-05-25 08:35:20|9969.4|9959.4|9969.6|9959.6|9969.6|9959.6|9969.4|9959.4|2
1621931730000|2021-05-25 08:35:30|9969.9|9959.9|9970.1|9960.1|9970.1|9960.1|9969.9|9959.9|2
1621931740000|2021-05-25 08:35:40|9970.3|9960.3|9972.1|9962.1|9972.1|9962.1|9970.3|9960.3|5
1621931760000|2021-05-25 08:36:00|9972.4|9962.4|9972.9|9962.9|9972.9|9962.9|9972.4|9962.4|2
1621931770000|2021-05-25 08:36:10|9972.8|9962.8|9970.9|9960.9|9972.8|9962.8|9970.1|9960.1|6
1621931780000|2021-05-25 08:36:20|9971.1|9961.1|9972.1|9962.1|9972.1|9962.1|9971|9961|4
1621931790000|2021-05-25 08:36:30|9972.4|9962.4|9973.1|9963.1|9973.1|9963.1|9972.4|9962.4|3
1621931810000|2021-05-25 08:36:50|9972.8|9962.8|9971.1|9961.1|9972.8|9962.8|9971.1|9961.1|5
1621931820000|2021-05-25 08:37:00|9970.6|9960.6|9973.1|9963.1|9973.1|9963.1|9970.6|9960.6|5
1621931830000|2021-05-25 08:37:10|9973.4|9963.4|9974.1|9964.1|9974.1|9964.1|9973.1|9963.1|4
1621931840000|2021-05-25 08:37:20|9974|9964|9973.3|9963.3|9974|9964|9973.3|9963.3|3
1621931850000|2021-05-25 08:37:30|9972.6|9962.6|9972|9962|9972.6|9962.6|9972|9962|3
1621931860000|2021-05-25 08:37:40|9972.1|9962.1|9973.6|9963.6|9973.6|9963.6|9972.1|9962.1|3
1621931880000|2021-05-25 08:38:00|9974.1|9964.1|9974.3|9964.3|9974.3|9964.3|9974.1|9964.1|2
1621931890000|2021-05-25 08:38:10|9974.5|9964.5|9975.8|9965.8|9975.8|9965.8|9974.5|9964.5|2
1621931910000|2021-05-25 08:38:30|9976|9966|9976|9966|9976|9966|9976|9966|1
1621931920000|2021-05-25 08:38:40|9976.6|9966.6|9976.6|9966.6|9976.9|9966.9|9976.4|9966.4|5
1621931930000|2021-05-25 08:38:50|9975.6|9965.6|9976.1|9966.1|9976.1|9966.1|9975.6|9965.6|4
1621931940000|2021-05-25 08:39:00|9976|9966|9976.1|9966.1|9976.1|9966.1|9976|9966|2
1621931950000|2021-05-25 08:39:10|9976.3|9966.3|9979.3|9969.3|9979.3|9969.3|9976.3|9966.3|3
1621931960000|2021-05-25 08:39:20|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1621932000000|2021-05-25 08:40:00|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1621932020000|2021-05-25 08:40:20|9980|9970|9981.3|9971.3|9981.3|9971.3|9980|9970|2
1621932030000|2021-05-25 08:40:30|9981.1|9971.1|9981|9971|9981.1|9971.1|9980.3|9970.3|7
1621932040000|2021-05-25 08:40:40|9981.1|9971.1|9981.6|9971.6|9981.6|9971.6|9981.1|9971.1|3
1621932050000|2021-05-25 08:40:50|9981.9|9971.9|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|4
1621932070000|2021-05-25 08:41:10|9982.9|9972.9|9983.3|9973.3|9983.3|9973.3|9982.9|9972.9|2
1621932080000|2021-05-25 08:41:20|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|1
1621932090000|2021-05-25 08:41:30|9983.5|9973.5|9983.4|9973.4|9983.9|9973.9|9983.4|9973.4|4
1621932100000|2021-05-25 08:41:40|9983|9973|9982.9|9972.9|9983|9973|9982.9|9972.9|2
1621932110000|2021-05-25 08:41:50|9982.6|9972.6|9981.9|9971.9|9982.6|9972.6|9981.9|9971.9|3
1621932120000|2021-05-25 08:42:00|9981.8|9971.8|9981.9|9971.9|9981.9|9971.9|9981.8|9971.8|2
1621932130000|2021-05-25 08:42:10|9982|9972|9981.3|9971.3|9982|9972|9981.3|9971.3|2
1621932140000|2021-05-25 08:42:20|9981.1|9971.1|9980.8|9970.8|9981.1|9971.1|9980.6|9970.6|3
1621932150000|2021-05-25 08:42:30|9980.9|9970.9|9981.4|9971.4|9981.4|9971.4|9980.9|9970.9|2
1621932170000|2021-05-25 08:42:50|9982.3|9972.3|9982.6|9972.6|9982.6|9972.6|9982.3|9972.3|2
1621932190000|2021-05-25 08:43:10|9983.4|9973.4|9984.1|9974.1|9984.1|9974.1|9983.4|9973.4|5
1621932200000|2021-05-25 08:43:20|9984.3|9974.3|9985.9|9975.9|9985.9|9975.9|9984.3|9974.3|4
1621932210000|2021-05-25 08:43:30|9985.3|9975.3|9986.1|9976.1|9986.1|9976.1|9985.3|9975.3|3
1621932220000|2021-05-25 08:43:40|9986.8|9976.8|9987.3|9977.3|9987.3|9977.3|9986.8|9976.8|4
1621932230000|2021-05-25 08:43:50|9987|9977|9987.3|9977.3|9987.3|9977.3|9987|9977|2
1621932240000|2021-05-25 08:44:00|9987.1|9977.1|9986.6|9976.6|9987.1|9977.1|9986.6|9976.6|3
1621932250000|2021-05-25 08:44:10|9986.9|9976.9|9987.1|9977.1|9987.1|9977.1|9986.9|9976.9|2
1621932260000|2021-05-25 08:44:20|9987.3|9977.3|9988.3|9978.3|9988.3|9978.3|9987.3|9977.3|5
1621932280000|2021-05-25 08:44:40|9988|9978|9988|9978|9988.3|9978.3|9987.8|9977.8|5
1621932290000|2021-05-25 08:44:50|9987.8|9977.8|9988.4|9978.4|9988.4|9978.4|9986.9|9976.9|7
1621932320000|2021-05-25 08:45:20|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1621932330000|2021-05-25 08:45:30|9988|9978|9988.3|9978.3|9988.3|9978.3|9988|9978|2
1621932340000|2021-05-25 08:45:40|9988.5|9978.5|9989.1|9979.1|9989.1|9979.1|9988.5|9978.5|7
1621932350000|2021-05-25 08:45:50|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1621932360000|2021-05-25 08:46:00|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1621932370000|2021-05-25 08:46:10|9989.3|9979.3|9989.4|9979.4|9989.4|9979.4|9989.3|9979.3|2
1621932380000|2021-05-25 08:46:20|9990.3|9980.3|9992|9982|9992|9982|9990.3|9980.3|4
1621932390000|2021-05-25 08:46:30|9992.4|9982.4|9996.9|9986.9|9996.9|9986.9|9989.5|9979.5|12
1621932400000|2021-05-25 08:46:40|9996.6|9986.6|9989.9|9979.9|9996.6|9986.6|9989.9|9979.9|6
1621932410000|2021-05-25 08:46:50|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9987.1|9977.1|5
1621932420000|2021-05-25 08:47:00|9990.3|9980.3|9986.9|9976.9|9990.3|9980.3|9986.1|9976.1|13
1621932430000|2021-05-25 08:47:10|9986.6|9976.6|9981.1|9971.1|9986.6|9976.6|9981.1|9971.1|5
1621932440000|2021-05-25 08:47:20|9981.3|9971.3|9983.8|9973.8|9983.8|9973.8|9981.3|9971.3|5
1621932450000|2021-05-25 08:47:30|9983.6|9973.6|9983.5|9973.5|9984.1|9974.1|9983.5|9973.5|5
1621932460000|2021-05-25 08:47:40|9983.3|9973.3|9983.8|9973.8|9983.8|9973.8|9982.8|9972.8|9
1621932470000|2021-05-25 08:47:50|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|9983.3|9973.3|3
1621932480000|2021-05-25 08:48:00|9983.3|9973.3|9982.5|9972.5|9983.3|9973.3|9981.9|9971.9|9
1621932490000|2021-05-25 08:48:10|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|12
1621932500000|2021-05-25 08:48:20|9982.9|9972.9|9983.1|9973.1|9983.1|9973.1|9982.9|9972.9|2
1621932510000|2021-05-25 08:48:30|9983.4|9973.4|9982|9972|9983.4|9973.4|9981.4|9971.4|13
1621932520000|2021-05-25 08:48:40|9982.5|9972.5|9981.8|9971.8|9982.5|9972.5|9981.8|9971.8|3
1621932530000|2021-05-25 08:48:50|9981.1|9971.1|9981.6|9971.6|9981.8|9971.8|9981.1|9971.1|4
1621932540000|2021-05-25 08:49:00|9981.3|9971.3|9982.6|9972.6|9982.6|9972.6|9981.3|9971.3|8
1621932550000|2021-05-25 08:49:10|9982.5|9972.5|9981.6|9971.6|9982.6|9972.6|9981.6|9971.6|10
1621932560000|2021-05-25 08:49:20|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981.3|9971.3|3
1621932570000|2021-05-25 08:49:30|9981.6|9971.6|9982.6|9972.6|9982.6|9972.6|9981.6|9971.6|6
1621932580000|2021-05-25 08:49:40|9982.4|9972.4|9982|9972|9982.4|9972.4|9982|9972|4
1621932590000|2021-05-25 08:49:50|9982.3|9972.3|9981.8|9971.8|9982.3|9972.3|9981.8|9971.8|3
1621932600000|2021-05-25 08:50:00|9981.5|9971.5|9978.8|9968.8|9981.5|9971.5|9978.4|9968.4|5
1621932610000|2021-05-25 08:50:10|9979.4|9969.4|9977.9|9967.9|9979.4|9969.4|9977.8|9967.8|5
1621932620000|2021-05-25 08:50:20|9978.1|9968.1|9976.8|9966.8|9978.1|9968.1|9976.6|9966.6|6
1621932630000|2021-05-25 08:50:30|9977|9967|9977|9967|9977.8|9967.8|9976.6|9966.6|9
1621932640000|2021-05-25 08:50:40|9977.3|9967.3|9977.9|9967.9|9977.9|9967.9|9977.3|9967.3|2
1621932650000|2021-05-25 08:50:50|9978|9968|9977.1|9967.1|9978.1|9968.1|9976.8|9966.8|8
1621932660000|2021-05-25 08:51:00|9977.5|9967.5|9979.9|9969.9|9980.1|9970.1|9977.1|9967.1|9
1621932670000|2021-05-25 08:51:10|9979.8|9969.8|9979.6|9969.6|9980.1|9970.1|9979.6|9969.6|4
1621932680000|2021-05-25 08:51:20|9980|9970|9979.6|9969.6|9980.5|9970.5|9979.3|9969.3|6
1621932690000|2021-05-25 08:51:30|9979.1|9969.1|9980.6|9970.6|9980.6|9970.6|9979|9969|8
1621932700000|2021-05-25 08:51:40|9980.3|9970.3|9980.6|9970.6|9980.6|9970.6|9979.9|9969.9|6
1621932710000|2021-05-25 08:51:50|9980.5|9970.5|9979.6|9969.6|9980.5|9970.5|9979.6|9969.6|5
1621932720000|2021-05-25 08:52:00|9979.9|9969.9|9979.6|9969.6|9979.9|9969.9|9979.6|9969.6|2
1621932730000|2021-05-25 08:52:10|9979.9|9969.9|9978.5|9968.5|9979.9|9969.9|9978.3|9968.3|11
1621932740000|2021-05-25 08:52:20|9978.3|9968.3|9979|9969|9979.4|9969.4|9978.3|9968.3|5
1621932750000|2021-05-25 08:52:30|9978.8|9968.8|9978.3|9968.3|9978.8|9968.8|9978.3|9968.3|3
1621932760000|2021-05-25 08:52:40|9978.5|9968.5|9979.8|9969.8|9979.8|9969.8|9978.5|9968.5|4
1621932770000|2021-05-25 08:52:50|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1621932780000|2021-05-25 08:53:00|9979.6|9969.6|9980.9|9970.9|9980.9|9970.9|9979.6|9969.6|6
1621932800000|2021-05-25 08:53:20|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1621932810000|2021-05-25 08:53:30|9981.6|9971.6|9981.8|9971.8|9982.4|9972.4|9981.6|9971.6|6
1621932820000|2021-05-25 08:53:40|9981.9|9971.9|9983.6|9973.6|9983.6|9973.6|9981.9|9971.9|6
1621932830000|2021-05-25 08:53:50|9983.4|9973.4|9983.3|9973.3|9983.9|9973.9|9983.1|9973.1|9
1621932840000|2021-05-25 08:54:00|9983.5|9973.5|9985.6|9975.6|9985.6|9975.6|9983.5|9973.5|12
1621932850000|2021-05-25 08:54:10|9985.4|9975.4|9983.6|9973.6|9985.9|9975.9|9983.6|9973.6|8
1621932860000|2021-05-25 08:54:20|9983.4|9973.4|9982.1|9972.1|9983.4|9973.4|9981.9|9971.9|7
1621932870000|2021-05-25 08:54:30|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1621932880000|2021-05-25 08:54:40|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1621932890000|2021-05-25 08:54:50|9982.8|9972.8|9983|9973|9983|9973|9982.8|9972.8|2
1621932900000|2021-05-25 08:55:00|9983.3|9973.3|9984.6|9974.6|9984.6|9974.6|9983.3|9973.3|3
1621932910000|2021-05-25 08:55:10|9984.4|9974.4|9982.9|9972.9|9984.4|9974.4|9982.9|9972.9|4
1621932920000|2021-05-25 08:55:20|9982.6|9972.6|9980.8|9970.8|9982.6|9972.6|9980.8|9970.8|9
1621932930000|2021-05-25 08:55:30|9979.6|9969.6|9978.9|9968.9|9979.8|9969.8|9978.9|9968.9|5
1621932940000|2021-05-25 08:55:40|9978.8|9968.8|9980.8|9970.8|9980.8|9970.8|9978.8|9968.8|5
1621932950000|2021-05-25 08:55:50|9980.9|9970.9|9982.9|9972.9|9982.9|9972.9|9980.9|9970.9|5
1621932960000|2021-05-25 08:56:00|9982.8|9972.8|9983.1|9973.1|9983.4|9973.4|9982.8|9972.8|4
1621932970000|2021-05-25 08:56:10|9983|9973|9978.1|9968.1|9983|9973|9978.1|9968.1|4
1621932980000|2021-05-25 08:56:20|9978.4|9968.4|9978.8|9968.8|9978.8|9968.8|9978.4|9968.4|4
1621932990000|2021-05-25 08:56:30|9979.3|9969.3|9980.1|9970.1|9980.1|9970.1|9979.3|9969.3|3
1621933000000|2021-05-25 08:56:40|9980|9970|9978.8|9968.8|9980|9970|9978.5|9968.5|4
1621933010000|2021-05-25 08:56:50|9978.6|9968.6|9977.6|9967.6|9978.6|9968.6|9977.4|9967.4|5
1621933020000|2021-05-25 08:57:00|9977.4|9967.4|9975.9|9965.9|9977.5|9967.5|9975.9|9965.9|4
1621933030000|2021-05-25 08:57:10|9975.5|9965.5|9974.4|9964.4|9975.5|9965.5|9972.8|9962.8|6
1621933040000|2021-05-25 08:57:20|9973.9|9963.9|9975|9965|9975.6|9965.6|9973.9|9963.9|11
1621933050000|2021-05-25 08:57:30|9974.8|9964.8|9975.1|9965.1|9975.5|9965.5|9974.8|9964.8|7
1621933060000|2021-05-25 08:57:40|9974.9|9964.9|9974.8|9964.8|9974.9|9964.9|9974.8|9964.8|2
1621933070000|2021-05-25 08:57:50|9974.5|9964.5|9975.4|9965.4|9975.5|9965.5|9974.5|9964.5|4
1621933080000|2021-05-25 08:58:00|9974.9|9964.9|9976.9|9966.9|9976.9|9966.9|9974.9|9964.9|5
1621933090000|2021-05-25 08:58:10|9977|9967|9976.4|9966.4|9977|9967|9976.4|9966.4|4
1621933100000|2021-05-25 08:58:20|9976.8|9966.8|9976.8|9966.8|9977.5|9967.5|9976.6|9966.6|7
1621933110000|2021-05-25 08:58:30|9977|9967|9976.8|9966.8|9977|9967|9976.8|9966.8|2
1621933120000|2021-05-25 08:58:40|9977|9967|9971.8|9961.8|9977.3|9967.3|9970.6|9960.6|9
1621933130000|2021-05-25 08:58:50|9971.6|9961.6|9972.4|9962.4|9972.5|9962.5|9970.8|9960.8|10
1621933140000|2021-05-25 08:59:00|9972.1|9962.1|9973.4|9963.4|9973.4|9963.4|9972.1|9962.1|5
1621933150000|2021-05-25 08:59:10|9973.3|9963.3|9973.5|9963.5|9973.5|9963.5|9973.3|9963.3|6
1621933160000|2021-05-25 08:59:20|9973.3|9963.3|9972.6|9962.6|9973.5|9963.5|9972.6|9962.6|9
1621933170000|2021-05-25 08:59:30|9972.9|9962.9|9972.8|9962.8|9972.9|9962.9|9972.8|9962.8|2
1621933180000|2021-05-25 08:59:40|9972.9|9962.9|9973.3|9963.3|9974|9964|9972.9|9962.9|7
1621933190000|2021-05-25 08:59:50|9973.6|9963.6|9972.5|9962.5|9973.6|9963.6|9972.5|9962.5|13
1621933200000|2021-05-25 09:00:00|9972.6|9962.6|9970.6|9960.6|9973.4|9963.4|9970.6|9960.6|11
1621933210000|2021-05-25 09:00:10|9971|9961|9969.3|9959.3|9971.1|9961.1|9969.3|9959.3|4
1621933220000|2021-05-25 09:00:20|9967|9957|9966.9|9956.9|9968|9958|9966.5|9956.5|6
1621933230000|2021-05-25 09:00:30|9967|9957|9966.1|9956.1|9968.3|9958.3|9966.1|9956.1|7
1621933240000|2021-05-25 09:00:40|9965.9|9955.9|9964.1|9954.1|9965.9|9955.9|9964.1|9954.1|5
1621933250000|2021-05-25 09:00:50|9963.9|9953.9|9963.8|9953.8|9964|9954|9963.8|9953.8|3
1621933260000|2021-05-25 09:01:00|9964|9954|9966|9956|9966.6|9956.6|9964|9954|11
1621933270000|2021-05-25 09:01:10|9966.1|9956.1|9966.9|9956.9|9966.9|9956.9|9966.1|9956.1|2
1621933280000|2021-05-25 09:01:20|9967.1|9957.1|9968|9958|9968|9958|9967.1|9957.1|2
1621933290000|2021-05-25 09:01:30|9967.9|9957.9|9968.5|9958.5|9968.5|9958.5|9967.6|9957.6|7
1621933300000|2021-05-25 09:01:40|9968.6|9958.6|9968.6|9958.6|9968.8|9958.8|9968.5|9958.5|6
1621933310000|2021-05-25 09:01:50|9968.9|9958.9|9969|9959|9969|9959|9968.8|9958.8|7
1621933320000|2021-05-25 09:02:00|9969.3|9959.3|9965.6|9955.6|9969.3|9959.3|9965.6|9955.6|11
1621933330000|2021-05-25 09:02:10|9965.1|9955.1|9961.9|9951.9|9965.1|9955.1|9961.9|9951.9|9
1621933340000|2021-05-25 09:02:20|9961.5|9951.5|9960.8|9950.8|9961.6|9951.6|9959.9|9949.9|9
1621933350000|2021-05-25 09:02:30|9961.3|9951.3|9960.6|9950.6|9961.3|9951.3|9960.6|9950.6|2
1621933360000|2021-05-25 09:02:40|9960.9|9950.9|9962.4|9952.4|9962.4|9952.4|9960.9|9950.9|5
1621933370000|2021-05-25 09:02:50|9962.6|9952.6|9963.1|9953.1|9963.5|9953.5|9962.3|9952.3|7
1621933380000|2021-05-25 09:03:00|9963|9953|9964|9954|9964.5|9954.5|9962.9|9952.9|6
1621933390000|2021-05-25 09:03:10|9964.1|9954.1|9962.8|9952.8|9964.9|9954.9|9962.8|9952.8|6
1621933410000|2021-05-25 09:03:30|9962.6|9952.6|9959.1|9949.1|9962.6|9952.6|9959.1|9949.1|2
1621933420000|2021-05-25 09:03:40|9959|9949|9956.6|9946.6|9959|9949|9956.1|9946.1|11
1621933430000|2021-05-25 09:03:50|9956.4|9946.4|9954.9|9944.9|9956.4|9946.4|9954.1|9944.1|5
1621933440000|2021-05-25 09:04:00|9954.6|9944.6|9955.4|9945.4|9955.4|9945.4|9953.9|9943.9|6
1621933450000|2021-05-25 09:04:10|9955.3|9945.3|9954.6|9944.6|9955.3|9945.3|9954.6|9944.6|4
1621933460000|2021-05-25 09:04:20|9954.8|9944.8|9955.3|9945.3|9955.3|9945.3|9954.3|9944.3|8
1621933470000|2021-05-25 09:04:30|9955.1|9945.1|9956.1|9946.1|9956.1|9946.1|9955.1|9945.1|3
1621933480000|2021-05-25 09:04:40|9956.3|9946.3|9956.9|9946.9|9957.1|9947.1|9956.3|9946.3|4
1621933490000|2021-05-25 09:04:50|9956.6|9946.6|9957.1|9947.1|9957.1|9947.1|9956.1|9946.1|5
1621933500000|2021-05-25 09:05:00|9957.5|9947.5|9957.6|9947.6|9957.9|9947.9|9957|9947|5
1621933510000|2021-05-25 09:05:10|9957.9|9947.9|9957.5|9947.5|9958.3|9948.3|9957.5|9947.5|6
1621933520000|2021-05-25 09:05:20|9956.9|9946.9|9957.3|9947.3|9957.3|9947.3|9956.9|9946.9|6
1621933530000|2021-05-25 09:05:30|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1621933540000|2021-05-25 09:05:40|9956.9|9946.9|9957.6|9947.6|9957.9|9947.9|9956.8|9946.8|10
1621933550000|2021-05-25 09:05:50|9957.5|9947.5|9957.6|9947.6|9957.6|9947.6|9957.3|9947.3|4
1621933560000|2021-05-25 09:06:00|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1621933570000|2021-05-25 09:06:10|9956.9|9946.9|9957.3|9947.3|9957.3|9947.3|9956.9|9946.9|2
1621933580000|2021-05-25 09:06:20|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|1
1621933600000|2021-05-25 09:06:40|9956.3|9946.3|9952.5|9942.5|9956.3|9946.3|9951.9|9941.9|7
1621933610000|2021-05-25 09:06:50|9952.6|9942.6|9953|9943|9953.3|9943.3|9952.6|9942.6|5
1621933630000|2021-05-25 09:07:10|9952.6|9942.6|9952.5|9942.5|9952.6|9942.6|9952.5|9942.5|2
1621933640000|2021-05-25 09:07:20|9952.4|9942.4|9946.6|9936.6|9952.4|9942.4|9946|9936|11
1621933650000|2021-05-25 09:07:30|9945.6|9935.6|9945.8|9935.8|9946|9936|9945.3|9935.3|6
1621933660000|2021-05-25 09:07:40|9945.5|9935.5|9945.6|9935.6|9945.9|9935.9|9945.5|9935.5|3
1621933670000|2021-05-25 09:07:50|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621933680000|2021-05-25 09:08:00|9946|9936|9949.1|9939.1|9949.1|9939.1|9946|9936|4
1621933690000|2021-05-25 09:08:10|9949.4|9939.4|9949.9|9939.9|9950|9940|9949|9939|10
1621933700000|2021-05-25 09:08:20|9949.8|9939.8|9949.5|9939.5|9949.8|9939.8|9949.5|9939.5|2
1621933710000|2021-05-25 09:08:30|9949.3|9939.3|9948.8|9938.8|9949.3|9939.3|9948.4|9938.4|4
1621933720000|2021-05-25 09:08:40|9948.9|9938.9|9948|9938|9950|9940|9948|9938|11
1621933730000|2021-05-25 09:08:50|9948.3|9938.3|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|2
1621933740000|2021-05-25 09:09:00|9948.5|9938.5|9948.4|9938.4|9948.8|9938.8|9948.3|9938.3|5
1621933750000|2021-05-25 09:09:10|9948.6|9938.6|9949.9|9939.9|9949.9|9939.9|9948.6|9938.6|6
1621933760000|2021-05-25 09:09:20|9949.8|9939.8|9948.9|9938.9|9949.8|9939.8|9948.8|9938.8|6
1621933770000|2021-05-25 09:09:30|9948.4|9938.4|9943.3|9933.3|9948.4|9938.4|9943.3|9933.3|5
1621933780000|2021-05-25 09:09:40|9943.4|9933.4|9937.3|9927.3|9943.8|9933.8|9937.3|9927.3|16
1621933790000|2021-05-25 09:09:50|9937.4|9927.4|9934.8|9924.8|9938.1|9928.1|9932.8|9922.8|17
1621933800000|2021-05-25 09:10:00|9935|9925|9938.5|9928.5|9939|9929|9935|9925|13
1621933810000|2021-05-25 09:10:10|9938.9|9928.9|9938.1|9928.1|9938.9|9928.9|9936.4|9926.4|13
1621933820000|2021-05-25 09:10:20|9939.1|9929.1|9940.5|9930.5|9940.5|9930.5|9939.1|9929.1|6
1621933830000|2021-05-25 09:10:30|9940.6|9930.6|9937.5|9927.5|9941.6|9931.6|9937.5|9927.5|10
1621933840000|2021-05-25 09:10:40|9937.8|9927.8|9933.9|9923.9|9937.8|9927.8|9933.8|9923.8|10
1621933850000|2021-05-25 09:10:50|9933.5|9923.5|9933.1|9923.1|9933.6|9923.6|9932.8|9922.8|10
1621933860000|2021-05-25 09:11:00|9933.4|9923.4|9932.9|9922.9|9933.4|9923.4|9932.9|9922.9|2
1621933870000|2021-05-25 09:11:10|9933|9923|9935.6|9925.6|9935.6|9925.6|9933|9923|8
1621933880000|2021-05-25 09:11:20|9936.4|9926.4|9935.6|9925.6|9937.3|9927.3|9935.5|9925.5|9
1621933890000|2021-05-25 09:11:30|9936.1|9926.1|9937.4|9927.4|9937.4|9927.4|9936.1|9926.1|3
1621933900000|2021-05-25 09:11:40|9937.5|9927.5|9938.1|9928.1|9938.1|9928.1|9937.3|9927.3|4
1621933910000|2021-05-25 09:11:50|9938.5|9928.5|9940.4|9930.4|9940.9|9930.9|9938.5|9928.5|8
1621933920000|2021-05-25 09:12:00|9940.6|9930.6|9943|9933|9943|9933|9940.5|9930.5|11
1621933930000|2021-05-25 09:12:10|9943.1|9933.1|9938.5|9928.5|9943.1|9933.1|9938.5|9928.5|7
1621933940000|2021-05-25 09:12:20|9938.8|9928.8|9938.5|9928.5|9939.6|9929.6|9938|9928|9
1621933950000|2021-05-25 09:12:30|9938.3|9928.3|9938.6|9928.6|9938.6|9928.6|9937.8|9927.8|8
1621933960000|2021-05-25 09:12:40|9938.5|9928.5|9932.5|9922.5|9938.5|9928.5|9932.5|9922.5|4
1621933970000|2021-05-25 09:12:50|9932.8|9922.8|9932.4|9922.4|9933.4|9923.4|9932.3|9922.3|8
1621933980000|2021-05-25 09:13:00|9932.9|9922.9|9933.4|9923.4|9934.6|9924.6|9932.6|9922.6|10
1621933990000|2021-05-25 09:13:10|9933.8|9923.8|9934|9924|9934.6|9924.6|9933.8|9923.8|3
1621934000000|2021-05-25 09:13:20|9934.1|9924.1|9936.3|9926.3|9936.3|9926.3|9934.1|9924.1|9
1621934010000|2021-05-25 09:13:30|9936.4|9926.4|9937.9|9927.9|9937.9|9927.9|9936.4|9926.4|8
1621934020000|2021-05-25 09:13:40|9937.6|9927.6|9937.3|9927.3|9938.9|9928.9|9937.3|9927.3|9
1621934030000|2021-05-25 09:13:50|9937.5|9927.5|9936.9|9926.9|9937.8|9927.8|9936.6|9926.6|6
1621934040000|2021-05-25 09:14:00|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|1
1621934050000|2021-05-25 09:14:10|9937.5|9927.5|9936.5|9926.5|9937.9|9927.9|9935.6|9925.6|8
1621934060000|2021-05-25 09:14:20|9936.4|9926.4|9932.9|9922.9|9936.4|9926.4|9932.9|9922.9|4
1621934070000|2021-05-25 09:14:30|9933|9923|9932.8|9922.8|9934.3|9924.3|9932.1|9922.1|6
1621934080000|2021-05-25 09:14:40|9933.1|9923.1|9937.5|9927.5|9937.6|9927.6|9933.1|9923.1|8
1621934090000|2021-05-25 09:14:50|9937.6|9927.6|9937.5|9927.5|9937.6|9927.6|9937.5|9927.5|2
1621934100000|2021-05-25 09:15:00|9937.8|9927.8|9937.5|9927.5|9937.8|9927.8|9937.5|9927.5|4
1621934110000|2021-05-25 09:15:10|9937|9927|9938.8|9928.8|9938.8|9928.8|9937|9927|2
1621934120000|2021-05-25 09:15:20|9939.4|9929.4|9939|9929|9939.4|9929.4|9938|9928|5
1621934130000|2021-05-25 09:15:30|9939.9|9929.9|9941.3|9931.3|9942|9932|9939.9|9929.9|7
1621934140000|2021-05-25 09:15:40|9941.1|9931.1|9940.5|9930.5|9941.1|9931.1|9940.5|9930.5|8
1621934150000|2021-05-25 09:15:50|9939.9|9929.9|9940.8|9930.8|9940.9|9930.9|9939.3|9929.3|8
1621934160000|2021-05-25 09:16:00|9940.5|9930.5|9940.5|9930.5|9940.6|9930.6|9940.3|9930.3|4
1621934170000|2021-05-25 09:16:10|9940.3|9930.3|9939.1|9929.1|9940.3|9930.3|9939.1|9929.1|2
1621934180000|2021-05-25 09:16:20|9939.3|9929.3|9941.1|9931.1|9941.1|9931.1|9939.3|9929.3|5
1621934190000|2021-05-25 09:16:30|9940.9|9930.9|9940.4|9930.4|9940.9|9930.9|9939.9|9929.9|4
1621934200000|2021-05-25 09:16:40|9940.5|9930.5|9942.3|9932.3|9942.3|9932.3|9940.5|9930.5|3
1621934210000|2021-05-25 09:16:50|9941.9|9931.9|9943|9933|9943|9933|9941.8|9931.8|7
1621934220000|2021-05-25 09:17:00|9943.4|9933.4|9943.4|9933.4|9943.5|9933.5|9943.1|9933.1|7
1621934230000|2021-05-25 09:17:10|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621934240000|2021-05-25 09:17:20|9943.3|9933.3|9943.5|9933.5|9943.5|9933.5|9943.3|9933.3|2
1621934250000|2021-05-25 09:17:30|9943.3|9933.3|9946.4|9936.4|9946.8|9936.8|9943.3|9933.3|5
1621934260000|2021-05-25 09:17:40|9946.3|9936.3|9947.1|9937.1|9947.1|9937.1|9946.3|9936.3|5
1621934270000|2021-05-25 09:17:50|9947.3|9937.3|9947.5|9937.5|9947.5|9937.5|9946.8|9936.8|5
1621934280000|2021-05-25 09:18:00|9947.3|9937.3|9944.8|9934.8|9947.3|9937.3|9944.8|9934.8|6
1621934290000|2021-05-25 09:18:10|9944.9|9934.9|9944.8|9934.8|9944.9|9934.9|9944.8|9934.8|2
1621934300000|2021-05-25 09:18:20|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|1
1621934310000|2021-05-25 09:18:30|9944.8|9934.8|9942.1|9932.1|9944.8|9934.8|9942.1|9932.1|5
1621934320000|2021-05-25 09:18:40|9942|9932|9940|9930|9942|9932|9940|9930|8
1621934330000|2021-05-25 09:18:50|9940.4|9930.4|9940.6|9930.6|9940.6|9930.6|9939.5|9929.5|8
1621934340000|2021-05-25 09:19:00|9940.5|9930.5|9938|9928|9940.5|9930.5|9938|9928|7
1621934350000|2021-05-25 09:19:10|9938.4|9928.4|9937.3|9927.3|9939.3|9929.3|9937.3|9927.3|8
1621934360000|2021-05-25 09:19:20|9937.4|9927.4|9937.6|9927.6|9939.4|9929.4|9937.4|9927.4|6
1621934370000|2021-05-25 09:19:30|9937.9|9927.9|9937.8|9927.8|9938|9928|9937.6|9927.6|5
1621934390000|2021-05-25 09:19:50|9937.9|9927.9|9938.8|9928.8|9938.8|9928.8|9937.9|9927.9|3
1621934400000|2021-05-25 09:20:00|9940.1|9930.1|9940.8|9930.8|9941|9931|9940.1|9930.1|4
1621934410000|2021-05-25 09:20:10|9941.1|9931.1|9941|9931|9941.3|9931.3|9939.6|9929.6|9
1621934420000|2021-05-25 09:20:20|9940.9|9930.9|9942.4|9932.4|9942.4|9932.4|9940.9|9930.9|4
1621934430000|2021-05-25 09:20:30|9941.6|9931.6|9941.9|9931.9|9941.9|9931.9|9941.6|9931.6|2
1621934440000|2021-05-25 09:20:40|9941.8|9931.8|9940|9930|9941.8|9931.8|9940|9930|2
1621934450000|2021-05-25 09:20:50|9939.6|9929.6|9939.1|9929.1|9939.6|9929.6|9939.1|9929.1|3
1621934460000|2021-05-25 09:21:00|9939|9929|9940.4|9930.4|9940.4|9930.4|9938.3|9928.3|5
1621934470000|2021-05-25 09:21:10|9940.6|9930.6|9941.1|9931.1|9941.1|9931.1|9940.6|9930.6|2
1621934480000|2021-05-25 09:21:20|9941.3|9931.3|9942.6|9932.6|9942.6|9932.6|9941.3|9931.3|5
1621934490000|2021-05-25 09:21:30|9942.3|9932.3|9941.5|9931.5|9942.3|9932.3|9941.5|9931.5|2
1621934500000|2021-05-25 09:21:40|9941.3|9931.3|9939.9|9929.9|9941.3|9931.3|9939.5|9929.5|6
1621934510000|2021-05-25 09:21:50|9939.8|9929.8|9939.4|9929.4|9939.8|9929.8|9939.4|9929.4|7
1621934520000|2021-05-25 09:22:00|9938.9|9928.9|9939.1|9929.1|9939.1|9929.1|9938.1|9928.1|6
1621934540000|2021-05-25 09:22:20|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|9938.4|9928.4|3
1621934560000|2021-05-25 09:22:40|9938.1|9928.1|9937|9927|9938.1|9928.1|9936.9|9926.9|7
1621934570000|2021-05-25 09:22:50|9936.8|9926.8|9935.9|9925.9|9936.8|9926.8|9935.9|9925.9|10
1621934580000|2021-05-25 09:23:00|9936|9926|9936.3|9926.3|9936.6|9926.6|9936|9926|7
1621934590000|2021-05-25 09:23:10|9936|9926|9936|9926|9936|9926|9936|9926|1
1621934600000|2021-05-25 09:23:20|9935.5|9925.5|9934.5|9924.5|9935.5|9925.5|9932.6|9922.6|9
1621934610000|2021-05-25 09:23:30|9934.4|9924.4|9932.9|9922.9|9934.4|9924.4|9932.9|9922.9|10
1621934620000|2021-05-25 09:23:40|9933|9923|9934.1|9924.1|9934.4|9924.4|9933|9923|5
1621934630000|2021-05-25 09:23:50|9934|9924|9935.4|9925.4|9935.4|9925.4|9933|9923|9
1621934640000|2021-05-25 09:24:00|9935.9|9925.9|9936.9|9926.9|9937.3|9927.3|9935.6|9925.6|8
1621934650000|2021-05-25 09:24:10|9937.9|9927.9|9939.8|9929.8|9940.3|9930.3|9937.9|9927.9|9
1621934660000|2021-05-25 09:24:20|9939.9|9929.9|9940.3|9930.3|9940.3|9930.3|9939.9|9929.9|3
1621934680000|2021-05-25 09:24:40|9941.1|9931.1|9942.8|9932.8|9942.8|9932.8|9941|9931|11
1621934690000|2021-05-25 09:24:50|9942.6|9932.6|9942.8|9932.8|9942.8|9932.8|9942.6|9932.6|2
1621934700000|2021-05-25 09:25:00|9942.9|9932.9|9945.9|9935.9|9945.9|9935.9|9942.9|9932.9|3
1621934720000|2021-05-25 09:25:20|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|1
1621934730000|2021-05-25 09:25:30|9946|9936|9946.9|9936.9|9946.9|9936.9|9946|9936|3
1621934740000|2021-05-25 09:25:40|9946.6|9936.6|9947|9937|9948.4|9938.4|9946.6|9936.6|7
1621934760000|2021-05-25 09:26:00|9947.1|9937.1|9947|9937|9948.1|9938.1|9947|9937|4
1621934770000|2021-05-25 09:26:10|9946.6|9936.6|9945.4|9935.4|9946.6|9936.6|9945.4|9935.4|4
1621934780000|2021-05-25 09:26:20|9945.3|9935.3|9944.1|9934.1|9945.3|9935.3|9944.1|9934.1|3
1621934790000|2021-05-25 09:26:30|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1621934800000|2021-05-25 09:26:40|9944|9934|9945.8|9935.8|9945.8|9935.8|9944|9934|4
1621934810000|2021-05-25 09:26:50|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|1
1621934820000|2021-05-25 09:27:00|9945.5|9935.5|9945.9|9935.9|9945.9|9935.9|9945.5|9935.5|2
1621934830000|2021-05-25 09:27:10|9946|9936|9945.5|9935.5|9946.3|9936.3|9945.5|9935.5|8
1621934840000|2021-05-25 09:27:20|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621934850000|2021-05-25 09:27:30|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1621934860000|2021-05-25 09:27:40|9946.3|9936.3|9945.8|9935.8|9946.3|9936.3|9945.8|9935.8|2
1621934870000|2021-05-25 09:27:50|9945.6|9935.6|9945.9|9935.9|9945.9|9935.9|9944.5|9934.5|6
1621934880000|2021-05-25 09:28:00|9946|9936|9946.8|9936.8|9946.8|9936.8|9946|9936|4
1621934890000|2021-05-25 09:28:10|9946|9936|9946.8|9936.8|9946.8|9936.8|9946|9936|2
1621934900000|2021-05-25 09:28:20|9947.5|9937.5|9947.6|9937.6|9947.6|9937.6|9947.5|9937.5|2
1621934910000|2021-05-25 09:28:30|9947.9|9937.9|9950|9940|9950.5|9940.5|9947.9|9937.9|7
1621934920000|2021-05-25 09:28:40|9950.1|9940.1|9949.9|9939.9|9950.5|9940.5|9949.9|9939.9|6
1621934940000|2021-05-25 09:29:00|9949.6|9939.6|9945.5|9935.5|9949.6|9939.6|9945.5|9935.5|2
1621934950000|2021-05-25 09:29:10|9945.3|9935.3|9944.1|9934.1|9945.3|9935.3|9943.8|9933.8|5
1621934960000|2021-05-25 09:29:20|9943.4|9933.4|9941.6|9931.6|9943.6|9933.6|9941.6|9931.6|8
1621934970000|2021-05-25 09:29:30|9941.9|9931.9|9942.3|9932.3|9942.3|9932.3|9941.9|9931.9|3
1621934980000|2021-05-25 09:29:40|9942.5|9932.5|9942.4|9932.4|9942.9|9932.9|9942.4|9932.4|6
1621934990000|2021-05-25 09:29:50|9942.6|9932.6|9943.6|9933.6|9943.6|9933.6|9942.4|9932.4|7
1621935000000|2021-05-25 09:30:00|9943.9|9933.9|9946.6|9936.6|9946.6|9936.6|9943.9|9933.9|8
1621935010000|2021-05-25 09:30:10|9948|9938|9948.5|9938.5|9948.5|9938.5|9948|9938|4
1621935030000|2021-05-25 09:30:30|9948.4|9938.4|9948.5|9938.5|9948.5|9938.5|9948.1|9938.1|3
1621935040000|2021-05-25 09:30:40|9948.4|9938.4|9947.5|9937.5|9948.4|9938.4|9947.4|9937.4|5
1621935050000|2021-05-25 09:30:50|9947.3|9937.3|9948.5|9938.5|9948.5|9938.5|9947.3|9937.3|3
1621935060000|2021-05-25 09:31:00|9948.4|9938.4|9947.4|9937.4|9948.4|9938.4|9947.3|9937.3|5
1621935070000|2021-05-25 09:31:10|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1621935090000|2021-05-25 09:31:30|9948.4|9938.4|9947.5|9937.5|9948.4|9938.4|9947.5|9937.5|5
1621935120000|2021-05-25 09:32:00|9947.6|9937.6|9948.4|9938.4|9948.4|9938.4|9947.6|9937.6|2
1621935130000|2021-05-25 09:32:10|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|9947.8|9937.8|4
1621935140000|2021-05-25 09:32:20|9948.4|9938.4|9949|9939|9949|9939|9948.4|9938.4|2
1621935150000|2021-05-25 09:32:30|9948.9|9938.9|9947.5|9937.5|9948.9|9938.9|9947.5|9937.5|4
1621935160000|2021-05-25 09:32:40|9947.1|9937.1|9947.5|9937.5|9947.5|9937.5|9947.1|9937.1|2
1621935170000|2021-05-25 09:32:50|9947.1|9937.1|9946.8|9936.8|9947.5|9937.5|9946.8|9936.8|5
1621935180000|2021-05-25 09:33:00|9946.9|9936.9|9946.6|9936.6|9946.9|9936.9|9946.6|9936.6|3
1621935190000|2021-05-25 09:33:10|9946.1|9936.1|9945.1|9935.1|9946.1|9936.1|9943.9|9933.9|8
1621935200000|2021-05-25 09:33:20|9945|9935|9946.5|9936.5|9946.5|9936.5|9944.8|9934.8|4
1621935210000|2021-05-25 09:33:30|9946.4|9936.4|9945.3|9935.3|9946.4|9936.4|9945.3|9935.3|4
1621935220000|2021-05-25 09:33:40|9944.9|9934.9|9945.3|9935.3|9945.3|9935.3|9944.1|9934.1|7
1621935230000|2021-05-25 09:33:50|9945.1|9935.1|9944.4|9934.4|9945.1|9935.1|9944.4|9934.4|2
1621935240000|2021-05-25 09:34:00|9943.9|9933.9|9941.5|9931.5|9944.4|9934.4|9941.5|9931.5|7
1621935250000|2021-05-25 09:34:10|9941.4|9931.4|9940.9|9930.9|9941.4|9931.4|9940.1|9930.1|6
1621935260000|2021-05-25 09:34:20|9940.4|9930.4|9938.9|9928.9|9940.4|9930.4|9938.9|9928.9|6
1621935270000|2021-05-25 09:34:30|9938.4|9928.4|9938.9|9928.9|9939.8|9929.8|9938.4|9928.4|5
1621935280000|2021-05-25 09:34:40|9939|9929|9940.1|9930.1|9940.1|9930.1|9939|9929|4
1621935290000|2021-05-25 09:34:50|9940|9930|9940.1|9930.1|9940.1|9930.1|9940|9930|2
1621935300000|2021-05-25 09:35:00|9940.5|9930.5|9942.4|9932.4|9942.4|9932.4|9940.5|9930.5|2
1621935310000|2021-05-25 09:35:10|9942.3|9932.3|9943|9933|9943.1|9933.1|9942.3|9932.3|6
1621935320000|2021-05-25 09:35:20|9943.1|9933.1|9944.1|9934.1|9944.3|9934.3|9943.1|9933.1|5
1621935330000|2021-05-25 09:35:30|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621935340000|2021-05-25 09:35:40|9942.9|9932.9|9942.1|9932.1|9942.9|9932.9|9941.9|9931.9|4
1621935350000|2021-05-25 09:35:50|9942.3|9932.3|9943.6|9933.6|9943.8|9933.8|9942.3|9932.3|5
1621935360000|2021-05-25 09:36:00|9943.9|9933.9|9945.3|9935.3|9945.3|9935.3|9943.9|9933.9|6
1621935370000|2021-05-25 09:36:10|9945|9935|9944.8|9934.8|9945|9935|9944.8|9934.8|2
1621935380000|2021-05-25 09:36:20|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|1
1621935400000|2021-05-25 09:36:40|9944.5|9934.5|9944.3|9934.3|9944.5|9934.5|9944.3|9934.3|2
1621935410000|2021-05-25 09:36:50|9944.5|9934.5|9944.9|9934.9|9944.9|9934.9|9944.5|9934.5|3
1621935420000|2021-05-25 09:37:00|9945|9935|9945.1|9935.1|9945.3|9935.3|9945|9935|3
1621935430000|2021-05-25 09:37:10|9945|9935|9944.8|9934.8|9945|9935|9944.5|9934.5|3
1621935440000|2021-05-25 09:37:20|9944.5|9934.5|9945.1|9935.1|9945.4|9935.4|9944.3|9934.3|5
1621935450000|2021-05-25 09:37:30|9944.8|9934.8|9944.1|9934.1|9944.8|9934.8|9944.1|9934.1|2
1621935460000|2021-05-25 09:37:40|9943.9|9933.9|9944|9934|9944.1|9934.1|9943.9|9933.9|3
1621935470000|2021-05-25 09:37:50|9944.3|9934.3|9945.1|9935.1|9945.5|9935.5|9944|9934|8
1621935480000|2021-05-25 09:38:00|9944.9|9934.9|9944.8|9934.8|9944.9|9934.9|9944.8|9934.8|2
1621935490000|2021-05-25 09:38:10|9944.9|9934.9|9945.5|9935.5|9945.5|9935.5|9944.9|9934.9|3
1621935500000|2021-05-25 09:38:20|9945.3|9935.3|9945.8|9935.8|9945.8|9935.8|9945.3|9935.3|3
1621935510000|2021-05-25 09:38:30|9946|9936|9946.9|9936.9|9946.9|9936.9|9946|9936|2
1621935520000|2021-05-25 09:38:40|9947|9937|9947.6|9937.6|9948.3|9938.3|9947|9937|3
1621935530000|2021-05-25 09:38:50|9947.4|9937.4|9946.6|9936.6|9947.4|9937.4|9946.6|9936.6|3
1621935540000|2021-05-25 09:39:00|9947|9937|9947.3|9937.3|9947.3|9937.3|9947|9937|2
1621935560000|2021-05-25 09:39:20|9947.1|9937.1|9946.9|9936.9|9947.1|9937.1|9946.9|9936.9|2
1621935570000|2021-05-25 09:39:30|9947|9937|9948|9938|9948.1|9938.1|9947|9937|5
1621935600000|2021-05-25 09:40:00|9947.9|9937.9|9947.5|9937.5|9947.9|9937.9|9947.5|9937.5|3
1621935630000|2021-05-25 09:40:30|9947.1|9937.1|9946.6|9936.6|9947.1|9937.1|9946.6|9936.6|2
1621935640000|2021-05-25 09:40:40|9945.5|9935.5|9942.5|9932.5|9945.5|9935.5|9942.5|9932.5|4
1621935650000|2021-05-25 09:40:50|9942.3|9932.3|9942.5|9932.5|9942.5|9932.5|9941.6|9931.6|8
1621935660000|2021-05-25 09:41:00|9942.3|9932.3|9943.9|9933.9|9943.9|9933.9|9942.3|9932.3|4
1621935670000|2021-05-25 09:41:10|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621935680000|2021-05-25 09:41:20|9943.9|9933.9|9944.1|9934.1|9944.1|9934.1|9943.9|9933.9|2
1621935700000|2021-05-25 09:41:40|9943.9|9933.9|9943.5|9933.5|9943.9|9933.9|9943.5|9933.5|4
1621935720000|2021-05-25 09:42:00|9943|9933|9943|9933|9943|9933|9943|9933|1
1621935730000|2021-05-25 09:42:10|9943.1|9933.1|9943.4|9933.4|9943.4|9933.4|9943.1|9933.1|2
1621935740000|2021-05-25 09:42:20|9944.1|9934.1|9945.1|9935.1|9945.1|9935.1|9944.1|9934.1|2
1621935750000|2021-05-25 09:42:30|9944.5|9934.5|9939.1|9929.1|9944.5|9934.5|9939.1|9929.1|6
1621935760000|2021-05-25 09:42:40|9938.3|9928.3|9939.4|9929.4|9939.4|9929.4|9938.3|9928.3|4
1621935790000|2021-05-25 09:43:10|9939|9929|9939|9929|9939|9929|9938.9|9928.9|3
1621935800000|2021-05-25 09:43:20|9939.5|9929.5|9941.4|9931.4|9941.4|9931.4|9939.5|9929.5|5
1621935810000|2021-05-25 09:43:30|9941.1|9931.1|9942.6|9932.6|9942.6|9932.6|9941.1|9931.1|5
1621935820000|2021-05-25 09:43:40|9942.8|9932.8|9944.1|9934.1|9944.1|9934.1|9942.8|9932.8|3
1621935830000|2021-05-25 09:43:50|9944.4|9934.4|9944.6|9934.6|9944.6|9934.6|9944.3|9934.3|5
1621935840000|2021-05-25 09:44:00|9944.5|9934.5|9944.3|9934.3|9944.5|9934.5|9944.3|9934.3|2
1621935850000|2021-05-25 09:44:10|9943.6|9933.6|9947|9937|9947|9937|9943.6|9933.6|7
1621935860000|2021-05-25 09:44:20|9947.3|9937.3|9946.5|9936.5|9947.4|9937.4|9946.5|9936.5|4
1621935870000|2021-05-25 09:44:30|9946|9936|9945.1|9935.1|9946|9936|9945.1|9935.1|3
1621935880000|2021-05-25 09:44:40|9945|9935|9944.8|9934.8|9945|9935|9944.3|9934.3|4
1621935890000|2021-05-25 09:44:50|9944.9|9934.9|9946.3|9936.3|9946.3|9936.3|9944.6|9934.6|6
1621935900000|2021-05-25 09:45:00|9946|9936|9945.5|9935.5|9946|9936|9944.6|9934.6|6
1621935910000|2021-05-25 09:45:10|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621935920000|2021-05-25 09:45:20|9945.5|9935.5|9945.5|9935.5|9945.5|9935.5|9945.5|9935.5|1
1621935930000|2021-05-25 09:45:30|9945.3|9935.3|9942.8|9932.8|9945.3|9935.3|9942.8|9932.8|7
1621935940000|2021-05-25 09:45:40|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.1|9932.1|11
1621935950000|2021-05-25 09:45:50|9942.1|9932.1|9940.8|9930.8|9942.4|9932.4|9940.8|9930.8|8
1621935960000|2021-05-25 09:46:00|9941.1|9931.1|9940.5|9930.5|9941.1|9931.1|9940.5|9930.5|6
1621935970000|2021-05-25 09:46:10|9940.1|9930.1|9939.9|9929.9|9940.5|9930.5|9939.4|9929.4|8
1621935980000|2021-05-25 09:46:20|9940.1|9930.1|9941.5|9931.5|9941.5|9931.5|9940.1|9930.1|3
1621935990000|2021-05-25 09:46:30|9942.3|9932.3|9944|9934|9944|9934|9942.1|9932.1|8
1621936000000|2021-05-25 09:46:40|9943.8|9933.8|9943.8|9933.8|9943.8|9933.8|9943.5|9933.5|3
1621936010000|2021-05-25 09:46:50|9943.9|9933.9|9942.5|9932.5|9943.9|9933.9|9942.5|9932.5|9
1621936020000|2021-05-25 09:47:00|9942.9|9932.9|9943|9933|9943|9933|9942.9|9932.9|2
1621936030000|2021-05-25 09:47:10|9942.8|9932.8|9943.1|9933.1|9943.1|9933.1|9942.8|9932.8|2
1621936040000|2021-05-25 09:47:20|9943|9933|9941.9|9931.9|9943|9933|9941.9|9931.9|3
1621936050000|2021-05-25 09:47:30|9941.6|9931.6|9941.5|9931.5|9941.9|9931.9|9941.5|9931.5|4
1621936060000|2021-05-25 09:47:40|9941.6|9931.6|9940|9930|9941.8|9931.8|9940|9930|9
1621936070000|2021-05-25 09:47:50|9939.9|9929.9|9940|9930|9940.6|9930.6|9939.8|9929.8|6
1621936080000|2021-05-25 09:48:00|9939.8|9929.8|9938.9|9928.9|9939.8|9929.8|9938.4|9928.4|7
1621936090000|2021-05-25 09:48:10|9938.8|9928.8|9937.6|9927.6|9938.8|9928.8|9937.6|9927.6|5
1621936100000|2021-05-25 09:48:20|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|1
1621936110000|2021-05-25 09:48:30|9937.6|9927.6|9937.9|9927.9|9937.9|9927.9|9937.6|9927.6|4
1621936130000|2021-05-25 09:48:50|9938.4|9928.4|9939|9929|9939.4|9929.4|9938.4|9928.4|6
1621936140000|2021-05-25 09:49:00|9938.9|9928.9|9936.8|9926.8|9938.9|9928.9|9936.8|9926.8|4
1621936150000|2021-05-25 09:49:10|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|1
1621936160000|2021-05-25 09:49:20|9936.5|9926.5|9934.5|9924.5|9936.5|9926.5|9934.3|9924.3|11
1621936170000|2021-05-25 09:49:30|9933.4|9923.4|9934|9924|9934.4|9924.4|9933.4|9923.4|7
1621936180000|2021-05-25 09:49:40|9933.9|9923.9|9933.4|9923.4|9933.9|9923.9|9933.4|9923.4|2
1621936190000|2021-05-25 09:49:50|9933.5|9923.5|9934.8|9924.8|9934.8|9924.8|9933.5|9923.5|9
1621936200000|2021-05-25 09:50:00|9935|9925|9936.5|9926.5|9936.8|9926.8|9935|9925|4
1621936210000|2021-05-25 09:50:10|9936.3|9926.3|9936.4|9926.4|9936.4|9926.4|9936.3|9926.3|2
1621936220000|2021-05-25 09:50:20|9937.1|9927.1|9939.6|9929.6|9939.6|9929.6|9937.1|9927.1|6
1621936230000|2021-05-25 09:50:30|9939.4|9929.4|9938.5|9928.5|9939.6|9929.6|9938.5|9928.5|13
1621936240000|2021-05-25 09:50:40|9938.6|9928.6|9939.9|9929.9|9940.6|9930.6|9938.6|9928.6|8
1621936250000|2021-05-25 09:50:50|9940|9930|9940.6|9930.6|9940.6|9930.6|9940|9930|3
1621936260000|2021-05-25 09:51:00|9940.4|9930.4|9939|9929|9940.4|9930.4|9939|9929|6
1621936270000|2021-05-25 09:51:10|9939.3|9929.3|9940.5|9930.5|9940.5|9930.5|9939|9929|5
1621936280000|2021-05-25 09:51:20|9940.3|9930.3|9940|9930|9940.3|9930.3|9940|9930|3
1621936310000|2021-05-25 09:51:50|9939.8|9929.8|9938.6|9928.6|9939.9|9929.9|9938.6|9928.6|11
1621936320000|2021-05-25 09:52:00|9939|9929|9941.4|9931.4|9941.4|9931.4|9939|9929|2
1621936340000|2021-05-25 09:52:20|9941.8|9931.8|9942.1|9932.1|9942.4|9932.4|9941.8|9931.8|3
1621936350000|2021-05-25 09:52:30|9942.4|9932.4|9942.5|9932.5|9942.5|9932.5|9942|9932|6
1621936360000|2021-05-25 09:52:40|9942.8|9932.8|9942.4|9932.4|9943.5|9933.5|9942.4|9932.4|5
1621936370000|2021-05-25 09:52:50|9942.3|9932.3|9940.8|9930.8|9942.3|9932.3|9940.8|9930.8|6
1621936380000|2021-05-25 09:53:00|9941.8|9931.8|9942.4|9932.4|9942.4|9932.4|9941.5|9931.5|3
1621936390000|2021-05-25 09:53:10|9942.6|9932.6|9943.1|9933.1|9943.5|9933.5|9942.6|9932.6|4
1621936400000|2021-05-25 09:53:20|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1621936420000|2021-05-25 09:53:40|9943.5|9933.5|9943.1|9933.1|9943.5|9933.5|9943.1|9933.1|4
1621936430000|2021-05-25 09:53:50|9943|9933|9943|9933|9943|9933|9943|9933|1
1621936450000|2021-05-25 09:54:10|9942.9|9932.9|9942.4|9932.4|9942.9|9932.9|9942.4|9932.4|2
1621936480000|2021-05-25 09:54:40|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|1
1621936490000|2021-05-25 09:54:50|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|1
1621936500000|2021-05-25 09:55:00|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|1
1621936510000|2021-05-25 09:55:10|9943.5|9933.5|9943|9933|9943.5|9933.5|9942.9|9932.9|8
1621936520000|2021-05-25 09:55:20|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9942.9|9932.9|4
1621936530000|2021-05-25 09:55:30|9943.4|9933.4|9943.1|9933.1|9943.4|9933.4|9943.1|9933.1|3
1621936540000|2021-05-25 09:55:40|9943.3|9933.3|9943.5|9933.5|9943.8|9933.8|9943.3|9933.3|3
1621936550000|2021-05-25 09:55:50|9943.4|9933.4|9943.8|9933.8|9943.8|9933.8|9943|9933|7
1621936560000|2021-05-25 09:56:00|9943.5|9933.5|9943.6|9933.6|9944.4|9934.4|9943.5|9933.5|4
1621936570000|2021-05-25 09:56:10|9944|9934|9944.9|9934.9|9944.9|9934.9|9944|9934|4
1621936580000|2021-05-25 09:56:20|9945|9935|9946.1|9936.1|9946.4|9936.4|9945|9935|8
1621936590000|2021-05-25 09:56:30|9946|9936|9944.9|9934.9|9946.4|9936.4|9944.9|9934.9|4
1621936600000|2021-05-25 09:56:40|9945|9935|9942.9|9932.9|9945|9935|9942.9|9932.9|4
1621936610000|2021-05-25 09:56:50|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|1
1621936620000|2021-05-25 09:57:00|9942.8|9932.8|9944.6|9934.6|9944.6|9934.6|9942.8|9932.8|4
1621936630000|2021-05-25 09:57:10|9944.8|9934.8|9945.5|9935.5|9945.5|9935.5|9944.8|9934.8|3
1621936640000|2021-05-25 09:57:20|9945.9|9935.9|9943|9933|9946.5|9936.5|9943|9933|5
1621936650000|2021-05-25 09:57:30|9944.3|9934.3|9942.5|9932.5|9944.3|9934.3|9942.5|9932.5|3
1621936680000|2021-05-25 09:58:00|9942|9932|9940|9930|9942|9932|9940|9930|4
1621936690000|2021-05-25 09:58:10|9939.5|9929.5|9940.1|9930.1|9940.1|9930.1|9939.5|9929.5|3
1621936710000|2021-05-25 09:58:30|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|1
1621936760000|2021-05-25 09:59:20|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|1
1621936770000|2021-05-25 09:59:30|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|1
1621936790000|2021-05-25 09:59:50|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|1
1621936800000|2021-05-25 10:00:00|9941.1|9931.1|9942.3|9932.3|9942.5|9932.5|9941|9931|7
1621936830000|2021-05-25 10:00:30|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|1
1621936860000|2021-05-25 10:01:00|9942.3|9932.3|9942.4|9932.4|9942.4|9932.4|9942.3|9932.3|2
1621936870000|2021-05-25 10:01:10|9942.3|9932.3|9940.9|9930.9|9942.3|9932.3|9940.9|9930.9|3
1621936910000|2021-05-25 10:01:50|9941|9931|9941|9931|9941|9931|9941|9931|1
1621936920000|2021-05-25 10:02:00|9941.3|9931.3|9939.4|9929.4|9941.3|9931.3|9939.4|9929.4|4
1621936930000|2021-05-25 10:02:10|9939.3|9929.3|9938.5|9928.5|9939.3|9929.3|9938.5|9928.5|3
1621936950000|2021-05-25 10:02:30|9937.8|9927.8|9937.3|9927.3|9937.8|9927.8|9937.3|9927.3|2
1621936960000|2021-05-25 10:02:40|9937|9927|9937|9927|9937|9927|9937|9927|1
1621937000000|2021-05-25 10:03:20|9937.5|9927.5|9937.6|9927.6|9937.6|9927.6|9937.5|9927.5|2
1621937020000|2021-05-25 10:03:40|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|1
1621937030000|2021-05-25 10:03:50|9938.1|9928.1|9938.5|9928.5|9938.5|9928.5|9938.1|9928.1|2
1621937040000|2021-05-25 10:04:00|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|1
1621937050000|2021-05-25 10:04:10|9938.9|9928.9|9940.9|9930.9|9940.9|9930.9|9938.9|9928.9|3
1621937060000|2021-05-25 10:04:20|9940.8|9930.8|9941.6|9931.6|9941.6|9931.6|9940.8|9930.8|3
1621937070000|2021-05-25 10:04:30|9942.1|9932.1|9942.1|9932.1|9942.3|9932.3|9942.1|9932.1|3
1621937090000|2021-05-25 10:04:50|9941.9|9931.9|9941.1|9931.1|9942|9932|9940.6|9930.6|8
1621937100000|2021-05-25 10:05:00|9941.3|9931.3|9940.9|9930.9|9941.3|9931.3|9940.9|9930.9|3
1621937110000|2021-05-25 10:05:10|9940.6|9930.6|9940.5|9930.5|9940.6|9930.6|9940.5|9930.5|2
1621937170000|2021-05-25 10:06:10|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|1
1621937200000|2021-05-25 10:06:40|9940.3|9930.3|9939.9|9929.9|9940.3|9930.3|9939.9|9929.9|5
1621937220000|2021-05-25 10:07:00|9940|9930|9939.9|9929.9|9940|9930|9939.9|9929.9|2
1621937240000|2021-05-25 10:07:20|9939.6|9929.6|9939.3|9929.3|9939.6|9929.6|9939.3|9929.3|2
1621937250000|2021-05-25 10:07:30|9938.4|9928.4|9936|9926|9938.4|9928.4|9936|9926|5
1621937260000|2021-05-25 10:07:40|9936.1|9926.1|9936.4|9926.4|9936.4|9926.4|9936.1|9926.1|2
1621937280000|2021-05-25 10:08:00|9936.3|9926.3|9936.1|9926.1|9936.3|9926.3|9936.1|9926.1|2
1621937290000|2021-05-25 10:08:10|9936.5|9926.5|9937|9927|9937|9927|9936.5|9926.5|3
1621937300000|2021-05-25 10:08:20|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|1
1621937310000|2021-05-25 10:08:30|9937.3|9927.3|9938.5|9928.5|9938.5|9928.5|9936.8|9926.8|5
1621937320000|2021-05-25 10:08:40|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|1
1621937360000|2021-05-25 10:09:20|9938.5|9928.5|9938.1|9928.1|9938.5|9928.5|9938.1|9928.1|2
1621937380000|2021-05-25 10:09:40|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|1
1621937390000|2021-05-25 10:09:50|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|1
1621937400000|2021-05-25 10:10:00|9938.6|9928.6|9938.9|9928.9|9941.3|9931.3|9938.6|9928.6|10
1621937410000|2021-05-25 10:10:10|9939.3|9929.3|9937.5|9927.5|9939.3|9929.3|9937.5|9927.5|6
1621937420000|2021-05-25 10:10:20|9937.6|9927.6|9939|9929|9939|9929|9937.6|9927.6|6
1621937430000|2021-05-25 10:10:30|9939.4|9929.4|9939.5|9929.5|9939.6|9929.6|9939.4|9929.4|3
1621937440000|2021-05-25 10:10:40|9939.1|9929.1|9938.9|9928.9|9939.1|9929.1|9938.9|9928.9|2
1621937450000|2021-05-25 10:10:50|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|1
1621937460000|2021-05-25 10:11:00|9938.9|9928.9|9939.3|9929.3|9939.3|9929.3|9938.8|9928.8|7
1621937470000|2021-05-25 10:11:10|9939|9929|9938.8|9928.8|9939|9929|9938.8|9928.8|2
1621937490000|2021-05-25 10:11:30|9938.5|9928.5|9936.8|9926.8|9938.5|9928.5|9936.8|9926.8|6
1621937500000|2021-05-25 10:11:40|9936.4|9926.4|9933.6|9923.6|9936.4|9926.4|9933.6|9923.6|3
1621937510000|2021-05-25 10:11:50|9933.5|9923.5|9931.1|9921.1|9933.5|9923.5|9931.1|9921.1|5
1621937520000|2021-05-25 10:12:00|9930.9|9920.9|9929.1|9919.1|9931.6|9921.6|9928.1|9918.1|7
1621937530000|2021-05-25 10:12:10|9928.9|9918.9|9928.1|9918.1|9928.9|9918.9|9928.1|9918.1|3
1621937540000|2021-05-25 10:12:20|9928.3|9918.3|9929.3|9919.3|9929.3|9919.3|9928.3|9918.3|3
1621937550000|2021-05-25 10:12:30|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|1
1621937560000|2021-05-25 10:12:40|9929.4|9919.4|9929.1|9919.1|9929.4|9919.4|9929.1|9919.1|2
1621937570000|2021-05-25 10:12:50|9929.4|9919.4|9927.9|9917.9|9929.4|9919.4|9927.6|9917.6|8
1621937580000|2021-05-25 10:13:00|9928.1|9918.1|9927.9|9917.9|9928.3|9918.3|9927.9|9917.9|6
1621937590000|2021-05-25 10:13:10|9928.3|9918.3|9926.8|9916.8|9928.8|9918.8|9926.4|9916.4|16
1621937600000|2021-05-25 10:13:20|9926.5|9916.5|9929.6|9919.6|9929.6|9919.6|9926.5|9916.5|8
1621937610000|2021-05-25 10:13:30|9929.4|9919.4|9929.5|9919.5|9929.8|9919.8|9928.4|9918.4|13
1621937620000|2021-05-25 10:13:40|9929.6|9919.6|9929.8|9919.8|9929.8|9919.8|9929.1|9919.1|3
1621937630000|2021-05-25 10:13:50|9929.3|9919.3|9928.6|9918.6|9929.5|9919.5|9928.4|9918.4|6
1621937640000|2021-05-25 10:14:00|9928.9|9918.9|9929.4|9919.4|9929.4|9919.4|9928.8|9918.8|7
1621937650000|2021-05-25 10:14:10|9929.1|9919.1|9929.8|9919.8|9929.8|9919.8|9929|9919|4
1621937660000|2021-05-25 10:14:20|9929|9919|9929.9|9919.9|9930.3|9920.3|9929|9919|7
1621937670000|2021-05-25 10:14:30|9929.6|9919.6|9929.4|9919.4|9929.6|9919.6|9929.4|9919.4|4
1621937680000|2021-05-25 10:14:40|9928.9|9918.9|9929.4|9919.4|9929.6|9919.6|9928.9|9918.9|5
1621937690000|2021-05-25 10:14:50|9929.6|9919.6|9929.6|9919.6|9929.9|9919.9|9929.6|9919.6|3
1621937700000|2021-05-25 10:15:00|9929.9|9919.9|9929.9|9919.9|9930.4|9920.4|9929.9|9919.9|5
1621937710000|2021-05-25 10:15:10|9929.6|9919.6|9930|9920|9930.1|9920.1|9929.6|9919.6|6
1621937720000|2021-05-25 10:15:20|9929.9|9919.9|9930.4|9920.4|9930.6|9920.6|9929.8|9919.8|7
1621937730000|2021-05-25 10:15:30|9930.5|9920.5|9930.5|9920.5|9930.6|9920.6|9930.4|9920.4|4
1621937740000|2021-05-25 10:15:40|9930.4|9920.4|9931.6|9921.6|9931.9|9921.9|9930.4|9920.4|9
1621937750000|2021-05-25 10:15:50|9930.9|9920.9|9931.4|9921.4|9931.6|9921.6|9930.9|9920.9|3
1621937760000|2021-05-25 10:16:00|9931.1|9921.1|9931.3|9921.3|9931.3|9921.3|9931.1|9921.1|2
1621937770000|2021-05-25 10:16:10|9931|9921|9929.3|9919.3|9931|9921|9929.3|9919.3|4
1621937780000|2021-05-25 10:16:20|9929.8|9919.8|9929.9|9919.9|9930.3|9920.3|9929.8|9919.8|3
1621937790000|2021-05-25 10:16:30|9929.3|9919.3|9927.3|9917.3|9930.3|9920.3|9927.3|9917.3|5
1621937800000|2021-05-25 10:16:40|9927|9917|9929|9919|9929|9919|9927|9917|3
1621937810000|2021-05-25 10:16:50|9929.3|9919.3|9929.5|9919.5|9929.5|9919.5|9929.3|9919.3|3
1621937820000|2021-05-25 10:17:00|9929.4|9919.4|9929.3|9919.3|9929.4|9919.4|9929.3|9919.3|2
1621937840000|2021-05-25 10:17:20|9929.1|9919.1|9927.3|9917.3|9929.1|9919.1|9926.9|9916.9|5
1621937850000|2021-05-25 10:17:30|9927.6|9917.6|9927|9917|9927.6|9917.6|9927|9917|3
1621937860000|2021-05-25 10:17:40|9926.8|9916.8|9927.3|9917.3|9927.3|9917.3|9926.5|9916.5|4
1621937870000|2021-05-25 10:17:50|9927.4|9917.4|9928.3|9918.3|9928.3|9918.3|9927.4|9917.4|6
1621937880000|2021-05-25 10:18:00|9928.5|9918.5|9928.5|9918.5|9929.4|9919.4|9928.5|9918.5|5
1621937890000|2021-05-25 10:18:10|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1621937900000|2021-05-25 10:18:20|9929.3|9919.3|9929|9919|9929.3|9919.3|9929|9919|2
1621937910000|2021-05-25 10:18:30|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1621937920000|2021-05-25 10:18:40|9929.1|9919.1|9929.9|9919.9|9929.9|9919.9|9929.1|9919.1|4
1621937930000|2021-05-25 10:18:50|9930|9920|9929.9|9919.9|9930.5|9920.5|9929.8|9919.8|5
1621937940000|2021-05-25 10:19:00|9930.1|9920.1|9930.1|9920.1|9930.4|9920.4|9930.1|9920.1|3
1621937960000|2021-05-25 10:19:20|9930.4|9920.4|9930.8|9920.8|9930.9|9920.9|9930.4|9920.4|3
1621937970000|2021-05-25 10:19:30|9930.6|9920.6|9930.3|9920.3|9930.6|9920.6|9930.3|9920.3|2
1621937990000|2021-05-25 10:19:50|9929.6|9919.6|9930.1|9920.1|9930.1|9920.1|9929.6|9919.6|3
1621938000000|2021-05-25 10:20:00|9930.3|9920.3|9930.3|9920.3|9930.6|9920.6|9930|9920|6
1621938010000|2021-05-25 10:20:10|9930.4|9920.4|9930.8|9920.8|9930.8|9920.8|9930.4|9920.4|2
1621938020000|2021-05-25 10:20:20|9930.6|9920.6|9930.3|9920.3|9930.8|9920.8|9930.3|9920.3|6
1621938040000|2021-05-25 10:20:40|9930|9920|9930|9920|9930|9920|9930|9920|1
1621938050000|2021-05-25 10:20:50|9930.3|9920.3|9930|9920|9930.4|9920.4|9930|9920|4
1621938060000|2021-05-25 10:21:00|9930.1|9920.1|9931.9|9921.9|9931.9|9921.9|9930.1|9920.1|4
1621938070000|2021-05-25 10:21:10|9932|9922|9932.3|9922.3|9932.4|9922.4|9932|9922|3
1621938090000|2021-05-25 10:21:30|9932.9|9922.9|9933.5|9923.5|9933.5|9923.5|9932.9|9922.9|2
1621938100000|2021-05-25 10:21:40|9933.3|9923.3|9933.8|9923.8|9933.9|9923.9|9933.3|9923.3|5
1621938110000|2021-05-25 10:21:50|9935|9925|9933.6|9923.6|9935|9925|9933.6|9923.6|5
1621938120000|2021-05-25 10:22:00|9933.8|9923.8|9933.3|9923.3|9933.8|9923.8|9933.3|9923.3|3
1621938130000|2021-05-25 10:22:10|9933.5|9923.5|9934.5|9924.5|9934.5|9924.5|9933.5|9923.5|8
1621938140000|2021-05-25 10:22:20|9934.9|9924.9|9934.6|9924.6|9934.9|9924.9|9934.6|9924.6|2
1621938150000|2021-05-25 10:22:30|9935|9925|9934|9924|9935.4|9925.4|9934|9924|5
1621938160000|2021-05-25 10:22:40|9934.3|9924.3|9933.8|9923.8|9934.3|9924.3|9933.8|9923.8|4
1621938170000|2021-05-25 10:22:50|9934|9924|9937.6|9927.6|9937.6|9927.6|9934|9924|10
1621938180000|2021-05-25 10:23:00|9937|9927|9937.6|9927.6|9937.9|9927.9|9937|9927|4
1621938190000|2021-05-25 10:23:10|9937.4|9927.4|9935.9|9925.9|9937.4|9927.4|9935.9|9925.9|7
1621938200000|2021-05-25 10:23:20|9938.6|9928.6|9937.1|9927.1|9938.8|9928.8|9937.1|9927.1|9
1621938210000|2021-05-25 10:23:30|9937.4|9927.4|9937.8|9927.8|9938|9928|9937.4|9927.4|3
1621938220000|2021-05-25 10:23:40|9937.6|9927.6|9939.3|9929.3|9939.3|9929.3|9937.6|9927.6|6
1621938240000|2021-05-25 10:24:00|9939.5|9929.5|9939.9|9929.9|9940.3|9930.3|9939.3|9929.3|10
1621938250000|2021-05-25 10:24:10|9939.8|9929.8|9939.5|9929.5|9939.8|9929.8|9939.5|9929.5|2
1621938260000|2021-05-25 10:24:20|9939.3|9929.3|9938.9|9928.9|9939.3|9929.3|9938.9|9928.9|2
1621938270000|2021-05-25 10:24:30|9938.1|9928.1|9938|9928|9938.1|9928.1|9938|9928|2
1621938280000|2021-05-25 10:24:40|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|1
1621938290000|2021-05-25 10:24:50|9937.9|9927.9|9940.4|9930.4|9940.4|9930.4|9937.9|9927.9|4
1621938300000|2021-05-25 10:25:00|9940.3|9930.3|9940.3|9930.3|9940.3|9930.3|9940.1|9930.1|3
1621938310000|2021-05-25 10:25:10|9940.1|9930.1|9940.5|9930.5|9940.5|9930.5|9940.1|9930.1|2
1621938320000|2021-05-25 10:25:20|9940.3|9930.3|9939.9|9929.9|9940.8|9930.8|9939.9|9929.9|6
1621938330000|2021-05-25 10:25:30|9940.1|9930.1|9940.8|9930.8|9940.9|9930.9|9940.1|9930.1|4
1621938340000|2021-05-25 10:25:40|9940.5|9930.5|9940.1|9930.1|9940.5|9930.5|9939.5|9929.5|8
1621938350000|2021-05-25 10:25:50|9940.4|9930.4|9940.3|9930.3|9940.6|9930.6|9940.1|9930.1|6
1621938370000|2021-05-25 10:26:10|9939.9|9929.9|9940.3|9930.3|9940.3|9930.3|9939.9|9929.9|2
1621938420000|2021-05-25 10:27:00|9940.4|9930.4|9941|9931|9941.5|9931.5|9940.4|9930.4|4
1621938430000|2021-05-25 10:27:10|9941.3|9931.3|9941.9|9931.9|9941.9|9931.9|9941.3|9931.3|4
1621938450000|2021-05-25 10:27:30|9942.1|9932.1|9940.3|9930.3|9942.1|9932.1|9940.3|9930.3|3
1621938460000|2021-05-25 10:27:40|9940.5|9930.5|9937|9927|9940.8|9930.8|9937|9927|5
1621938470000|2021-05-25 10:27:50|9936.8|9926.8|9936.6|9926.6|9936.8|9926.8|9936.6|9926.6|2
1621938480000|2021-05-25 10:28:00|9937.4|9927.4|9937.3|9927.3|9937.5|9927.5|9937.3|9927.3|3
1621938490000|2021-05-25 10:28:10|9937.9|9927.9|9936.6|9926.6|9938|9928|9936.6|9926.6|5
1621938510000|2021-05-25 10:28:30|9937|9927|9937.3|9927.3|9937.3|9927.3|9937|9927|2
1621938520000|2021-05-25 10:28:40|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|1
1621938530000|2021-05-25 10:28:50|9937.4|9927.4|9937.1|9927.1|9937.4|9927.4|9937.1|9927.1|2
1621938540000|2021-05-25 10:29:00|9936.9|9926.9|9936.6|9926.6|9936.9|9926.9|9936.6|9926.6|2
1621938570000|2021-05-25 10:29:30|9936.4|9926.4|9935.9|9925.9|9936.4|9926.4|9935.9|9925.9|2
1621938590000|2021-05-25 10:29:50|9935.6|9925.6|9933.5|9923.5|9935.6|9925.6|9933.5|9923.5|3
1621938600000|2021-05-25 10:30:00|9933.6|9923.6|9934.5|9924.5|9934.6|9924.6|9933.6|9923.6|11
1621938610000|2021-05-25 10:30:10|9934.6|9924.6|9935.3|9925.3|9935.3|9925.3|9934.6|9924.6|3
1621938620000|2021-05-25 10:30:20|9935|9925|9934.8|9924.8|9935|9925|9934.8|9924.8|3
1621938630000|2021-05-25 10:30:30|9934.3|9924.3|9933.5|9923.5|9934.3|9924.3|9933.5|9923.5|8
1621938640000|2021-05-25 10:30:40|9933.6|9923.6|9935.4|9925.4|9935.4|9925.4|9933.6|9923.6|2
1621938650000|2021-05-25 10:30:50|9935.5|9925.5|9935.6|9925.6|9935.9|9925.9|9935.5|9925.5|5
1621938660000|2021-05-25 10:31:00|9935.9|9925.9|9938|9928|9938.3|9928.3|9935.9|9925.9|9
1621938670000|2021-05-25 10:31:10|9938.3|9928.3|9937.4|9927.4|9938.3|9928.3|9937.4|9927.4|5
1621938680000|2021-05-25 10:31:20|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|1
1621938690000|2021-05-25 10:31:30|9937.1|9927.1|9935.5|9925.5|9937.1|9927.1|9935.5|9925.5|2
1621938700000|2021-05-25 10:31:40|9935.4|9925.4|9934|9924|9935.4|9925.4|9934|9924|9
1621938710000|2021-05-25 10:31:50|9935.4|9925.4|9935.9|9925.9|9935.9|9925.9|9935.4|9925.4|3
1621938720000|2021-05-25 10:32:00|9936.3|9926.3|9935.1|9925.1|9936.3|9926.3|9935.1|9925.1|7
1621938730000|2021-05-25 10:32:10|9933.6|9923.6|9935.4|9925.4|9935.4|9925.4|9933.6|9923.6|5
1621938740000|2021-05-25 10:32:20|9936|9926|9935.9|9925.9|9936|9926|9935.9|9925.9|2
1621938750000|2021-05-25 10:32:30|9935.6|9925.6|9935.4|9925.4|9935.6|9925.6|9935.4|9925.4|3
1621938770000|2021-05-25 10:32:50|9935.8|9925.8|9936.9|9926.9|9936.9|9926.9|9935.8|9925.8|2
1621938790000|2021-05-25 10:33:10|9936.8|9926.8|9936.4|9926.4|9936.8|9926.8|9936.4|9926.4|2
1621938800000|2021-05-25 10:33:20|9936.6|9926.6|9935.3|9925.3|9936.6|9926.6|9935.3|9925.3|3
1621938830000|2021-05-25 10:33:50|9935.5|9925.5|9935.5|9925.5|9935.6|9925.6|9935.5|9925.5|3
1621938870000|2021-05-25 10:34:30|9935.3|9925.3|9933.6|9923.6|9935.3|9925.3|9933.6|9923.6|4
1621938880000|2021-05-25 10:34:40|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|1
1621938900000|2021-05-25 10:35:00|9933.4|9923.4|9933.6|9923.6|9933.6|9923.6|9933.4|9923.4|2
1621938910000|2021-05-25 10:35:10|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|1
1621938920000|2021-05-25 10:35:20|9933.8|9923.8|9932.3|9922.3|9933.8|9923.8|9932.3|9922.3|3
1621938930000|2021-05-25 10:35:30|9932.5|9922.5|9933.3|9923.3|9933.3|9923.3|9932.5|9922.5|4
1621938940000|2021-05-25 10:35:40|9933.4|9923.4|9934.6|9924.6|9934.6|9924.6|9933.3|9923.3|7
1621938950000|2021-05-25 10:35:50|9934.5|9924.5|9934.8|9924.8|9934.8|9924.8|9934.5|9924.5|2
1621938960000|2021-05-25 10:36:00|9934.6|9924.6|9935.6|9925.6|9935.6|9925.6|9934.6|9924.6|5
1621938970000|2021-05-25 10:36:10|9935.5|9925.5|9936.3|9926.3|9936.3|9926.3|9935.5|9925.5|3
1621938980000|2021-05-25 10:36:20|9936|9926|9937.8|9927.8|9937.8|9927.8|9936|9926|10
1621938990000|2021-05-25 10:36:30|9938|9928|9937.8|9927.8|9938.3|9928.3|9937.8|9927.8|6
1621939020000|2021-05-25 10:37:00|9938|9928|9938.4|9928.4|9938.4|9928.4|9937.8|9927.8|4
1621939060000|2021-05-25 10:37:40|9937.9|9927.9|9937.1|9927.1|9937.9|9927.9|9936.6|9926.6|5
1621939070000|2021-05-25 10:37:50|9937|9927|9935.6|9925.6|9937|9927|9935.5|9925.5|4
1621939080000|2021-05-25 10:38:00|9935.5|9925.5|9936|9926|9936|9926|9935.5|9925.5|4
1621939090000|2021-05-25 10:38:10|9935.9|9925.9|9935.3|9925.3|9935.9|9925.9|9935.3|9925.3|5
1621939110000|2021-05-25 10:38:30|9935|9925|9935.4|9925.4|9935.4|9925.4|9935|9925|3
1621939120000|2021-05-25 10:38:40|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|1
1621939140000|2021-05-25 10:39:00|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|1
1621939160000|2021-05-25 10:39:20|9936.1|9926.1|9936|9926|9936.1|9926.1|9936|9926|2
1621939180000|2021-05-25 10:39:40|9936.3|9926.3|9936.9|9926.9|9936.9|9926.9|9936.3|9926.3|2
1621939200000|2021-05-25 10:40:00|9937|9927|9937|9927|9937|9927|9937|9927|1
1621939210000|2021-05-25 10:40:10|9936.6|9926.6|9935.3|9925.3|9936.6|9926.6|9935.3|9925.3|4
1621939220000|2021-05-25 10:40:20|9935.4|9925.4|9935.6|9925.6|9936.1|9926.1|9935.3|9925.3|7
1621939230000|2021-05-25 10:40:30|9935.3|9925.3|9935.6|9925.6|9935.6|9925.6|9935.3|9925.3|2
1621939240000|2021-05-25 10:40:40|9935.8|9925.8|9935.6|9925.6|9935.8|9925.8|9935.6|9925.6|2
1621939250000|2021-05-25 10:40:50|9935.4|9925.4|9935.6|9925.6|9935.6|9925.6|9935.4|9925.4|2
1621939260000|2021-05-25 10:41:00|9935.4|9925.4|9934.8|9924.8|9935.4|9925.4|9934.6|9924.6|3
1621939280000|2021-05-25 10:41:20|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|1
1621939290000|2021-05-25 10:41:30|9934.5|9924.5|9933.6|9923.6|9934.5|9924.5|9933.6|9923.6|4
1621939310000|2021-05-25 10:41:50|9932.1|9922.1|9932.4|9922.4|9932.4|9922.4|9931.9|9921.9|6
1621939320000|2021-05-25 10:42:00|9932.5|9922.5|9934.3|9924.3|9934.4|9924.4|9932.5|9922.5|4
1621939330000|2021-05-25 10:42:10|9934.1|9924.1|9935|9925|9935.4|9925.4|9933.6|9923.6|10
1621939340000|2021-05-25 10:42:20|9934.6|9924.6|9934.1|9924.1|9934.6|9924.6|9934.1|9924.1|5
1621939350000|2021-05-25 10:42:30|9934|9924|9934.1|9924.1|9934.1|9924.1|9933.9|9923.9|4
1621939360000|2021-05-25 10:42:40|9934.6|9924.6|9934.4|9924.4|9934.6|9924.6|9934.4|9924.4|2
1621939370000|2021-05-25 10:42:50|9935.1|9925.1|9933.1|9923.1|9935.3|9925.3|9933.1|9923.1|4
1621939380000|2021-05-25 10:43:00|9933.3|9923.3|9933.6|9923.6|9933.6|9923.6|9933.3|9923.3|4
1621939390000|2021-05-25 10:43:10|9933.9|9923.9|9933.4|9923.4|9933.9|9923.9|9933.4|9923.4|4
1621939400000|2021-05-25 10:43:20|9933.3|9923.3|9932.9|9922.9|9933.3|9923.3|9932.9|9922.9|2
1621939450000|2021-05-25 10:44:10|9933|9923|9932.9|9922.9|9933|9923|9932.9|9922.9|2
1621939470000|2021-05-25 10:44:30|9933|9923|9933.6|9923.6|9934.6|9924.6|9933|9923|6
1621939480000|2021-05-25 10:44:40|9933.4|9923.4|9933.3|9923.3|9933.4|9923.4|9933.3|9923.3|2
1621939490000|2021-05-25 10:44:50|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|1
1621939500000|2021-05-25 10:45:00|9933.3|9923.3|9933.6|9923.6|9933.8|9923.8|9933|9923|6
1621939510000|2021-05-25 10:45:10|9933.4|9923.4|9933.1|9923.1|9933.4|9923.4|9933.1|9923.1|3
1621939520000|2021-05-25 10:45:20|9933.5|9923.5|9933.6|9923.6|9933.6|9923.6|9933.5|9923.5|2
1621939530000|2021-05-25 10:45:30|9933.9|9923.9|9935.1|9925.1|9935.1|9925.1|9933.9|9923.9|7
1621939540000|2021-05-25 10:45:40|9935.4|9925.4|9936.1|9926.1|9936.1|9926.1|9935.4|9925.4|3
1621939550000|2021-05-25 10:45:50|9936.3|9926.3|9936.5|9926.5|9936.5|9926.5|9936.3|9926.3|2
1621939560000|2021-05-25 10:46:00|9936.9|9926.9|9936.9|9926.9|9937|9927|9936.8|9926.8|5
1621939570000|2021-05-25 10:46:10|9936.8|9926.8|9937.3|9927.3|9937.3|9927.3|9936.8|9926.8|4
1621939600000|2021-05-25 10:46:40|9938.1|9928.1|9937.8|9927.8|9938.1|9928.1|9937.8|9927.8|2
1621939620000|2021-05-25 10:47:00|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|1
1621939630000|2021-05-25 10:47:10|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|1
1621939650000|2021-05-25 10:47:30|9938|9928|9938.5|9928.5|9938.5|9928.5|9938|9928|3
1621939660000|2021-05-25 10:47:40|9939.1|9929.1|9938.6|9928.6|9939.1|9929.1|9938.5|9928.5|6
1621939670000|2021-05-25 10:47:50|9937.9|9927.9|9935.9|9925.9|9938.5|9928.5|9935.9|9925.9|4
1621939680000|2021-05-25 10:48:00|9935.6|9925.6|9935.3|9925.3|9935.9|9925.9|9934.8|9924.8|13
1621939690000|2021-05-25 10:48:10|9935.5|9925.5|9934.9|9924.9|9935.8|9925.8|9934.9|9924.9|9
1621939700000|2021-05-25 10:48:20|9935|9925|9933.6|9923.6|9935|9925|9933.6|9923.6|5
1621939710000|2021-05-25 10:48:30|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|9933.6|9923.6|3
1621939750000|2021-05-25 10:49:10|9934|9924|9938.5|9928.5|9938.5|9928.5|9934|9924|6
1621939770000|2021-05-25 10:49:30|9938.4|9928.4|9938.4|9928.4|9938.6|9928.6|9938.4|9928.4|3
1621939780000|2021-05-25 10:49:40|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|1
1621939790000|2021-05-25 10:49:50|9938.9|9928.9|9939.4|9929.4|9939.5|9929.5|9938.8|9928.8|7
1621939800000|2021-05-25 10:50:00|9939.5|9929.5|9940.1|9930.1|9940.3|9930.3|9939.1|9929.1|7
1621939810000|2021-05-25 10:50:10|9940|9930|9938.8|9928.8|9940|9930|9938.8|9928.8|3
1621939820000|2021-05-25 10:50:20|9939|9929|9938.9|9928.9|9939|9929|9938.9|9928.9|2
1621939830000|2021-05-25 10:50:30|9939.3|9929.3|9939.8|9929.8|9939.8|9929.8|9939.3|9929.3|3
1621939840000|2021-05-25 10:50:40|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9940|9930|3
1621939850000|2021-05-25 10:50:50|9940|9930|9940|9930|9940|9930|9940|9930|1
1621939860000|2021-05-25 10:51:00|9939.8|9929.8|9938.8|9928.8|9939.8|9929.8|9938.6|9928.6|4
1621939880000|2021-05-25 10:51:20|9937.8|9927.8|9937.5|9927.5|9938.1|9928.1|9937.3|9927.3|5
1621939890000|2021-05-25 10:51:30|9938.1|9928.1|9939.1|9929.1|9939.6|9929.6|9938.1|9928.1|5
1621939900000|2021-05-25 10:51:40|9939|9929|9939|9929|9939|9929|9938.6|9928.6|4
1621939910000|2021-05-25 10:51:50|9939.1|9929.1|9939|9929|9939.8|9929.8|9938.9|9928.9|10
1621939920000|2021-05-25 10:52:00|9939.1|9929.1|9940.4|9930.4|9940.4|9930.4|9939.1|9929.1|5
1621939930000|2021-05-25 10:52:10|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9939.8|9929.8|3
1621939940000|2021-05-25 10:52:20|9939.6|9929.6|9939.4|9929.4|9939.6|9929.6|9939.4|9929.4|2
1621939950000|2021-05-25 10:52:30|9939.6|9929.6|9939.8|9929.8|9939.8|9929.8|9939.6|9929.6|2
1621939960000|2021-05-25 10:52:40|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|1
1621939990000|2021-05-25 10:53:10|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|1
1621940000000|2021-05-25 10:53:20|9941.4|9931.4|9941.6|9931.6|9941.8|9931.8|9941.4|9931.4|3
1621940010000|2021-05-25 10:53:30|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|1
1621940020000|2021-05-25 10:53:40|9941.9|9931.9|9942.6|9932.6|9942.6|9932.6|9941.9|9931.9|7
1621940030000|2021-05-25 10:53:50|9942.4|9932.4|9945.6|9935.6|9945.8|9935.8|9942.4|9932.4|6
1621940040000|2021-05-25 10:54:00|9946|9936|9944|9934|9946|9936|9944|9934|4
1621940050000|2021-05-25 10:54:10|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.8|9933.8|3
1621940060000|2021-05-25 10:54:20|9944.5|9934.5|9945.8|9935.8|9945.8|9935.8|9944.5|9934.5|3
1621940070000|2021-05-25 10:54:30|9946|9936|9945.5|9935.5|9946|9936|9945.1|9935.1|5
1621940080000|2021-05-25 10:54:40|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|1
1621940090000|2021-05-25 10:54:50|9945.1|9935.1|9945.3|9935.3|9945.6|9935.6|9944.9|9934.9|7
1621940100000|2021-05-25 10:55:00|9945.5|9935.5|9947.9|9937.9|9947.9|9937.9|9945.5|9935.5|7
1621940110000|2021-05-25 10:55:10|9947.6|9937.6|9946.9|9936.9|9947.6|9937.6|9946.3|9936.3|7
1621940120000|2021-05-25 10:55:20|9947.6|9937.6|9950|9940|9950|9940|9947.6|9937.6|5
1621940130000|2021-05-25 10:55:30|9949.9|9939.9|9948.8|9938.8|9949.9|9939.9|9948.8|9938.8|4
1621940150000|2021-05-25 10:55:50|9949.3|9939.3|9948.5|9938.5|9949.3|9939.3|9947.9|9937.9|6
1621940160000|2021-05-25 10:56:00|9947.6|9937.6|9947.4|9937.4|9947.6|9937.6|9947.4|9937.4|2
1621940190000|2021-05-25 10:56:30|9947|9937|9947|9937|9947|9937|9947|9937|1
1621940220000|2021-05-25 10:57:00|9947.3|9937.3|9948.5|9938.5|9948.5|9938.5|9947.3|9937.3|3
1621940240000|2021-05-25 10:57:20|9948.4|9938.4|9948|9938|9948.4|9938.4|9948|9938|3
1621940250000|2021-05-25 10:57:30|9947.6|9937.6|9947.5|9937.5|9947.6|9937.6|9947.5|9937.5|2
1621940260000|2021-05-25 10:57:40|9947.8|9937.8|9947.5|9937.5|9947.8|9937.8|9947.5|9937.5|2
1621940270000|2021-05-25 10:57:50|9947.3|9937.3|9946.4|9936.4|9947.3|9937.3|9946.4|9936.4|2
1621940280000|2021-05-25 10:58:00|9946.3|9936.3|9945.8|9935.8|9946.3|9936.3|9945.8|9935.8|2
1621940290000|2021-05-25 10:58:10|9945.6|9935.6|9944.4|9934.4|9945.6|9935.6|9944.3|9934.3|3
1621940300000|2021-05-25 10:58:20|9943.9|9933.9|9943.3|9933.3|9943.9|9933.9|9943.3|9933.3|3
1621940320000|2021-05-25 10:58:40|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621940330000|2021-05-25 10:58:50|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|1
1621940340000|2021-05-25 10:59:00|9943.3|9933.3|9943.1|9933.1|9943.3|9933.3|9943.1|9933.1|4
1621940350000|2021-05-25 10:59:10|9942.1|9932.1|9943.1|9933.1|9943.1|9933.1|9942.1|9932.1|5
1621940360000|2021-05-25 10:59:20|9943.3|9933.3|9943.8|9933.8|9943.8|9933.8|9943.3|9933.3|3
1621940370000|2021-05-25 10:59:30|9943.6|9933.6|9943.3|9933.3|9943.6|9933.6|9943.1|9933.1|3
1621940380000|2021-05-25 10:59:40|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1621940390000|2021-05-25 10:59:50|9943.3|9933.3|9940.9|9930.9|9943.3|9933.3|9940.9|9930.9|4
1621940400000|2021-05-25 11:00:00|9940.3|9930.3|9939.4|9929.4|9940.6|9930.6|9939.4|9929.4|6
1621940410000|2021-05-25 11:00:10|9939.5|9929.5|9940|9930|9940|9930|9939.5|9929.5|3
1621940420000|2021-05-25 11:00:20|9939.9|9929.9|9939.3|9929.3|9939.9|9929.9|9939.3|9929.3|2
1621940450000|2021-05-25 11:00:50|9939.1|9929.1|9938|9928|9939.1|9929.1|9937.6|9927.6|3
1621940480000|2021-05-25 11:01:20|9937.9|9927.9|9937.3|9927.3|9937.9|9927.9|9937.3|9927.3|2
1621940490000|2021-05-25 11:01:30|9937|9927|9935|9925|9937|9927|9933|9923|14
1621940500000|2021-05-25 11:01:40|9934.9|9924.9|9934.4|9924.4|9934.9|9924.9|9933.9|9923.9|5
1621940510000|2021-05-25 11:01:50|9935.1|9925.1|9935.3|9925.3|9935.3|9925.3|9935.1|9925.1|2
1621940520000|2021-05-25 11:02:00|9935.8|9925.8|9935.6|9925.6|9935.8|9925.8|9935.6|9925.6|2
1621940530000|2021-05-25 11:02:10|9935.5|9925.5|9935|9925|9935.5|9925.5|9934.5|9924.5|7
1621940540000|2021-05-25 11:02:20|9935.1|9925.1|9935.1|9925.1|9935.4|9925.4|9935.1|9925.1|3
1621940550000|2021-05-25 11:02:30|9935.4|9925.4|9935.1|9925.1|9935.4|9925.4|9935.1|9925.1|2
1621940560000|2021-05-25 11:02:40|9935.4|9925.4|9938.5|9928.5|9939|9929|9935.4|9925.4|5
1621940580000|2021-05-25 11:03:00|9937.4|9927.4|9939|9929|9939.5|9929.5|9937.4|9927.4|6
1621940590000|2021-05-25 11:03:10|9939.1|9929.1|9939.5|9929.5|9939.5|9929.5|9939.1|9929.1|2
1621940600000|2021-05-25 11:03:20|9940.1|9930.1|9940.9|9930.9|9941.3|9931.3|9940.1|9930.1|3
1621940610000|2021-05-25 11:03:30|9940.3|9930.3|9941.4|9931.4|9941.4|9931.4|9940.1|9930.1|6
1621940620000|2021-05-25 11:03:40|9941.5|9931.5|9942.8|9932.8|9942.8|9932.8|9941.5|9931.5|2
1621940630000|2021-05-25 11:03:50|9942.4|9932.4|9941.1|9931.1|9942.4|9932.4|9941.1|9931.1|5
1621940640000|2021-05-25 11:04:00|9941.3|9931.3|9939.3|9929.3|9941.3|9931.3|9939.3|9929.3|4
1621940670000|2021-05-25 11:04:30|9939.9|9929.9|9939.3|9929.3|9941.1|9931.1|9939.3|9929.3|6
1621940680000|2021-05-25 11:04:40|9939.4|9929.4|9940.3|9930.3|9940.3|9930.3|9939.4|9929.4|7
1621940690000|2021-05-25 11:04:50|9940.5|9930.5|9942.3|9932.3|9942.3|9932.3|9940.5|9930.5|8
1621940700000|2021-05-25 11:05:00|9942|9932|9942|9932|9942|9932|9942|9932|1
1621940720000|2021-05-25 11:05:20|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1621940730000|2021-05-25 11:05:30|9942|9932|9942.4|9932.4|9942.4|9932.4|9942|9932|4
1621940740000|2021-05-25 11:05:40|9942.6|9932.6|9943.6|9933.6|9943.6|9933.6|9942.6|9932.6|8
1621940750000|2021-05-25 11:05:50|9943.8|9933.8|9943.9|9933.9|9944|9934|9943.5|9933.5|6
1621940760000|2021-05-25 11:06:00|9943.6|9933.6|9943.9|9933.9|9943.9|9933.9|9943.6|9933.6|2
1621940770000|2021-05-25 11:06:10|9944|9934|9944|9934|9944.3|9934.3|9943.9|9933.9|5
1621940780000|2021-05-25 11:06:20|9943.9|9933.9|9945.5|9935.5|9945.5|9935.5|9943.9|9933.9|6
1621940790000|2021-05-25 11:06:30|9945.6|9935.6|9946|9936|9946|9936|9945.5|9935.5|7
1621940800000|2021-05-25 11:06:40|9946.3|9936.3|9945.4|9935.4|9946.3|9936.3|9945.4|9935.4|3
1621940810000|2021-05-25 11:06:50|9945.6|9935.6|9946.3|9936.3|9946.9|9936.9|9945.6|9935.6|8
1621940820000|2021-05-25 11:07:00|9946.1|9936.1|9946.6|9936.6|9946.6|9936.6|9946.1|9936.1|4
1621940830000|2021-05-25 11:07:10|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1621940840000|2021-05-25 11:07:20|9947|9937|9949.3|9939.3|9949.3|9939.3|9947|9937|4
1621940850000|2021-05-25 11:07:30|9949.8|9939.8|9951.5|9941.5|9951.8|9941.8|9949.8|9939.8|6
1621940870000|2021-05-25 11:07:50|9951.8|9941.8|9953.4|9943.4|9953.4|9943.4|9951.4|9941.4|8
1621940880000|2021-05-25 11:08:00|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|1
1621940890000|2021-05-25 11:08:10|9953|9943|9951.5|9941.5|9953|9943|9951.5|9941.5|2
1621940900000|2021-05-25 11:08:20|9951.8|9941.8|9952.6|9942.6|9952.6|9942.6|9951.8|9941.8|4
1621940910000|2021-05-25 11:08:30|9952.9|9942.9|9953.3|9943.3|9953.3|9943.3|9952.9|9942.9|3
1621940920000|2021-05-25 11:08:40|9953.5|9943.5|9953.1|9943.1|9953.5|9943.5|9953.1|9943.1|3
1621940930000|2021-05-25 11:08:50|9953|9943|9953.1|9943.1|9953.1|9943.1|9953|9943|2
1621940950000|2021-05-25 11:09:10|9953|9943|9953|9943|9953|9943|9953|9943|1
1621940970000|2021-05-25 11:09:30|9952.9|9942.9|9952.5|9942.5|9952.9|9942.9|9952.5|9942.5|2
1621940990000|2021-05-25 11:09:50|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|1
1621941000000|2021-05-25 11:10:00|9952.6|9942.6|9952.8|9942.8|9952.8|9942.8|9952.5|9942.5|3
1621941010000|2021-05-25 11:10:10|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|1
1621941020000|2021-05-25 11:10:20|9952|9942|9952.4|9942.4|9952.8|9942.8|9952|9942|6
1621941060000|2021-05-25 11:11:00|9952.5|9942.5|9953.3|9943.3|9953.3|9943.3|9952.5|9942.5|3
1621941070000|2021-05-25 11:11:10|9953|9943|9953.4|9943.4|9953.4|9943.4|9952.4|9942.4|6
1621941080000|2021-05-25 11:11:20|9953.5|9943.5|9952.4|9942.4|9953.5|9943.5|9952.4|9942.4|4
1621941090000|2021-05-25 11:11:30|9952|9942|9951|9941|9952|9942|9950.9|9940.9|3
1621941120000|2021-05-25 11:12:00|9951.1|9941.1|9950.8|9940.8|9951.1|9941.1|9950.8|9940.8|4
1621941130000|2021-05-25 11:12:10|9950.4|9940.4|9950.5|9940.5|9950.5|9940.5|9950.4|9940.4|2
1621941140000|2021-05-25 11:12:20|9951.6|9941.6|9952|9942|9952.9|9942.9|9951.6|9941.6|5
1621941150000|2021-05-25 11:12:30|9952.3|9942.3|9952.4|9942.4|9952.4|9942.4|9952.3|9942.3|2
1621941170000|2021-05-25 11:12:50|9952.3|9942.3|9952.4|9942.4|9952.4|9942.4|9952.3|9942.3|2
1621941180000|2021-05-25 11:13:00|9952.3|9942.3|9951.3|9941.3|9952.3|9942.3|9951.3|9941.3|3
1621941190000|2021-05-25 11:13:10|9951.8|9941.8|9950.6|9940.6|9951.8|9941.8|9950.6|9940.6|3
1621941200000|2021-05-25 11:13:20|9950.1|9940.1|9949.6|9939.6|9950.1|9940.1|9948.9|9938.9|6
1621941210000|2021-05-25 11:13:30|9949.5|9939.5|9948.5|9938.5|9949.6|9939.6|9948.4|9938.4|8
1621941220000|2021-05-25 11:13:40|9948.4|9938.4|9948.1|9938.1|9948.4|9938.4|9947|9937|7
1621941230000|2021-05-25 11:13:50|9948|9938|9946.6|9936.6|9948|9938|9946.6|9936.6|4
1621941240000|2021-05-25 11:14:00|9946.4|9936.4|9946.1|9936.1|9946.5|9936.5|9946.1|9936.1|5
1621941250000|2021-05-25 11:14:10|9946.3|9936.3|9946.6|9936.6|9946.6|9936.6|9946.3|9936.3|4
1621941260000|2021-05-25 11:14:20|9946.3|9936.3|9946.4|9936.4|9946.6|9936.6|9945.8|9935.8|8
1621941280000|2021-05-25 11:14:40|9946.3|9936.3|9945.4|9935.4|9946.3|9936.3|9945.4|9935.4|2
1621941290000|2021-05-25 11:14:50|9945.3|9935.3|9944|9934|9945.3|9935.3|9944|9934|5
1621941310000|2021-05-25 11:15:10|9943.6|9933.6|9943.8|9933.8|9944|9934|9943.6|9933.6|4
1621941320000|2021-05-25 11:15:20|9943.9|9933.9|9943.8|9933.8|9944.5|9934.5|9943.8|9933.8|7
1621941330000|2021-05-25 11:15:30|9943.9|9933.9|9943.1|9933.1|9943.9|9933.9|9943.1|9933.1|5
1621941340000|2021-05-25 11:15:40|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1621941350000|2021-05-25 11:15:50|9942.3|9932.3|9942.4|9932.4|9942.5|9932.5|9942|9932|5
1621941360000|2021-05-25 11:16:00|9942.5|9932.5|9942|9932|9942.5|9932.5|9941.5|9931.5|6
1621941370000|2021-05-25 11:16:10|9942.5|9932.5|9942|9932|9942.6|9932.6|9942|9932|6
1621941380000|2021-05-25 11:16:20|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|1
1621941390000|2021-05-25 11:16:30|9942|9932|9942.3|9932.3|9942.3|9932.3|9941.9|9931.9|4
1621941400000|2021-05-25 11:16:40|9942|9932|9942|9932|9942.3|9932.3|9942|9932|3
1621941410000|2021-05-25 11:16:50|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1621941430000|2021-05-25 11:17:10|9942|9932|9942|9932|9942|9932|9942|9932|1
1621941440000|2021-05-25 11:17:20|9942.9|9932.9|9942.5|9932.5|9943.8|9933.8|9942.5|9932.5|6
1621941450000|2021-05-25 11:17:30|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|1
1621941470000|2021-05-25 11:17:50|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|1
1621941480000|2021-05-25 11:18:00|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|1
1621941490000|2021-05-25 11:18:10|9942.9|9932.9|9943|9933|9943|9933|9942.9|9932.9|2
1621941520000|2021-05-25 11:18:40|9943.8|9933.8|9944.1|9934.1|9944.1|9934.1|9943.8|9933.8|2
1621941530000|2021-05-25 11:18:50|9943.9|9933.9|9943.1|9933.1|9943.9|9933.9|9943.1|9933.1|2
1621941540000|2021-05-25 11:19:00|9942.9|9932.9|9942.8|9932.8|9942.9|9932.9|9942.8|9932.8|2
1621941550000|2021-05-25 11:19:10|9941.9|9931.9|9941.6|9931.6|9941.9|9931.9|9940.6|9930.6|6
1621941560000|2021-05-25 11:19:20|9941.8|9931.8|9943.1|9933.1|9943.1|9933.1|9941.8|9931.8|4
1621941570000|2021-05-25 11:19:30|9943.3|9933.3|9943.3|9933.3|9943.3|9933.3|9943.3|9933.3|1
1621941580000|2021-05-25 11:19:40|9943.5|9933.5|9943.4|9933.4|9943.5|9933.5|9943.4|9933.4|2
1621941600000|2021-05-25 11:20:00|9942.5|9932.5|9942.8|9932.8|9942.8|9932.8|9942.5|9932.5|2
1621941610000|2021-05-25 11:20:10|9942.5|9932.5|9942|9932|9942.5|9932.5|9941.9|9931.9|6
1621941620000|2021-05-25 11:20:20|9941.9|9931.9|9942|9932|9942|9932|9941.9|9931.9|2
1621941630000|2021-05-25 11:20:30|9941.9|9931.9|9943.6|9933.6|9943.6|9933.6|9941.9|9931.9|4
1621941640000|2021-05-25 11:20:40|9943.5|9933.5|9943.6|9933.6|9943.6|9933.6|9943.5|9933.5|2
1621941650000|2021-05-25 11:20:50|9943.8|9933.8|9944.1|9934.1|9944.1|9934.1|9943.8|9933.8|3
1621941660000|2021-05-25 11:21:00|9944.3|9934.3|9944|9934|9944.3|9934.3|9944|9934|2
1621941680000|2021-05-25 11:21:20|9944.1|9934.1|9944.8|9934.8|9944.8|9934.8|9944.1|9934.1|2
1621941690000|2021-05-25 11:21:30|9944.5|9934.5|9945.3|9935.3|9945.3|9935.3|9944.5|9934.5|4
1621941700000|2021-05-25 11:21:40|9945.1|9935.1|9945.1|9935.1|9945.1|9935.1|9945.1|9935.1|1
1621941710000|2021-05-25 11:21:50|9945.3|9935.3|9945.4|9935.4|9945.4|9935.4|9945.3|9935.3|2
1621941720000|2021-05-25 11:22:00|9945.5|9935.5|9946.3|9936.3|9946.3|9936.3|9945.5|9935.5|2
1621941740000|2021-05-25 11:22:20|9946.8|9936.8|9947.5|9937.5|9947.6|9937.6|9946.5|9936.5|6
1621941750000|2021-05-25 11:22:30|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9946.5|9936.5|5
1621941760000|2021-05-25 11:22:40|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|1
1621941770000|2021-05-25 11:22:50|9946.9|9936.9|9944.8|9934.8|9946.9|9936.9|9944.3|9934.3|5
1621941780000|2021-05-25 11:23:00|9944.1|9934.1|9942.8|9932.8|9944.1|9934.1|9941.8|9931.8|8
1621941810000|2021-05-25 11:23:30|9942.3|9932.3|9941|9931|9942.3|9932.3|9940.9|9930.9|5
1621941820000|2021-05-25 11:23:40|9941.1|9931.1|9942.3|9932.3|9942.3|9932.3|9941.1|9931.1|2
1621941830000|2021-05-25 11:23:50|9942.4|9932.4|9944.1|9934.1|9944.1|9934.1|9942|9932|7
1621941840000|2021-05-25 11:24:00|9943.9|9933.9|9942.8|9932.8|9943.9|9933.9|9942.8|9932.8|4
1621941850000|2021-05-25 11:24:10|9942.9|9932.9|9944|9934|9944.4|9934.4|9942.9|9932.9|5
1621941870000|2021-05-25 11:24:30|9945.6|9935.6|9946.1|9936.1|9946.3|9936.3|9945.6|9935.6|4
1621941880000|2021-05-25 11:24:40|9945.9|9935.9|9945|9935|9945.9|9935.9|9945|9935|2
1621941890000|2021-05-25 11:24:50|9945.1|9935.1|9945.9|9935.9|9945.9|9935.9|9945.1|9935.1|2
1621941900000|2021-05-25 11:25:00|9945.6|9935.6|9945.9|9935.9|9945.9|9935.9|9945.6|9935.6|2
1621941910000|2021-05-25 11:25:10|9945.6|9935.6|9948.1|9938.1|9948.4|9938.4|9945.5|9935.5|6
1621941920000|2021-05-25 11:25:20|9948|9938|9946.8|9936.8|9948.6|9938.6|9946.8|9936.8|3
1621941930000|2021-05-25 11:25:30|9947.3|9937.3|9945.8|9935.8|9947.3|9937.3|9945.8|9935.8|5
1621941960000|2021-05-25 11:26:00|9945.6|9935.6|9947.6|9937.6|9947.6|9937.6|9944.8|9934.8|9
1621941970000|2021-05-25 11:26:10|9947.5|9937.5|9947.4|9937.4|9947.9|9937.9|9947.4|9937.4|4
1621941980000|2021-05-25 11:26:20|9947.8|9937.8|9946.6|9936.6|9947.8|9937.8|9946.6|9936.6|3
1621941990000|2021-05-25 11:26:30|9947.5|9937.5|9946.9|9936.9|9947.5|9937.5|9946.8|9936.8|3
1621942010000|2021-05-25 11:26:50|9948|9938|9947.4|9937.4|9948|9938|9947.1|9937.1|5
1621942020000|2021-05-25 11:27:00|9947.5|9937.5|9949.5|9939.5|9949.5|9939.5|9947.5|9937.5|5
1621942030000|2021-05-25 11:27:10|9949.8|9939.8|9949.8|9939.8|9950|9940|9949.8|9939.8|3
1621942040000|2021-05-25 11:27:20|9950|9940|9951.5|9941.5|9951.5|9941.5|9950|9940|9
1621942050000|2021-05-25 11:27:30|9951.3|9941.3|9952|9942|9953|9943|9951.3|9941.3|8
1621942060000|2021-05-25 11:27:40|9950.9|9940.9|9951.1|9941.1|9951.5|9941.5|9950.9|9940.9|5
1621942070000|2021-05-25 11:27:50|9951|9941|9950.5|9940.5|9951|9941|9950.3|9940.3|7
1621942080000|2021-05-25 11:28:00|9950.3|9940.3|9950.3|9940.3|9950.5|9940.5|9950.3|9940.3|9
1621942090000|2021-05-25 11:28:10|9950.5|9940.5|9950.5|9940.5|9950.5|9940.5|9950.5|9940.5|1
1621942100000|2021-05-25 11:28:20|9950.6|9940.6|9951.8|9941.8|9951.8|9941.8|9950.6|9940.6|6
1621942110000|2021-05-25 11:28:30|9951.5|9941.5|9950.8|9940.8|9951.5|9941.5|9950.6|9940.6|4
1621942120000|2021-05-25 11:28:40|9950.5|9940.5|9950.8|9940.8|9950.8|9940.8|9950.5|9940.5|2
1621942130000|2021-05-25 11:28:50|9951|9941|9951.3|9941.3|9951.9|9941.9|9951|9941|8
1621942140000|2021-05-25 11:29:00|9951.5|9941.5|9951.5|9941.5|9951.9|9941.9|9951.3|9941.3|8
1621942150000|2021-05-25 11:29:10|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|1
1621942160000|2021-05-25 11:29:20|9952.5|9942.5|9951.5|9941.5|9952.5|9942.5|9951.5|9941.5|2
1621942170000|2021-05-25 11:29:30|9951.4|9941.4|9951.5|9941.5|9951.5|9941.5|9951.1|9941.1|4
1621942180000|2021-05-25 11:29:40|9952.3|9942.3|9951.4|9941.4|9952.3|9942.3|9951.1|9941.1|8
1621942190000|2021-05-25 11:29:50|9951.1|9941.1|9952.9|9942.9|9953.6|9943.6|9950.9|9940.9|10
1621942200000|2021-05-25 11:30:00|9953.1|9943.1|9960.9|9950.9|9961.8|9951.8|9952.9|9942.9|13
1621942210000|2021-05-25 11:30:10|9961.1|9951.1|9960.6|9950.6|9961.1|9951.1|9959.4|9949.4|11
1621942220000|2021-05-25 11:30:20|9960.9|9950.9|9963.8|9953.8|9963.8|9953.8|9960.6|9950.6|8
1621942230000|2021-05-25 11:30:30|9964.4|9954.4|9969.3|9959.3|9969.9|9959.9|9964.4|9954.4|11
1621942240000|2021-05-25 11:30:40|9969.5|9959.5|9970.3|9960.3|9970.3|9960.3|9969.5|9959.5|4
1621942250000|2021-05-25 11:30:50|9970.4|9960.4|9972|9962|9972.9|9962.9|9970.4|9960.4|6
1621942260000|2021-05-25 11:31:00|9972.1|9962.1|9968.9|9958.9|9972.1|9962.1|9968.9|9958.9|13
1621942270000|2021-05-25 11:31:10|9968.5|9958.5|9965.9|9955.9|9968.5|9958.5|9964.3|9954.3|11
1621942280000|2021-05-25 11:31:20|9965.6|9955.6|9965|9955|9965.9|9955.9|9965|9955|4
1621942290000|2021-05-25 11:31:30|9964.8|9954.8|9962.9|9952.9|9964.8|9954.8|9962.3|9952.3|8
1621942300000|2021-05-25 11:31:40|9963.1|9953.1|9963.4|9953.4|9963.5|9953.5|9963|9953|5
1621942310000|2021-05-25 11:31:50|9963.6|9953.6|9968.4|9958.4|9968.4|9958.4|9963.6|9953.6|7
1621942320000|2021-05-25 11:32:00|9969.3|9959.3|9969.1|9959.1|9970.1|9960.1|9968.4|9958.4|7
1621942330000|2021-05-25 11:32:10|9969.4|9959.4|9968.9|9958.9|9969.4|9959.4|9968.9|9958.9|3
1621942340000|2021-05-25 11:32:20|9968.3|9958.3|9967.5|9957.5|9968.3|9958.3|9967.5|9957.5|3
1621942350000|2021-05-25 11:32:30|9967.6|9957.6|9967.4|9957.4|9967.6|9957.6|9967.3|9957.3|5
1621942360000|2021-05-25 11:32:40|9967.3|9957.3|9968.1|9958.1|9968.1|9958.1|9967.3|9957.3|5
1621942380000|2021-05-25 11:33:00|9967.4|9957.4|9967.6|9957.6|9967.6|9957.6|9967.1|9957.1|7
1621942390000|2021-05-25 11:33:10|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967|9957|5
1621942400000|2021-05-25 11:33:20|9967.8|9957.8|9967.1|9957.1|9968|9958|9967.1|9957.1|3
1621942420000|2021-05-25 11:33:40|9966.8|9956.8|9966.8|9956.8|9967|9957|9966.8|9956.8|3
1621942430000|2021-05-25 11:33:50|9967|9957|9967.8|9957.8|9967.8|9957.8|9967|9957|6
1621942440000|2021-05-25 11:34:00|9967.4|9957.4|9966.3|9956.3|9967.4|9957.4|9966.1|9956.1|6
1621942450000|2021-05-25 11:34:10|9966.5|9956.5|9967.1|9957.1|9968.5|9958.5|9966.5|9956.5|5
1621942460000|2021-05-25 11:34:20|9966.9|9956.9|9965.6|9955.6|9966.9|9956.9|9965.6|9955.6|3
1621942470000|2021-05-25 11:34:30|9966.1|9956.1|9966.3|9956.3|9966.3|9956.3|9965.9|9955.9|3
1621942480000|2021-05-25 11:34:40|9966.8|9956.8|9967.5|9957.5|9967.6|9957.6|9966.8|9956.8|5
1621942490000|2021-05-25 11:34:50|9967.3|9957.3|9966.6|9956.6|9967.6|9957.6|9965.9|9955.9|7
1621942500000|2021-05-25 11:35:00|9966.9|9956.9|9967.5|9957.5|9969|9959|9966.9|9956.9|9
1621942510000|2021-05-25 11:35:10|9967.4|9957.4|9967|9957|9967.4|9957.4|9966.9|9956.9|3
1621942520000|2021-05-25 11:35:20|9967.3|9957.3|9967.9|9957.9|9967.9|9957.9|9967.3|9957.3|4
1621942530000|2021-05-25 11:35:30|9967.6|9957.6|9967.4|9957.4|9967.6|9957.6|9967.4|9957.4|2
1621942540000|2021-05-25 11:35:40|9967.5|9957.5|9966.1|9956.1|9967.5|9957.5|9966.1|9956.1|5
1621942550000|2021-05-25 11:35:50|9965.9|9955.9|9965.6|9955.6|9965.9|9955.9|9965.5|9955.5|3
1621942560000|2021-05-25 11:36:00|9965.8|9955.8|9966.1|9956.1|9967.4|9957.4|9965.8|9955.8|9
1621942570000|2021-05-25 11:36:10|9966|9956|9966|9956|9966|9956|9966|9956|1
1621942580000|2021-05-25 11:36:20|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1621942590000|2021-05-25 11:36:30|9966.3|9956.3|9966.9|9956.9|9968.1|9958.1|9966.3|9956.3|7
1621942600000|2021-05-25 11:36:40|9967.1|9957.1|9967.5|9957.5|9967.5|9957.5|9966.9|9956.9|5
1621942610000|2021-05-25 11:36:50|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1621942620000|2021-05-25 11:37:00|9967.5|9957.5|9966.9|9956.9|9967.5|9957.5|9966.9|9956.9|4
1621942630000|2021-05-25 11:37:10|9966.6|9956.6|9966.9|9956.9|9966.9|9956.9|9966.6|9956.6|3
1621942650000|2021-05-25 11:37:30|9966.8|9956.8|9966.5|9956.5|9966.8|9956.8|9966.5|9956.5|2
1621942660000|2021-05-25 11:37:40|9966|9956|9964.9|9954.9|9966|9956|9964.9|9954.9|5
1621942670000|2021-05-25 11:37:50|9964.6|9954.6|9963.5|9953.5|9964.6|9954.6|9963.5|9953.5|7
1621942680000|2021-05-25 11:38:00|9963.8|9953.8|9962.3|9952.3|9963.8|9953.8|9962|9952|10
1621942700000|2021-05-25 11:38:20|9962.1|9952.1|9961.4|9951.4|9962.1|9952.1|9961.4|9951.4|3
1621942710000|2021-05-25 11:38:30|9960.9|9950.9|9961.8|9951.8|9961.8|9951.8|9960.8|9950.8|4
1621942720000|2021-05-25 11:38:40|9961.6|9951.6|9961.4|9951.4|9961.6|9951.6|9961.4|9951.4|2
1621942730000|2021-05-25 11:38:50|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|1
1621942740000|2021-05-25 11:39:00|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|1
1621942760000|2021-05-25 11:39:20|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|1
1621942770000|2021-05-25 11:39:30|9962.3|9952.3|9963.3|9953.3|9963.3|9953.3|9962.3|9952.3|2
1621942790000|2021-05-25 11:39:50|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|1
1621942840000|2021-05-25 11:40:40|9962.6|9952.6|9962.9|9952.9|9962.9|9952.9|9962.6|9952.6|3
1621942860000|2021-05-25 11:41:00|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|1
1621942910000|2021-05-25 11:41:50|9962.1|9952.1|9962.6|9952.6|9962.6|9952.6|9962.1|9952.1|2
1621942940000|2021-05-25 11:42:20|9962|9952|9961|9951|9962|9952|9960.8|9950.8|6
1621942960000|2021-05-25 11:42:40|9961.1|9951.1|9962|9952|9962.1|9952.1|9961.1|9951.1|5
1621942970000|2021-05-25 11:42:50|9961.5|9951.5|9960.8|9950.8|9961.5|9951.5|9960.6|9950.6|6
1621942980000|2021-05-25 11:43:00|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|9960.6|9950.6|6
1621942990000|2021-05-25 11:43:10|9961.1|9951.1|9961.3|9951.3|9961.3|9951.3|9960.6|9950.6|3
1621943000000|2021-05-25 11:43:20|9961.8|9951.8|9961.6|9951.6|9961.8|9951.8|9961.6|9951.6|4
1621943010000|2021-05-25 11:43:30|9961.4|9951.4|9962.1|9952.1|9962.1|9952.1|9961|9951|9
1621943020000|2021-05-25 11:43:40|9961.9|9951.9|9961.5|9951.5|9961.9|9951.9|9961.4|9951.4|4
1621943030000|2021-05-25 11:43:50|9961.9|9951.9|9962.4|9952.4|9962.9|9952.9|9961.4|9951.4|10
1621943040000|2021-05-25 11:44:00|9961.4|9951.4|9961.9|9951.9|9962|9952|9961.4|9951.4|4
1621943050000|2021-05-25 11:44:10|9961.6|9951.6|9961.5|9951.5|9961.9|9951.9|9961.3|9951.3|9
1621943070000|2021-05-25 11:44:30|9961.6|9951.6|9961.3|9951.3|9961.6|9951.6|9961.3|9951.3|3
1621943080000|2021-05-25 11:44:40|9960.9|9950.9|9961.5|9951.5|9961.6|9951.6|9960.9|9950.9|6
1621943100000|2021-05-25 11:45:00|9961.4|9951.4|9961.5|9951.5|9961.5|9951.5|9961.4|9951.4|2
1621943110000|2021-05-25 11:45:10|9961.4|9951.4|9961|9951|9961.4|9951.4|9960.9|9950.9|3
1621943120000|2021-05-25 11:45:20|9960.6|9950.6|9960.4|9950.4|9960.6|9950.6|9960.4|9950.4|2
1621943140000|2021-05-25 11:45:40|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|1
1621943150000|2021-05-25 11:45:50|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1621943160000|2021-05-25 11:46:00|9960.1|9950.1|9957.6|9947.6|9960.1|9950.1|9957.6|9947.6|4
1621943170000|2021-05-25 11:46:10|9957.4|9947.4|9958.6|9948.6|9958.6|9948.6|9957.4|9947.4|3
1621943190000|2021-05-25 11:46:30|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|1
1621943200000|2021-05-25 11:46:40|9958.8|9948.8|9958.9|9948.9|9959|9949|9958.4|9948.4|7
1621943220000|2021-05-25 11:47:00|9958.5|9948.5|9959|9949|9959|9949|9958.5|9948.5|3
1621943230000|2021-05-25 11:47:10|9958.6|9948.6|9959|9949|9959|9949|9958.6|9948.6|2
1621943240000|2021-05-25 11:47:20|9958.6|9948.6|9957.4|9947.4|9958.9|9948.9|9957.4|9947.4|6
1621943250000|2021-05-25 11:47:30|9957.5|9947.5|9957.1|9947.1|9957.5|9947.5|9956.8|9946.8|8
1621943260000|2021-05-25 11:47:40|9957.4|9947.4|9956.5|9946.5|9957.4|9947.4|9956.4|9946.4|4
1621943270000|2021-05-25 11:47:50|9956.9|9946.9|9957|9947|9957|9947|9956.4|9946.4|5
1621943280000|2021-05-25 11:48:00|9957.1|9947.1|9957.5|9947.5|9957.5|9947.5|9957|9947|4
1621943290000|2021-05-25 11:48:10|9957.8|9947.8|9958.4|9948.4|9958.4|9948.4|9957.8|9947.8|4
1621943300000|2021-05-25 11:48:20|9958.1|9948.1|9956.1|9946.1|9958.1|9948.1|9956.1|9946.1|6
1621943310000|2021-05-25 11:48:30|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1621943320000|2021-05-25 11:48:40|9956|9946|9956.6|9946.6|9956.6|9946.6|9956|9946|3
1621943330000|2021-05-25 11:48:50|9956.9|9946.9|9958|9948|9958.5|9948.5|9956.9|9946.9|6
1621943340000|2021-05-25 11:49:00|9957.8|9947.8|9957.4|9947.4|9957.8|9947.8|9957.1|9947.1|4
1621943350000|2021-05-25 11:49:10|9957.1|9947.1|9957.5|9947.5|9957.5|9947.5|9957.1|9947.1|3
1621943360000|2021-05-25 11:49:20|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1621943370000|2021-05-25 11:49:30|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1621943380000|2021-05-25 11:49:40|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1621943390000|2021-05-25 11:49:50|9957.3|9947.3|9955.1|9945.1|9957.3|9947.3|9955.1|9945.1|2
1621943410000|2021-05-25 11:50:10|9954.8|9944.8|9955.4|9945.4|9955.4|9945.4|9954.8|9944.8|4
1621943420000|2021-05-25 11:50:20|9955.5|9945.5|9956.1|9946.1|9956.1|9946.1|9955.5|9945.5|2
1621943430000|2021-05-25 11:50:30|9956.3|9946.3|9957.3|9947.3|9957.3|9947.3|9956.3|9946.3|4
1621943440000|2021-05-25 11:50:40|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|1
1621943450000|2021-05-25 11:50:50|9956.8|9946.8|9956.9|9946.9|9956.9|9946.9|9956.8|9946.8|2
1621943460000|2021-05-25 11:51:00|9956.8|9946.8|9954.8|9944.8|9956.8|9946.8|9954.8|9944.8|6
1621943470000|2021-05-25 11:51:10|9954.6|9944.6|9953.6|9943.6|9954.6|9944.6|9953.6|9943.6|3
1621943480000|2021-05-25 11:51:20|9953.4|9943.4|9953.5|9943.5|9953.5|9943.5|9953.4|9943.4|2
1621943490000|2021-05-25 11:51:30|9954.1|9944.1|9954.4|9944.4|9954.4|9944.4|9954.1|9944.1|2
1621943500000|2021-05-25 11:51:40|9954.6|9944.6|9954.5|9944.5|9954.6|9944.6|9954.5|9944.5|2
1621943510000|2021-05-25 11:51:50|9955|9945|9955.8|9945.8|9955.8|9945.8|9954.9|9944.9|4
1621943520000|2021-05-25 11:52:00|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1621943530000|2021-05-25 11:52:10|9955.6|9945.6|9955.4|9945.4|9955.6|9945.6|9955.4|9945.4|2
1621943540000|2021-05-25 11:52:20|9955.6|9945.6|9955.8|9945.8|9957.3|9947.3|9955.6|9945.6|9
1621943550000|2021-05-25 11:52:30|9955.9|9945.9|9955.8|9945.8|9955.9|9945.9|9955.8|9945.8|2
1621943560000|2021-05-25 11:52:40|9955.6|9945.6|9955.4|9945.4|9955.6|9945.6|9955.4|9945.4|2
1621943570000|2021-05-25 11:52:50|9955.9|9945.9|9956|9946|9956.1|9946.1|9955.9|9945.9|3
1621943580000|2021-05-25 11:53:00|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1621943590000|2021-05-25 11:53:10|9956.3|9946.3|9957.1|9947.1|9957.1|9947.1|9956.3|9946.3|3
1621943600000|2021-05-25 11:53:20|9956.6|9946.6|9957.4|9947.4|9957.4|9947.4|9956.6|9946.6|2
1621943610000|2021-05-25 11:53:30|9957.6|9947.6|9957.9|9947.9|9957.9|9947.9|9957.1|9947.1|5
1621943620000|2021-05-25 11:53:40|9957.1|9947.1|9958.5|9948.5|9958.5|9948.5|9957.1|9947.1|3
1621943630000|2021-05-25 11:53:50|9957.1|9947.1|9956.4|9946.4|9957.1|9947.1|9956.3|9946.3|5
1621943640000|2021-05-25 11:54:00|9956.3|9946.3|9956.1|9946.1|9956.3|9946.3|9956.1|9946.1|2
1621943650000|2021-05-25 11:54:10|9955.4|9945.4|9954.3|9944.3|9955.4|9945.4|9954|9944|3
1621943660000|2021-05-25 11:54:20|9954.4|9944.4|9953.4|9943.4|9954.4|9944.4|9953.4|9943.4|3
1621943670000|2021-05-25 11:54:30|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1621943680000|2021-05-25 11:54:40|9953.3|9943.3|9953.6|9943.6|9953.6|9943.6|9953.3|9943.3|2
1621943690000|2021-05-25 11:54:50|9953.8|9943.8|9953.5|9943.5|9953.8|9943.8|9953.5|9943.5|3
1621943700000|2021-05-25 11:55:00|9953.8|9943.8|9953.9|9943.9|9953.9|9943.9|9953.5|9943.5|5
1621943710000|2021-05-25 11:55:10|9953.8|9943.8|9953.5|9943.5|9953.8|9943.8|9953.4|9943.4|4
1621943720000|2021-05-25 11:55:20|9953.6|9943.6|9953.5|9943.5|9953.6|9943.6|9953.5|9943.5|2
1621943730000|2021-05-25 11:55:30|9953.6|9943.6|9953.8|9943.8|9954|9944|9953.6|9943.6|5
1621943740000|2021-05-25 11:55:40|9955|9945|9956.5|9946.5|9957.1|9947.1|9955|9945|5
1621943750000|2021-05-25 11:55:50|9957|9947|9957.4|9947.4|9957.4|9947.4|9956.9|9946.9|4
1621943760000|2021-05-25 11:56:00|9958.3|9948.3|9957.8|9947.8|9958.3|9948.3|9957.3|9947.3|4
1621943770000|2021-05-25 11:56:10|9958.8|9948.8|9958.9|9948.9|9959.8|9949.8|9958.8|9948.8|4
1621943780000|2021-05-25 11:56:20|9959|9949|9959.1|9949.1|9959.4|9949.4|9959|9949|3
1621943790000|2021-05-25 11:56:30|9958.6|9948.6|9959.8|9949.8|9959.8|9949.8|9958.6|9948.6|4
1621943800000|2021-05-25 11:56:40|9959.3|9949.3|9957.9|9947.9|9959.3|9949.3|9957.9|9947.9|5
1621943810000|2021-05-25 11:56:50|9957.8|9947.8|9956.9|9946.9|9957.8|9947.8|9956.4|9946.4|4
1621943820000|2021-05-25 11:57:00|9956.8|9946.8|9957.6|9947.6|9957.6|9947.6|9955.4|9945.4|9
1621943850000|2021-05-25 11:57:30|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|1
1621943860000|2021-05-25 11:57:40|9957.9|9947.9|9960.8|9950.8|9961.3|9951.3|9957.9|9947.9|9
1621943870000|2021-05-25 11:57:50|9960.9|9950.9|9960.9|9950.9|9961|9951|9960.9|9950.9|3
1621943880000|2021-05-25 11:58:00|9961|9951|9959.8|9949.8|9961|9951|9959.8|9949.8|3
1621943890000|2021-05-25 11:58:10|9959.6|9949.6|9959.3|9949.3|9959.6|9949.6|9959.3|9949.3|2
1621943900000|2021-05-25 11:58:20|9958.9|9948.9|9957.9|9947.9|9958.9|9948.9|9957.9|9947.9|2
1621943910000|2021-05-25 11:58:30|9958.4|9948.4|9958.5|9948.5|9958.9|9948.9|9957.8|9947.8|5
1621943920000|2021-05-25 11:58:40|9958.4|9948.4|9958.1|9948.1|9958.4|9948.4|9958.1|9948.1|2
1621943930000|2021-05-25 11:58:50|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1621943960000|2021-05-25 11:59:20|9957.4|9947.4|9957.1|9947.1|9957.4|9947.4|9957.1|9947.1|3
1621943970000|2021-05-25 11:59:30|9957.4|9947.4|9957.8|9947.8|9957.9|9947.9|9957.4|9947.4|4
1621943980000|2021-05-25 11:59:40|9957.3|9947.3|9955.3|9945.3|9957.3|9947.3|9955.3|9945.3|2
1621943990000|2021-05-25 11:59:50|9956|9946|9953.6|9943.6|9956|9946|9953.6|9943.6|4
1621944000000|2021-05-25 12:00:00|9953.8|9943.8|9954.4|9944.4|9954.4|9944.4|9953.8|9943.8|3
1621944010000|2021-05-25 12:00:10|9955|9945|9954.1|9944.1|9955|9945|9954.1|9944.1|8
1621944030000|2021-05-25 12:00:30|9954.5|9944.5|9954.8|9944.8|9954.8|9944.8|9954.5|9944.5|4
1621944050000|2021-05-25 12:00:50|9955|9945|9955|9945|9955|9945|9955|9945|1
1621944060000|2021-05-25 12:01:00|9956.3|9946.3|9957|9947|9957|9947|9955.9|9945.9|7
1621944070000|2021-05-25 12:01:10|9957.5|9947.5|9958.1|9948.1|9958.1|9948.1|9957.5|9947.5|4
1621944080000|2021-05-25 12:01:20|9957.1|9947.1|9961|9951|9961.4|9951.4|9957|9947|8
1621944090000|2021-05-25 12:01:30|9961.9|9951.9|9962.4|9952.4|9963.3|9953.3|9961.9|9951.9|6
1621944100000|2021-05-25 12:01:40|9963.3|9953.3|9961.9|9951.9|9963.3|9953.3|9961.5|9951.5|7
1621944110000|2021-05-25 12:01:50|9961.6|9951.6|9962|9952|9962|9952|9961.6|9951.6|3
1621944130000|2021-05-25 12:02:10|9961.9|9951.9|9961|9951|9961.9|9951.9|9961|9951|3
1621944160000|2021-05-25 12:02:40|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1621944170000|2021-05-25 12:02:50|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1621944180000|2021-05-25 12:03:00|9961.4|9951.4|9962|9952|9962|9952|9961.4|9951.4|4
1621944190000|2021-05-25 12:03:10|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|1
1621944200000|2021-05-25 12:03:20|9962.1|9952.1|9959.5|9949.5|9962.1|9952.1|9959.4|9949.4|9
1621944210000|2021-05-25 12:03:30|9959.3|9949.3|9959.5|9949.5|9959.5|9949.5|9959.3|9949.3|2
1621944220000|2021-05-25 12:03:40|9959.6|9949.6|9959.6|9949.6|9959.6|9949.6|9959.6|9949.6|1
1621944230000|2021-05-25 12:03:50|9959.5|9949.5|9958.1|9948.1|9959.5|9949.5|9958.1|9948.1|6
1621944240000|2021-05-25 12:04:00|9958.6|9948.6|9956.3|9946.3|9958.6|9948.6|9956.3|9946.3|11
1621944250000|2021-05-25 12:04:10|9956.5|9946.5|9956.3|9946.3|9956.5|9946.5|9956.3|9946.3|4
1621944260000|2021-05-25 12:04:20|9956.4|9946.4|9955.4|9945.4|9956.4|9946.4|9955.4|9945.4|3
1621944280000|2021-05-25 12:04:40|9954.9|9944.9|9954.5|9944.5|9955.1|9945.1|9954.5|9944.5|4
1621944290000|2021-05-25 12:04:50|9954|9944|9953.4|9943.4|9954|9944|9953.4|9943.4|2
1621944300000|2021-05-25 12:05:00|9953.5|9943.5|9956.8|9946.8|9956.9|9946.9|9953.5|9943.5|12
1621944310000|2021-05-25 12:05:10|9955.9|9945.9|9957.1|9947.1|9957.1|9947.1|9955.9|9945.9|2
1621944320000|2021-05-25 12:05:20|9957.4|9947.4|9958.1|9948.1|9959|9949|9957.1|9947.1|6
1621944330000|2021-05-25 12:05:30|9957.3|9947.3|9957.3|9947.3|9957.4|9947.4|9957|9947|6
1621944340000|2021-05-25 12:05:40|9957.4|9947.4|9957.5|9947.5|9957.5|9947.5|9957.4|9947.4|2
1621944360000|2021-05-25 12:06:00|9957.3|9947.3|9955.6|9945.6|9957.3|9947.3|9955.6|9945.6|3
1621944400000|2021-05-25 12:06:40|9955.9|9945.9|9956|9946|9956|9946|9955.9|9945.9|2
1621944410000|2021-05-25 12:06:50|9956.3|9946.3|9956.9|9946.9|9956.9|9946.9|9956.3|9946.3|3
1621944420000|2021-05-25 12:07:00|9957|9947|9957.8|9947.8|9957.8|9947.8|9957|9947|3
1621944430000|2021-05-25 12:07:10|9958.3|9948.3|9959.5|9949.5|9959.6|9949.6|9958.3|9948.3|6
1621944440000|2021-05-25 12:07:20|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|1
1621944460000|2021-05-25 12:07:40|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|1
1621944480000|2021-05-25 12:08:00|9959.8|9949.8|9960.3|9950.3|9960.3|9950.3|9959.8|9949.8|3
1621944490000|2021-05-25 12:08:10|9960.4|9950.4|9961.6|9951.6|9961.6|9951.6|9960.4|9950.4|6
1621944500000|2021-05-25 12:08:20|9962.3|9952.3|9962.6|9952.6|9962.6|9952.6|9962.3|9952.3|3
1621944510000|2021-05-25 12:08:30|9962.4|9952.4|9961|9951|9962.4|9952.4|9960.6|9950.6|6
1621944520000|2021-05-25 12:08:40|9961.1|9951.1|9961.9|9951.9|9961.9|9951.9|9961.1|9951.1|4
1621944530000|2021-05-25 12:08:50|9962.6|9952.6|9962.4|9952.4|9962.6|9952.6|9962.3|9952.3|3
1621944540000|2021-05-25 12:09:00|9962.1|9952.1|9966.3|9956.3|9966.3|9956.3|9962.1|9952.1|4
1621944560000|2021-05-25 12:09:20|9966|9956|9966.9|9956.9|9966.9|9956.9|9965.5|9955.5|8
1621944580000|2021-05-25 12:09:40|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1621944590000|2021-05-25 12:09:50|9966.5|9956.5|9966.4|9956.4|9966.5|9956.5|9966.1|9956.1|3
1621944600000|2021-05-25 12:10:00|9964.4|9954.4|9956.8|9946.8|9964.4|9954.4|9956.5|9946.5|15
1621944610000|2021-05-25 12:10:10|9957|9947|9957|9947|9958|9948|9957|9947|8
1621944620000|2021-05-25 12:10:20|9957.3|9947.3|9957|9947|9957.3|9947.3|9957|9947|3
1621944630000|2021-05-25 12:10:30|9957.1|9947.1|9957|9947|9958|9948|9957|9947|7
1621944640000|2021-05-25 12:10:40|9957.1|9947.1|9958.9|9948.9|9960|9950|9957.1|9947.1|8
1621944650000|2021-05-25 12:10:50|9958.6|9948.6|9959.1|9949.1|9959.1|9949.1|9958.6|9948.6|5
1621944660000|2021-05-25 12:11:00|9958.6|9948.6|9950.6|9940.6|9958.6|9948.6|9950.5|9940.5|12
1621944670000|2021-05-25 12:11:10|9951.3|9941.3|9948.3|9938.3|9951.3|9941.3|9948.1|9938.1|11
1621944680000|2021-05-25 12:11:20|9948.8|9938.8|9942|9932|9948.8|9938.8|9942|9932|11
1621944690000|2021-05-25 12:11:30|9939.9|9929.9|9943.9|9933.9|9944.1|9934.1|9939.1|9929.1|15
1621944700000|2021-05-25 12:11:40|9943.3|9933.3|9944.1|9934.1|9944.1|9934.1|9943.3|9933.3|5
1621944710000|2021-05-25 12:11:50|9943.8|9933.8|9943.3|9933.3|9943.8|9933.8|9943.3|9933.3|3
1621944720000|2021-05-25 12:12:00|9943.1|9933.1|9935|9925|9943.6|9933.6|9934.6|9924.6|16
1621944730000|2021-05-25 12:12:10|9934.8|9924.8|9937|9927|9938.1|9928.1|9933.6|9923.6|7
1621944740000|2021-05-25 12:12:20|9937.9|9927.9|9939.9|9929.9|9939.9|9929.9|9937.9|9927.9|10
1621944750000|2021-05-25 12:12:30|9939.6|9929.6|9938.5|9928.5|9939.6|9929.6|9938.5|9928.5|5
1621944760000|2021-05-25 12:12:40|9938.6|9928.6|9940.9|9930.9|9940.9|9930.9|9938.6|9928.6|7
1621944770000|2021-05-25 12:12:50|9941.3|9931.3|9942|9932|9942|9932|9941.3|9931.3|3
1621944780000|2021-05-25 12:13:00|9942.9|9932.9|9943.8|9933.8|9943.9|9933.9|9942.6|9932.6|10
1621944790000|2021-05-25 12:13:10|9943.9|9933.9|9948.3|9938.3|9949.9|9939.9|9943.9|9933.9|15
1621944800000|2021-05-25 12:13:20|9947.5|9937.5|9948.6|9938.6|9948.6|9938.6|9947.5|9937.5|2
1621944810000|2021-05-25 12:13:30|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949|9939|3
1621944820000|2021-05-25 12:13:40|9949.5|9939.5|9949.3|9939.3|9949.5|9939.5|9948.4|9938.4|7
1621944830000|2021-05-25 12:13:50|9948.4|9938.4|9954.3|9944.3|9954.3|9944.3|9948.4|9938.4|11
1621944840000|2021-05-25 12:14:00|9954.1|9944.1|9952.5|9942.5|9954.1|9944.1|9951.3|9941.3|9
1621944850000|2021-05-25 12:14:10|9953.1|9943.1|9955.3|9945.3|9955.3|9945.3|9953.1|9943.1|6
1621944860000|2021-05-25 12:14:20|9955.6|9945.6|9955.4|9945.4|9957|9947|9955.4|9945.4|7
1621944870000|2021-05-25 12:14:30|9955|9945|9954.8|9944.8|9955|9945|9954.8|9944.8|2
1621944880000|2021-05-25 12:14:40|9955.1|9945.1|9954|9944|9956.4|9946.4|9954|9944|8
1621944890000|2021-05-25 12:14:50|9954.1|9944.1|9953.9|9943.9|9954.4|9944.4|9953.8|9943.8|4
1621944900000|2021-05-25 12:15:00|9954.8|9944.8|9956.6|9946.6|9956.6|9946.6|9954.8|9944.8|8
1621944910000|2021-05-25 12:15:10|9956.8|9946.8|9956.9|9946.9|9957.5|9947.5|9956.8|9946.8|4
1621944920000|2021-05-25 12:15:20|9957|9947|9957|9947|9957|9947|9957|9947|1
1621944930000|2021-05-25 12:15:30|9957.5|9947.5|9959|9949|9959|9949|9957.5|9947.5|6
1621944940000|2021-05-25 12:15:40|9959.4|9949.4|9956.6|9946.6|9959.5|9949.5|9956.6|9946.6|8
1621944950000|2021-05-25 12:15:50|9956.9|9946.9|9955.9|9945.9|9956.9|9946.9|9955.6|9945.6|6
1621944960000|2021-05-25 12:16:00|9955.8|9945.8|9955.1|9945.1|9956|9946|9954.9|9944.9|11
1621944970000|2021-05-25 12:16:10|9955.4|9945.4|9956.3|9946.3|9956.3|9946.3|9955.4|9945.4|5
1621944980000|2021-05-25 12:16:20|9955.8|9945.8|9955.8|9945.8|9955.8|9945.8|9955.8|9945.8|1
1621944990000|2021-05-25 12:16:30|9955.9|9945.9|9955.5|9945.5|9955.9|9945.9|9955.5|9945.5|3
1621945000000|2021-05-25 12:16:40|9955.6|9945.6|9960|9950|9960.8|9950.8|9955.6|9945.6|3
1621945010000|2021-05-25 12:16:50|9959.8|9949.8|9958.8|9948.8|9959.8|9949.8|9958.8|9948.8|3
1621945020000|2021-05-25 12:17:00|9958.1|9948.1|9960.6|9950.6|9960.6|9950.6|9957.9|9947.9|10
1621945030000|2021-05-25 12:17:10|9959.6|9949.6|9959.6|9949.6|9959.8|9949.8|9958.8|9948.8|6
1621945040000|2021-05-25 12:17:20|9959|9949|9959.6|9949.6|9959.9|9949.9|9959|9949|10
1621945050000|2021-05-25 12:17:30|9959.8|9949.8|9958.5|9948.5|9959.8|9949.8|9958.5|9948.5|5
1621945060000|2021-05-25 12:17:40|9958.1|9948.1|9959.8|9949.8|9959.8|9949.8|9958.1|9948.1|10
1621945070000|2021-05-25 12:17:50|9959.6|9949.6|9961.8|9951.8|9961.8|9951.8|9959.6|9949.6|7
1621945080000|2021-05-25 12:18:00|9962|9952|9961.9|9951.9|9962.3|9952.3|9961.3|9951.3|10
1621945090000|2021-05-25 12:18:10|9961.8|9951.8|9962|9952|9962|9952|9961.1|9951.1|3
1621945100000|2021-05-25 12:18:20|9962.1|9952.1|9963.8|9953.8|9963.9|9953.9|9962.1|9952.1|6
1621945110000|2021-05-25 12:18:30|9963.5|9953.5|9962.3|9952.3|9963.5|9953.5|9962.3|9952.3|6
1621945120000|2021-05-25 12:18:40|9961.6|9951.6|9962.4|9952.4|9962.4|9952.4|9961.6|9951.6|5
1621945130000|2021-05-25 12:18:50|9962.8|9952.8|9963|9953|9964.3|9954.3|9962.8|9952.8|8
1621945140000|2021-05-25 12:19:00|9962.8|9952.8|9963|9953|9963|9953|9962.8|9952.8|3
1621945150000|2021-05-25 12:19:10|9962.9|9952.9|9962.8|9952.8|9962.9|9952.9|9962.8|9952.8|2
1621945160000|2021-05-25 12:19:20|9963|9953|9961.6|9951.6|9963|9953|9961.6|9951.6|8
1621945170000|2021-05-25 12:19:30|9960.9|9950.9|9961.6|9951.6|9961.6|9951.6|9960.9|9950.9|4
1621945180000|2021-05-25 12:19:40|9962|9952|9963.9|9953.9|9963.9|9953.9|9962|9952|3
1621945190000|2021-05-25 12:19:50|9963.5|9953.5|9967.1|9957.1|9967.1|9957.1|9963.5|9953.5|7
1621945200000|2021-05-25 12:20:00|9966.3|9956.3|9963.6|9953.6|9966.3|9956.3|9963.1|9953.1|16
1621945210000|2021-05-25 12:20:10|9963.9|9953.9|9963.8|9953.8|9965.3|9955.3|9963.5|9953.5|9
1621945220000|2021-05-25 12:20:20|9963.6|9953.6|9963|9953|9963.6|9953.6|9963|9953|5
1621945230000|2021-05-25 12:20:30|9963.1|9953.1|9961.5|9951.5|9963.8|9953.8|9961.5|9951.5|6
1621945240000|2021-05-25 12:20:40|9960.9|9950.9|9959.8|9949.8|9961|9951|9959.8|9949.8|7
1621945250000|2021-05-25 12:20:50|9960.9|9950.9|9960.5|9950.5|9961.1|9951.1|9960.5|9950.5|6
1621945260000|2021-05-25 12:21:00|9960.6|9950.6|9960.6|9950.6|9961|9951|9960.6|9950.6|5
1621945270000|2021-05-25 12:21:10|9961|9951|9963.1|9953.1|9963.1|9953.1|9960.6|9950.6|10
1621945280000|2021-05-25 12:21:20|9962.4|9952.4|9963.4|9953.4|9963.4|9953.4|9962.4|9952.4|3
1621945290000|2021-05-25 12:21:30|9962.8|9952.8|9962.5|9952.5|9963.1|9953.1|9962.5|9952.5|5
1621945300000|2021-05-25 12:21:40|9962.8|9952.8|9967.4|9957.4|9967.4|9957.4|9962.8|9952.8|12
1621945310000|2021-05-25 12:21:50|9967.3|9957.3|9964|9954|9967.3|9957.3|9964|9954|6
1621945320000|2021-05-25 12:22:00|9964.3|9954.3|9963.1|9953.1|9964.3|9954.3|9962.3|9952.3|7
1621945330000|2021-05-25 12:22:10|9963|9953|9962.8|9952.8|9963|9953|9962.8|9952.8|6
1621945340000|2021-05-25 12:22:20|9963|9953|9964.9|9954.9|9964.9|9954.9|9963|9953|5
1621945350000|2021-05-25 12:22:30|9965.6|9955.6|9965.9|9955.9|9965.9|9955.9|9965.6|9955.6|2
1621945360000|2021-05-25 12:22:40|9966|9956|9966.1|9956.1|9966.1|9956.1|9966|9956|2
1621945370000|2021-05-25 12:22:50|9965.8|9955.8|9964.9|9954.9|9965.8|9955.8|9964.8|9954.8|4
1621945380000|2021-05-25 12:23:00|9964.8|9954.8|9964.5|9954.5|9964.8|9954.8|9964.5|9954.5|2
1621945390000|2021-05-25 12:23:10|9964.6|9954.6|9965.5|9955.5|9966|9956|9964.6|9954.6|3
1621945400000|2021-05-25 12:23:20|9965.3|9955.3|9965.1|9955.1|9965.3|9955.3|9965.1|9955.1|2
1621945410000|2021-05-25 12:23:30|9965.3|9955.3|9965.1|9955.1|9965.5|9955.5|9965.1|9955.1|4
1621945420000|2021-05-25 12:23:40|9965|9955|9964.9|9954.9|9965|9955|9964.9|9954.9|2
1621945430000|2021-05-25 12:23:50|9963.5|9953.5|9963.5|9953.5|9963.5|9953.5|9963.5|9953.5|1
1621945450000|2021-05-25 12:24:10|9963.6|9953.6|9962.1|9952.1|9964.1|9954.1|9962.1|9952.1|9
1621945470000|2021-05-25 12:24:30|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|9961.4|9951.4|7
1621945480000|2021-05-25 12:24:40|9962.4|9952.4|9963|9953|9963|9953|9962.4|9952.4|3
1621945490000|2021-05-25 12:24:50|9963.4|9953.4|9963.5|9953.5|9963.5|9953.5|9963.4|9953.4|2
1621945500000|2021-05-25 12:25:00|9963.4|9953.4|9962.4|9952.4|9963.4|9953.4|9962.4|9952.4|5
1621945510000|2021-05-25 12:25:10|9962.1|9952.1|9962|9952|9962.1|9952.1|9961.8|9951.8|5
1621945520000|2021-05-25 12:25:20|9961.9|9951.9|9961.5|9951.5|9961.9|9951.9|9961.5|9951.5|2
1621945540000|2021-05-25 12:25:40|9963.4|9953.4|9963.9|9953.9|9963.9|9953.9|9963.4|9953.4|3
1621945550000|2021-05-25 12:25:50|9964.1|9954.1|9964.9|9954.9|9964.9|9954.9|9964.1|9954.1|2
1621945560000|2021-05-25 12:26:00|9965.1|9955.1|9963.6|9953.6|9965.1|9955.1|9963.6|9953.6|8
1621945570000|2021-05-25 12:26:10|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|1
1621945580000|2021-05-25 12:26:20|9963.1|9953.1|9962.1|9952.1|9963.1|9953.1|9962.1|9952.1|5
1621945590000|2021-05-25 12:26:30|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|9961.4|9951.4|5
1621945600000|2021-05-25 12:26:40|9961.6|9951.6|9961.8|9951.8|9961.8|9951.8|9961.6|9951.6|2
1621945620000|2021-05-25 12:27:00|9962.4|9952.4|9961.8|9951.8|9962.4|9952.4|9961.8|9951.8|2
1621945640000|2021-05-25 12:27:20|9962.6|9952.6|9963.1|9953.1|9963.1|9953.1|9962.6|9952.6|3
1621945650000|2021-05-25 12:27:30|9962.8|9952.8|9962.4|9952.4|9962.8|9952.8|9962.3|9952.3|3
1621945660000|2021-05-25 12:27:40|9962.5|9952.5|9964.5|9954.5|9964.5|9954.5|9962.5|9952.5|4
1621945670000|2021-05-25 12:27:50|9964.4|9954.4|9963.6|9953.6|9964.4|9954.4|9963.6|9953.6|7
1621945680000|2021-05-25 12:28:00|9964|9954|9965.3|9955.3|9965.3|9955.3|9964|9954|5
1621945690000|2021-05-25 12:28:10|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9964.8|9954.8|7
1621945700000|2021-05-25 12:28:20|9965.3|9955.3|9965|9955|9965.3|9955.3|9964.9|9954.9|4
1621945710000|2021-05-25 12:28:30|9965.4|9955.4|9965.3|9955.3|9965.4|9955.4|9964.9|9954.9|4
1621945720000|2021-05-25 12:28:40|9964.9|9954.9|9965.1|9955.1|9965.1|9955.1|9964.4|9954.4|7
1621945730000|2021-05-25 12:28:50|9964.8|9954.8|9964.9|9954.9|9965.1|9955.1|9964.8|9954.8|4
1621945740000|2021-05-25 12:29:00|9965.1|9955.1|9965.6|9955.6|9965.6|9955.6|9965.1|9955.1|2
1621945750000|2021-05-25 12:29:10|9965.9|9955.9|9967.6|9957.6|9967.6|9957.6|9965.9|9955.9|7
1621945760000|2021-05-25 12:29:20|9967.5|9957.5|9967.6|9957.6|9967.6|9957.6|9966.6|9956.6|5
1621945790000|2021-05-25 12:29:50|9968.6|9958.6|9972.3|9962.3|9973|9963|9968.6|9958.6|9
1621945800000|2021-05-25 12:30:00|9972.5|9962.5|9973.1|9963.1|9974.3|9964.3|9972.3|9962.3|17
1621945810000|2021-05-25 12:30:10|9973.5|9963.5|9975.3|9965.3|9976|9966|9973.5|9963.5|12
1621945820000|2021-05-25 12:30:20|9976|9966|9975.8|9965.8|9976|9966|9974.6|9964.6|9
1621945830000|2021-05-25 12:30:30|9976.4|9966.4|9978.9|9968.9|9979|9969|9976.3|9966.3|15
1621945840000|2021-05-25 12:30:40|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.3|9968.3|3
1621945850000|2021-05-25 12:30:50|9978.6|9968.6|9980.1|9970.1|9980.6|9970.6|9978.5|9968.5|9
1621945860000|2021-05-25 12:31:00|9980.4|9970.4|9981.9|9971.9|9981.9|9971.9|9980.1|9970.1|5
1621945870000|2021-05-25 12:31:10|9982|9972|9980.8|9970.8|9982|9972|9980.8|9970.8|6
1621945880000|2021-05-25 12:31:20|9980.5|9970.5|9977.3|9967.3|9980.5|9970.5|9977.3|9967.3|6
1621945890000|2021-05-25 12:31:30|9976.8|9966.8|9974.5|9964.5|9977|9967|9974.5|9964.5|8
1621945900000|2021-05-25 12:31:40|9974.8|9964.8|9974.9|9964.9|9974.9|9964.9|9974.8|9964.8|2
1621945910000|2021-05-25 12:31:50|9974.4|9964.4|9974.3|9964.3|9974.8|9964.8|9974|9964|5
1621945920000|2021-05-25 12:32:00|9974.5|9964.5|9974.5|9964.5|9975.8|9965.8|9974.5|9964.5|6
1621945930000|2021-05-25 12:32:10|9974.3|9964.3|9974.9|9964.9|9974.9|9964.9|9974|9964|4
1621945940000|2021-05-25 12:32:20|9975|9965|9976.8|9966.8|9977|9967|9975|9965|7
1621945950000|2021-05-25 12:32:30|9976.9|9966.9|9985.1|9975.1|9985.8|9975.8|9974.8|9964.8|11
1621945960000|2021-05-25 12:32:40|9985.4|9975.4|9983.3|9973.3|9985.4|9975.4|9983.3|9973.3|5
1621945970000|2021-05-25 12:32:50|9983.6|9973.6|9982.4|9972.4|9983.8|9973.8|9982.3|9972.3|7
1621945980000|2021-05-25 12:33:00|9982.3|9972.3|9982.5|9972.5|9982.5|9972.5|9982.3|9972.3|2
1621945990000|2021-05-25 12:33:10|9982.6|9972.6|9982.5|9972.5|9982.8|9972.8|9982.4|9972.4|5
1621946000000|2021-05-25 12:33:20|9981.6|9971.6|9973.5|9963.5|9981.8|9971.8|9973.5|9963.5|11
1621946010000|2021-05-25 12:33:30|9973.4|9963.4|9972.6|9962.6|9973.4|9963.4|9972.6|9962.6|2
1621946020000|2021-05-25 12:33:40|9972.5|9962.5|9971|9961|9972.5|9962.5|9970.8|9960.8|5
1621946030000|2021-05-25 12:33:50|9972.4|9962.4|9971.3|9961.3|9972.4|9962.4|9971.3|9961.3|5
1621946040000|2021-05-25 12:34:00|9971|9961|9968.1|9958.1|9971.4|9961.4|9967.5|9957.5|11
1621946050000|2021-05-25 12:34:10|9968|9958|9967.9|9957.9|9968.1|9958.1|9966.4|9956.4|9
1621946060000|2021-05-25 12:34:20|9967.8|9957.8|9966.5|9956.5|9967.8|9957.8|9966.5|9956.5|4
1621946070000|2021-05-25 12:34:30|9966.4|9956.4|9966.3|9956.3|9968|9958|9966.3|9956.3|9
1621946080000|2021-05-25 12:34:40|9966|9956|9967.9|9957.9|9967.9|9957.9|9965.9|9955.9|5
1621946090000|2021-05-25 12:34:50|9967.3|9957.3|9966.4|9956.4|9967.3|9957.3|9966.4|9956.4|4
1621946100000|2021-05-25 12:35:00|9966.1|9956.1|9965.1|9955.1|9966.3|9956.3|9965.1|9955.1|10
1621946110000|2021-05-25 12:35:10|9965|9955|9966.8|9956.8|9967.4|9957.4|9964.5|9954.5|11
1621946120000|2021-05-25 12:35:20|9966.9|9956.9|9968.8|9958.8|9968.8|9958.8|9966.9|9956.9|4
1621946130000|2021-05-25 12:35:30|9968.6|9958.6|9965.4|9955.4|9968.6|9958.6|9965.4|9955.4|8
1621946140000|2021-05-25 12:35:40|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1621946150000|2021-05-25 12:35:50|9965.3|9955.3|9967.9|9957.9|9967.9|9957.9|9965.3|9955.3|5
1621946160000|2021-05-25 12:36:00|9968.1|9958.1|9968.5|9958.5|9968.9|9958.9|9968.1|9958.1|7
1621946170000|2021-05-25 12:36:10|9967.6|9957.6|9966.6|9956.6|9967.6|9957.6|9965.8|9955.8|7
1621946180000|2021-05-25 12:36:20|9966.1|9956.1|9962.5|9952.5|9966.4|9956.4|9962.5|9952.5|6
1621946190000|2021-05-25 12:36:30|9962.6|9952.6|9962.4|9952.4|9963|9953|9961.8|9951.8|11
1621946200000|2021-05-25 12:36:40|9962.3|9952.3|9962.5|9952.5|9962.5|9952.5|9961.6|9951.6|6
1621946210000|2021-05-25 12:36:50|9962.8|9952.8|9961.9|9951.9|9962.8|9952.8|9961.9|9951.9|6
1621946220000|2021-05-25 12:37:00|9962|9952|9961.6|9951.6|9962.5|9952.5|9961.6|9951.6|9
1621946230000|2021-05-25 12:37:10|9961.8|9951.8|9962.3|9952.3|9962.5|9952.5|9961.8|9951.8|7
1621946240000|2021-05-25 12:37:20|9961.4|9951.4|9960.1|9950.1|9961.4|9951.4|9959.5|9949.5|6
1621946250000|2021-05-25 12:37:30|9960.5|9950.5|9962.5|9952.5|9962.5|9952.5|9959.8|9949.8|11
1621946260000|2021-05-25 12:37:40|9962.8|9952.8|9962.5|9952.5|9963.5|9953.5|9961|9951|12
1621946270000|2021-05-25 12:37:50|9962.4|9952.4|9962.3|9952.3|9963|9953|9962.3|9952.3|6
1621946280000|2021-05-25 12:38:00|9962.1|9952.1|9962.5|9952.5|9962.5|9952.5|9961.6|9951.6|5
1621946290000|2021-05-25 12:38:10|9962.3|9952.3|9964.9|9954.9|9965.4|9955.4|9962.3|9952.3|5
1621946300000|2021-05-25 12:38:20|9964.6|9954.6|9962.9|9952.9|9964.6|9954.6|9962.9|9952.9|3
1621946310000|2021-05-25 12:38:30|9963.3|9953.3|9964|9954|9964|9954|9963.3|9953.3|7
1621946320000|2021-05-25 12:38:40|9964.4|9954.4|9965.1|9955.1|9965.1|9955.1|9963.9|9953.9|7
1621946330000|2021-05-25 12:38:50|9964|9954|9962.3|9952.3|9964|9954|9962|9952|11
1621946340000|2021-05-25 12:39:00|9962|9952|9960.4|9950.4|9962|9952|9960.4|9950.4|3
1621946350000|2021-05-25 12:39:10|9960.3|9950.3|9961.1|9951.1|9961.1|9951.1|9959.6|9949.6|12
1621946360000|2021-05-25 12:39:20|9960.6|9950.6|9959.9|9949.9|9961.1|9951.1|9959.9|9949.9|8
1621946370000|2021-05-25 12:39:30|9959.6|9949.6|9960|9950|9960|9950|9959.3|9949.3|6
1621946380000|2021-05-25 12:39:40|9960.1|9950.1|9958.4|9948.4|9960.1|9950.1|9958.4|9948.4|6
1621946390000|2021-05-25 12:39:50|9958.8|9948.8|9960|9950|9960|9950|9958.8|9948.8|9
1621946400000|2021-05-25 12:40:00|9958.8|9948.8|9957.8|9947.8|9959.5|9949.5|9957.5|9947.5|8
1621946410000|2021-05-25 12:40:10|9957.5|9947.5|9957|9947|9957.5|9947.5|9956.4|9946.4|7
1621946420000|2021-05-25 12:40:20|9956.8|9946.8|9956.4|9946.4|9956.8|9946.8|9956.4|9946.4|3
1621946430000|2021-05-25 12:40:30|9956.5|9946.5|9954.1|9944.1|9957.1|9947.1|9954.1|9944.1|6
1621946440000|2021-05-25 12:40:40|9953.9|9943.9|9950.9|9940.9|9953.9|9943.9|9950.9|9940.9|9
1621946450000|2021-05-25 12:40:50|9950.4|9940.4|9949.8|9939.8|9950.5|9940.5|9949.8|9939.8|8
1621946460000|2021-05-25 12:41:00|9949.6|9939.6|9949.1|9939.1|9949.6|9939.6|9947.9|9937.9|5
1621946470000|2021-05-25 12:41:10|9949.3|9939.3|9950|9940|9950.5|9940.5|9949.3|9939.3|10
1621946480000|2021-05-25 12:41:20|9950.4|9940.4|9950.9|9940.9|9950.9|9940.9|9950.4|9940.4|3
1621946500000|2021-05-25 12:41:40|9951.4|9941.4|9951.5|9941.5|9952.5|9942.5|9951.1|9941.1|11
1621946510000|2021-05-25 12:41:50|9951.6|9941.6|9951.1|9941.1|9952.3|9942.3|9951.1|9941.1|5
1621946520000|2021-05-25 12:42:00|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.6|9940.6|3
1621946530000|2021-05-25 12:42:10|9951.3|9941.3|9951.9|9941.9|9951.9|9941.9|9951.3|9941.3|2
1621946540000|2021-05-25 12:42:20|9951.6|9941.6|9953|9943|9953.9|9943.9|9951.6|9941.6|7
1621946550000|2021-05-25 12:42:30|9952.4|9942.4|9952.1|9942.1|9952.5|9942.5|9951.9|9941.9|8
1621946560000|2021-05-25 12:42:40|9952.4|9942.4|9954.4|9944.4|9954.4|9944.4|9952.4|9942.4|6
1621946570000|2021-05-25 12:42:50|9953.9|9943.9|9953.9|9943.9|9954.4|9944.4|9953.6|9943.6|6
1621946580000|2021-05-25 12:43:00|9953.8|9943.8|9953.9|9943.9|9954.3|9944.3|9953.8|9943.8|6
1621946590000|2021-05-25 12:43:10|9953.8|9943.8|9951.6|9941.6|9953.8|9943.8|9951.6|9941.6|6
1621946600000|2021-05-25 12:43:20|9951.3|9941.3|9948.8|9938.8|9951.3|9941.3|9948.8|9938.8|7
1621946610000|2021-05-25 12:43:30|9948.6|9938.6|9948.6|9938.6|9949.6|9939.6|9948.6|9938.6|7
1621946620000|2021-05-25 12:43:40|9948.5|9938.5|9948.3|9938.3|9948.5|9938.5|9948.3|9938.3|2
1621946630000|2021-05-25 12:43:50|9948.1|9938.1|9948.4|9938.4|9948.4|9938.4|9948.1|9938.1|3
1621946640000|2021-05-25 12:44:00|9948.8|9938.8|9948.9|9938.9|9949.6|9939.6|9948.8|9938.8|7
1621946650000|2021-05-25 12:44:10|9948.5|9938.5|9948.6|9938.6|9948.6|9938.6|9948.5|9938.5|2
1621946660000|2021-05-25 12:44:20|9948.4|9938.4|9948.8|9938.8|9948.8|9938.8|9948.4|9938.4|3
1621946670000|2021-05-25 12:44:30|9948|9938|9945.6|9935.6|9948|9938|9945.6|9935.6|5
1621946680000|2021-05-25 12:44:40|9945.9|9935.9|9946.3|9936.3|9946.4|9936.4|9945.9|9935.9|5
1621946690000|2021-05-25 12:44:50|9945.5|9935.5|9945.1|9935.1|9945.5|9935.5|9945.1|9935.1|2
1621946700000|2021-05-25 12:45:00|9945.5|9935.5|9947.8|9937.8|9948.5|9938.5|9945.3|9935.3|11
1621946710000|2021-05-25 12:45:10|9947.5|9937.5|9947.1|9937.1|9947.5|9937.5|9946.6|9936.6|6
1621946730000|2021-05-25 12:45:30|9947|9937|9947|9937|9947|9937|9947|9937|1
1621946740000|2021-05-25 12:45:40|9946.9|9936.9|9946.6|9936.6|9946.9|9936.9|9946.6|9936.6|2
1621946760000|2021-05-25 12:46:00|9946.4|9936.4|9946.1|9936.1|9946.4|9936.4|9946.1|9936.1|2
1621946770000|2021-05-25 12:46:10|9946.4|9936.4|9947.1|9937.1|9947.1|9937.1|9946.4|9936.4|4
1621946780000|2021-05-25 12:46:20|9947.6|9937.6|9948.1|9938.1|9948.1|9938.1|9947.6|9937.6|3
1621946790000|2021-05-25 12:46:30|9948.6|9938.6|9948.3|9938.3|9948.6|9938.6|9946.6|9936.6|8
1621946800000|2021-05-25 12:46:40|9948.5|9938.5|9950.5|9940.5|9950.5|9940.5|9948.3|9938.3|7
1621946810000|2021-05-25 12:46:50|9951|9941|9951.6|9941.6|9951.6|9941.6|9951|9941|4
1621946820000|2021-05-25 12:47:00|9951.5|9941.5|9946.9|9936.9|9951.5|9941.5|9946.9|9936.9|11
1621946830000|2021-05-25 12:47:10|9947.1|9937.1|9946.9|9936.9|9947.1|9937.1|9946.9|9936.9|2
1621946840000|2021-05-25 12:47:20|9947|9937|9946.4|9936.4|9947|9937|9946.4|9936.4|3
1621946850000|2021-05-25 12:47:30|9946.1|9936.1|9946.5|9936.5|9946.5|9936.5|9945.9|9935.9|5
1621946860000|2021-05-25 12:47:40|9947.5|9937.5|9947.1|9937.1|9947.5|9937.5|9947|9937|4
1621946870000|2021-05-25 12:47:50|9946.6|9936.6|9946.3|9936.3|9946.6|9936.6|9946.3|9936.3|6
1621946880000|2021-05-25 12:48:00|9946.4|9936.4|9947.5|9937.5|9947.5|9937.5|9946.4|9936.4|5
1621946890000|2021-05-25 12:48:10|9947.3|9937.3|9946.6|9936.6|9947.3|9937.3|9946.6|9936.6|3
1621946900000|2021-05-25 12:48:20|9946.5|9936.5|9944.9|9934.9|9946.5|9936.5|9944.5|9934.5|12
1621946910000|2021-05-25 12:48:30|9945|9935|9945|9935|9945|9935|9945|9935|1
1621946920000|2021-05-25 12:48:40|9945.9|9935.9|9944.5|9934.5|9945.9|9935.9|9944.5|9934.5|3
1621946950000|2021-05-25 12:49:10|9944.3|9934.3|9941.1|9931.1|9944.3|9934.3|9940.9|9930.9|9
1621946960000|2021-05-25 12:49:20|9940.9|9930.9|9940.4|9930.4|9941.3|9931.3|9940.3|9930.3|7
1621946970000|2021-05-25 12:49:30|9940.5|9930.5|9939.8|9929.8|9940.5|9930.5|9939.8|9929.8|4
1621946980000|2021-05-25 12:49:40|9937.8|9927.8|9936.1|9926.1|9938.3|9928.3|9935.9|9925.9|13
1621946990000|2021-05-25 12:49:50|9935.4|9925.4|9937|9927|9937|9927|9935.3|9925.3|9
1621947000000|2021-05-25 12:50:00|9935.6|9925.6|9934.9|9924.9|9935.6|9925.6|9934.9|9924.9|6
1621947010000|2021-05-25 12:50:10|9934.3|9924.3|9937.8|9927.8|9937.8|9927.8|9934.1|9924.1|10
1621947020000|2021-05-25 12:50:20|9937.4|9927.4|9935.8|9925.8|9937.4|9927.4|9935.8|9925.8|6
1621947030000|2021-05-25 12:50:30|9935.3|9925.3|9934.8|9924.8|9935.8|9925.8|9934.3|9924.3|9
1621947040000|2021-05-25 12:50:40|9934.5|9924.5|9934.9|9924.9|9934.9|9924.9|9933.8|9923.8|5
1621947050000|2021-05-25 12:50:50|9935.3|9925.3|9936.4|9926.4|9936.4|9926.4|9935.3|9925.3|5
1621947060000|2021-05-25 12:51:00|9936.3|9926.3|9935.3|9925.3|9936.3|9926.3|9935.3|9925.3|5
1621947070000|2021-05-25 12:51:10|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|1
1621947080000|2021-05-25 12:51:20|9935|9925|9934.9|9924.9|9935|9925|9934.4|9924.4|7
1621947090000|2021-05-25 12:51:30|9934.8|9924.8|9934.1|9924.1|9934.8|9924.8|9934.1|9924.1|2
1621947100000|2021-05-25 12:51:40|9934.4|9924.4|9933.9|9923.9|9934.6|9924.6|9933.9|9923.9|5
1621947110000|2021-05-25 12:51:50|9933.8|9923.8|9933.4|9923.4|9934|9924|9933.4|9923.4|13
1621947120000|2021-05-25 12:52:00|9933.5|9923.5|9933|9923|9934|9924|9933|9923|4
1621947130000|2021-05-25 12:52:10|9933.1|9923.1|9932.9|9922.9|9934|9924|9932.9|9922.9|6
1621947140000|2021-05-25 12:52:20|9932.1|9922.1|9929.6|9919.6|9932.5|9922.5|9929.6|9919.6|7
1621947150000|2021-05-25 12:52:30|9928.5|9918.5|9928.8|9918.8|9929.6|9919.6|9928|9918|18
1621947160000|2021-05-25 12:52:40|9928.5|9918.5|9929|9919|9929.4|9919.4|9927.8|9917.8|14
1621947170000|2021-05-25 12:52:50|9929.3|9919.3|9929.5|9919.5|9929.5|9919.5|9928.5|9918.5|14
1621947180000|2021-05-25 12:53:00|9929.4|9919.4|9932.9|9922.9|9932.9|9922.9|9929.3|9919.3|14
1621947190000|2021-05-25 12:53:10|9933|9923|9933|9923|9933.1|9923.1|9932.8|9922.8|9
1621947200000|2021-05-25 12:53:20|9932.6|9922.6|9932.6|9922.6|9933|9923|9932.6|9922.6|3
1621947210000|2021-05-25 12:53:30|9932.8|9922.8|9931.9|9921.9|9933.6|9923.6|9931.9|9921.9|10
1621947220000|2021-05-25 12:53:40|9931.6|9921.6|9933.1|9923.1|9933.1|9923.1|9931.3|9921.3|9
1621947230000|2021-05-25 12:53:50|9933|9923|9935.1|9925.1|9935.1|9925.1|9933|9923|8
1621947240000|2021-05-25 12:54:00|9934.9|9924.9|9934.9|9924.9|9935.1|9925.1|9934.9|9924.9|5
1621947250000|2021-05-25 12:54:10|9935.3|9925.3|9934.3|9924.3|9935.5|9925.5|9933.8|9923.8|10
1621947260000|2021-05-25 12:54:20|9934.1|9924.1|9931.6|9921.6|9934.1|9924.1|9931.6|9921.6|8
1621947270000|2021-05-25 12:54:30|9931.9|9921.9|9932.1|9922.1|9932.5|9922.5|9931.9|9921.9|6
1621947280000|2021-05-25 12:54:40|9931.9|9921.9|9931.9|9921.9|9932.1|9922.1|9931.8|9921.8|6
1621947290000|2021-05-25 12:54:50|9931.8|9921.8|9932.5|9922.5|9932.6|9922.6|9931.6|9921.6|5
1621947300000|2021-05-25 12:55:00|9932.3|9922.3|9932.8|9922.8|9932.8|9922.8|9932.3|9922.3|5
1621947310000|2021-05-25 12:55:10|9932.9|9922.9|9934.3|9924.3|9934.3|9924.3|9932.9|9922.9|3
1621947330000|2021-05-25 12:55:30|9934.1|9924.1|9931.5|9921.5|9934.1|9924.1|9931.4|9921.4|10
1621947340000|2021-05-25 12:55:40|9931.8|9921.8|9932|9922|9932|9922|9931.6|9921.6|8
1621947350000|2021-05-25 12:55:50|9932.1|9922.1|9931.9|9921.9|9932.1|9922.1|9931.9|9921.9|3
1621947360000|2021-05-25 12:56:00|9932|9922|9932.4|9922.4|9932.8|9922.8|9931.8|9921.8|9
1621947370000|2021-05-25 12:56:10|9932.5|9922.5|9932.8|9922.8|9933.9|9923.9|9932.5|9922.5|9
1621947380000|2021-05-25 12:56:20|9932.5|9922.5|9933.4|9923.4|9933.4|9923.4|9931.9|9921.9|7
1621947390000|2021-05-25 12:56:30|9933.3|9923.3|9933.4|9923.4|9933.6|9923.6|9933.3|9923.3|5
1621947400000|2021-05-25 12:56:40|9933.6|9923.6|9934.1|9924.1|9934.1|9924.1|9933.6|9923.6|3
1621947410000|2021-05-25 12:56:50|9934.4|9924.4|9934.6|9924.6|9935.1|9925.1|9934.4|9924.4|5
1621947420000|2021-05-25 12:57:00|9934.4|9924.4|9935.4|9925.4|9935.6|9925.6|9934.3|9924.3|5
1621947430000|2021-05-25 12:57:10|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|1
1621947440000|2021-05-25 12:57:20|9935.4|9925.4|9932.4|9922.4|9935.4|9925.4|9932.4|9922.4|4
1621947460000|2021-05-25 12:57:40|9932.8|9922.8|9932.6|9922.6|9932.8|9922.8|9932.5|9922.5|3
1621947470000|2021-05-25 12:57:50|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|1
1621947480000|2021-05-25 12:58:00|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|1
1621947490000|2021-05-25 12:58:10|9932.5|9922.5|9932.6|9922.6|9933.3|9923.3|9932.5|9922.5|7
1621947500000|2021-05-25 12:58:20|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|1
1621947510000|2021-05-25 12:58:30|9932.3|9922.3|9932.4|9922.4|9932.4|9922.4|9932.3|9922.3|2
1621947520000|2021-05-25 12:58:40|9932.8|9922.8|9933|9923|9933|9923|9932.8|9922.8|3
1621947530000|2021-05-25 12:58:50|9932.9|9922.9|9936.4|9926.4|9936.4|9926.4|9932.9|9922.9|9
1621947540000|2021-05-25 12:59:00|9936.8|9926.8|9936.3|9926.3|9937.5|9927.5|9936.3|9926.3|8
1621947550000|2021-05-25 12:59:10|9936.1|9926.1|9935.3|9925.3|9936.1|9926.1|9935.3|9925.3|7
1621947560000|2021-05-25 12:59:20|9935.5|9925.5|9935.3|9925.3|9935.5|9925.5|9935|9925|4
1621947570000|2021-05-25 12:59:30|9935|9925|9934.9|9924.9|9935.4|9925.4|9934.9|9924.9|4
1621947580000|2021-05-25 12:59:40|9935|9925|9935.1|9925.1|9935.1|9925.1|9934.4|9924.4|6
1621947590000|2021-05-25 12:59:50|9935|9925|9934.5|9924.5|9935.1|9925.1|9934.5|9924.5|4
1621947600000|2021-05-25 13:00:00|9934.6|9924.6|9933.4|9923.4|9934.6|9924.6|9928|9918|27
1621947610000|2021-05-25 13:00:10|9932|9922|9939.9|9929.9|9939.9|9929.9|9932|9922|22
1621947620000|2021-05-25 13:00:20|9939.8|9929.8|9935|9925|9939.8|9929.8|9933.5|9923.5|26
1621947630000|2021-05-25 13:00:30|9935.6|9925.6|9937.8|9927.8|9938.5|9928.5|9935.6|9925.6|9
1621947640000|2021-05-25 13:00:40|9937.3|9927.3|9938.1|9928.1|9938.1|9928.1|9936.6|9926.6|13
1621947650000|2021-05-25 13:00:50|9937.9|9927.9|9928.8|9918.8|9938.1|9928.1|9927.5|9917.5|16
1621947660000|2021-05-25 13:01:00|9927.6|9917.6|9922.3|9912.3|9928.5|9918.5|9922.3|9912.3|29
1621947670000|2021-05-25 13:01:10|9922.5|9912.5|9921.6|9911.6|9922.5|9912.5|9921.4|9911.4|17
1621947680000|2021-05-25 13:01:20|9921.8|9911.8|9923.3|9913.3|9923.6|9913.6|9921.4|9911.4|18
1621947690000|2021-05-25 13:01:30|9923|9913|9923.3|9913.3|9923.8|9913.8|9923|9913|8
1621947700000|2021-05-25 13:01:40|9923.5|9913.5|9922.1|9912.1|9924.5|9914.5|9922.1|9912.1|10
1621947710000|2021-05-25 13:01:50|9922.3|9912.3|9922.4|9912.4|9923|9913|9922.1|9912.1|8
1621947720000|2021-05-25 13:02:00|9922.1|9912.1|9922.4|9912.4|9922.4|9912.4|9921.1|9911.1|16
1621947730000|2021-05-25 13:02:10|9922.5|9912.5|9921.9|9911.9|9922.6|9912.6|9921.3|9911.3|9
1621947740000|2021-05-25 13:02:20|9922.1|9912.1|9922.3|9912.3|9922.5|9912.5|9922.1|9912.1|5
1621947750000|2021-05-25 13:02:30|9922.4|9912.4|9925.1|9915.1|9925.1|9915.1|9922.4|9912.4|15
1621947760000|2021-05-25 13:02:40|9925.3|9915.3|9924.6|9914.6|9926.6|9916.6|9923.8|9913.8|12
1621947770000|2021-05-25 13:02:50|9924.8|9914.8|9925.4|9915.4|9925.9|9915.9|9924|9914|23
1621947780000|2021-05-25 13:03:00|9925.9|9915.9|9924.4|9914.4|9925.9|9915.9|9923.8|9913.8|14
1621947790000|2021-05-25 13:03:10|9924.3|9914.3|9927.5|9917.5|9927.5|9917.5|9924.3|9914.3|12
1621947800000|2021-05-25 13:03:20|9927.3|9917.3|9926.1|9916.1|9927.3|9917.3|9925.8|9915.8|11
1621947810000|2021-05-25 13:03:30|9926.4|9916.4|9926|9916|9927.6|9917.6|9925.8|9915.8|12
1621947820000|2021-05-25 13:03:40|9925.8|9915.8|9927.4|9917.4|9927.6|9917.6|9924|9914|15
1621947830000|2021-05-25 13:03:50|9927.6|9917.6|9926.6|9916.6|9929|9919|9926.6|9916.6|12
1621947840000|2021-05-25 13:04:00|9926.4|9916.4|9928.4|9918.4|9928.8|9918.8|9926.4|9916.4|17
1621947850000|2021-05-25 13:04:10|9928.3|9918.3|9933.6|9923.6|9933.9|9923.9|9927.8|9917.8|20
1621947860000|2021-05-25 13:04:20|9933.8|9923.8|9935.1|9925.1|9935.1|9925.1|9932.8|9922.8|13
1621947870000|2021-05-25 13:04:30|9936.1|9926.1|9945.5|9935.5|9945.5|9935.5|9936.1|9926.1|24
1621947880000|2021-05-25 13:04:40|9946.9|9936.9|9943|9933|9946.9|9936.9|9942.5|9932.5|20
1621947890000|2021-05-25 13:04:50|9942.5|9932.5|9935.6|9925.6|9942.5|9932.5|9935|9925|13
1621947900000|2021-05-25 13:05:00|9935.9|9925.9|9938.9|9928.9|9938.9|9928.9|9935.3|9925.3|11
1621947910000|2021-05-25 13:05:10|9939|9929|9942.1|9932.1|9942.6|9932.6|9939|9929|14
1621947920000|2021-05-25 13:05:20|9941.9|9931.9|9943|9933|9943.4|9933.4|9941.1|9931.1|20
1621947930000|2021-05-25 13:05:30|9943.4|9933.4|9938|9928|9944.6|9934.6|9938|9928|17
1621947940000|2021-05-25 13:05:40|9937.6|9927.6|9939.5|9929.5|9939.5|9929.5|9936.9|9926.9|13
1621947950000|2021-05-25 13:05:50|9939.4|9929.4|9938|9928|9939.4|9929.4|9937.6|9927.6|10
1621947960000|2021-05-25 13:06:00|9937.8|9927.8|9929.4|9919.4|9937.8|9927.8|9928.8|9918.8|20
1621947970000|2021-05-25 13:06:10|9929.5|9919.5|9929|9919|9929.5|9919.5|9928.9|9918.9|4
1621947980000|2021-05-25 13:06:20|9928.8|9918.8|9923.6|9913.6|9928.8|9918.8|9923.6|9913.6|12
1621947990000|2021-05-25 13:06:30|9923.3|9913.3|9924.3|9914.3|9924.8|9914.8|9922.6|9912.6|11
1621948000000|2021-05-25 13:06:40|9923.1|9913.1|9922.6|9912.6|9923.5|9913.5|9921.3|9911.3|16
1621948010000|2021-05-25 13:06:50|9922.8|9912.8|9920.3|9910.3|9922.9|9912.9|9919.4|9909.4|16
1621948020000|2021-05-25 13:07:00|9920.5|9910.5|9916.9|9906.9|9920.5|9910.5|9916.4|9906.4|25
1621948030000|2021-05-25 13:07:10|9916.5|9906.5|9913|9903|9916.5|9906.5|9913|9903|18
1621948040000|2021-05-25 13:07:20|9913.1|9903.1|9913.9|9903.9|9914.4|9904.4|9913.1|9903.1|11
1621948050000|2021-05-25 13:07:30|9913.3|9903.3|9910.5|9900.5|9913.3|9903.3|9910.5|9900.5|13
1621948060000|2021-05-25 13:07:40|9910.9|9900.9|9913.8|9903.8|9913.9|9903.9|9910.9|9900.9|23
1621948070000|2021-05-25 13:07:50|9912.8|9902.8|9915.1|9905.1|9916|9906|9912.8|9902.8|20
1621948080000|2021-05-25 13:08:00|9916.3|9906.3|9913.6|9903.6|9917.3|9907.3|9912.5|9902.5|17
1621948090000|2021-05-25 13:08:10|9913.3|9903.3|9917.9|9907.9|9920.5|9910.5|9913.3|9903.3|22
1621948100000|2021-05-25 13:08:20|9918|9908|9914|9904|9918.6|9908.6|9914|9904|16
1621948110000|2021-05-25 13:08:30|9913.8|9903.8|9916.3|9906.3|9917.8|9907.8|9913.5|9903.5|19
1621948120000|2021-05-25 13:08:40|9916.1|9906.1|9917.6|9907.6|9917.6|9907.6|9916|9906|11
1621948130000|2021-05-25 13:08:50|9917.4|9907.4|9912.3|9902.3|9917.6|9907.6|9912.3|9902.3|14
1621948140000|2021-05-25 13:09:00|9912.1|9902.1|9912.5|9902.5|9913|9903|9909.3|9899.3|25
1621948150000|2021-05-25 13:09:10|9912|9902|9915.8|9905.8|9915.8|9905.8|9910.6|9900.6|24
1621948160000|2021-05-25 13:09:20|9915.1|9905.1|9911.1|9901.1|9915.1|9905.1|9911|9901|22
1621948170000|2021-05-25 13:09:30|9911.3|9901.3|9912.6|9902.6|9912.6|9902.6|9911|9901|9
1621948180000|2021-05-25 13:09:40|9912.4|9902.4|9913.4|9903.4|9913.4|9903.4|9912.4|9902.4|5
1621948190000|2021-05-25 13:09:50|9914.3|9904.3|9913.1|9903.1|9914.6|9904.6|9913.1|9903.1|11
1621948200000|2021-05-25 13:10:00|9913.4|9903.4|9910.4|9900.4|9914.6|9904.6|9910.4|9900.4|8
1621948210000|2021-05-25 13:10:10|9910.6|9900.6|9909.6|9899.6|9910.6|9900.6|9909.6|9899.6|14
1621948220000|2021-05-25 13:10:20|9909|9899|9908.9|9898.9|9909.6|9899.6|9908.3|9898.3|11
1621948230000|2021-05-25 13:10:30|9909.1|9899.1|9903.1|9893.1|9909.1|9899.1|9902.5|9892.5|20
1621948240000|2021-05-25 13:10:40|9902.8|9892.8|9906.1|9896.1|9906.1|9896.1|9901.8|9891.8|17
1621948250000|2021-05-25 13:10:50|9905.9|9895.9|9906.6|9896.6|9906.6|9896.6|9904.1|9894.1|21
1621948260000|2021-05-25 13:11:00|9906.9|9896.9|9906.5|9896.5|9906.9|9896.9|9905.5|9895.5|10
1621948270000|2021-05-25 13:11:10|9906.4|9896.4|9904.1|9894.1|9906.4|9896.4|9903.9|9893.9|9
1621948280000|2021-05-25 13:11:20|9905.1|9895.1|9903.1|9893.1|9906.6|9896.6|9903.1|9893.1|20
1621948290000|2021-05-25 13:11:30|9902.9|9892.9|9903.1|9893.1|9903.1|9893.1|9901.5|9891.5|16
1621948300000|2021-05-25 13:11:40|9903|9893|9905.3|9895.3|9906.1|9896.1|9903|9893|14
1621948310000|2021-05-25 13:11:50|9905.4|9895.4|9909.9|9899.9|9909.9|9899.9|9905.1|9895.1|16
1621948320000|2021-05-25 13:12:00|9909.3|9899.3|9910.6|9900.6|9910.6|9900.6|9906.3|9896.3|20
1621948330000|2021-05-25 13:12:10|9911.1|9901.1|9911.6|9901.6|9911.9|9901.9|9909.3|9899.3|17
1621948340000|2021-05-25 13:12:20|9912|9902|9915.6|9905.6|9915.8|9905.8|9912|9902|15
1621948350000|2021-05-25 13:12:30|9915.1|9905.1|9916.5|9906.5|9916.5|9906.5|9915.1|9905.1|16
1621948360000|2021-05-25 13:12:40|9916.1|9906.1|9911|9901|9916.1|9906.1|9911|9901|16
1621948370000|2021-05-25 13:12:50|9910.4|9900.4|9913.9|9903.9|9913.9|9903.9|9908.5|9898.5|23
1621948380000|2021-05-25 13:13:00|9914.4|9904.4|9913.1|9903.1|9914.4|9904.4|9911.8|9901.8|13
1621948390000|2021-05-25 13:13:10|9913.8|9903.8|9914|9904|9914.6|9904.6|9913.8|9903.8|10
1621948400000|2021-05-25 13:13:20|9914.1|9904.1|9912.6|9902.6|9914.5|9904.5|9912.4|9902.4|12
1621948410000|2021-05-25 13:13:30|9912.5|9902.5|9911|9901|9912.5|9902.5|9911|9901|7
1621948420000|2021-05-25 13:13:40|9911.4|9901.4|9909.3|9899.3|9911.4|9901.4|9909|9899|7
1621948430000|2021-05-25 13:13:50|9909.4|9899.4|9910.8|9900.8|9910.8|9900.8|9908.8|9898.8|12
1621948440000|2021-05-25 13:14:00|9910.6|9900.6|9911.3|9901.3|9913.6|9903.6|9910|9900|19
1621948450000|2021-05-25 13:14:10|9911.8|9901.8|9911.9|9901.9|9913.9|9903.9|9911.5|9901.5|19
1621948460000|2021-05-25 13:14:20|9910.8|9900.8|9910|9900|9911.8|9901.8|9909.9|9899.9|15
1621948470000|2021-05-25 13:14:30|9910.3|9900.3|9908.9|9898.9|9911.4|9901.4|9908.9|9898.9|8
1621948480000|2021-05-25 13:14:40|9909|9899|9911.8|9901.8|9912|9902|9908.6|9898.6|20
1621948490000|2021-05-25 13:14:50|9911.5|9901.5|9909.9|9899.9|9911.5|9901.5|9908.4|9898.4|17
1621948500000|2021-05-25 13:15:00|9910.4|9900.4|9918.9|9908.9|9919.9|9909.9|9910.4|9900.4|25
1621948510000|2021-05-25 13:15:10|9918.8|9908.8|9918.4|9908.4|9918.9|9908.9|9917|9907|16
1621948520000|2021-05-25 13:15:20|9917.8|9907.8|9917.4|9907.4|9918.3|9908.3|9915.5|9905.5|21
1621948530000|2021-05-25 13:15:30|9917.6|9907.6|9918|9908|9918.9|9908.9|9917.6|9907.6|17
1621948540000|2021-05-25 13:15:40|9918.3|9908.3|9923|9913|9924.3|9914.3|9918.3|9908.3|25
1621948550000|2021-05-25 13:15:50|9921.8|9911.8|9923.4|9913.4|9923.4|9913.4|9921.8|9911.8|7
1621948560000|2021-05-25 13:16:00|9923.3|9913.3|9924|9914|9925|9915|9923|9913|18
1621948570000|2021-05-25 13:16:10|9923.6|9913.6|9920.5|9910.5|9923.9|9913.9|9920.5|9910.5|11
1621948580000|2021-05-25 13:16:20|9920.3|9910.3|9921.8|9911.8|9921.8|9911.8|9920|9910|11
1621948590000|2021-05-25 13:16:30|9921.6|9911.6|9922.6|9912.6|9922.6|9912.6|9920.6|9910.6|8
1621948600000|2021-05-25 13:16:40|9922.9|9912.9|9924.9|9914.9|9925.4|9915.4|9922.9|9912.9|13
1621948610000|2021-05-25 13:16:50|9925|9915|9926.1|9916.1|9928|9918|9924.8|9914.8|18
1621948620000|2021-05-25 13:17:00|9925.6|9915.6|9923.3|9913.3|9925.6|9915.6|9923.1|9913.1|14
1621948630000|2021-05-25 13:17:10|9922.6|9912.6|9922.4|9912.4|9923.5|9913.5|9922.4|9912.4|13
1621948640000|2021-05-25 13:17:20|9922.9|9912.9|9920.9|9910.9|9922.9|9912.9|9918.6|9908.6|15
1621948650000|2021-05-25 13:17:30|9920.3|9910.3|9917.9|9907.9|9920.5|9910.5|9917.9|9907.9|17
1621948660000|2021-05-25 13:17:40|9917.8|9907.8|9918.1|9908.1|9919.1|9909.1|9917.8|9907.8|9
1621948670000|2021-05-25 13:17:50|9917.9|9907.9|9916|9906|9917.9|9907.9|9914.4|9904.4|13
1621948680000|2021-05-25 13:18:00|9915.8|9905.8|9914.3|9904.3|9915.8|9905.8|9913.9|9903.9|9
1621948690000|2021-05-25 13:18:10|9914.4|9904.4|9912.3|9902.3|9914.4|9904.4|9912.3|9902.3|9
1621948700000|2021-05-25 13:18:20|9912.5|9902.5|9914.8|9904.8|9915.3|9905.3|9912.5|9902.5|8
1621948710000|2021-05-25 13:18:30|9914.6|9904.6|9913.3|9903.3|9914.6|9904.6|9913.1|9903.1|15
1621948720000|2021-05-25 13:18:40|9912.9|9902.9|9913.1|9903.1|9913.1|9903.1|9912.3|9902.3|17
1621948730000|2021-05-25 13:18:50|9912.9|9902.9|9914.6|9904.6|9915.6|9905.6|9912.9|9902.9|9
1621948740000|2021-05-25 13:19:00|9914|9904|9912.3|9902.3|9915.1|9905.1|9912.3|9902.3|16
1621948750000|2021-05-25 13:19:10|9912.8|9902.8|9913.4|9903.4|9913.4|9903.4|9912.8|9902.8|5
1621948760000|2021-05-25 13:19:20|9913.9|9903.9|9916.4|9906.4|9917.6|9907.6|9913.9|9903.9|13
1621948770000|2021-05-25 13:19:30|9916.1|9906.1|9914.6|9904.6|9916.1|9906.1|9913.8|9903.8|8
1621948780000|2021-05-25 13:19:40|9914.5|9904.5|9914|9904|9914.5|9904.5|9913.5|9903.5|10
1621948790000|2021-05-25 13:19:50|9914.3|9904.3|9915.1|9905.1|9915.1|9905.1|9914.3|9904.3|7
1621948800000|2021-05-25 13:20:00|9916|9906|9914.1|9904.1|9916|9906|9914.1|9904.1|11
1621948810000|2021-05-25 13:20:10|9914.3|9904.3|9916.6|9906.6|9916.6|9906.6|9914.1|9904.1|6
1621948820000|2021-05-25 13:20:20|9916.5|9906.5|9917|9907|9917.4|9907.4|9916.5|9906.5|12
1621948830000|2021-05-25 13:20:30|9917.6|9907.6|9919.5|9909.5|9921.4|9911.4|9917.6|9907.6|16
1621948840000|2021-05-25 13:20:40|9919.3|9909.3|9920|9910|9920.8|9910.8|9919.3|9909.3|10
1621948850000|2021-05-25 13:20:50|9919.6|9909.6|9921.9|9911.9|9922|9912|9919.6|9909.6|9
1621948860000|2021-05-25 13:21:00|9922.4|9912.4|9921.9|9911.9|9923.8|9913.8|9921.5|9911.5|25
1621948870000|2021-05-25 13:21:10|9921.1|9911.1|9920.8|9910.8|9921.1|9911.1|9920.8|9910.8|5
1621948880000|2021-05-25 13:21:20|9921|9911|9921|9911|9921|9911|9920.8|9910.8|5
1621948890000|2021-05-25 13:21:30|9920.8|9910.8|9920.5|9910.5|9921.1|9911.1|9920|9910|12
1621948900000|2021-05-25 13:21:40|9921|9911|9922.8|9912.8|9923.3|9913.3|9921|9911|12
1621948910000|2021-05-25 13:21:50|9922.6|9912.6|9922.4|9912.4|9922.8|9912.8|9921.5|9911.5|10
1621948920000|2021-05-25 13:22:00|9922.8|9912.8|9921|9911|9922.8|9912.8|9920.3|9910.3|13
1621948930000|2021-05-25 13:22:10|9922.1|9912.1|9921.5|9911.5|9922.1|9912.1|9921.3|9911.3|4
1621948940000|2021-05-25 13:22:20|9921.3|9911.3|9921|9911|9921.6|9911.6|9921|9911|9
1621948950000|2021-05-25 13:22:30|9920.8|9910.8|9920|9910|9920.8|9910.8|9920|9910|6
1621948960000|2021-05-25 13:22:40|9919|9909|9916.5|9906.5|9919|9909|9916.5|9906.5|12
1621948970000|2021-05-25 13:22:50|9915.5|9905.5|9913|9903|9915.5|9905.5|9911.9|9901.9|20
1621948980000|2021-05-25 13:23:00|9912.8|9902.8|9911.3|9901.3|9913|9903|9909|9899|16
1621948990000|2021-05-25 13:23:10|9911.5|9901.5|9909.6|9899.6|9911.5|9901.5|9909.4|9899.4|13
1621949000000|2021-05-25 13:23:20|9909.4|9899.4|9908.8|9898.8|9912.1|9902.1|9907.6|9897.6|13
1621949010000|2021-05-25 13:23:30|9909.6|9899.6|9909|9899|9909.6|9899.6|9908.8|9898.8|13
1621949020000|2021-05-25 13:23:40|9908.8|9898.8|9909.5|9899.5|9909.5|9899.5|9908.8|9898.8|10
1621949030000|2021-05-25 13:23:50|9909.6|9899.6|9909.5|9899.5|9909.6|9899.6|9909.5|9899.5|2
1621949040000|2021-05-25 13:24:00|9909.3|9899.3|9909.6|9899.6|9909.6|9899.6|9908.8|9898.8|8
1621949050000|2021-05-25 13:24:10|9910|9900|9915.5|9905.5|9915.5|9905.5|9910|9900|14
1621949060000|2021-05-25 13:24:20|9916.5|9906.5|9914.6|9904.6|9916.5|9906.5|9914.4|9904.4|7
1621949070000|2021-05-25 13:24:30|9914.5|9904.5|9913.5|9903.5|9914.5|9904.5|9913.5|9903.5|9
1621949080000|2021-05-25 13:24:40|9912.8|9902.8|9913|9903|9913|9903|9912.4|9902.4|5
1621949090000|2021-05-25 13:24:50|9913.3|9903.3|9913.1|9903.1|9914.3|9904.3|9913.1|9903.1|6
1621949100000|2021-05-25 13:25:00|9913.5|9903.5|9917.5|9907.5|9917.5|9907.5|9913.5|9903.5|9
1621949110000|2021-05-25 13:25:10|9917.6|9907.6|9916.4|9906.4|9917.6|9907.6|9916.4|9906.4|6
1621949120000|2021-05-25 13:25:20|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1621949130000|2021-05-25 13:25:30|9916.5|9906.5|9916|9906|9916.5|9906.5|9916|9906|3
1621949140000|2021-05-25 13:25:40|9914.9|9904.9|9913.3|9903.3|9914.9|9904.9|9913|9903|10
1621949150000|2021-05-25 13:25:50|9913|9903|9912.8|9902.8|9913|9903|9912.8|9902.8|2
1621949160000|2021-05-25 13:26:00|9913|9903|9916|9906|9916.8|9906.8|9913|9903|14
1621949170000|2021-05-25 13:26:10|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1621949190000|2021-05-25 13:26:30|9916.4|9906.4|9917.3|9907.3|9917.4|9907.4|9916.4|9906.4|4
1621949200000|2021-05-25 13:26:40|9916.9|9906.9|9917.3|9907.3|9917.8|9907.8|9912.8|9902.8|14
1621949210000|2021-05-25 13:26:50|9917|9907|9918.1|9908.1|9919.6|9909.6|9917|9907|9
1621949220000|2021-05-25 13:27:00|9917.1|9907.1|9915.5|9905.5|9917.1|9907.1|9915.4|9905.4|8
1621949230000|2021-05-25 13:27:10|9914.8|9904.8|9912.3|9902.3|9914.8|9904.8|9911.8|9901.8|7
1621949240000|2021-05-25 13:27:20|9912|9902|9911.6|9901.6|9912|9902|9911.1|9901.1|6
1621949250000|2021-05-25 13:27:30|9911.9|9901.9|9914|9904|9914|9904|9911.9|9901.9|17
1621949260000|2021-05-25 13:27:40|9914.4|9904.4|9914.6|9904.6|9914.9|9904.9|9914.4|9904.4|4
1621949270000|2021-05-25 13:27:50|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1621949280000|2021-05-25 13:28:00|9914.8|9904.8|9914.9|9904.9|9914.9|9904.9|9914.6|9904.6|5
1621949290000|2021-05-25 13:28:10|9914.8|9904.8|9914.6|9904.6|9914.8|9904.8|9914.6|9904.6|2
1621949300000|2021-05-25 13:28:20|9914.9|9904.9|9914|9904|9914.9|9904.9|9913.6|9903.6|13
1621949310000|2021-05-25 13:28:30|9913.8|9903.8|9917.4|9907.4|9917.5|9907.5|9913.3|9903.3|14
1621949320000|2021-05-25 13:28:40|9917.6|9907.6|9917.3|9907.3|9917.6|9907.6|9917|9907|5
1621949330000|2021-05-25 13:28:50|9917|9907|9916|9906|9917.3|9907.3|9915.9|9905.9|5
1621949340000|2021-05-25 13:29:00|9916.1|9906.1|9916.9|9906.9|9919|9909|9916.1|9906.1|10
1621949350000|2021-05-25 13:29:10|9917|9907|9914.3|9904.3|9917|9907|9913.8|9903.8|16
1621949360000|2021-05-25 13:29:20|9914.4|9904.4|9915.6|9905.6|9915.6|9905.6|9914.1|9904.1|12
1621949370000|2021-05-25 13:29:30|9915|9905|9913.5|9903.5|9915.8|9905.8|9913.5|9903.5|7
1621949380000|2021-05-25 13:29:40|9913.1|9903.1|9912.6|9902.6|9913.1|9903.1|9911.4|9901.4|12
1621949390000|2021-05-25 13:29:50|9914.4|9904.4|9908.8|9898.8|9914.4|9904.4|9908.8|9898.8|11
1621949400000|2021-05-25 13:30:00|9909.3|9899.3|9912.4|9902.4|9912.4|9902.4|9909.3|9899.3|13
1621949410000|2021-05-25 13:30:10|9912.6|9902.6|9915.8|9905.8|9915.8|9905.8|9912|9902|18
1621949420000|2021-05-25 13:30:20|9917.6|9907.6|9921.3|9911.3|9921.3|9911.3|9916.5|9906.5|13
1621949430000|2021-05-25 13:30:30|9921.4|9911.4|9921.8|9911.8|9922.6|9912.6|9921.4|9911.4|8
1621949440000|2021-05-25 13:30:40|9921.9|9911.9|9919.4|9909.4|9922.1|9912.1|9918.9|9908.9|15
1621949450000|2021-05-25 13:30:50|9919.3|9909.3|9918.6|9908.6|9920.6|9910.6|9918.5|9908.5|13
1621949460000|2021-05-25 13:31:00|9918.5|9908.5|9919.9|9909.9|9919.9|9909.9|9916.8|9906.8|14
1621949470000|2021-05-25 13:31:10|9920.6|9910.6|9925.5|9915.5|9925.9|9915.9|9920.6|9910.6|13
1621949480000|2021-05-25 13:31:20|9925.8|9915.8|9930.3|9920.3|9930.8|9920.8|9925.6|9915.6|23
1621949490000|2021-05-25 13:31:30|9929|9919|9925.6|9915.6|9929|9919|9924.3|9914.3|16
1621949500000|2021-05-25 13:31:40|9926.1|9916.1|9921.1|9911.1|9926.1|9916.1|9921.1|9911.1|12
1621949510000|2021-05-25 13:31:50|9918.9|9908.9|9919|9909|9920.4|9910.4|9918.9|9908.9|13
1621949520000|2021-05-25 13:32:00|9919.1|9909.1|9918.6|9908.6|9919.4|9909.4|9918|9908|14
1621949530000|2021-05-25 13:32:10|9918.5|9908.5|9918.1|9908.1|9918.6|9908.6|9918|9908|6
1621949540000|2021-05-25 13:32:20|9918|9908|9916.6|9906.6|9918|9908|9915.8|9905.8|10
1621949550000|2021-05-25 13:32:30|9916.1|9906.1|9914.6|9904.6|9917.4|9907.4|9913.9|9903.9|13
1621949560000|2021-05-25 13:32:40|9914.9|9904.9|9911.3|9901.3|9915.1|9905.1|9911.3|9901.3|15
1621949570000|2021-05-25 13:32:50|9911.5|9901.5|9909.8|9899.8|9911.8|9901.8|9909.4|9899.4|13
1621949580000|2021-05-25 13:33:00|9909.5|9899.5|9906.8|9896.8|9909.5|9899.5|9906|9896|20
1621949590000|2021-05-25 13:33:10|9906.6|9896.6|9906.5|9896.5|9906.9|9896.9|9906|9896|13
1621949600000|2021-05-25 13:33:20|9906.8|9896.8|9906.4|9896.4|9907.8|9897.8|9904.5|9894.5|25
1621949610000|2021-05-25 13:33:30|9906.8|9896.8|9908.5|9898.5|9910.1|9900.1|9906.5|9896.5|17
1621949620000|2021-05-25 13:33:40|9908.6|9898.6|9907.4|9897.4|9908.6|9898.6|9906|9896|11
1621949630000|2021-05-25 13:33:50|9907.1|9897.1|9905.8|9895.8|9907.4|9897.4|9905.8|9895.8|11
1621949640000|2021-05-25 13:34:00|9904.5|9894.5|9906.1|9896.1|9907.3|9897.3|9904.5|9894.5|21
1621949650000|2021-05-25 13:34:10|9905.6|9895.6|9909.1|9899.1|9909.1|9899.1|9905.6|9895.6|6
1621949660000|2021-05-25 13:34:20|9909.5|9899.5|9908.5|9898.5|9913.6|9903.6|9908.5|9898.5|14
1621949670000|2021-05-25 13:34:30|9907.6|9897.6|9907.1|9897.1|9907.6|9897.6|9906.3|9896.3|9
1621949680000|2021-05-25 13:34:40|9907.4|9897.4|9910.1|9900.1|9910.1|9900.1|9907.4|9897.4|12
1621949690000|2021-05-25 13:34:50|9910|9900|9908.9|9898.9|9910.1|9900.1|9908.9|9898.9|13
1621949700000|2021-05-25 13:35:00|9908.8|9898.8|9905.6|9895.6|9908.8|9898.8|9904.8|9894.8|19
1621949710000|2021-05-25 13:35:10|9904.9|9894.9|9912.5|9902.5|9913.1|9903.1|9904.9|9894.9|22
1621949720000|2021-05-25 13:35:20|9912.6|9902.6|9909.5|9899.5|9912.6|9902.6|9909.5|9899.5|10
1621949730000|2021-05-25 13:35:30|9909.4|9899.4|9909.6|9899.6|9910.1|9900.1|9908.8|9898.8|11
1621949740000|2021-05-25 13:35:40|9909.5|9899.5|9909.3|9899.3|9909.8|9899.8|9908.5|9898.5|9
1621949750000|2021-05-25 13:35:50|9909.5|9899.5|9912.6|9902.6|9913|9903|9909.3|9899.3|12
1621949760000|2021-05-25 13:36:00|9912.5|9902.5|9911.1|9901.1|9913.1|9903.1|9911.1|9901.1|15
1621949770000|2021-05-25 13:36:10|9911.3|9901.3|9911.1|9901.1|9911.8|9901.8|9910.8|9900.8|12
1621949780000|2021-05-25 13:36:20|9911.9|9901.9|9912.1|9902.1|9913.1|9903.1|9911.9|9901.9|6
1621949790000|2021-05-25 13:36:30|9912.6|9902.6|9913|9903|9913|9903|9911.9|9901.9|8
1621949800000|2021-05-25 13:36:40|9913.4|9903.4|9914.8|9904.8|9915.5|9905.5|9913.4|9903.4|12
1621949810000|2021-05-25 13:36:50|9915.1|9905.1|9914.9|9904.9|9915.1|9905.1|9914.9|9904.9|2
1621949820000|2021-05-25 13:37:00|9914.8|9904.8|9915.1|9905.1|9915.1|9905.1|9911.5|9901.5|11
1621949830000|2021-05-25 13:37:10|9915.6|9905.6|9921.8|9911.8|9922|9912|9915.6|9905.6|16
1621949840000|2021-05-25 13:37:20|9922.4|9912.4|9928.1|9918.1|9928.3|9918.3|9922.4|9912.4|19
1621949850000|2021-05-25 13:37:30|9927|9917|9924.3|9914.3|9928.8|9918.8|9924.3|9914.3|16
1621949860000|2021-05-25 13:37:40|9924.4|9914.4|9924.9|9914.9|9925.9|9915.9|9922.9|9912.9|20
1621949870000|2021-05-25 13:37:50|9924.4|9914.4|9923|9913|9925.1|9915.1|9923|9913|11
1621949880000|2021-05-25 13:38:00|9922.8|9912.8|9919.6|9909.6|9922.8|9912.8|9918.5|9908.5|18
1621949890000|2021-05-25 13:38:10|9920.3|9910.3|9922.4|9912.4|9922.4|9912.4|9918.3|9908.3|16
1621949900000|2021-05-25 13:38:20|9922.8|9912.8|9925.9|9915.9|9925.9|9915.9|9922.8|9912.8|16
1621949910000|2021-05-25 13:38:30|9926.5|9916.5|9925.6|9915.6|9927.5|9917.5|9925.6|9915.6|9
1621949920000|2021-05-25 13:38:40|9926|9916|9926.4|9916.4|9927.3|9917.3|9925|9915|15
1621949930000|2021-05-25 13:38:50|9927.3|9917.3|9924.1|9914.1|9928.3|9918.3|9924.1|9914.1|16
1621949940000|2021-05-25 13:39:00|9923.6|9913.6|9928.1|9918.1|9928.1|9918.1|9923.5|9913.5|15
1621949950000|2021-05-25 13:39:10|9928.6|9918.6|9929.9|9919.9|9930.5|9920.5|9928.3|9918.3|13
1621949960000|2021-05-25 13:39:20|9930.3|9920.3|9931.3|9921.3|9933.1|9923.1|9930.3|9920.3|17
1621949970000|2021-05-25 13:39:30|9932.3|9922.3|9936.8|9926.8|9936.8|9926.8|9930.8|9920.8|18
1621949980000|2021-05-25 13:39:40|9937|9927|9934.9|9924.9|9937|9927|9932.9|9922.9|26
1621949990000|2021-05-25 13:39:50|9935.8|9925.8|9937.4|9927.4|9938.6|9928.6|9934.8|9924.8|20
1621950000000|2021-05-25 13:40:00|9937.3|9927.3|9936.9|9926.9|9939.4|9929.4|9936.6|9926.6|19
1621950010000|2021-05-25 13:40:10|9937.6|9927.6|9938.8|9928.8|9939.3|9929.3|9937.4|9927.4|17
1621950020000|2021-05-25 13:40:20|9938.9|9928.9|9940.8|9930.8|9940.8|9930.8|9938.9|9928.9|9
1621950030000|2021-05-25 13:40:30|9940.9|9930.9|9946.4|9936.4|9946.5|9936.5|9940.9|9930.9|24
1621950040000|2021-05-25 13:40:40|9946.5|9936.5|9947|9937|9948.1|9938.1|9945.9|9935.9|16
1621950050000|2021-05-25 13:40:50|9946.4|9936.4|9943.4|9933.4|9946.4|9936.4|9943.4|9933.4|20
1621950060000|2021-05-25 13:41:00|9942.6|9932.6|9941.4|9931.4|9942.9|9932.9|9941.4|9931.4|13
1621950070000|2021-05-25 13:41:10|9940.8|9930.8|9943.1|9933.1|9943.1|9933.1|9940.4|9930.4|12
1621950080000|2021-05-25 13:41:20|9942.8|9932.8|9946.4|9936.4|9946.4|9936.4|9941.4|9931.4|16
1621950090000|2021-05-25 13:41:30|9946.1|9936.1|9944.4|9934.4|9947.6|9937.6|9944.3|9934.3|15
1621950100000|2021-05-25 13:41:40|9945.8|9935.8|9945.9|9935.9|9946.1|9936.1|9944.1|9934.1|18
1621950110000|2021-05-25 13:41:50|9946.4|9936.4|9945.5|9935.5|9947.6|9937.6|9945.5|9935.5|16
1621950120000|2021-05-25 13:42:00|9945.1|9935.1|9944.1|9934.1|9946.1|9936.1|9944.1|9934.1|9
1621950130000|2021-05-25 13:42:10|9943.8|9933.8|9939.3|9929.3|9943.8|9933.8|9939.3|9929.3|14
1621950140000|2021-05-25 13:42:20|9940.3|9930.3|9940.9|9930.9|9941.1|9931.1|9940.3|9930.3|14
1621950150000|2021-05-25 13:42:30|9940.8|9930.8|9938.3|9928.3|9940.8|9930.8|9938|9928|13
1621950160000|2021-05-25 13:42:40|9937.8|9927.8|9940.5|9930.5|9940.6|9930.6|9937.3|9927.3|14
1621950170000|2021-05-25 13:42:50|9940.8|9930.8|9941.4|9931.4|9943.1|9933.1|9940.8|9930.8|16
1621950180000|2021-05-25 13:43:00|9941.5|9931.5|9948.4|9938.4|9948.4|9938.4|9941.4|9931.4|12
1621950190000|2021-05-25 13:43:10|9947.5|9937.5|9950.5|9940.5|9950.5|9940.5|9947.5|9937.5|15
1621950200000|2021-05-25 13:43:20|9950.6|9940.6|9952.1|9942.1|9952.6|9942.6|9950.6|9940.6|17
1621950210000|2021-05-25 13:43:30|9951.6|9941.6|9952.5|9942.5|9952.5|9942.5|9950.3|9940.3|18
1621950220000|2021-05-25 13:43:40|9952.9|9942.9|9957.5|9947.5|9957.5|9947.5|9952.9|9942.9|20
1621950230000|2021-05-25 13:43:50|9956.9|9946.9|9957.9|9947.9|9958.5|9948.5|9954.8|9944.8|20
1621950240000|2021-05-25 13:44:00|9958.3|9948.3|9958.4|9948.4|9960.6|9950.6|9958.3|9948.3|21
1621950250000|2021-05-25 13:44:10|9958.8|9948.8|9958.9|9948.9|9959|9949|9956.9|9946.9|14
1621950260000|2021-05-25 13:44:20|9959.1|9949.1|9960.6|9950.6|9961.6|9951.6|9959.1|9949.1|12
1621950270000|2021-05-25 13:44:30|9960.5|9950.5|9959.8|9949.8|9960.8|9950.8|9959.8|9949.8|13
1621950280000|2021-05-25 13:44:40|9960.4|9950.4|9959.3|9949.3|9960.9|9950.9|9959.1|9949.1|13
1621950290000|2021-05-25 13:44:50|9958.3|9948.3|9957|9947|9958.3|9948.3|9956.6|9946.6|7
1621950300000|2021-05-25 13:45:00|9957.4|9947.4|9960.8|9950.8|9962|9952|9957.4|9947.4|10
1621950310000|2021-05-25 13:45:10|9961.1|9951.1|9968.6|9958.6|9968.6|9958.6|9960.8|9950.8|15
1621950320000|2021-05-25 13:45:20|9968.9|9958.9|9970.8|9960.8|9970.9|9960.9|9968.1|9958.1|24
1621950330000|2021-05-25 13:45:30|9970.6|9960.6|9969.4|9959.4|9973|9963|9968.5|9958.5|22
1621950340000|2021-05-25 13:45:40|9968.6|9958.6|9968.3|9958.3|9969.9|9959.9|9967.6|9957.6|20
1621950350000|2021-05-25 13:45:50|9968.6|9958.6|9970.5|9960.5|9971.8|9961.8|9968.4|9958.4|19
1621950360000|2021-05-25 13:46:00|9970.9|9960.9|9967.5|9957.5|9971.6|9961.6|9967.5|9957.5|16
1621950370000|2021-05-25 13:46:10|9966.8|9956.8|9961|9951|9967|9957|9961|9951|17
1621950380000|2021-05-25 13:46:20|9961.3|9951.3|9961|9951|9961.3|9951.3|9960.3|9950.3|9
1621950390000|2021-05-25 13:46:30|9961.5|9951.5|9965.3|9955.3|9965.9|9955.9|9961.5|9951.5|13
1621950400000|2021-05-25 13:46:40|9965.4|9955.4|9964.3|9954.3|9965.4|9955.4|9962.3|9952.3|13
1621950410000|2021-05-25 13:46:50|9965|9955|9963.9|9953.9|9965|9955|9962.5|9952.5|18
1621950420000|2021-05-25 13:47:00|9963.8|9953.8|9962.5|9952.5|9965.1|9955.1|9962.5|9952.5|17
1621950430000|2021-05-25 13:47:10|9962|9952|9961.1|9951.1|9962.4|9952.4|9960.9|9950.9|12
1621950440000|2021-05-25 13:47:20|9961.4|9951.4|9962.1|9952.1|9962.1|9952.1|9961.4|9951.4|9
1621950450000|2021-05-25 13:47:30|9961.6|9951.6|9961|9951|9961.8|9951.8|9960.3|9950.3|15
1621950460000|2021-05-25 13:47:40|9961.4|9951.4|9964.4|9954.4|9965.1|9955.1|9961.4|9951.4|12
1621950470000|2021-05-25 13:47:50|9965|9955|9965.4|9955.4|9965.9|9955.9|9963.8|9953.8|15
1621950480000|2021-05-25 13:48:00|9965.6|9955.6|9968.3|9958.3|9968.3|9958.3|9965.6|9955.6|13
1621950490000|2021-05-25 13:48:10|9969|9959|9963.1|9953.1|9969|9959|9962.9|9952.9|12
1621950500000|2021-05-25 13:48:20|9962.4|9952.4|9961.6|9951.6|9963.5|9953.5|9961.6|9951.6|13
1621950510000|2021-05-25 13:48:30|9961.5|9951.5|9960.9|9950.9|9961.5|9951.5|9960.3|9950.3|9
1621950520000|2021-05-25 13:48:40|9961|9951|9960.3|9950.3|9961|9951|9960.3|9950.3|6
1621950530000|2021-05-25 13:48:50|9959.6|9949.6|9960.5|9950.5|9961.6|9951.6|9959.6|9949.6|10
1621950540000|2021-05-25 13:49:00|9960.1|9950.1|9959.8|9949.8|9960.5|9950.5|9958.6|9948.6|16
1621950550000|2021-05-25 13:49:10|9959.5|9949.5|9958.1|9948.1|9959.5|9949.5|9957.6|9947.6|8
1621950560000|2021-05-25 13:49:20|9957.8|9947.8|9958.4|9948.4|9958.4|9948.4|9956.4|9946.4|10
1621950570000|2021-05-25 13:49:30|9958.6|9948.6|9957.6|9947.6|9960|9950|9957.4|9947.4|13
1621950580000|2021-05-25 13:49:40|9957.4|9947.4|9955.8|9945.8|9957.4|9947.4|9955.8|9945.8|7
1621950590000|2021-05-25 13:49:50|9955.3|9945.3|9957|9947|9957.5|9947.5|9954.3|9944.3|12
1621950600000|2021-05-25 13:50:00|9957.5|9947.5|9957.1|9947.1|9959.3|9949.3|9956.5|9946.5|17
1621950610000|2021-05-25 13:50:10|9955.8|9945.8|9957|9947|9958.5|9948.5|9955|9945|15
1621950620000|2021-05-25 13:50:20|9956.9|9946.9|9953.1|9943.1|9956.9|9946.9|9953.1|9943.1|16
1621950630000|2021-05-25 13:50:30|9953.4|9943.4|9950.5|9940.5|9953.4|9943.4|9950.5|9940.5|11
1621950640000|2021-05-25 13:50:40|9950.8|9940.8|9949.1|9939.1|9952.3|9942.3|9948.6|9938.6|20
1621950650000|2021-05-25 13:50:50|9949.4|9939.4|9953.1|9943.1|9953.3|9943.3|9949.1|9939.1|18
1621950660000|2021-05-25 13:51:00|9953.5|9943.5|9952.4|9942.4|9954.3|9944.3|9952.4|9942.4|10
1621950670000|2021-05-25 13:51:10|9951.9|9941.9|9955.1|9945.1|9955.9|9945.9|9951.6|9941.6|20
1621950680000|2021-05-25 13:51:20|9955|9945|9954.1|9944.1|9955.5|9945.5|9953.1|9943.1|17
1621950690000|2021-05-25 13:51:30|9954.5|9944.5|9956.6|9946.6|9956.6|9946.6|9954.5|9944.5|19
1621950700000|2021-05-25 13:51:40|9957.4|9947.4|9955.9|9945.9|9957.5|9947.5|9955.9|9945.9|10
1621950710000|2021-05-25 13:51:50|9954.8|9944.8|9951.3|9941.3|9954.8|9944.8|9950.6|9940.6|12
1621950720000|2021-05-25 13:52:00|9951.1|9941.1|9951.6|9941.6|9951.9|9941.9|9951.1|9941.1|12
1621950730000|2021-05-25 13:52:10|9951.8|9941.8|9947.9|9937.9|9952.3|9942.3|9947.9|9937.9|10
1621950740000|2021-05-25 13:52:20|9948.4|9938.4|9948.6|9938.6|9948.8|9938.8|9948.4|9938.4|3
1621950750000|2021-05-25 13:52:30|9949.1|9939.1|9948.4|9938.4|9950.3|9940.3|9948.4|9938.4|5
1621950760000|2021-05-25 13:52:40|9949.3|9939.3|9948.4|9938.4|9949.4|9939.4|9948.4|9938.4|4
1621950770000|2021-05-25 13:52:50|9948.9|9938.9|9951.5|9941.5|9952.1|9942.1|9948.9|9938.9|13
1621950780000|2021-05-25 13:53:00|9952|9942|9950.3|9940.3|9953.1|9943.1|9950.3|9940.3|14
1621950790000|2021-05-25 13:53:10|9949.6|9939.6|9942.5|9932.5|9949.6|9939.6|9942.5|9932.5|20
1621950800000|2021-05-25 13:53:20|9942|9932|9940.5|9930.5|9942|9932|9940.1|9930.1|12
1621950810000|2021-05-25 13:53:30|9941.9|9931.9|9942|9932|9944.5|9934.5|9941.9|9931.9|12
1621950820000|2021-05-25 13:53:40|9941.9|9931.9|9939.9|9929.9|9941.9|9931.9|9939.9|9929.9|11
1621950830000|2021-05-25 13:53:50|9940.1|9930.1|9942.8|9932.8|9943|9933|9940.1|9930.1|9
1621950840000|2021-05-25 13:54:00|9943|9933|9942|9932|9944.3|9934.3|9942|9932|17
1621950850000|2021-05-25 13:54:10|9942.3|9932.3|9943.8|9933.8|9943.8|9933.8|9942.3|9932.3|8
1621950860000|2021-05-25 13:54:20|9944|9934|9944.1|9934.1|9944.5|9934.5|9943.8|9933.8|14
1621950870000|2021-05-25 13:54:30|9944|9934|9945.1|9935.1|9945.1|9935.1|9944|9934|6
1621950880000|2021-05-25 13:54:40|9944.1|9934.1|9944.5|9934.5|9944.5|9934.5|9944|9934|12
1621950890000|2021-05-25 13:54:50|9944.3|9934.3|9944.8|9934.8|9946|9936|9944.3|9934.3|12
1621950900000|2021-05-25 13:55:00|9944.9|9934.9|9951.8|9941.8|9951.8|9941.8|9944.9|9934.9|13
1621950910000|2021-05-25 13:55:10|9952.5|9942.5|9955.5|9945.5|9955.5|9945.5|9951.5|9941.5|7
1621950920000|2021-05-25 13:55:20|9955.6|9945.6|9954.3|9944.3|9956.3|9946.3|9954.3|9944.3|12
1621950930000|2021-05-25 13:55:30|9954.5|9944.5|9952.4|9942.4|9955.3|9945.3|9952.4|9942.4|10
1621950940000|2021-05-25 13:55:40|9951.4|9941.4|9953.1|9943.1|9953.1|9943.1|9951.3|9941.3|8
1621950950000|2021-05-25 13:55:50|9953.5|9943.5|9956.3|9946.3|9956.3|9946.3|9953.5|9943.5|11
1621950960000|2021-05-25 13:56:00|9956.9|9946.9|9952.3|9942.3|9957|9947|9952.1|9942.1|10
1621950970000|2021-05-25 13:56:10|9951.9|9941.9|9949|9939|9951.9|9941.9|9948.4|9938.4|10
1621950980000|2021-05-25 13:56:20|9948.5|9938.5|9949.9|9939.9|9950.3|9940.3|9947.8|9937.8|17
1621950990000|2021-05-25 13:56:30|9949.4|9939.4|9948.9|9938.9|9951|9941|9948.5|9938.5|14
1621951000000|2021-05-25 13:56:40|9948.6|9938.6|9946.4|9936.4|9948.6|9938.6|9945.6|9935.6|10
1621951010000|2021-05-25 13:56:50|9946.5|9936.5|9946.5|9936.5|9946.8|9936.8|9946.4|9936.4|6
1621951020000|2021-05-25 13:57:00|9946.4|9936.4|9949.1|9939.1|9949.1|9939.1|9945.5|9935.5|13
1621951030000|2021-05-25 13:57:10|9948.9|9938.9|9947.5|9937.5|9948.9|9938.9|9947|9937|6
1621951040000|2021-05-25 13:57:20|9946.1|9936.1|9945.9|9935.9|9946.8|9936.8|9945.1|9935.1|10
1621951050000|2021-05-25 13:57:30|9945.6|9935.6|9946.8|9936.8|9947.1|9937.1|9945.6|9935.6|6
1621951060000|2021-05-25 13:57:40|9946.6|9936.6|9944.4|9934.4|9946.6|9936.6|9944.4|9934.4|15
1621951070000|2021-05-25 13:57:50|9944.5|9934.5|9944.6|9934.6|9944.9|9934.9|9944.5|9934.5|3
1621951080000|2021-05-25 13:58:00|9944.4|9934.4|9943.5|9933.5|9944.4|9934.4|9943.5|9933.5|4
1621951090000|2021-05-25 13:58:10|9943.6|9933.6|9944.8|9934.8|9944.9|9934.9|9942.8|9932.8|9
1621951100000|2021-05-25 13:58:20|9944.4|9934.4|9944|9934|9944.4|9934.4|9943.6|9933.6|5
1621951110000|2021-05-25 13:58:30|9944.3|9934.3|9944|9934|9944.3|9934.3|9944|9934|2
1621951120000|2021-05-25 13:58:40|9944.9|9934.9|9943.6|9933.6|9945.1|9935.1|9943.6|9933.6|5
1621951140000|2021-05-25 13:59:00|9943.8|9933.8|9945.6|9935.6|9945.9|9935.9|9943.8|9933.8|9
1621951150000|2021-05-25 13:59:10|9945.8|9935.8|9947|9937|9947|9937|9945.5|9935.5|11
1621951160000|2021-05-25 13:59:20|9946.8|9936.8|9946.1|9936.1|9946.8|9936.8|9945.6|9935.6|7
1621951170000|2021-05-25 13:59:30|9946.8|9936.8|9948.1|9938.1|9948.1|9938.1|9946.8|9936.8|4
1621951180000|2021-05-25 13:59:40|9947.9|9937.9|9947.6|9937.6|9947.9|9937.9|9947.4|9937.4|7
1621951190000|2021-05-25 13:59:50|9947.4|9937.4|9947.8|9937.8|9947.8|9937.8|9947.3|9937.3|3
1621951200000|2021-05-25 14:00:00|9947.3|9937.3|9952.5|9942.5|9952.5|9942.5|9947.3|9937.3|12
1621951210000|2021-05-25 14:00:10|9953.1|9943.1|9958.9|9948.9|9960.3|9950.3|9953.1|9943.1|14
1621951220000|2021-05-25 14:00:20|9958.6|9948.6|9956.9|9946.9|9958.6|9948.6|9956.3|9946.3|16
1621951230000|2021-05-25 14:00:30|9958.4|9948.4|9957.3|9947.3|9960.1|9950.1|9957.3|9947.3|15
1621951240000|2021-05-25 14:00:40|9957.1|9947.1|9954.9|9944.9|9957.3|9947.3|9954.8|9944.8|20
1621951250000|2021-05-25 14:00:50|9955.1|9945.1|9959.6|9949.6|9959.8|9949.8|9955.1|9945.1|18
1621951260000|2021-05-25 14:01:00|9959.9|9949.9|9960.5|9950.5|9961.9|9951.9|9959.9|9949.9|16
1621951270000|2021-05-25 14:01:10|9960.6|9950.6|9960.4|9950.4|9961.8|9951.8|9959.5|9949.5|11
1621951280000|2021-05-25 14:01:20|9959.8|9949.8|9959.8|9949.8|9960.9|9950.9|9959.8|9949.8|11
1621951290000|2021-05-25 14:01:30|9960|9950|9954.1|9944.1|9960|9950|9954.1|9944.1|17
1621951300000|2021-05-25 14:01:40|9953.8|9943.8|9954.1|9944.1|9955.4|9945.4|9953.8|9943.8|12
1621951310000|2021-05-25 14:01:50|9955.4|9945.4|9953.6|9943.6|9955.9|9945.9|9953.6|9943.6|13
1621951320000|2021-05-25 14:02:00|9953.8|9943.8|9955.5|9945.5|9955.5|9945.5|9952|9942|15
1621951330000|2021-05-25 14:02:10|9955.3|9945.3|9955.4|9945.4|9955.9|9945.9|9953.5|9943.5|17
1621951340000|2021-05-25 14:02:20|9955.3|9945.3|9957.4|9947.4|9958.6|9948.6|9953.4|9943.4|17
1621951350000|2021-05-25 14:02:30|9957.3|9947.3|9956|9946|9957.3|9947.3|9955.3|9945.3|10
1621951360000|2021-05-25 14:02:40|9956.4|9946.4|9956.8|9946.8|9956.8|9946.8|9956.4|9946.4|4
1621951370000|2021-05-25 14:02:50|9956.6|9946.6|9958.5|9948.5|9958.5|9948.5|9956.1|9946.1|13
1621951380000|2021-05-25 14:03:00|9959.4|9949.4|9965.9|9955.9|9966.5|9956.5|9959.4|9949.4|18
1621951390000|2021-05-25 14:03:10|9966.4|9956.4|9967.9|9957.9|9969.4|9959.4|9966.3|9956.3|21
1621951400000|2021-05-25 14:03:20|9968|9958|9971.4|9961.4|9971.4|9961.4|9966.5|9956.5|19
1621951410000|2021-05-25 14:03:30|9971.1|9961.1|9970.6|9960.6|9973.5|9963.5|9970.3|9960.3|22
1621951420000|2021-05-25 14:03:40|9971.1|9961.1|9972|9962|9972.4|9962.4|9970.4|9960.4|12
1621951430000|2021-05-25 14:03:50|9970.9|9960.9|9967.5|9957.5|9970.9|9960.9|9967.3|9957.3|13
1621951440000|2021-05-25 14:04:00|9966.3|9956.3|9962.6|9952.6|9967.8|9957.8|9960.8|9950.8|22
1621951450000|2021-05-25 14:04:10|9964|9954|9964|9954|9964|9954|9961.9|9951.9|15
1621951460000|2021-05-25 14:04:20|9965.1|9955.1|9963.9|9953.9|9965.5|9955.5|9963.6|9953.6|18
1621951470000|2021-05-25 14:04:30|9963.6|9953.6|9970|9960|9970|9960|9963.6|9953.6|17
1621951480000|2021-05-25 14:04:40|9969.6|9959.6|9966.3|9956.3|9970.4|9960.4|9966.3|9956.3|16
1621951490000|2021-05-25 14:04:50|9966.6|9956.6|9966.1|9956.1|9967.6|9957.6|9964.9|9954.9|18
1621951500000|2021-05-25 14:05:00|9966.6|9956.6|9969.9|9959.9|9970.6|9960.6|9966.6|9956.6|18
1621951510000|2021-05-25 14:05:10|9970.8|9960.8|9969.8|9959.8|9971.6|9961.6|9969.5|9959.5|12
1621951520000|2021-05-25 14:05:20|9970|9960|9970.4|9960.4|9970.4|9960.4|9969.3|9959.3|15
1621951530000|2021-05-25 14:05:30|9971.4|9961.4|9973.6|9963.6|9974.4|9964.4|9971.1|9961.1|19
1621951540000|2021-05-25 14:05:40|9974|9964|9975.1|9965.1|9976|9966|9974|9964|14
1621951550000|2021-05-25 14:05:50|9974.9|9964.9|9968.4|9958.4|9974.9|9964.9|9967.9|9957.9|16
1621951560000|2021-05-25 14:06:00|9969.4|9959.4|9979.5|9969.5|9980.1|9970.1|9969.1|9959.1|22
1621951570000|2021-05-25 14:06:10|9979.6|9969.6|9980.8|9970.8|9981.1|9971.1|9978.8|9968.8|16
1621951580000|2021-05-25 14:06:20|9980.1|9970.1|9978.4|9968.4|9980.5|9970.5|9978.4|9968.4|15
1621951590000|2021-05-25 14:06:30|9978|9968|9980.5|9970.5|9981.3|9971.3|9977|9967|14
1621951600000|2021-05-25 14:06:40|9980.3|9970.3|9971.8|9961.8|9980.3|9970.3|9968.5|9958.5|25
1621951610000|2021-05-25 14:06:50|9971.6|9961.6|9979.1|9969.1|9979.1|9969.1|9971.6|9961.6|23
1621951620000|2021-05-25 14:07:00|9979.3|9969.3|9981.5|9971.5|9983.5|9973.5|9979.3|9969.3|24
1621951630000|2021-05-25 14:07:10|9981.3|9971.3|9980|9970|9982.9|9972.9|9980|9970|19
1621951640000|2021-05-25 14:07:20|9980.4|9970.4|9978.3|9968.3|9981.4|9971.4|9978.3|9968.3|13
1621951650000|2021-05-25 14:07:30|9977|9967|9977|9967|9978.5|9968.5|9976.1|9966.1|14
1621951660000|2021-05-25 14:07:40|9977.1|9967.1|9976.3|9966.3|9978.3|9968.3|9976.1|9966.1|12
1621951670000|2021-05-25 14:07:50|9976.6|9966.6|9976.6|9966.6|9977.9|9967.9|9976.3|9966.3|13
1621951680000|2021-05-25 14:08:00|9976.4|9966.4|9974|9964|9976.6|9966.6|9970.9|9960.9|19
1621951690000|2021-05-25 14:08:10|9974.1|9964.1|9971.4|9961.4|9974.1|9964.1|9970.8|9960.8|13
1621951700000|2021-05-25 14:08:20|9971.3|9961.3|9967.9|9957.9|9971.3|9961.3|9966.3|9956.3|16
1621951710000|2021-05-25 14:08:30|9967.8|9957.8|9964.4|9954.4|9968.8|9958.8|9962.9|9952.9|18
1621951720000|2021-05-25 14:08:40|9965.4|9955.4|9966.4|9956.4|9966.4|9956.4|9964|9954|17
1621951730000|2021-05-25 14:08:50|9965.9|9955.9|9964.4|9954.4|9965.9|9955.9|9964.4|9954.4|9
1621951740000|2021-05-25 14:09:00|9963.1|9953.1|9963.3|9953.3|9964.8|9954.8|9962.4|9952.4|12
1621951750000|2021-05-25 14:09:10|9963.5|9953.5|9963.3|9953.3|9963.5|9953.5|9962.5|9952.5|8
1621951760000|2021-05-25 14:09:20|9962.6|9952.6|9967.9|9957.9|9968.4|9958.4|9962.6|9952.6|12
1621951770000|2021-05-25 14:09:30|9967.4|9957.4|9962.8|9952.8|9967.4|9957.4|9962.4|9952.4|9
1621951780000|2021-05-25 14:09:40|9962.6|9952.6|9960|9950|9962.8|9952.8|9960|9950|13
1621951790000|2021-05-25 14:09:50|9959.9|9949.9|9959.9|9949.9|9960.4|9950.4|9958.3|9948.3|17
1621951800000|2021-05-25 14:10:00|9960.3|9950.3|9967.3|9957.3|9967.3|9957.3|9959.9|9949.9|16
1621951810000|2021-05-25 14:10:10|9968.4|9958.4|9966|9956|9968.4|9958.4|9964.4|9954.4|18
1621951820000|2021-05-25 14:10:20|9967.4|9957.4|9967.9|9957.9|9968.3|9958.3|9967|9957|9
1621951830000|2021-05-25 14:10:30|9967.1|9957.1|9965.4|9955.4|9968|9958|9965.3|9955.3|19
1621951840000|2021-05-25 14:10:40|9965.6|9955.6|9965.6|9955.6|9966|9956|9963.9|9953.9|15
1621951850000|2021-05-25 14:10:50|9965.5|9955.5|9963.8|9953.8|9965.5|9955.5|9963.3|9953.3|12
1621951860000|2021-05-25 14:11:00|9963.6|9953.6|9963.9|9953.9|9964.8|9954.8|9963.4|9953.4|12
1621951870000|2021-05-25 14:11:10|9963.8|9953.8|9961.3|9951.3|9963.8|9953.8|9961.3|9951.3|12
1621951880000|2021-05-25 14:11:20|9961|9951|9958|9948|9961.3|9951.3|9958|9948|15
1621951890000|2021-05-25 14:11:30|9958.1|9948.1|9956.1|9946.1|9958.1|9948.1|9955.8|9945.8|18
1621951900000|2021-05-25 14:11:40|9956|9946|9957.6|9947.6|9957.6|9947.6|9955|9945|12
1621951910000|2021-05-25 14:11:50|9957.5|9947.5|9958.5|9948.5|9958.5|9948.5|9956.9|9946.9|12
1621951920000|2021-05-25 14:12:00|9958|9948|9961.4|9951.4|9962.1|9952.1|9958|9948|15
1621951930000|2021-05-25 14:12:10|9961.6|9951.6|9959.8|9949.8|9962|9952|9959.3|9949.3|15
1621951940000|2021-05-25 14:12:20|9959.9|9949.9|9957.4|9947.4|9959.9|9949.9|9957.4|9947.4|11
1621951950000|2021-05-25 14:12:30|9957|9947|9957.1|9947.1|9957.3|9947.3|9957|9947|10
1621951960000|2021-05-25 14:12:40|9957|9947|9954.5|9944.5|9957|9947|9954.5|9944.5|8
1621951970000|2021-05-25 14:12:50|9954.3|9944.3|9952.4|9942.4|9954.3|9944.3|9952.3|9942.3|9
1621951980000|2021-05-25 14:13:00|9953|9943|9952|9942|9953|9943|9951.9|9941.9|11
1621951990000|2021-05-25 14:13:10|9951.4|9941.4|9951.9|9941.9|9952.5|9942.5|9951.1|9941.1|9
1621952000000|2021-05-25 14:13:20|9951.5|9941.5|9951.8|9941.8|9952.5|9942.5|9951.3|9941.3|15
1621952010000|2021-05-25 14:13:30|9952|9942|9953.4|9943.4|9953.4|9943.4|9951.5|9941.5|9
1621952020000|2021-05-25 14:13:40|9953.1|9943.1|9953.4|9943.4|9954.8|9944.8|9952.9|9942.9|15
1621952030000|2021-05-25 14:13:50|9953.5|9943.5|9954.9|9944.9|9954.9|9944.9|9952.6|9942.6|8
1621952040000|2021-05-25 14:14:00|9955|9945|9952.9|9942.9|9956.5|9946.5|9952.9|9942.9|12
1621952050000|2021-05-25 14:14:10|9953.4|9943.4|9953.6|9943.6|9954.1|9944.1|9953.3|9943.3|9
1621952060000|2021-05-25 14:14:20|9953.5|9943.5|9953.8|9943.8|9953.8|9943.8|9951.1|9941.1|13
1621952070000|2021-05-25 14:14:30|9954.1|9944.1|9954.1|9944.1|9955.1|9945.1|9952.6|9942.6|16
1621952080000|2021-05-25 14:14:40|9954.3|9944.3|9956.1|9946.1|9956.3|9946.3|9953.9|9943.9|14
1621952090000|2021-05-25 14:14:50|9956.9|9946.9|9956.9|9946.9|9957.9|9947.9|9956.8|9946.8|7
1621952100000|2021-05-25 14:15:00|9956.4|9946.4|9958.6|9948.6|9959|9949|9956.4|9946.4|10
1621952110000|2021-05-25 14:15:10|9959|9949|9958.5|9948.5|9960.5|9950.5|9958.5|9948.5|10
1621952120000|2021-05-25 14:15:20|9958.6|9948.6|9960.4|9950.4|9960.5|9950.5|9958.5|9948.5|11
1621952130000|2021-05-25 14:15:30|9960.1|9950.1|9958.6|9948.6|9960.1|9950.1|9958.3|9948.3|10
1621952140000|2021-05-25 14:15:40|9958.9|9948.9|9958.8|9948.8|9960.4|9950.4|9958.8|9948.8|11
1621952150000|2021-05-25 14:15:50|9958.4|9948.4|9957.9|9947.9|9959.8|9949.8|9957.5|9947.5|16
1621952160000|2021-05-25 14:16:00|9958.1|9948.1|9957.8|9947.8|9958.6|9948.6|9957.8|9947.8|6
1621952170000|2021-05-25 14:16:10|9957.9|9947.9|9956.3|9946.3|9958.5|9948.5|9956.3|9946.3|8
1621952180000|2021-05-25 14:16:20|9956|9946|9954.6|9944.6|9956|9946|9954.1|9944.1|8
1621952190000|2021-05-25 14:16:30|9955.6|9945.6|9953|9943|9955.6|9945.6|9953|9943|12
1621952200000|2021-05-25 14:16:40|9952.9|9942.9|9953.8|9943.8|9953.8|9943.8|9951.9|9941.9|12
1621952210000|2021-05-25 14:16:50|9953.5|9943.5|9953.8|9943.8|9953.8|9943.8|9953|9943|6
1621952220000|2021-05-25 14:17:00|9953.9|9943.9|9952.8|9942.8|9955.1|9945.1|9952.8|9942.8|21
1621952230000|2021-05-25 14:17:10|9952.9|9942.9|9953.9|9943.9|9955.6|9945.6|9952.9|9942.9|15
1621952240000|2021-05-25 14:17:20|9954.1|9944.1|9955.3|9945.3|9956|9946|9954.1|9944.1|9
1621952250000|2021-05-25 14:17:30|9955.5|9945.5|9957|9947|9957.1|9947.1|9955.5|9945.5|8
1621952260000|2021-05-25 14:17:40|9956.9|9946.9|9957.8|9947.8|9957.8|9947.8|9956.8|9946.8|6
1621952270000|2021-05-25 14:17:50|9957.5|9947.5|9961.3|9951.3|9961.3|9951.3|9957.5|9947.5|11
1621952280000|2021-05-25 14:18:00|9961|9951|9961.9|9951.9|9962.4|9952.4|9960.8|9950.8|10
1621952290000|2021-05-25 14:18:10|9961.6|9951.6|9958.9|9948.9|9961.6|9951.6|9958.9|9948.9|9
1621952300000|2021-05-25 14:18:20|9958.8|9948.8|9957|9947|9959.5|9949.5|9954.8|9944.8|20
1621952310000|2021-05-25 14:18:30|9957.1|9947.1|9958.4|9948.4|9958.6|9948.6|9957.1|9947.1|12
1621952320000|2021-05-25 14:18:40|9959.4|9949.4|9959.6|9949.6|9959.9|9949.9|9959|9949|8
1621952330000|2021-05-25 14:18:50|9959.9|9949.9|9959.8|9949.8|9959.9|9949.9|9959.5|9949.5|11
1621952340000|2021-05-25 14:19:00|9959.5|9949.5|9959|9949|9960.3|9950.3|9958.8|9948.8|15
1621952350000|2021-05-25 14:19:10|9959.4|9949.4|9959.9|9949.9|9960.3|9950.3|9959.4|9949.4|8
1621952360000|2021-05-25 14:19:20|9960.1|9950.1|9960|9950|9960.1|9950.1|9959.5|9949.5|7
1621952370000|2021-05-25 14:19:30|9960.1|9950.1|9960.6|9950.6|9961|9951|9959.9|9949.9|13
1621952380000|2021-05-25 14:19:40|9960.5|9950.5|9958.3|9948.3|9960.5|9950.5|9958.3|9948.3|11
1621952390000|2021-05-25 14:19:50|9958.6|9948.6|9959.8|9949.8|9959.8|9949.8|9958.6|9948.6|10
1621952400000|2021-05-25 14:20:00|9960|9950|9962.6|9952.6|9962.6|9952.6|9960|9950|9
1621952410000|2021-05-25 14:20:10|9962.9|9952.9|9963|9953|9963.1|9953.1|9962.6|9952.6|10
1621952420000|2021-05-25 14:20:20|9963.5|9953.5|9966|9956|9966.3|9956.3|9963.5|9953.5|15
1621952430000|2021-05-25 14:20:30|9966.4|9956.4|9967.1|9957.1|9968.3|9958.3|9966.1|9956.1|11
1621952440000|2021-05-25 14:20:40|9967.3|9957.3|9966|9956|9967.3|9957.3|9965.9|9955.9|6
1621952450000|2021-05-25 14:20:50|9965.9|9955.9|9966|9956|9966|9956|9965.9|9955.9|4
1621952460000|2021-05-25 14:21:00|9965.9|9955.9|9967|9957|9967|9957|9965.9|9955.9|8
1621952470000|2021-05-25 14:21:10|9966.8|9956.8|9964.6|9954.6|9966.9|9956.9|9964.1|9954.1|15
1621952480000|2021-05-25 14:21:20|9963.8|9953.8|9965|9955|9965|9955|9963.8|9953.8|3
1621952490000|2021-05-25 14:21:30|9965.1|9955.1|9965.4|9955.4|9965.4|9955.4|9964.9|9954.9|9
1621952500000|2021-05-25 14:21:40|9965.9|9955.9|9969.1|9959.1|9969.4|9959.4|9965.9|9955.9|10
1621952510000|2021-05-25 14:21:50|9969.5|9959.5|9970.1|9960.1|9971.5|9961.5|9969.5|9959.5|8
1621952520000|2021-05-25 14:22:00|9971|9961|9971.1|9961.1|9971.4|9961.4|9970.1|9960.1|21
1621952530000|2021-05-25 14:22:10|9970.9|9960.9|9970.3|9960.3|9970.9|9960.9|9970.1|9960.1|10
1621952540000|2021-05-25 14:22:20|9970.6|9960.6|9970.6|9960.6|9971.1|9961.1|9970.3|9960.3|10
1621952550000|2021-05-25 14:22:30|9970.9|9960.9|9965.8|9955.8|9970.9|9960.9|9965.8|9955.8|10
1621952560000|2021-05-25 14:22:40|9965.9|9955.9|9969|9959|9969|9959|9965.9|9955.9|11
1621952570000|2021-05-25 14:22:50|9969.5|9959.5|9969.6|9959.6|9969.6|9959.6|9969.1|9959.1|6
1621952580000|2021-05-25 14:23:00|9969.9|9959.9|9969.9|9959.9|9970.1|9960.1|9969.6|9959.6|5
1621952590000|2021-05-25 14:23:10|9969.6|9959.6|9969.5|9959.5|9969.6|9959.6|9969.5|9959.5|2
1621952600000|2021-05-25 14:23:20|9967.8|9957.8|9967.9|9957.9|9967.9|9957.9|9965.9|9955.9|11
1621952610000|2021-05-25 14:23:30|9967.5|9957.5|9967.6|9957.6|9967.8|9957.8|9967.5|9957.5|5
1621952620000|2021-05-25 14:23:40|9967.8|9957.8|9968.5|9958.5|9968.6|9958.6|9967.8|9957.8|4
1621952630000|2021-05-25 14:23:50|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|1
1621952640000|2021-05-25 14:24:00|9968.5|9958.5|9970.4|9960.4|9970.4|9960.4|9968.5|9958.5|7
1621952650000|2021-05-25 14:24:10|9970.5|9960.5|9970.5|9960.5|9971.3|9961.3|9970|9960|6
1621952660000|2021-05-25 14:24:20|9971.1|9961.1|9971.3|9961.3|9971.4|9961.4|9970.5|9960.5|9
1621952670000|2021-05-25 14:24:30|9971.4|9961.4|9971.5|9961.5|9971.5|9961.5|9971.4|9961.4|2
1621952680000|2021-05-25 14:24:40|9971.6|9961.6|9973.8|9963.8|9973.8|9963.8|9971.6|9961.6|3
1621952690000|2021-05-25 14:24:50|9973.9|9963.9|9975.8|9965.8|9975.8|9965.8|9973.9|9963.9|12
1621952700000|2021-05-25 14:25:00|9976.5|9966.5|9977.5|9967.5|9978|9968|9976.5|9966.5|9
1621952710000|2021-05-25 14:25:10|9977.3|9967.3|9976.8|9966.8|9977.3|9967.3|9976.8|9966.8|5
1621952720000|2021-05-25 14:25:20|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9974.9|9964.9|13
1621952730000|2021-05-25 14:25:30|9976.4|9966.4|9976.8|9966.8|9976.9|9966.9|9976|9966|12
1621952740000|2021-05-25 14:25:40|9977.3|9967.3|9977.3|9967.3|9978.5|9968.5|9977.3|9967.3|3
1621952750000|2021-05-25 14:25:50|9976.8|9966.8|9977.9|9967.9|9977.9|9967.9|9976.5|9966.5|9
1621952760000|2021-05-25 14:26:00|9977.8|9967.8|9975.4|9965.4|9977.9|9967.9|9975.4|9965.4|7
1621952770000|2021-05-25 14:26:10|9975.3|9965.3|9977.4|9967.4|9978.1|9968.1|9975.3|9965.3|10
1621952780000|2021-05-25 14:26:20|9977.3|9967.3|9977|9967|9977.3|9967.3|9977|9967|2
1621952790000|2021-05-25 14:26:30|9976.9|9966.9|9975|9965|9976.9|9966.9|9975|9965|4
1621952800000|2021-05-25 14:26:40|9974.8|9964.8|9976.3|9966.3|9976.3|9966.3|9974.8|9964.8|8
1621952810000|2021-05-25 14:26:50|9976.6|9966.6|9978.3|9968.3|9978.3|9968.3|9976.6|9966.6|8
1621952820000|2021-05-25 14:27:00|9978.8|9968.8|9981.4|9971.4|9981.5|9971.5|9978.4|9968.4|9
1621952830000|2021-05-25 14:27:10|9981.6|9971.6|9982.3|9972.3|9982.3|9972.3|9981.3|9971.3|8
1621952840000|2021-05-25 14:27:20|9982.8|9972.8|9984.5|9974.5|9984.5|9974.5|9982|9972|14
1621952850000|2021-05-25 14:27:30|9984.4|9974.4|9988.8|9978.8|9988.8|9978.8|9983.9|9973.9|14
1621952860000|2021-05-25 14:27:40|9988.5|9978.5|9986.5|9976.5|9988.5|9978.5|9985.9|9975.9|14
1621952870000|2021-05-25 14:27:50|9986.3|9976.3|9986.6|9976.6|9987.4|9977.4|9986|9976|13
1621952880000|2021-05-25 14:28:00|9986.4|9976.4|9982.4|9972.4|9986.4|9976.4|9981.9|9971.9|19
1621952890000|2021-05-25 14:28:10|9982.1|9972.1|9978.9|9968.9|9982.1|9972.1|9978|9968|15
1621952900000|2021-05-25 14:28:20|9978.4|9968.4|9976.8|9966.8|9978.4|9968.4|9976.8|9966.8|17
1621952910000|2021-05-25 14:28:30|9977.1|9967.1|9975.8|9965.8|9977.3|9967.3|9975.5|9965.5|6
1621952920000|2021-05-25 14:28:40|9976.6|9966.6|9980.1|9970.1|9980.1|9970.1|9976.6|9966.6|19
1621952930000|2021-05-25 14:28:50|9980.5|9970.5|9982.1|9972.1|9982.5|9972.5|9980.5|9970.5|10
1621952940000|2021-05-25 14:29:00|9982|9972|9981.4|9971.4|9982|9972|9981.4|9971.4|6
1621952950000|2021-05-25 14:29:10|9981.1|9971.1|9980.1|9970.1|9981.1|9971.1|9979.9|9969.9|7
1621952960000|2021-05-25 14:29:20|9980.4|9970.4|9981.1|9971.1|9981.1|9971.1|9980.4|9970.4|3
1621952970000|2021-05-25 14:29:30|9980.9|9970.9|9980.4|9970.4|9980.9|9970.9|9980.4|9970.4|2
1621952980000|2021-05-25 14:29:40|9980.3|9970.3|9977.9|9967.9|9980.4|9970.4|9977.9|9967.9|10
1621952990000|2021-05-25 14:29:50|9978.1|9968.1|9979.6|9969.6|9979.6|9969.6|9976.9|9966.9|12
1621953000000|2021-05-25 14:30:00|9979.8|9969.8|9984.4|9974.4|9985|9975|9979.8|9969.8|12
1621953010000|2021-05-25 14:30:10|9983.8|9973.8|9986.4|9976.4|9986.4|9976.4|9983.5|9973.5|12
1621953020000|2021-05-25 14:30:20|9986.1|9976.1|9987.6|9977.6|9988.4|9978.4|9985.3|9975.3|11
1621953030000|2021-05-25 14:30:30|9988.1|9978.1|9990.5|9980.5|9991.8|9981.8|9988.1|9978.1|14
1621953040000|2021-05-25 14:30:40|9990|9980|9991.6|9981.6|9991.9|9981.9|9989.8|9979.8|15
1621953050000|2021-05-25 14:30:50|9991.9|9981.9|9991.3|9981.3|9991.9|9981.9|9990.8|9980.8|4
1621953060000|2021-05-25 14:31:00|9990.8|9980.8|9991.1|9981.1|9991.6|9981.6|9990.3|9980.3|12
1621953070000|2021-05-25 14:31:10|9991.5|9981.5|9992.6|9982.6|9992.6|9982.6|9991.4|9981.4|11
1621953080000|2021-05-25 14:31:20|9992.5|9982.5|9995|9985|9996.4|9986.4|9991.8|9981.8|21
1621953090000|2021-05-25 14:31:30|9994.9|9984.9|9991.6|9981.6|9998.4|9988.4|9991.1|9981.1|18
1621953100000|2021-05-25 14:31:40|9992.6|9982.6|9993.3|9983.3|9994.1|9984.1|9992.4|9982.4|18
1621953110000|2021-05-25 14:31:50|9993.4|9983.4|9993.1|9983.1|9994.1|9984.1|9993.1|9983.1|12
1621953120000|2021-05-25 14:32:00|9993.3|9983.3|9989.1|9979.1|9993.6|9983.6|9989.1|9979.1|15
1621953130000|2021-05-25 14:32:10|9989.4|9979.4|9988|9978|9989.4|9979.4|9988|9978|8
1621953140000|2021-05-25 14:32:20|9986.5|9976.5|9981.1|9971.1|9986.5|9976.5|9980.5|9970.5|15
1621953150000|2021-05-25 14:32:30|9981.6|9971.6|9981.4|9971.4|9984.6|9974.6|9981.3|9971.3|14
1621953160000|2021-05-25 14:32:40|9981.8|9971.8|9985.8|9975.8|9985.8|9975.8|9981.8|9971.8|11
1621953170000|2021-05-25 14:32:50|9985.9|9975.9|9987.9|9977.9|9988.5|9978.5|9985.9|9975.9|10
1621953180000|2021-05-25 14:33:00|9988|9978|9983.3|9973.3|9988|9978|9983.3|9973.3|20
1621953190000|2021-05-25 14:33:10|9983|9973|9982.1|9972.1|9983.5|9973.5|9982|9972|21
1621953200000|2021-05-25 14:33:20|9982.5|9972.5|9980.5|9970.5|9982.6|9972.6|9979.8|9969.8|13
1621953210000|2021-05-25 14:33:30|9980.3|9970.3|9981.3|9971.3|9984.1|9974.1|9980.3|9970.3|12
1621953220000|2021-05-25 14:33:40|9980.8|9970.8|9977.6|9967.6|9980.8|9970.8|9977.3|9967.3|15
1621953230000|2021-05-25 14:33:50|9977.3|9967.3|9977|9967|9978.3|9968.3|9977|9967|7
1621953240000|2021-05-25 14:34:00|9977.5|9967.5|9977.5|9967.5|9978.4|9968.4|9977.5|9967.5|11
1621953250000|2021-05-25 14:34:10|9977.4|9967.4|9978.9|9968.9|9979|9969|9977.1|9967.1|9
1621953260000|2021-05-25 14:34:20|9978.6|9968.6|9978.9|9968.9|9980.5|9970.5|9978.4|9968.4|12
1621953270000|2021-05-25 14:34:30|9979.5|9969.5|9977.5|9967.5|9979.6|9969.6|9977.5|9967.5|7
1621953280000|2021-05-25 14:34:40|9977.9|9967.9|9977.9|9967.9|9978.3|9968.3|9977.9|9967.9|6
1621953290000|2021-05-25 14:34:50|9978.6|9968.6|9977.9|9967.9|9979.1|9969.1|9977.9|9967.9|6
1621953300000|2021-05-25 14:35:00|9978|9968|9980|9970|9980.4|9970.4|9977.6|9967.6|12
1621953310000|2021-05-25 14:35:10|9979.9|9969.9|9978|9968|9980.4|9970.4|9978|9968|7
1621953320000|2021-05-25 14:35:20|9978.3|9968.3|9977.8|9967.8|9978.9|9968.9|9977.6|9967.6|10
1621953330000|2021-05-25 14:35:30|9977.1|9967.1|9974.9|9964.9|9977.1|9967.1|9974.3|9964.3|11
1621953340000|2021-05-25 14:35:40|9975|9965|9975.4|9965.4|9976.4|9966.4|9975|9965|8
1621953350000|2021-05-25 14:35:50|9975.3|9965.3|9974.6|9964.6|9975.6|9965.6|9974.6|9964.6|7
1621953360000|2021-05-25 14:36:00|9974.8|9964.8|9977.3|9967.3|9977.3|9967.3|9974.8|9964.8|13
1621953370000|2021-05-25 14:36:10|9977.1|9967.1|9975.1|9965.1|9977.1|9967.1|9975.1|9965.1|7
1621953380000|2021-05-25 14:36:20|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|1
1621953390000|2021-05-25 14:36:30|9975.1|9965.1|9973.9|9963.9|9975.1|9965.1|9973.9|9963.9|5
1621953400000|2021-05-25 14:36:40|9974.5|9964.5|9974.5|9964.5|9974.6|9964.6|9973.9|9963.9|7
1621953410000|2021-05-25 14:36:50|9974.1|9964.1|9975.1|9965.1|9975.1|9965.1|9974.1|9964.1|11
1621953420000|2021-05-25 14:37:00|9974.8|9964.8|9972.9|9962.9|9974.8|9964.8|9972.9|9962.9|9
1621953430000|2021-05-25 14:37:10|9973.1|9963.1|9973.4|9963.4|9973.4|9963.4|9972.9|9962.9|3
1621953440000|2021-05-25 14:37:20|9973.5|9963.5|9975.6|9965.6|9975.6|9965.6|9973.5|9963.5|3
1621953450000|2021-05-25 14:37:30|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1621953460000|2021-05-25 14:37:40|9975.3|9965.3|9972.3|9962.3|9975.3|9965.3|9972.3|9962.3|8
1621953470000|2021-05-25 14:37:50|9971.8|9961.8|9972.3|9962.3|9972.3|9962.3|9971.8|9961.8|2
1621953480000|2021-05-25 14:38:00|9972.6|9962.6|9973.5|9963.5|9973.5|9963.5|9972.5|9962.5|7
1621953490000|2021-05-25 14:38:10|9974.5|9964.5|9973.5|9963.5|9975.1|9965.1|9973.5|9963.5|4
1621953500000|2021-05-25 14:38:20|9973.4|9963.4|9973.3|9963.3|9973.4|9963.4|9973.1|9963.1|3
1621953510000|2021-05-25 14:38:30|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1621953520000|2021-05-25 14:38:40|9972.6|9962.6|9972.1|9962.1|9972.6|9962.6|9971.8|9961.8|6
1621953540000|2021-05-25 14:39:00|9972.4|9962.4|9972.1|9962.1|9972.4|9962.4|9971.8|9961.8|6
1621953550000|2021-05-25 14:39:10|9972|9962|9973.1|9963.1|9973.4|9963.4|9972|9962|12
1621953560000|2021-05-25 14:39:20|9973.4|9963.4|9972.1|9962.1|9973.4|9963.4|9972.1|9962.1|5
1621953570000|2021-05-25 14:39:30|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972|9962|3
1621953580000|2021-05-25 14:39:40|9972|9962|9972.3|9962.3|9972.3|9962.3|9971.8|9961.8|4
1621953590000|2021-05-25 14:39:50|9972|9962|9974.6|9964.6|9974.8|9964.8|9971.8|9961.8|12
1621953600000|2021-05-25 14:40:00|9975|9965|9976.5|9966.5|9977.4|9967.4|9975|9965|12
1621953610000|2021-05-25 14:40:10|9976.6|9966.6|9974.1|9964.1|9977.3|9967.3|9974.1|9964.1|8
1621953620000|2021-05-25 14:40:20|9973.6|9963.6|9975.1|9965.1|9975.4|9965.4|9973.1|9963.1|10
1621953630000|2021-05-25 14:40:30|9975.4|9965.4|9975.8|9965.8|9975.8|9965.8|9975.1|9965.1|5
1621953640000|2021-05-25 14:40:40|9976.5|9966.5|9977.1|9967.1|9977.4|9967.4|9976.5|9966.5|6
1621953650000|2021-05-25 14:40:50|9976.4|9966.4|9975.1|9965.1|9976.4|9966.4|9975.1|9965.1|8
1621953660000|2021-05-25 14:41:00|9975.4|9965.4|9975.1|9965.1|9975.4|9965.4|9975.1|9965.1|2
1621953670000|2021-05-25 14:41:10|9975.4|9965.4|9976|9966|9976|9966|9975.3|9965.3|7
1621953680000|2021-05-25 14:41:20|9975.9|9965.9|9974.4|9964.4|9975.9|9965.9|9974.4|9964.4|6
1621953690000|2021-05-25 14:41:30|9974.1|9964.1|9974.3|9964.3|9975.3|9965.3|9974.1|9964.1|3
1621953700000|2021-05-25 14:41:40|9973.9|9963.9|9971.9|9961.9|9973.9|9963.9|9971.9|9961.9|9
1621953710000|2021-05-25 14:41:50|9971.6|9961.6|9971.9|9961.9|9972.5|9962.5|9971.3|9961.3|8
1621953720000|2021-05-25 14:42:00|9971.5|9961.5|9971.5|9961.5|9972|9962|9971.5|9961.5|6
1621953730000|2021-05-25 14:42:10|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.4|9961.4|5
1621953740000|2021-05-25 14:42:20|9972.5|9962.5|9971.6|9961.6|9972.5|9962.5|9971.6|9961.6|2
1621953750000|2021-05-25 14:42:30|9973.9|9963.9|9972.4|9962.4|9973.9|9963.9|9972.4|9962.4|5
1621953760000|2021-05-25 14:42:40|9973.1|9963.1|9973.3|9963.3|9973.3|9963.3|9972.4|9962.4|6
1621953770000|2021-05-25 14:42:50|9973.1|9963.1|9973.3|9963.3|9973.3|9963.3|9972.4|9962.4|11
1621953780000|2021-05-25 14:43:00|9972.9|9962.9|9973.4|9963.4|9973.4|9963.4|9972.9|9962.9|3
1621953790000|2021-05-25 14:43:10|9973.3|9963.3|9971.6|9961.6|9973.3|9963.3|9971.6|9961.6|8
1621953800000|2021-05-25 14:43:20|9972|9962|9973|9963|9973|9963|9971.8|9961.8|8
1621953810000|2021-05-25 14:43:30|9972.9|9962.9|9972.8|9962.8|9972.9|9962.9|9972.6|9962.6|3
1621953820000|2021-05-25 14:43:40|9972.9|9962.9|9975.1|9965.1|9975.1|9965.1|9972.9|9962.9|5
1621953830000|2021-05-25 14:43:50|9975.4|9965.4|9975.9|9965.9|9976.3|9966.3|9974.4|9964.4|11
1621953840000|2021-05-25 14:44:00|9976.1|9966.1|9974.8|9964.8|9976.1|9966.1|9974.8|9964.8|10
1621953850000|2021-05-25 14:44:10|9974.6|9964.6|9975.3|9965.3|9975.3|9965.3|9973.8|9963.8|7
1621953860000|2021-05-25 14:44:20|9975.4|9965.4|9977.6|9967.6|9977.9|9967.9|9975.4|9965.4|10
1621953870000|2021-05-25 14:44:30|9977.8|9967.8|9978.9|9968.9|9978.9|9968.9|9977.5|9967.5|11
1621953880000|2021-05-25 14:44:40|9978.6|9968.6|9976.1|9966.1|9978.6|9968.6|9975.9|9965.9|11
1621953890000|2021-05-25 14:44:50|9976.3|9966.3|9977.3|9967.3|9977.3|9967.3|9976.3|9966.3|8
1621953910000|2021-05-25 14:45:10|9977.4|9967.4|9978.6|9968.6|9978.6|9968.6|9977.4|9967.4|5
1621953920000|2021-05-25 14:45:20|9978.8|9968.8|9982.8|9972.8|9983|9973|9978.8|9968.8|11
1621953930000|2021-05-25 14:45:30|9982.6|9972.6|9982|9972|9983.4|9973.4|9981.9|9971.9|6
1621953940000|2021-05-25 14:45:40|9982.4|9972.4|9981.5|9971.5|9982.6|9972.6|9981.4|9971.4|9
1621953950000|2021-05-25 14:45:50|9981.8|9971.8|9981.8|9971.8|9982.3|9972.3|9981.8|9971.8|3
1621953960000|2021-05-25 14:46:00|9982.1|9972.1|9982.6|9972.6|9982.6|9972.6|9982.1|9972.1|2
1621953970000|2021-05-25 14:46:10|9983|9973|9982.6|9972.6|9984.4|9974.4|9982.6|9972.6|10
1621953980000|2021-05-25 14:46:20|9982.5|9972.5|9982|9972|9982.5|9972.5|9982|9972|2
1621953990000|2021-05-25 14:46:30|9981.8|9971.8|9979.1|9969.1|9981.8|9971.8|9979.1|9969.1|9
1621954000000|2021-05-25 14:46:40|9979.3|9969.3|9979.9|9969.9|9979.9|9969.9|9979.3|9969.3|5
1621954010000|2021-05-25 14:46:50|9980.4|9970.4|9981.8|9971.8|9981.8|9971.8|9980.4|9970.4|5
1621954020000|2021-05-25 14:47:00|9981.3|9971.3|9981.4|9971.4|9981.4|9971.4|9981.3|9971.3|2
1621954040000|2021-05-25 14:47:20|9981.6|9971.6|9982.8|9972.8|9982.8|9972.8|9981.6|9971.6|4
1621954050000|2021-05-25 14:47:30|9983|9973|9982.8|9972.8|9983|9973|9982.8|9972.8|2
1621954060000|2021-05-25 14:47:40|9982.6|9972.6|9982.5|9972.5|9982.6|9972.6|9981.9|9971.9|4
1621954070000|2021-05-25 14:47:50|9983.1|9973.1|9982.8|9972.8|9984|9974|9982.8|9972.8|10
1621954090000|2021-05-25 14:48:10|9982.5|9972.5|9979.8|9969.8|9982.5|9972.5|9978.8|9968.8|12
1621954100000|2021-05-25 14:48:20|9979.9|9969.9|9980.3|9970.3|9980.9|9970.9|9979.9|9969.9|8
1621954110000|2021-05-25 14:48:30|9980.4|9970.4|9981.1|9971.1|9981.1|9971.1|9980.4|9970.4|5
1621954120000|2021-05-25 14:48:40|9981.3|9971.3|9980.9|9970.9|9981.3|9971.3|9980.9|9970.9|3
1621954140000|2021-05-25 14:49:00|9981.1|9971.1|9980.5|9970.5|9981.4|9971.4|9980.5|9970.5|7
1621954150000|2021-05-25 14:49:10|9980|9970|9978.9|9968.9|9980.3|9970.3|9978.9|9968.9|11
1621954160000|2021-05-25 14:49:20|9978|9968|9981.8|9971.8|9981.8|9971.8|9978|9968|8
1621900920000|2021-05-25 00:02:00|10007.4|9997.4|10007.6|9997.6|10007.9|9997.9|10006.3|9996.3|11
1621954170000|2021-05-25 14:49:30|9981.5|9971.5|9979.6|9969.6|9981.8|9971.8|9979.4|9969.4|14
1621954180000|2021-05-25 14:49:40|9979.4|9969.4|9979.9|9969.9|9979.9|9969.9|9979.4|9969.4|4
1621900930000|2021-05-25 00:02:10|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|1
1621954190000|2021-05-25 14:49:50|9979.8|9969.8|9979.6|9969.6|9979.8|9969.8|9979.6|9969.6|2
1621900940000|2021-05-25 00:02:20|10005.6|9995.6|10005.4|9995.4|10005.6|9995.6|10005.4|9995.4|2
1621954200000|2021-05-25 14:50:00|9979.4|9969.4|9978.4|9968.4|9979.4|9969.4|9977.4|9967.4|10
1621900950000|2021-05-25 00:02:30|10004.8|9994.8|10002.1|9992.1|10004.8|9994.8|10002.1|9992.1|4
1621954210000|2021-05-25 14:50:10|9978.3|9968.3|9976|9966|9978.3|9968.3|9974.4|9964.4|6
1621900960000|2021-05-25 00:02:40|10002|9992|10002.1|9992.1|10002.1|9992.1|10002|9992|2
1621954220000|2021-05-25 14:50:20|9975.6|9965.6|9973.8|9963.8|9975.8|9965.8|9973.6|9963.6|15
1621900970000|2021-05-25 00:02:50|10002|9992|10001.1|9991.1|10002|9992|10001.1|9991.1|2
1621954230000|2021-05-25 14:50:30|9974|9964|9974.4|9964.4|9974.5|9964.5|9974|9964|6
1621900980000|2021-05-25 00:03:00|10000.6|9990.6|9999.4|9989.4|10000.6|9990.6|9999.4|9989.4|4
1621954240000|2021-05-25 14:50:40|9974.8|9964.8|9974.6|9964.6|9976.1|9966.1|9974.6|9964.6|8
1621901000000|2021-05-25 00:03:20|9998.4|9988.4|9991.4|9981.4|9998.4|9988.4|9990.9|9980.9|4
1621954250000|2021-05-25 14:50:50|9974.9|9964.9|9975.3|9965.3|9975.3|9965.3|9974.6|9964.6|5
1621901010000|2021-05-25 00:03:30|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1621954260000|2021-05-25 14:51:00|9974.8|9964.8|9973.9|9963.9|9974.8|9964.8|9972.3|9962.3|20
1621901050000|2021-05-25 00:04:10|9992.4|9982.4|9993.3|9983.3|9993.3|9983.3|9992.4|9982.4|4
1621954270000|2021-05-25 14:51:10|9972.4|9962.4|9972|9962|9972.4|9962.4|9969.9|9959.9|20
1621901090000|2021-05-25 00:04:50|9993|9983|9990.1|9980.1|9993|9983|9990.1|9980.1|3
1621954280000|2021-05-25 14:51:20|9972.3|9962.3|9972.8|9962.8|9973|9963|9970.9|9960.9|10
1621954290000|2021-05-25 14:51:30|9972.3|9962.3|9970.9|9960.9|9972.5|9962.5|9970.9|9960.9|10
1621901100000|2021-05-25 00:05:00|9989.9|9979.9|9989.8|9979.8|9989.9|9979.9|9989.8|9979.8|2
1621954300000|2021-05-25 14:51:40|9971|9961|9968.9|9958.9|9971.3|9961.3|9968.8|9958.8|9
1621901110000|2021-05-25 00:05:10|9989.5|9979.5|9989.9|9979.9|9989.9|9979.9|9989.5|9979.5|3
1621954310000|2021-05-25 14:51:50|9968.8|9958.8|9964.8|9954.8|9968.8|9958.8|9964.4|9954.4|11
1621901120000|2021-05-25 00:05:20|9990.6|9980.6|9992.4|9982.4|9992.6|9982.6|9990.6|9980.6|3
1621954320000|2021-05-25 14:52:00|9965.4|9955.4|9963.5|9953.5|9965.4|9955.4|9963.5|9953.5|14
1621901130000|2021-05-25 00:05:30|9993.9|9983.9|9994|9984|9994.1|9984.1|9993.9|9983.9|3
1621954330000|2021-05-25 14:52:10|9963|9953|9962.3|9952.3|9963.3|9953.3|9958.8|9948.8|17
1621901140000|2021-05-25 00:05:40|9994.1|9984.1|9994.4|9984.4|9994.4|9984.4|9994.1|9984.1|2
1621954340000|2021-05-25 14:52:20|9962.4|9952.4|9959|9949|9962.4|9952.4|9958.9|9948.9|14
1621901160000|2021-05-25 00:06:00|9991.4|9981.4|9992.9|9982.9|9992.9|9982.9|9991.4|9981.4|4
1621954350000|2021-05-25 14:52:30|9958.9|9948.9|9961.4|9951.4|9961.4|9951.4|9958|9948|11
1621901170000|2021-05-25 00:06:10|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1621954360000|2021-05-25 14:52:40|9961.1|9951.1|9959.9|9949.9|9961.1|9951.1|9959.9|9949.9|10
1621901180000|2021-05-25 00:06:20|9992.5|9982.5|9991.9|9981.9|9992.5|9982.5|9991.9|9981.9|2
1621954370000|2021-05-25 14:52:50|9960.1|9950.1|9958.3|9948.3|9960.1|9950.1|9958|9948|8
1621901190000|2021-05-25 00:06:30|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|1
1621954380000|2021-05-25 14:53:00|9958.1|9948.1|9958.5|9948.5|9958.5|9948.5|9957.4|9947.4|5
1621901200000|2021-05-25 00:06:40|9993.1|9983.1|9995.1|9985.1|9995.3|9985.3|9993.1|9983.1|5
1621954390000|2021-05-25 14:53:10|9958.3|9948.3|9957.6|9947.6|9958.5|9948.5|9957|9947|14
1621901210000|2021-05-25 00:06:50|9995.3|9985.3|9995.1|9985.1|9995.3|9985.3|9994.9|9984.9|4
1621954400000|2021-05-25 14:53:20|9957.8|9947.8|9957.9|9947.9|9958|9948|9957.6|9947.6|8
1621901220000|2021-05-25 00:07:00|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|1
1621954410000|2021-05-25 14:53:30|9958.1|9948.1|9957.8|9947.8|9958.6|9948.6|9957.8|9947.8|8
1621901230000|2021-05-25 00:07:10|9994.9|9984.9|9995.1|9985.1|9995.1|9985.1|9994.9|9984.9|2
1621954420000|2021-05-25 14:53:40|9957.1|9947.1|9956.8|9946.8|9957.3|9947.3|9956|9946|11
1621901240000|2021-05-25 00:07:20|9995.4|9985.4|9995.1|9985.1|9997.9|9987.9|9995.1|9985.1|5
1621954430000|2021-05-25 14:53:50|9957|9947|9959.4|9949.4|9959.8|9949.8|9956.8|9946.8|11
1621901250000|2021-05-25 00:07:30|9995.3|9985.3|9996.6|9986.6|9996.6|9986.6|9995.3|9985.3|2
1621954440000|2021-05-25 14:54:00|9959.5|9949.5|9961.4|9951.4|9961.4|9951.4|9959|9949|12
1621901260000|2021-05-25 00:07:40|9996.4|9986.4|9996.5|9986.5|9996.5|9986.5|9996.4|9986.4|2
1621954450000|2021-05-25 14:54:10|9961.8|9951.8|9963.6|9953.6|9964|9954|9961.8|9951.8|14
1621901270000|2021-05-25 00:07:50|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|1
1621954460000|2021-05-25 14:54:20|9963.4|9953.4|9964.1|9954.1|9964.1|9954.1|9963|9953|8
1621901280000|2021-05-25 00:08:00|9996.5|9986.5|9996.6|9986.6|9996.6|9986.6|9996|9986|4
1621954470000|2021-05-25 14:54:30|9963.9|9953.9|9964.6|9954.6|9964.8|9954.8|9963.9|9953.9|8
1621901290000|2021-05-25 00:08:10|9996.9|9986.9|9996.9|9986.9|9996.9|9986.9|9996.9|9986.9|1
1621954480000|2021-05-25 14:54:40|9964.1|9954.1|9961.6|9951.6|9964.1|9954.1|9961.4|9951.4|9
1621901300000|2021-05-25 00:08:20|9997|9987|9996.9|9986.9|9997|9987|9996.6|9986.6|4
1621954490000|2021-05-25 14:54:50|9961.5|9951.5|9962.6|9952.6|9962.6|9952.6|9961.4|9951.4|7
1621901310000|2021-05-25 00:08:30|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|1
1621954500000|2021-05-25 14:55:00|9962.5|9952.5|9963.5|9953.5|9963.8|9953.8|9962.5|9952.5|13
1621901320000|2021-05-25 00:08:40|9996.4|9986.4|9996.6|9986.6|9996.9|9986.9|9996.4|9986.4|3
1621954510000|2021-05-25 14:55:10|9963.3|9953.3|9960.6|9950.6|9963.3|9953.3|9960.6|9950.6|6
1621901330000|2021-05-25 00:08:50|9996.9|9986.9|9995.9|9985.9|9996.9|9986.9|9995.5|9985.5|4
1621954520000|2021-05-25 14:55:20|9960.5|9950.5|9958|9948|9960.5|9950.5|9958|9948|6
1621901340000|2021-05-25 00:09:00|9995.8|9985.8|9995.8|9985.8|9995.9|9985.9|9995.5|9985.5|5
1621954530000|2021-05-25 14:55:30|9957.6|9947.6|9960|9950|9960|9950|9957.6|9947.6|8
1621901350000|2021-05-25 00:09:10|9995.5|9985.5|9994.9|9984.9|9995.5|9985.5|9994.4|9984.4|7
1621954540000|2021-05-25 14:55:40|9959.9|9949.9|9959.6|9949.6|9959.9|9949.9|9959.1|9949.1|8
1621954550000|2021-05-25 14:55:50|9959.3|9949.3|9959.1|9949.1|9959.3|9949.3|9959.1|9949.1|2
1621901360000|2021-05-25 00:09:20|9994|9984|9993.3|9983.3|9994|9984|9993.3|9983.3|3
1621954560000|2021-05-25 14:56:00|9958.8|9948.8|9962.1|9952.1|9962.1|9952.1|9958.5|9948.5|13
1621901370000|2021-05-25 00:09:30|9993.1|9983.1|9993.1|9983.1|9993.3|9983.3|9992.5|9982.5|7
1621954570000|2021-05-25 14:56:10|9962.4|9952.4|9966.8|9956.8|9966.8|9956.8|9962.1|9952.1|15
1621901380000|2021-05-25 00:09:40|9993.6|9983.6|9992.4|9982.4|9993.6|9983.6|9992.3|9982.3|7
1621954580000|2021-05-25 14:56:20|9966.5|9956.5|9968.1|9958.1|9968.1|9958.1|9966.3|9956.3|13
1621901400000|2021-05-25 00:10:00|9991.6|9981.6|9991.1|9981.1|9991.6|9981.6|9991.1|9981.1|5
1621954590000|2021-05-25 14:56:30|9968.4|9958.4|9967.8|9957.8|9968.9|9958.9|9967.8|9957.8|6
1621901410000|2021-05-25 00:10:10|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1621954600000|2021-05-25 14:56:40|9967.4|9957.4|9967.3|9957.3|9967.4|9957.4|9967.1|9957.1|3
1621901420000|2021-05-25 00:10:20|9991.1|9981.1|9991.4|9981.4|9991.4|9981.4|9991.1|9981.1|2
1621954610000|2021-05-25 14:56:50|9967.1|9957.1|9965|9955|9967.1|9957.1|9964|9954|10
1621901460000|2021-05-25 00:11:00|9992.4|9982.4|9993.4|9983.4|9993.9|9983.9|9992.4|9982.4|4
1621954620000|2021-05-25 14:57:00|9964.8|9954.8|9965.8|9955.8|9966|9956|9964.5|9954.5|12
1621901470000|2021-05-25 00:11:10|9992.9|9982.9|9991.4|9981.4|9992.9|9982.9|9991.4|9981.4|4
1621954630000|2021-05-25 14:57:10|9965.3|9955.3|9964.8|9954.8|9966.5|9956.5|9964.5|9954.5|14
1621901480000|2021-05-25 00:11:20|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|9990.9|9980.9|5
1621954640000|2021-05-25 14:57:20|9965|9955|9966.5|9956.5|9966.6|9956.6|9965|9955|11
1621901490000|2021-05-25 00:11:30|9991.4|9981.4|9992.3|9982.3|9992.3|9982.3|9991.4|9981.4|3
1621954650000|2021-05-25 14:57:30|9966.8|9956.8|9966.3|9956.3|9967.3|9957.3|9966.3|9956.3|4
1621901510000|2021-05-25 00:11:50|9992.9|9982.9|9991.6|9981.6|9993.4|9983.4|9991.6|9981.6|4
1621954660000|2021-05-25 14:57:40|9966.5|9956.5|9964.3|9954.3|9967.8|9957.8|9964|9954|13
1621901520000|2021-05-25 00:12:00|9991.3|9981.3|9991.5|9981.5|9991.5|9981.5|9991.3|9981.3|3
1621954670000|2021-05-25 14:57:50|9964.4|9954.4|9967.8|9957.8|9967.8|9957.8|9964.3|9954.3|16
1621901540000|2021-05-25 00:12:20|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9990.9|9980.9|3
1621954680000|2021-05-25 14:58:00|9968|9958|9966.6|9956.6|9968.3|9958.3|9966.6|9956.6|12
1621901560000|2021-05-25 00:12:40|9992.4|9982.4|9991.6|9981.6|9992.4|9982.4|9991.6|9981.6|4
1621954690000|2021-05-25 14:58:10|9966|9956|9962.3|9952.3|9966|9956|9962.1|9952.1|11
1621901570000|2021-05-25 00:12:50|9992.1|9982.1|9992.4|9982.4|9992.4|9982.4|9992.1|9982.1|2
1621954700000|2021-05-25 14:58:20|9961.8|9951.8|9960.1|9950.1|9961.8|9951.8|9960.1|9950.1|5
1621901580000|2021-05-25 00:13:00|9992.8|9982.8|9993.5|9983.5|9993.5|9983.5|9992.8|9982.8|2
1621954710000|2021-05-25 14:58:30|9959.6|9949.6|9961.8|9951.8|9962.5|9952.5|9959.6|9949.6|14
1621954720000|2021-05-25 14:58:40|9961.5|9951.5|9959.8|9949.8|9961.5|9951.5|9959.5|9949.5|10
1621901590000|2021-05-25 00:13:10|9994|9984|9994.8|9984.8|9994.8|9984.8|9994|9984|2
1621954730000|2021-05-25 14:58:50|9959.5|9949.5|9955.4|9945.4|9959.5|9949.5|9953.9|9943.9|8
1621901610000|2021-05-25 00:13:30|9995|9985|9995|9985|9995|9985|9995|9985|1
1621954740000|2021-05-25 14:59:00|9955.9|9945.9|9955.3|9945.3|9956.1|9946.1|9955.1|9945.1|10
1621901640000|2021-05-25 00:14:00|9994.8|9984.8|9994.1|9984.1|9994.8|9984.8|9994.1|9984.1|2
1621954750000|2021-05-25 14:59:10|9955.1|9945.1|9955.6|9945.6|9955.6|9945.6|9953.8|9943.8|9
1621901650000|2021-05-25 00:14:10|9994|9984|9994|9984|9994|9984|9994|9984|1
1621954760000|2021-05-25 14:59:20|9955.3|9945.3|9955.3|9945.3|9955.5|9945.5|9954.6|9944.6|8
1621901660000|2021-05-25 00:14:20|9993.9|9983.9|9991.5|9981.5|9993.9|9983.9|9991.5|9981.5|4
1621954770000|2021-05-25 14:59:30|9955.1|9945.1|9953.9|9943.9|9955.1|9945.1|9953.9|9943.9|4
1621901670000|2021-05-25 00:14:30|9992.1|9982.1|9992.9|9982.9|9993.6|9983.6|9992.1|9982.1|5
1621954780000|2021-05-25 14:59:40|9954|9944|9955|9945|9955.1|9945.1|9953.8|9943.8|12
1621901680000|2021-05-25 00:14:40|9993.4|9983.4|9993.9|9983.9|9993.9|9983.9|9993.4|9983.4|3
1621954790000|2021-05-25 14:59:50|9955.1|9945.1|9957.3|9947.3|9957.6|9947.6|9955.1|9945.1|9
1621901690000|2021-05-25 00:14:50|9994.1|9984.1|9994.6|9984.6|9994.6|9984.6|9993.9|9983.9|10
1621954800000|2021-05-25 15:00:00|9957.4|9947.4|9961|9951|9961.5|9951.5|9957.4|9947.4|14
1621901700000|2021-05-25 00:15:00|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.3|9984.3|5
1621954810000|2021-05-25 15:00:10|9960.9|9950.9|9959.1|9949.1|9960.9|9950.9|9959.1|9949.1|7
1621901710000|2021-05-25 00:15:10|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|9994.4|9984.4|7
1621954820000|2021-05-25 15:00:20|9958.5|9948.5|9959.3|9949.3|9959.3|9949.3|9958.1|9948.1|9
1621901720000|2021-05-25 00:15:20|9994.9|9984.9|9994.1|9984.1|9994.9|9984.9|9994.1|9984.1|2
1621954830000|2021-05-25 15:00:30|9959.1|9949.1|9957.1|9947.1|9959.1|9949.1|9957.1|9947.1|10
1621901730000|2021-05-25 00:15:30|9993.9|9983.9|9994.1|9984.1|9994.1|9984.1|9993.9|9983.9|2
1621954840000|2021-05-25 15:00:40|9956.6|9946.6|9952|9942|9956.6|9946.6|9952|9942|13
1621901750000|2021-05-25 00:15:50|9993.9|9983.9|9992.9|9982.9|9993.9|9983.9|9992.9|9982.9|3
1621954850000|2021-05-25 15:00:50|9951.8|9941.8|9950.6|9940.6|9951.8|9941.8|9950.6|9940.6|13
1621901760000|2021-05-25 00:16:00|9993.3|9983.3|9995.6|9985.6|9995.6|9985.6|9993.3|9983.3|7
1621954860000|2021-05-25 15:01:00|9949.5|9939.5|9948.8|9938.8|9950.3|9940.3|9947.3|9937.3|16
1621901770000|2021-05-25 00:16:10|9995.9|9985.9|9995.6|9985.6|9995.9|9985.9|9995.6|9985.6|2
1621954870000|2021-05-25 15:01:10|9948.9|9938.9|9948.6|9938.6|9949.5|9939.5|9948.3|9938.3|15
1621901780000|2021-05-25 00:16:20|9995|9985|9995.8|9985.8|9995.8|9985.8|9995|9985|3
1621954880000|2021-05-25 15:01:20|9948.8|9938.8|9947.9|9937.9|9948.8|9938.8|9947.6|9937.6|5
1621901790000|2021-05-25 00:16:30|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|1
1621954890000|2021-05-25 15:01:30|9948|9938|9947.9|9937.9|9949.4|9939.4|9947.9|9937.9|4
1621901810000|2021-05-25 00:16:50|9995|9985|9994.4|9984.4|9995|9985|9994.4|9984.4|2
1621954900000|2021-05-25 15:01:40|9947.6|9937.6|9947.8|9937.8|9947.8|9937.8|9946.9|9936.9|5
1621901820000|2021-05-25 00:17:00|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|1
1621954910000|2021-05-25 15:01:50|9947.6|9937.6|9947.1|9937.1|9947.8|9937.8|9947.1|9937.1|8
1621901830000|2021-05-25 00:17:10|9994.8|9984.8|9997.4|9987.4|9997.4|9987.4|9994.8|9984.8|5
1621954920000|2021-05-25 15:02:00|9947.6|9937.6|9944.1|9934.1|9947.8|9937.8|9944.1|9934.1|12
1621901840000|2021-05-25 00:17:20|9997.5|9987.5|9995.6|9985.6|9997.5|9987.5|9995.6|9985.6|6
1621954930000|2021-05-25 15:02:10|9944.6|9934.6|9946.5|9936.5|9946.5|9936.5|9944.5|9934.5|12
1621901860000|2021-05-25 00:17:40|9995.3|9985.3|9994.9|9984.9|9995.3|9985.3|9994.9|9984.9|2
1621954940000|2021-05-25 15:02:20|9946.3|9936.3|9946|9936|9946.3|9936.3|9946|9936|2
1621901870000|2021-05-25 00:17:50|9995.1|9985.1|9996.6|9986.6|9997.6|9987.6|9995.1|9985.1|5
1621954950000|2021-05-25 15:02:30|9945.8|9935.8|9947.9|9937.9|9948|9938|9945.8|9935.8|6
1621901890000|2021-05-25 00:18:10|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|1
1621954960000|2021-05-25 15:02:40|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9947.8|9937.8|5
1621901920000|2021-05-25 00:18:40|9996.3|9986.3|9996.9|9986.9|9996.9|9986.9|9996.3|9986.3|3
1621954970000|2021-05-25 15:02:50|9947.9|9937.9|9946.1|9936.1|9948.1|9938.1|9946.1|9936.1|7
1621901940000|2021-05-25 00:19:00|9997.4|9987.4|9997.1|9987.1|9997.6|9987.6|9996.6|9986.6|8
1621954980000|2021-05-25 15:03:00|9945.8|9935.8|9949.8|9939.8|9950.4|9940.4|9945.6|9935.6|17
1621901950000|2021-05-25 00:19:10|9996.9|9986.9|9997.9|9987.9|9997.9|9987.9|9996.9|9986.9|4
1621954990000|2021-05-25 15:03:10|9950.4|9940.4|9950|9940|9951.6|9941.6|9949.3|9939.3|9
1621901960000|2021-05-25 00:19:20|9997.4|9987.4|9996.8|9986.8|9997.4|9987.4|9996.8|9986.8|2
1621955000000|2021-05-25 15:03:20|9950.3|9940.3|9953.8|9943.8|9953.8|9943.8|9950.3|9940.3|13
1621901970000|2021-05-25 00:19:30|9996.6|9986.6|9996.3|9986.3|9996.6|9986.6|9996.3|9986.3|2
1621955010000|2021-05-25 15:03:30|9953.5|9943.5|9950.3|9940.3|9953.5|9943.5|9950.1|9940.1|10
1621901980000|2021-05-25 00:19:40|9996.4|9986.4|9996.6|9986.6|9996.8|9986.8|9996.4|9986.4|3
1621955020000|2021-05-25 15:03:40|9949.9|9939.9|9949|9939|9949.9|9939.9|9947.4|9937.4|13
1621955030000|2021-05-25 15:03:50|9949.1|9939.1|9948.9|9938.9|9949.1|9939.1|9948.9|9938.9|3
1621902000000|2021-05-25 00:20:00|9996.9|9986.9|9997.9|9987.9|9997.9|9987.9|9996.9|9986.9|3
1621955040000|2021-05-25 15:04:00|9949|9939|9947.4|9937.4|9949.3|9939.3|9947.4|9937.4|9
1621902010000|2021-05-25 00:20:10|9998.1|9988.1|9998|9988|9998.1|9988.1|9998|9988|2
1621902020000|2021-05-25 00:20:20|9998.1|9988.1|9998.8|9988.8|9998.8|9988.8|9998.1|9988.1|2
1621955050000|2021-05-25 15:04:10|9947.6|9937.6|9951.9|9941.9|9951.9|9941.9|9947.6|9937.6|11
1621902040000|2021-05-25 00:20:40|9999.4|9989.4|9998.1|9988.1|9999.4|9989.4|9998.1|9988.1|4
1621902050000|2021-05-25 00:20:50|9998|9988|9997.8|9987.8|9998|9988|9997.8|9987.8|2
1621955060000|2021-05-25 15:04:20|9952.1|9942.1|9953.1|9943.1|9953.1|9943.1|9951.9|9941.9|5
1621902060000|2021-05-25 00:21:00|9997.1|9987.1|9996.8|9986.8|9997.1|9987.1|9996.8|9986.8|3
1621902070000|2021-05-25 00:21:10|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1621955070000|2021-05-25 15:04:30|9953|9943|9953|9943|9953|9943|9953|9943|1
1621902080000|2021-05-25 00:21:20|9996.1|9986.1|9995.6|9985.6|9996.1|9986.1|9995.6|9985.6|2
1621902100000|2021-05-25 00:21:40|9995.9|9985.9|9997.1|9987.1|9997.1|9987.1|9995.9|9985.9|2
1621955080000|2021-05-25 15:04:40|9952.8|9942.8|9953|9943|9953|9943|9951.6|9941.6|8
1621902110000|2021-05-25 00:21:50|9996.9|9986.9|9995.1|9985.1|9996.9|9986.9|9995.1|9985.1|4
1621955090000|2021-05-25 15:04:50|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|1
1621902120000|2021-05-25 00:22:00|9995.4|9985.4|9996.1|9986.1|9996.1|9986.1|9995.4|9985.4|4
1621955100000|2021-05-25 15:05:00|9952.4|9942.4|9949.8|9939.8|9952.4|9942.4|9949.8|9939.8|5
1621902130000|2021-05-25 00:22:10|9995.8|9985.8|9994.9|9984.9|9995.8|9985.8|9994.9|9984.9|4
1621955110000|2021-05-25 15:05:10|9949.6|9939.6|9947.4|9937.4|9949.6|9939.6|9947.4|9937.4|7
1621902160000|2021-05-25 00:22:40|9994.8|9984.8|9994.4|9984.4|9994.8|9984.8|9993.6|9983.6|7
1621955120000|2021-05-25 15:05:20|9947.3|9937.3|9936.1|9926.1|9947.3|9937.3|9936.1|9926.1|25
1621902170000|2021-05-25 00:22:50|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.9|9983.9|2
1621955130000|2021-05-25 15:05:30|9936.4|9926.4|9933|9923|9936.6|9926.6|9931.1|9921.1|26
1621902180000|2021-05-25 00:23:00|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1621955140000|2021-05-25 15:05:40|9933.4|9923.4|9933.9|9923.9|9933.9|9923.9|9931.1|9921.1|17
1621902190000|2021-05-25 00:23:10|9993|9983|9991.6|9981.6|9993|9983|9991.6|9981.6|4
1621955150000|2021-05-25 15:05:50|9933.6|9923.6|9933.4|9923.4|9933.9|9923.9|9933|9923|16
1621902200000|2021-05-25 00:23:20|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|1
1621955160000|2021-05-25 15:06:00|9932.8|9922.8|9933|9923|9933.3|9923.3|9931.8|9921.8|19
1621902210000|2021-05-25 00:23:30|9991.6|9981.6|9991.5|9981.5|9991.6|9981.6|9991.5|9981.5|2
1621955170000|2021-05-25 15:06:10|9933.3|9923.3|9933.4|9923.4|9934.1|9924.1|9932.8|9922.8|10
1621902220000|2021-05-25 00:23:40|9991.6|9981.6|9991.8|9981.8|9991.8|9981.8|9991.6|9981.6|2
1621955180000|2021-05-25 15:06:20|9934|9924|9934.5|9924.5|9934.9|9924.9|9932.4|9922.4|14
1621902230000|2021-05-25 00:23:50|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|1
1621955190000|2021-05-25 15:06:30|9934.9|9924.9|9933.4|9923.4|9934.9|9924.9|9933.1|9923.1|7
1621902250000|2021-05-25 00:24:10|9992.3|9982.3|9990.4|9980.4|9992.3|9982.3|9989.5|9979.5|5
1621955200000|2021-05-25 15:06:40|9933.1|9923.1|9932|9922|9933.1|9923.1|9931|9921|10
1621902260000|2021-05-25 00:24:20|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1621955210000|2021-05-25 15:06:50|9932.1|9922.1|9933.4|9923.4|9933.4|9923.4|9932.1|9922.1|2
1621902270000|2021-05-25 00:24:30|9990.4|9980.4|9991.1|9981.1|9991.3|9981.3|9990.4|9980.4|3
1621955220000|2021-05-25 15:07:00|9933.1|9923.1|9934.8|9924.8|9935.8|9925.8|9932.8|9922.8|13
1621902280000|2021-05-25 00:24:40|9990.6|9980.6|9990.9|9980.9|9990.9|9980.9|9990.3|9980.3|4
1621955230000|2021-05-25 15:07:10|9934.3|9924.3|9935.9|9925.9|9935.9|9925.9|9934.3|9924.3|7
1621902290000|2021-05-25 00:24:50|9991.4|9981.4|9991.9|9981.9|9991.9|9981.9|9991.4|9981.4|4
1621955240000|2021-05-25 15:07:20|9936|9926|9938.6|9928.6|9938.6|9928.6|9936|9926|12
1621955250000|2021-05-25 15:07:30|9938.4|9928.4|9937.4|9927.4|9938.6|9928.6|9937.4|9927.4|7
1621902300000|2021-05-25 00:25:00|9992.5|9982.5|9991.9|9981.9|9992.5|9982.5|9991.9|9981.9|2
1621955260000|2021-05-25 15:07:40|9937.6|9927.6|9937.1|9927.1|9938|9928|9937.1|9927.1|10
1621902310000|2021-05-25 00:25:10|9992.6|9982.6|9992.9|9982.9|9992.9|9982.9|9992.6|9982.6|2
1621955270000|2021-05-25 15:07:50|9937.4|9927.4|9936|9926|9938.4|9928.4|9936|9926|11
1621902320000|2021-05-25 00:25:20|9993.1|9983.1|9993.4|9983.4|9993.4|9983.4|9993|9983|4
1621955280000|2021-05-25 15:08:00|9935.8|9925.8|9933.8|9923.8|9936.3|9926.3|9933.8|9923.8|10
1621902330000|2021-05-25 00:25:30|9993.3|9983.3|9992.9|9982.9|9993.3|9983.3|9992.6|9982.6|4
1621955290000|2021-05-25 15:08:10|9934|9924|9936.1|9926.1|9936.8|9926.8|9933.3|9923.3|13
1621902340000|2021-05-25 00:25:40|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9992.9|9982.9|3
1621955300000|2021-05-25 15:08:20|9936.4|9926.4|9938.3|9928.3|9938.3|9928.3|9936.4|9926.4|2
1621902350000|2021-05-25 00:25:50|9992.9|9982.9|9990.4|9980.4|9992.9|9982.9|9990.4|9980.4|4
1621955310000|2021-05-25 15:08:30|9938.4|9928.4|9939.9|9929.9|9941.4|9931.4|9938.4|9928.4|10
1621902360000|2021-05-25 00:26:00|9990.6|9980.6|9989|9979|9990.6|9980.6|9988.8|9978.8|9
1621955320000|2021-05-25 15:08:40|9939.8|9929.8|9938.5|9928.5|9939.8|9929.8|9938.1|9928.1|7
1621902370000|2021-05-25 00:26:10|9988.3|9978.3|9987.1|9977.1|9988.3|9978.3|9986|9976|8
1621955330000|2021-05-25 15:08:50|9938|9928|9939.9|9929.9|9940.1|9930.1|9937.6|9927.6|8
1621902380000|2021-05-25 00:26:20|9986.9|9976.9|9987.6|9977.6|9987.6|9977.6|9986.9|9976.9|3
1621955340000|2021-05-25 15:09:00|9939.5|9929.5|9941.1|9931.1|9941.1|9931.1|9939.5|9929.5|8
1621902400000|2021-05-25 00:26:40|9987.9|9977.9|9989.1|9979.1|9989.1|9979.1|9987.9|9977.9|6
1621955350000|2021-05-25 15:09:10|9941.8|9931.8|9941.1|9931.1|9941.9|9931.9|9940.6|9930.6|20
1621902410000|2021-05-25 00:26:50|9988.9|9978.9|9988.5|9978.5|9988.9|9978.9|9988.5|9978.5|5
1621955360000|2021-05-25 15:09:20|9941.3|9931.3|9940.8|9930.8|9941.5|9931.5|9940.8|9930.8|7
1621902420000|2021-05-25 00:27:00|9988.9|9978.9|9989.1|9979.1|9989.4|9979.4|9988.9|9978.9|4
1621955370000|2021-05-25 15:09:30|9940.4|9930.4|9940.6|9930.6|9941.5|9931.5|9940.3|9930.3|13
1621902430000|2021-05-25 00:27:10|9989|9979|9989.1|9979.1|9989.1|9979.1|9989|9979|2
1621955380000|2021-05-25 15:09:40|9940.8|9930.8|9941.5|9931.5|9943.6|9933.6|9940.8|9930.8|13
1621902450000|2021-05-25 00:27:30|9988.9|9978.9|9987.9|9977.9|9988.9|9978.9|9987.9|9977.9|5
1621955390000|2021-05-25 15:09:50|9941.6|9931.6|9942|9932|9942.3|9932.3|9941.4|9931.4|8
1621902470000|2021-05-25 00:27:50|9987.5|9977.5|9987|9977|9987.5|9977.5|9987|9977|4
1621955400000|2021-05-25 15:10:00|9941.8|9931.8|9940.3|9930.3|9941.8|9931.8|9939.4|9929.4|14
1621902480000|2021-05-25 00:28:00|9987.1|9977.1|9988.9|9978.9|9988.9|9978.9|9987.1|9977.1|4
1621955410000|2021-05-25 15:10:10|9940.4|9930.4|9939.9|9929.9|9941.1|9931.1|9939.9|9929.9|5
1621902490000|2021-05-25 00:28:10|9988.8|9978.8|9989|9979|9989.1|9979.1|9987.1|9977.1|6
1621955420000|2021-05-25 15:10:20|9938.6|9928.6|9936.3|9926.3|9939.4|9929.4|9936.3|9926.3|13
1621902500000|2021-05-25 00:28:20|9988.4|9978.4|9990.1|9980.1|9990.1|9980.1|9988.4|9978.4|5
1621955430000|2021-05-25 15:10:30|9936|9926|9937.1|9927.1|9937.1|9927.1|9936|9926|7
1621902520000|2021-05-25 00:28:40|9989.6|9979.6|9990.4|9980.4|9990.4|9980.4|9989.4|9979.4|5
1621955440000|2021-05-25 15:10:40|9937.3|9927.3|9936.1|9926.1|9937.5|9927.5|9935.9|9925.9|11
1621902540000|2021-05-25 00:29:00|9990.6|9980.6|9991.6|9981.6|9991.6|9981.6|9990.6|9980.6|4
1621955450000|2021-05-25 15:10:50|9935.9|9925.9|9938.1|9928.1|9938.1|9928.1|9935.3|9925.3|15
1621902550000|2021-05-25 00:29:10|9991.9|9981.9|9993.9|9983.9|9993.9|9983.9|9991.9|9981.9|4
1621955460000|2021-05-25 15:11:00|9938.3|9928.3|9941.1|9931.1|9941.6|9931.6|9938.1|9928.1|14
1621902560000|2021-05-25 00:29:20|9993.6|9983.6|9995|9985|9995.6|9985.6|9993.6|9983.6|7
1621955470000|2021-05-25 15:11:10|9941|9931|9940.6|9930.6|9942|9932|9940.1|9930.1|18
1621902570000|2021-05-25 00:29:30|9994.6|9984.6|9993.8|9983.8|9994.6|9984.6|9993.8|9983.8|2
1621955480000|2021-05-25 15:11:20|9940.5|9930.5|9940.8|9930.8|9940.9|9930.9|9940.3|9930.3|13
1621902580000|2021-05-25 00:29:40|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1621955490000|2021-05-25 15:11:30|9940.6|9930.6|9939.1|9929.1|9940.6|9930.6|9938.8|9928.8|8
1621955500000|2021-05-25 15:11:40|9939.3|9929.3|9941.1|9931.1|9941.6|9931.6|9939.3|9929.3|11
1621902600000|2021-05-25 00:30:00|9994.6|9984.6|9996.4|9986.4|9996.4|9986.4|9994.6|9984.6|5
1621955510000|2021-05-25 15:11:50|9940.9|9930.9|9941.1|9931.1|9941.6|9931.6|9940.8|9930.8|12
1621902610000|2021-05-25 00:30:10|9997|9987|9997|9987|9997.6|9987.6|9997|9987|4
1621955520000|2021-05-25 15:12:00|9941.4|9931.4|9939.6|9929.6|9941.6|9931.6|9938.3|9928.3|22
1621902620000|2021-05-25 00:30:20|9997.1|9987.1|9997.5|9987.5|9997.5|9987.5|9997.1|9987.1|2
1621955530000|2021-05-25 15:12:10|9939.9|9929.9|9938.5|9928.5|9940.4|9930.4|9938.4|9928.4|19
1621902630000|2021-05-25 00:30:30|9997.8|9987.8|9998.9|9988.9|9998.9|9988.9|9997.8|9987.8|2
1621955540000|2021-05-25 15:12:20|9938.4|9928.4|9936.4|9926.4|9938.4|9928.4|9935.5|9925.5|22
1621902640000|2021-05-25 00:30:40|9999|9989|9999.6|9989.6|9999.6|9989.6|9999|9989|2
1621955550000|2021-05-25 15:12:30|9936.5|9926.5|9937.4|9927.4|9938.1|9928.1|9936.5|9926.5|14
1621902650000|2021-05-25 00:30:50|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1621955560000|2021-05-25 15:12:40|9937.3|9927.3|9938.3|9928.3|9938.9|9928.9|9937.1|9927.1|11
1621902660000|2021-05-25 00:31:00|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|2
1621955570000|2021-05-25 15:12:50|9938.5|9928.5|9939.9|9929.9|9940.1|9930.1|9938.5|9928.5|7
1621902670000|2021-05-25 00:31:10|9999.9|9989.9|9999.5|9989.5|9999.9|9989.9|9999.5|9989.5|2
1621955580000|2021-05-25 15:13:00|9939.8|9929.8|9938.8|9928.8|9939.9|9929.9|9938.8|9928.8|10
1621955590000|2021-05-25 15:13:10|9939.1|9929.1|9940|9930|9940|9930|9938.9|9928.9|9
1621902690000|2021-05-25 00:31:30|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|2
1621955600000|2021-05-25 15:13:20|9940.3|9930.3|9939.5|9929.5|9941.3|9931.3|9939.5|9929.5|12
1621902740000|2021-05-25 00:32:20|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|1
1621955610000|2021-05-25 15:13:30|9940.1|9930.1|9938.3|9928.3|9940.1|9930.1|9938.3|9928.3|5
1621902750000|2021-05-25 00:32:30|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1621955620000|2021-05-25 15:13:40|9938.4|9928.4|9939|9929|9939|9929|9938|9928|4
1621902760000|2021-05-25 00:32:40|9999.9|9989.9|9999.1|9989.1|9999.9|9989.9|9999.1|9989.1|3
1621955630000|2021-05-25 15:13:50|9939.3|9929.3|9940.1|9930.1|9940.5|9930.5|9938.6|9928.6|9
1621902790000|2021-05-25 00:33:10|9999.3|9989.3|9999.5|9989.5|9999.5|9989.5|9999.3|9989.3|2
1621955640000|2021-05-25 15:14:00|9939.9|9929.9|9937.3|9927.3|9939.9|9929.9|9936.1|9926.1|13
1621902840000|2021-05-25 00:34:00|10000|9990|9999.5|9989.5|10000|9990|9999.5|9989.5|2
1621955650000|2021-05-25 15:14:10|9937.9|9927.9|9939.1|9929.1|9941.3|9931.3|9937.9|9927.9|17
1621902850000|2021-05-25 00:34:10|9999.1|9989.1|9998.8|9988.8|9999.1|9989.1|9997|9987|5
1621955660000|2021-05-25 15:14:20|9939|9929|9937.4|9927.4|9939.1|9929.1|9937.4|9927.4|9
1621902860000|2021-05-25 00:34:20|9999|9989|9999.1|9989.1|9999.3|9989.3|9999|9989|3
1621955670000|2021-05-25 15:14:30|9937.5|9927.5|9936.5|9926.5|9937.6|9927.6|9936.3|9926.3|13
1621902880000|2021-05-25 00:34:40|9998.9|9988.9|9998.6|9988.6|9998.9|9988.9|9998.6|9988.6|2
1621955680000|2021-05-25 15:14:40|9936.3|9926.3|9935.6|9925.6|9936.3|9926.3|9935.3|9925.3|5
1621902890000|2021-05-25 00:34:50|9998.9|9988.9|9999.4|9989.4|9999.4|9989.4|9998.9|9988.9|3
1621955690000|2021-05-25 15:14:50|9935.8|9925.8|9937.1|9927.1|9937.4|9927.4|9935.5|9925.5|10
1621902900000|2021-05-25 00:35:00|9999.9|9989.9|9999.5|9989.5|10000.3|9990.3|9999.5|9989.5|6
1621955700000|2021-05-25 15:15:00|9936.6|9926.6|9937.8|9927.8|9937.8|9927.8|9936.5|9926.5|8
1621902910000|2021-05-25 00:35:10|9999.8|9989.8|9999.5|9989.5|9999.8|9989.8|9999.5|9989.5|4
1621955710000|2021-05-25 15:15:10|9937.6|9927.6|9939.3|9929.3|9939.4|9929.4|9937.4|9927.4|11
1621902920000|2021-05-25 00:35:20|9999.8|9989.8|9999.5|9989.5|9999.8|9989.8|9999.5|9989.5|2
1621955720000|2021-05-25 15:15:20|9939|9929|9939.4|9929.4|9939.5|9929.5|9937.8|9927.8|9
1621902930000|2021-05-25 00:35:30|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1621955730000|2021-05-25 15:15:30|9939.3|9929.3|9937.1|9927.1|9939.3|9929.3|9936.3|9926.3|10
1621902960000|2021-05-25 00:36:00|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|1
1621955740000|2021-05-25 15:15:40|9937|9927|9936.3|9926.3|9937.1|9927.1|9936.3|9926.3|5
1621903010000|2021-05-25 00:36:50|9998.6|9988.6|9997|9987|9998.6|9988.6|9997|9987|2
1621955750000|2021-05-25 15:15:50|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935|9925|7
1621903030000|2021-05-25 00:37:10|9996.9|9986.9|9997|9987|9997|9987|9996.9|9986.9|2
1621955760000|2021-05-25 15:16:00|9935.8|9925.8|9934|9924|9935.8|9925.8|9934|9924|12
1621903040000|2021-05-25 00:37:20|9997.4|9987.4|9998.1|9988.1|9998.1|9988.1|9997.4|9987.4|3
1621955770000|2021-05-25 15:16:10|9933.8|9923.8|9932.8|9922.8|9933.8|9923.8|9932|9922|14
1621903060000|2021-05-25 00:37:40|9998|9988|9998|9988|9998|9988|9998|9988|1
1621955780000|2021-05-25 15:16:20|9932|9922|9931|9921|9932|9922|9931|9921|3
1621903080000|2021-05-25 00:38:00|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|1
1621955790000|2021-05-25 15:16:30|9931.3|9921.3|9932|9922|9932.8|9922.8|9931.3|9921.3|12
1621903090000|2021-05-25 00:38:10|9998.6|9988.6|9999.4|9989.4|9999.4|9989.4|9998.6|9988.6|2
1621955800000|2021-05-25 15:16:40|9931.5|9921.5|9932.3|9922.3|9932.3|9922.3|9931.5|9921.5|10
1621903100000|2021-05-25 00:38:20|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|1
1621955810000|2021-05-25 15:16:50|9932|9922|9933.9|9923.9|9933.9|9923.9|9932|9922|10
1621903150000|2021-05-25 00:39:10|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1621955820000|2021-05-25 15:17:00|9933.6|9923.6|9932.3|9922.3|9933.6|9923.6|9932.3|9922.3|7
1621903170000|2021-05-25 00:39:30|10000|9990|10000.6|9990.6|10001.4|9991.4|10000|9990|7
1621955830000|2021-05-25 15:17:10|9932.5|9922.5|9932.5|9922.5|9932.8|9922.8|9932.3|9922.3|5
1621903180000|2021-05-25 00:39:40|10001.1|9991.1|10001.4|9991.4|10002.3|9992.3|10001.1|9991.1|5
1621955840000|2021-05-25 15:17:20|9932.1|9922.1|9932.3|9922.3|9932.5|9922.5|9932|9922|5
1621903200000|2021-05-25 00:40:00|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1621955850000|2021-05-25 15:17:30|9932|9922|9933.1|9923.1|9933.1|9923.1|9930.8|9920.8|10
1621903210000|2021-05-25 00:40:10|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|1
1621955860000|2021-05-25 15:17:40|9933.6|9923.6|9933|9923|9933.6|9923.6|9932|9922|9
1621903220000|2021-05-25 00:40:20|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.4|9991.4|3
1621955870000|2021-05-25 15:17:50|9933.4|9923.4|9933.6|9923.6|9933.6|9923.6|9933.4|9923.4|2
1621903240000|2021-05-25 00:40:40|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10001.6|9991.6|3
1621955880000|2021-05-25 15:18:00|9933.4|9923.4|9933.6|9923.6|9933.6|9923.6|9933|9923|9
1621903250000|2021-05-25 00:40:50|10002.4|9992.4|10005.4|9995.4|10005.4|9995.4|10002.4|9992.4|6
1621955890000|2021-05-25 15:18:10|9933.4|9923.4|9931.1|9921.1|9933.4|9923.4|9931.1|9921.1|6
1621903260000|2021-05-25 00:41:00|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|1
1621955910000|2021-05-25 15:18:30|9931.4|9921.4|9930.5|9920.5|9932.1|9922.1|9930.5|9920.5|6
1621903270000|2021-05-25 00:41:10|10005.9|9995.9|10006.8|9996.8|10006.8|9996.8|10005.9|9995.9|3
1621955920000|2021-05-25 15:18:40|9930.3|9920.3|9928.3|9918.3|9930.5|9920.5|9928|9918|9
1621903280000|2021-05-25 00:41:20|10007.4|9997.4|10008.1|9998.1|10008.1|9998.1|10007.4|9997.4|4
1621955930000|2021-05-25 15:18:50|9928|9918|9931.1|9921.1|9931.1|9921.1|9927.6|9917.6|16
1621903290000|2021-05-25 00:41:30|10008.4|9998.4|10008.1|9998.1|10008.4|9998.4|10008.1|9998.1|4
1621955940000|2021-05-25 15:19:00|9932|9922|9932.4|9922.4|9932.4|9922.4|9930|9920|17
1621903300000|2021-05-25 00:41:40|10008.4|9998.4|10010.3|10000.3|10010.3|10000.3|10008.3|9998.3|10
1621955950000|2021-05-25 15:19:10|9932.1|9922.1|9932.1|9922.1|9932.3|9922.3|9932|9922|5
1621903310000|2021-05-25 00:41:50|10010.5|10000.5|10011.9|10001.9|10011.9|10001.9|10010.5|10000.5|5
1621955960000|2021-05-25 15:19:20|9932|9922|9931.8|9921.8|9932.5|9922.5|9931.4|9921.4|14
1621903320000|2021-05-25 00:42:00|10011.5|10001.5|10010.5|10000.5|10011.5|10001.5|10010.5|10000.5|2
1621955970000|2021-05-25 15:19:30|9932.3|9922.3|9932|9922|9932.3|9922.3|9931.6|9921.6|5
1621903330000|2021-05-25 00:42:10|10010.6|10000.6|10010.4|10000.4|10010.6|10000.6|10010.4|10000.4|2
1621955980000|2021-05-25 15:19:40|9931.9|9921.9|9931.4|9921.4|9932|9922|9931|9921|8
1621903340000|2021-05-25 00:42:20|10010.6|10000.6|10010.1|10000.1|10010.8|10000.8|10010.1|10000.1|4
1621955990000|2021-05-25 15:19:50|9931.6|9921.6|9931.8|9921.8|9932|9922|9931.3|9921.3|12
1621903350000|2021-05-25 00:42:30|10009.4|9999.4|10008.5|9998.5|10009.4|9999.4|10008.5|9998.5|4
1621956000000|2021-05-25 15:20:00|9931.6|9921.6|9931.1|9921.1|9931.6|9921.6|9930|9920|9
1621903360000|2021-05-25 00:42:40|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|1
1621956010000|2021-05-25 15:20:10|9931|9921|9930.4|9920.4|9931|9921|9930.4|9920.4|2
1621903370000|2021-05-25 00:42:50|10009|9999|10008.9|9998.9|10009|9999|10008.9|9998.9|2
1621956020000|2021-05-25 15:20:20|9930.3|9920.3|9931|9921|9931.1|9921.1|9930|9920|9
1621903380000|2021-05-25 00:43:00|10009.4|9999.4|10009.6|9999.6|10009.6|9999.6|10009.4|9999.4|2
1621956030000|2021-05-25 15:20:30|9931.3|9921.3|9931|9921|9932|9922|9931|9921|18
1621903390000|2021-05-25 00:43:10|10009.1|9999.1|10009.1|9999.1|10009.1|9999.1|10008.6|9998.6|3
1621956040000|2021-05-25 15:20:40|9930|9920|9931|9921|9931.1|9921.1|9930|9920|11
1621903400000|2021-05-25 00:43:20|10008.8|9998.8|10008.4|9998.4|10008.8|9998.8|10008.4|9998.4|2
1621956050000|2021-05-25 15:20:50|9930.3|9920.3|9927.9|9917.9|9930.3|9920.3|9927.6|9917.6|12
1621903410000|2021-05-25 00:43:30|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|1
1621956060000|2021-05-25 15:21:00|9928.3|9918.3|9928.4|9918.4|9929.1|9919.1|9928.3|9918.3|9
1621903420000|2021-05-25 00:43:40|10007.1|9997.1|10006.6|9996.6|10007.1|9997.1|10006.6|9996.6|3
1621956070000|2021-05-25 15:21:10|9928.5|9918.5|9929.1|9919.1|9929.1|9919.1|9928.5|9918.5|6
1621903430000|2021-05-25 00:43:50|10006.4|9996.4|10005.4|9995.4|10006.4|9996.4|10005.1|9995.1|3
1621956080000|2021-05-25 15:21:20|9929|9919|9930.4|9920.4|9930.4|9920.4|9928.6|9918.6|7
1621903440000|2021-05-25 00:44:00|10005.1|9995.1|10003.1|9993.1|10005.1|9995.1|10003.1|9993.1|5
1621956090000|2021-05-25 15:21:30|9930.5|9920.5|9931.4|9921.4|9931.4|9921.4|9930.5|9920.5|6
1621903450000|2021-05-25 00:44:10|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|1
1621956100000|2021-05-25 15:21:40|9931.3|9921.3|9931.8|9921.8|9931.8|9921.8|9931.3|9921.3|2
1621903460000|2021-05-25 00:44:20|10003.9|9993.9|10005.6|9995.6|10005.6|9995.6|10003.9|9993.9|4
1621956120000|2021-05-25 15:22:00|9932.3|9922.3|9932.5|9922.5|9933.3|9923.3|9932.3|9922.3|4
1621903470000|2021-05-25 00:44:30|10005.8|9995.8|10005.6|9995.6|10005.8|9995.8|10005.6|9995.6|2
1621956130000|2021-05-25 15:22:10|9931.8|9921.8|9933.1|9923.1|9933.1|9923.1|9931.5|9921.5|8
1621903490000|2021-05-25 00:44:50|10006.1|9996.1|10007.3|9997.3|10007.3|9997.3|10006.1|9996.1|7
1621956140000|2021-05-25 15:22:20|9933.3|9923.3|9934|9924|9934.6|9924.6|9933.3|9923.3|10
1621903500000|2021-05-25 00:45:00|10007.8|9997.8|10004.6|9994.6|10007.8|9997.8|10004.6|9994.6|7
1621956150000|2021-05-25 15:22:30|9933.6|9923.6|9935|9925|9935|9925|9932.8|9922.8|12
1621903510000|2021-05-25 00:45:10|10004.9|9994.9|10006.6|9996.6|10006.8|9996.8|10004.9|9994.9|7
1621956160000|2021-05-25 15:22:40|9935.4|9925.4|9935.3|9925.3|9935.4|9925.4|9935.3|9925.3|2
1621903520000|2021-05-25 00:45:20|10007.1|9997.1|10007|9997|10007.8|9997.8|10007|9997|4
1621956170000|2021-05-25 15:22:50|9935.4|9925.4|9935.4|9925.4|9935.5|9925.5|9935.4|9925.4|3
1621903530000|2021-05-25 00:45:30|10006.9|9996.9|10006.6|9996.6|10006.9|9996.9|10006.6|9996.6|2
1621956180000|2021-05-25 15:23:00|9935.3|9925.3|9935.4|9925.4|9935.4|9925.4|9935.3|9925.3|4
1621903570000|2021-05-25 00:46:10|10006.1|9996.1|10004.9|9994.9|10006.1|9996.1|10004.9|9994.9|2
1621956190000|2021-05-25 15:23:10|9935.3|9925.3|9935.4|9925.4|9935.4|9925.4|9935.3|9925.3|4
1621903580000|2021-05-25 00:46:20|10004.6|9994.6|10005|9995|10005|9995|10004.6|9994.6|2
1621956200000|2021-05-25 15:23:20|9935.3|9925.3|9933.8|9923.8|9935.4|9925.4|9933.8|9923.8|7
1621903590000|2021-05-25 00:46:30|10005.1|9995.1|10006.8|9996.8|10006.8|9996.8|10005.1|9995.1|2
1621956210000|2021-05-25 15:23:30|9933.6|9923.6|9935.9|9925.9|9935.9|9925.9|9933.5|9923.5|8
1621903630000|2021-05-25 00:47:10|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|1
1621956220000|2021-05-25 15:23:40|9935.3|9925.3|9932.5|9922.5|9935.3|9925.3|9932.3|9922.3|5
1621903640000|2021-05-25 00:47:20|10006.4|9996.4|10006.1|9996.1|10006.4|9996.4|10004.9|9994.9|5
1621956230000|2021-05-25 15:23:50|9932.3|9922.3|9933.1|9923.1|9933.1|9923.1|9931.6|9921.6|14
1621903650000|2021-05-25 00:47:30|10006|9996|10005.1|9995.1|10006|9996|10005.1|9995.1|2
1621956240000|2021-05-25 15:24:00|9933.4|9923.4|9933.8|9923.8|9933.8|9923.8|9932.8|9922.8|13
1621903660000|2021-05-25 00:47:40|10004.9|9994.9|10005|9995|10005.6|9995.6|10004.9|9994.9|5
1621956250000|2021-05-25 15:24:10|9934|9924|9934|9924|9934|9924|9933.4|9923.4|9
1621903670000|2021-05-25 00:47:50|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|1
1621956260000|2021-05-25 15:24:20|9933.8|9923.8|9934.6|9924.6|9934.8|9924.8|9933.8|9923.8|7
1621903680000|2021-05-25 00:48:00|10004.6|9994.6|10004.6|9994.6|10004.6|9994.6|10004.6|9994.6|1
1621956270000|2021-05-25 15:24:30|9934.5|9924.5|9934.8|9924.8|9934.8|9924.8|9934.1|9924.1|7
1621903720000|2021-05-25 00:48:40|10004.1|9994.1|10002.6|9992.6|10004.1|9994.1|10002.6|9992.6|5
1621956280000|2021-05-25 15:24:40|9935|9925|9935.8|9925.8|9936|9926|9934.8|9924.8|13
1621903730000|2021-05-25 00:48:50|10002.4|9992.4|10001.4|9991.4|10002.4|9992.4|10001.4|9991.4|3
1621956290000|2021-05-25 15:24:50|9935.5|9925.5|9935.3|9925.3|9935.5|9925.5|9935.3|9925.3|3
1621903740000|2021-05-25 00:49:00|10002.4|9992.4|10002|9992|10002.4|9992.4|10002|9992|4
1621956300000|2021-05-25 15:25:00|9935.1|9925.1|9932.3|9922.3|9935.1|9925.1|9932|9922|9
1621903750000|2021-05-25 00:49:10|10002.4|9992.4|10002.3|9992.3|10002.4|9992.4|10002|9992|3
1621956310000|2021-05-25 15:25:10|9932.6|9922.6|9932.8|9922.8|9932.8|9922.8|9932.5|9922.5|6
1621903760000|2021-05-25 00:49:20|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1621956320000|2021-05-25 15:25:20|9933|9923|9933.5|9923.5|9933.5|9923.5|9932.8|9922.8|4
1621903770000|2021-05-25 00:49:30|10002.1|9992.1|10002.4|9992.4|10002.4|9992.4|10002.1|9992.1|2
1621956330000|2021-05-25 15:25:30|9933.4|9923.4|9931.8|9921.8|9933.4|9923.4|9931.8|9921.8|6
1621903780000|2021-05-25 00:49:40|10002|9992|10002|9992|10002.3|9992.3|10002|9992|3
1621956340000|2021-05-25 15:25:40|9932|9922|9933.1|9923.1|9933.1|9923.1|9931.8|9921.8|8
1621903790000|2021-05-25 00:49:50|10002.3|9992.3|10003.5|9993.5|10003.5|9993.5|10002.1|9992.1|4
1621956350000|2021-05-25 15:25:50|9933|9923|9933.4|9923.4|9933.4|9923.4|9933|9923|5
1621903810000|2021-05-25 00:50:10|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|1
1621956360000|2021-05-25 15:26:00|9933.3|9923.3|9932.9|9922.9|9933.3|9923.3|9932.5|9922.5|10
1621903820000|2021-05-25 00:50:20|10002.8|9992.8|10001.9|9991.9|10002.8|9992.8|10001.9|9991.9|3
1621956370000|2021-05-25 15:26:10|9933|9923|9933.3|9923.3|9933.5|9923.5|9933|9923|6
1621903830000|2021-05-25 00:50:30|10002.6|9992.6|10003.3|9993.3|10003.3|9993.3|10002.6|9992.6|3
1621956380000|2021-05-25 15:26:20|9933|9923|9932.3|9922.3|9933.4|9923.4|9932.3|9922.3|6
1621903840000|2021-05-25 00:50:40|10003.1|9993.1|10002.3|9992.3|10003.1|9993.1|10001.9|9991.9|4
1621956390000|2021-05-25 15:26:30|9931.8|9921.8|9930.8|9920.8|9931.8|9921.8|9930.8|9920.8|4
1621903850000|2021-05-25 00:50:50|10002|9992|10001.9|9991.9|10002|9992|10001.9|9991.9|2
1621956400000|2021-05-25 15:26:40|9930|9920|9928.1|9918.1|9930|9920|9927.8|9917.8|10
1621903860000|2021-05-25 00:51:00|10001.5|9991.5|10001.4|9991.4|10001.9|9991.9|10000.9|9990.9|6
1621956410000|2021-05-25 15:26:50|9928|9918|9928|9918|9928.4|9918.4|9928|9918|8
1621903890000|2021-05-25 00:51:30|10001.9|9991.9|10002.1|9992.1|10002.1|9992.1|10001.9|9991.9|2
1621956420000|2021-05-25 15:27:00|9928.3|9918.3|9927.4|9917.4|9928.4|9918.4|9927.4|9917.4|10
1621903900000|2021-05-25 00:51:40|10002.4|9992.4|10003|9993|10003|9993|10002.1|9992.1|4
1621956430000|2021-05-25 15:27:10|9927.3|9917.3|9928.6|9918.6|9928.6|9918.6|9927.1|9917.1|8
1621903910000|2021-05-25 00:51:50|10002.9|9992.9|10003.4|9993.4|10003.4|9993.4|10002.9|9992.9|3
1621956440000|2021-05-25 15:27:20|9928.5|9918.5|9928.3|9918.3|9928.5|9918.5|9927.8|9917.8|8
1621903920000|2021-05-25 00:52:00|10003.8|9993.8|10004|9994|10004.6|9994.6|10003.8|9993.8|5
1621956450000|2021-05-25 15:27:30|9928.1|9918.1|9927.8|9917.8|9928.1|9918.1|9927.8|9917.8|5
1621903930000|2021-05-25 00:52:10|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1621956460000|2021-05-25 15:27:40|9927.5|9917.5|9926.8|9916.8|9927.5|9917.5|9926.8|9916.8|3
1621903940000|2021-05-25 00:52:20|10004.6|9994.6|10005.4|9995.4|10005.4|9995.4|10004.6|9994.6|2
1621956470000|2021-05-25 15:27:50|9927|9917|9927|9917|9927.4|9917.4|9927|9917|5
1621903950000|2021-05-25 00:52:30|10005|9995|10004|9994|10005|9995|10004|9994|4
1621956480000|2021-05-25 15:28:00|9927.3|9917.3|9922.5|9912.5|9927.5|9917.5|9922.4|9912.4|16
1621903960000|2021-05-25 00:52:40|10003.9|9993.9|10005.5|9995.5|10005.5|9995.5|10003.6|9993.6|8
1621956490000|2021-05-25 15:28:10|9922.3|9912.3|9922.1|9912.1|9923|9913|9921.4|9911.4|21
1621903980000|2021-05-25 00:53:00|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|1
1621956500000|2021-05-25 15:28:20|9922.4|9912.4|9922.5|9912.5|9922.6|9912.6|9922.4|9912.4|3
1621904000000|2021-05-25 00:53:20|10006|9996|10005.6|9995.6|10006|9996|10005.6|9995.6|2
1621956510000|2021-05-25 15:28:30|9922.4|9912.4|9919.1|9909.1|9922.4|9912.4|9918.9|9908.9|9
1621904010000|2021-05-25 00:53:30|10006|9996|10005.6|9995.6|10006|9996|10005.6|9995.6|2
1621956520000|2021-05-25 15:28:40|9919.6|9909.6|9918.8|9908.8|9920.1|9910.1|9918.8|9908.8|7
1621904030000|2021-05-25 00:53:50|10005.5|9995.5|10004.4|9994.4|10005.5|9995.5|10004.4|9994.4|3
1621956530000|2021-05-25 15:28:50|9918.4|9908.4|9915.8|9905.8|9918.4|9908.4|9914.9|9904.9|16
1621904040000|2021-05-25 00:54:00|10004.6|9994.6|10006.6|9996.6|10006.6|9996.6|10004.6|9994.6|11
1621956540000|2021-05-25 15:29:00|9916|9906|9915.9|9905.9|9916|9906|9914.6|9904.6|18
1621904050000|2021-05-25 00:54:10|10006.9|9996.9|10007|9997|10007.8|9997.8|10006.9|9996.9|5
1621956550000|2021-05-25 15:29:10|9915.8|9905.8|9914.4|9904.4|9916|9906|9913.5|9903.5|22
1621904060000|2021-05-25 00:54:20|10006.8|9996.8|10005.9|9995.9|10006.8|9996.8|10005.9|9995.9|4
1621956560000|2021-05-25 15:29:20|9914.1|9904.1|9913.4|9903.4|9914.4|9904.4|9913.4|9903.4|11
1621904070000|2021-05-25 00:54:30|10006.1|9996.1|10006.3|9996.3|10006.4|9996.4|10006|9996|4
1621956570000|2021-05-25 15:29:30|9914.6|9904.6|9918.6|9908.6|9919|9909|9914.6|9904.6|16
1621904080000|2021-05-25 00:54:40|10006|9996|10005.9|9995.9|10006.3|9996.3|10005.9|9995.9|3
1621956580000|2021-05-25 15:29:40|9918.5|9908.5|9918.3|9908.3|9918.6|9908.6|9918|9908|7
1621904090000|2021-05-25 00:54:50|10005.8|9995.8|10004.6|9994.6|10005.8|9995.8|10004.4|9994.4|3
1621956590000|2021-05-25 15:29:50|9918|9908|9914.9|9904.9|9918|9908|9914.8|9904.8|17
1621904100000|2021-05-25 00:55:00|10005|9995|10003.3|9993.3|10005.4|9995.4|10003.3|9993.3|9
1621956600000|2021-05-25 15:30:00|9913.5|9903.5|9914.9|9904.9|9915|9905|9913.1|9903.1|28
1621904110000|2021-05-25 00:55:10|10003.1|9993.1|10003.4|9993.4|10003.4|9993.4|10003.1|9993.1|3
1621956610000|2021-05-25 15:30:10|9915|9905|9915.3|9905.3|9915.5|9905.5|9914|9904|18
1621904140000|2021-05-25 00:55:40|10003.3|9993.3|10003.4|9993.4|10003.4|9993.4|10002|9992|7
1621956620000|2021-05-25 15:30:20|9915.5|9905.5|9915.6|9905.6|9916.5|9906.5|9915.3|9905.3|12
1621904150000|2021-05-25 00:55:50|10004.5|9994.5|10005.5|9995.5|10005.5|9995.5|10004.5|9994.5|6
1621956630000|2021-05-25 15:30:30|9915.3|9905.3|9914.4|9904.4|9915.6|9905.6|9913.8|9903.8|18
1621904160000|2021-05-25 00:56:00|10005.8|9995.8|10004.6|9994.6|10006|9996|10004|9994|9
1621956640000|2021-05-25 15:30:40|9914.3|9904.3|9913|9903|9914.3|9904.3|9913|9903|9
1621904170000|2021-05-25 00:56:10|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1621956650000|2021-05-25 15:30:50|9913.4|9903.4|9911.5|9901.5|9913.4|9903.4|9911.3|9901.3|17
1621904180000|2021-05-25 00:56:20|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1621956660000|2021-05-25 15:31:00|9911.4|9901.4|9912.5|9902.5|9913.1|9903.1|9911.4|9901.4|11
1621904190000|2021-05-25 00:56:30|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|1
1621956670000|2021-05-25 15:31:10|9912.3|9902.3|9910.1|9900.1|9912.3|9902.3|9907.6|9897.6|24
1621904200000|2021-05-25 00:56:40|10004.6|9994.6|10005.1|9995.1|10005.1|9995.1|10004.5|9994.5|4
1621956680000|2021-05-25 15:31:20|9910.8|9900.8|9910.5|9900.5|9911.9|9901.9|9910.5|9900.5|11
1621904210000|2021-05-25 00:56:50|10005.4|9995.4|10006.6|9996.6|10006.6|9996.6|10005.4|9995.4|3
1621956690000|2021-05-25 15:31:30|9909.9|9899.9|9910.8|9900.8|9911|9901|9909.4|9899.4|9
1621904240000|2021-05-25 00:57:20|10006.9|9996.9|10008.1|9998.1|10008.1|9998.1|10006.9|9996.9|5
1621956700000|2021-05-25 15:31:40|9910.6|9900.6|9918|9908|9918.3|9908.3|9910.3|9900.3|21
1621904250000|2021-05-25 00:57:30|10007.9|9997.9|10007|9997|10007.9|9997.9|10006.9|9996.9|5
1621956710000|2021-05-25 15:31:50|9918.3|9908.3|9920.3|9910.3|9920.3|9910.3|9918.3|9908.3|11
1621904260000|2021-05-25 00:57:40|10007.4|9997.4|10006.9|9996.9|10007.4|9997.4|10006.9|9996.9|2
1621956720000|2021-05-25 15:32:00|9920.1|9910.1|9916.1|9906.1|9920.1|9910.1|9915.8|9905.8|17
1621956730000|2021-05-25 15:32:10|9915.9|9905.9|9917.5|9907.5|9917.5|9907.5|9915.5|9905.5|15
1621904270000|2021-05-25 00:57:50|10007.1|9997.1|10007|9997|10007.8|9997.8|10007|9997|4
1621956740000|2021-05-25 15:32:20|9917.8|9907.8|9917.6|9907.6|9917.8|9907.8|9915.5|9905.5|19
1621904280000|2021-05-25 00:58:00|10006.9|9996.9|10006.6|9996.6|10006.9|9996.9|10006.6|9996.6|2
1621956750000|2021-05-25 15:32:30|9917.8|9907.8|9917.9|9907.9|9919.3|9909.3|9917.8|9907.8|12
1621904290000|2021-05-25 00:58:10|10006.8|9996.8|10007.1|9997.1|10007.1|9997.1|10006.8|9996.8|2
1621956760000|2021-05-25 15:32:40|9917.6|9907.6|9920.8|9910.8|9920.8|9910.8|9916.9|9906.9|16
1621904310000|2021-05-25 00:58:30|10007.5|9997.5|10008|9998|10008|9998|10007.5|9997.5|3
1621956770000|2021-05-25 15:32:50|9920.3|9910.3|9918.1|9908.1|9920.3|9910.3|9918|9908|7
1621904320000|2021-05-25 00:58:40|10008.4|9998.4|10008.9|9998.9|10008.9|9998.9|10008.4|9998.4|2
1621956780000|2021-05-25 15:33:00|9918|9908|9917.9|9907.9|9918|9908|9916.3|9906.3|7
1621904330000|2021-05-25 00:58:50|10008.5|9998.5|10008.1|9998.1|10008.5|9998.5|10008.1|9998.1|2
1621956790000|2021-05-25 15:33:10|9918.1|9908.1|9917.8|9907.8|9919.5|9909.5|9917.8|9907.8|6
1621904340000|2021-05-25 00:59:00|10008|9998|10006.4|9996.4|10008|9998|10006.4|9996.4|3
1621956800000|2021-05-25 15:33:20|9917.9|9907.9|9915.6|9905.6|9917.9|9907.9|9915.5|9905.5|20
1621904350000|2021-05-25 00:59:10|10006.8|9996.8|10007.9|9997.9|10007.9|9997.9|10006.8|9996.8|4
1621956810000|2021-05-25 15:33:30|9915.4|9905.4|9916.5|9906.5|9916.6|9906.6|9915|9905|19
1621904360000|2021-05-25 00:59:20|10008.1|9998.1|10008.1|9998.1|10008.1|9998.1|10008.1|9998.1|1
1621956820000|2021-05-25 15:33:40|9917.1|9907.1|9912.9|9902.9|9917.4|9907.4|9912.9|9902.9|15
1621904370000|2021-05-25 00:59:30|10008.6|9998.6|10008.6|9998.6|10008.9|9998.9|10008.6|9998.6|3
1621956830000|2021-05-25 15:33:50|9912.4|9902.4|9909.9|9899.9|9912.4|9902.4|9909.3|9899.3|24
1621904380000|2021-05-25 00:59:40|10009|9999|10009.1|9999.1|10009.3|9999.3|10009|9999|3
1621956840000|2021-05-25 15:34:00|9910.5|9900.5|9911.3|9901.3|9912.1|9902.1|9910.1|9900.1|19
1621904390000|2021-05-25 00:59:50|10009.3|9999.3|10009.9|9999.9|10009.9|9999.9|10009.3|9999.3|5
1621956850000|2021-05-25 15:34:10|9910.9|9900.9|9910.8|9900.8|9912.9|9902.9|9910.8|9900.8|21
1621956860000|2021-05-25 15:34:20|9910.9|9900.9|9908.4|9898.4|9911.5|9901.5|9908.4|9898.4|19
1621904400000|2021-05-25 01:00:00|10010|10000|10012|10002|10012.4|10002.4|9996.9|9986.9|33
1621956870000|2021-05-25 15:34:30|9908.6|9898.6|9908.9|9898.9|9909.4|9899.4|9908.1|9898.1|22
1621904410000|2021-05-25 01:00:10|10011.9|10001.9|10017.9|10007.9|10017.9|10007.9|10009.9|9999.9|33
1621956880000|2021-05-25 15:34:40|9908.6|9898.6|9908.8|9898.8|9909.6|9899.6|9908.6|9898.6|10
1621904420000|2021-05-25 01:00:20|10018.4|10008.4|10015.4|10005.4|10023.6|10013.6|10014.1|10004.1|28
1621956890000|2021-05-25 15:34:50|9907.6|9897.6|9904.4|9894.4|9907.6|9897.6|9904.4|9894.4|16
1621904430000|2021-05-25 01:00:30|10015.9|10005.9|10009.4|9999.4|10015.9|10005.9|10009.4|9999.4|27
1621956900000|2021-05-25 15:35:00|9904.1|9894.1|9903.1|9893.1|9904.5|9894.5|9902|9892|27
1621904440000|2021-05-25 01:00:40|10009.6|9999.6|10013.5|10003.5|10013.5|10003.5|10008.6|9998.6|24
1621956910000|2021-05-25 15:35:10|9902.9|9892.9|9902.3|9892.3|9903.1|9893.1|9902.1|9892.1|15
1621904450000|2021-05-25 01:00:50|10013.6|10003.6|10017.6|10007.6|10017.6|10007.6|10012.1|10002.1|23
1621956920000|2021-05-25 15:35:20|9902.1|9892.1|9907.1|9897.1|9907.1|9897.1|9901.9|9891.9|19
1621904460000|2021-05-25 01:01:00|10017.8|10007.8|10010.5|10000.5|10017.8|10007.8|10010.5|10000.5|23
1621956930000|2021-05-25 15:35:30|9906.8|9896.8|9912.8|9902.8|9912.8|9902.8|9906.8|9896.8|13
1621904470000|2021-05-25 01:01:10|10010.4|10000.4|10006.4|9996.4|10010.4|10000.4|10006.4|9996.4|19
1621956940000|2021-05-25 15:35:40|9912.9|9902.9|9912.6|9902.6|9915.5|9905.5|9912.6|9902.6|18
1621904480000|2021-05-25 01:01:20|10006.6|9996.6|10003.1|9993.1|10007.9|9997.9|10002.9|9992.9|19
1621956950000|2021-05-25 15:35:50|9912.3|9902.3|9913.6|9903.6|9913.9|9903.9|9911.8|9901.8|17
1621904490000|2021-05-25 01:01:30|10003.4|9993.4|10010.6|10000.6|10011.4|10001.4|10003.1|9993.1|23
1621956960000|2021-05-25 15:36:00|9913.8|9903.8|9916.9|9906.9|9916.9|9906.9|9913.8|9903.8|13
1621904500000|2021-05-25 01:01:40|10010.4|10000.4|10013.4|10003.4|10013.4|10003.4|10006.4|9996.4|31
1621956970000|2021-05-25 15:36:10|9915.6|9905.6|9915.4|9905.4|9916.1|9906.1|9915.3|9905.3|12
1621904510000|2021-05-25 01:01:50|10013.5|10003.5|10017.1|10007.1|10017.4|10007.4|10013.5|10003.5|20
1621956980000|2021-05-25 15:36:20|9915.5|9905.5|9915.8|9905.8|9917.6|9907.6|9915.1|9905.1|15
1621904520000|2021-05-25 01:02:00|10018|10008|10018.3|10008.3|10020.4|10010.4|10017.5|10007.5|23
1621956990000|2021-05-25 15:36:30|9916.1|9906.1|9915.6|9905.6|9916.8|9906.8|9915.6|9905.6|11
1621904530000|2021-05-25 01:02:10|10018.6|10008.6|10016.4|10006.4|10018.9|10008.9|10016.4|10006.4|13
1621957000000|2021-05-25 15:36:40|9916.1|9906.1|9916|9906|9916.5|9906.5|9915.6|9905.6|9
1621904540000|2021-05-25 01:02:20|10016.6|10006.6|10020|10010|10020.9|10010.9|10016.6|10006.6|17
1621957010000|2021-05-25 15:36:50|9916.4|9906.4|9913.6|9903.6|9916.5|9906.5|9913.6|9903.6|13
1621904550000|2021-05-25 01:02:30|10020.1|10010.1|10027.9|10017.9|10028.1|10018.1|10020.1|10010.1|22
1621957020000|2021-05-25 15:37:00|9913.5|9903.5|9914.1|9904.1|9914.3|9904.3|9913.3|9903.3|9
1621904560000|2021-05-25 01:02:40|10028.1|10018.1|10023.1|10013.1|10028.6|10018.6|10023.1|10013.1|20
1621957030000|2021-05-25 15:37:10|9913.1|9903.1|9912.3|9902.3|9913.1|9903.1|9911.4|9901.4|8
1621904570000|2021-05-25 01:02:50|10023.4|10013.4|10026.4|10016.4|10026.9|10016.9|10023.4|10013.4|15
1621957040000|2021-05-25 15:37:20|9912.5|9902.5|9914.1|9904.1|9914.4|9904.4|9912.5|9902.5|5
1621904580000|2021-05-25 01:03:00|10026.6|10016.6|10030.1|10020.1|10030.9|10020.9|10026.6|10016.6|28
1621957050000|2021-05-25 15:37:30|9914|9904|9911.5|9901.5|9914|9904|9911.5|9901.5|7
1621904590000|2021-05-25 01:03:10|10031.1|10021.1|10025.9|10015.9|10031.1|10021.1|10025.9|10015.9|20
1621957060000|2021-05-25 15:37:40|9911.4|9901.4|9910.3|9900.3|9911.4|9901.4|9910.3|9900.3|4
1621904600000|2021-05-25 01:03:20|10024.9|10014.9|10026.3|10016.3|10026.4|10016.4|10023.4|10013.4|22
1621957070000|2021-05-25 15:37:50|9910.4|9900.4|9909.4|9899.4|9910.4|9900.4|9909.4|9899.4|5
1621904610000|2021-05-25 01:03:30|10026.9|10016.9|10031.4|10021.4|10032.1|10022.1|10026.8|10016.8|25
1621957080000|2021-05-25 15:38:00|9909.3|9899.3|9907.1|9897.1|9909.3|9899.3|9907.1|9897.1|13
1621904620000|2021-05-25 01:03:40|10030.8|10020.8|10033.9|10023.9|10033.9|10023.9|10029.9|10019.9|20
1621957090000|2021-05-25 15:38:10|9907.4|9897.4|9906.8|9896.8|9908|9898|9906.6|9896.6|14
1621904630000|2021-05-25 01:03:50|10033.6|10023.6|10031.1|10021.1|10033.9|10023.9|10031.1|10021.1|14
1621957100000|2021-05-25 15:38:20|9906.3|9896.3|9905.6|9895.6|9906.3|9896.3|9905.4|9895.4|8
1621904640000|2021-05-25 01:04:00|10031.4|10021.4|10026.9|10016.9|10031.4|10021.4|10025.4|10015.4|21
1621957110000|2021-05-25 15:38:30|9905.8|9895.8|9903.9|9893.9|9905.8|9895.8|9903.9|9893.9|11
1621904650000|2021-05-25 01:04:10|10026.8|10016.8|10029.1|10019.1|10030.4|10020.4|10026.8|10016.8|15
1621957120000|2021-05-25 15:38:40|9904|9894|9908.1|9898.1|9908.1|9898.1|9904|9894|13
1621904660000|2021-05-25 01:04:20|10028.9|10018.9|10025.9|10015.9|10028.9|10018.9|10025.9|10015.9|12
1621957130000|2021-05-25 15:38:50|9907.5|9897.5|9908.3|9898.3|9908.3|9898.3|9907.1|9897.1|15
1621904670000|2021-05-25 01:04:30|10025.4|10015.4|10024.9|10014.9|10026.3|10016.3|10023.9|10013.9|17
1621957140000|2021-05-25 15:39:00|9908.4|9898.4|9914.4|9904.4|9914.4|9904.4|9908.4|9898.4|13
1621904680000|2021-05-25 01:04:40|10025.1|10015.1|10026.3|10016.3|10026.3|10016.3|10022.6|10012.6|18
1621957150000|2021-05-25 15:39:10|9914.3|9904.3|9914.4|9904.4|9914.4|9904.4|9912.9|9902.9|10
1621904690000|2021-05-25 01:04:50|10026|10016|10023.9|10013.9|10026.3|10016.3|10023.4|10013.4|12
1621957160000|2021-05-25 15:39:20|9914.5|9904.5|9917.5|9907.5|9917.5|9907.5|9914.5|9904.5|10
1621957170000|2021-05-25 15:39:30|9917|9907|9915.4|9905.4|9917|9907|9915|9905|10
1621904700000|2021-05-25 01:05:00|10025.4|10015.4|10029.4|10019.4|10029.4|10019.4|10025.1|10015.1|15
1621957180000|2021-05-25 15:39:40|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|9911.6|9901.6|6
1621904710000|2021-05-25 01:05:10|10029.8|10019.8|10034.6|10024.6|10034.6|10024.6|10029.5|10019.5|15
1621957190000|2021-05-25 15:39:50|9913.4|9903.4|9913.4|9903.4|9914|9904|9913.4|9903.4|8
1621904720000|2021-05-25 01:05:20|10034.4|10024.4|10033.3|10023.3|10034.4|10024.4|10032.3|10022.3|8
1621957200000|2021-05-25 15:40:00|9913.3|9903.3|9912.6|9902.6|9913.3|9903.3|9910.3|9900.3|18
1621904730000|2021-05-25 01:05:30|10032.6|10022.6|10031.9|10021.9|10033.1|10023.1|10031.6|10021.6|14
1621957210000|2021-05-25 15:40:10|9912.1|9902.1|9914.6|9904.6|9914.6|9904.6|9912.1|9902.1|20
1621904740000|2021-05-25 01:05:40|10032.9|10022.9|10031.3|10021.3|10032.9|10022.9|10030.4|10020.4|12
1621957220000|2021-05-25 15:40:20|9914.4|9904.4|9917.4|9907.4|9917.4|9907.4|9914.4|9904.4|11
1621904750000|2021-05-25 01:05:50|10031.1|10021.1|10031.3|10021.3|10032.3|10022.3|10028.9|10018.9|11
1621957230000|2021-05-25 15:40:30|9917.5|9907.5|9920.4|9910.4|9920.6|9910.6|9917.5|9907.5|12
1621904760000|2021-05-25 01:06:00|10031.9|10021.9|10032.1|10022.1|10032.1|10022.1|10029.6|10019.6|20
1621957240000|2021-05-25 15:40:40|9919.6|9909.6|9919.1|9909.1|9920.5|9910.5|9918.6|9908.6|12
1621904770000|2021-05-25 01:06:10|10032.5|10022.5|10032.4|10022.4|10032.5|10022.5|10032.1|10022.1|4
1621957250000|2021-05-25 15:40:50|9919.4|9909.4|9919.5|9909.5|9919.5|9909.5|9918.5|9908.5|13
1621904780000|2021-05-25 01:06:20|10031.8|10021.8|10029.6|10019.6|10032.6|10022.6|10029.6|10019.6|18
1621957260000|2021-05-25 15:41:00|9919.8|9909.8|9919.6|9909.6|9919.9|9909.9|9919.1|9909.1|10
1621904790000|2021-05-25 01:06:30|10029.4|10019.4|10026.1|10016.1|10029.4|10019.4|10026.1|10016.1|18
1621957270000|2021-05-25 15:41:10|9920.1|9910.1|9919.4|9909.4|9920.6|9910.6|9918.9|9908.9|14
1621904800000|2021-05-25 01:06:40|10025.9|10015.9|10024.1|10014.1|10026.1|10016.1|10023.9|10013.9|11
1621957280000|2021-05-25 15:41:20|9919.5|9909.5|9920|9910|9920|9910|9919.5|9909.5|7
1621904810000|2021-05-25 01:06:50|10023.8|10013.8|10020.6|10010.6|10023.8|10013.8|10020.3|10010.3|15
1621957290000|2021-05-25 15:41:30|9919.8|9909.8|9920.9|9910.9|9921.4|9911.4|9919.8|9909.8|12
1621904820000|2021-05-25 01:07:00|10021|10011|10015.8|10005.8|10022.4|10012.4|10015.4|10005.4|22
1621957300000|2021-05-25 15:41:40|9920.8|9910.8|9922.8|9912.8|9922.8|9912.8|9920.3|9910.3|16
1621904830000|2021-05-25 01:07:10|10015.9|10005.9|10015.6|10005.6|10017.4|10007.4|10015.5|10005.5|9
1621957310000|2021-05-25 15:41:50|9922.9|9912.9|9922.6|9912.6|9923.4|9913.4|9921.9|9911.9|9
1621904840000|2021-05-25 01:07:20|10016.1|10006.1|10016.6|10006.6|10017.4|10007.4|10014.9|10004.9|18
1621957320000|2021-05-25 15:42:00|9922.5|9912.5|9922.8|9912.8|9923.5|9913.5|9922.5|9912.5|10
1621904850000|2021-05-25 01:07:30|10016.9|10006.9|10016.9|10006.9|10017.4|10007.4|10014.8|10004.8|20
1621957330000|2021-05-25 15:42:10|9922.4|9912.4|9923.4|9913.4|9923.4|9913.4|9921.8|9911.8|8
1621904860000|2021-05-25 01:07:40|10016.8|10006.8|10016.6|10006.6|10017.4|10007.4|10016.4|10006.4|9
1621957340000|2021-05-25 15:42:20|9923.3|9913.3|9923.5|9913.5|9925.1|9915.1|9923.1|9913.1|11
1621904870000|2021-05-25 01:07:50|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|1
1621957350000|2021-05-25 15:42:30|9923.8|9913.8|9924.9|9914.9|9924.9|9914.9|9923.8|9913.8|10
1621904880000|2021-05-25 01:08:00|10015.1|10005.1|10014.6|10004.6|10015.4|10005.4|10014.4|10004.4|7
1621957360000|2021-05-25 15:42:40|9924.8|9914.8|9925.5|9915.5|9925.5|9915.5|9924.5|9914.5|5
1621904890000|2021-05-25 01:08:10|10014.4|10004.4|10016.1|10006.1|10016.1|10006.1|10014.4|10004.4|7
1621957370000|2021-05-25 15:42:50|9925.3|9915.3|9923.3|9913.3|9925.3|9915.3|9923.3|9913.3|8
1621904900000|2021-05-25 01:08:20|10016.4|10006.4|10018.6|10008.6|10018.6|10008.6|10015.3|10005.3|18
1621957380000|2021-05-25 15:43:00|9923.1|9913.1|9924.6|9914.6|9925|9915|9922.9|9912.9|11
1621904910000|2021-05-25 01:08:30|10018.3|10008.3|10018.9|10008.9|10019.8|10009.8|10017.1|10007.1|11
1621957390000|2021-05-25 15:43:10|9924.5|9914.5|9924.9|9914.9|9924.9|9914.9|9924|9914|6
1621904920000|2021-05-25 01:08:40|10019|10009|10021.1|10011.1|10021.3|10011.3|10019|10009|8
1621957400000|2021-05-25 15:43:20|9924.6|9914.6|9922.9|9912.9|9924.9|9914.9|9921.6|9911.6|13
1621904930000|2021-05-25 01:08:50|10021.6|10011.6|10021.9|10011.9|10022.6|10012.6|10021.4|10011.4|8
1621957410000|2021-05-25 15:43:30|9922.5|9912.5|9922.9|9912.9|9923.9|9913.9|9922.4|9912.4|9
1621904940000|2021-05-25 01:09:00|10020.9|10010.9|10018.6|10008.6|10020.9|10010.9|10018.6|10008.6|9
1621957420000|2021-05-25 15:43:40|9922.8|9912.8|9923.5|9913.5|9923.5|9913.5|9922.8|9912.8|4
1621904950000|2021-05-25 01:09:10|10018.1|10008.1|10015.4|10005.4|10018.1|10008.1|10013.4|10003.4|16
1621957430000|2021-05-25 15:43:50|9923.4|9913.4|9924|9914|9924|9914|9923.4|9913.4|3
1621904960000|2021-05-25 01:09:20|10015.3|10005.3|10014|10004|10015.3|10005.3|10013.1|10003.1|11
1621957440000|2021-05-25 15:44:00|9923.8|9913.8|9924.1|9914.1|9924.1|9914.1|9923.8|9913.8|5
1621904970000|2021-05-25 01:09:30|10013.9|10003.9|10014.1|10004.1|10014.6|10004.6|10013.1|10003.1|12
1621957450000|2021-05-25 15:44:10|9924.9|9914.9|9925.5|9915.5|9925.5|9915.5|9924.9|9914.9|6
1621904980000|2021-05-25 01:09:40|10014.4|10004.4|10014.5|10004.5|10014.9|10004.9|10013.1|10003.1|11
1621957460000|2021-05-25 15:44:20|9925|9915|9924.9|9914.9|9925|9915|9924.9|9914.9|2
1621904990000|2021-05-25 01:09:50|10014.6|10004.6|10014.4|10004.4|10015.3|10005.3|10014.1|10004.1|11
1621957470000|2021-05-25 15:44:30|9924.8|9914.8|9924.9|9914.9|9924.9|9914.9|9924.8|9914.8|2
1621957480000|2021-05-25 15:44:40|9925|9915|9924.9|9914.9|9925.5|9915.5|9924.9|9914.9|5
1621905000000|2021-05-25 01:10:00|10015.1|10005.1|10014.3|10004.3|10015.9|10005.9|10013.9|10003.9|15
1621957490000|2021-05-25 15:44:50|9924.8|9914.8|9924.8|9914.8|9924.9|9914.9|9924|9914|8
1621905010000|2021-05-25 01:10:10|10013.9|10003.9|10016.8|10006.8|10017.4|10007.4|10013.9|10003.9|7
1621905020000|2021-05-25 01:10:20|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|10016.1|10006.1|7
1621957500000|2021-05-25 15:45:00|9924.4|9914.4|9921|9911|9924.4|9914.4|9920.8|9910.8|10
1621905030000|2021-05-25 01:10:30|10017.4|10007.4|10019.1|10009.1|10019.4|10009.4|10016.8|10006.8|16
1621957510000|2021-05-25 15:45:10|9920.9|9910.9|9921.5|9911.5|9921.5|9911.5|9920.9|9910.9|8
1621905040000|2021-05-25 01:10:40|10019.4|10009.4|10022.4|10012.4|10022.5|10012.5|10019.4|10009.4|16
1621957520000|2021-05-25 15:45:20|9921.3|9911.3|9923.5|9913.5|9923.6|9913.6|9921.1|9911.1|12
1621905050000|2021-05-25 01:10:50|10022.1|10012.1|10027.1|10017.1|10028.9|10018.9|10021.4|10011.4|27
1621957530000|2021-05-25 15:45:30|9923.9|9913.9|9924.8|9914.8|9924.8|9914.8|9923.9|9913.9|5
1621905060000|2021-05-25 01:11:00|10027.4|10017.4|10030.5|10020.5|10030.5|10020.5|10027.4|10017.4|17
1621957540000|2021-05-25 15:45:40|9925.4|9915.4|9925.4|9915.4|9925.6|9915.6|9924.9|9914.9|8
1621905070000|2021-05-25 01:11:10|10029.9|10019.9|10031.1|10021.1|10032.1|10022.1|10029.9|10019.9|15
1621957550000|2021-05-25 15:45:50|9925.5|9915.5|9925.8|9915.8|9926.1|9916.1|9925.5|9915.5|4
1621905080000|2021-05-25 01:11:20|10030.9|10020.9|10031.8|10021.8|10031.9|10021.9|10030.1|10020.1|14
1621957560000|2021-05-25 15:46:00|9926.8|9916.8|9926.4|9916.4|9926.8|9916.8|9926.3|9916.3|4
1621905090000|2021-05-25 01:11:30|10031.5|10021.5|10033.4|10023.4|10033.4|10023.4|10031.4|10021.4|10
1621957570000|2021-05-25 15:46:10|9926.3|9916.3|9926.1|9916.1|9926.3|9916.3|9926.1|9916.1|4
1621905100000|2021-05-25 01:11:40|10033.1|10023.1|10032.4|10022.4|10033.9|10023.9|10032.4|10022.4|5
1621957590000|2021-05-25 15:46:30|9925.9|9915.9|9924.9|9914.9|9925.9|9915.9|9924.9|9914.9|2
1621905110000|2021-05-25 01:11:50|10032.1|10022.1|10034.4|10024.4|10034.6|10024.6|10032.1|10022.1|10
1621957600000|2021-05-25 15:46:40|9924.8|9914.8|9922.6|9912.6|9925|9915|9922.6|9912.6|11
1621905120000|2021-05-25 01:12:00|10034.8|10024.8|10035|10025|10035.3|10025.3|10034.4|10024.4|12
1621957620000|2021-05-25 15:47:00|9922.4|9912.4|9922.1|9912.1|9922.4|9912.4|9922.1|9912.1|2
1621905130000|2021-05-25 01:12:10|10034.6|10024.6|10035|10025|10035.4|10025.4|10034.4|10024.4|9
1621957630000|2021-05-25 15:47:10|9923.4|9913.4|9923.1|9913.1|9924|9914|9922.9|9912.9|11
1621905140000|2021-05-25 01:12:20|10034.9|10024.9|10036.3|10026.3|10037.6|10027.6|10034.6|10024.6|10
1621957640000|2021-05-25 15:47:20|9923.4|9913.4|9922.4|9912.4|9923.4|9913.4|9922.4|9912.4|9
1621905150000|2021-05-25 01:12:30|10036.1|10026.1|10035.6|10025.6|10036.3|10026.3|10035.6|10025.6|8
1621957650000|2021-05-25 15:47:30|9922.6|9912.6|9923|9913|9923.5|9913.5|9922.6|9912.6|8
1621905160000|2021-05-25 01:12:40|10035.9|10025.9|10034.1|10024.1|10035.9|10025.9|10033|10023|12
1621957660000|2021-05-25 15:47:40|9923.3|9913.3|9923|9913|9923.3|9913.3|9922.3|9912.3|11
1621905170000|2021-05-25 01:12:50|10033.9|10023.9|10034.8|10024.8|10034.8|10024.8|10032.9|10022.9|14
1621957670000|2021-05-25 15:47:50|9922.9|9912.9|9921.4|9911.4|9922.9|9912.9|9921.4|9911.4|5
1621905180000|2021-05-25 01:13:00|10034.1|10024.1|10035.4|10025.4|10036.1|10026.1|10034.1|10024.1|10
1621957680000|2021-05-25 15:48:00|9921|9911|9923|9913|9923|9913|9920.9|9910.9|7
1621905190000|2021-05-25 01:13:10|10035.8|10025.8|10036|10026|10036.1|10026.1|10035.5|10025.5|9
1621957690000|2021-05-25 15:48:10|9923.3|9913.3|9923.5|9913.5|9924.8|9914.8|9923.3|9913.3|9
1621905200000|2021-05-25 01:13:20|10035.9|10025.9|10039.4|10029.4|10039.9|10029.9|10035.3|10025.3|20
1621957700000|2021-05-25 15:48:20|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|1
1621905210000|2021-05-25 01:13:30|10039.3|10029.3|10040.1|10030.1|10040.1|10030.1|10039.1|10029.1|10
1621957710000|2021-05-25 15:48:30|9922.6|9912.6|9924.3|9914.3|9924.3|9914.3|9922.6|9912.6|6
1621905220000|2021-05-25 01:13:40|10041.4|10031.4|10044.5|10034.5|10044.5|10034.5|10041.4|10031.4|24
1621957720000|2021-05-25 15:48:40|9924.4|9914.4|9923.8|9913.8|9924.8|9914.8|9923.8|9913.8|5
1621905230000|2021-05-25 01:13:50|10045|10035|10045.9|10035.9|10046.6|10036.6|10044.6|10034.6|17
1621957730000|2021-05-25 15:48:50|9923.5|9913.5|9921.6|9911.6|9923.5|9913.5|9921.6|9911.6|10
1621905240000|2021-05-25 01:14:00|10046.1|10036.1|10046.1|10036.1|10046.1|10036.1|10043.9|10033.9|10
1621957740000|2021-05-25 15:49:00|9921.4|9911.4|9920.9|9910.9|9921.4|9911.4|9920.9|9910.9|3
1621905250000|2021-05-25 01:14:10|10045.9|10035.9|10047.6|10037.6|10047.9|10037.9|10045.5|10035.5|22
1621957750000|2021-05-25 15:49:10|9921|9911|9921.9|9911.9|9922|9912|9921|9911|4
1621905260000|2021-05-25 01:14:20|10047.4|10037.4|10045.4|10035.4|10047.6|10037.6|10045.4|10035.4|13
1621957760000|2021-05-25 15:49:20|9921.6|9911.6|9920.6|9910.6|9921.6|9911.6|9920.6|9910.6|6
1621905270000|2021-05-25 01:14:30|10045.3|10035.3|10047.1|10037.1|10047.1|10037.1|10044.1|10034.1|12
1621957770000|2021-05-25 15:49:30|9919.8|9909.8|9918.1|9908.1|9919.8|9909.8|9918|9908|8
1621905280000|2021-05-25 01:14:40|10047.6|10037.6|10046.9|10036.9|10047.6|10037.6|10046.6|10036.6|10
1621957780000|2021-05-25 15:49:40|9918|9908|9919|9909|9919|9909|9916.9|9906.9|11
1621905290000|2021-05-25 01:14:50|10046.6|10036.6|10047.6|10037.6|10047.9|10037.9|10046.6|10036.6|7
1621957790000|2021-05-25 15:49:50|9919.5|9909.5|9923.4|9913.4|9923.4|9913.4|9919.5|9909.5|19
1621957800000|2021-05-25 15:50:00|9924|9914|9921.9|9911.9|9924.9|9914.9|9921.9|9911.9|9
1621905300000|2021-05-25 01:15:00|10047.8|10037.8|10044.9|10034.9|10048.9|10038.9|10044.9|10034.9|15
1621957810000|2021-05-25 15:50:10|9922.1|9912.1|9922.6|9912.6|9923.1|9913.1|9922.1|9912.1|6
1621905310000|2021-05-25 01:15:10|10043.4|10033.4|10042.9|10032.9|10044.5|10034.5|10042.9|10032.9|19
1621957820000|2021-05-25 15:50:20|9922.5|9912.5|9921.8|9911.8|9922.5|9912.5|9921.8|9911.8|5
1621905320000|2021-05-25 01:15:20|10043|10033|10041.9|10031.9|10043.3|10033.3|10041.9|10031.9|10
1621957830000|2021-05-25 15:50:30|9922.6|9912.6|9922.1|9912.1|9922.8|9912.8|9922.1|9912.1|4
1621905330000|2021-05-25 01:15:30|10041.6|10031.6|10040.9|10030.9|10041.6|10031.6|10040.4|10030.4|8
1621957840000|2021-05-25 15:50:40|9922|9912|9922.1|9912.1|9922.4|9912.4|9922|9912|4
1621905340000|2021-05-25 01:15:40|10041|10031|10041.1|10031.1|10041.1|10031.1|10041|10031|2
1621957850000|2021-05-25 15:50:50|9922.4|9912.4|9922.1|9912.1|9922.4|9912.4|9922.1|9912.1|2
1621905350000|2021-05-25 01:15:50|10041.4|10031.4|10041.8|10031.8|10042.9|10032.9|10041.4|10031.4|15
1621957860000|2021-05-25 15:51:00|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9920.5|9910.5|6
1621905360000|2021-05-25 01:16:00|10041.9|10031.9|10038.4|10028.4|10041.9|10031.9|10038.4|10028.4|7
1621957870000|2021-05-25 15:51:10|9922.1|9912.1|9922|9912|9922.1|9912.1|9921.6|9911.6|4
1621905370000|2021-05-25 01:16:10|10038.1|10028.1|10039.4|10029.4|10039.9|10029.9|10037.6|10027.6|15
1621957880000|2021-05-25 15:51:20|9922.1|9912.1|9921.9|9911.9|9923.3|9913.3|9921.9|9911.9|17
1621905380000|2021-05-25 01:16:20|10039.6|10029.6|10040.1|10030.1|10040.5|10030.5|10038.9|10028.9|13
1621957890000|2021-05-25 15:51:30|9922.4|9912.4|9923.1|9913.1|9923.1|9913.1|9922.3|9912.3|12
1621905390000|2021-05-25 01:16:30|10040.3|10030.3|10039.1|10029.1|10041|10031|10039.1|10029.1|12
1621957900000|2021-05-25 15:51:40|9923.3|9913.3|9923.4|9913.4|9924.3|9914.3|9923.3|9913.3|6
1621905400000|2021-05-25 01:16:40|10039.6|10029.6|10040.5|10030.5|10041|10031|10039.6|10029.6|6
1621957910000|2021-05-25 15:51:50|9923.8|9913.8|9921.4|9911.4|9923.8|9913.8|9921.4|9911.4|9
1621905410000|2021-05-25 01:16:50|10040.9|10030.9|10040.8|10030.8|10041.1|10031.1|10040.4|10030.4|11
1621957920000|2021-05-25 15:52:00|9921.3|9911.3|9923.4|9913.4|9923.4|9913.4|9919.8|9909.8|12
1621905420000|2021-05-25 01:17:00|10040.6|10030.6|10040.4|10030.4|10040.9|10030.9|10040.4|10030.4|5
1621957930000|2021-05-25 15:52:10|9923.8|9913.8|9923.3|9913.3|9923.9|9913.9|9922.8|9912.8|8
1621905430000|2021-05-25 01:17:10|10040.6|10030.6|10041.5|10031.5|10041.5|10031.5|10040.4|10030.4|6
1621957940000|2021-05-25 15:52:20|9923.9|9913.9|9923.1|9913.1|9924.4|9914.4|9922.9|9912.9|6
1621905440000|2021-05-25 01:17:20|10041.4|10031.4|10044.6|10034.6|10044.6|10034.6|10041|10031|16
1621957950000|2021-05-25 15:52:30|9923.5|9913.5|9921.8|9911.8|9924.9|9914.9|9921.8|9911.8|8
1621905450000|2021-05-25 01:17:30|10044.9|10034.9|10044.5|10034.5|10044.9|10034.9|10044.5|10034.5|2
1621957960000|2021-05-25 15:52:40|9921.4|9911.4|9922.1|9912.1|9922.1|9912.1|9921.4|9911.4|5
1621957970000|2021-05-25 15:52:50|9922.3|9912.3|9922.9|9912.9|9922.9|9912.9|9922.3|9912.3|2
1621905460000|2021-05-25 01:17:40|10044.1|10034.1|10043.8|10033.8|10044.1|10034.1|10043.3|10033.3|7
1621957980000|2021-05-25 15:53:00|9923|9913|9924.1|9914.1|9925|9915|9923|9913|11
1621905470000|2021-05-25 01:17:50|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|10043.6|10033.6|3
1621957990000|2021-05-25 15:53:10|9923.9|9913.9|9923.6|9913.6|9923.9|9913.9|9922.9|9912.9|11
1621905480000|2021-05-25 01:18:00|10043.6|10033.6|10039.1|10029.1|10043.6|10033.6|10039.1|10029.1|9
1621958000000|2021-05-25 15:53:20|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|9923.3|9913.3|3
1621905490000|2021-05-25 01:18:10|10038.9|10028.9|10039|10029|10039.1|10029.1|10038.9|10028.9|4
1621958010000|2021-05-25 15:53:30|9923.3|9913.3|9924.9|9914.9|9925.4|9915.4|9923.3|9913.3|13
1621905500000|2021-05-25 01:18:20|10039.3|10029.3|10039.3|10029.3|10039.9|10029.9|10039.3|10029.3|5
1621958020000|2021-05-25 15:53:40|9924.6|9914.6|9922.9|9912.9|9924.9|9914.9|9922.6|9912.6|8
1621905510000|2021-05-25 01:18:30|10039|10029|10040.4|10030.4|10040.4|10030.4|10038.4|10028.4|8
1621958030000|2021-05-25 15:53:50|9922.4|9912.4|9921.6|9911.6|9922.4|9912.4|9921.6|9911.6|2
1621905520000|2021-05-25 01:18:40|10040.1|10030.1|10039.1|10029.1|10040.1|10030.1|10038.9|10028.9|6
1621958040000|2021-05-25 15:54:00|9922.1|9912.1|9921.9|9911.9|9923.3|9913.3|9921.9|9911.9|10
1621905530000|2021-05-25 01:18:50|10039.9|10029.9|10040.8|10030.8|10040.8|10030.8|10039.9|10029.9|4
1621958050000|2021-05-25 15:54:10|9922.4|9912.4|9921.9|9911.9|9922.4|9912.4|9921.1|9911.1|7
1621905540000|2021-05-25 01:19:00|10040|10030|10039.1|10029.1|10040|10030|10039.1|10029.1|3
1621958060000|2021-05-25 15:54:20|9922.3|9912.3|9921.9|9911.9|9922.6|9912.6|9921.9|9911.9|12
1621905550000|2021-05-25 01:19:10|10039.4|10029.4|10040.9|10030.9|10041.1|10031.1|10039.4|10029.4|11
1621958070000|2021-05-25 15:54:30|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|1
1621905560000|2021-05-25 01:19:20|10040.1|10030.1|10038.9|10028.9|10040.1|10030.1|10038.9|10028.9|8
1621958080000|2021-05-25 15:54:40|9921.9|9911.9|9921.9|9911.9|9922.6|9912.6|9921.9|9911.9|5
1621905570000|2021-05-25 01:19:30|10038.5|10028.5|10036.1|10026.1|10038.5|10028.5|10036.1|10026.1|4
1621958090000|2021-05-25 15:54:50|9922.3|9912.3|9922.1|9912.1|9923.1|9913.1|9922.1|9912.1|10
1621905580000|2021-05-25 01:19:40|10035.9|10025.9|10035.9|10025.9|10036|10026|10035.9|10025.9|3
1621958100000|2021-05-25 15:55:00|9922.3|9912.3|9921.6|9911.6|9922.4|9912.4|9921.6|9911.6|9
1621905590000|2021-05-25 01:19:50|10036|10026|10036.8|10026.8|10037.3|10027.3|10036|10026|6
1621958110000|2021-05-25 15:55:10|9921.4|9911.4|9922|9912|9922|9912|9921.3|9911.3|5
1621905600000|2021-05-25 01:20:00|10036.9|10026.9|10033.1|10023.1|10036.9|10026.9|10033.1|10023.1|13
1621958120000|2021-05-25 15:55:20|9923.1|9913.1|9923.5|9913.5|9924.1|9914.1|9922.4|9912.4|12
1621905610000|2021-05-25 01:20:10|10032.9|10022.9|10033.9|10023.9|10035|10025|10032.9|10022.9|10
1621958130000|2021-05-25 15:55:30|9923.8|9913.8|9923.3|9913.3|9923.8|9913.8|9922.6|9912.6|7
1621905620000|2021-05-25 01:20:20|10034|10024|10033.1|10023.1|10034|10024|10033.1|10023.1|3
1621958140000|2021-05-25 15:55:40|9922.3|9912.3|9923.5|9913.5|9923.6|9913.6|9922.3|9912.3|6
1621905630000|2021-05-25 01:20:30|10033.5|10023.5|10031.1|10021.1|10033.5|10023.5|10031.1|10021.1|8
1621958150000|2021-05-25 15:55:50|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9922.8|9912.8|3
1621905640000|2021-05-25 01:20:40|10030.9|10020.9|10026|10016|10030.9|10020.9|10025.4|10015.4|14
1621958170000|2021-05-25 15:56:10|9923.4|9913.4|9923.1|9913.1|9923.6|9913.6|9923.1|9913.1|6
1621905650000|2021-05-25 01:20:50|10025.9|10015.9|10024.9|10014.9|10026.9|10016.9|10024.9|10014.9|13
1621958180000|2021-05-25 15:56:20|9923|9913|9922.9|9912.9|9923.1|9913.1|9922.4|9912.4|11
1621905660000|2021-05-25 01:21:00|10024.6|10014.6|10021.1|10011.1|10024.6|10014.6|10018.4|10008.4|25
1621958190000|2021-05-25 15:56:30|9923.1|9913.1|9923.6|9913.6|9923.6|9913.6|9923.1|9913.1|7
1621905670000|2021-05-25 01:21:10|10021.6|10011.6|10024.1|10014.1|10024.8|10014.8|10021.6|10011.6|11
1621958200000|2021-05-25 15:56:40|9923.9|9913.9|9924|9914|9924.4|9914.4|9923.8|9913.8|7
1621905680000|2021-05-25 01:21:20|10025|10015|10027.6|10017.6|10027.6|10017.6|10025|10015|13
1621958210000|2021-05-25 15:56:50|9924.3|9914.3|9925.1|9915.1|9925.4|9915.4|9924.3|9914.3|5
1621905690000|2021-05-25 01:21:30|10027.5|10017.5|10025.8|10015.8|10027.5|10017.5|10025.4|10015.4|7
1621958220000|2021-05-25 15:57:00|9924.9|9914.9|9924.1|9914.1|9924.9|9914.9|9923.9|9913.9|4
1621905700000|2021-05-25 01:21:40|10025.5|10015.5|10025.6|10015.6|10025.9|10015.9|10025.5|10015.5|4
1621958230000|2021-05-25 15:57:10|9923.9|9913.9|9924.4|9914.4|9924.4|9914.4|9923.8|9913.8|10
1621905710000|2021-05-25 01:21:50|10025.5|10015.5|10022.5|10012.5|10025.5|10015.5|10022.3|10012.3|7
1621958240000|2021-05-25 15:57:20|9924.5|9914.5|9925.8|9915.8|9926|9916|9924.5|9914.5|6
1621905720000|2021-05-25 01:22:00|10022|10012|10018.9|10008.9|10022|10012|10018.9|10008.9|7
1621958250000|2021-05-25 15:57:30|9925.6|9915.6|9925.1|9915.1|9925.6|9915.6|9925.1|9915.1|4
1621905730000|2021-05-25 01:22:10|10019.6|10009.6|10018.9|10008.9|10020.3|10010.3|10018.9|10008.9|7
1621958260000|2021-05-25 15:57:40|9925.5|9915.5|9925.5|9915.5|9925.6|9915.6|9925.1|9915.1|9
1621905740000|2021-05-25 01:22:20|10019.1|10009.1|10020.3|10010.3|10020.8|10010.8|10019|10009|8
1621958270000|2021-05-25 15:57:50|9925|9915|9925|9915|9925.6|9915.6|9925|9915|6
1621905750000|2021-05-25 01:22:30|10018.9|10008.9|10020.9|10010.9|10020.9|10010.9|10018.1|10008.1|11
1621958280000|2021-05-25 15:58:00|9925.5|9915.5|9926.8|9916.8|9926.9|9916.9|9925|9915|9
1621905760000|2021-05-25 01:22:40|10020.1|10010.1|10021.6|10011.6|10022.3|10012.3|10020.1|10010.1|10
1621958290000|2021-05-25 15:58:10|9927|9917|9928.1|9918.1|9928.4|9918.4|9926.6|9916.6|16
1621905770000|2021-05-25 01:22:50|10022.1|10012.1|10021.4|10011.4|10022.4|10012.4|10021.1|10011.1|7
1621958300000|2021-05-25 15:58:20|9928.6|9918.6|9929.8|9919.8|9929.8|9919.8|9928.6|9918.6|6
1621905780000|2021-05-25 01:23:00|10021.1|10011.1|10021.3|10011.3|10021.3|10011.3|10020.8|10010.8|6
1621958310000|2021-05-25 15:58:30|9930|9920|9933.1|9923.1|9933.1|9923.1|9930|9920|9
1621905790000|2021-05-25 01:23:10|10021.6|10011.6|10021.9|10011.9|10021.9|10011.9|10021.6|10011.6|4
1621958320000|2021-05-25 15:58:40|9932.9|9922.9|9934.5|9924.5|9934.5|9924.5|9932.9|9922.9|11
1621905800000|2021-05-25 01:23:20|10021.6|10011.6|10022.3|10012.3|10022.3|10012.3|10021.6|10011.6|4
1621958330000|2021-05-25 15:58:50|9935|9925|9934.5|9924.5|9937.6|9927.6|9934.4|9924.4|13
1621905810000|2021-05-25 01:23:30|10022.4|10012.4|10023.9|10013.9|10023.9|10013.9|10022.4|10012.4|5
1621958340000|2021-05-25 15:59:00|9935.4|9925.4|9935.9|9925.9|9936|9926|9935|9925|17
1621905820000|2021-05-25 01:23:40|10024|10014|10025.9|10015.9|10025.9|10015.9|10024|10014|4
1621958350000|2021-05-25 15:59:10|9935.5|9925.5|9934.1|9924.1|9936|9926|9933.8|9923.8|10
1621905830000|2021-05-25 01:23:50|10025.6|10015.6|10024|10014|10025.6|10015.6|10023.1|10013.1|8
1621958360000|2021-05-25 15:59:20|9933.8|9923.8|9934.8|9924.8|9935.5|9925.5|9933.8|9923.8|11
1621905840000|2021-05-25 01:24:00|10024.1|10014.1|10025.1|10015.1|10025.1|10015.1|10024.1|10014.1|6
1621958370000|2021-05-25 15:59:30|9934.3|9924.3|9934.8|9924.8|9935.3|9925.3|9933.3|9923.3|11
1621905850000|2021-05-25 01:24:10|10024.8|10014.8|10024.1|10014.1|10024.8|10014.8|10024.1|10014.1|3
1621958380000|2021-05-25 15:59:40|9934.5|9924.5|9933.5|9923.5|9934.5|9924.5|9933.1|9923.1|5
1621905860000|2021-05-25 01:24:20|10024.3|10014.3|10024.8|10014.8|10024.8|10014.8|10024.1|10014.1|4
1621958390000|2021-05-25 15:59:50|9933.6|9923.6|9934|9924|9934|9924|9933.5|9923.5|3
1621905870000|2021-05-25 01:24:30|10024.3|10014.3|10023.3|10013.3|10025.4|10015.4|10023.3|10013.3|10
1621958400000|2021-05-25 16:00:00|9934.5|9924.5|9934.4|9924.4|9934.5|9924.5|9933.6|9923.6|10
1621905880000|2021-05-25 01:24:40|10023|10013|10023.1|10013.1|10023.1|10013.1|10022.4|10012.4|6
1621958410000|2021-05-25 16:00:10|9934.5|9924.5|9936.6|9926.6|9936.6|9926.6|9934.5|9924.5|10
1621905900000|2021-05-25 01:25:00|10022.8|10012.8|10022.5|10012.5|10022.8|10012.8|10022.5|10012.5|2
1621958420000|2021-05-25 16:00:20|9936.8|9926.8|9937.9|9927.9|9938.1|9928.1|9936.8|9926.8|7
1621905910000|2021-05-25 01:25:10|10022.6|10012.6|10023.1|10013.1|10023.1|10013.1|10022.6|10012.6|3
1621958430000|2021-05-25 16:00:30|9938.6|9928.6|9938.6|9928.6|9938.8|9928.8|9938.3|9928.3|5
1621905920000|2021-05-25 01:25:20|10022.8|10012.8|10019|10009|10022.8|10012.8|10019|10009|6
1621958440000|2021-05-25 16:00:40|9938.4|9928.4|9938.9|9928.9|9938.9|9928.9|9938.1|9928.1|6
1621905930000|2021-05-25 01:25:30|10018.6|10008.6|10019|10009|10019|10009|10018.6|10008.6|4
1621958450000|2021-05-25 16:00:50|9938.8|9928.8|9937.8|9927.8|9938.8|9928.8|9937.8|9927.8|2
1621905940000|2021-05-25 01:25:40|10019.4|10009.4|10020.4|10010.4|10020.4|10010.4|10019.4|10009.4|4
1621958460000|2021-05-25 16:01:00|9937.9|9927.9|9939|9929|9939|9929|9937.9|9927.9|2
1621905950000|2021-05-25 01:25:50|10020.8|10010.8|10020.6|10010.6|10021.4|10011.4|10019.1|10009.1|12
1621958470000|2021-05-25 16:01:10|9939.3|9929.3|9940.9|9930.9|9940.9|9930.9|9939.1|9929.1|4
1621905960000|2021-05-25 01:26:00|10020.9|10010.9|10022.9|10012.9|10022.9|10012.9|10020.6|10010.6|7
1621958480000|2021-05-25 16:01:20|9940.8|9930.8|9939.3|9929.3|9940.8|9930.8|9939.3|9929.3|3
1621905970000|2021-05-25 01:26:10|10023.1|10013.1|10025.9|10015.9|10025.9|10015.9|10023.1|10013.1|13
1621958490000|2021-05-25 16:01:30|9938.9|9928.9|9937.3|9927.3|9938.9|9928.9|9937.3|9927.3|3
1621905980000|2021-05-25 01:26:20|10026.4|10016.4|10026.5|10016.5|10026.9|10016.9|10026.4|10016.4|4
1621958500000|2021-05-25 16:01:40|9937.5|9927.5|9938.8|9928.8|9938.8|9928.8|9937.5|9927.5|6
1621905990000|2021-05-25 01:26:30|10026.1|10016.1|10026.6|10016.6|10026.8|10016.8|10026.1|10016.1|7
1621958510000|2021-05-25 16:01:50|9938.6|9928.6|9938.9|9928.9|9938.9|9928.9|9938.6|9928.6|5
1621906000000|2021-05-25 01:26:40|10027.3|10017.3|10029.4|10019.4|10029.9|10019.9|10027.3|10017.3|14
1621958520000|2021-05-25 16:02:00|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.6|9928.6|3
1621906010000|2021-05-25 01:26:50|10029.1|10019.1|10029|10019|10029.4|10019.4|10028.9|10018.9|5
1621958530000|2021-05-25 16:02:10|9938.6|9928.6|9939.5|9929.5|9940.6|9930.6|9938.6|9928.6|8
1621906020000|2021-05-25 01:27:00|10028.8|10018.8|10028.3|10018.3|10029.4|10019.4|10028.1|10018.1|11
1621958540000|2021-05-25 16:02:20|9939.3|9929.3|9937.5|9927.5|9939.3|9929.3|9937.1|9927.1|9
1621906030000|2021-05-25 01:27:10|10028.4|10018.4|10027.8|10017.8|10028.4|10018.4|10027.1|10017.1|7
1621958550000|2021-05-25 16:02:30|9938.5|9928.5|9936.4|9926.4|9939.6|9929.6|9935.9|9925.9|17
1621906040000|2021-05-25 01:27:20|10027.5|10017.5|10028.3|10018.3|10028.3|10018.3|10027.3|10017.3|8
1621958560000|2021-05-25 16:02:40|9936.1|9926.1|9934.5|9924.5|9936.4|9926.4|9934.5|9924.5|5
1621906050000|2021-05-25 01:27:30|10027.9|10017.9|10029.1|10019.1|10029.1|10019.1|10026.4|10016.4|10
1621958570000|2021-05-25 16:02:50|9934.3|9924.3|9935.1|9925.1|9935.6|9925.6|9934.3|9924.3|12
1621906060000|2021-05-25 01:27:40|10029.5|10019.5|10030.5|10020.5|10030.5|10020.5|10029.5|10019.5|2
1621958580000|2021-05-25 16:03:00|9934.8|9924.8|9934.9|9924.9|9934.9|9924.9|9934.6|9924.6|6
1621906070000|2021-05-25 01:27:50|10030.1|10020.1|10029.1|10019.1|10030.1|10020.1|10028.4|10018.4|7
1621958590000|2021-05-25 16:03:10|9934.8|9924.8|9933.4|9923.4|9934.8|9924.8|9933.4|9923.4|6
1621906080000|2021-05-25 01:28:00|10029.3|10019.3|10029.1|10019.1|10030.9|10020.9|10029.1|10019.1|10
1621958600000|2021-05-25 16:03:20|9933.5|9923.5|9933.5|9923.5|9933.6|9923.6|9933|9923|6
1621906090000|2021-05-25 01:28:10|10029.4|10019.4|10028.8|10018.8|10029.4|10019.4|10028.1|10018.1|11
1621958610000|2021-05-25 16:03:30|9933.8|9923.8|9932.5|9922.5|9934.4|9924.4|9932.5|9922.5|11
1621906100000|2021-05-25 01:28:20|10028.6|10018.6|10024.4|10014.4|10028.6|10018.6|10024.1|10014.1|13
1621958620000|2021-05-25 16:03:40|9932.1|9922.1|9930.1|9920.1|9932.1|9922.1|9929.5|9919.5|8
1621906110000|2021-05-25 01:28:30|10024.1|10014.1|10023.8|10013.8|10024.6|10014.6|10023.5|10013.5|10
1621958630000|2021-05-25 16:03:50|9930.4|9920.4|9930|9920|9930.9|9920.9|9930|9920|11
1621906120000|2021-05-25 01:28:40|10024.1|10014.1|10023.5|10013.5|10024.6|10014.6|10022.4|10012.4|12
1621958640000|2021-05-25 16:04:00|9929.5|9919.5|9929.4|9919.4|9929.9|9919.9|9929.4|9919.4|5
1621906130000|2021-05-25 01:28:50|10023.9|10013.9|10024.5|10014.5|10024.6|10014.6|10023.9|10013.9|6
1621958650000|2021-05-25 16:04:10|9929.8|9919.8|9929.9|9919.9|9930.1|9920.1|9929.4|9919.4|5
1621906140000|2021-05-25 01:29:00|10024|10014|10021.6|10011.6|10024|10014|10021.6|10011.6|10
1621958660000|2021-05-25 16:04:20|9930.3|9920.3|9932|9922|9932.6|9922.6|9930.3|9920.3|8
1621906150000|2021-05-25 01:29:10|10022|10012|10019.4|10009.4|10022.8|10012.8|10019.4|10009.4|12
1621958670000|2021-05-25 16:04:30|9932.4|9922.4|9931.4|9921.4|9932.9|9922.9|9931.4|9921.4|4
1621906160000|2021-05-25 01:29:20|10019.8|10009.8|10020.1|10010.1|10020.1|10010.1|10019.3|10009.3|9
1621958680000|2021-05-25 16:04:40|9931.6|9921.6|9932.6|9922.6|9932.8|9922.8|9931.6|9921.6|4
1621906170000|2021-05-25 01:29:30|10019.9|10009.9|10020.1|10010.1|10020.1|10010.1|10019.9|10009.9|4
1621958690000|2021-05-25 16:04:50|9933|9923|9933.9|9923.9|9933.9|9923.9|9933|9923|5
1621906180000|2021-05-25 01:29:40|10019.9|10009.9|10018.6|10008.6|10019.9|10009.9|10018.6|10008.6|7
1621958700000|2021-05-25 16:05:00|9934.6|9924.6|9932.9|9922.9|9935.3|9925.3|9932.9|9922.9|9
1621906190000|2021-05-25 01:29:50|10019|10009|10022.4|10012.4|10022.6|10012.6|10019|10009|9
1621958710000|2021-05-25 16:05:10|9933.4|9923.4|9932.9|9922.9|9933.4|9923.4|9932.9|9922.9|9
1621906200000|2021-05-25 01:30:00|10022.6|10012.6|10023.4|10013.4|10023.6|10013.6|10021.8|10011.8|21
1621958720000|2021-05-25 16:05:20|9933|9923|9933|9923|9933.9|9923.9|9933|9923|6
1621906210000|2021-05-25 01:30:10|10023.6|10013.6|10023.1|10013.1|10023.6|10013.6|10023.1|10013.1|9
1621958730000|2021-05-25 16:05:30|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.8|9922.8|3
1621906220000|2021-05-25 01:30:20|10023.4|10013.4|10023.4|10013.4|10024.4|10014.4|10023|10013|9
1621958740000|2021-05-25 16:05:40|9932.4|9922.4|9931.6|9921.6|9933|9923|9931.6|9921.6|8
1621906230000|2021-05-25 01:30:30|10023.1|10013.1|10022.4|10012.4|10023.4|10013.4|10022.4|10012.4|11
1621958750000|2021-05-25 16:05:50|9931.8|9921.8|9931.3|9921.3|9932.1|9922.1|9930.9|9920.9|8
1621906240000|2021-05-25 01:30:40|10022.8|10012.8|10019.5|10009.5|10022.8|10012.8|10019.4|10009.4|21
1621958760000|2021-05-25 16:06:00|9931.4|9921.4|9928.1|9918.1|9931.6|9921.6|9928.1|9918.1|10
1621906250000|2021-05-25 01:30:50|10018.1|10008.1|10013.4|10003.4|10018.1|10008.1|10013.4|10003.4|9
1621958770000|2021-05-25 16:06:10|9928.4|9918.4|9928|9918|9928.4|9918.4|9927.6|9917.6|11
1621906260000|2021-05-25 01:31:00|10013.6|10003.6|10015.6|10005.6|10015.6|10005.6|10011.5|10001.5|20
1621958780000|2021-05-25 16:06:20|9928.1|9918.1|9926.9|9916.9|9928.1|9918.1|9926.4|9916.4|11
1621906270000|2021-05-25 01:31:10|10015.3|10005.3|10017.1|10007.1|10017.1|10007.1|10013.8|10003.8|17
1621958790000|2021-05-25 16:06:30|9926.8|9916.8|9927.1|9917.1|9928.1|9918.1|9926.4|9916.4|18
1621906280000|2021-05-25 01:31:20|10017.6|10007.6|10016.3|10006.3|10019.4|10009.4|10016|10006|19
1621958800000|2021-05-25 16:06:40|9927|9917|9926.3|9916.3|9927|9917|9925.9|9915.9|7
1621906290000|2021-05-25 01:31:30|10016.5|10006.5|10014.5|10004.5|10016.5|10006.5|10013.9|10003.9|6
1621958810000|2021-05-25 16:06:50|9925.9|9915.9|9928.1|9918.1|9928.1|9918.1|9925.3|9915.3|20
1621906300000|2021-05-25 01:31:40|10014.1|10004.1|10012.8|10002.8|10014.6|10004.6|10011.4|10001.4|17
1621958820000|2021-05-25 16:07:00|9928.4|9918.4|9928.1|9918.1|9928.9|9918.9|9927.6|9917.6|7
1621906310000|2021-05-25 01:31:50|10012.5|10002.5|10012.8|10002.8|10012.8|10002.8|10012.1|10002.1|9
1621958830000|2021-05-25 16:07:10|9927.9|9917.9|9928.3|9918.3|9928.4|9918.4|9927.4|9917.4|11
1621906320000|2021-05-25 01:32:00|10012.9|10002.9|10011.4|10001.4|10012.9|10002.9|10011.4|10001.4|12
1621958840000|2021-05-25 16:07:20|9928.5|9918.5|9929.6|9919.6|9929.6|9919.6|9927.9|9917.9|9
1621906330000|2021-05-25 01:32:10|10011.1|10001.1|10009.1|9999.1|10011.1|10001.1|10009.1|9999.1|10
1621958850000|2021-05-25 16:07:30|9929.8|9919.8|9929.9|9919.9|9930.4|9920.4|9929.8|9919.8|8
1621906340000|2021-05-25 01:32:20|10008.9|9998.9|10007.6|9997.6|10009.9|9999.9|10007.4|9997.4|14
1621958860000|2021-05-25 16:07:40|9930.5|9920.5|9929.4|9919.4|9930.6|9920.6|9929|9919|8
1621906350000|2021-05-25 01:32:30|10007.9|9997.9|10009.9|9999.9|10009.9|9999.9|10007.9|9997.9|12
1621958870000|2021-05-25 16:07:50|9929.5|9919.5|9928.8|9918.8|9930.1|9920.1|9928.6|9918.6|8
1621906360000|2021-05-25 01:32:40|10009.6|9999.6|10010.1|10000.1|10010.4|10000.4|10009.4|9999.4|13
1621958880000|2021-05-25 16:08:00|9928.6|9918.6|9929|9919|9929|9919|9928.6|9918.6|2
1621906370000|2021-05-25 01:32:50|10010.4|10000.4|10010|10000|10010.4|10000.4|10009.8|9999.8|7
1621958890000|2021-05-25 16:08:10|9929.1|9919.1|9928.5|9918.5|9929.8|9919.8|9928.5|9918.5|6
1621958900000|2021-05-25 16:08:20|9929|9919|9929.5|9919.5|9929.9|9919.9|9929|9919|6
1621906380000|2021-05-25 01:33:00|10010.3|10000.3|10013.1|10003.1|10013.1|10003.1|10009.6|9999.6|18
1621958910000|2021-05-25 16:08:30|9929.6|9919.6|9929.4|9919.4|9929.6|9919.6|9929.4|9919.4|3
1621958920000|2021-05-25 16:08:40|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|1
1621906390000|2021-05-25 01:33:10|10013.4|10003.4|10017.3|10007.3|10017.6|10007.6|10013.4|10003.4|17
1621958930000|2021-05-25 16:08:50|9929.8|9919.8|9929.8|9919.8|9929.8|9919.8|9929.8|9919.8|1
1621906400000|2021-05-25 01:33:20|10017.4|10007.4|10017|10007|10017.8|10007.8|10016.4|10006.4|13
1621958940000|2021-05-25 16:09:00|9930.1|9920.1|9929.8|9919.8|9930.1|9920.1|9929.4|9919.4|4
1621906410000|2021-05-25 01:33:30|10017.3|10007.3|10020.4|10010.4|10020.4|10010.4|10017.3|10007.3|11
1621958950000|2021-05-25 16:09:10|9929.4|9919.4|9928.5|9918.5|9929.6|9919.6|9928.5|9918.5|6
1621906420000|2021-05-25 01:33:40|10020.1|10010.1|10021.9|10011.9|10022.4|10012.4|10020.1|10010.1|14
1621958970000|2021-05-25 16:09:30|9928.3|9918.3|9927.9|9917.9|9928.3|9918.3|9927.9|9917.9|3
1621906430000|2021-05-25 01:33:50|10021.6|10011.6|10022.1|10012.1|10022.1|10012.1|10019.4|10009.4|18
1621958980000|2021-05-25 16:09:40|9928|9918|9928.4|9918.4|9928.4|9918.4|9928|9918|3
1621906440000|2021-05-25 01:34:00|10022.6|10012.6|10029.9|10019.9|10029.9|10019.9|10022.6|10012.6|14
1621958990000|2021-05-25 16:09:50|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1621906450000|2021-05-25 01:34:10|10030|10020|10026.4|10016.4|10030.6|10020.6|10026.1|10016.1|21
1621959000000|2021-05-25 16:10:00|9929|9919|9932.1|9922.1|9932.1|9922.1|9929|9919|7
1621906460000|2021-05-25 01:34:20|10026.1|10016.1|10030.3|10020.3|10030.5|10020.5|10026.1|10016.1|19
1621959010000|2021-05-25 16:10:10|9932.4|9922.4|9934.8|9924.8|9934.8|9924.8|9932.4|9922.4|6
1621906470000|2021-05-25 01:34:30|10030|10020|10031.9|10021.9|10032.4|10022.4|10030|10020|15
1621959020000|2021-05-25 16:10:20|9934.5|9924.5|9933.9|9923.9|9934.5|9924.5|9933.9|9923.9|2
1621906480000|2021-05-25 01:34:40|10031.5|10021.5|10030.3|10020.3|10031.5|10021.5|10030.3|10020.3|7
1621959030000|2021-05-25 16:10:30|9933.8|9923.8|9933.6|9923.6|9933.8|9923.8|9933.3|9923.3|7
1621906490000|2021-05-25 01:34:50|10030.6|10020.6|10028.6|10018.6|10031|10021|10028.5|10018.5|13
1621959040000|2021-05-25 16:10:40|9933.9|9923.9|9933.6|9923.6|9933.9|9923.9|9933.6|9923.6|2
1621906500000|2021-05-25 01:35:00|10028.9|10018.9|10028.4|10018.4|10029.5|10019.5|10028.1|10018.1|7
1621959050000|2021-05-25 16:10:50|9933.5|9923.5|9930.6|9920.6|9933.5|9923.5|9930.4|9920.4|14
1621906510000|2021-05-25 01:35:10|10028.1|10018.1|10029.9|10019.9|10029.9|10019.9|10028.1|10018.1|6
1621959060000|2021-05-25 16:11:00|9930.9|9920.9|9931.9|9921.9|9931.9|9921.9|9930.9|9920.9|6
1621959070000|2021-05-25 16:11:10|9932|9922|9931.6|9921.6|9932|9922|9931|9921|4
1621906520000|2021-05-25 01:35:20|10030.4|10020.4|10030|10020|10031.4|10021.4|10030|10020|16
1621959080000|2021-05-25 16:11:20|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|1
1621959090000|2021-05-25 16:11:30|9931|9921|9931.5|9921.5|9931.5|9921.5|9931|9921|11
1621906530000|2021-05-25 01:35:30|10029.6|10019.6|10028.8|10018.8|10029.6|10019.6|10028.4|10018.4|10
1621959100000|2021-05-25 16:11:40|9931.6|9921.6|9931|9921|9931.6|9921.6|9931|9921|4
1621906540000|2021-05-25 01:35:40|10028.6|10018.6|10026.5|10016.5|10028.6|10018.6|10026.4|10016.4|13
1621959110000|2021-05-25 16:11:50|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|1
1621959130000|2021-05-25 16:12:10|9931.9|9921.9|9931.6|9921.6|9931.9|9921.9|9931.3|9921.3|6
1621906550000|2021-05-25 01:35:50|10026.4|10016.4|10027.6|10017.6|10027.9|10017.9|10026.4|10016.4|10
1621959140000|2021-05-25 16:12:20|9931.8|9921.8|9931.6|9921.6|9931.8|9921.8|9931.6|9921.6|2
1621959150000|2021-05-25 16:12:30|9931.9|9921.9|9931.6|9921.6|9931.9|9921.9|9931.6|9921.6|2
1621906560000|2021-05-25 01:36:00|10027.9|10017.9|10026.1|10016.1|10027.9|10017.9|10026.1|10016.1|7
1621959160000|2021-05-25 16:12:40|9931.4|9921.4|9931.3|9921.3|9931.5|9921.5|9931.3|9921.3|10
1621959170000|2021-05-25 16:12:50|9931.8|9921.8|9931.9|9921.9|9931.9|9921.9|9931.8|9921.8|2
1621906570000|2021-05-25 01:36:10|10025.1|10015.1|10018.6|10008.6|10025.1|10015.1|10018.6|10008.6|20
1621959180000|2021-05-25 16:13:00|9932|9922|9933.1|9923.1|9933.1|9923.1|9932|9922|6
1621906580000|2021-05-25 01:36:20|10018.4|10008.4|10017.1|10007.1|10018.4|10008.4|10017.1|10007.1|10
1621959190000|2021-05-25 16:13:10|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|1
1621959200000|2021-05-25 16:13:20|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|1
1621906590000|2021-05-25 01:36:30|10017.4|10007.4|10014.8|10004.8|10017.5|10007.5|10014.4|10004.4|16
1621959210000|2021-05-25 16:13:30|9932.9|9922.9|9933.4|9923.4|9933.4|9923.4|9932.8|9922.8|6
1621959220000|2021-05-25 16:13:40|9933.9|9923.9|9933|9923|9933.9|9923.9|9933|9923|5
1621906600000|2021-05-25 01:36:40|10014.9|10004.9|10018.6|10008.6|10020.6|10010.6|10014.9|10004.9|18
1621959230000|2021-05-25 16:13:50|9933.1|9923.1|9934.1|9924.1|9934.1|9924.1|9933.1|9923.1|5
1621959240000|2021-05-25 16:14:00|9934|9924|9935.9|9925.9|9935.9|9925.9|9933.9|9923.9|7
1621959250000|2021-05-25 16:14:10|9936.1|9926.1|9935.9|9925.9|9936.5|9926.5|9935.9|9925.9|6
1621906610000|2021-05-25 01:36:50|10018.4|10008.4|10019.4|10009.4|10022.1|10012.1|10017.8|10007.8|18
1621959260000|2021-05-25 16:14:20|9936.1|9926.1|9935.9|9925.9|9936.5|9926.5|9935.9|9925.9|5
1621959270000|2021-05-25 16:14:30|9935.6|9925.6|9936.5|9926.5|9936.5|9926.5|9935.6|9925.6|3
1621906620000|2021-05-25 01:37:00|10019.6|10009.6|10020.4|10010.4|10020.4|10010.4|10019.4|10009.4|4
1621959280000|2021-05-25 16:14:40|9936.9|9926.9|9936.9|9926.9|9937.1|9927.1|9936.9|9926.9|3
1621959290000|2021-05-25 16:14:50|9936.5|9926.5|9936.9|9926.9|9936.9|9926.9|9936.5|9926.5|2
1621906630000|2021-05-25 01:37:10|10020.1|10010.1|10025.1|10015.1|10025.1|10015.1|10020.1|10010.1|10
1621959300000|2021-05-25 16:15:00|9937|9927|9936.1|9926.1|9937|9927|9936.1|9926.1|4
1621906640000|2021-05-25 01:37:20|10025|10015|10024.4|10014.4|10025|10015|10023.5|10013.5|11
1621959310000|2021-05-25 16:15:10|9936|9926|9935.8|9925.8|9936|9926|9935.8|9925.8|2
1621959330000|2021-05-25 16:15:30|9935.3|9925.3|9935.4|9925.4|9935.4|9925.4|9935|9925|3
1621906650000|2021-05-25 01:37:30|10024.1|10014.1|10024.9|10014.9|10024.9|10014.9|10023|10013|7
1621959340000|2021-05-25 16:15:40|9935.5|9925.5|9935.5|9925.5|9937.3|9927.3|9935.5|9925.5|8
1621959350000|2021-05-25 16:15:50|9936|9926|9936|9926|9936|9926|9936|9926|1
1621906660000|2021-05-25 01:37:40|10024.6|10014.6|10023.9|10013.9|10024.9|10014.9|10023.9|10013.9|8
1621959360000|2021-05-25 16:16:00|9935.8|9925.8|9936.1|9926.1|9936.1|9926.1|9935.3|9925.3|6
1621906670000|2021-05-25 01:37:50|10023.6|10013.6|10023.4|10013.4|10023.6|10013.6|10022.1|10012.1|9
1621959370000|2021-05-25 16:16:10|9936|9926|9936.1|9926.1|9936.3|9926.3|9935.6|9925.6|6
1621906680000|2021-05-25 01:38:00|10022.9|10012.9|10023.1|10013.1|10023.1|10013.1|10022.9|10012.9|4
1621959380000|2021-05-25 16:16:20|9935.6|9925.6|9934.9|9924.9|9935.6|9925.6|9934.9|9924.9|2
1621906690000|2021-05-25 01:38:10|10023.6|10013.6|10025.4|10015.4|10025.4|10015.4|10023.6|10013.6|3
1621959390000|2021-05-25 16:16:30|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|1
1621906700000|2021-05-25 01:38:20|10025.1|10015.1|10025|10015|10025.1|10015.1|10024.4|10014.4|5
1621959400000|2021-05-25 16:16:40|9934.3|9924.3|9932.6|9922.6|9934.3|9924.3|9932.6|9922.6|6
1621906710000|2021-05-25 01:38:30|10024.9|10014.9|10024.8|10014.8|10024.9|10014.9|10024.6|10014.6|5
1621959410000|2021-05-25 16:16:50|9933.3|9923.3|9932.5|9922.5|9933.3|9923.3|9932.5|9922.5|2
1621906720000|2021-05-25 01:38:40|10024.9|10014.9|10027.1|10017.1|10027.1|10017.1|10024.9|10014.9|5
1621959420000|2021-05-25 16:17:00|9933.3|9923.3|9933.3|9923.3|9933.5|9923.5|9933.3|9923.3|3
1621906730000|2021-05-25 01:38:50|10027|10017|10027.9|10017.9|10027.9|10017.9|10027|10017|8
1621959430000|2021-05-25 16:17:10|9933.5|9923.5|9933.3|9923.3|9933.5|9923.5|9933.3|9923.3|2
1621906740000|2021-05-25 01:39:00|10028.4|10018.4|10031|10021|10031.1|10021.1|10028.4|10018.4|7
1621959440000|2021-05-25 16:17:20|9933.5|9923.5|9934|9924|9934|9924|9933.5|9923.5|4
1621906750000|2021-05-25 01:39:10|10031.1|10021.1|10032.4|10022.4|10032.4|10022.4|10029.8|10019.8|19
1621959450000|2021-05-25 16:17:30|9934.1|9924.1|9935.6|9925.6|9935.6|9925.6|9934.1|9924.1|5
1621906760000|2021-05-25 01:39:20|10033|10023|10036.6|10026.6|10036.9|10026.9|10032.8|10022.8|18
1621959480000|2021-05-25 16:18:00|9935.4|9925.4|9935|9925|9935.4|9925.4|9935|9925|3
1621906770000|2021-05-25 01:39:30|10036.8|10026.8|10036.5|10026.5|10037.9|10027.9|10034.8|10024.8|18
1621959490000|2021-05-25 16:18:10|9935.3|9925.3|9935.6|9925.6|9935.6|9925.6|9935.3|9925.3|5
1621906780000|2021-05-25 01:39:40|10036.6|10026.6|10035.4|10025.4|10036.6|10026.6|10035.4|10025.4|6
1621959500000|2021-05-25 16:18:20|9936.1|9926.1|9935.8|9925.8|9936.5|9926.5|9935.8|9925.8|5
1621906790000|2021-05-25 01:39:50|10035.3|10025.3|10035.9|10025.9|10037.9|10027.9|10035.3|10025.3|15
1621959510000|2021-05-25 16:18:30|9935.4|9925.4|9935.4|9925.4|9935.8|9925.8|9935.4|9925.4|3
1621959520000|2021-05-25 16:18:40|9935.3|9925.3|9934.8|9924.8|9935.3|9925.3|9934.8|9924.8|3
1621906800000|2021-05-25 01:40:00|10035.6|10025.6|10037.9|10027.9|10039.8|10029.8|10035.6|10025.6|21
1621959530000|2021-05-25 16:18:50|9934.9|9924.9|9934.9|9924.9|9935.6|9925.6|9934.9|9924.9|4
1621906810000|2021-05-25 01:40:10|10037.5|10027.5|10036.9|10026.9|10038.3|10028.3|10036.6|10026.6|10
1621959540000|2021-05-25 16:19:00|9934.6|9924.6|9935.6|9925.6|9935.6|9925.6|9934.6|9924.6|3
1621906820000|2021-05-25 01:40:20|10036.6|10026.6|10033.9|10023.9|10036.6|10026.6|10031.9|10021.9|14
1621959550000|2021-05-25 16:19:10|9935.4|9925.4|9934.6|9924.6|9935.6|9925.6|9934.6|9924.6|4
1621906830000|2021-05-25 01:40:30|10034.1|10024.1|10035.4|10025.4|10035.5|10025.5|10034.1|10024.1|6
1621959560000|2021-05-25 16:19:20|9934.8|9924.8|9934.8|9924.8|9935.3|9925.3|9934.8|9924.8|3
1621959570000|2021-05-25 16:19:30|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1621906840000|2021-05-25 01:40:40|10035.8|10025.8|10032.8|10022.8|10035.8|10025.8|10032.8|10022.8|8
1621959580000|2021-05-25 16:19:40|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|1
1621906850000|2021-05-25 01:40:50|10032.9|10022.9|10034.4|10024.4|10034.4|10024.4|10032.4|10022.4|12
1621959590000|2021-05-25 16:19:50|9935.5|9925.5|9935.4|9925.4|9935.6|9925.6|9935|9925|7
1621906860000|2021-05-25 01:41:00|10034.1|10024.1|10034.4|10024.4|10034.5|10024.5|10033.4|10023.4|16
1621959600000|2021-05-25 16:20:00|9935.5|9925.5|9935.5|9925.5|9935.5|9925.5|9935.5|9925.5|1
1621906870000|2021-05-25 01:41:10|10034.6|10024.6|10035.4|10025.4|10035.5|10025.5|10034.4|10024.4|11
1621959610000|2021-05-25 16:20:10|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|1
1621906880000|2021-05-25 01:41:20|10035.1|10025.1|10032.8|10022.8|10035.1|10025.1|10030.6|10020.6|17
1621959620000|2021-05-25 16:20:20|9936.1|9926.1|9936.3|9926.3|9936.3|9926.3|9936.1|9926.1|2
1621906890000|2021-05-25 01:41:30|10032.9|10022.9|10032.5|10022.5|10034.4|10024.4|10032|10022|18
1621959630000|2021-05-25 16:20:30|9936|9926|9936.3|9926.3|9936.6|9926.6|9936|9926|3
1621906900000|2021-05-25 01:41:40|10032.8|10022.8|10031.4|10021.4|10032.8|10022.8|10031.4|10021.4|7
1621959640000|2021-05-25 16:20:40|9936.4|9926.4|9936|9926|9936.4|9926.4|9936|9926|4
1621906910000|2021-05-25 01:41:50|10031.6|10021.6|10034|10024|10034|10024|10030.4|10020.4|12
1621959650000|2021-05-25 16:20:50|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|1
1621906920000|2021-05-25 01:42:00|10033.9|10023.9|10032.4|10022.4|10033.9|10023.9|10032|10022|9
1621959660000|2021-05-25 16:21:00|9935.8|9925.8|9936.4|9926.4|9936.4|9926.4|9935.8|9925.8|4
1621906930000|2021-05-25 01:42:10|10032.6|10022.6|10033.4|10023.4|10034.1|10024.1|10032.6|10022.6|11
1621959670000|2021-05-25 16:21:10|9936|9926|9936.1|9926.1|9936.6|9926.6|9936|9926|3
1621906940000|2021-05-25 01:42:20|10034.1|10024.1|10034.5|10024.5|10035.1|10025.1|10033.9|10023.9|16
1621959680000|2021-05-25 16:21:20|9936.6|9926.6|9937.1|9927.1|9937.1|9927.1|9936.6|9926.6|2
1621906950000|2021-05-25 01:42:30|10034.6|10024.6|10034.9|10024.9|10035.5|10025.5|10033.6|10023.6|21
1621959690000|2021-05-25 16:21:30|9938|9928|9943.9|9933.9|9943.9|9933.9|9937.5|9927.5|17
1621906960000|2021-05-25 01:42:40|10035.1|10025.1|10036.1|10026.1|10036.9|10026.9|10035.1|10025.1|10
1621959700000|2021-05-25 16:21:40|9944|9934|9944.6|9934.6|9946.4|9936.4|9943.6|9933.6|10
1621906970000|2021-05-25 01:42:50|10035.9|10025.9|10035.5|10025.5|10036|10026|10035|10025|10
1621959710000|2021-05-25 16:21:50|9944.8|9934.8|9945.5|9935.5|9945.6|9935.6|9944.8|9934.8|3
1621906980000|2021-05-25 01:43:00|10035.9|10025.9|10036|10026|10036.4|10026.4|10035.6|10025.6|6
1621959720000|2021-05-25 16:22:00|9946|9936|9945.5|9935.5|9946|9936|9945.5|9935.5|6
1621906990000|2021-05-25 01:43:10|10035.5|10025.5|10034.1|10024.1|10035.5|10025.5|10033.3|10023.3|20
1621959730000|2021-05-25 16:22:10|9946|9936|9945.6|9935.6|9946|9936|9945.5|9935.5|4
1621907000000|2021-05-25 01:43:20|10034.4|10024.4|10036|10026|10036|10026|10034.1|10024.1|11
1621959740000|2021-05-25 16:22:20|9946|9936|9945.3|9935.3|9946|9936|9945.3|9935.3|4
1621907010000|2021-05-25 01:43:30|10035.6|10025.6|10035|10025|10035.9|10025.9|10035|10025|6
1621959750000|2021-05-25 16:22:30|9945.4|9935.4|9945.5|9935.5|9946.1|9936.1|9945|9935|13
1621907020000|2021-05-25 01:43:40|10035.5|10025.5|10035.9|10025.9|10035.9|10025.9|10035.4|10025.4|6
1621959760000|2021-05-25 16:22:40|9945.8|9935.8|9946.1|9936.1|9946.3|9936.3|9945.3|9935.3|7
1621907030000|2021-05-25 01:43:50|10035.4|10025.4|10035.9|10025.9|10035.9|10025.9|10034.9|10024.9|11
1621959780000|2021-05-25 16:23:00|9945.5|9935.5|9946.1|9936.1|9946.5|9936.5|9943.9|9933.9|14
1621907040000|2021-05-25 01:44:00|10035.4|10025.4|10035.9|10025.9|10035.9|10025.9|10035.3|10025.3|8
1621959790000|2021-05-25 16:23:10|9946|9936|9946|9936|9946|9936|9946|9936|1
1621907050000|2021-05-25 01:44:10|10035.4|10025.4|10035|10025|10035.4|10025.4|10034.6|10024.6|15
1621959800000|2021-05-25 16:23:20|9945.9|9935.9|9943.6|9933.6|9945.9|9935.9|9943.6|9933.6|6
1621907060000|2021-05-25 01:44:20|10034.8|10024.8|10033.9|10023.9|10034.8|10024.8|10033.1|10023.1|17
1621959810000|2021-05-25 16:23:30|9943.5|9933.5|9943.6|9933.6|9943.6|9933.6|9943.1|9933.1|6
1621907070000|2021-05-25 01:44:30|10033.6|10023.6|10031.6|10021.6|10033.6|10023.6|10031.6|10021.6|11
1621959830000|2021-05-25 16:23:50|9943.3|9933.3|9943|9933|9943.6|9933.6|9943|9933|4
1621907080000|2021-05-25 01:44:40|10031.5|10021.5|10031.9|10021.9|10032|10022|10030.9|10020.9|11
1621959840000|2021-05-25 16:24:00|9943.5|9933.5|9943.4|9933.4|9943.5|9933.5|9943|9933|5
1621907090000|2021-05-25 01:44:50|10031.5|10021.5|10033.9|10023.9|10034.4|10024.4|10031.1|10021.1|15
1621959850000|2021-05-25 16:24:10|9943.5|9933.5|9944.1|9934.1|9944.5|9934.5|9943.5|9933.5|5
1621959860000|2021-05-25 16:24:20|9943.5|9933.5|9943.5|9933.5|9944|9934|9943.5|9933.5|3
1621907100000|2021-05-25 01:45:00|10034.1|10024.1|10035.4|10025.4|10035.5|10025.5|10033.4|10023.4|10
1621959870000|2021-05-25 16:24:30|9943.6|9933.6|9943.5|9933.5|9943.6|9933.6|9943.5|9933.5|2
1621907110000|2021-05-25 01:45:10|10034.9|10024.9|10036.9|10026.9|10037.1|10027.1|10034.9|10024.9|8
1621959880000|2021-05-25 16:24:40|9944.3|9934.3|9944|9934|9944.3|9934.3|9943.5|9933.5|7
1621907120000|2021-05-25 01:45:20|10035.8|10025.8|10034.6|10024.6|10035.8|10025.8|10034.6|10024.6|7
1621959890000|2021-05-25 16:24:50|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1621907130000|2021-05-25 01:45:30|10034.9|10024.9|10031.8|10021.8|10034.9|10024.9|10031.4|10021.4|13
1621959900000|2021-05-25 16:25:00|9943|9933|9942.9|9932.9|9943.9|9933.9|9942.9|9932.9|5
1621907140000|2021-05-25 01:45:40|10032.3|10022.3|10029.4|10019.4|10032.3|10022.3|10029.4|10019.4|13
1621959910000|2021-05-25 16:25:10|9943.4|9933.4|9943|9933|9943.4|9933.4|9942.9|9932.9|3
1621907150000|2021-05-25 01:45:50|10029.3|10019.3|10026.9|10016.9|10029.6|10019.6|10026.3|10016.3|16
1621959920000|2021-05-25 16:25:20|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943|9933|5
1621907160000|2021-05-25 01:46:00|10026.6|10016.6|10023.6|10013.6|10026.9|10016.9|10023.6|10013.6|12
1621959970000|2021-05-25 16:26:10|9943.9|9933.9|9946.1|9936.1|9946.1|9936.1|9943.9|9933.9|7
1621907170000|2021-05-25 01:46:10|10022.8|10012.8|10022.4|10012.4|10024.9|10014.9|10022.4|10012.4|17
1621959980000|2021-05-25 16:26:20|9946.3|9936.3|9947.1|9937.1|9947.1|9937.1|9946.3|9936.3|9
1621907180000|2021-05-25 01:46:20|10022.3|10012.3|10020.6|10010.6|10022.3|10012.3|10020.4|10010.4|7
1621959990000|2021-05-25 16:26:30|9946.9|9936.9|9946.6|9936.6|9946.9|9936.9|9946.4|9936.4|6
1621907190000|2021-05-25 01:46:30|10020.9|10010.9|10022.1|10012.1|10022.1|10012.1|10020.4|10010.4|6
1621960000000|2021-05-25 16:26:40|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1621907200000|2021-05-25 01:46:40|10021.9|10011.9|10021.1|10011.1|10022.6|10012.6|10021.1|10011.1|11
1621960010000|2021-05-25 16:26:50|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|1
1621907210000|2021-05-25 01:46:50|10021.4|10011.4|10020.6|10010.6|10024.9|10014.9|10020.1|10010.1|21
1621960020000|2021-05-25 16:27:00|9946.9|9936.9|9947|9937|9947.3|9937.3|9946.9|9936.9|8
1621907220000|2021-05-25 01:47:00|10021.1|10011.1|10020.3|10010.3|10022.4|10012.4|10019.6|10009.6|11
1621960030000|2021-05-25 16:27:10|9948.1|9938.1|9948.3|9938.3|9948.8|9938.8|9947.1|9937.1|14
1621907230000|2021-05-25 01:47:10|10020.9|10010.9|10022.4|10012.4|10023|10013|10020.6|10010.6|8
1621960040000|2021-05-25 16:27:20|9948.1|9938.1|9947.4|9937.4|9948.1|9938.1|9947.3|9937.3|6
1621907240000|2021-05-25 01:47:20|10022.6|10012.6|10021.4|10011.4|10023.9|10013.9|10021.4|10011.4|11
1621960060000|2021-05-25 16:27:40|9947|9937|9944.9|9934.9|9947|9937|9944.9|9934.9|4
1621907250000|2021-05-25 01:47:30|10021.6|10011.6|10023.9|10013.9|10023.9|10013.9|10021.6|10011.6|9
1621960070000|2021-05-25 16:27:50|9944.8|9934.8|9945.5|9935.5|9945.5|9935.5|9944.8|9934.8|3
1621907260000|2021-05-25 01:47:40|10024|10014|10022|10012|10024.4|10014.4|10022|10012|8
1621960080000|2021-05-25 16:28:00|9945.6|9935.6|9945.9|9935.9|9946.6|9936.6|9945.6|9935.6|8
1621907270000|2021-05-25 01:47:50|10022.8|10012.8|10022.3|10012.3|10022.8|10012.8|10022|10012|11
1621960090000|2021-05-25 16:28:10|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|1
1621907280000|2021-05-25 01:48:00|10022.1|10012.1|10023.1|10013.1|10023.4|10013.4|10021.9|10011.9|9
1621960100000|2021-05-25 16:28:20|9945.9|9935.9|9946.5|9936.5|9947.1|9937.1|9945.9|9935.9|13
1621907290000|2021-05-25 01:48:10|10022.8|10012.8|10021.6|10011.6|10022.8|10012.8|10021.4|10011.4|12
1621960110000|2021-05-25 16:28:30|9946.8|9936.8|9946.6|9936.6|9946.8|9936.8|9946.6|9936.6|2
1621907300000|2021-05-25 01:48:20|10021.9|10011.9|10022.9|10012.9|10023.3|10013.3|10021.9|10011.9|9
1621960120000|2021-05-25 16:28:40|9946.3|9936.3|9946.1|9936.1|9946.6|9936.6|9945.9|9935.9|5
1621907310000|2021-05-25 01:48:30|10023.1|10013.1|10024.9|10014.9|10024.9|10014.9|10022.6|10012.6|8
1621960130000|2021-05-25 16:28:50|9946.5|9936.5|9946.9|9936.9|9946.9|9936.9|9946.5|9936.5|2
1621907320000|2021-05-25 01:48:40|10025.1|10015.1|10024.1|10014.1|10025.5|10015.5|10024.1|10014.1|14
1621960140000|2021-05-25 16:29:00|9947.1|9937.1|9947.1|9937.1|9947.6|9937.6|9947.1|9937.1|3
1621907330000|2021-05-25 01:48:50|10024|10014|10025.6|10015.6|10025.6|10015.6|10024|10014|7
1621960150000|2021-05-25 16:29:10|9947.6|9937.6|9947.9|9937.9|9947.9|9937.9|9947.6|9937.6|2
1621907340000|2021-05-25 01:49:00|10025.9|10015.9|10026.5|10016.5|10027.1|10017.1|10025.6|10015.6|13
1621960160000|2021-05-25 16:29:20|9948|9938|9948.8|9938.8|9948.8|9938.8|9947.9|9937.9|6
1621907350000|2021-05-25 01:49:10|10027|10017|10027|10017|10027.1|10017.1|10026.3|10016.3|14
1621960170000|2021-05-25 16:29:30|9949.1|9939.1|9948.3|9938.3|9949.1|9939.1|9947.9|9937.9|5
1621907360000|2021-05-25 01:49:20|10027.1|10017.1|10025.6|10015.6|10027.5|10017.5|10025.6|10015.6|7
1621960180000|2021-05-25 16:29:40|9948.8|9938.8|9948.9|9938.9|9948.9|9938.9|9948.4|9938.4|4
1621907370000|2021-05-25 01:49:30|10025.4|10015.4|10027.8|10017.8|10027.9|10017.9|10025.4|10015.4|14
1621960190000|2021-05-25 16:29:50|9949.3|9939.3|9950.6|9940.6|9951|9941|9949.3|9939.3|10
1621907380000|2021-05-25 01:49:40|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|10027.8|10017.8|3
1621960200000|2021-05-25 16:30:00|9951|9941|9951.9|9941.9|9951.9|9941.9|9951|9941|8
1621907390000|2021-05-25 01:49:50|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1621960210000|2021-05-25 16:30:10|9951.6|9941.6|9952.4|9942.4|9953.1|9943.1|9951.6|9941.6|11
1621907400000|2021-05-25 01:50:00|10028.4|10018.4|10030.8|10020.8|10030.8|10020.8|10028.4|10018.4|9
1621960220000|2021-05-25 16:30:20|9952|9942|9952.1|9942.1|9952.9|9942.9|9951.5|9941.5|7
1621907410000|2021-05-25 01:50:10|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1621960230000|2021-05-25 16:30:30|9952.4|9942.4|9952.4|9942.4|9953.1|9943.1|9952.1|9942.1|7
1621907420000|2021-05-25 01:50:20|10030.4|10020.4|10030.1|10020.1|10030.9|10020.9|10030.1|10020.1|9
1621960240000|2021-05-25 16:30:40|9952.3|9942.3|9950.9|9940.9|9952.3|9942.3|9950.6|9940.6|9
1621907430000|2021-05-25 01:50:30|10030.4|10020.4|10030|10020|10030.4|10020.4|10029.6|10019.6|8
1621960250000|2021-05-25 16:30:50|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1621907440000|2021-05-25 01:50:40|10030.3|10020.3|10029|10019|10030.3|10020.3|10028.3|10018.3|18
1621960260000|2021-05-25 16:31:00|9951.3|9941.3|9951.1|9941.1|9951.3|9941.3|9951.1|9941.1|2
1621907450000|2021-05-25 01:50:50|10028.9|10018.9|10029|10019|10029|10019|10028.4|10018.4|5
1621960270000|2021-05-25 16:31:10|9951|9941|9951|9941|9951|9941|9950.8|9940.8|3
1621907460000|2021-05-25 01:51:00|10029.5|10019.5|10031.6|10021.6|10031.6|10021.6|10029.4|10019.4|6
1621960280000|2021-05-25 16:31:20|9951.1|9941.1|9951.9|9941.9|9951.9|9941.9|9951.1|9941.1|6
1621907470000|2021-05-25 01:51:10|10032.4|10022.4|10032|10022|10032.4|10022.4|10031.9|10021.9|6
1621960300000|2021-05-25 16:31:40|9952.4|9942.4|9952.5|9942.5|9952.5|9942.5|9951.9|9941.9|4
1621907480000|2021-05-25 01:51:20|10031.6|10021.6|10031.6|10021.6|10032|10022|10031.6|10021.6|3
1621960310000|2021-05-25 16:31:50|9952.3|9942.3|9950.8|9940.8|9952.3|9942.3|9950.8|9940.8|8
1621907490000|2021-05-25 01:51:30|10032|10022|10032.9|10022.9|10032.9|10022.9|10031.6|10021.6|5
1621960320000|2021-05-25 16:32:00|9950.6|9940.6|9949.9|9939.9|9950.8|9940.8|9949.6|9939.6|8
1621907500000|2021-05-25 01:51:40|10032.4|10022.4|10033.3|10023.3|10033.3|10023.3|10032.4|10022.4|4
1621960330000|2021-05-25 16:32:10|9949.6|9939.6|9949.4|9939.4|9949.6|9939.6|9949.1|9939.1|5
1621907510000|2021-05-25 01:51:50|10032.9|10022.9|10033.4|10023.4|10033.4|10023.4|10032.5|10022.5|4
1621960340000|2021-05-25 16:32:20|9949.3|9939.3|9949.3|9939.3|9949.3|9939.3|9949.3|9939.3|1
1621907520000|2021-05-25 01:52:00|10033.9|10023.9|10041.8|10031.8|10041.8|10031.8|10033.9|10023.9|14
1621960350000|2021-05-25 16:32:30|9949|9939|9949|9939|9949|9939|9949|9939|1
1621907530000|2021-05-25 01:52:10|10041.9|10031.9|10040.3|10030.3|10041.9|10031.9|10038.6|10028.6|13
1621960360000|2021-05-25 16:32:40|9948.8|9938.8|9947.9|9937.9|9948.8|9938.8|9947.4|9937.4|9
1621907540000|2021-05-25 01:52:20|10040.5|10030.5|10040.4|10030.4|10041.4|10031.4|10039.4|10029.4|9
1621960370000|2021-05-25 16:32:50|9947.8|9937.8|9947.6|9937.6|9948.4|9938.4|9947.6|9937.6|9
1621907550000|2021-05-25 01:52:30|10040.6|10030.6|10039.4|10029.4|10040.8|10030.8|10039.3|10029.3|8
1621960380000|2021-05-25 16:33:00|9948.8|9938.8|9950.9|9940.9|9951.1|9941.1|9948.8|9938.8|16
1621907560000|2021-05-25 01:52:40|10039.1|10029.1|10039.6|10029.6|10039.6|10029.6|10039|10029|9
1621960390000|2021-05-25 16:33:10|9950.6|9940.6|9950.6|9940.6|9951.1|9941.1|9950.5|9940.5|11
1621907570000|2021-05-25 01:52:50|10039.8|10029.8|10040.1|10030.1|10040.9|10030.9|10039.4|10029.4|7
1621960400000|2021-05-25 16:33:20|9950.5|9940.5|9950.8|9940.8|9951.1|9941.1|9950.5|9940.5|6
1621907580000|2021-05-25 01:53:00|10040|10030|10040.3|10030.3|10040.3|10030.3|10038.9|10028.9|11
1621960410000|2021-05-25 16:33:30|9950.6|9940.6|9951.6|9941.6|9951.9|9941.9|9950.6|9940.6|4
1621907590000|2021-05-25 01:53:10|10040.5|10030.5|10038.4|10028.4|10040.8|10030.8|10038.4|10028.4|13
1621960420000|2021-05-25 16:33:40|9951.9|9941.9|9954.1|9944.1|9954.1|9944.1|9951.9|9941.9|8
1621907600000|2021-05-25 01:53:20|10037.6|10027.6|10036.6|10026.6|10037.9|10027.9|10036.3|10026.3|10
1621960430000|2021-05-25 16:33:50|9954.3|9944.3|9954|9944|9954.3|9944.3|9953.8|9943.8|6
1621907610000|2021-05-25 01:53:30|10036.1|10026.1|10037.5|10027.5|10037.5|10027.5|10034.6|10024.6|10
1621960440000|2021-05-25 16:34:00|9953.8|9943.8|9954.1|9944.1|9954.4|9944.4|9953.6|9943.6|10
1621907620000|2021-05-25 01:53:40|10037.8|10027.8|10039.4|10029.4|10039.4|10029.4|10037.5|10027.5|17
1621960450000|2021-05-25 16:34:10|9954.4|9944.4|9955.3|9945.3|9955.3|9945.3|9954.4|9944.4|2
1621907630000|2021-05-25 01:53:50|10039.1|10029.1|10039.6|10029.6|10039.6|10029.6|10038.9|10028.9|13
1621960460000|2021-05-25 16:34:20|9954.6|9944.6|9954|9944|9955.3|9945.3|9954|9944|8
1621907640000|2021-05-25 01:54:00|10039.9|10029.9|10041.6|10031.6|10042|10032|10039.9|10029.9|13
1621960470000|2021-05-25 16:34:30|9953.8|9943.8|9952|9942|9953.8|9943.8|9952|9942|4
1621907650000|2021-05-25 01:54:10|10041.4|10031.4|10041.4|10031.4|10041.6|10031.6|10040.9|10030.9|7
1621960480000|2021-05-25 16:34:40|9951.8|9941.8|9951.8|9941.8|9952|9942|9951.1|9941.1|8
1621907660000|2021-05-25 01:54:20|10041.1|10031.1|10038.4|10028.4|10041.1|10031.1|10038.1|10028.1|13
1621960490000|2021-05-25 16:34:50|9951.9|9941.9|9950.8|9940.8|9951.9|9941.9|9950.8|9940.8|8
1621907670000|2021-05-25 01:54:30|10038.3|10028.3|10041.1|10031.1|10041.1|10031.1|10038|10028|9
1621960500000|2021-05-25 16:35:00|9950.9|9940.9|9952.1|9942.1|9952.9|9942.9|9950.9|9940.9|10
1621907680000|2021-05-25 01:54:40|10040.9|10030.9|10041.4|10031.4|10041.4|10031.4|10040.8|10030.8|5
1621960510000|2021-05-25 16:35:10|9952.5|9942.5|9953|9943|9953.6|9943.6|9952.3|9942.3|9
1621907690000|2021-05-25 01:54:50|10041.1|10031.1|10038.4|10028.4|10041.1|10031.1|10037.9|10027.9|14
1621960520000|2021-05-25 16:35:20|9953.3|9943.3|9953.8|9943.8|9953.8|9943.8|9953.3|9943.3|2
1621907700000|2021-05-25 01:55:00|10038.3|10028.3|10038.5|10028.5|10039|10029|10038.3|10028.3|5
1621960530000|2021-05-25 16:35:30|9954.3|9944.3|9954.5|9944.5|9954.5|9944.5|9954.3|9944.3|4
1621907710000|2021-05-25 01:55:10|10038.3|10028.3|10037.6|10027.6|10038.5|10028.5|10037.1|10027.1|16
1621960540000|2021-05-25 16:35:40|9953.8|9943.8|9954.3|9944.3|9954.5|9944.5|9953.8|9943.8|5
1621907720000|2021-05-25 01:55:20|10037.5|10027.5|10038.1|10028.1|10038.1|10028.1|10036.9|10026.9|9
1621960550000|2021-05-25 16:35:50|9954|9944|9954.5|9944.5|9954.8|9944.8|9954|9944|6
1621907730000|2021-05-25 01:55:30|10037.9|10027.9|10037.1|10027.1|10037.9|10027.9|10036.6|10026.6|9
1621960560000|2021-05-25 16:36:00|9954.8|9944.8|9954.5|9944.5|9954.8|9944.8|9954.3|9944.3|9
1621907740000|2021-05-25 01:55:40|10036.9|10026.9|10037.1|10027.1|10037.1|10027.1|10036.6|10026.6|4
1621960570000|2021-05-25 16:36:10|9954.3|9944.3|9954.5|9944.5|9954.8|9944.8|9954.3|9944.3|5
1621960580000|2021-05-25 16:36:20|9954.8|9944.8|9954.3|9944.3|9954.8|9944.8|9954.3|9944.3|5
1621907750000|2021-05-25 01:55:50|10037.4|10027.4|10037.5|10027.5|10038.6|10028.6|10037.4|10027.4|5
1621960590000|2021-05-25 16:36:30|9954.5|9944.5|9954.3|9944.3|9954.5|9944.5|9954.3|9944.3|2
1621907760000|2021-05-25 01:56:00|10037.8|10027.8|10037.9|10027.9|10038.4|10028.4|10037.8|10027.8|4
1621960610000|2021-05-25 16:36:50|9953.8|9943.8|9954.4|9944.4|9954.4|9944.4|9953.6|9943.6|6
1621907770000|2021-05-25 01:56:10|10037.5|10027.5|10039.9|10029.9|10039.9|10029.9|10037.1|10027.1|7
1621960620000|2021-05-25 16:37:00|9954.1|9944.1|9953.9|9943.9|9954.1|9944.1|9953.3|9943.3|6
1621907780000|2021-05-25 01:56:20|10039.4|10029.4|10039.1|10029.1|10040.9|10030.9|10039.1|10029.1|8
1621960630000|2021-05-25 16:37:10|9953.8|9943.8|9952.6|9942.6|9953.8|9943.8|9952.6|9942.6|6
1621907790000|2021-05-25 01:56:30|10037.9|10027.9|10041.5|10031.5|10041.5|10031.5|10037.4|10027.4|14
1621960640000|2021-05-25 16:37:20|9952.8|9942.8|9954.4|9944.4|9954.4|9944.4|9952.8|9942.8|5
1621907800000|2021-05-25 01:56:40|10041.6|10031.6|10041.1|10031.1|10042|10032|10041.1|10031.1|6
1621960650000|2021-05-25 16:37:30|9955.3|9945.3|9954.1|9944.1|9955.3|9945.3|9954.1|9944.1|8
1621907810000|2021-05-25 01:56:50|10041.3|10031.3|10039.1|10029.1|10042|10032|10039.1|10029.1|10
1621960660000|2021-05-25 16:37:40|9954.4|9944.4|9954.3|9944.3|9954.4|9944.4|9954.3|9944.3|2
1621907820000|2021-05-25 01:57:00|10039.6|10029.6|10038.9|10028.9|10039.6|10029.6|10038.5|10028.5|16
1621960670000|2021-05-25 16:37:50|9954.6|9944.6|9954.3|9944.3|9954.6|9944.6|9954.3|9944.3|4
1621907830000|2021-05-25 01:57:10|10039.8|10029.8|10037.6|10027.6|10040.4|10030.4|10037.6|10027.6|16
1621960690000|2021-05-25 16:38:10|9954.6|9944.6|9952.8|9942.8|9954.6|9944.6|9952.8|9942.8|5
1621907840000|2021-05-25 01:57:20|10037.3|10027.3|10031.6|10021.6|10037.5|10027.5|10031.6|10021.6|13
1621960700000|2021-05-25 16:38:20|9952.6|9942.6|9950.6|9940.6|9952.6|9942.6|9950.6|9940.6|7
1621907850000|2021-05-25 01:57:30|10031.4|10021.4|10031.6|10021.6|10032.6|10022.6|10031.4|10021.4|12
1621960710000|2021-05-25 16:38:30|9950.5|9940.5|9950|9940|9950.5|9940.5|9950|9940|5
1621907860000|2021-05-25 01:57:40|10031.9|10021.9|10032.6|10022.6|10032.6|10022.6|10031.4|10021.4|11
1621960730000|2021-05-25 16:38:50|9950.6|9940.6|9950|9940|9950.6|9940.6|9949.8|9939.8|6
1621907870000|2021-05-25 01:57:50|10033.3|10023.3|10033.1|10023.1|10033.9|10023.9|10032.6|10022.6|9
1621960740000|2021-05-25 16:39:00|9949.8|9939.8|9949.5|9939.5|9949.8|9939.8|9949.5|9939.5|3
1621907880000|2021-05-25 01:58:00|10032.9|10022.9|10032.4|10022.4|10032.9|10022.9|10031.6|10021.6|11
1621960760000|2021-05-25 16:39:20|9949.6|9939.6|9950.6|9940.6|9950.6|9940.6|9949.6|9939.6|2
1621907890000|2021-05-25 01:58:10|10032.6|10022.6|10032.4|10022.4|10033.9|10023.9|10032.4|10022.4|15
1621960780000|2021-05-25 16:39:40|9950.8|9940.8|9951.8|9941.8|9952.6|9942.6|9950.8|9940.8|7
1621907900000|2021-05-25 01:58:20|10032.8|10022.8|10032.4|10022.4|10033.3|10023.3|10032.4|10022.4|7
1621960790000|2021-05-25 16:39:50|9952|9942|9951.6|9941.6|9952.8|9942.8|9951.6|9941.6|8
1621907910000|2021-05-25 01:58:30|10032.6|10022.6|10033.1|10023.1|10033.9|10023.9|10032.6|10022.6|10
1621960800000|2021-05-25 16:40:00|9950.1|9940.1|9953.1|9943.1|9953.1|9943.1|9950.1|9940.1|10
1621907920000|2021-05-25 01:58:40|10032.1|10022.1|10033.1|10023.1|10033.1|10023.1|10032.1|10022.1|6
1621960810000|2021-05-25 16:40:10|9952.9|9942.9|9950.6|9940.6|9952.9|9942.9|9950.6|9940.6|5
1621907930000|2021-05-25 01:58:50|10033.4|10023.4|10038.6|10028.6|10038.6|10028.6|10033.4|10023.4|12
1621960820000|2021-05-25 16:40:20|9950.5|9940.5|9951|9941|9951|9941|9950.5|9940.5|2
1621907940000|2021-05-25 01:59:00|10038.9|10028.9|10047.4|10037.4|10047.4|10037.4|10038.9|10028.9|18
1621960830000|2021-05-25 16:40:30|9951.3|9941.3|9951|9941|9951.3|9941.3|9951|9941|2
1621907950000|2021-05-25 01:59:10|10047.6|10037.6|10043.4|10033.4|10047.6|10037.6|10042.6|10032.6|22
1621960850000|2021-05-25 16:40:50|9951.4|9941.4|9951.6|9941.6|9951.6|9941.6|9951.1|9941.1|5
1621907960000|2021-05-25 01:59:20|10043.9|10033.9|10042.3|10032.3|10044.9|10034.9|10041.4|10031.4|16
1621960860000|2021-05-25 16:41:00|9952|9942|9951.5|9941.5|9952|9942|9951.5|9941.5|4
1621907970000|2021-05-25 01:59:30|10042.1|10032.1|10037.9|10027.9|10042.1|10032.1|10037.9|10027.9|19
1621960870000|2021-05-25 16:41:10|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|1
1621907980000|2021-05-25 01:59:40|10038|10028|10037|10027|10038|10028|10036.6|10026.6|12
1621960880000|2021-05-25 16:41:20|9951|9941|9949.8|9939.8|9951|9941|9949.5|9939.5|5
1621907990000|2021-05-25 01:59:50|10036.6|10026.6|10034.6|10024.6|10036.9|10026.9|10033.6|10023.6|18
1621960890000|2021-05-25 16:41:30|9949.9|9939.9|9949.8|9939.8|9950.3|9940.3|9949.8|9939.8|4
1621908000000|2021-05-25 02:00:00|10034.9|10024.9|10036.8|10026.8|10038.4|10028.4|10034.9|10024.9|14
1621960900000|2021-05-25 16:41:40|9949.5|9939.5|9948.6|9938.6|9950.4|9940.4|9948.4|9938.4|12
1621908010000|2021-05-25 02:00:10|10036.6|10026.6|10032.8|10022.8|10036.6|10026.6|10032.6|10022.6|10
1621960910000|2021-05-25 16:41:50|9948.4|9938.4|9949.4|9939.4|9951.4|9941.4|9948.4|9938.4|18
1621960920000|2021-05-25 16:42:00|9949.6|9939.6|9950.3|9940.3|9950.3|9940.3|9949.6|9939.6|5
1621908020000|2021-05-25 02:00:20|10032.5|10022.5|10032.3|10022.3|10033.4|10023.4|10031.9|10021.9|18
1621960930000|2021-05-25 16:42:10|9950.4|9940.4|9950.1|9940.1|9950.4|9940.4|9950.1|9940.1|5
1621908030000|2021-05-25 02:00:30|10033.1|10023.1|10032.4|10022.4|10033.1|10023.1|10032.1|10022.1|12
1621960940000|2021-05-25 16:42:20|9949.9|9939.9|9948|9938|9949.9|9939.9|9948|9938|5
1621908040000|2021-05-25 02:00:40|10032.6|10022.6|10033.3|10023.3|10033.4|10023.4|10032.4|10022.4|11
1621960950000|2021-05-25 16:42:30|9948.8|9938.8|9949|9939|9949|9939|9948.8|9938.8|3
1621908050000|2021-05-25 02:00:50|10033.4|10023.4|10033.3|10023.3|10034.1|10024.1|10032.6|10022.6|14
1621960960000|2021-05-25 16:42:40|9949.1|9939.1|9949.5|9939.5|9949.6|9939.6|9949.1|9939.1|3
1621908060000|2021-05-25 02:01:00|10033.1|10023.1|10032.1|10022.1|10033.4|10023.4|10032.1|10022.1|8
1621960970000|2021-05-25 16:42:50|9949|9939|9950.1|9940.1|9950.1|9940.1|9949|9939|9
1621908070000|2021-05-25 02:01:10|10031.9|10021.9|10027.3|10017.3|10031.9|10021.9|10027.3|10017.3|13
1621960980000|2021-05-25 16:43:00|9950.3|9940.3|9950.8|9940.8|9950.8|9940.8|9949.6|9939.6|14
1621908080000|2021-05-25 02:01:20|10026.8|10016.8|10028.5|10018.5|10028.5|10018.5|10026.8|10016.8|15
1621960990000|2021-05-25 16:43:10|9950.1|9940.1|9950.3|9940.3|9951|9941|9950|9940|9
1621908090000|2021-05-25 02:01:30|10028|10018|10025.1|10015.1|10028.5|10018.5|10024.3|10014.3|11
1621961000000|2021-05-25 16:43:20|9950|9940|9949.4|9939.4|9950|9940|9948.5|9938.5|13
1621908100000|2021-05-25 02:01:40|10025.3|10015.3|10025|10015|10026.6|10016.6|10023.6|10013.6|19
1621961010000|2021-05-25 16:43:30|9949.3|9939.3|9949.6|9939.6|9949.6|9939.6|9949|9939|5
1621908110000|2021-05-25 02:01:50|10025.4|10015.4|10029.6|10019.6|10030.1|10020.1|10025.4|10015.4|19
1621961020000|2021-05-25 16:43:40|9949.4|9939.4|9949|9939|9949.4|9939.4|9949|9939|3
1621908120000|2021-05-25 02:02:00|10029.4|10019.4|10024.4|10014.4|10029.4|10019.4|10024.4|10014.4|15
1621961030000|2021-05-25 16:43:50|9949.6|9939.6|9949.1|9939.1|9949.8|9939.8|9949.1|9939.1|5
1621961040000|2021-05-25 16:44:00|9949|9939|9949|9939|9949|9939|9947.8|9937.8|6
1621908130000|2021-05-25 02:02:10|10024|10014|10025.1|10015.1|10025.3|10015.3|10023.3|10013.3|8
1621961050000|2021-05-25 16:44:10|9949.5|9939.5|9950|9940|9950|9940|9949.3|9939.3|7
1621961060000|2021-05-25 16:44:20|9949.8|9939.8|9950.9|9940.9|9950.9|9940.9|9949.8|9939.8|7
1621908140000|2021-05-25 02:02:20|10024.8|10014.8|10025.3|10015.3|10025.3|10015.3|10024.1|10014.1|9
1621961070000|2021-05-25 16:44:30|9950.6|9940.6|9950.5|9940.5|9950.8|9940.8|9950.3|9940.3|4
1621961080000|2021-05-25 16:44:40|9950.6|9940.6|9950.5|9940.5|9952.1|9942.1|9950.5|9940.5|7
1621908150000|2021-05-25 02:02:30|10025.6|10015.6|10025.1|10015.1|10025.6|10015.6|10024|10014|5
1621961090000|2021-05-25 16:44:50|9950.9|9940.9|9952.3|9942.3|9952.3|9942.3|9950.9|9940.9|5
1621908160000|2021-05-25 02:02:40|10024.9|10014.9|10024|10014|10026.1|10016.1|10023.6|10013.6|15
1621961100000|2021-05-25 16:45:00|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|1
1621961110000|2021-05-25 16:45:10|9952|9942|9952.3|9942.3|9952.3|9942.3|9952|9942|3
1621908170000|2021-05-25 02:02:50|10024.1|10014.1|10026.9|10016.9|10027.6|10017.6|10024.1|10014.1|15
1621961120000|2021-05-25 16:45:20|9952.1|9942.1|9952|9942|9952.5|9942.5|9952|9942|3
1621961130000|2021-05-25 16:45:30|9951.5|9941.5|9949.5|9939.5|9951.5|9941.5|9949.5|9939.5|5
1621908180000|2021-05-25 02:03:00|10026.8|10016.8|10028.3|10018.3|10028.3|10018.3|10024.4|10014.4|13
1621961140000|2021-05-25 16:45:40|9949.1|9939.1|9948|9938|9949.3|9939.3|9948|9938|9
1621908190000|2021-05-25 02:03:10|10027.9|10017.9|10029.9|10019.9|10030.1|10020.1|10027.9|10017.9|9
1621961150000|2021-05-25 16:45:50|9947.5|9937.5|9946.4|9936.4|9947.5|9937.5|9945.9|9935.9|7
1621961160000|2021-05-25 16:46:00|9946.8|9936.8|9946.4|9936.4|9946.8|9936.8|9946.4|9936.4|2
1621908200000|2021-05-25 02:03:20|10030.4|10020.4|10030.4|10020.4|10030.6|10020.6|10029.9|10019.9|9
1621961170000|2021-05-25 16:46:10|9945.4|9935.4|9946.5|9936.5|9946.5|9936.5|9945.4|9935.4|6
1621961180000|2021-05-25 16:46:20|9946|9936|9946.3|9936.3|9946.3|9936.3|9946|9936|2
1621908210000|2021-05-25 02:03:30|10030.3|10020.3|10030.1|10020.1|10030.3|10020.3|10029.6|10019.6|5
1621961190000|2021-05-25 16:46:30|9946|9936|9944.3|9934.3|9946|9936|9944.3|9934.3|4
1621908220000|2021-05-25 02:03:40|10029.6|10019.6|10027.5|10017.5|10029.6|10019.6|10026.4|10016.4|12
1621961200000|2021-05-25 16:46:40|9944.4|9934.4|9945.3|9935.3|9945.5|9935.5|9944.4|9934.4|6
1621961210000|2021-05-25 16:46:50|9944.9|9934.9|9945|9935|9945|9935|9944.9|9934.9|2
1621908230000|2021-05-25 02:03:50|10026.9|10016.9|10026.1|10016.1|10027.1|10017.1|10025.5|10015.5|8
1621961220000|2021-05-25 16:47:00|9944.8|9934.8|9942.6|9932.6|9944.8|9934.8|9942.1|9932.1|15
1621961230000|2021-05-25 16:47:10|9943|9933|9943.6|9933.6|9943.6|9933.6|9942.4|9932.4|10
1621908240000|2021-05-25 02:04:00|10026|10016|10024.6|10014.6|10026|10016|10023.9|10013.9|10
1621961240000|2021-05-25 16:47:20|9943.5|9933.5|9942|9932|9943.5|9933.5|9941.5|9931.5|8
1621961250000|2021-05-25 16:47:30|9942.6|9932.6|9942|9932|9942.6|9932.6|9941.6|9931.6|5
1621908250000|2021-05-25 02:04:10|10025.6|10015.6|10025.8|10015.8|10026.1|10016.1|10024.9|10014.9|8
1621961260000|2021-05-25 16:47:40|9941.3|9931.3|9942.5|9932.5|9942.5|9932.5|9941.3|9931.3|4
1621908260000|2021-05-25 02:04:20|10025.6|10015.6|10025.3|10015.3|10025.6|10015.6|10024.1|10014.1|10
1621961270000|2021-05-25 16:47:50|9942.8|9932.8|9943.6|9933.6|9943.6|9933.6|9942.8|9932.8|4
1621961280000|2021-05-25 16:48:00|9943.8|9933.8|9944|9934|9944.5|9934.5|9943.8|9933.8|5
1621908270000|2021-05-25 02:04:30|10025.5|10015.5|10026.1|10016.1|10026.5|10016.5|10025.5|10015.5|9
1621961290000|2021-05-25 16:48:10|9943.1|9933.1|9943.8|9933.8|9943.9|9933.9|9943.1|9933.1|7
1621961300000|2021-05-25 16:48:20|9944.3|9934.3|9946|9936|9946|9936|9944.3|9934.3|5
1621908280000|2021-05-25 02:04:40|10026.5|10016.5|10026.9|10016.9|10028.1|10018.1|10026.5|10016.5|14
1621961310000|2021-05-25 16:48:30|9946.3|9936.3|9946.6|9936.6|9947|9937|9946|9936|8
1621908290000|2021-05-25 02:04:50|10027.1|10017.1|10026.9|10016.9|10028.1|10018.1|10023.6|10013.6|22
1621961320000|2021-05-25 16:48:40|9946|9936|9946|9936|9946.9|9936.9|9945.9|9935.9|4
1621961330000|2021-05-25 16:48:50|9945.5|9935.5|9945.9|9935.9|9945.9|9935.9|9945|9935|6
1621961340000|2021-05-25 16:49:00|9945.8|9935.8|9945.5|9935.5|9945.9|9935.9|9945.5|9935.5|4
1621908300000|2021-05-25 02:05:00|10025.9|10015.9|10026.1|10016.1|10026.5|10016.5|10025.1|10015.1|17
1621961350000|2021-05-25 16:49:10|9945.3|9935.3|9943.1|9933.1|9945.3|9935.3|9943.1|9933.1|6
1621908310000|2021-05-25 02:05:10|10026.6|10016.6|10030.3|10020.3|10030.4|10020.4|10026.6|10016.6|17
1621961370000|2021-05-25 16:49:30|9943|9933|9942.6|9932.6|9943|9933|9942.3|9932.3|4
1621961380000|2021-05-25 16:49:40|9942.3|9932.3|9941.3|9931.3|9942.3|9932.3|9941|9931|7
1621908320000|2021-05-25 02:05:20|10029.5|10019.5|10028.3|10018.3|10029.5|10019.5|10028|10018|9
1621961390000|2021-05-25 16:49:50|9941.5|9931.5|9940|9930|9941.5|9931.5|9940|9930|3
1621908330000|2021-05-25 02:05:30|10028.9|10018.9|10029.6|10019.6|10031.1|10021.1|10028.9|10018.9|13
1621961400000|2021-05-25 16:50:00|9940.3|9930.3|9940.4|9930.4|9940.4|9930.4|9940.1|9930.1|5
1621961410000|2021-05-25 16:50:10|9940.5|9930.5|9942.1|9932.1|9942.6|9932.6|9940.5|9930.5|10
1621908340000|2021-05-25 02:05:40|10028.9|10018.9|10026.6|10016.6|10028.9|10018.9|10026.3|10016.3|12
1621961420000|2021-05-25 16:50:20|9942|9932|9940.4|9930.4|9942|9932|9940.4|9930.4|4
1621961430000|2021-05-25 16:50:30|9940.3|9930.3|9941|9931|9941|9931|9940|9930|7
1621908350000|2021-05-25 02:05:50|10026.9|10016.9|10028.1|10018.1|10028.1|10018.1|10026.9|10016.9|9
1621961440000|2021-05-25 16:50:40|9940.8|9930.8|9940.5|9930.5|9941|9931|9940.5|9930.5|8
1621908360000|2021-05-25 02:06:00|10028|10018|10025|10015|10028|10018|10025|10015|10
1621961450000|2021-05-25 16:50:50|9940.4|9930.4|9940.5|9930.5|9941|9931|9940.1|9930.1|7
1621961460000|2021-05-25 16:51:00|9940.6|9930.6|9940.5|9930.5|9940.8|9930.8|9940.5|9930.5|6
1621908370000|2021-05-25 02:06:10|10024.9|10014.9|10024.9|10014.9|10025.1|10015.1|10024.9|10014.9|3
1621961490000|2021-05-25 16:51:30|9940.3|9930.3|9940.5|9930.5|9940.5|9930.5|9940.3|9930.3|2
1621961510000|2021-05-25 16:51:50|9940.6|9930.6|9941.1|9931.1|9941.3|9931.3|9940.6|9930.6|4
1621908380000|2021-05-25 02:06:20|10025.1|10015.1|10024.9|10014.9|10025.1|10015.1|10024.9|10014.9|2
1621961520000|2021-05-25 16:52:00|9941.4|9931.4|9942.4|9932.4|9942.4|9932.4|9941.1|9931.1|11
1621961530000|2021-05-25 16:52:10|9941.6|9931.6|9942.1|9932.1|9942.1|9932.1|9941.6|9931.6|3
1621908390000|2021-05-25 02:06:30|10025.1|10015.1|10024.6|10014.6|10025.1|10015.1|10023.4|10013.4|13
1621961540000|2021-05-25 16:52:20|9942.3|9932.3|9942.4|9932.4|9942.8|9932.8|9942.3|9932.3|5
1621908400000|2021-05-25 02:06:40|10025.1|10015.1|10026.1|10016.1|10026.1|10016.1|10025.1|10015.1|6
1621961550000|2021-05-25 16:52:30|9942.1|9932.1|9942.4|9932.4|9942.4|9932.4|9942.1|9932.1|3
1621961560000|2021-05-25 16:52:40|9942.6|9932.6|9943.3|9933.3|9943.3|9933.3|9942.6|9932.6|4
1621908410000|2021-05-25 02:06:50|10026.6|10016.6|10025.9|10015.9|10027.1|10017.1|10025.9|10015.9|6
1621961570000|2021-05-25 16:52:50|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621961580000|2021-05-25 16:53:00|9943.6|9933.6|9944.5|9934.5|9944.5|9934.5|9943.1|9933.1|7
1621908420000|2021-05-25 02:07:00|10026.1|10016.1|10025.4|10015.4|10026.1|10016.1|10025.4|10015.4|8
1621961590000|2021-05-25 16:53:10|9944.3|9934.3|9944.5|9934.5|9944.5|9934.5|9944.1|9934.1|6
1621908430000|2021-05-25 02:07:10|10025.5|10015.5|10026.1|10016.1|10027.6|10017.6|10025.5|10015.5|13
1621961600000|2021-05-25 16:53:20|9944.3|9934.3|9944.5|9934.5|9944.5|9934.5|9944.3|9934.3|2
1621961610000|2021-05-25 16:53:30|9944.3|9934.3|9944|9934|9944.3|9934.3|9943|9933|6
1621908440000|2021-05-25 02:07:20|10025.9|10015.9|10026.1|10016.1|10026.1|10016.1|10025.4|10015.4|7
1621961620000|2021-05-25 16:53:40|9944.3|9934.3|9944.5|9934.5|9944.5|9934.5|9944.3|9934.3|2
1621961630000|2021-05-25 16:53:50|9944.8|9934.8|9945.1|9935.1|9945.1|9935.1|9944.8|9934.8|2
1621908450000|2021-05-25 02:07:30|10025.9|10015.9|10024.4|10014.4|10025.9|10015.9|10024.3|10014.3|8
1621961640000|2021-05-25 16:54:00|9944.9|9934.9|9944.1|9934.1|9944.9|9934.9|9943|9933|9
1621961650000|2021-05-25 16:54:10|9944.3|9934.3|9944.6|9934.6|9944.6|9934.6|9944.3|9934.3|2
1621908460000|2021-05-25 02:07:40|10024.3|10014.3|10024.1|10014.1|10024.4|10014.4|10023.9|10013.9|6
1621961660000|2021-05-25 16:54:20|9944.8|9934.8|9945.8|9935.8|9945.8|9935.8|9944.8|9934.8|5
1621961670000|2021-05-25 16:54:30|9945.9|9935.9|9946.1|9936.1|9946.8|9936.8|9945.9|9935.9|5
1621908470000|2021-05-25 02:07:50|10024.6|10014.6|10025.1|10015.1|10025.8|10015.8|10024.6|10014.6|5
1621961680000|2021-05-25 16:54:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1621908480000|2021-05-25 02:08:00|10025.3|10015.3|10021|10011|10025.3|10015.3|10020.8|10010.8|13
1621961690000|2021-05-25 16:54:50|9946.8|9936.8|9946.4|9936.4|9946.8|9936.8|9946.4|9936.4|5
1621961700000|2021-05-25 16:55:00|9946.1|9936.1|9946|9936|9946.1|9936.1|9946|9936|4
1621908490000|2021-05-25 02:08:10|10021.1|10011.1|10026.1|10016.1|10026.1|10016.1|10021.1|10011.1|19
1621961710000|2021-05-25 16:55:10|9946.3|9936.3|9946.8|9936.8|9946.8|9936.8|9946.3|9936.3|4
1621908500000|2021-05-25 02:08:20|10026.6|10016.6|10027.4|10017.4|10027.4|10017.4|10026.6|10016.6|4
1621961720000|2021-05-25 16:55:20|9946.5|9936.5|9946.8|9936.8|9947.9|9937.9|9946.5|9936.5|8
1621961730000|2021-05-25 16:55:30|9946.5|9936.5|9945|9935|9946.5|9936.5|9945|9935|5
1621908510000|2021-05-25 02:08:30|10027.6|10017.6|10027.1|10017.1|10028|10018|10027.1|10017.1|4
1621961740000|2021-05-25 16:55:40|9944.8|9934.8|9943.8|9933.8|9944.8|9934.8|9943.8|9933.8|5
1621961750000|2021-05-25 16:55:50|9943.5|9933.5|9941.9|9931.9|9943.5|9933.5|9941.9|9931.9|5
1621908520000|2021-05-25 02:08:40|10026.6|10016.6|10026.1|10016.1|10026.6|10016.6|10026.1|10016.1|3
1621961760000|2021-05-25 16:56:00|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|1
1621961770000|2021-05-25 16:56:10|9941.3|9931.3|9940.6|9930.6|9941.3|9931.3|9940.3|9930.3|4
1621908530000|2021-05-25 02:08:50|10027|10017|10026.1|10016.1|10027|10017|10026.1|10016.1|2
1621961780000|2021-05-25 16:56:20|9940.8|9930.8|9940.3|9930.3|9940.8|9930.8|9940.3|9930.3|8
1621961790000|2021-05-25 16:56:30|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|9939.4|9929.4|9
1621908540000|2021-05-25 02:09:00|10026.4|10016.4|10031.6|10021.6|10031.8|10021.8|10026.4|10016.4|12
1621961800000|2021-05-25 16:56:40|9940.4|9930.4|9939.5|9929.5|9940.4|9930.4|9939.5|9929.5|6
1621908550000|2021-05-25 02:09:10|10031.4|10021.4|10032.6|10022.6|10033|10023|10031.4|10021.4|7
1621961810000|2021-05-25 16:56:50|9939|9929|9936.5|9926.5|9939.9|9929.9|9936.5|9926.5|11
1621961820000|2021-05-25 16:57:00|9936.9|9926.9|9936.8|9926.8|9937.8|9927.8|9936|9926|8
1621908560000|2021-05-25 02:09:20|10032.4|10022.4|10030.3|10020.3|10032.4|10022.4|10030.1|10020.1|6
1621961830000|2021-05-25 16:57:10|9937|9927|9936|9926|9937|9927|9936|9926|10
1621961840000|2021-05-25 16:57:20|9935.5|9925.5|9936|9926|9936|9926|9935.5|9925.5|6
1621908570000|2021-05-25 02:09:30|10030.4|10020.4|10032.1|10022.1|10032.1|10022.1|10030.4|10020.4|7
1621961850000|2021-05-25 16:57:30|9936.3|9926.3|9936.5|9926.5|9937|9927|9936.3|9926.3|3
1621908580000|2021-05-25 02:09:40|10031.4|10021.4|10031.9|10021.9|10031.9|10021.9|10031.4|10021.4|2
1621961860000|2021-05-25 16:57:40|9937|9927|9937.4|9927.4|9938.8|9928.8|9936.3|9926.3|10
1621961870000|2021-05-25 16:57:50|9936.3|9926.3|9935.8|9925.8|9937.3|9927.3|9935.8|9925.8|5
1621908590000|2021-05-25 02:09:50|10031.6|10021.6|10031.4|10021.4|10031.9|10021.9|10030.9|10020.9|7
1621961880000|2021-05-25 16:58:00|9935.5|9925.5|9934|9924|9935.5|9925.5|9934|9924|4
1621961890000|2021-05-25 16:58:10|9934.1|9924.1|9936.3|9926.3|9936.3|9926.3|9934.1|9924.1|11
1621908600000|2021-05-25 02:10:00|10031.9|10021.9|10035.1|10025.1|10036.1|10026.1|10031.9|10021.9|13
1621961900000|2021-05-25 16:58:20|9936.5|9926.5|9937.3|9927.3|9937.3|9927.3|9936.5|9926.5|4
1621961910000|2021-05-25 16:58:30|9938.8|9928.8|9938|9928|9938.8|9928.8|9938|9928|2
1621908610000|2021-05-25 02:10:10|10035.3|10025.3|10036.8|10026.8|10036.8|10026.8|10035.3|10025.3|4
1621961920000|2021-05-25 16:58:40|9937.5|9927.5|9936.8|9926.8|9937.5|9927.5|9936.8|9926.8|4
1621961930000|2021-05-25 16:58:50|9936.5|9926.5|9936.5|9926.5|9936.9|9926.9|9936|9926|8
1621908620000|2021-05-25 02:10:20|10036.1|10026.1|10036.9|10026.9|10036.9|10026.9|10036.1|10026.1|2
1621961940000|2021-05-25 16:59:00|9935.3|9925.3|9931.5|9921.5|9936.9|9926.9|9931.5|9921.5|17
1621961950000|2021-05-25 16:59:10|9931.8|9921.8|9932.5|9922.5|9932.5|9922.5|9931|9921|10
1621908630000|2021-05-25 02:10:30|10036.8|10026.8|10038.1|10028.1|10038.6|10028.6|10036.8|10026.8|11
1621961960000|2021-05-25 16:59:20|9932|9922|9933|9923|9933.3|9923.3|9932|9922|7
1621908640000|2021-05-25 02:10:40|10037.9|10027.9|10037.4|10027.4|10038.4|10028.4|10037.4|10027.4|9
1621908650000|2021-05-25 02:10:50|10037.9|10027.9|10038.4|10028.4|10038.4|10028.4|10037.9|10027.9|3
1621908660000|2021-05-25 02:11:00|10038.9|10028.9|10036.6|10026.6|10038.9|10028.9|10036.6|10026.6|14
1621908670000|2021-05-25 02:11:10|10037.4|10027.4|10039.5|10029.5|10040|10030|10037.1|10027.1|15
1621908680000|2021-05-25 02:11:20|10039.8|10029.8|10039.6|10029.6|10040.6|10030.6|10039.5|10029.5|9
1621908690000|2021-05-25 02:11:30|10040|10030|10040.6|10030.6|10042.4|10032.4|10040|10030|11
1621908700000|2021-05-25 02:11:40|10040.1|10030.1|10040.1|10030.1|10040.4|10030.4|10039.9|10029.9|9
1621908710000|2021-05-25 02:11:50|10040|10030|10039.6|10029.6|10041.5|10031.5|10039.6|10029.6|7
1621908720000|2021-05-25 02:12:00|10039.1|10029.1|10038.6|10028.6|10039.1|10029.1|10038.4|10028.4|4
1621908730000|2021-05-25 02:12:10|10038.4|10028.4|10037.8|10027.8|10038.8|10028.8|10037.8|10027.8|8
1621908740000|2021-05-25 02:12:20|10037.5|10027.5|10036.4|10026.4|10037.8|10027.8|10036.4|10026.4|9
1621908750000|2021-05-25 02:12:30|10036.6|10026.6|10037|10027|10037|10027|10036.6|10026.6|3
1621908760000|2021-05-25 02:12:40|10037.4|10027.4|10037.4|10027.4|10037.9|10027.9|10037.1|10027.1|5
1621908770000|2021-05-25 02:12:50|10037.3|10027.3|10037.3|10027.3|10037.4|10027.4|10037.3|10027.3|3
1621908780000|2021-05-25 02:13:00|10036.9|10026.9|10036.4|10026.4|10037.3|10027.3|10036.4|10026.4|8
1621908790000|2021-05-25 02:13:10|10035.9|10025.9|10037.9|10027.9|10037.9|10027.9|10035.9|10025.9|10
1621908800000|2021-05-25 02:13:20|10037.8|10027.8|10037.4|10027.4|10037.8|10027.8|10037.4|10027.4|2
1621908810000|2021-05-25 02:13:30|10037.6|10027.6|10035.4|10025.4|10037.9|10027.9|10035.4|10025.4|8
1621908830000|2021-05-25 02:13:50|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034|10024|4
1621908840000|2021-05-25 02:14:00|10034.1|10024.1|10032.9|10022.9|10034.1|10024.1|10032.9|10022.9|6
1621908850000|2021-05-25 02:14:10|10033.1|10023.1|10032.8|10022.8|10033.4|10023.4|10032.4|10022.4|7
1621908860000|2021-05-25 02:14:20|10033.1|10023.1|10033.1|10023.1|10033.4|10023.4|10033.1|10023.1|3
1621908870000|2021-05-25 02:14:30|10033.4|10023.4|10032.9|10022.9|10033.4|10023.4|10032.9|10022.9|3
1621908880000|2021-05-25 02:14:40|10032.6|10022.6|10031.9|10021.9|10032.9|10022.9|10031.6|10021.6|9
1621908890000|2021-05-25 02:14:50|10032.1|10022.1|10031.9|10021.9|10032.6|10022.6|10031.9|10021.9|5
1621908900000|2021-05-25 02:15:00|10031.6|10021.6|10030.5|10020.5|10031.6|10021.6|10029.1|10019.1|9
1621908910000|2021-05-25 02:15:10|10030.4|10020.4|10029.4|10019.4|10030.4|10020.4|10028.6|10018.6|7
1621908920000|2021-05-25 02:15:20|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|10029.5|10019.5|3
1621908930000|2021-05-25 02:15:30|10029.5|10019.5|10028.3|10018.3|10029.5|10019.5|10028.3|10018.3|4
1621908940000|2021-05-25 02:15:40|10028.1|10018.1|10027.9|10017.9|10028.9|10018.9|10027.6|10017.6|12
1621908950000|2021-05-25 02:15:50|10027.8|10017.8|10027.9|10017.9|10027.9|10017.9|10027.8|10017.8|2
1621908960000|2021-05-25 02:16:00|10027.6|10017.6|10027.4|10017.4|10027.9|10017.9|10027.4|10017.4|6
1621908970000|2021-05-25 02:16:10|10027.8|10017.8|10028.1|10018.1|10028.8|10018.8|10027.8|10017.8|8
1621908980000|2021-05-25 02:16:20|10028.4|10018.4|10028.4|10018.4|10028.8|10018.8|10027.9|10017.9|9
1621908990000|2021-05-25 02:16:30|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.1|10018.1|4
1621909000000|2021-05-25 02:16:40|10028.6|10018.6|10028.9|10018.9|10029.4|10019.4|10028.1|10018.1|8
1621909010000|2021-05-25 02:16:50|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|1
1621909020000|2021-05-25 02:17:00|10028.4|10018.4|10028.9|10018.9|10028.9|10018.9|10028.4|10018.4|3
1621909030000|2021-05-25 02:17:10|10029.4|10019.4|10030.8|10020.8|10031.1|10021.1|10028.9|10018.9|13
1621909040000|2021-05-25 02:17:20|10031.1|10021.1|10031.9|10021.9|10032.3|10022.3|10031.1|10021.1|6
1621909050000|2021-05-25 02:17:30|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|1
1621909060000|2021-05-25 02:17:40|10031.8|10021.8|10031.9|10021.9|10032.5|10022.5|10031.8|10021.8|5
1621909070000|2021-05-25 02:17:50|10031.6|10021.6|10030|10020|10031.6|10021.6|10030|10020|7
1621909080000|2021-05-25 02:18:00|10030.4|10020.4|10030.6|10020.6|10030.6|10020.6|10030.4|10020.4|3
1621909090000|2021-05-25 02:18:10|10031.1|10021.1|10031.8|10021.8|10031.8|10021.8|10031.1|10021.1|3
1621909100000|2021-05-25 02:18:20|10032.1|10022.1|10032.4|10022.4|10032.6|10022.6|10032.1|10022.1|3
1621909110000|2021-05-25 02:18:30|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|1
1621909130000|2021-05-25 02:18:50|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10031.9|10021.9|4
1621909140000|2021-05-25 02:19:00|10033|10023|10032.9|10022.9|10033|10023|10032.9|10022.9|2
1621909150000|2021-05-25 02:19:10|10032.5|10022.5|10031.9|10021.9|10032.5|10022.5|10031.9|10021.9|3
1621909160000|2021-05-25 02:19:20|10032.3|10022.3|10032.4|10022.4|10032.4|10022.4|10032.3|10022.3|2
1621909190000|2021-05-25 02:19:50|10032.6|10022.6|10032.9|10022.9|10033.3|10023.3|10032.6|10022.6|3
1621909200000|2021-05-25 02:20:00|10032.4|10022.4|10032.9|10022.9|10032.9|10022.9|10032.1|10022.1|6
1621909210000|2021-05-25 02:20:10|10033.3|10023.3|10033|10023|10033.6|10023.6|10032.9|10022.9|6
1621909220000|2021-05-25 02:20:20|10032.9|10022.9|10032.9|10022.9|10033.6|10023.6|10032.5|10022.5|9
1621909230000|2021-05-25 02:20:30|10032.5|10022.5|10031.9|10021.9|10032.5|10022.5|10031.9|10021.9|3
1621909240000|2021-05-25 02:20:40|10031.6|10021.6|10031.3|10021.3|10031.6|10021.6|10031.1|10021.1|4
1621909250000|2021-05-25 02:20:50|10031.5|10021.5|10031.1|10021.1|10031.6|10021.6|10031.1|10021.1|5
1621909260000|2021-05-25 02:21:00|10030.9|10020.9|10031.6|10021.6|10031.6|10021.6|10030.6|10020.6|4
1621909280000|2021-05-25 02:21:20|10031.8|10021.8|10032.6|10022.6|10032.6|10022.6|10031.8|10021.8|4
1621909290000|2021-05-25 02:21:30|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032|10022|4
1621909300000|2021-05-25 02:21:40|10032.6|10022.6|10032.5|10022.5|10033|10023|10032.5|10022.5|4
1621909310000|2021-05-25 02:21:50|10032.4|10022.4|10032.1|10022.1|10032.4|10022.4|10032.1|10022.1|2
1621909320000|2021-05-25 02:22:00|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1621909350000|2021-05-25 02:22:30|10031.6|10021.6|10029.9|10019.9|10031.6|10021.6|10029.9|10019.9|5
1621909360000|2021-05-25 02:22:40|10029.6|10019.6|10030.4|10020.4|10030.4|10020.4|10029.4|10019.4|6
1621909370000|2021-05-25 02:22:50|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030|10020|3
1621909380000|2021-05-25 02:23:00|10030.4|10020.4|10030.4|10020.4|10031.1|10021.1|10030.4|10020.4|3
1621909390000|2021-05-25 02:23:10|10030.6|10020.6|10030.4|10020.4|10030.6|10020.6|10030.1|10020.1|3
1621909410000|2021-05-25 02:23:30|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1621909420000|2021-05-25 02:23:40|10031.4|10021.4|10032.9|10022.9|10033.9|10023.9|10031.4|10021.4|13
1621909430000|2021-05-25 02:23:50|10032.8|10022.8|10032.8|10022.8|10033.1|10023.1|10032.8|10022.8|3
1621909440000|2021-05-25 02:24:00|10033|10023|10032.9|10022.9|10033.4|10023.4|10032.4|10022.4|6
1621909450000|2021-05-25 02:24:10|10033|10023|10033.3|10023.3|10033.8|10023.8|10033|10023|4
1621909460000|2021-05-25 02:24:20|10033|10023|10033.8|10023.8|10033.8|10023.8|10033|10023|3
1621909470000|2021-05-25 02:24:30|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|1
1621909480000|2021-05-25 02:24:40|10033.8|10023.8|10035.3|10025.3|10035.6|10025.6|10033.8|10023.8|7
1621909490000|2021-05-25 02:24:50|10035.4|10025.4|10034.8|10024.8|10035.4|10025.4|10034.8|10024.8|6
1621909500000|2021-05-25 02:25:00|10035.3|10025.3|10035.3|10025.3|10035.4|10025.4|10035.3|10025.3|7
1621909510000|2021-05-25 02:25:10|10035|10025|10033.6|10023.6|10035|10025|10033.6|10023.6|2
1621909520000|2021-05-25 02:25:20|10034.3|10024.3|10034.1|10024.1|10034.3|10024.3|10033.8|10023.8|3
1621909530000|2021-05-25 02:25:30|10033.8|10023.8|10034.4|10024.4|10034.6|10024.6|10033.8|10023.8|5
1621909540000|2021-05-25 02:25:40|10034.6|10024.6|10032.9|10022.9|10034.6|10024.6|10032.9|10022.9|8
1621909560000|2021-05-25 02:26:00|10033.1|10023.1|10034|10024|10034.4|10024.4|10033.1|10023.1|4
1621909570000|2021-05-25 02:26:10|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|1
1621909580000|2021-05-25 02:26:20|10033.9|10023.9|10034.6|10024.6|10034.6|10024.6|10033.9|10023.9|2
1621909590000|2021-05-25 02:26:30|10034.4|10024.4|10034.6|10024.6|10034.6|10024.6|10034.4|10024.4|2
1621909600000|2021-05-25 02:26:40|10034.9|10024.9|10035.4|10025.4|10035.4|10025.4|10034.9|10024.9|2
1621909620000|2021-05-25 02:27:00|10035|10025|10035|10025|10035|10025|10035|10025|1
1621909630000|2021-05-25 02:27:10|10035.4|10025.4|10035.1|10025.1|10035.4|10025.4|10035.1|10025.1|2
1621909640000|2021-05-25 02:27:20|10035.4|10025.4|10034.6|10024.6|10035.4|10025.4|10034.6|10024.6|4
1621909650000|2021-05-25 02:27:30|10034.8|10024.8|10035.3|10025.3|10035.3|10025.3|10034.8|10024.8|3
1621909660000|2021-05-25 02:27:40|10035|10025|10036.6|10026.6|10036.6|10026.6|10035|10025|5
1621909670000|2021-05-25 02:27:50|10036.9|10026.9|10036.9|10026.9|10037.5|10027.5|10036.8|10026.8|4
1621909680000|2021-05-25 02:28:00|10037.4|10027.4|10036.9|10026.9|10037.4|10027.4|10036.9|10026.9|8
1621909690000|2021-05-25 02:28:10|10036.6|10026.6|10036.4|10026.4|10036.6|10026.6|10036.1|10026.1|3
1621909700000|2021-05-25 02:28:20|10036|10026|10035.5|10025.5|10036|10026|10035.5|10025.5|3
1621909720000|2021-05-25 02:28:40|10034.5|10024.5|10035.1|10025.1|10035.1|10025.1|10033.9|10023.9|3
1621909730000|2021-05-25 02:28:50|10035.6|10025.6|10035.9|10025.9|10035.9|10025.9|10035.6|10025.6|4
1621909740000|2021-05-25 02:29:00|10036.4|10026.4|10037.4|10027.4|10037.4|10027.4|10036.4|10026.4|6
1621909750000|2021-05-25 02:29:10|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|1
1621909760000|2021-05-25 02:29:20|10038.1|10028.1|10037.9|10027.9|10038.1|10028.1|10037.9|10027.9|2
1621909770000|2021-05-25 02:29:30|10037.8|10027.8|10037.8|10027.8|10037.9|10027.9|10037.8|10027.8|3
1621909780000|2021-05-25 02:29:40|10037.9|10027.9|10037.9|10027.9|10038.3|10028.3|10037.8|10027.8|6
1621909790000|2021-05-25 02:29:50|10038.1|10028.1|10037.9|10027.9|10038.8|10028.8|10037.9|10027.9|4
1621909800000|2021-05-25 02:30:00|10037.6|10027.6|10033.8|10023.8|10038.6|10028.6|10033.6|10023.6|21
1621909810000|2021-05-25 02:30:10|10034.1|10024.1|10031.5|10021.5|10035.3|10025.3|10029.9|10019.9|20
1621909820000|2021-05-25 02:30:20|10031.4|10021.4|10028.1|10018.1|10031.6|10021.6|10028.1|10018.1|11
1621909830000|2021-05-25 02:30:30|10028.4|10018.4|10027|10017|10028.6|10018.6|10026.9|10016.9|10
1621909840000|2021-05-25 02:30:40|10026.9|10016.9|10025.5|10015.5|10027|10017|10023.9|10013.9|13
1621909850000|2021-05-25 02:30:50|10025.4|10015.4|10025.5|10015.5|10026.9|10016.9|10024.4|10014.4|14
1621909860000|2021-05-25 02:31:00|10026.3|10016.3|10027.9|10017.9|10028.8|10018.8|10026.3|10016.3|15
1621909870000|2021-05-25 02:31:10|10028|10018|10027.4|10017.4|10029.3|10019.3|10027.4|10017.4|11
1621909880000|2021-05-25 02:31:20|10026.9|10016.9|10029.3|10019.3|10029.3|10019.3|10026.3|10016.3|13
1621909890000|2021-05-25 02:31:30|10029|10019|10026.3|10016.3|10029|10019|10026.3|10016.3|9
1621909900000|2021-05-25 02:31:40|10026.6|10016.6|10029.5|10019.5|10029.5|10019.5|10026.6|10016.6|14
1621909910000|2021-05-25 02:31:50|10029.6|10019.6|10030.8|10020.8|10030.8|10020.8|10029.1|10019.1|15
1621909920000|2021-05-25 02:32:00|10032.4|10022.4|10033.5|10023.5|10033.9|10023.9|10032.4|10022.4|15
1621909930000|2021-05-25 02:32:10|10033.9|10023.9|10033.1|10023.1|10033.9|10023.9|10032.3|10022.3|14
1621909940000|2021-05-25 02:32:20|10033.4|10023.4|10032.9|10022.9|10033.9|10023.9|10032.5|10022.5|14
1621909950000|2021-05-25 02:32:30|10032.6|10022.6|10033.4|10023.4|10033.4|10023.4|10031.9|10021.9|7
1621909960000|2021-05-25 02:32:40|10034.1|10024.1|10033.4|10023.4|10034.1|10024.1|10032.9|10022.9|11
1621909970000|2021-05-25 02:32:50|10033.1|10023.1|10035.4|10025.4|10035.9|10025.9|10032.6|10022.6|10
1621909980000|2021-05-25 02:33:00|10035.6|10025.6|10037|10027|10037|10027|10035.6|10025.6|13
1621909990000|2021-05-25 02:33:10|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|10036.1|10026.1|5
1621910000000|2021-05-25 02:33:20|10036.6|10026.6|10035.1|10025.1|10036.9|10026.9|10034.8|10024.8|13
1621910010000|2021-05-25 02:33:30|10035.4|10025.4|10035.6|10025.6|10036.5|10026.5|10035.4|10025.4|5
1621910020000|2021-05-25 02:33:40|10035.4|10025.4|10034.4|10024.4|10035.4|10025.4|10034.3|10024.3|5
1621910030000|2021-05-25 02:33:50|10034.5|10024.5|10037.8|10027.8|10038.6|10028.6|10034.5|10024.5|12
1621910040000|2021-05-25 02:34:00|10038|10028|10038.6|10028.6|10039.1|10029.1|10037.8|10027.8|12
1621910050000|2021-05-25 02:34:10|10038.9|10028.9|10041.3|10031.3|10041.8|10031.8|10038|10028|13
1621910060000|2021-05-25 02:34:20|10041.1|10031.1|10039.6|10029.6|10041.3|10031.3|10039.6|10029.6|6
1621910070000|2021-05-25 02:34:30|10039.4|10029.4|10039.1|10029.1|10039.4|10029.4|10039.1|10029.1|2
1621910080000|2021-05-25 02:34:40|10039.4|10029.4|10040.1|10030.1|10040.1|10030.1|10039.4|10029.4|2
1621910090000|2021-05-25 02:34:50|10040.6|10030.6|10039.1|10029.1|10040.9|10030.9|10039.1|10029.1|8
1621910100000|2021-05-25 02:35:00|10039.6|10029.6|10038.4|10028.4|10039.6|10029.6|10038.4|10028.4|3
1621910110000|2021-05-25 02:35:10|10037.8|10027.8|10040.4|10030.4|10040.4|10030.4|10037.8|10027.8|7
1621910120000|2021-05-25 02:35:20|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|1
1621910130000|2021-05-25 02:35:30|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|1
1621910140000|2021-05-25 02:35:40|10040.1|10030.1|10041.9|10031.9|10041.9|10031.9|10040.1|10030.1|6
1621910150000|2021-05-25 02:35:50|10042.1|10032.1|10046.8|10036.8|10046.8|10036.8|10042.1|10032.1|10
1621910160000|2021-05-25 02:36:00|10046.5|10036.5|10048.8|10038.8|10048.8|10038.8|10046.5|10036.5|12
1621910170000|2021-05-25 02:36:10|10048.6|10038.6|10046.9|10036.9|10048.6|10038.6|10046.9|10036.9|5
1621910180000|2021-05-25 02:36:20|10047.3|10037.3|10047|10037|10047.3|10037.3|10045.6|10035.6|7
1621910190000|2021-05-25 02:36:30|10047.3|10037.3|10047.6|10037.6|10047.6|10037.6|10047.3|10037.3|2
1621910200000|2021-05-25 02:36:40|10047.4|10037.4|10046.9|10036.9|10047.4|10037.4|10046.9|10036.9|5
1621910210000|2021-05-25 02:36:50|10046.6|10036.6|10045.1|10035.1|10046.6|10036.6|10045.1|10035.1|5
1621910220000|2021-05-25 02:37:00|10045.4|10035.4|10044.9|10034.9|10045.4|10035.4|10044.9|10034.9|2
1621910230000|2021-05-25 02:37:10|10045.1|10035.1|10045.6|10035.6|10047.1|10037.1|10045.1|10035.1|9
1621910240000|2021-05-25 02:37:20|10046.1|10036.1|10046.8|10036.8|10046.8|10036.8|10045.9|10035.9|5
1621910250000|2021-05-25 02:37:30|10047.1|10037.1|10047|10037|10047.6|10037.6|10047|10037|5
1621910260000|2021-05-25 02:37:40|10046.6|10036.6|10047|10037|10047.3|10037.3|10046.6|10036.6|5
1621910270000|2021-05-25 02:37:50|10047.3|10037.3|10048.9|10038.9|10048.9|10038.9|10047.3|10037.3|4
1621910280000|2021-05-25 02:38:00|10049.1|10039.1|10050.9|10040.9|10050.9|10040.9|10048.8|10038.8|9
1621910290000|2021-05-25 02:38:10|10050|10040|10049.4|10039.4|10050|10040|10049.4|10039.4|3
1621910300000|2021-05-25 02:38:20|10049.6|10039.6|10049.4|10039.4|10049.6|10039.6|10049.4|10039.4|4
1621910310000|2021-05-25 02:38:30|10049.6|10039.6|10049.4|10039.4|10049.6|10039.6|10049.4|10039.4|2
1621910320000|2021-05-25 02:38:40|10049.1|10039.1|10048.5|10038.5|10049.1|10039.1|10047.9|10037.9|13
1621910330000|2021-05-25 02:38:50|10047.9|10037.9|10047.9|10037.9|10047.9|10037.9|10047.9|10037.9|1
1621910340000|2021-05-25 02:39:00|10048.5|10038.5|10054.1|10044.1|10054.1|10044.1|10047.6|10037.6|15
1621910350000|2021-05-25 02:39:10|10053.4|10043.4|10056.5|10046.5|10058.1|10048.1|10053.4|10043.4|21
1621910360000|2021-05-25 02:39:20|10056.9|10046.9|10058.4|10048.4|10058.4|10048.4|10056.4|10046.4|10
1621910370000|2021-05-25 02:39:30|10058.1|10048.1|10058.1|10048.1|10058.1|10048.1|10057.4|10047.4|5
1621910380000|2021-05-25 02:39:40|10057.9|10047.9|10058.1|10048.1|10059.1|10049.1|10057.9|10047.9|7
1621910390000|2021-05-25 02:39:50|10058.4|10048.4|10059.1|10049.1|10059.1|10049.1|10058.4|10048.4|3
1621910400000|2021-05-25 02:40:00|10058.6|10048.6|10060.6|10050.6|10060.9|10050.9|10058.6|10048.6|14
1621910410000|2021-05-25 02:40:10|10061.4|10051.4|10061.9|10051.9|10063.1|10053.1|10061.4|10051.4|10
1621910420000|2021-05-25 02:40:20|10062.4|10052.4|10058.9|10048.9|10062.4|10052.4|10058.6|10048.6|14
1621910430000|2021-05-25 02:40:30|10058.6|10048.6|10059.1|10049.1|10059.3|10049.3|10056.9|10046.9|19
1621910440000|2021-05-25 02:40:40|10059.4|10049.4|10062.3|10052.3|10062.3|10052.3|10059.1|10049.1|9
1621910450000|2021-05-25 02:40:50|10062.6|10052.6|10062.6|10052.6|10064.3|10054.3|10062.6|10052.6|21
1621910460000|2021-05-25 02:41:00|10061.9|10051.9|10063.1|10053.1|10063.1|10053.1|10061.4|10051.4|11
1621910470000|2021-05-25 02:41:10|10062.9|10052.9|10063.3|10053.3|10063.4|10053.4|10061.9|10051.9|11
1621910480000|2021-05-25 02:41:20|10063.4|10053.4|10062.6|10052.6|10063.8|10053.8|10062.6|10052.6|12
1621910490000|2021-05-25 02:41:30|10062.9|10052.9|10069.4|10059.4|10070.9|10060.9|10062.9|10052.9|17
1621910500000|2021-05-25 02:41:40|10068.8|10058.8|10071|10061|10071.3|10061.3|10068.6|10058.6|21
1621910510000|2021-05-25 02:41:50|10071.6|10061.6|10073.4|10063.4|10074.3|10064.3|10071.6|10061.6|20
1621910520000|2021-05-25 02:42:00|10073.6|10063.6|10076.3|10066.3|10076.8|10066.8|10073.6|10063.6|24
1621910530000|2021-05-25 02:42:10|10076.1|10066.1|10075.9|10065.9|10076.1|10066.1|10074.4|10064.4|22
1621910540000|2021-05-25 02:42:20|10074.1|10064.1|10071.1|10061.1|10074.1|10064.1|10070.5|10060.5|13
1621910550000|2021-05-25 02:42:30|10071.9|10061.9|10070.6|10060.6|10071.9|10061.9|10069.9|10059.9|14
1621910560000|2021-05-25 02:42:40|10070.4|10060.4|10071.1|10061.1|10071.1|10061.1|10069.5|10059.5|10
1621910570000|2021-05-25 02:42:50|10070.6|10060.6|10069.5|10059.5|10070.6|10060.6|10068.9|10058.9|7
1621910580000|2021-05-25 02:43:00|10069.9|10059.9|10068.6|10058.6|10069.9|10059.9|10068.1|10058.1|9
1621910590000|2021-05-25 02:43:10|10068.9|10058.9|10073.1|10063.1|10073.1|10063.1|10068.9|10058.9|17
1621910600000|2021-05-25 02:43:20|10073.4|10063.4|10069.6|10059.6|10075.4|10065.4|10069.6|10059.6|14
1621910610000|2021-05-25 02:43:30|10069.9|10059.9|10069.5|10059.5|10069.9|10059.9|10069.1|10059.1|11
1621910620000|2021-05-25 02:43:40|10069.4|10059.4|10065.5|10055.5|10069.4|10059.4|10065.5|10055.5|9
1621910630000|2021-05-25 02:43:50|10065.4|10055.4|10064.9|10054.9|10065.4|10055.4|10063.4|10053.4|14
1621910640000|2021-05-25 02:44:00|10064.5|10054.5|10070.9|10060.9|10070.9|10060.9|10064.5|10054.5|13
1621910650000|2021-05-25 02:44:10|10071.5|10061.5|10071.9|10061.9|10072.4|10062.4|10070.4|10060.4|15
1621910660000|2021-05-25 02:44:20|10072.3|10062.3|10072.6|10062.6|10073.4|10063.4|10071.4|10061.4|13
1621910670000|2021-05-25 02:44:30|10072.4|10062.4|10073.6|10063.6|10073.6|10063.6|10072.4|10062.4|5
1621910680000|2021-05-25 02:44:40|10073.4|10063.4|10082.1|10072.1|10082.6|10072.6|10072.9|10062.9|26
1621910690000|2021-05-25 02:44:50|10082.3|10072.3|10082.8|10072.8|10083.6|10073.6|10079.6|10069.6|19
1621910700000|2021-05-25 02:45:00|10081.8|10071.8|10078.4|10068.4|10083.1|10073.1|10078.4|10068.4|17
1621910710000|2021-05-25 02:45:10|10078.9|10068.9|10078.9|10068.9|10079|10069|10078.9|10068.9|5
1621910720000|2021-05-25 02:45:20|10078.6|10068.6|10077.9|10067.9|10078.6|10068.6|10076.6|10066.6|10
1621910730000|2021-05-25 02:45:30|10077.4|10067.4|10082|10072|10082.1|10072.1|10077|10067|8
1621910740000|2021-05-25 02:45:40|10082.1|10072.1|10082.5|10072.5|10083.6|10073.6|10082.1|10072.1|10
1621910750000|2021-05-25 02:45:50|10082.9|10072.9|10082.1|10072.1|10084.4|10074.4|10082.1|10072.1|12
1621910760000|2021-05-25 02:46:00|10081.4|10071.4|10080.8|10070.8|10081.4|10071.4|10080.1|10070.1|6
1621910770000|2021-05-25 02:46:10|10081.6|10071.6|10081.4|10071.4|10082.4|10072.4|10081.4|10071.4|6
1621910780000|2021-05-25 02:46:20|10081.1|10071.1|10081.9|10071.9|10082.6|10072.6|10080.9|10070.9|14
1621910790000|2021-05-25 02:46:30|10082.1|10072.1|10076.4|10066.4|10082.6|10072.6|10076.4|10066.4|11
1621910800000|2021-05-25 02:46:40|10075.6|10065.6|10074.9|10064.9|10076|10066|10074.1|10064.1|13
1621910810000|2021-05-25 02:46:50|10075.3|10065.3|10073.8|10063.8|10075.3|10065.3|10072.9|10062.9|12
1621910820000|2021-05-25 02:47:00|10073.4|10063.4|10075.5|10065.5|10075.5|10065.5|10073.4|10063.4|14
1621910830000|2021-05-25 02:47:10|10075.1|10065.1|10074.3|10064.3|10075.1|10065.1|10072.8|10062.8|16
1621910840000|2021-05-25 02:47:20|10074.6|10064.6|10072.6|10062.6|10074.9|10064.9|10072.6|10062.6|7
1621910850000|2021-05-25 02:47:30|10072.4|10062.4|10072.8|10062.8|10074.6|10064.6|10072.4|10062.4|11
1621910860000|2021-05-25 02:47:40|10072.3|10062.3|10074.9|10064.9|10074.9|10064.9|10071.4|10061.4|17
1621910870000|2021-05-25 02:47:50|10075.1|10065.1|10076.6|10066.6|10077.1|10067.1|10075.1|10065.1|15
1621910880000|2021-05-25 02:48:00|10075.4|10065.4|10075.4|10065.4|10076|10066|10075.1|10065.1|11
1621910890000|2021-05-25 02:48:10|10075.6|10065.6|10075.1|10065.1|10075.6|10065.6|10074.9|10064.9|6
1621910900000|2021-05-25 02:48:20|10075.5|10065.5|10073.5|10063.5|10077|10067|10073.5|10063.5|10
1621910910000|2021-05-25 02:48:30|10073.8|10063.8|10074.9|10064.9|10075.3|10065.3|10073.8|10063.8|6
1621910920000|2021-05-25 02:48:40|10074.6|10064.6|10072.4|10062.4|10074.6|10064.6|10072.4|10062.4|13
1621910930000|2021-05-25 02:48:50|10072|10062|10071.1|10061.1|10072|10062|10071.1|10061.1|5
1621910940000|2021-05-25 02:49:00|10071.4|10061.4|10071.6|10061.6|10072|10062|10070.9|10060.9|8
1621910950000|2021-05-25 02:49:10|10072|10062|10071.6|10061.6|10072.4|10062.4|10071.1|10061.1|11
1621910960000|2021-05-25 02:49:20|10071.9|10061.9|10072|10062|10072|10062|10070.6|10060.6|7
1621910970000|2021-05-25 02:49:30|10072.3|10062.3|10072.4|10062.4|10072.4|10062.4|10071.9|10061.9|3
1621910980000|2021-05-25 02:49:40|10072.6|10062.6|10073.1|10063.1|10073.1|10063.1|10072.6|10062.6|3
1621910990000|2021-05-25 02:49:50|10073.3|10063.3|10076.4|10066.4|10076.9|10066.9|10073.3|10063.3|8
1621911000000|2021-05-25 02:50:00|10076|10066|10076.9|10066.9|10077.3|10067.3|10074.9|10064.9|11
1621911010000|2021-05-25 02:50:10|10076.8|10066.8|10076|10066|10076.8|10066.8|10075.4|10065.4|5
1621911020000|2021-05-25 02:50:20|10075.8|10065.8|10074.6|10064.6|10076.5|10066.5|10074.6|10064.6|13
1621911030000|2021-05-25 02:50:30|10074.4|10064.4|10074.1|10064.1|10074.6|10064.6|10073.6|10063.6|11
1621911040000|2021-05-25 02:50:40|10073.9|10063.9|10074.4|10064.4|10074.9|10064.9|10073.9|10063.9|8
1621911050000|2021-05-25 02:50:50|10074.6|10064.6|10075.8|10065.8|10075.9|10065.9|10074.6|10064.6|5
1621911060000|2021-05-25 02:51:00|10075.9|10065.9|10076|10066|10076.3|10066.3|10075.9|10065.9|4
1621911070000|2021-05-25 02:51:10|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|10073.9|10063.9|11
1621911080000|2021-05-25 02:51:20|10076|10066|10077.3|10067.3|10077.3|10067.3|10076|10066|4
1621911090000|2021-05-25 02:51:30|10076.9|10066.9|10076.4|10066.4|10076.9|10066.9|10076.4|10066.4|3
1621911110000|2021-05-25 02:51:50|10076|10066|10075.3|10065.3|10076|10066|10075.3|10065.3|5
1621911120000|2021-05-25 02:52:00|10075.4|10065.4|10077.6|10067.6|10078.9|10068.9|10075.4|10065.4|19
1621911130000|2021-05-25 02:52:10|10077.4|10067.4|10077.5|10067.5|10078.1|10068.1|10077.1|10067.1|9
1621911140000|2021-05-25 02:52:20|10077.8|10067.8|10077.3|10067.3|10077.9|10067.9|10077.3|10067.3|12
1621911150000|2021-05-25 02:52:30|10077.9|10067.9|10076.9|10066.9|10078.1|10068.1|10076.9|10066.9|7
1621911160000|2021-05-25 02:52:40|10077.1|10067.1|10076.6|10066.6|10077.3|10067.3|10076.6|10066.6|3
1621911170000|2021-05-25 02:52:50|10076.4|10066.4|10075.6|10065.6|10077|10067|10075.6|10065.6|13
1621911180000|2021-05-25 02:53:00|10075.1|10065.1|10073.5|10063.5|10075.1|10065.1|10073.4|10063.4|9
1621911190000|2021-05-25 02:53:10|10073.9|10063.9|10070.8|10060.8|10073.9|10063.9|10070.8|10060.8|11
1621911200000|2021-05-25 02:53:20|10070.4|10060.4|10071.9|10061.9|10073.6|10063.6|10070.4|10060.4|21
1621911210000|2021-05-25 02:53:30|10072|10062|10073.4|10063.4|10073.6|10063.6|10071.4|10061.4|20
1621911220000|2021-05-25 02:53:40|10072.6|10062.6|10071.8|10061.8|10072.8|10062.8|10071.6|10061.6|14
1621911230000|2021-05-25 02:53:50|10071.9|10061.9|10071.1|10061.1|10072.4|10062.4|10069.9|10059.9|14
1621911240000|2021-05-25 02:54:00|10071.5|10061.5|10071.1|10061.1|10072.9|10062.9|10071.1|10061.1|10
1621911250000|2021-05-25 02:54:10|10071.4|10061.4|10071.6|10061.6|10071.9|10061.9|10071.4|10061.4|5
1621911260000|2021-05-25 02:54:20|10071.9|10061.9|10067.9|10057.9|10071.9|10061.9|10067.6|10057.6|11
1621911270000|2021-05-25 02:54:30|10068|10058|10070.6|10060.6|10070.6|10060.6|10068|10058|13
1621911280000|2021-05-25 02:54:40|10072.1|10062.1|10071|10061|10073|10063|10071|10061|10
1621911290000|2021-05-25 02:54:50|10071.4|10061.4|10072.6|10062.6|10074.3|10064.3|10071.4|10061.4|17
1621911300000|2021-05-25 02:55:00|10072.4|10062.4|10070.5|10060.5|10072.4|10062.4|10069.6|10059.6|11
1621911310000|2021-05-25 02:55:10|10070.9|10060.9|10073.5|10063.5|10073.5|10063.5|10070.9|10060.9|13
1621911320000|2021-05-25 02:55:20|10073.1|10063.1|10073.5|10063.5|10073.9|10063.9|10073.1|10063.1|8
1621911330000|2021-05-25 02:55:30|10073.3|10063.3|10069.5|10059.5|10073.3|10063.3|10069.5|10059.5|12
1621911340000|2021-05-25 02:55:40|10069.8|10059.8|10071.4|10061.4|10071.4|10061.4|10069.8|10059.8|4
1621911350000|2021-05-25 02:55:50|10071|10061|10070.1|10060.1|10071|10061|10070.1|10060.1|5
1621911360000|2021-05-25 02:56:00|10070.3|10060.3|10071.6|10061.6|10071.6|10061.6|10070.3|10060.3|4
1621911370000|2021-05-25 02:56:10|10071.5|10061.5|10070.9|10060.9|10071.5|10061.5|10070.9|10060.9|5
1621911380000|2021-05-25 02:56:20|10070.8|10060.8|10072|10062|10072.4|10062.4|10070.8|10060.8|8
1621911390000|2021-05-25 02:56:30|10072.4|10062.4|10071|10061|10072.4|10062.4|10071|10061|4
1621911400000|2021-05-25 02:56:40|10071.4|10061.4|10072.1|10062.1|10072.1|10062.1|10071.4|10061.4|5
1621911410000|2021-05-25 02:56:50|10071.9|10061.9|10072.1|10062.1|10072.1|10062.1|10071.5|10061.5|6
1621911420000|2021-05-25 02:57:00|10072.4|10062.4|10074.1|10064.1|10074.1|10064.1|10072.4|10062.4|10
1621911430000|2021-05-25 02:57:10|10074.4|10064.4|10075.6|10065.6|10075.6|10065.6|10074.4|10064.4|3
1621911440000|2021-05-25 02:57:20|10076.4|10066.4|10075.9|10065.9|10076.4|10066.4|10075.9|10065.9|5
1621911450000|2021-05-25 02:57:30|10075.8|10065.8|10075.8|10065.8|10075.8|10065.8|10075.8|10065.8|1
1621911460000|2021-05-25 02:57:40|10075.5|10065.5|10077.5|10067.5|10077.5|10067.5|10075.5|10065.5|9
1621911470000|2021-05-25 02:57:50|10077.1|10067.1|10077.3|10067.3|10077.6|10067.6|10076.9|10066.9|9
1621911480000|2021-05-25 02:58:00|10077.1|10067.1|10073.9|10063.9|10077.1|10067.1|10073.5|10063.5|6
1621911490000|2021-05-25 02:58:10|10074.1|10064.1|10073.6|10063.6|10074.1|10064.1|10073.5|10063.5|5
1621911500000|2021-05-25 02:58:20|10073.9|10063.9|10073.9|10063.9|10073.9|10063.9|10073.9|10063.9|1
1621911510000|2021-05-25 02:58:30|10074|10064|10074.3|10064.3|10074.3|10064.3|10074|10064|2
1621911530000|2021-05-25 02:58:50|10074.6|10064.6|10074.9|10064.9|10074.9|10064.9|10074.6|10064.6|2
1621911540000|2021-05-25 02:59:00|10075.1|10065.1|10075.9|10065.9|10075.9|10065.9|10075.1|10065.1|14
1621911550000|2021-05-25 02:59:10|10076.4|10066.4|10076.8|10066.8|10076.8|10066.8|10076.4|10066.4|3
1621911560000|2021-05-25 02:59:20|10076.5|10066.5|10076.5|10066.5|10076.5|10066.5|10076.5|10066.5|1
1621911570000|2021-05-25 02:59:30|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|1
1621911580000|2021-05-25 02:59:40|10075.9|10065.9|10076.1|10066.1|10076.4|10066.4|10075.9|10065.9|4
1621911590000|2021-05-25 02:59:50|10075.9|10065.9|10076.1|10066.1|10076.1|10066.1|10075.9|10065.9|2
1621911600000|2021-05-25 03:00:00|10076|10066|10077.4|10067.4|10077.4|10067.4|10076|10066|9
1621911610000|2021-05-25 03:00:10|10077.3|10067.3|10077.9|10067.9|10077.9|10067.9|10077|10067|5
1621911620000|2021-05-25 03:00:20|10078.1|10068.1|10079|10069|10079|10069|10078.1|10068.1|8
1621911630000|2021-05-25 03:00:30|10082.3|10072.3|10081.8|10071.8|10083.1|10073.1|10081.5|10071.5|12
1621911640000|2021-05-25 03:00:40|10081.4|10071.4|10081.3|10071.3|10081.4|10071.4|10080.1|10070.1|5
1621911660000|2021-05-25 03:01:00|10081.4|10071.4|10083.9|10073.9|10084.1|10074.1|10081.4|10071.4|11
1621911670000|2021-05-25 03:01:10|10083.6|10073.6|10082.6|10072.6|10083.6|10073.6|10082.4|10072.4|6
1621911680000|2021-05-25 03:01:20|10082.4|10072.4|10082.3|10072.3|10082.4|10072.4|10081.4|10071.4|8
1621911690000|2021-05-25 03:01:30|10082.4|10072.4|10085.9|10075.9|10085.9|10075.9|10082.4|10072.4|8
1621911700000|2021-05-25 03:01:40|10085.8|10075.8|10083.1|10073.1|10085.8|10075.8|10083.1|10073.1|8
1621911710000|2021-05-25 03:01:50|10082.9|10072.9|10081.6|10071.6|10082.9|10072.9|10081.6|10071.6|3
1621911720000|2021-05-25 03:02:00|10081.4|10071.4|10082.1|10072.1|10082.1|10072.1|10081.4|10071.4|4
1621911730000|2021-05-25 03:02:10|10081.8|10071.8|10079.4|10069.4|10081.8|10071.8|10079.4|10069.4|9
1621911740000|2021-05-25 03:02:20|10079.1|10069.1|10076.9|10066.9|10079.3|10069.3|10076.9|10066.9|10
1621911750000|2021-05-25 03:02:30|10076.6|10066.6|10077.6|10067.6|10078|10068|10076.5|10066.5|11
1621911760000|2021-05-25 03:02:40|10078|10068|10076.4|10066.4|10078|10068|10076.4|10066.4|9
1621911770000|2021-05-25 03:02:50|10076.1|10066.1|10075.8|10065.8|10076.4|10066.4|10075.1|10065.1|7
1621911780000|2021-05-25 03:03:00|10076|10066|10077|10067|10077.1|10067.1|10076|10066|6
1621911790000|2021-05-25 03:03:10|10076.5|10066.5|10074.1|10064.1|10076.5|10066.5|10073.9|10063.9|11
1621911800000|2021-05-25 03:03:20|10074.5|10064.5|10073.4|10063.4|10074.5|10064.5|10073.1|10063.1|11
1621911810000|2021-05-25 03:03:30|10073.8|10063.8|10071.3|10061.3|10074.1|10064.1|10071.3|10061.3|13
1621911820000|2021-05-25 03:03:40|10071.1|10061.1|10070.6|10060.6|10071.1|10061.1|10069.9|10059.9|8
1621911830000|2021-05-25 03:03:50|10070.4|10060.4|10070.3|10060.3|10070.6|10060.6|10069.6|10059.6|10
1621911840000|2021-05-25 03:04:00|10070|10060|10070.1|10060.1|10070.4|10060.4|10069.1|10059.1|7
1621911850000|2021-05-25 03:04:10|10069.9|10059.9|10070.4|10060.4|10070.4|10060.4|10069.9|10059.9|3
1621911860000|2021-05-25 03:04:20|10070.8|10060.8|10070.8|10060.8|10071.5|10061.5|10070.8|10060.8|4
1621911880000|2021-05-25 03:04:40|10070.4|10060.4|10070.1|10060.1|10070.5|10060.5|10069.6|10059.6|8
1621911890000|2021-05-25 03:04:50|10070.4|10060.4|10070.8|10060.8|10071|10061|10070.4|10060.4|3
1621911900000|2021-05-25 03:05:00|10070.4|10060.4|10071.1|10061.1|10071.1|10061.1|10070.4|10060.4|4
1621911910000|2021-05-25 03:05:10|10071.4|10061.4|10072.6|10062.6|10072.6|10062.6|10071.4|10061.4|2
1621911920000|2021-05-25 03:05:20|10072.5|10062.5|10071.4|10061.4|10072.5|10062.5|10071.4|10061.4|5
1621911930000|2021-05-25 03:05:30|10071.6|10061.6|10071.4|10061.4|10071.6|10061.6|10071.4|10061.4|2
1621911940000|2021-05-25 03:05:40|10071.6|10061.6|10072.9|10062.9|10072.9|10062.9|10071.6|10061.6|4
1621911950000|2021-05-25 03:05:50|10072.8|10062.8|10074.1|10064.1|10074.1|10064.1|10072.8|10062.8|3
1621911960000|2021-05-25 03:06:00|10074.6|10064.6|10077.4|10067.4|10079.4|10069.4|10074.6|10064.6|18
1621911970000|2021-05-25 03:06:10|10077.6|10067.6|10075.1|10065.1|10077.6|10067.6|10075.1|10065.1|7
1621911980000|2021-05-25 03:06:20|10074.9|10064.9|10074.6|10064.6|10075|10065|10073.8|10063.8|6
1621911990000|2021-05-25 03:06:30|10074.4|10064.4|10073.1|10063.1|10074.4|10064.4|10073.1|10063.1|5
1621912000000|2021-05-25 03:06:40|10072.8|10062.8|10072.6|10062.6|10072.8|10062.8|10072.4|10062.4|3
1621912010000|2021-05-25 03:06:50|10072.9|10062.9|10072.4|10062.4|10073.6|10063.6|10072.4|10062.4|7
1621912020000|2021-05-25 03:07:00|10072|10062|10069.3|10059.3|10072|10062|10069.3|10059.3|10
1621912030000|2021-05-25 03:07:10|10068.9|10058.9|10067.9|10057.9|10069.4|10059.4|10067.9|10057.9|8
1621912040000|2021-05-25 03:07:20|10068.5|10058.5|10066.4|10056.4|10068.5|10058.5|10066.4|10056.4|8
1621912050000|2021-05-25 03:07:30|10066.6|10056.6|10067.3|10057.3|10067.3|10057.3|10066.4|10056.4|11
1621912060000|2021-05-25 03:07:40|10066.9|10056.9|10067.3|10057.3|10067.3|10057.3|10066.5|10056.5|13
1621912070000|2021-05-25 03:07:50|10066.8|10056.8|10064.1|10054.1|10066.8|10056.8|10063.6|10053.6|11
1621912080000|2021-05-25 03:08:00|10064.4|10054.4|10064.8|10054.8|10065|10055|10063|10053|17
1621912090000|2021-05-25 03:08:10|10065.4|10055.4|10066.4|10056.4|10066.4|10056.4|10065.4|10055.4|6
1621912100000|2021-05-25 03:08:20|10066.6|10056.6|10065.4|10055.4|10066.6|10056.6|10063.1|10053.1|14
1621912110000|2021-05-25 03:08:30|10065.3|10055.3|10065.9|10055.9|10066|10056|10065.3|10055.3|8
1621912120000|2021-05-25 03:08:40|10066|10056|10065.6|10055.6|10066.6|10056.6|10065.3|10055.3|9
1621912130000|2021-05-25 03:08:50|10065.4|10055.4|10063.3|10053.3|10065.4|10055.4|10063.3|10053.3|11
1621912140000|2021-05-25 03:09:00|10063.4|10053.4|10062|10052|10064.4|10054.4|10062|10052|11
1621912150000|2021-05-25 03:09:10|10061.9|10051.9|10062.4|10052.4|10063.1|10053.1|10061.9|10051.9|12
1621912160000|2021-05-25 03:09:20|10062.1|10052.1|10062.1|10052.1|10062.8|10052.8|10061.6|10051.6|8
1621912170000|2021-05-25 03:09:30|10062.5|10052.5|10064.9|10054.9|10064.9|10054.9|10062.5|10052.5|11
1621912180000|2021-05-25 03:09:40|10065.1|10055.1|10064.5|10054.5|10065.5|10055.5|10064.5|10054.5|5
1621912190000|2021-05-25 03:09:50|10063.9|10053.9|10063.1|10053.1|10063.9|10053.9|10062.6|10052.6|6
1621912200000|2021-05-25 03:10:00|10062.9|10052.9|10065.1|10055.1|10065.1|10055.1|10062.3|10052.3|11
1621912210000|2021-05-25 03:10:10|10065|10055|10067.4|10057.4|10067.4|10057.4|10064.6|10054.6|9
1621912220000|2021-05-25 03:10:20|10067.3|10057.3|10066.3|10056.3|10067.3|10057.3|10066.3|10056.3|6
1621912230000|2021-05-25 03:10:30|10065.9|10055.9|10063.9|10053.9|10065.9|10055.9|10063.9|10053.9|13
1621912240000|2021-05-25 03:10:40|10064|10054|10062.6|10052.6|10064|10054|10062.6|10052.6|3
1621912250000|2021-05-25 03:10:50|10062|10052|10066.1|10056.1|10066.4|10056.4|10062|10052|11
1621912260000|2021-05-25 03:11:00|10066.4|10056.4|10066.5|10056.5|10067.3|10057.3|10066.1|10056.1|9
1621912270000|2021-05-25 03:11:10|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10065.9|10055.9|7
1621912280000|2021-05-25 03:11:20|10066.6|10056.6|10066.4|10056.4|10066.6|10056.6|10066.1|10056.1|7
1621912290000|2021-05-25 03:11:30|10066.5|10056.5|10066.9|10056.9|10066.9|10056.9|10065.1|10055.1|13
1621912300000|2021-05-25 03:11:40|10066.8|10056.8|10067.3|10057.3|10067.3|10057.3|10066.5|10056.5|8
1621912310000|2021-05-25 03:11:50|10067.6|10057.6|10068.1|10058.1|10068.1|10058.1|10067.6|10057.6|2
1621912320000|2021-05-25 03:12:00|10068.3|10058.3|10070|10060|10071.9|10061.9|10068.3|10058.3|11
1621912330000|2021-05-25 03:12:10|10069.4|10059.4|10069.4|10059.4|10070|10060|10069.1|10059.1|6
1621912340000|2021-05-25 03:12:20|10069.1|10059.1|10067.9|10057.9|10069.1|10059.1|10067.1|10057.1|10
1621912350000|2021-05-25 03:12:30|10068.1|10058.1|10068.6|10058.6|10068.6|10058.6|10068|10058|8
1621912360000|2021-05-25 03:12:40|10068.9|10058.9|10068.9|10058.9|10070.1|10060.1|10068.9|10058.9|6
1621912370000|2021-05-25 03:12:50|10069.1|10059.1|10069.3|10059.3|10069.3|10059.3|10068.4|10058.4|9
1621912380000|2021-05-25 03:13:00|10068.9|10058.9|10069|10059|10069.4|10059.4|10068.5|10058.5|8
1621912390000|2021-05-25 03:13:10|10068.9|10058.9|10069.3|10059.3|10069.3|10059.3|10068.9|10058.9|2
1621912400000|2021-05-25 03:13:20|10070.4|10060.4|10068.4|10058.4|10070.4|10060.4|10068.4|10058.4|5
1621912410000|2021-05-25 03:13:30|10067.9|10057.9|10069.3|10059.3|10069.3|10059.3|10067.9|10057.9|8
1621912420000|2021-05-25 03:13:40|10069.6|10059.6|10070.1|10060.1|10070.1|10060.1|10069.5|10059.5|4
1621912430000|2021-05-25 03:13:50|10070.4|10060.4|10069.8|10059.8|10070.4|10060.4|10069.8|10059.8|6
1621912440000|2021-05-25 03:14:00|10070|10060|10070.5|10060.5|10070.8|10060.8|10070|10060|8
1621912450000|2021-05-25 03:14:10|10070.9|10060.9|10071.6|10061.6|10071.6|10061.6|10070.8|10060.8|4
1621912460000|2021-05-25 03:14:20|10071.9|10061.9|10072.3|10062.3|10072.4|10062.4|10071.9|10061.9|3
1621912470000|2021-05-25 03:14:30|10072.4|10062.4|10071.5|10061.5|10072.4|10062.4|10071.4|10061.4|5
1621912480000|2021-05-25 03:14:40|10071.4|10061.4|10071.3|10061.3|10071.4|10061.4|10070.4|10060.4|5
1621912490000|2021-05-25 03:14:50|10071.5|10061.5|10071.8|10061.8|10072|10062|10071.1|10061.1|8
1621912500000|2021-05-25 03:15:00|10071.9|10061.9|10071.8|10061.8|10072.3|10062.3|10071.6|10061.6|6
1621912510000|2021-05-25 03:15:10|10072|10062|10073.8|10063.8|10073.9|10063.9|10072|10062|9
1621912520000|2021-05-25 03:15:20|10073.5|10063.5|10076.1|10066.1|10076.1|10066.1|10073.5|10063.5|8
1621912530000|2021-05-25 03:15:30|10076|10066|10075.1|10065.1|10076|10066|10075.1|10065.1|3
1621912540000|2021-05-25 03:15:40|10075.6|10065.6|10074|10064|10075.6|10065.6|10073.8|10063.8|8
1621912550000|2021-05-25 03:15:50|10074.5|10064.5|10074.1|10064.1|10074.5|10064.5|10074|10064|5
1621912560000|2021-05-25 03:16:00|10074.5|10064.5|10076|10066|10076.4|10066.4|10074.5|10064.5|5
1621912570000|2021-05-25 03:16:10|10076.3|10066.3|10076.6|10066.6|10076.6|10066.6|10075.6|10065.6|6
1621912580000|2021-05-25 03:16:20|10076.9|10066.9|10076.9|10066.9|10077.4|10067.4|10076.9|10066.9|6
1621912590000|2021-05-25 03:16:30|10076.8|10066.8|10076.9|10066.9|10076.9|10066.9|10076.4|10066.4|3
1621912600000|2021-05-25 03:16:40|10077|10067|10076.6|10066.6|10077|10067|10075.8|10065.8|8
1621912610000|2021-05-25 03:16:50|10076.4|10066.4|10076.3|10066.3|10077|10067|10076.3|10066.3|9
1621912620000|2021-05-25 03:17:00|10076.4|10066.4|10076.6|10066.6|10076.6|10066.6|10076.4|10066.4|2
1621912630000|2021-05-25 03:17:10|10076.3|10066.3|10077|10067|10077|10067|10075.9|10065.9|4
1621912640000|2021-05-25 03:17:20|10077.4|10067.4|10078|10068|10078|10068|10077.4|10067.4|3
1621912650000|2021-05-25 03:17:30|10077.6|10067.6|10076.1|10066.1|10078|10068|10076.1|10066.1|8
1621912660000|2021-05-25 03:17:40|10076.6|10066.6|10078|10068|10078.1|10068.1|10076.6|10066.6|6
1621912670000|2021-05-25 03:17:50|10077.6|10067.6|10078.4|10068.4|10078.4|10068.4|10077.6|10067.6|8
1621912680000|2021-05-25 03:18:00|10078.6|10068.6|10080.6|10070.6|10080.6|10070.6|10078.6|10068.6|7
1621912690000|2021-05-25 03:18:10|10080.4|10070.4|10080.4|10070.4|10080.9|10070.9|10080.4|10070.4|6
1621912700000|2021-05-25 03:18:20|10080.9|10070.9|10077.9|10067.9|10080.9|10070.9|10077.9|10067.9|13
1621912710000|2021-05-25 03:18:30|10077.5|10067.5|10075.4|10065.4|10077.5|10067.5|10075.1|10065.1|11
1621912720000|2021-05-25 03:18:40|10075.1|10065.1|10076|10066|10076|10066|10075.1|10065.1|4
1621912740000|2021-05-25 03:19:00|10075.6|10065.6|10074.9|10064.9|10076|10066|10074.5|10064.5|7
1621912750000|2021-05-25 03:19:10|10074.3|10064.3|10073.3|10063.3|10074.3|10064.3|10073.3|10063.3|6
1621912760000|2021-05-25 03:19:20|10073|10063|10072.6|10062.6|10073|10063|10072.4|10062.4|5
1621912770000|2021-05-25 03:19:30|10072.9|10062.9|10074.4|10064.4|10075|10065|10072.9|10062.9|8
1621912780000|2021-05-25 03:19:40|10075|10065|10077.1|10067.1|10077.1|10067.1|10075|10065|11
1621912790000|2021-05-25 03:19:50|10076.8|10066.8|10076.4|10066.4|10076.8|10066.8|10076.4|10066.4|2
1621912800000|2021-05-25 03:20:00|10076.6|10066.6|10079.1|10069.1|10079.1|10069.1|10076.4|10066.4|7
1621912810000|2021-05-25 03:20:10|10078.9|10068.9|10079.1|10069.1|10079.1|10069.1|10078.9|10068.9|2
1621912820000|2021-05-25 03:20:20|10079.4|10069.4|10080.6|10070.6|10080.6|10070.6|10079.4|10069.4|6
1621912830000|2021-05-25 03:20:30|10080.4|10070.4|10080.6|10070.6|10080.6|10070.6|10080.4|10070.4|2
1621912840000|2021-05-25 03:20:40|10080.9|10070.9|10079.8|10069.8|10081.4|10071.4|10079.8|10069.8|9
1621912850000|2021-05-25 03:20:50|10079.9|10069.9|10080.1|10070.1|10081.6|10071.6|10079.9|10069.9|9
1621912860000|2021-05-25 03:21:00|10079.9|10069.9|10079.8|10069.8|10080.4|10070.4|10078.6|10068.6|12
1621912870000|2021-05-25 03:21:10|10079.6|10069.6|10079|10069|10079.6|10069.6|10078.5|10068.5|8
1621912880000|2021-05-25 03:21:20|10079.4|10069.4|10078.6|10068.6|10079.4|10069.4|10078.5|10068.5|4
1621912890000|2021-05-25 03:21:30|10078.8|10068.8|10081.1|10071.1|10081.1|10071.1|10078.8|10068.8|10
1621912900000|2021-05-25 03:21:40|10081.5|10071.5|10082.5|10072.5|10082.5|10072.5|10081.5|10071.5|5
1621912910000|2021-05-25 03:21:50|10082.8|10072.8|10083|10073|10083.6|10073.6|10082.8|10072.8|9
1621912920000|2021-05-25 03:22:00|10082.6|10072.6|10083.5|10073.5|10083.8|10073.8|10082.4|10072.4|6
1621912930000|2021-05-25 03:22:10|10083.8|10073.8|10083.5|10073.5|10084.4|10074.4|10083.5|10073.5|12
1621912940000|2021-05-25 03:22:20|10083.8|10073.8|10084.4|10074.4|10084.4|10074.4|10083.6|10073.6|7
1621912950000|2021-05-25 03:22:30|10083.9|10073.9|10083.9|10073.9|10084.6|10074.6|10083.6|10073.6|7
1621912960000|2021-05-25 03:22:40|10083.6|10073.6|10083.6|10073.6|10083.9|10073.9|10083.3|10073.3|8
1621912970000|2021-05-25 03:22:50|10084.1|10074.1|10087.4|10077.4|10088.6|10078.6|10084.1|10074.1|16
1621912980000|2021-05-25 03:23:00|10087.6|10077.6|10089.4|10079.4|10089.6|10079.6|10087.6|10077.6|8
1621912990000|2021-05-25 03:23:10|10089.8|10079.8|10089.3|10079.3|10091.1|10081.1|10089.3|10079.3|16
1621913000000|2021-05-25 03:23:20|10089.9|10079.9|10089.6|10079.6|10089.9|10079.9|10088.1|10078.1|12
1621913010000|2021-05-25 03:23:30|10090.3|10080.3|10090.6|10080.6|10090.6|10080.6|10089.3|10079.3|14
1621913020000|2021-05-25 03:23:40|10091.4|10081.4|10089.1|10079.1|10091.4|10081.4|10089.1|10079.1|10
1621913030000|2021-05-25 03:23:50|10089.6|10079.6|10092|10082|10092|10082|10089.6|10079.6|5
1621913040000|2021-05-25 03:24:00|10091.3|10081.3|10090.8|10080.8|10092.1|10082.1|10090.8|10080.8|15
1621913050000|2021-05-25 03:24:10|10090.4|10080.4|10088.9|10078.9|10090.5|10080.5|10088.9|10078.9|5
1621913060000|2021-05-25 03:24:20|10087.9|10077.9|10087.6|10077.6|10088.4|10078.4|10087|10077|15
1621913070000|2021-05-25 03:24:30|10087.1|10077.1|10086.6|10076.6|10087.9|10077.9|10086.6|10076.6|6
1621913080000|2021-05-25 03:24:40|10086.8|10076.8|10085.5|10075.5|10086.8|10076.8|10085.4|10075.4|6
1621913090000|2021-05-25 03:24:50|10085.9|10075.9|10086.4|10076.4|10086.6|10076.6|10085.6|10075.6|12
1621913100000|2021-05-25 03:25:00|10086.5|10076.5|10088.9|10078.9|10088.9|10078.9|10086.5|10076.5|8
1621913110000|2021-05-25 03:25:10|10089.1|10079.1|10089.6|10079.6|10090.4|10080.4|10089.1|10079.1|9
1621913120000|2021-05-25 03:25:20|10089.4|10079.4|10088.1|10078.1|10089.6|10079.6|10087.6|10077.6|8
1621913130000|2021-05-25 03:25:30|10088.4|10078.4|10088.6|10078.6|10089.1|10079.1|10088.4|10078.4|10
1621913140000|2021-05-25 03:25:40|10088.9|10078.9|10088.6|10078.6|10089.5|10079.5|10088.5|10078.5|8
1621913150000|2021-05-25 03:25:50|10088.9|10078.9|10087.3|10077.3|10089.1|10079.1|10086.1|10076.1|18
1621913160000|2021-05-25 03:26:00|10086.8|10076.8|10086.1|10076.1|10087.3|10077.3|10086.1|10076.1|8
1621913170000|2021-05-25 03:26:10|10086.4|10076.4|10086.4|10076.4|10086.6|10076.6|10086.1|10076.1|7
1621913180000|2021-05-25 03:26:20|10086.6|10076.6|10086.8|10076.8|10087.1|10077.1|10086.5|10076.5|7
1621913190000|2021-05-25 03:26:30|10086.5|10076.5|10085.4|10075.4|10086.8|10076.8|10085.4|10075.4|6
1621913200000|2021-05-25 03:26:40|10085.3|10075.3|10082.6|10072.6|10085.3|10075.3|10082.6|10072.6|8
1621913210000|2021-05-25 03:26:50|10082.9|10072.9|10082.9|10072.9|10083.4|10073.4|10082.5|10072.5|7
1621913220000|2021-05-25 03:27:00|10082.5|10072.5|10082.4|10072.4|10083.1|10073.1|10082.1|10072.1|11
1621913230000|2021-05-25 03:27:10|10082.1|10072.1|10081.6|10071.6|10082.1|10072.1|10081.6|10071.6|3
1621913240000|2021-05-25 03:27:20|10081|10071|10082.5|10072.5|10082.5|10072.5|10081|10071|6
1621913250000|2021-05-25 03:27:30|10082.6|10072.6|10082|10072|10082.9|10072.9|10082|10072|5
1621913260000|2021-05-25 03:27:40|10081.6|10071.6|10080.9|10070.9|10081.6|10071.6|10080.9|10070.9|5
1621913270000|2021-05-25 03:27:50|10081.4|10071.4|10081.4|10071.4|10081.6|10071.6|10081.4|10071.4|3
1621913280000|2021-05-25 03:28:00|10080.9|10070.9|10080.3|10070.3|10080.9|10070.9|10079.9|10069.9|9
1621913290000|2021-05-25 03:28:10|10080|10070|10080.1|10070.1|10080.5|10070.5|10079.9|10069.9|8
1621913300000|2021-05-25 03:28:20|10080.4|10070.4|10080.1|10070.1|10080.9|10070.9|10080.1|10070.1|6
1621913310000|2021-05-25 03:28:30|10079.9|10069.9|10080.1|10070.1|10080.1|10070.1|10079.8|10069.8|4
1621913320000|2021-05-25 03:28:40|10079.9|10069.9|10080|10070|10080.1|10070.1|10078.9|10068.9|9
1621913330000|2021-05-25 03:28:50|10080.4|10070.4|10079.8|10069.8|10081.3|10071.3|10079.8|10069.8|7
1621913340000|2021-05-25 03:29:00|10079.5|10069.5|10078.3|10068.3|10079.5|10069.5|10078.1|10068.1|8
1621913350000|2021-05-25 03:29:10|10078.5|10068.5|10079.9|10069.9|10079.9|10069.9|10078.5|10068.5|8
1621913360000|2021-05-25 03:29:20|10079.1|10069.1|10079.4|10069.4|10079.9|10069.9|10079.1|10069.1|5
1621913370000|2021-05-25 03:29:30|10079.6|10069.6|10079.8|10069.8|10081.3|10071.3|10079.4|10069.4|7
1621913380000|2021-05-25 03:29:40|10080.1|10070.1|10080.5|10070.5|10080.6|10070.6|10079.4|10069.4|11
1621913390000|2021-05-25 03:29:50|10081.1|10071.1|10081.9|10071.9|10083.1|10073.1|10081.1|10071.1|8
1621913400000|2021-05-25 03:30:00|10081.8|10071.8|10081.1|10071.1|10081.8|10071.8|10081.1|10071.1|4
1621913410000|2021-05-25 03:30:10|10080.6|10070.6|10080.6|10070.6|10080.6|10070.6|10080.4|10070.4|3
1621913420000|2021-05-25 03:30:20|10081|10071|10082.9|10072.9|10082.9|10072.9|10081|10071|5
1621913430000|2021-05-25 03:30:30|10083|10073|10083.1|10073.1|10083.1|10073.1|10083|10073|2
1621913440000|2021-05-25 03:30:40|10082.9|10072.9|10081.3|10071.3|10082.9|10072.9|10080.8|10070.8|8
1621913450000|2021-05-25 03:30:50|10081.5|10071.5|10081.4|10071.4|10081.5|10071.5|10081.3|10071.3|5
1621913460000|2021-05-25 03:31:00|10081.1|10071.1|10081.4|10071.4|10081.5|10071.5|10081.1|10071.1|4
1621913470000|2021-05-25 03:31:10|10081.1|10071.1|10081.4|10071.4|10081.4|10071.4|10081.1|10071.1|2
1621913490000|2021-05-25 03:31:30|10081.8|10071.8|10081.9|10071.9|10081.9|10071.9|10081.8|10071.8|2
1621913520000|2021-05-25 03:32:00|10081.8|10071.8|10081|10071|10081.8|10071.8|10081|10071|3
1621913530000|2021-05-25 03:32:10|10081.4|10071.4|10081|10071|10081.4|10071.4|10081|10071|2
1621913540000|2021-05-25 03:32:20|10080.4|10070.4|10079.1|10069.1|10080.4|10070.4|10079.1|10069.1|2
1621913550000|2021-05-25 03:32:30|10078.9|10068.9|10077.6|10067.6|10078.9|10068.9|10077.1|10067.1|4
1621913560000|2021-05-25 03:32:40|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|1
1621913570000|2021-05-25 03:32:50|10077.6|10067.6|10078.3|10068.3|10078.3|10068.3|10077.6|10067.6|3
1621913580000|2021-05-25 03:33:00|10077.9|10067.9|10077.9|10067.9|10077.9|10067.9|10077.9|10067.9|1
1621913590000|2021-05-25 03:33:10|10078.3|10068.3|10078.9|10068.9|10078.9|10068.9|10078|10068|8
1621913600000|2021-05-25 03:33:20|10079|10069|10079.6|10069.6|10079.6|10069.6|10079|10069|3
1621913630000|2021-05-25 03:33:50|10080.3|10070.3|10080.1|10070.1|10080.3|10070.3|10079.5|10069.5|5
1621913640000|2021-05-25 03:34:00|10080.4|10070.4|10080.5|10070.5|10080.6|10070.6|10080.4|10070.4|4
1621913650000|2021-05-25 03:34:10|10080.1|10070.1|10081.9|10071.9|10081.9|10071.9|10080.1|10070.1|8
1621913660000|2021-05-25 03:34:20|10081.6|10071.6|10082|10072|10082.1|10072.1|10081.6|10071.6|4
1621913670000|2021-05-25 03:34:30|10081.6|10071.6|10080.9|10070.9|10081.6|10071.6|10080.5|10070.5|5
1621913680000|2021-05-25 03:34:40|10080.5|10070.5|10081|10071|10081|10071|10080.5|10070.5|2
1621913690000|2021-05-25 03:34:50|10080.5|10070.5|10080.9|10070.9|10080.9|10070.9|10080.5|10070.5|2
1621913700000|2021-05-25 03:35:00|10081.1|10071.1|10080.6|10070.6|10082|10072|10080.6|10070.6|6
1621913740000|2021-05-25 03:35:40|10080.1|10070.1|10080.1|10070.1|10080.1|10070.1|10080.1|10070.1|1
1621913750000|2021-05-25 03:35:50|10079.8|10069.8|10079.8|10069.8|10079.8|10069.8|10079.8|10069.8|1
1621913760000|2021-05-25 03:36:00|10079.4|10069.4|10078.6|10068.6|10079.4|10069.4|10078.6|10068.6|3
1621913770000|2021-05-25 03:36:10|10078.8|10068.8|10079.4|10069.4|10079.4|10069.4|10078.8|10068.8|3
1621913780000|2021-05-25 03:36:20|10079.5|10069.5|10079.8|10069.8|10079.8|10069.8|10079.5|10069.5|2
1621913790000|2021-05-25 03:36:30|10080.1|10070.1|10080.6|10070.6|10080.6|10070.6|10080.1|10070.1|5
1621913800000|2021-05-25 03:36:40|10080.4|10070.4|10080.4|10070.4|10080.4|10070.4|10080.1|10070.1|3
1621913810000|2021-05-25 03:36:50|10080.5|10070.5|10080.6|10070.6|10080.6|10070.6|10080.5|10070.5|2
1621913820000|2021-05-25 03:37:00|10080.5|10070.5|10079.8|10069.8|10080.5|10070.5|10079.5|10069.5|5
1621913830000|2021-05-25 03:37:10|10079.6|10069.6|10078.9|10068.9|10079.9|10069.9|10078.9|10068.9|6
1621913840000|2021-05-25 03:37:20|10079.4|10069.4|10080.6|10070.6|10080.6|10070.6|10079.4|10069.4|5
1621913850000|2021-05-25 03:37:30|10080.9|10070.9|10081.6|10071.6|10081.6|10071.6|10080.9|10070.9|5
1621913860000|2021-05-25 03:37:40|10081.4|10071.4|10081.4|10071.4|10081.4|10071.4|10080.9|10070.9|3
1621913870000|2021-05-25 03:37:50|10081.1|10071.1|10080.5|10070.5|10082.4|10072.4|10080.5|10070.5|10
1621913880000|2021-05-25 03:38:00|10080.4|10070.4|10078.9|10068.9|10080.4|10070.4|10078.9|10068.9|5
1621913890000|2021-05-25 03:38:10|10078.6|10068.6|10078.6|10068.6|10078.6|10068.6|10078.4|10068.4|4
1621913920000|2021-05-25 03:38:40|10079.1|10069.1|10078.1|10068.1|10079.1|10069.1|10078.1|10068.1|5
1621913930000|2021-05-25 03:38:50|10077.9|10067.9|10076.4|10066.4|10077.9|10067.9|10075.9|10065.9|5
1621913940000|2021-05-25 03:39:00|10075.9|10065.9|10076.4|10066.4|10076.4|10066.4|10075.9|10065.9|2
1621913950000|2021-05-25 03:39:10|10075.9|10065.9|10075.9|10065.9|10076.4|10066.4|10075.9|10065.9|5
1621913960000|2021-05-25 03:39:20|10074.9|10064.9|10075.1|10065.1|10075.1|10065.1|10074.9|10064.9|2
1621913970000|2021-05-25 03:39:30|10074.6|10064.6|10075.1|10065.1|10075.1|10065.1|10074.6|10064.6|2
1621913980000|2021-05-25 03:39:40|10075.4|10065.4|10075.9|10065.9|10076.6|10066.6|10075.4|10065.4|6
1621914000000|2021-05-25 03:40:00|10075.5|10065.5|10075.9|10065.9|10075.9|10065.9|10075.5|10065.5|2
1621914010000|2021-05-25 03:40:10|10075.4|10065.4|10075.4|10065.4|10075.4|10065.4|10075.4|10065.4|1
1621914020000|2021-05-25 03:40:20|10075.1|10065.1|10076.6|10066.6|10076.6|10066.6|10075.1|10065.1|7
1621914030000|2021-05-25 03:40:30|10076.4|10066.4|10078.4|10068.4|10078.4|10068.4|10076.4|10066.4|6
1621914040000|2021-05-25 03:40:40|10077.9|10067.9|10079.6|10069.6|10079.6|10069.6|10077.5|10067.5|8
1621914050000|2021-05-25 03:40:50|10079.4|10069.4|10079.6|10069.6|10079.6|10069.6|10079.4|10069.4|2
1621914060000|2021-05-25 03:41:00|10079.4|10069.4|10079.4|10069.4|10079.6|10069.6|10079.4|10069.4|3
1621914070000|2021-05-25 03:41:10|10078.8|10068.8|10078.6|10068.6|10079.4|10069.4|10078.4|10068.4|7
1621914080000|2021-05-25 03:41:20|10078.4|10068.4|10077.4|10067.4|10078.4|10068.4|10077.4|10067.4|6
1621914090000|2021-05-25 03:41:30|10077.6|10067.6|10077.4|10067.4|10077.6|10067.6|10077.4|10067.4|2
1621914100000|2021-05-25 03:41:40|10077.1|10067.1|10077.1|10067.1|10077.1|10067.1|10077.1|10067.1|1
1621914110000|2021-05-25 03:41:50|10076.9|10066.9|10076.4|10066.4|10076.9|10066.9|10076.4|10066.4|3
1621914120000|2021-05-25 03:42:00|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|1
1621914140000|2021-05-25 03:42:20|10075.1|10065.1|10074.3|10064.3|10075.1|10065.1|10074.3|10064.3|3
1621914150000|2021-05-25 03:42:30|10073.6|10063.6|10073.9|10063.9|10073.9|10063.9|10073.6|10063.6|2
1621914160000|2021-05-25 03:42:40|10074.3|10064.3|10074.5|10064.5|10074.5|10064.5|10074.3|10064.3|2
1621914170000|2021-05-25 03:42:50|10074.6|10064.6|10075.1|10065.1|10076.4|10066.4|10074.6|10064.6|6
1621914180000|2021-05-25 03:43:00|10075.6|10065.6|10074.4|10064.4|10075.6|10065.6|10074.4|10064.4|6
1621914210000|2021-05-25 03:43:30|10073.9|10063.9|10074.1|10064.1|10074.1|10064.1|10073.9|10063.9|2
1621914230000|2021-05-25 03:43:50|10074.4|10064.4|10075|10065|10075.1|10065.1|10074.4|10064.4|3
1621914240000|2021-05-25 03:44:00|10074.5|10064.5|10074.1|10064.1|10074.5|10064.5|10074.1|10064.1|2
1621914250000|2021-05-25 03:44:10|10074.4|10064.4|10074.1|10064.1|10074.4|10064.4|10074.1|10064.1|2
1621914260000|2021-05-25 03:44:20|10074.4|10064.4|10073.4|10063.4|10074.4|10064.4|10073.4|10063.4|4
1621914270000|2021-05-25 03:44:30|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|1
1621914280000|2021-05-25 03:44:40|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|1
1621914290000|2021-05-25 03:44:50|10073.6|10063.6|10073.4|10063.4|10073.6|10063.6|10073.4|10063.4|2
1621914300000|2021-05-25 03:45:00|10072.9|10062.9|10073.4|10063.4|10073.8|10063.8|10072.9|10062.9|10
1621914310000|2021-05-25 03:45:10|10072.9|10062.9|10072.9|10062.9|10073.4|10063.4|10072.9|10062.9|5
1621914320000|2021-05-25 03:45:20|10073.4|10063.4|10074.1|10064.1|10074.1|10064.1|10073.4|10063.4|3
1621914330000|2021-05-25 03:45:30|10073.9|10063.9|10072.4|10062.4|10073.9|10063.9|10072.4|10062.4|8
1621914340000|2021-05-25 03:45:40|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|1
1621914350000|2021-05-25 03:45:50|10072.4|10062.4|10072.8|10062.8|10072.8|10062.8|10072.4|10062.4|4
1621914360000|2021-05-25 03:46:00|10072.4|10062.4|10072.4|10062.4|10072.4|10062.4|10072.4|10062.4|1
1621914370000|2021-05-25 03:46:10|10072.1|10062.1|10072.6|10062.6|10072.6|10062.6|10072.1|10062.1|4
1621914380000|2021-05-25 03:46:20|10073.1|10063.1|10073.4|10063.4|10073.4|10063.4|10073.1|10063.1|2
1621914390000|2021-05-25 03:46:30|10072.9|10062.9|10078.6|10068.6|10079.4|10069.4|10072.8|10062.8|9
1621914400000|2021-05-25 03:46:40|10078.1|10068.1|10078.1|10068.1|10078.1|10068.1|10078|10068|3
1621914410000|2021-05-25 03:46:50|10077.9|10067.9|10078|10068|10078|10068|10077.6|10067.6|3
1621914420000|2021-05-25 03:47:00|10077.6|10067.6|10078|10068|10078|10068|10077.6|10067.6|6
1621914430000|2021-05-25 03:47:10|10077.6|10067.6|10077.5|10067.5|10077.6|10067.6|10077.5|10067.5|2
1621914450000|2021-05-25 03:47:30|10077.4|10067.4|10077.3|10067.3|10077.4|10067.4|10077.1|10067.1|3
1621914460000|2021-05-25 03:47:40|10077.5|10067.5|10077.5|10067.5|10077.5|10067.5|10077.5|10067.5|1
1621914470000|2021-05-25 03:47:50|10077.1|10067.1|10076.1|10066.1|10077.1|10067.1|10076.1|10066.1|2
1621914480000|2021-05-25 03:48:00|10075.9|10065.9|10073.9|10063.9|10075.9|10065.9|10073.9|10063.9|5
1621914490000|2021-05-25 03:48:10|10074.3|10064.3|10075.1|10065.1|10075.1|10065.1|10074.3|10064.3|2
1621914510000|2021-05-25 03:48:30|10074.6|10064.6|10073.9|10063.9|10075.1|10065.1|10073.9|10063.9|6
1621914520000|2021-05-25 03:48:40|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|1
1621914530000|2021-05-25 03:48:50|10073.9|10063.9|10073.8|10063.8|10074.1|10064.1|10073.5|10063.5|4
1621914540000|2021-05-25 03:49:00|10073.5|10063.5|10072.9|10062.9|10073.5|10063.5|10072.9|10062.9|2
1621914550000|2021-05-25 03:49:10|10073.1|10063.1|10073.8|10063.8|10073.8|10063.8|10073.1|10063.1|2
1621914560000|2021-05-25 03:49:20|10073.6|10063.6|10074.3|10064.3|10074.3|10064.3|10073|10063|5
1621914570000|2021-05-25 03:49:30|10074.4|10064.4|10074.6|10064.6|10075|10065|10073.9|10063.9|12
1621914580000|2021-05-25 03:49:40|10075|10065|10074.3|10064.3|10075|10065|10074.3|10064.3|5
1621914600000|2021-05-25 03:50:00|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|10072.9|10062.9|6
1621914610000|2021-05-25 03:50:10|10074.4|10064.4|10075|10065|10075.1|10065.1|10074.4|10064.4|6
1621914620000|2021-05-25 03:50:20|10074.6|10064.6|10075|10065|10075|10065|10074.6|10064.6|2
1621914640000|2021-05-25 03:50:40|10075.1|10065.1|10076.1|10066.1|10076.1|10066.1|10075.1|10065.1|3
1621914650000|2021-05-25 03:50:50|10076.3|10066.3|10077|10067|10077|10067|10076.3|10066.3|3
1621914660000|2021-05-25 03:51:00|10077.1|10067.1|10077.8|10067.8|10077.8|10067.8|10077.1|10067.1|2
1621914690000|2021-05-25 03:51:30|10077.4|10067.4|10076.9|10066.9|10077.4|10067.4|10076.9|10066.9|2
1621914700000|2021-05-25 03:51:40|10077.4|10067.4|10077.8|10067.8|10077.8|10067.8|10077.4|10067.4|2
1621914720000|2021-05-25 03:52:00|10077.5|10067.5|10077.4|10067.4|10077.5|10067.5|10076.9|10066.9|4
1621914730000|2021-05-25 03:52:10|10077.8|10067.8|10077.4|10067.4|10077.8|10067.8|10077.4|10067.4|2
1621914740000|2021-05-25 03:52:20|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|1
1621914750000|2021-05-25 03:52:30|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|10077.4|10067.4|1
1621914760000|2021-05-25 03:52:40|10077.6|10067.6|10076.6|10066.6|10077.6|10067.6|10076.6|10066.6|3
1621914780000|2021-05-25 03:53:00|10077|10067|10076.6|10066.6|10077|10067|10076.6|10066.6|4
1621914800000|2021-05-25 03:53:20|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|10076.4|10066.4|1
1621914810000|2021-05-25 03:53:30|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|1
1621914820000|2021-05-25 03:53:40|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|10075.9|10065.9|1
1621914830000|2021-05-25 03:53:50|10076.4|10066.4|10076.5|10066.5|10076.6|10066.6|10076.3|10066.3|5
1621914840000|2021-05-25 03:54:00|10077.4|10067.4|10076.6|10066.6|10077.6|10067.6|10076.6|10066.6|3
1621914860000|2021-05-25 03:54:20|10077|10067|10077|10067|10077|10067|10077|10067|1
1621914870000|2021-05-25 03:54:30|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|1
1621914880000|2021-05-25 03:54:40|10077|10067|10077|10067|10077|10067|10077|10067|1
1621914890000|2021-05-25 03:54:50|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|10076.6|10066.6|1
1621914920000|2021-05-25 03:55:20|10077|10067|10077|10067|10077|10067|10077|10067|1
1621914930000|2021-05-25 03:55:30|10077.3|10067.3|10077.8|10067.8|10077.9|10067.9|10077.3|10067.3|3
1621914950000|2021-05-25 03:55:50|10077.4|10067.4|10075.9|10065.9|10077.4|10067.4|10075.9|10065.9|6
1621914960000|2021-05-25 03:56:00|10075.6|10065.6|10075.6|10065.6|10075.6|10065.6|10075.4|10065.4|3
1621914980000|2021-05-25 03:56:20|10075.9|10065.9|10075.6|10065.6|10075.9|10065.9|10075.4|10065.4|4
1621914990000|2021-05-25 03:56:30|10075.9|10065.9|10075.6|10065.6|10075.9|10065.9|10075.6|10065.6|2
1621915000000|2021-05-25 03:56:40|10075.4|10065.4|10074.9|10064.9|10075.4|10065.4|10074.9|10064.9|2
1621915010000|2021-05-25 03:56:50|10075|10065|10075|10065|10075.4|10065.4|10075|10065|3
1621915020000|2021-05-25 03:57:00|10074.5|10064.5|10073.4|10063.4|10074.5|10064.5|10073.4|10063.4|7
1621915030000|2021-05-25 03:57:10|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|1
1621915040000|2021-05-25 03:57:20|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|10073.4|10063.4|1
1621915050000|2021-05-25 03:57:30|10073.6|10063.6|10073.4|10063.4|10073.6|10063.6|10073.4|10063.4|2
1621915060000|2021-05-25 03:57:40|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|1
1621915080000|2021-05-25 03:58:00|10074.1|10064.1|10080.1|10070.1|10080.4|10070.4|10074.1|10064.1|7
1621915090000|2021-05-25 03:58:10|10080.6|10070.6|10080.1|10070.1|10080.6|10070.6|10080.1|10070.1|3
1621915100000|2021-05-25 03:58:20|10080.4|10070.4|10079.1|10069.1|10080.4|10070.4|10078.6|10068.6|5
1621915110000|2021-05-25 03:58:30|10078.6|10068.6|10077.3|10067.3|10078.6|10068.6|10077.3|10067.3|2
1621915130000|2021-05-25 03:58:50|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|10077.6|10067.6|1
1621915140000|2021-05-25 03:59:00|10077.1|10067.1|10076.9|10066.9|10077.1|10067.1|10076.9|10066.9|2
1621915160000|2021-05-25 03:59:20|10076.1|10066.1|10075.9|10065.9|10076.1|10066.1|10075.9|10065.9|2
1621915170000|2021-05-25 03:59:30|10076.1|10066.1|10075.4|10065.4|10076.1|10066.1|10075.1|10065.1|5
1621915180000|2021-05-25 03:59:40|10075.8|10065.8|10075.3|10065.3|10075.8|10065.8|10075.3|10065.3|3
1621915190000|2021-05-25 03:59:50|10075.4|10065.4|10073.6|10063.6|10075.6|10065.6|10073.6|10063.6|6
1621915200000|2021-05-25 04:00:00|10073.1|10063.1|10072.4|10062.4|10073.1|10063.1|10071.8|10061.8|6
1621915210000|2021-05-25 04:00:10|10072.1|10062.1|10072.4|10062.4|10072.4|10062.4|10072.1|10062.1|2
1621915220000|2021-05-25 04:00:20|10072.1|10062.1|10072.1|10062.1|10072.4|10062.4|10072.1|10062.1|7
1621915230000|2021-05-25 04:00:30|10072.4|10062.4|10072.1|10062.1|10072.4|10062.4|10072.1|10062.1|2
1621915240000|2021-05-25 04:00:40|10071.6|10061.6|10071.4|10061.4|10071.6|10061.6|10071.4|10061.4|4
1621915250000|2021-05-25 04:00:50|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|1
1621915330000|2021-05-25 04:02:10|10072.4|10062.4|10071.3|10061.3|10072.4|10062.4|10070.4|10060.4|5
1621915340000|2021-05-25 04:02:20|10071.1|10061.1|10071.6|10061.6|10071.6|10061.6|10071.1|10061.1|4
1621915350000|2021-05-25 04:02:30|10071.1|10061.1|10071.3|10061.3|10071.3|10061.3|10071.1|10061.1|2
1621915360000|2021-05-25 04:02:40|10071.1|10061.1|10071.6|10061.6|10071.6|10061.6|10071.1|10061.1|2
1621915370000|2021-05-25 04:02:50|10071.9|10061.9|10071.1|10061.1|10072|10062|10071.1|10061.1|4
1621915380000|2021-05-25 04:03:00|10071.3|10061.3|10071.3|10061.3|10071.3|10061.3|10071.3|10061.3|1
1621915400000|2021-05-25 04:03:20|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|1
1621915410000|2021-05-25 04:03:30|10071.3|10061.3|10071.1|10061.1|10071.3|10061.3|10071.1|10061.1|2
1621915440000|2021-05-25 04:04:00|10071.4|10061.4|10074.6|10064.6|10074.6|10064.6|10071.4|10061.4|2
1621915450000|2021-05-25 04:04:10|10074.5|10064.5|10073.5|10063.5|10074.5|10064.5|10073.5|10063.5|4
1621915460000|2021-05-25 04:04:20|10073.1|10063.1|10073.4|10063.4|10073.4|10063.4|10073.1|10063.1|2
1621915490000|2021-05-25 04:04:50|10072.9|10062.9|10072.3|10062.3|10072.9|10062.9|10072.1|10062.1|3
1621915500000|2021-05-25 04:05:00|10072.1|10062.1|10071.4|10061.4|10072.1|10062.1|10071.1|10061.1|7
1621915520000|2021-05-25 04:05:20|10071.1|10061.1|10071.9|10061.9|10071.9|10061.9|10071.1|10061.1|3
1621915530000|2021-05-25 04:05:30|10072.1|10062.1|10072.1|10062.1|10072.1|10062.1|10072.1|10062.1|1
1621915550000|2021-05-25 04:05:50|10072.4|10062.4|10072.6|10062.6|10072.9|10062.9|10072.1|10062.1|7
1621915560000|2021-05-25 04:06:00|10072.3|10062.3|10072.3|10062.3|10072.6|10062.6|10072.3|10062.3|3
1621915580000|2021-05-25 04:06:20|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|1
1621915600000|2021-05-25 04:06:40|10073|10063|10072.6|10062.6|10073|10063|10072.6|10062.6|2
1621915610000|2021-05-25 04:06:50|10072.9|10062.9|10072.9|10062.9|10072.9|10062.9|10072.9|10062.9|1
1621915630000|2021-05-25 04:07:10|10072.5|10062.5|10075.1|10065.1|10075.1|10065.1|10072.3|10062.3|5
1621915660000|2021-05-25 04:07:40|10074.5|10064.5|10072.8|10062.8|10074.5|10064.5|10072.8|10062.8|3
1621915680000|2021-05-25 04:08:00|10072.6|10062.6|10072.4|10062.4|10072.6|10062.6|10072.4|10062.4|4
1621915690000|2021-05-25 04:08:10|10072.1|10062.1|10070.8|10060.8|10072.1|10062.1|10070.4|10060.4|5
1621915700000|2021-05-25 04:08:20|10071.1|10061.1|10071.4|10061.4|10071.4|10061.4|10071.1|10061.1|2
1621915740000|2021-05-25 04:09:00|10070.8|10060.8|10070.9|10060.9|10070.9|10060.9|10070.8|10060.8|2
1621915750000|2021-05-25 04:09:10|10071.6|10061.6|10070.8|10060.8|10071.6|10061.6|10070.8|10060.8|4
1621915760000|2021-05-25 04:09:20|10071|10061|10071.5|10061.5|10071.8|10061.8|10071|10061|4
1621915770000|2021-05-25 04:09:30|10071.8|10061.8|10072|10062|10072|10062|10071.8|10061.8|2
1621915800000|2021-05-25 04:10:00|10071.6|10061.6|10071.4|10061.4|10071.6|10061.6|10071.4|10061.4|2
1621915820000|2021-05-25 04:10:20|10071|10061|10070.9|10060.9|10071|10061|10070.8|10060.8|3
1621915830000|2021-05-25 04:10:30|10071.4|10061.4|10071|10061|10071.4|10061.4|10071|10061|2
1621915850000|2021-05-25 04:10:50|10070.8|10060.8|10070.8|10060.8|10070.8|10060.8|10070.8|10060.8|1
1621915870000|2021-05-25 04:11:10|10070.6|10060.6|10069.4|10059.4|10070.6|10060.6|10069.4|10059.4|3
1621915880000|2021-05-25 04:11:20|10069.1|10059.1|10066.6|10056.6|10069.1|10059.1|10066.6|10056.6|2
1621915900000|2021-05-25 04:11:40|10067|10057|10067.1|10057.1|10067.1|10057.1|10067|10057|2
1621915910000|2021-05-25 04:11:50|10067.3|10057.3|10067.6|10057.6|10067.6|10057.6|10067.3|10057.3|2
1621915920000|2021-05-25 04:12:00|10067.9|10057.9|10069.4|10059.4|10069.4|10059.4|10067.9|10057.9|4
1621915930000|2021-05-25 04:12:10|10069.6|10059.6|10070.1|10060.1|10070.1|10060.1|10069.4|10059.4|7
1621915970000|2021-05-25 04:12:50|10070.8|10060.8|10070.1|10060.1|10070.8|10060.8|10070.1|10060.1|2
1621915980000|2021-05-25 04:13:00|10070|10060|10070|10060|10070|10060|10070|10060|1
1621916030000|2021-05-25 04:13:50|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|1
1621916040000|2021-05-25 04:14:00|10069.6|10059.6|10068.9|10058.9|10069.6|10059.6|10068.9|10058.9|2
1621916050000|2021-05-25 04:14:10|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|1
1621916060000|2021-05-25 04:14:20|10068.3|10058.3|10067.9|10057.9|10068.3|10058.3|10067.9|10057.9|2
1621916070000|2021-05-25 04:14:30|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|1
1621916120000|2021-05-25 04:15:20|10067.9|10057.9|10068|10058|10068.3|10058.3|10067.9|10057.9|4
1621916130000|2021-05-25 04:15:30|10068.3|10058.3|10067.9|10057.9|10068.6|10058.6|10067.9|10057.9|7
1621916170000|2021-05-25 04:16:10|10068.1|10058.1|10068.9|10058.9|10068.9|10058.9|10068.1|10058.1|2
1621916190000|2021-05-25 04:16:30|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|1
1621916200000|2021-05-25 04:16:40|10068.4|10058.4|10068.1|10058.1|10068.4|10058.4|10067.9|10057.9|3
1621916210000|2021-05-25 04:16:50|10068.6|10058.6|10069.1|10059.1|10069.1|10059.1|10068.6|10058.6|2
1621916220000|2021-05-25 04:17:00|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|1
1621916280000|2021-05-25 04:18:00|10070.1|10060.1|10071.1|10061.1|10071.1|10061.1|10070.1|10060.1|2
1621916290000|2021-05-25 04:18:10|10071.4|10061.4|10071.4|10061.4|10071.4|10061.4|10071.4|10061.4|1
1621916300000|2021-05-25 04:18:20|10071.3|10061.3|10070.8|10060.8|10071.3|10061.3|10070.6|10060.6|4
1621916340000|2021-05-25 04:19:00|10070.6|10060.6|10069|10059|10070.6|10060.6|10069|10059|3
1621916400000|2021-05-25 04:20:00|10069.4|10059.4|10069.9|10059.9|10069.9|10059.9|10069.4|10059.4|2
1621916410000|2021-05-25 04:20:10|10070.1|10060.1|10070.1|10060.1|10070.1|10060.1|10070.1|10060.1|1
1621916460000|2021-05-25 04:21:00|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|1
1621916540000|2021-05-25 04:22:20|10069.4|10059.4|10069.1|10059.1|10069.4|10059.4|10069.1|10059.1|2
1621916550000|2021-05-25 04:22:30|10069.4|10059.4|10069.4|10059.4|10069.4|10059.4|10069.4|10059.4|1
1621916590000|2021-05-25 04:23:10|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|1
1621916620000|2021-05-25 04:23:40|10069.4|10059.4|10069.9|10059.9|10069.9|10059.9|10069.4|10059.4|2
1621916630000|2021-05-25 04:23:50|10069.6|10059.6|10069.6|10059.6|10069.6|10059.6|10069.6|10059.6|1
1621916640000|2021-05-25 04:24:00|10069.4|10059.4|10068.3|10058.3|10069.4|10059.4|10068.3|10058.3|4
1621916650000|2021-05-25 04:24:10|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|1
1621916690000|2021-05-25 04:24:50|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|10068.8|10058.8|1
1621916700000|2021-05-25 04:25:00|10069|10059|10069.4|10059.4|10069.4|10059.4|10069|10059|2
1621916720000|2021-05-25 04:25:20|10069.6|10059.6|10069.9|10059.9|10069.9|10059.9|10069.6|10059.6|2
1621916730000|2021-05-25 04:25:30|10070.6|10060.6|10070.6|10060.6|10070.6|10060.6|10070.4|10060.4|3
1621916760000|2021-05-25 04:26:00|10070.5|10060.5|10069.3|10059.3|10070.5|10060.5|10069.3|10059.3|3
1621916770000|2021-05-25 04:26:10|10069.5|10059.5|10069.4|10059.4|10069.5|10059.5|10069.4|10059.4|2
1621916780000|2021-05-25 04:26:20|10068.9|10058.9|10068.8|10058.8|10068.9|10058.9|10068.8|10058.8|2
1621916830000|2021-05-25 04:27:10|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|10068.6|10058.6|1
1621916840000|2021-05-25 04:27:20|10067.9|10057.9|10067.4|10057.4|10067.9|10057.9|10067.4|10057.4|2
1621916850000|2021-05-25 04:27:30|10067.6|10057.6|10067.9|10057.9|10068.1|10058.1|10067.6|10057.6|3
1621916870000|2021-05-25 04:27:50|10067.4|10057.4|10066.6|10056.6|10067.4|10057.4|10066.6|10056.6|3
1621916880000|2021-05-25 04:28:00|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10066.3|10056.3|3
1621916910000|2021-05-25 04:28:30|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|1
1621916930000|2021-05-25 04:28:50|10065.6|10055.6|10065.4|10055.4|10065.6|10055.6|10065.4|10055.4|2
1621916940000|2021-05-25 04:29:00|10065.1|10055.1|10065.4|10055.4|10065.4|10055.4|10065.1|10055.1|2
1621916960000|2021-05-25 04:29:20|10065.8|10055.8|10065.9|10055.9|10065.9|10055.9|10065.5|10055.5|4
1621916970000|2021-05-25 04:29:30|10066.1|10056.1|10067.4|10057.4|10067.4|10057.4|10066.1|10056.1|3
1621916980000|2021-05-25 04:29:40|10067.1|10057.1|10067.1|10057.1|10067.1|10057.1|10063.6|10053.6|7
1621916990000|2021-05-25 04:29:50|10066.9|10056.9|10066.6|10056.6|10066.9|10056.9|10066.6|10056.6|2
1621917020000|2021-05-25 04:30:20|10066.4|10056.4|10066.1|10056.1|10066.4|10056.4|10066.1|10056.1|2
1621917060000|2021-05-25 04:31:00|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|10066.4|10056.4|1
1621917070000|2021-05-25 04:31:10|10066.8|10056.8|10067.9|10057.9|10067.9|10057.9|10066.8|10056.8|3
1621917080000|2021-05-25 04:31:20|10068.1|10058.1|10068.3|10058.3|10068.3|10058.3|10068.1|10058.1|2
1621917090000|2021-05-25 04:31:30|10068.4|10058.4|10068.6|10058.6|10069.1|10059.1|10068.4|10058.4|3
1621917100000|2021-05-25 04:31:40|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|1
1621917110000|2021-05-25 04:31:50|10068.8|10058.8|10068.4|10058.4|10068.8|10058.8|10068.4|10058.4|2
1621917170000|2021-05-25 04:32:50|10068.5|10058.5|10068.5|10058.5|10068.5|10058.5|10068.5|10058.5|1
1621917210000|2021-05-25 04:33:30|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|1
1621917220000|2021-05-25 04:33:40|10068.1|10058.1|10068.1|10058.1|10068.3|10058.3|10067.3|10057.3|8
1621917230000|2021-05-25 04:33:50|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|1
1621917240000|2021-05-25 04:34:00|10069.4|10059.4|10069.8|10059.8|10069.8|10059.8|10069.3|10059.3|4
1621917250000|2021-05-25 04:34:10|10069.4|10059.4|10069.6|10059.6|10069.6|10059.6|10069.4|10059.4|2
1621917270000|2021-05-25 04:34:30|10070.4|10060.4|10070.4|10060.4|10070.4|10060.4|10070.4|10060.4|1
1621917280000|2021-05-25 04:34:40|10071.1|10061.1|10070.9|10060.9|10071.1|10061.1|10070.9|10060.9|2
1621917300000|2021-05-25 04:35:00|10070.6|10060.6|10070.6|10060.6|10070.6|10060.6|10070.6|10060.6|1
1621917310000|2021-05-25 04:35:10|10070.3|10060.3|10070.3|10060.3|10070.3|10060.3|10070.3|10060.3|1
1621917330000|2021-05-25 04:35:30|10070.1|10060.1|10068.1|10058.1|10070.1|10060.1|10068.1|10058.1|2
1621917340000|2021-05-25 04:35:40|10067.4|10057.4|10067.1|10057.1|10067.4|10057.4|10067.1|10057.1|2
1621917350000|2021-05-25 04:35:50|10067.5|10057.5|10067.6|10057.6|10067.9|10057.9|10067.5|10057.5|3
1621917360000|2021-05-25 04:36:00|10067.4|10057.4|10067.4|10057.4|10067.4|10057.4|10067.4|10057.4|1
1621917370000|2021-05-25 04:36:10|10066.9|10056.9|10066.6|10056.6|10066.9|10056.9|10066.6|10056.6|2
1621917380000|2021-05-25 04:36:20|10066.3|10056.3|10066.1|10056.1|10066.3|10056.3|10066.1|10056.1|2
1621917390000|2021-05-25 04:36:30|10065|10055|10065.9|10055.9|10065.9|10055.9|10065|10055|2
1621917400000|2021-05-25 04:36:40|10065|10055|10065.4|10055.4|10065.5|10055.5|10065|10055|4
1621917410000|2021-05-25 04:36:50|10065.6|10055.6|10066.3|10056.3|10066.3|10056.3|10065.6|10055.6|2
1621917430000|2021-05-25 04:37:10|10066|10056|10064.6|10054.6|10066|10056|10064.5|10054.5|4
1621917440000|2021-05-25 04:37:20|10064.3|10054.3|10064.1|10054.1|10064.3|10054.3|10064.1|10054.1|2
1621917450000|2021-05-25 04:37:30|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621917460000|2021-05-25 04:37:40|10062.9|10052.9|10062.8|10052.8|10062.9|10052.9|10062.8|10052.8|2
1621917470000|2021-05-25 04:37:50|10062.9|10052.9|10063.6|10053.6|10063.6|10053.6|10062.9|10052.9|2
1621917480000|2021-05-25 04:38:00|10063.1|10053.1|10063|10053|10063.1|10053.1|10063|10053|2
1621917490000|2021-05-25 04:38:10|10062.9|10052.9|10062.1|10052.1|10062.9|10052.9|10062|10052|4
1621917500000|2021-05-25 04:38:20|10062.9|10052.9|10063.6|10053.6|10063.6|10053.6|10062.9|10052.9|4
1621917510000|2021-05-25 04:38:30|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|1
1621917520000|2021-05-25 04:38:40|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621917530000|2021-05-25 04:38:50|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|10063.4|10053.4|1
1621917550000|2021-05-25 04:39:10|10062.6|10052.6|10062.1|10052.1|10062.6|10052.6|10062.1|10052.1|4
1621917560000|2021-05-25 04:39:20|10062.5|10052.5|10062.8|10052.8|10062.8|10052.8|10062.5|10052.5|2
1621917590000|2021-05-25 04:39:50|10062.4|10052.4|10062.1|10052.1|10062.4|10052.4|10061.8|10051.8|6
1621917600000|2021-05-25 04:40:00|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|1
1621917610000|2021-05-25 04:40:10|10062.8|10052.8|10063.1|10053.1|10063.1|10053.1|10062.8|10052.8|2
1621917620000|2021-05-25 04:40:20|10063.4|10053.4|10062.1|10052.1|10063.4|10053.4|10062.1|10052.1|5
1621917630000|2021-05-25 04:40:30|10062|10052|10062.6|10052.6|10062.6|10052.6|10062|10052|3
1621917670000|2021-05-25 04:41:10|10062.4|10052.4|10061.6|10051.6|10062.4|10052.4|10061.6|10051.6|3
1621917690000|2021-05-25 04:41:30|10062.1|10052.1|10062.8|10052.8|10062.8|10052.8|10062.1|10052.1|3
1621917720000|2021-05-25 04:42:00|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|1
1621917730000|2021-05-25 04:42:10|10062.4|10052.4|10062.4|10052.4|10062.4|10052.4|10062.4|10052.4|1
1621917740000|2021-05-25 04:42:20|10062.1|10052.1|10062.1|10052.1|10062.4|10052.4|10062.1|10052.1|3
1621917750000|2021-05-25 04:42:30|10062.4|10052.4|10062.8|10052.8|10062.9|10052.9|10062.4|10052.4|4
1621917790000|2021-05-25 04:43:10|10063.1|10053.1|10062.8|10052.8|10063.1|10053.1|10062.8|10052.8|2
1621917800000|2021-05-25 04:43:20|10063.1|10053.1|10063.4|10053.4|10063.8|10053.8|10063.1|10053.1|4
1621917820000|2021-05-25 04:43:40|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621917840000|2021-05-25 04:44:00|10063.8|10053.8|10064|10054|10064.4|10054.4|10063.8|10053.8|4
1621917850000|2021-05-25 04:44:10|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|10063.9|10053.9|3
1621917900000|2021-05-25 04:45:00|10064.4|10054.4|10064.1|10054.1|10064.4|10054.4|10064.1|10054.1|2
1621917930000|2021-05-25 04:45:30|10064.4|10054.4|10065|10055|10065|10055|10064.4|10054.4|3
1621917950000|2021-05-25 04:45:50|10065.8|10055.8|10064.9|10054.9|10065.9|10055.9|10064.9|10054.9|4
1621917960000|2021-05-25 04:46:00|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|1
1621917980000|2021-05-25 04:46:20|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10062.9|10052.9|4
1621918020000|2021-05-25 04:47:00|10063.4|10053.4|10063.1|10053.1|10063.4|10053.4|10063.1|10053.1|2
1621918040000|2021-05-25 04:47:20|10062.4|10052.4|10062.1|10052.1|10062.4|10052.4|10062|10052|3
1621918080000|2021-05-25 04:48:00|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|10062.6|10052.6|1
1621918090000|2021-05-25 04:48:10|10062.9|10052.9|10063.9|10053.9|10063.9|10053.9|10062.9|10052.9|3
1621918110000|2021-05-25 04:48:30|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|10064|10054|3
1621918150000|2021-05-25 04:49:10|10064.5|10054.5|10064.5|10054.5|10064.8|10054.8|10064.5|10054.5|3
1621918160000|2021-05-25 04:49:20|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|1
1621918180000|2021-05-25 04:49:40|10063.4|10053.4|10063.3|10053.3|10063.4|10053.4|10063.3|10053.3|2
1621918240000|2021-05-25 04:50:40|10063.1|10053.1|10063.1|10053.1|10063.4|10053.4|10063.1|10053.1|3
1621918250000|2021-05-25 04:50:50|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621918260000|2021-05-25 04:51:00|10063.9|10053.9|10063.9|10053.9|10063.9|10053.9|10063.9|10053.9|1
1621918270000|2021-05-25 04:51:10|10064.9|10054.9|10064.8|10054.8|10064.9|10054.9|10064.8|10054.8|2
1621918280000|2021-05-25 04:51:20|10064.5|10054.5|10064.3|10054.3|10064.5|10054.5|10064.3|10054.3|2
1621918290000|2021-05-25 04:51:30|10064.4|10054.4|10064.3|10054.3|10064.4|10054.4|10064.3|10054.3|2
1621918300000|2021-05-25 04:51:40|10064.5|10054.5|10064.8|10054.8|10064.8|10054.8|10064.3|10054.3|3
1621918310000|2021-05-25 04:51:50|10064.9|10054.9|10065|10055|10065.1|10055.1|10064.9|10054.9|3
1621918320000|2021-05-25 04:52:00|10064.8|10054.8|10064.1|10054.1|10064.8|10054.8|10064.1|10054.1|3
1621918360000|2021-05-25 04:52:40|10064.4|10054.4|10064.9|10054.9|10064.9|10054.9|10064.4|10054.4|3
1621918370000|2021-05-25 04:52:50|10065.1|10055.1|10065.3|10055.3|10065.6|10055.6|10065.1|10055.1|5
1621918380000|2021-05-25 04:53:00|10065.4|10055.4|10065.6|10055.6|10065.6|10055.6|10065.1|10055.1|4
1621918390000|2021-05-25 04:53:10|10065.9|10055.9|10065.9|10055.9|10066.6|10056.6|10065.9|10055.9|5
1621918400000|2021-05-25 04:53:20|10066|10056|10067|10057|10067|10057|10066|10056|5
1621918420000|2021-05-25 04:53:40|10066.9|10056.9|10065.1|10055.1|10066.9|10056.9|10064.1|10054.1|5
1621918440000|2021-05-25 04:54:00|10065.4|10055.4|10065.6|10055.6|10065.6|10055.6|10065.4|10055.4|2
1621918500000|2021-05-25 04:55:00|10065.1|10055.1|10065.4|10055.4|10065.4|10055.4|10065.1|10055.1|2
1621918510000|2021-05-25 04:55:10|10065.6|10055.6|10067.1|10057.1|10067.1|10057.1|10065.6|10055.6|3
1621918540000|2021-05-25 04:55:40|10066.4|10056.4|10065.6|10055.6|10066.4|10056.4|10065.6|10055.6|2
1621918560000|2021-05-25 04:56:00|10065.4|10055.4|10065.9|10055.9|10065.9|10055.9|10065.4|10055.4|2
1621918570000|2021-05-25 04:56:10|10065.3|10055.3|10065.3|10055.3|10065.3|10055.3|10065.3|10055.3|1
1621918590000|2021-05-25 04:56:30|10064.9|10054.9|10064.9|10054.9|10064.9|10054.9|10064.9|10054.9|1
1621918600000|2021-05-25 04:56:40|10065.4|10055.4|10064.9|10054.9|10065.4|10055.4|10064.9|10054.9|2
1621918610000|2021-05-25 04:56:50|10064.4|10054.4|10063|10053|10064.4|10054.4|10063|10053|3
1621918620000|2021-05-25 04:57:00|10063.3|10053.3|10063.4|10053.4|10063.4|10053.4|10063.3|10053.3|2
1621918680000|2021-05-25 04:58:00|10063.6|10053.6|10063.8|10053.8|10063.8|10053.8|10063.6|10053.6|2
1621918700000|2021-05-25 04:58:20|10064|10054|10065.4|10055.4|10065.4|10055.4|10064|10054|3
1621918710000|2021-05-25 04:58:30|10065.6|10055.6|10065.6|10055.6|10065.6|10055.6|10065.6|10055.6|1
1621918800000|2021-05-25 05:00:00|10065.9|10055.9|10067.3|10057.3|10067.3|10057.3|10065.9|10055.9|3
1621918810000|2021-05-25 05:00:10|10067.5|10057.5|10069.4|10059.4|10069.6|10059.6|10067.5|10057.5|6
1621918830000|2021-05-25 05:00:30|10069.6|10059.6|10069.1|10059.1|10070.6|10060.6|10069.1|10059.1|8
1621918840000|2021-05-25 05:00:40|10069.5|10059.5|10071.9|10061.9|10071.9|10061.9|10069.5|10059.5|4
1621918850000|2021-05-25 05:00:50|10071.1|10061.1|10072|10062|10072|10062|10071.1|10061.1|5
1621918860000|2021-05-25 05:01:00|10071.8|10061.8|10067.8|10057.8|10071.8|10061.8|10067.8|10057.8|4
1621918870000|2021-05-25 05:01:10|10067.5|10057.5|10067.5|10057.5|10067.5|10057.5|10067.5|10057.5|1
1621918900000|2021-05-25 05:01:40|10067.6|10057.6|10067.6|10057.6|10067.6|10057.6|10067.6|10057.6|1
1621918910000|2021-05-25 05:01:50|10067.9|10057.9|10069.1|10059.1|10069.6|10059.6|10067.9|10057.9|5
1621918920000|2021-05-25 05:02:00|10069.5|10059.5|10069.9|10059.9|10069.9|10059.9|10069.5|10059.5|3
1621918930000|2021-05-25 05:02:10|10070.3|10060.3|10070.3|10060.3|10071|10061|10070.3|10060.3|3
1621918940000|2021-05-25 05:02:20|10070.1|10060.1|10069.3|10059.3|10070.1|10060.1|10069.3|10059.3|2
1621918960000|2021-05-25 05:02:40|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|10069.1|10059.1|1
1621918970000|2021-05-25 05:02:50|10069.3|10059.3|10069.3|10059.3|10069.3|10059.3|10069.3|10059.3|1
1621918980000|2021-05-25 05:03:00|10069.5|10059.5|10069.8|10059.8|10069.8|10059.8|10069.5|10059.5|2
1621918990000|2021-05-25 05:03:10|10069.9|10059.9|10070.9|10060.9|10070.9|10060.9|10069.9|10059.9|3
1621919030000|2021-05-25 05:03:50|10070.3|10060.3|10070.1|10060.1|10070.3|10060.3|10070.1|10060.1|2
1621919040000|2021-05-25 05:04:00|10069.1|10059.1|10070|10060|10070|10060|10069.1|10059.1|2
1621919050000|2021-05-25 05:04:10|10069.8|10059.8|10069.8|10059.8|10069.8|10059.8|10069.8|10059.8|1
1621919060000|2021-05-25 05:04:20|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|10069.9|10059.9|1
1621919070000|2021-05-25 05:04:30|10070.1|10060.1|10070.4|10060.4|10070.4|10060.4|10070.1|10060.1|2
1621919080000|2021-05-25 05:04:40|10070.8|10060.8|10071|10061|10071|10061|10070.8|10060.8|2
1621919090000|2021-05-25 05:04:50|10070|10060|10070|10060|10070|10060|10070|10060|1
1621919100000|2021-05-25 05:05:00|10069.9|10059.9|10070.3|10060.3|10070.3|10060.3|10069.9|10059.9|2
1621919110000|2021-05-25 05:05:10|10070.4|10060.4|10070.3|10060.3|10070.4|10060.4|10070.3|10060.3|2
1621919120000|2021-05-25 05:05:20|10070.5|10060.5|10070.8|10060.8|10070.8|10060.8|10070.5|10060.5|2
1621919150000|2021-05-25 05:05:50|10070.9|10060.9|10072.5|10062.5|10072.5|10062.5|10070.9|10060.9|4
1621919160000|2021-05-25 05:06:00|10072.6|10062.6|10070.9|10060.9|10072.6|10062.6|10070.6|10060.6|4
1621919170000|2021-05-25 05:06:10|10070.4|10060.4|10070.4|10060.4|10070.4|10060.4|10070.4|10060.4|1
1621919200000|2021-05-25 05:06:40|10069.5|10059.5|10068.5|10058.5|10069.5|10059.5|10068.4|10058.4|6
1621919210000|2021-05-25 05:06:50|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|10068.4|10058.4|1
1621919220000|2021-05-25 05:07:00|10068.6|10058.6|10068.4|10058.4|10068.6|10058.6|10068.4|10058.4|4
1621919230000|2021-05-25 05:07:10|10068.1|10058.1|10066.9|10056.9|10068.1|10058.1|10066.9|10056.9|4
1621919240000|2021-05-25 05:07:20|10067.5|10057.5|10067.9|10057.9|10067.9|10057.9|10067.5|10057.5|3
1621919250000|2021-05-25 05:07:30|10068.3|10058.3|10069|10059|10069|10059|10068.3|10058.3|2
1621919280000|2021-05-25 05:08:00|10069.1|10059.1|10068.9|10058.9|10069.6|10059.6|10068.9|10058.9|4
1621919290000|2021-05-25 05:08:10|10068.5|10058.5|10067.8|10057.8|10068.5|10058.5|10067.8|10057.8|2
1621919300000|2021-05-25 05:08:20|10068.1|10058.1|10068.1|10058.1|10068.1|10058.1|10068.1|10058.1|1
1621919320000|2021-05-25 05:08:40|10067.9|10057.9|10067.1|10057.1|10067.9|10057.9|10067.1|10057.1|2
1621919330000|2021-05-25 05:08:50|10067.4|10057.4|10067.9|10057.9|10067.9|10057.9|10067.4|10057.4|2
1621919340000|2021-05-25 05:09:00|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|10067.8|10057.8|1
1621919350000|2021-05-25 05:09:10|10067.3|10057.3|10067.6|10057.6|10067.6|10057.6|10067.1|10057.1|4
1621919370000|2021-05-25 05:09:30|10067.3|10057.3|10066.1|10056.1|10067.3|10057.3|10066.1|10056.1|5
1621919380000|2021-05-25 05:09:40|10065.9|10055.9|10065.1|10055.1|10065.9|10055.9|10064.9|10054.9|6
1621919390000|2021-05-25 05:09:50|10065.6|10055.6|10065.1|10055.1|10065.6|10055.6|10065.1|10055.1|7
1621919400000|2021-05-25 05:10:00|10065.6|10055.6|10066.5|10056.5|10066.5|10056.5|10065.3|10055.3|5
1621919410000|2021-05-25 05:10:10|10066|10056|10065.6|10055.6|10066.3|10056.3|10065.6|10055.6|6
1621919440000|2021-05-25 05:10:40|10066.9|10056.9|10065.8|10055.8|10066.9|10056.9|10065.8|10055.8|2
1621919500000|2021-05-25 05:11:40|10066.3|10056.3|10067.1|10057.1|10067.1|10057.1|10066.3|10056.3|3
1621919510000|2021-05-25 05:11:50|10066.9|10056.9|10065.8|10055.8|10066.9|10056.9|10065.8|10055.8|2
1621919530000|2021-05-25 05:12:10|10066.1|10056.1|10067.1|10057.1|10067.1|10057.1|10066.1|10056.1|2
1621919540000|2021-05-25 05:12:20|10067.4|10057.4|10067.8|10057.8|10067.8|10057.8|10067.4|10057.4|2
1621919550000|2021-05-25 05:12:30|10067.9|10057.9|10067.9|10057.9|10067.9|10057.9|10067.9|10057.9|1
1621919560000|2021-05-25 05:12:40|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|10068.3|10058.3|1
1621919570000|2021-05-25 05:12:50|10068.6|10058.6|10067.6|10057.6|10069|10059|10067.6|10057.6|4
1621919580000|2021-05-25 05:13:00|10067.1|10057.1|10067|10057|10067.1|10057.1|10067|10057|2
1621919590000|2021-05-25 05:13:10|10067.4|10057.4|10067|10057|10067.6|10057.6|10067|10057|4
1621919600000|2021-05-25 05:13:20|10067.5|10057.5|10067.5|10057.5|10067.5|10057.5|10067.5|10057.5|1
1621919610000|2021-05-25 05:13:30|10067.8|10057.8|10067.8|10057.8|10067.9|10057.9|10067.8|10057.8|3
1621919620000|2021-05-25 05:13:40|10067|10057|10067|10057|10067|10057|10067|10057|1
1621919630000|2021-05-25 05:13:50|10067.4|10057.4|10067|10057|10067.4|10057.4|10067|10057|2
1621919650000|2021-05-25 05:14:10|10067.5|10057.5|10068.4|10058.4|10068.4|10058.4|10067.5|10057.5|4
1621919660000|2021-05-25 05:14:20|10068.6|10058.6|10069.8|10059.8|10069.8|10059.8|10068.6|10058.6|4
1621919680000|2021-05-25 05:14:40|10069.4|10059.4|10069.6|10059.6|10069.6|10059.6|10069.3|10059.3|8
1621919690000|2021-05-25 05:14:50|10070.6|10060.6|10071.5|10061.5|10071.5|10061.5|10070.6|10060.6|2
1621919700000|2021-05-25 05:15:00|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|1
1621919720000|2021-05-25 05:15:20|10072.1|10062.1|10071.6|10061.6|10072.1|10062.1|10071.3|10061.3|5
1621919770000|2021-05-25 05:16:10|10071.3|10061.3|10071.3|10061.3|10071.3|10061.3|10071.3|10061.3|1
1621919780000|2021-05-25 05:16:20|10071.4|10061.4|10071.4|10061.4|10071.4|10061.4|10071.4|10061.4|1
1621919800000|2021-05-25 05:16:40|10071.6|10061.6|10071.4|10061.4|10071.6|10061.6|10071.1|10061.1|3
1621919810000|2021-05-25 05:16:50|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|1
1621919830000|2021-05-25 05:17:10|10071.1|10061.1|10070.4|10060.4|10071.1|10061.1|10070.4|10060.4|2
1621919840000|2021-05-25 05:17:20|10070.1|10060.1|10069.6|10059.6|10070.1|10060.1|10069.5|10059.5|5
1621919850000|2021-05-25 05:17:30|10069.5|10059.5|10070.9|10060.9|10070.9|10060.9|10069.5|10059.5|11
1621919860000|2021-05-25 05:17:40|10070.6|10060.6|10070.8|10060.8|10070.8|10060.8|10070.1|10060.1|4
1621919870000|2021-05-25 05:17:50|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|10071.1|10061.1|1
1621919880000|2021-05-25 05:18:00|10071.3|10061.3|10071|10061|10071.6|10061.6|10071|10061|4
1621919890000|2021-05-25 05:18:10|10070.9|10060.9|10070.9|10060.9|10070.9|10060.9|10070.9|10060.9|1
1621919900000|2021-05-25 05:18:20|10070.1|10060.1|10070.1|10060.1|10070.1|10060.1|10070.1|10060.1|1
1621919910000|2021-05-25 05:18:30|10069.6|10059.6|10068.1|10058.1|10069.6|10059.6|10068.1|10058.1|4
1621919920000|2021-05-25 05:18:40|10068.3|10058.3|10067.6|10057.6|10068.6|10058.6|10067.6|10057.6|4
1621919930000|2021-05-25 05:18:50|10068.1|10058.1|10067.6|10057.6|10068.1|10058.1|10067.6|10057.6|2
1621919940000|2021-05-25 05:19:00|10067|10057|10065.9|10055.9|10067|10057|10065.9|10055.9|4
1621919960000|2021-05-25 05:19:20|10066.3|10056.3|10066.6|10056.6|10066.6|10056.6|10066.3|10056.3|2
1621919970000|2021-05-25 05:19:30|10066.9|10056.9|10066.4|10056.4|10066.9|10056.9|10066.4|10056.4|2
1621919980000|2021-05-25 05:19:40|10066.1|10056.1|10066.8|10056.8|10066.8|10056.8|10066.1|10056.1|5
1621919990000|2021-05-25 05:19:50|10066.4|10056.4|10066.1|10056.1|10066.4|10056.4|10066.1|10056.1|2
1621920000000|2021-05-25 05:20:00|10066.4|10056.4|10066.1|10056.1|10066.4|10056.4|10066.1|10056.1|2
1621920010000|2021-05-25 05:20:10|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|10065.9|10055.9|1
1621920020000|2021-05-25 05:20:20|10065.4|10055.4|10063.9|10053.9|10065.4|10055.4|10063.6|10053.6|8
1621920030000|2021-05-25 05:20:30|10063.3|10053.3|10063.9|10053.9|10063.9|10053.9|10063.3|10053.3|6
1621920040000|2021-05-25 05:20:40|10064|10054|10064|10054|10064|10054|10064|10054|1
1621920060000|2021-05-25 05:21:00|10063.6|10053.6|10063.5|10053.5|10063.6|10053.6|10063.5|10053.5|2
1621920070000|2021-05-25 05:21:10|10063.9|10053.9|10064.1|10054.1|10064.1|10054.1|10063.5|10053.5|4
1621920090000|2021-05-25 05:21:30|10064.3|10054.3|10064.8|10054.8|10064.9|10054.9|10064.3|10054.3|3
1621920100000|2021-05-25 05:21:40|10064.3|10054.3|10064.3|10054.3|10064.6|10054.6|10064.3|10054.3|3
1621920110000|2021-05-25 05:21:50|10064.6|10054.6|10064.9|10054.9|10064.9|10054.9|10064.6|10054.6|2
1621920120000|2021-05-25 05:22:00|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|10065.4|10055.4|1
1621920130000|2021-05-25 05:22:10|10065.9|10055.9|10066.3|10056.3|10066.3|10056.3|10065.9|10055.9|3
1621920140000|2021-05-25 05:22:20|10066.6|10056.6|10066.8|10056.8|10066.8|10056.8|10066.6|10056.6|2
1621920150000|2021-05-25 05:22:30|10066.3|10056.3|10066.3|10056.3|10066.3|10056.3|10066.3|10056.3|1
1621920160000|2021-05-25 05:22:40|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|10066.1|10056.1|1
1621920170000|2021-05-25 05:22:50|10066.3|10056.3|10066.3|10056.3|10066.3|10056.3|10066.3|10056.3|1
1621920180000|2021-05-25 05:23:00|10065.4|10055.4|10065.9|10055.9|10065.9|10055.9|10065.4|10055.4|2
1621920200000|2021-05-25 05:23:20|10066|10056|10066.4|10056.4|10066.8|10056.8|10066|10056|4
1621920210000|2021-05-25 05:23:30|10066.6|10056.6|10066.8|10056.8|10066.8|10056.8|10066.4|10056.4|3
1621920220000|2021-05-25 05:23:40|10066.9|10056.9|10067.1|10057.1|10067.1|10057.1|10066.9|10056.9|2
1621920230000|2021-05-25 05:23:50|10068.4|10058.4|10068.1|10058.1|10069|10059|10068.1|10058.1|5
1621920240000|2021-05-25 05:24:00|10067.9|10057.9|10067.6|10057.6|10067.9|10057.9|10066.9|10056.9|7
1621920250000|2021-05-25 05:24:10|10067.9|10057.9|10069.1|10059.1|10069.1|10059.1|10067.9|10057.9|2
1621920260000|2021-05-25 05:24:20|10068.9|10058.9|10067.9|10057.9|10068.9|10058.9|10067.9|10057.9|4
1621920280000|2021-05-25 05:24:40|10068.3|10058.3|10064.4|10054.4|10068.3|10058.3|10063.8|10053.8|9
1621920290000|2021-05-25 05:24:50|10065.3|10055.3|10065.8|10055.8|10065.8|10055.8|10064.6|10054.6|5
1621920300000|2021-05-25 05:25:00|10065.3|10055.3|10063.4|10053.4|10065.3|10055.3|10063.4|10053.4|9
1621920330000|2021-05-25 05:25:30|10063.1|10053.1|10063.1|10053.1|10063.1|10053.1|10063.1|10053.1|1
1621920340000|2021-05-25 05:25:40|10063.6|10053.6|10063.4|10053.4|10063.6|10053.6|10063.4|10053.4|2
1621920350000|2021-05-25 05:25:50|10063.6|10053.6|10063.9|10053.9|10063.9|10053.9|10063.6|10053.6|2
1621920360000|2021-05-25 05:26:00|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|10063.6|10053.6|1
1621920370000|2021-05-25 05:26:10|10062.9|10052.9|10062.1|10052.1|10062.9|10052.9|10062.1|10052.1|2
1621920470000|2021-05-25 05:27:50|10062.3|10052.3|10062.9|10052.9|10062.9|10052.9|10062.3|10052.3|3
1621920490000|2021-05-25 05:28:10|10062.4|10052.4|10064.4|10054.4|10064.4|10054.4|10062.4|10052.4|3
1621920500000|2021-05-25 05:28:20|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|1
1621920520000|2021-05-25 05:28:40|10065.4|10055.4|10070.6|10060.6|10070.6|10060.6|10065.4|10055.4|3
1621920530000|2021-05-25 05:28:50|10072|10062|10071.4|10061.4|10072|10062|10071.4|10061.4|3
1621920540000|2021-05-25 05:29:00|10070.6|10060.6|10070.3|10060.3|10070.6|10060.6|10070.3|10060.3|2
1621920550000|2021-05-25 05:29:10|10070.4|10060.4|10070.9|10060.9|10070.9|10060.9|10070.4|10060.4|2
1621920560000|2021-05-25 05:29:20|10070.5|10060.5|10070.4|10060.4|10070.5|10060.5|10070.4|10060.4|2
1621920570000|2021-05-25 05:29:30|10070.5|10060.5|10074|10064|10074|10064|10070.5|10060.5|3
1621920580000|2021-05-25 05:29:40|10075.1|10065.1|10073.8|10063.8|10075.1|10065.1|10073.8|10063.8|6
1621920590000|2021-05-25 05:29:50|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|10074.1|10064.1|1
1621920600000|2021-05-25 05:30:00|10074.5|10064.5|10067.1|10057.1|10074.9|10064.9|10066.9|10056.9|13
1621920610000|2021-05-25 05:30:10|10066.9|10056.9|10059.6|10049.6|10066.9|10056.9|10059.4|10049.4|20
1621920620000|2021-05-25 05:30:20|10059.1|10049.1|10060.9|10050.9|10062.3|10052.3|10057|10047|17
1621920630000|2021-05-25 05:30:30|10060.8|10050.8|10059|10049|10060.9|10050.9|10057.5|10047.5|22
1621920640000|2021-05-25 05:30:40|10059.1|10049.1|10058.1|10048.1|10061|10051|10057.1|10047.1|21
1621920650000|2021-05-25 05:30:50|10058.3|10048.3|10057.4|10047.4|10058.9|10048.9|10056.9|10046.9|11
1621920660000|2021-05-25 05:31:00|10057.6|10047.6|10052.1|10042.1|10058.4|10048.4|10052|10042|24
1621920670000|2021-05-25 05:31:10|10052|10042|10055.9|10045.9|10056|10046|10049.9|10039.9|24
1621920680000|2021-05-25 05:31:20|10055.6|10045.6|10053.5|10043.5|10057.1|10047.1|10053.5|10043.5|12
1621920690000|2021-05-25 05:31:30|10053.8|10043.8|10053.9|10043.9|10054.9|10044.9|10053.3|10043.3|15
1621920700000|2021-05-25 05:31:40|10054.1|10044.1|10055.5|10045.5|10056.1|10046.1|10054.1|10044.1|10
1621920710000|2021-05-25 05:31:50|10055.4|10045.4|10055.9|10045.9|10057.1|10047.1|10055.4|10045.4|14
1621920720000|2021-05-25 05:32:00|10055.6|10045.6|10057.8|10047.8|10059.9|10049.9|10055.6|10045.6|17
1621920730000|2021-05-25 05:32:10|10058.1|10048.1|10063.4|10053.4|10063.9|10053.9|10058.1|10048.1|24
1621920740000|2021-05-25 05:32:20|10062.1|10052.1|10066.5|10056.5|10067|10057|10062.1|10052.1|20
1621920750000|2021-05-25 05:32:30|10066.1|10056.1|10061|10051|10066.1|10056.1|10061|10051|14
1621920760000|2021-05-25 05:32:40|10060.6|10050.6|10062|10052|10062.1|10052.1|10060.6|10050.6|11
1621920770000|2021-05-25 05:32:50|10061.9|10051.9|10060.5|10050.5|10062|10052|10059.9|10049.9|8
1621920780000|2021-05-25 05:33:00|10060.3|10050.3|10056.6|10046.6|10060.3|10050.3|10055.8|10045.8|20
1621920790000|2021-05-25 05:33:10|10056.4|10046.4|10052.9|10042.9|10056.4|10046.4|10052.5|10042.5|18
1621920800000|2021-05-25 05:33:20|10052.8|10042.8|10052.5|10042.5|10054|10044|10051.4|10041.4|12
1621920810000|2021-05-25 05:33:30|10052.1|10042.1|10049.4|10039.4|10052.1|10042.1|10049.4|10039.4|13
1621920820000|2021-05-25 05:33:40|10049.8|10039.8|10050.9|10040.9|10050.9|10040.9|10048.1|10038.1|16
1621920830000|2021-05-25 05:33:50|10051.6|10041.6|10052.6|10042.6|10052.9|10042.9|10051.6|10041.6|7
1621920840000|2021-05-25 05:34:00|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|10050.9|10040.9|15
1621920850000|2021-05-25 05:34:10|10052|10042|10049.5|10039.5|10052|10042|10049.5|10039.5|12
1621920860000|2021-05-25 05:34:20|10049.9|10039.9|10045.9|10035.9|10050.1|10040.1|10044.4|10034.4|20
1621920870000|2021-05-25 05:34:30|10045.8|10035.8|10046.4|10036.4|10046.4|10036.4|10042.4|10032.4|23
1621920880000|2021-05-25 05:34:40|10046.9|10036.9|10044.9|10034.9|10048.4|10038.4|10044.9|10034.9|14
1621920890000|2021-05-25 05:34:50|10045.5|10035.5|10043|10033|10046|10036|10043|10033|10
1621920900000|2021-05-25 05:35:00|10043.3|10033.3|10043.1|10033.1|10043.3|10033.3|10040.4|10030.4|19
1621920910000|2021-05-25 05:35:10|10042.6|10032.6|10043.1|10033.1|10043.9|10033.9|10042.1|10032.1|16
1621920920000|2021-05-25 05:35:20|10042.4|10032.4|10045.9|10035.9|10045.9|10035.9|10042.4|10032.4|9
1621920930000|2021-05-25 05:35:30|10046|10036|10045.6|10035.6|10047.9|10037.9|10045.6|10035.6|12
1621920940000|2021-05-25 05:35:40|10046.1|10036.1|10044.9|10034.9|10046.1|10036.1|10044.8|10034.8|10
1621920950000|2021-05-25 05:35:50|10045.3|10035.3|10047.3|10037.3|10047.9|10037.9|10045.3|10035.3|8
1621920960000|2021-05-25 05:36:00|10047.4|10037.4|10048|10038|10048|10038|10047.1|10037.1|7
1621920970000|2021-05-25 05:36:10|10048.4|10038.4|10051.1|10041.1|10051.1|10041.1|10048.4|10038.4|10
1621920980000|2021-05-25 05:36:20|10050.8|10040.8|10049.5|10039.5|10051|10041|10049|10039|14
1621920990000|2021-05-25 05:36:30|10049.9|10039.9|10051.1|10041.1|10051.1|10041.1|10049.9|10039.9|8
1621921000000|2021-05-25 05:36:40|10051|10041|10049.6|10039.6|10051.1|10041.1|10049.6|10039.6|8
1621921010000|2021-05-25 05:36:50|10050|10040|10050.1|10040.1|10051.1|10041.1|10050|10040|8
1621921020000|2021-05-25 05:37:00|10049.6|10039.6|10050.4|10040.4|10050.5|10040.5|10049.1|10039.1|13
1621921030000|2021-05-25 05:37:10|10050.1|10040.1|10047.6|10037.6|10050.3|10040.3|10047.6|10037.6|11
1621921040000|2021-05-25 05:37:20|10047.5|10037.5|10045.4|10035.4|10047.5|10037.5|10044.6|10034.6|13
1621921050000|2021-05-25 05:37:30|10045.1|10035.1|10046.6|10036.6|10046.6|10036.6|10045.1|10035.1|4
1621921060000|2021-05-25 05:37:40|10046.3|10036.3|10045.3|10035.3|10046.3|10036.3|10045.1|10035.1|8
1621921070000|2021-05-25 05:37:50|10045.1|10035.1|10045.1|10035.1|10045.4|10035.4|10042.6|10032.6|17
1621921080000|2021-05-25 05:38:00|10044.9|10034.9|10042.9|10032.9|10044.9|10034.9|10042.9|10032.9|8
1621921090000|2021-05-25 05:38:10|10042.3|10032.3|10042.4|10032.4|10042.6|10032.6|10041.6|10031.6|11
1621921100000|2021-05-25 05:38:20|10042.6|10032.6|10043.4|10033.4|10044.9|10034.9|10042.6|10032.6|19
1621921110000|2021-05-25 05:38:30|10042.8|10032.8|10039.6|10029.6|10042.8|10032.8|10038|10028|16
1621921120000|2021-05-25 05:38:40|10040|10030|10037.5|10027.5|10040|10030|10036.4|10026.4|23
1621921130000|2021-05-25 05:38:50|10037.1|10027.1|10039|10029|10039.4|10029.4|10037.1|10027.1|14
1621921140000|2021-05-25 05:39:00|10039.4|10029.4|10038.4|10028.4|10039.5|10029.5|10038.4|10028.4|6
1621921150000|2021-05-25 05:39:10|10038.8|10028.8|10041.1|10031.1|10041.1|10031.1|10038.3|10028.3|17
1621921160000|2021-05-25 05:39:20|10041.5|10031.5|10041.6|10031.6|10041.6|10031.6|10040.4|10030.4|11
1621921180000|2021-05-25 05:39:40|10042.4|10032.4|10040.9|10030.9|10043.1|10033.1|10040.9|10030.9|12
1621921190000|2021-05-25 05:39:50|10040.8|10030.8|10038|10028|10040.8|10030.8|10037.9|10027.9|12
1621921200000|2021-05-25 05:40:00|10037.6|10027.6|10039.9|10029.9|10039.9|10029.9|10036.9|10026.9|8
1621921210000|2021-05-25 05:40:10|10039.6|10029.6|10036.4|10026.4|10039.6|10029.6|10035.9|10025.9|17
1621921220000|2021-05-25 05:40:20|10036.1|10026.1|10034.6|10024.6|10036.4|10026.4|10034.6|10024.6|10
1621921230000|2021-05-25 05:40:30|10034.4|10024.4|10033.8|10023.8|10034.9|10024.9|10032.9|10022.9|26
1621921240000|2021-05-25 05:40:40|10033.4|10023.4|10032|10022|10033.4|10023.4|10031.9|10021.9|14
1621921250000|2021-05-25 05:40:50|10032.8|10022.8|10032.1|10022.1|10032.8|10022.8|10031.6|10021.6|12
1621921260000|2021-05-25 05:41:00|10032.4|10022.4|10033.4|10023.4|10033.5|10023.5|10032.1|10022.1|14
1621921270000|2021-05-25 05:41:10|10034.1|10024.1|10036.4|10026.4|10036.4|10026.4|10034.1|10024.1|6
1621921280000|2021-05-25 05:41:20|10037.1|10027.1|10036.4|10026.4|10037.1|10027.1|10035|10025|14
1621921290000|2021-05-25 05:41:30|10035.5|10025.5|10036.4|10026.4|10036.6|10026.6|10034.9|10024.9|12
1621921300000|2021-05-25 05:41:40|10036.6|10026.6|10037.8|10027.8|10037.8|10027.8|10036.6|10026.6|5
1621921310000|2021-05-25 05:41:50|10037.4|10027.4|10034.8|10024.8|10037.4|10027.4|10034.6|10024.6|16
1621921320000|2021-05-25 05:42:00|10035|10025|10034.6|10024.6|10035.6|10025.6|10034.5|10024.5|10
1621921330000|2021-05-25 05:42:10|10034.4|10024.4|10035.6|10025.6|10035.6|10025.6|10034|10024|7
1621921340000|2021-05-25 05:42:20|10035.4|10025.4|10034.6|10024.6|10037.4|10027.4|10034.6|10024.6|9
1621921350000|2021-05-25 05:42:30|10034.1|10024.1|10034.4|10024.4|10034.6|10024.6|10033.4|10023.4|8
1621921360000|2021-05-25 05:42:40|10034.5|10024.5|10036.8|10026.8|10036.8|10026.8|10034.5|10024.5|12
1621921370000|2021-05-25 05:42:50|10036.9|10026.9|10036.3|10026.3|10036.9|10026.9|10035.9|10025.9|5
1621921380000|2021-05-25 05:43:00|10036|10026|10036.4|10026.4|10036.4|10026.4|10035.4|10025.4|13
1621921390000|2021-05-25 05:43:10|10036.1|10026.1|10033.4|10023.4|10036.1|10026.1|10033.4|10023.4|6
1621921400000|2021-05-25 05:43:20|10032.9|10022.9|10025.5|10015.5|10032.9|10022.9|10024.5|10014.5|18
1621921410000|2021-05-25 05:43:30|10025.8|10015.8|10023.9|10013.9|10026|10016|10023.9|10013.9|13
1621921420000|2021-05-25 05:43:40|10023.4|10013.4|10023.9|10013.9|10024.9|10014.9|10022.6|10012.6|23
1621921430000|2021-05-25 05:43:50|10024.8|10014.8|10025.3|10015.3|10026.1|10016.1|10024.6|10014.6|14
1621921440000|2021-05-25 05:44:00|10025.4|10015.4|10026|10016|10026.6|10016.6|10025.4|10015.4|11
1621921450000|2021-05-25 05:44:10|10025.9|10015.9|10019.8|10009.8|10026.5|10016.5|10018.9|10008.9|26
1621921460000|2021-05-25 05:44:20|10018.4|10008.4|10018.1|10008.1|10018.8|10008.8|10014.6|10004.6|23
1621921470000|2021-05-25 05:44:30|10017.3|10007.3|10019.4|10009.4|10019.8|10009.8|10017|10007|20
1621921480000|2021-05-25 05:44:40|10019.5|10009.5|10021.9|10011.9|10022.6|10012.6|10019.4|10009.4|14
1621921490000|2021-05-25 05:44:50|10021.3|10011.3|10021.3|10011.3|10021.9|10011.9|10021.3|10011.3|10
1621921500000|2021-05-25 05:45:00|10021.6|10011.6|10021.9|10011.9|10021.9|10011.9|10020.3|10010.3|14
1621921510000|2021-05-25 05:45:10|10021.6|10011.6|10023|10013|10023|10013|10021.6|10011.6|8
1621921520000|2021-05-25 05:45:20|10023.6|10013.6|10024.4|10014.4|10025.3|10015.3|10023.6|10013.6|9
1621921530000|2021-05-25 05:45:30|10024|10014|10022.3|10012.3|10024.1|10014.1|10022.3|10012.3|9
1621921540000|2021-05-25 05:45:40|10022.1|10012.1|10021.1|10011.1|10022.1|10012.1|10020.6|10010.6|8
1621921550000|2021-05-25 05:45:50|10021.3|10011.3|10023.6|10013.6|10024|10014|10021.3|10011.3|14
1621921560000|2021-05-25 05:46:00|10024.3|10014.3|10022.6|10012.6|10024.4|10014.4|10022.6|10012.6|12
1621921570000|2021-05-25 05:46:10|10022.9|10012.9|10023|10013|10023.9|10013.9|10022.8|10012.8|7
1621921580000|2021-05-25 05:46:20|10023.4|10013.4|10024|10014|10024.1|10014.1|10023|10013|12
1621921590000|2021-05-25 05:46:30|10023.6|10013.6|10023.5|10013.5|10024.3|10014.3|10023|10013|15
1621921600000|2021-05-25 05:46:40|10024.1|10014.1|10023.3|10013.3|10024.1|10014.1|10023.3|10013.3|9
1621921610000|2021-05-25 05:46:50|10023|10013|10020.1|10010.1|10023|10013|10020.1|10010.1|13
1621921620000|2021-05-25 05:47:00|10020.9|10010.9|10020.1|10010.1|10020.9|10010.9|10018.5|10008.5|14
1621921630000|2021-05-25 05:47:10|10020.3|10010.3|10019.3|10009.3|10020.4|10010.4|10019.3|10009.3|10
1621921640000|2021-05-25 05:47:20|10019.4|10009.4|10020|10010|10020|10010|10018.9|10008.9|11
1621921650000|2021-05-25 05:47:30|10020.4|10010.4|10019.5|10009.5|10020.4|10010.4|10019.5|10009.5|7
1621921660000|2021-05-25 05:47:40|10019.6|10009.6|10020.8|10010.8|10021.5|10011.5|10019.1|10009.1|13
1621921670000|2021-05-25 05:47:50|10020.5|10010.5|10022.3|10012.3|10022.3|10012.3|10019.5|10009.5|10
1621921680000|2021-05-25 05:48:00|10022|10012|10020.1|10010.1|10022|10012|10019.9|10009.9|12
1621921690000|2021-05-25 05:48:10|10020.4|10010.4|10020.4|10010.4|10020.6|10010.6|10020|10010|7
1621921700000|2021-05-25 05:48:20|10020.5|10010.5|10020.9|10010.9|10021|10011|10020.5|10010.5|6
1621921710000|2021-05-25 05:48:30|10020.5|10010.5|10021.1|10011.1|10021.1|10011.1|10020.5|10010.5|4
1621921720000|2021-05-25 05:48:40|10020.9|10010.9|10019.3|10009.3|10020.9|10010.9|10018.9|10008.9|7
1621921730000|2021-05-25 05:48:50|10019.4|10009.4|10021.4|10011.4|10021.9|10011.9|10019.4|10009.4|11
1621921740000|2021-05-25 05:49:00|10021.1|10011.1|10020.8|10010.8|10021.5|10011.5|10019.8|10009.8|12
1621921750000|2021-05-25 05:49:10|10019.6|10009.6|10015.4|10005.4|10019.6|10009.6|10014.4|10004.4|19
1621921760000|2021-05-25 05:49:20|10014.6|10004.6|10015|10005|10015|10005|10011.6|10001.6|24
1621921770000|2021-05-25 05:49:30|10015.6|10005.6|10012.8|10002.8|10017|10007|10010.8|10000.8|22
1621921780000|2021-05-25 05:49:40|10012.9|10002.9|10011.4|10001.4|10013.8|10003.8|10011.1|10001.1|20
1621921790000|2021-05-25 05:49:50|10011.5|10001.5|10012.9|10002.9|10013.8|10003.8|10011.5|10001.5|18
1621921800000|2021-05-25 05:50:00|10012.6|10002.6|10008|9998|10013.1|10003.1|10006|9996|20
1621921810000|2021-05-25 05:50:10|10008.4|9998.4|10005.6|9995.6|10008.5|9998.5|10005.6|9995.6|21
1621921820000|2021-05-25 05:50:20|10006.4|9996.4|9999.1|9989.1|10006.4|9996.4|9999|9989|27
1621921830000|2021-05-25 05:50:30|9999.4|9989.4|9998.9|9988.9|9999.5|9989.5|9995.6|9985.6|23
1621921840000|2021-05-25 05:50:40|9999.5|9989.5|9998.1|9988.1|9999.5|9989.5|9997.3|9987.3|19
1621921850000|2021-05-25 05:50:50|9998.5|9988.5|9996.9|9986.9|10000.5|9990.5|9996.8|9986.8|13
1621921860000|2021-05-25 05:51:00|9996.6|9986.6|9989.1|9979.1|9996.6|9986.6|9989.1|9979.1|21
1621921870000|2021-05-25 05:51:10|9989.6|9979.6|9994.6|9984.6|9994.8|9984.8|9988.9|9978.9|23
1621921880000|2021-05-25 05:51:20|9994.8|9984.8|9992.1|9982.1|9994.8|9984.8|9990.4|9980.4|17
1621921890000|2021-05-25 05:51:30|9992.5|9982.5|9995.1|9985.1|9995.1|9985.1|9992.5|9982.5|11
1621921900000|2021-05-25 05:51:40|9994.8|9984.8|9996.4|9986.4|9997.6|9987.6|9994.8|9984.8|15
1621921910000|2021-05-25 05:51:50|9997.4|9987.4|9996.4|9986.4|9997.4|9987.4|9995.9|9985.9|21
1621921920000|2021-05-25 05:52:00|9996.6|9986.6|9999.1|9989.1|9999.5|9989.5|9996.6|9986.6|13
1621921930000|2021-05-25 05:52:10|9999.4|9989.4|10000.1|9990.1|10000.4|9990.4|9999.4|9989.4|19
1621921940000|2021-05-25 05:52:20|10000.9|9990.9|10000.4|9990.4|10001|9991|10000|9990|14
1621921950000|2021-05-25 05:52:30|10000.5|9990.5|9997.6|9987.6|10000.9|9990.9|9996.9|9986.9|18
1621921960000|2021-05-25 05:52:40|9998.1|9988.1|9998.1|9988.1|9999|9989|9997.5|9987.5|13
1621921970000|2021-05-25 05:52:50|9998.3|9988.3|9998.6|9988.6|9999.6|9989.6|9998.3|9988.3|14
1621921980000|2021-05-25 05:53:00|9999|9989|10003.3|9993.3|10003.3|9993.3|9998.4|9988.4|17
1621921990000|2021-05-25 05:53:10|10003.1|9993.1|10005.1|9995.1|10005.1|9995.1|10003.1|9993.1|15
1621922000000|2021-05-25 05:53:20|10004.9|9994.9|10004.8|9994.8|10004.9|9994.9|10003.9|9993.9|18
1621922010000|2021-05-25 05:53:30|10005.6|9995.6|10007.1|9997.1|10007.6|9997.6|10005.6|9995.6|9
1621922020000|2021-05-25 05:53:40|10006.6|9996.6|10007.9|9997.9|10008.9|9998.9|10006.6|9996.6|20
1621922030000|2021-05-25 05:53:50|10007.6|9997.6|10004.6|9994.6|10007.6|9997.6|10003.3|9993.3|17
1621922040000|2021-05-25 05:54:00|10004.9|9994.9|10002.6|9992.6|10006.1|9996.1|10002.6|9992.6|17
1621922050000|2021-05-25 05:54:10|10002.9|9992.9|10004.6|9994.6|10004.6|9994.6|10002.6|9992.6|10
1621922060000|2021-05-25 05:54:20|10004.1|9994.1|10001.8|9991.8|10004.4|9994.4|10001.8|9991.8|12
1621922070000|2021-05-25 05:54:30|10002|9992|10001.6|9991.6|10003|9993|10000.8|9990.8|13
1621922080000|2021-05-25 05:54:40|10001.4|9991.4|10002.4|9992.4|10002.4|9992.4|10001.4|9991.4|6
1621922090000|2021-05-25 05:54:50|10002.1|9992.1|10001.9|9991.9|10003.3|9993.3|10000.5|9990.5|18
1621922100000|2021-05-25 05:55:00|10003|9993|10000.6|9990.6|10003|9993|10000.6|9990.6|4
1621922110000|2021-05-25 05:55:10|10000.8|9990.8|10001.4|9991.4|10001.8|9991.8|10000.8|9990.8|4
1621922120000|2021-05-25 05:55:20|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1621922130000|2021-05-25 05:55:30|10001.5|9991.5|10000.1|9990.1|10001.5|9991.5|10000.1|9990.1|5
1621922140000|2021-05-25 05:55:40|10000.4|9990.4|9998.9|9988.9|10000.4|9990.4|9998.9|9988.9|8
1621922150000|2021-05-25 05:55:50|9998.4|9988.4|9997.8|9987.8|9998.6|9988.6|9996.5|9986.5|16
1621922160000|2021-05-25 05:56:00|9998.4|9988.4|10001.1|9991.1|10001.1|9991.1|9998.1|9988.1|15
1621922170000|2021-05-25 05:56:10|10000.8|9990.8|10000.1|9990.1|10002.1|9992.1|10000.1|9990.1|7
1621922180000|2021-05-25 05:56:20|10000.3|9990.3|10000.1|9990.1|10002.1|9992.1|10000.1|9990.1|9
1621922190000|2021-05-25 05:56:30|10001.1|9991.1|10000.1|9990.1|10001.4|9991.4|10000|9990|11
1621922200000|2021-05-25 05:56:40|10000.5|9990.5|10001.1|9991.1|10001.1|9991.1|10000|9990|7
1621922210000|2021-05-25 05:56:50|10000|9990|9999.9|9989.9|10001.1|9991.1|9999.9|9989.9|7
1621922220000|2021-05-25 05:57:00|9999.8|9989.8|10000.3|9990.3|10000.4|9990.4|9999.4|9989.4|12
1621922230000|2021-05-25 05:57:10|10000.1|9990.1|9996.9|9986.9|10000.1|9990.1|9995.9|9985.9|13
1621922240000|2021-05-25 05:57:20|9996.8|9986.8|9994.4|9984.4|9996.8|9986.8|9993.9|9983.9|12
1621922250000|2021-05-25 05:57:30|9993.9|9983.9|9993.4|9983.4|9995.3|9985.3|9992.9|9982.9|12
1621922260000|2021-05-25 05:57:40|9993.6|9983.6|9991.5|9981.5|9994.1|9984.1|9990.9|9980.9|17
1621922270000|2021-05-25 05:57:50|9991.4|9981.4|9990.9|9980.9|9992.3|9982.3|9990.9|9980.9|8
1621922280000|2021-05-25 05:58:00|9990.6|9980.6|9991.8|9981.8|9991.9|9981.9|9990.5|9980.5|12
1621922290000|2021-05-25 05:58:10|9992.1|9982.1|9992.8|9982.8|9993.6|9983.6|9992.1|9982.1|17
1621922300000|2021-05-25 05:58:20|9993|9983|9992.4|9982.4|9993|9983|9992.4|9982.4|3
1621922310000|2021-05-25 05:58:30|9992.6|9982.6|9993|9983|9993|9983|9992.6|9982.6|7
1621922320000|2021-05-25 05:58:40|9992.8|9982.8|9994.4|9984.4|9995.1|9985.1|9992.1|9982.1|16
1621922330000|2021-05-25 05:58:50|9994.6|9984.6|9997.6|9987.6|9997.6|9987.6|9994.6|9984.6|11
1621922340000|2021-05-25 05:59:00|9997.9|9987.9|9999|9989|9999|9989|9997.6|9987.6|8
1621922350000|2021-05-25 05:59:10|9998.9|9988.9|9999.6|9989.6|9999.6|9989.6|9998.1|9988.1|15
1621922360000|2021-05-25 05:59:20|9998.8|9988.8|10002.9|9992.9|10002.9|9992.9|9998.8|9988.8|9
1621922370000|2021-05-25 05:59:30|10002.5|9992.5|10003.9|9993.9|10003.9|9993.9|10001.9|9991.9|13
1621922380000|2021-05-25 05:59:40|10003.6|9993.6|10004.6|9994.6|10004.6|9994.6|10003.6|9993.6|7
1621922390000|2021-05-25 05:59:50|10004.4|9994.4|10004.9|9994.9|10004.9|9994.9|10002.6|9992.6|15
1621922400000|2021-05-25 06:00:00|10005.1|9995.1|10005.9|9995.9|10006.5|9996.5|10004.9|9994.9|16
1621922410000|2021-05-25 06:00:10|10005.4|9995.4|10005.1|9995.1|10005.4|9995.4|10004.4|9994.4|7
1621922420000|2021-05-25 06:00:20|10005.3|9995.3|10007.9|9997.9|10007.9|9997.9|10005.3|9995.3|6
1621922430000|2021-05-25 06:00:30|10008.1|9998.1|10008.5|9998.5|10008.8|9998.8|10007.1|9997.1|15
1621922440000|2021-05-25 06:00:40|10008.8|9998.8|10008.8|9998.8|10010.1|10000.1|10007.9|9997.9|15
1621922450000|2021-05-25 06:00:50|10008.3|9998.3|10004|9994|10008.3|9998.3|10004|9994|15
1621922460000|2021-05-25 06:01:00|10003.9|9993.9|10002.4|9992.4|10003.9|9993.9|10001.6|9991.6|6
1621922470000|2021-05-25 06:01:10|10003.4|9993.4|10005.8|9995.8|10005.8|9995.8|10003.4|9993.4|5
1621922480000|2021-05-25 06:01:20|10005.5|9995.5|10005.3|9995.3|10005.5|9995.5|10004.4|9994.4|10
1621922490000|2021-05-25 06:01:30|10005|9995|10003.6|9993.6|10005|9995|10003.6|9993.6|11
1621922500000|2021-05-25 06:01:40|10002.3|9992.3|10001.1|9991.1|10003|9993|10001.1|9991.1|8
1621922510000|2021-05-25 06:01:50|10000.9|9990.9|9998.8|9988.8|10000.9|9990.9|9998.8|9988.8|9
1621922520000|2021-05-25 06:02:00|9998.9|9988.9|9998.9|9988.9|9999.1|9989.1|9998.4|9988.4|7
1621922530000|2021-05-25 06:02:10|9998.6|9988.6|9999.4|9989.4|10000.5|9990.5|9998.6|9988.6|14
1621922540000|2021-05-25 06:02:20|9999.1|9989.1|9995.1|9985.1|9999.1|9989.1|9995.1|9985.1|13
1621922550000|2021-05-25 06:02:30|9995.6|9985.6|9994.4|9984.4|9996.3|9986.3|9994.4|9984.4|11
1621922560000|2021-05-25 06:02:40|9994.1|9984.1|9994.1|9984.1|9995|9985|9993.6|9983.6|13
1621922570000|2021-05-25 06:02:50|9994.5|9984.5|9994|9984|9994.6|9984.6|9993.4|9983.4|19
1621922580000|2021-05-25 06:03:00|9993.6|9983.6|9993.9|9983.9|9994.9|9984.9|9993.6|9983.6|13
1621922590000|2021-05-25 06:03:10|9993.6|9983.6|9995.4|9985.4|9995.8|9985.8|9993.6|9983.6|10
1621922600000|2021-05-25 06:03:20|9995.9|9985.9|9996.1|9986.1|9996.4|9986.4|9995.6|9985.6|9
1621922610000|2021-05-25 06:03:30|9996.4|9986.4|9997.1|9987.1|9997.1|9987.1|9996.1|9986.1|12
1621922620000|2021-05-25 06:03:40|9997.8|9987.8|9997.6|9987.6|9998|9988|9996.9|9986.9|12
1621922630000|2021-05-25 06:03:50|9997.9|9987.9|10001.9|9991.9|10002.4|9992.4|9997.9|9987.9|17
1621922640000|2021-05-25 06:04:00|10001.6|9991.6|10001.1|9991.1|10002.6|9992.6|10001.1|9991.1|14
1621922650000|2021-05-25 06:04:10|10001.3|9991.3|10002.4|9992.4|10002.4|9992.4|10001.3|9991.3|4
1621922660000|2021-05-25 06:04:20|10003.3|9993.3|10003.6|9993.6|10004|9994|10002.3|9992.3|12
1621922670000|2021-05-25 06:04:30|10003.4|9993.4|10001.6|9991.6|10003.6|9993.6|10001.3|9991.3|10
1621922680000|2021-05-25 06:04:40|10001.3|9991.3|9999.1|9989.1|10001.3|9991.3|9998.4|9988.4|20
1621922690000|2021-05-25 06:04:50|9999.4|9989.4|10002.3|9992.3|10002.3|9992.3|9999.4|9989.4|11
1621922700000|2021-05-25 06:05:00|10002|9992|9999|9989|10002|9992|9998.4|9988.4|22
1621922710000|2021-05-25 06:05:10|9999.4|9989.4|9998.4|9988.4|10000|9990|9998.4|9988.4|11
1621922720000|2021-05-25 06:05:20|9998.3|9988.3|9995.6|9985.6|9998.3|9988.3|9995.4|9985.4|9
1621922730000|2021-05-25 06:05:30|9995.9|9985.9|9998.4|9988.4|9998.4|9988.4|9994.3|9984.3|13
1621922740000|2021-05-25 06:05:40|9998.1|9988.1|9997|9987|9998.1|9988.1|9996.4|9986.4|8
1621922750000|2021-05-25 06:05:50|9996.8|9986.8|9996.6|9986.6|9997.1|9987.1|9996.6|9986.6|6
1621922760000|2021-05-25 06:06:00|9996.9|9986.9|9997|9987|9997|9987|9996.6|9986.6|5
1621922770000|2021-05-25 06:06:10|9997.4|9987.4|10000.3|9990.3|10000.3|9990.3|9997.4|9987.4|12
1621922780000|2021-05-25 06:06:20|10000.4|9990.4|10001.5|9991.5|10002.4|9992.4|10000.1|9990.1|10
1621922790000|2021-05-25 06:06:30|10001.4|9991.4|9999.3|9989.3|10001.4|9991.4|9999.3|9989.3|8
1621922800000|2021-05-25 06:06:40|9999.1|9989.1|9999.4|9989.4|9999.4|9989.4|9998.1|9988.1|6
1621922810000|2021-05-25 06:06:50|9999.5|9989.5|10001.1|9991.1|10001.1|9991.1|9999.5|9989.5|4
1621922820000|2021-05-25 06:07:00|10001.4|9991.4|9999.5|9989.5|10001.9|9991.9|9999.1|9989.1|11
1621922830000|2021-05-25 06:07:10|9999.9|9989.9|9999.4|9989.4|10000|9990|9999.4|9989.4|4
1621922840000|2021-05-25 06:07:20|9999.8|9989.8|10000.3|9990.3|10000.6|9990.6|9999.1|9989.1|20
1621922850000|2021-05-25 06:07:30|10000.6|9990.6|9992.4|9982.4|10000.6|9990.6|9992|9982|15
1621922860000|2021-05-25 06:07:40|9991.3|9981.3|9987.9|9977.9|9991.6|9981.6|9987.9|9977.9|22
1621922870000|2021-05-25 06:07:50|9987.3|9977.3|9986.4|9976.4|9988.5|9978.5|9985.6|9975.6|26
1621922880000|2021-05-25 06:08:00|9985.5|9975.5|9988.6|9978.6|9990|9980|9985.5|9975.5|21
1621922890000|2021-05-25 06:08:10|9988.1|9978.1|9984.3|9974.3|9989.9|9979.9|9984.3|9974.3|19
1621922900000|2021-05-25 06:08:20|9983.9|9973.9|9981.1|9971.1|9983.9|9973.9|9978.8|9968.8|12
1621922910000|2021-05-25 06:08:30|9980.8|9970.8|9974.3|9964.3|9980.8|9970.8|9974.3|9964.3|25
1621922920000|2021-05-25 06:08:40|9973.5|9963.5|9970.6|9960.6|9973.5|9963.5|9970.6|9960.6|21
1621922930000|2021-05-25 06:08:50|9970.9|9960.9|9969.6|9959.6|9971.1|9961.1|9968|9958|20
1621922940000|2021-05-25 06:09:00|9972.5|9962.5|9976.4|9966.4|9976.4|9966.4|9970.5|9960.5|25
1621922950000|2021-05-25 06:09:10|9976.6|9966.6|9977.8|9967.8|9978.4|9968.4|9976.4|9966.4|14
1621922960000|2021-05-25 06:09:20|9977.4|9967.4|9976.9|9966.9|9981.5|9971.5|9976.6|9966.6|14
1621922970000|2021-05-25 06:09:30|9977.1|9967.1|9975.6|9965.6|9977.1|9967.1|9973.5|9963.5|12
1621922980000|2021-05-25 06:09:40|9974.9|9964.9|9973.9|9963.9|9975.5|9965.5|9973.6|9963.6|13
1621922990000|2021-05-25 06:09:50|9975.6|9965.6|9973.8|9963.8|9975.6|9965.6|9973.8|9963.8|4
1621923000000|2021-05-25 06:10:00|9973.6|9963.6|9972.8|9962.8|9973.6|9963.6|9971.4|9961.4|14
1621923010000|2021-05-25 06:10:10|9973|9963|9975.8|9965.8|9976.6|9966.6|9972.8|9962.8|14
1621923020000|2021-05-25 06:10:20|9976.1|9966.1|9980.8|9970.8|9981.9|9971.9|9976.1|9966.1|22
1621923030000|2021-05-25 06:10:30|9981|9971|9978.6|9968.6|9981|9971|9978.1|9968.1|10
1621923040000|2021-05-25 06:10:40|9978.4|9968.4|9977.9|9967.9|9978.4|9968.4|9977.9|9967.9|9
1621923050000|2021-05-25 06:10:50|9977.4|9967.4|9979.1|9969.1|9979.6|9969.6|9977.4|9967.4|15
1621923060000|2021-05-25 06:11:00|9978.5|9968.5|9979.4|9969.4|9980.6|9970.6|9978.5|9968.5|10
1621923070000|2021-05-25 06:11:10|9979.6|9969.6|9983.4|9973.4|9984.1|9974.1|9979.4|9969.4|20
1621923080000|2021-05-25 06:11:20|9983|9973|9983.6|9973.6|9983.6|9973.6|9982.1|9972.1|18
1621923090000|2021-05-25 06:11:30|9984.6|9974.6|9984.1|9974.1|9986.1|9976.1|9984.1|9974.1|18
1621923100000|2021-05-25 06:11:40|9984.3|9974.3|9985.6|9975.6|9985.8|9975.8|9983.4|9973.4|14
1621923110000|2021-05-25 06:11:50|9985.5|9975.5|9985.8|9975.8|9986.3|9976.3|9985|9975|12
1621923120000|2021-05-25 06:12:00|9985.9|9975.9|9987.1|9977.1|9987.6|9977.6|9985.9|9975.9|12
1621923130000|2021-05-25 06:12:10|9987.5|9977.5|9987.1|9977.1|9987.5|9977.5|9986.8|9976.8|11
1621923140000|2021-05-25 06:12:20|9987.3|9977.3|9986.6|9976.6|9987.6|9977.6|9986.6|9976.6|15
1621923150000|2021-05-25 06:12:30|9986.4|9976.4|9989.1|9979.1|9989.1|9979.1|9986.4|9976.4|11
1621923160000|2021-05-25 06:12:40|9988.9|9978.9|9989.3|9979.3|9989.3|9979.3|9988.9|9978.9|6
1621923170000|2021-05-25 06:12:50|9989.4|9979.4|9990.1|9980.1|9990.6|9980.6|9989.4|9979.4|9
1621923180000|2021-05-25 06:13:00|9990.4|9980.4|9993.5|9983.5|9993.5|9983.5|9990.4|9980.4|13
1621923190000|2021-05-25 06:13:10|9993.1|9983.1|9996.9|9986.9|9998.6|9988.6|9993.1|9983.1|17
1621923200000|2021-05-25 06:13:20|9996.4|9986.4|9997|9987|9998.3|9988.3|9994.9|9984.9|14
1621923210000|2021-05-25 06:13:30|9997.1|9987.1|9997|9987|9998.6|9988.6|9997|9987|10
1621923220000|2021-05-25 06:13:40|9996.6|9986.6|9996.4|9986.4|9998.4|9988.4|9996.1|9986.1|20
1621923230000|2021-05-25 06:13:50|9996.9|9986.9|9999.4|9989.4|9999.4|9989.4|9996.9|9986.9|11
1621923240000|2021-05-25 06:14:00|10000.1|9990.1|9999.3|9989.3|10000.1|9990.1|9998.9|9988.9|11
1621923250000|2021-05-25 06:14:10|9998.9|9988.9|9999.5|9989.5|9999.6|9989.6|9997.9|9987.9|7
1621923260000|2021-05-25 06:14:20|10000.5|9990.5|10000.6|9990.6|10000.6|9990.6|9999.1|9989.1|14
1621923270000|2021-05-25 06:14:30|10000.4|9990.4|10001.5|9991.5|10001.9|9991.9|10000.1|9990.1|14
1621923280000|2021-05-25 06:14:40|10001.6|9991.6|10003.6|9993.6|10003.9|9993.9|10001.1|9991.1|18
1621923290000|2021-05-25 06:14:50|10004.1|9994.1|10005.1|9995.1|10005.6|9995.6|10002.9|9992.9|13
1621923300000|2021-05-25 06:15:00|10005.6|9995.6|10005.4|9995.4|10006.6|9996.6|10005.1|9995.1|24
1621923310000|2021-05-25 06:15:10|10005.6|9995.6|10002.8|9992.8|10005.6|9995.6|10001.9|9991.9|16
1621923320000|2021-05-25 06:15:20|10003.1|9993.1|10000.6|9990.6|10003.1|9993.1|10000.6|9990.6|6
1621923330000|2021-05-25 06:15:30|10000.4|9990.4|9998.5|9988.5|10000.4|9990.4|9997.4|9987.4|11
1621923340000|2021-05-25 06:15:40|9998.4|9988.4|9995|9985|9998.4|9988.4|9995|9985|11
1621923350000|2021-05-25 06:15:50|9995.1|9985.1|9996|9986|9996.6|9986.6|9994.8|9984.8|19
1621923360000|2021-05-25 06:16:00|9996.3|9986.3|9997.6|9987.6|9998|9988|9996.3|9986.3|16
1621923370000|2021-05-25 06:16:10|9997.9|9987.9|9999.1|9989.1|9999.5|9989.5|9997.9|9987.9|6
1621923380000|2021-05-25 06:16:20|9999.3|9989.3|9999.9|9989.9|9999.9|9989.9|9999.1|9989.1|6
1621923390000|2021-05-25 06:16:30|9999.4|9989.4|9998.8|9988.8|9999.4|9989.4|9998.4|9988.4|6
1621923400000|2021-05-25 06:16:40|9998.5|9988.5|9999.1|9989.1|9999.9|9989.9|9998.5|9988.5|6
1621923410000|2021-05-25 06:16:50|9999.3|9989.3|10001.3|9991.3|10001.3|9991.3|9999.3|9989.3|6
1621923420000|2021-05-25 06:17:00|10001.1|9991.1|10002.1|9992.1|10002.1|9992.1|9999.1|9989.1|12
1621923430000|2021-05-25 06:17:10|10001.9|9991.9|10001|9991|10003.4|9993.4|10001|9991|16
1621923440000|2021-05-25 06:17:20|10001.5|9991.5|10002.6|9992.6|10002.6|9992.6|10000.3|9990.3|16
1621923450000|2021-05-25 06:17:30|10002.4|9992.4|10002.6|9992.6|10002.6|9992.6|10001.6|9991.6|9
1621923460000|2021-05-25 06:17:40|10002.5|9992.5|10001.4|9991.4|10002.5|9992.5|10001.4|9991.4|6
1621923470000|2021-05-25 06:17:50|10001.1|9991.1|10001.5|9991.5|10001.5|9991.5|10000.6|9990.6|8
1621923480000|2021-05-25 06:18:00|10001.3|9991.3|10004|9994|10004.1|9994.1|10001.1|9991.1|12
1621923490000|2021-05-25 06:18:10|10004.5|9994.5|10005.1|9995.1|10007.9|9997.9|10004.5|9994.5|19
1621923500000|2021-05-25 06:18:20|10005.5|9995.5|10007.5|9997.5|10007.6|9997.6|10005.5|9995.5|14
1621923510000|2021-05-25 06:18:30|10007.6|9997.6|10008|9998|10009.6|9999.6|10007.6|9997.6|14
1621923520000|2021-05-25 06:18:40|10008.8|9998.8|10009.9|9999.9|10010|10000|10008.8|9998.8|11
1621923530000|2021-05-25 06:18:50|10009.1|9999.1|10010.9|10000.9|10011|10001|10009.1|9999.1|11
1621923540000|2021-05-25 06:19:00|10010.4|10000.4|10012.4|10002.4|10013.4|10003.4|10010.1|10000.1|14
1621923550000|2021-05-25 06:19:10|10012|10002|10011.4|10001.4|10012.4|10002.4|10011.4|10001.4|9
1621923560000|2021-05-25 06:19:20|10011.6|10001.6|10011.9|10001.9|10012.1|10002.1|10011|10001|9
1621923570000|2021-05-25 06:19:30|10012.1|10002.1|10012.3|10002.3|10012.4|10002.4|10012.1|10002.1|5
1621923580000|2021-05-25 06:19:40|10012.6|10002.6|10011.9|10001.9|10012.6|10002.6|10011.9|10001.9|7
1621923590000|2021-05-25 06:19:50|10012|10002|10012.1|10002.1|10012.4|10002.4|10011.6|10001.6|8
1621923600000|2021-05-25 06:20:00|10012.3|10002.3|10012|10002|10012.9|10002.9|10012|10002|9
1621923610000|2021-05-25 06:20:10|10011.9|10001.9|10011.6|10001.6|10012.1|10002.1|10011.4|10001.4|9
1621923620000|2021-05-25 06:20:20|10012.6|10002.6|10011.4|10001.4|10013.1|10003.1|10011.4|10001.4|7
1621923630000|2021-05-25 06:20:30|10011.1|10001.1|10008.9|9998.9|10011.1|10001.1|10008.6|9998.6|11
1621923640000|2021-05-25 06:20:40|10009.1|9999.1|10011.8|10001.8|10012|10002|10009.1|9999.1|11
1621923650000|2021-05-25 06:20:50|10011.6|10001.6|10012.8|10002.8|10012.8|10002.8|10011.1|10001.1|9
1621923660000|2021-05-25 06:21:00|10012.1|10002.1|10011.1|10001.1|10012.1|10002.1|10010.9|10000.9|8
1621923670000|2021-05-25 06:21:10|10010.9|10000.9|10008.6|9998.6|10011.3|10001.3|10008.5|9998.5|13
1621923680000|2021-05-25 06:21:20|10008.1|9998.1|10006.6|9996.6|10008.1|9998.1|10005.9|9995.9|15
1621923690000|2021-05-25 06:21:30|10006.9|9996.9|10005.5|9995.5|10006.9|9996.9|10005|9995|11
1621923700000|2021-05-25 06:21:40|10005.3|9995.3|10003.9|9993.9|10005.3|9995.3|10003.3|9993.3|16
1621923710000|2021-05-25 06:21:50|10003.6|9993.6|10003.9|9993.9|10003.9|9993.9|10001.4|9991.4|16
1621923720000|2021-05-25 06:22:00|10004.1|9994.1|10007.5|9997.5|10008.1|9998.1|10004.1|9994.1|18
1621923730000|2021-05-25 06:22:10|10007.1|9997.1|10006.9|9996.9|10007.8|9997.8|10006.9|9996.9|11
1621923740000|2021-05-25 06:22:20|10006.5|9996.5|10004.4|9994.4|10006.5|9996.5|10004.4|9994.4|8
1621923750000|2021-05-25 06:22:30|10004.6|9994.6|10003.6|9993.6|10005.6|9995.6|10003.6|9993.6|10
1621923760000|2021-05-25 06:22:40|10003.5|9993.5|10001.1|9991.1|10003.5|9993.5|10001.1|9991.1|10
1621923770000|2021-05-25 06:22:50|10001.4|9991.4|10002.8|9992.8|10003.1|9993.1|10001.1|9991.1|12
1621923780000|2021-05-25 06:23:00|10003|9993|10006.3|9996.3|10006.4|9996.4|10003|9993|10
1621923790000|2021-05-25 06:23:10|10006|9996|10006.3|9996.3|10006.9|9996.9|10005.9|9995.9|12
1621923800000|2021-05-25 06:23:20|10006.1|9996.1|10006|9996|10006.4|9996.4|10005.4|9995.4|12
1621923810000|2021-05-25 06:23:30|10006.4|9996.4|10008.9|9998.9|10009.6|9999.6|10006.1|9996.1|10
1621923820000|2021-05-25 06:23:40|10009.1|9999.1|10011.4|10001.4|10011.9|10001.9|10009.1|9999.1|14
1621923830000|2021-05-25 06:23:50|10011.9|10001.9|10017.6|10007.6|10017.6|10007.6|10011.8|10001.8|12
1621923840000|2021-05-25 06:24:00|10018.1|10008.1|10018.8|10008.8|10019.1|10009.1|10017.1|10007.1|11
1621923850000|2021-05-25 06:24:10|10018.3|10008.3|10015|10005|10018.3|10008.3|10015|10005|10
1621923860000|2021-05-25 06:24:20|10015.4|10005.4|10014|10004|10015.4|10005.4|10014|10004|10
1621923870000|2021-05-25 06:24:30|10014.6|10004.6|10018.6|10008.6|10019.3|10009.3|10014.4|10004.4|14
1621923880000|2021-05-25 06:24:40|10018.4|10008.4|10016.1|10006.1|10019|10009|10016.1|10006.1|14
1621923890000|2021-05-25 06:24:50|10016.6|10006.6|10017.8|10007.8|10018.6|10008.6|10016.6|10006.6|12
1621923900000|2021-05-25 06:25:00|10017.6|10007.6|10017.1|10007.1|10017.6|10007.6|10016.9|10006.9|13
1621923910000|2021-05-25 06:25:10|10015.5|10005.5|10016.4|10006.4|10016.4|10006.4|10015.1|10005.1|8
1621923920000|2021-05-25 06:25:20|10016.3|10006.3|10014.9|10004.9|10016.3|10006.3|10013.9|10003.9|12
1621923930000|2021-05-25 06:25:30|10014.1|10004.1|10013.4|10003.4|10015.4|10005.4|10012.8|10002.8|13
1621923940000|2021-05-25 06:25:40|10013.6|10003.6|10014.8|10004.8|10014.8|10004.8|10013.6|10003.6|3
1621923950000|2021-05-25 06:25:50|10015.5|10005.5|10015.9|10005.9|10016.4|10006.4|10014.9|10004.9|17
1621923960000|2021-05-25 06:26:00|10015.4|10005.4|10012.3|10002.3|10015.9|10005.9|10011.9|10001.9|12
1621923970000|2021-05-25 06:26:10|10011.9|10001.9|10010.5|10000.5|10012.5|10002.5|10010.5|10000.5|8
1621923980000|2021-05-25 06:26:20|10009.5|9999.5|10007.4|9997.4|10009.8|9999.8|10007.3|9997.3|10
1621923990000|2021-05-25 06:26:30|10006.9|9996.9|10012.1|10002.1|10012.1|10002.1|10006.9|9996.9|10
1621924000000|2021-05-25 06:26:40|10011.9|10001.9|10012.1|10002.1|10012.4|10002.4|10011.4|10001.4|10
1621924010000|2021-05-25 06:26:50|10012|10002|10010.4|10000.4|10012|10002|10010.1|10000.1|9
1621924020000|2021-05-25 06:27:00|10010.1|10000.1|10006.6|9996.6|10010.1|10000.1|10005.9|9995.9|13
1621924030000|2021-05-25 06:27:10|10006.9|9996.9|10008.1|9998.1|10008.8|9998.8|10006.6|9996.6|11
1621924040000|2021-05-25 06:27:20|10007.3|9997.3|10006.8|9996.8|10007.3|9997.3|10006|9996|11
1621924050000|2021-05-25 06:27:30|10006.6|9996.6|10005.6|9995.6|10006.6|9996.6|10005.4|9995.4|6
1621924060000|2021-05-25 06:27:40|10005.9|9995.9|10002.4|9992.4|10005.9|9995.9|10002.4|9992.4|13
1621924070000|2021-05-25 06:27:50|10002.6|9992.6|10002.9|9992.9|10003.1|9993.1|10002.4|9992.4|11
1621924080000|2021-05-25 06:28:00|10002.8|9992.8|10001.5|9991.5|10002.9|9992.9|10001|9991|14
1621924090000|2021-05-25 06:28:10|10001.1|9991.1|10000.6|9990.6|10001.4|9991.4|10000.5|9990.5|13
1621924100000|2021-05-25 06:28:20|10000.5|9990.5|10001.1|9991.1|10002.5|9992.5|10000.5|9990.5|11
1621924110000|2021-05-25 06:28:30|10000.9|9990.9|10004.8|9994.8|10005.1|9995.1|10000.9|9990.9|14
1621924120000|2021-05-25 06:28:40|10004.6|9994.6|10004.1|9994.1|10004.6|9994.6|10002.5|9992.5|7
1621924130000|2021-05-25 06:28:50|10004.6|9994.6|10006.3|9996.3|10006.8|9996.8|10004.1|9994.1|12
1621924140000|2021-05-25 06:29:00|10006.6|9996.6|10004.5|9994.5|10006.6|9996.6|10004.5|9994.5|6
1621924150000|2021-05-25 06:29:10|10004.9|9994.9|10004.6|9994.6|10006.3|9996.3|10004.3|9994.3|10
1621924160000|2021-05-25 06:29:20|10004.4|9994.4|10004.6|9994.6|10004.9|9994.9|10004.4|9994.4|7
1621924170000|2021-05-25 06:29:30|10004.9|9994.9|10005.3|9995.3|10005.3|9995.3|10004.4|9994.4|6
1621924180000|2021-05-25 06:29:40|10005.4|9995.4|10005.1|9995.1|10005.9|9995.9|10004.6|9994.6|12
1621924190000|2021-05-25 06:29:50|10004.9|9994.9|10003.6|9993.6|10005|9995|10003.6|9993.6|8
1621924200000|2021-05-25 06:30:00|10003|9993|10001.1|9991.1|10003|9993|10000.4|9990.4|12
1621924210000|2021-05-25 06:30:10|10001.4|9991.4|10002|9992|10002.5|9992.5|10001.4|9991.4|11
1621924220000|2021-05-25 06:30:20|10002.1|9992.1|10001.4|9991.4|10002.4|9992.4|10001|9991|10
1621924230000|2021-05-25 06:30:30|10000.8|9990.8|10000.5|9990.5|10001.3|9991.3|10000.5|9990.5|6
1621924240000|2021-05-25 06:30:40|10000.8|9990.8|10000.4|9990.4|10001.1|9991.1|10000.4|9990.4|8
1621924250000|2021-05-25 06:30:50|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|10000.6|9990.6|11
1621924260000|2021-05-25 06:31:00|10001|9991|10004.5|9994.5|10004.5|9994.5|9999.6|9989.6|10
1621924270000|2021-05-25 06:31:10|10005.6|9995.6|10008.1|9998.1|10009.3|9999.3|10005.6|9995.6|22
1621924280000|2021-05-25 06:31:20|10008.6|9998.6|10009.4|9999.4|10009.6|9999.6|10007.9|9997.9|16
1621924290000|2021-05-25 06:31:30|10009.1|9999.1|10006.9|9996.9|10009.1|9999.1|10006.9|9996.9|13
1621924300000|2021-05-25 06:31:40|10006.8|9996.8|10008|9998|10008|9998|10005.1|9995.1|10
1621924310000|2021-05-25 06:31:50|10007.8|9997.8|10007.6|9997.6|10008.9|9998.9|10007.1|9997.1|16
1621924320000|2021-05-25 06:32:00|10007.5|9997.5|10006.8|9996.8|10007.5|9997.5|10004.6|9994.6|12
1621924330000|2021-05-25 06:32:10|10007.1|9997.1|10007.6|9997.6|10010|10000|10007.1|9997.1|11
1621924340000|2021-05-25 06:32:20|10007.9|9997.9|10010.8|10000.8|10011.3|10001.3|10007.1|9997.1|22
1621924350000|2021-05-25 06:32:30|10010.5|10000.5|10010.4|10000.4|10010.6|10000.6|10008.6|9998.6|12
1621924360000|2021-05-25 06:32:40|10010.8|10000.8|10010.4|10000.4|10011.3|10001.3|10010.4|10000.4|5
1621924370000|2021-05-25 06:32:50|10010|10000|10009.9|9999.9|10010.8|10000.8|10009.8|9999.8|10
1621924380000|2021-05-25 06:33:00|10009.4|9999.4|10009.9|9999.9|10009.9|9999.9|10009.4|9999.4|4
1621924390000|2021-05-25 06:33:10|10009.5|9999.5|10009.1|9999.1|10009.5|9999.5|10009.1|9999.1|3
1621924400000|2021-05-25 06:33:20|10008.8|9998.8|10007.8|9997.8|10008.8|9998.8|10005.9|9995.9|12
1621924410000|2021-05-25 06:33:30|10008.4|9998.4|10008.9|9998.9|10010|10000|10008.4|9998.4|11
1621924420000|2021-05-25 06:33:40|10009.1|9999.1|10010.8|10000.8|10010.8|10000.8|10009.1|9999.1|9
1621924430000|2021-05-25 06:33:50|10010.9|10000.9|10013.6|10003.6|10013.6|10003.6|10010.5|10000.5|7
1621924440000|2021-05-25 06:34:00|10013.4|10003.4|10013.5|10003.5|10013.6|10003.6|10013.3|10003.3|5
1621924450000|2021-05-25 06:34:10|10013.4|10003.4|10011.8|10001.8|10013.5|10003.5|10011.4|10001.4|11
1621924460000|2021-05-25 06:34:20|10011.5|10001.5|10013|10003|10013|10003|10008.1|9998.1|19
1621924470000|2021-05-25 06:34:30|10012.6|10002.6|10011.9|10001.9|10012.6|10002.6|10009.9|9999.9|16
1621924480000|2021-05-25 06:34:40|10012|10002|10011.8|10001.8|10013.4|10003.4|10011.8|10001.8|12
1621924490000|2021-05-25 06:34:50|10012.1|10002.1|10011.5|10001.5|10012.4|10002.4|10011.5|10001.5|9
1621924500000|2021-05-25 06:35:00|10011.9|10001.9|10013.4|10003.4|10013.9|10003.9|10011.9|10001.9|10
1621924510000|2021-05-25 06:35:10|10013.1|10003.1|10011.8|10001.8|10013.1|10003.1|10011|10001|8
1621924520000|2021-05-25 06:35:20|10011.9|10001.9|10012.6|10002.6|10012.6|10002.6|10011.6|10001.6|7
1621924530000|2021-05-25 06:35:30|10012.9|10002.9|10014.4|10004.4|10014.4|10004.4|10012.9|10002.9|4
1621924540000|2021-05-25 06:35:40|10014.6|10004.6|10013.3|10003.3|10014.9|10004.9|10013.3|10003.3|10
1621924550000|2021-05-25 06:35:50|10012.8|10002.8|10011.5|10001.5|10013|10003|10010.8|10000.8|9
1621924560000|2021-05-25 06:36:00|10012.4|10002.4|10011.5|10001.5|10013.4|10003.4|10011.5|10001.5|9
1621924570000|2021-05-25 06:36:10|10011|10001|10009.1|9999.1|10011|10001|10008.1|9998.1|14
1621924580000|2021-05-25 06:36:20|10008.1|9998.1|10007.4|9997.4|10008.1|9998.1|10007.3|9997.3|3
1621924590000|2021-05-25 06:36:30|10007.1|9997.1|10007.4|9997.4|10007.4|9997.4|10006.9|9996.9|9
1621924600000|2021-05-25 06:36:40|10007.9|9997.9|10009.9|9999.9|10010.6|10000.6|10007.4|9997.4|8
1621924610000|2021-05-25 06:36:50|10009.6|9999.6|10005.4|9995.4|10009.6|9999.6|10005.4|9995.4|16
1621924620000|2021-05-25 06:37:00|10004.8|9994.8|10005.6|9995.6|10005.9|9995.9|10004.8|9994.8|6
1621924630000|2021-05-25 06:37:10|10005.4|9995.4|10002.4|9992.4|10005.4|9995.4|10001|9991|13
1621924640000|2021-05-25 06:37:20|10002|9992|10001.9|9991.9|10002.1|9992.1|10001.1|9991.1|7
1621924650000|2021-05-25 06:37:30|10001.3|9991.3|10004.1|9994.1|10004.4|9994.4|10001.3|9991.3|16
1621924660000|2021-05-25 06:37:40|10003.9|9993.9|10002.8|9992.8|10003.9|9993.9|10001.9|9991.9|10
1621924670000|2021-05-25 06:37:50|10003|9993|10004.4|9994.4|10004.4|9994.4|10002.1|9992.1|11
1621924680000|2021-05-25 06:38:00|10004.3|9994.3|10003.1|9993.1|10004.6|9994.6|10003.1|9993.1|8
1621924690000|2021-05-25 06:38:10|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|1
1621924700000|2021-05-25 06:38:20|10003.1|9993.1|10003.5|9993.5|10003.8|9993.8|10003|9993|7
1621924710000|2021-05-25 06:38:30|10004.4|9994.4|10004.6|9994.6|10005.1|9995.1|10004.4|9994.4|5
1621924720000|2021-05-25 06:38:40|10004.5|9994.5|10003.8|9993.8|10004.5|9994.5|10003.8|9993.8|6
1621924740000|2021-05-25 06:39:00|10004|9994|10004.5|9994.5|10005.3|9995.3|10004|9994|5
1621924750000|2021-05-25 06:39:10|10004.9|9994.9|10004.6|9994.6|10005.4|9995.4|10004.6|9994.6|4
1621924760000|2021-05-25 06:39:20|10004.4|9994.4|10003.4|9993.4|10004.4|9994.4|10003.3|9993.3|4
1621924770000|2021-05-25 06:39:30|10003.8|9993.8|10005.1|9995.1|10005.1|9995.1|10003.8|9993.8|4
1621924780000|2021-05-25 06:39:40|10004.9|9994.9|10004.3|9994.3|10004.9|9994.9|10004.1|9994.1|6
1621924790000|2021-05-25 06:39:50|10004.5|9994.5|10005.1|9995.1|10005.1|9995.1|10004.5|9994.5|3
1621924800000|2021-05-25 06:40:00|10005.5|9995.5|10005.4|9995.4|10005.9|9995.9|10005.4|9995.4|4
1621924810000|2021-05-25 06:40:10|10005.1|9995.1|10004.1|9994.1|10005.1|9995.1|10004.1|9994.1|6
1621924820000|2021-05-25 06:40:20|10004.4|9994.4|10003.9|9993.9|10004.4|9994.4|10003.4|9993.4|5
1621924830000|2021-05-25 06:40:30|10004.4|9994.4|10005.4|9995.4|10005.8|9995.8|10004.4|9994.4|6
1621924840000|2021-05-25 06:40:40|10005.6|9995.6|10006.9|9996.9|10007.1|9997.1|10005.4|9995.4|9
1621924850000|2021-05-25 06:40:50|10006.6|9996.6|10007.1|9997.1|10007.1|9997.1|10006.6|9996.6|4
1621924860000|2021-05-25 06:41:00|10006.9|9996.9|10006.4|9996.4|10006.9|9996.9|10006.4|9996.4|2
1621924870000|2021-05-25 06:41:10|10006.6|9996.6|10007.6|9997.6|10007.6|9997.6|10006.6|9996.6|8
1621924880000|2021-05-25 06:41:20|10008|9998|10008|9998|10008|9998|10008|9998|1
1621924890000|2021-05-25 06:41:30|10007.9|9997.9|10008.1|9998.1|10008.6|9998.6|10007.9|9997.9|10
1621924900000|2021-05-25 06:41:40|10008.6|9998.6|10012.6|10002.6|10012.6|10002.6|10008.6|9998.6|8
1621924910000|2021-05-25 06:41:50|10012.1|10002.1|10011.9|10001.9|10012.6|10002.6|10011.9|10001.9|9
1621924920000|2021-05-25 06:42:00|10012.4|10002.4|10012|10002|10012.4|10002.4|10012|10002|5
1621924930000|2021-05-25 06:42:10|10012.4|10002.4|10013.4|10003.4|10013.4|10003.4|10011.6|10001.6|10
1621924940000|2021-05-25 06:42:20|10013.1|10003.1|10011.9|10001.9|10013.1|10003.1|10011.6|10001.6|8
1621924950000|2021-05-25 06:42:30|10011.6|10001.6|10012.5|10002.5|10012.5|10002.5|10011.6|10001.6|11
1621924960000|2021-05-25 06:42:40|10012.9|10002.9|10013.9|10003.9|10013.9|10003.9|10012.9|10002.9|6
1621924970000|2021-05-25 06:42:50|10014.1|10004.1|10014.9|10004.9|10015.5|10005.5|10014.1|10004.1|6
1621924980000|2021-05-25 06:43:00|10014.6|10004.6|10014.9|10004.9|10014.9|10004.9|10014.4|10004.4|4
1621924990000|2021-05-25 06:43:10|10014.6|10004.6|10015.1|10005.1|10015.1|10005.1|10014.4|10004.4|4
1621925000000|2021-05-25 06:43:20|10015.3|10005.3|10015.9|10005.9|10015.9|10005.9|10015.3|10005.3|7
1621925010000|2021-05-25 06:43:30|10016.1|10006.1|10016|10006|10016.1|10006.1|10015.3|10005.3|8
1621925020000|2021-05-25 06:43:40|10015.8|10005.8|10016.4|10006.4|10017.8|10007.8|10014.6|10004.6|11
1621925030000|2021-05-25 06:43:50|10016.6|10006.6|10018|10008|10018|10008|10016.6|10006.6|12
1621925040000|2021-05-25 06:44:00|10017.6|10007.6|10019.4|10009.4|10020.4|10010.4|10017.6|10007.6|15
1621925050000|2021-05-25 06:44:10|10019.6|10009.6|10018.5|10008.5|10020.1|10010.1|10017.8|10007.8|11
1621925060000|2021-05-25 06:44:20|10018.4|10008.4|10018.9|10008.9|10019.4|10009.4|10018.4|10008.4|15
1621925070000|2021-05-25 06:44:30|10019.1|10009.1|10020.9|10010.9|10020.9|10010.9|10019.1|10009.1|13
1621925080000|2021-05-25 06:44:40|10020.6|10010.6|10020.1|10010.1|10021|10011|10020.1|10010.1|8
1621925090000|2021-05-25 06:44:50|10019.4|10009.4|10024.1|10014.1|10024.1|10014.1|10019.4|10009.4|17
1621925100000|2021-05-25 06:45:00|10023.8|10013.8|10026.1|10016.1|10026.4|10016.4|10023.3|10013.3|12
1621925110000|2021-05-25 06:45:10|10026.3|10016.3|10028.1|10018.1|10028.1|10018.1|10026.1|10016.1|13
1621925120000|2021-05-25 06:45:20|10028|10018|10028.9|10018.9|10028.9|10018.9|10027.6|10017.6|15
1621925130000|2021-05-25 06:45:30|10028.6|10018.6|10024.1|10014.1|10029|10019|10024.1|10014.1|21
1621925140000|2021-05-25 06:45:40|10024.4|10014.4|10025.9|10015.9|10025.9|10015.9|10024.4|10014.4|5
1621925150000|2021-05-25 06:45:50|10027.1|10017.1|10029|10019|10029|10019|10026.6|10016.6|13
1621925160000|2021-05-25 06:46:00|10028.9|10018.9|10028.3|10018.3|10029.4|10019.4|10028.3|10018.3|10
1621925170000|2021-05-25 06:46:10|10027.9|10017.9|10027.5|10017.5|10027.9|10017.9|10027.5|10017.5|6
1621925180000|2021-05-25 06:46:20|10026.6|10016.6|10028.6|10018.6|10028.9|10018.9|10025.3|10015.3|9
1621925190000|2021-05-25 06:46:30|10028.3|10018.3|10026.8|10016.8|10028.3|10018.3|10026.8|10016.8|7
1621925200000|2021-05-25 06:46:40|10028.1|10018.1|10028.4|10018.4|10029.1|10019.1|10027.9|10017.9|7
1621925210000|2021-05-25 06:46:50|10028.6|10018.6|10030.9|10020.9|10031.6|10021.6|10028.4|10018.4|18
1621925220000|2021-05-25 06:47:00|10031.9|10021.9|10033.1|10023.1|10033.5|10023.5|10031.9|10021.9|17
1621925230000|2021-05-25 06:47:10|10033.3|10023.3|10031.3|10021.3|10034.3|10024.3|10031|10021|20
1621925240000|2021-05-25 06:47:20|10030.9|10020.9|10036.4|10026.4|10036.4|10026.4|10030.9|10020.9|15
1621925250000|2021-05-25 06:47:30|10035.8|10025.8|10036.4|10026.4|10038.1|10028.1|10035.4|10025.4|23
1621925260000|2021-05-25 06:47:40|10036.9|10026.9|10036.6|10026.6|10039.1|10029.1|10035.9|10025.9|12
1621925270000|2021-05-25 06:47:50|10036|10026|10037|10027|10037.5|10027.5|10035.9|10025.9|17
1621925280000|2021-05-25 06:48:00|10036.6|10026.6|10033|10023|10036.6|10026.6|10033|10023|15
1621925290000|2021-05-25 06:48:10|10032.8|10022.8|10030.9|10020.9|10033|10023|10030.1|10020.1|12
1621925300000|2021-05-25 06:48:20|10030.3|10020.3|10032|10022|10032|10022|10030.3|10020.3|11
1621925310000|2021-05-25 06:48:30|10031.6|10021.6|10033.6|10023.6|10034.8|10024.8|10029.8|10019.8|10
1621925320000|2021-05-25 06:48:40|10034.6|10024.6|10035.8|10025.8|10038.3|10028.3|10034.6|10024.6|15
1621925330000|2021-05-25 06:48:50|10036|10026|10035.5|10025.5|10036|10026|10034.9|10024.9|11
1621925340000|2021-05-25 06:49:00|10035.6|10025.6|10033.5|10023.5|10035.8|10025.8|10033.3|10023.3|15
1621925350000|2021-05-25 06:49:10|10034.5|10024.5|10033.6|10023.6|10034.5|10024.5|10033.3|10023.3|7
1621925360000|2021-05-25 06:49:20|10034|10024|10032.4|10022.4|10035.4|10025.4|10032.4|10022.4|14
1621925370000|2021-05-25 06:49:30|10032.1|10022.1|10029.5|10019.5|10032.1|10022.1|10029.5|10019.5|9
1621925380000|2021-05-25 06:49:40|10030.1|10020.1|10028.5|10018.5|10030.1|10020.1|10028|10018|8
1621925390000|2021-05-25 06:49:50|10028.4|10018.4|10028.8|10018.8|10029.8|10019.8|10027.9|10017.9|9
1621925400000|2021-05-25 06:50:00|10029.1|10019.1|10031.6|10021.6|10031.6|10021.6|10029.1|10019.1|5
1621925410000|2021-05-25 06:50:10|10031.5|10021.5|10028.3|10018.3|10033.8|10023.8|10028.3|10018.3|11
1621925420000|2021-05-25 06:50:20|10027.9|10017.9|10024.4|10014.4|10028.3|10018.3|10024.4|10014.4|10
1621925430000|2021-05-25 06:50:30|10024.9|10014.9|10025|10015|10025|10015|10024.9|10014.9|2
1621925440000|2021-05-25 06:50:40|10025.5|10015.5|10026.9|10016.9|10027.4|10017.4|10025.5|10015.5|6
1621925450000|2021-05-25 06:50:50|10026.6|10016.6|10025.5|10015.5|10026.6|10016.6|10025.5|10015.5|4
1621925460000|2021-05-25 06:51:00|10025.1|10015.1|10025.6|10015.6|10025.6|10015.6|10024.9|10014.9|7
1621925470000|2021-05-25 06:51:10|10024.9|10014.9|10027.3|10017.3|10027.5|10017.5|10024.9|10014.9|9
1621925480000|2021-05-25 06:51:20|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|1
1621925490000|2021-05-25 06:51:30|10027.4|10017.4|10027.4|10017.4|10027.5|10017.5|10027.4|10017.4|3
1621925500000|2021-05-25 06:51:40|10027.3|10017.3|10025.1|10015.1|10027.3|10017.3|10024.9|10014.9|6
1621925510000|2021-05-25 06:51:50|10025.5|10015.5|10026.4|10016.4|10026.6|10016.6|10025.5|10015.5|6
1621925520000|2021-05-25 06:52:00|10026.6|10016.6|10026.4|10016.4|10026.9|10016.9|10026.4|10016.4|10
1621925530000|2021-05-25 06:52:10|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|1
1621925540000|2021-05-25 06:52:20|10026|10016|10025.9|10015.9|10026|10016|10025.8|10015.8|3
1621925550000|2021-05-25 06:52:30|10024.5|10014.5|10023.9|10013.9|10024.5|10014.5|10023.9|10013.9|2
1621925560000|2021-05-25 06:52:40|10023.6|10013.6|10026|10016|10027.1|10017.1|10023|10013|10
1621925570000|2021-05-25 06:52:50|10026.4|10016.4|10027.6|10017.6|10028.6|10018.6|10026.4|10016.4|11
1621925580000|2021-05-25 06:53:00|10027.4|10017.4|10026.8|10016.8|10027.4|10017.4|10026.8|10016.8|6
1621925590000|2021-05-25 06:53:10|10027|10017|10025.9|10015.9|10027|10017|10023.9|10013.9|12
1621925600000|2021-05-25 06:53:20|10025.8|10015.8|10025.8|10015.8|10025.9|10015.9|10025.4|10015.4|9
1621925610000|2021-05-25 06:53:30|10025.4|10015.4|10022.4|10012.4|10025.4|10015.4|10022.1|10012.1|4
1621925620000|2021-05-25 06:53:40|10022.9|10012.9|10019.8|10009.8|10022.9|10012.9|10019.8|10009.8|5
1621925630000|2021-05-25 06:53:50|10019.5|10009.5|10018.8|10008.8|10019.5|10009.5|10018.4|10008.4|8
1621925640000|2021-05-25 06:54:00|10018.1|10008.1|10017.9|10007.9|10018.4|10008.4|10017.5|10007.5|12
1621925650000|2021-05-25 06:54:10|10017.6|10007.6|10017.9|10007.9|10017.9|10007.9|10017.6|10007.6|2
1621925660000|2021-05-25 06:54:20|10018.4|10008.4|10018.3|10008.3|10018.9|10008.9|10017.9|10007.9|9
1621925670000|2021-05-25 06:54:30|10018|10008|10018.1|10008.1|10018.3|10008.3|10017.9|10007.9|10
1621925680000|2021-05-25 06:54:40|10017.9|10007.9|10019.8|10009.8|10019.8|10009.8|10017.9|10007.9|7
1621925690000|2021-05-25 06:54:50|10020.5|10010.5|10017.9|10007.9|10020.5|10010.5|10017.9|10007.9|8
1621925700000|2021-05-25 06:55:00|10017.4|10007.4|10017.9|10007.9|10018.1|10008.1|10016.9|10006.9|13
1621925710000|2021-05-25 06:55:10|10017.5|10007.5|10017.6|10007.6|10018.1|10008.1|10017.3|10007.3|14
1621925720000|2021-05-25 06:55:20|10018.1|10008.1|10017.6|10007.6|10018.1|10008.1|10017.3|10007.3|10
1621925730000|2021-05-25 06:55:30|10016.6|10006.6|10018|10008|10018|10008|10016.6|10006.6|3
1621925740000|2021-05-25 06:55:40|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|1
1621925750000|2021-05-25 06:55:50|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1621925760000|2021-05-25 06:56:00|10018|10008|10016.6|10006.6|10018|10008|10016.6|10006.6|2
1621925770000|2021-05-25 06:56:10|10016.5|10006.5|10015.3|10005.3|10016.5|10006.5|10014.8|10004.8|5
1621925780000|2021-05-25 06:56:20|10014.4|10004.4|10012.1|10002.1|10014.8|10004.8|10012.1|10002.1|5
1621925790000|2021-05-25 06:56:30|10012|10002|10011.6|10001.6|10012.1|10002.1|10011.1|10001.1|8
1621925800000|2021-05-25 06:56:40|10011.1|10001.1|10009.6|9999.6|10011.1|10001.1|10009.6|9999.6|9
1621925810000|2021-05-25 06:56:50|10009.5|9999.5|10010.1|10000.1|10010.5|10000.5|10009.5|9999.5|12
1621925820000|2021-05-25 06:57:00|10010|10000|10010.5|10000.5|10010.5|10000.5|10009.9|9999.9|11
1621925830000|2021-05-25 06:57:10|10010.8|10000.8|10011.8|10001.8|10012|10002|10010.8|10000.8|8
1621925840000|2021-05-25 06:57:20|10011.9|10001.9|10012.5|10002.5|10012.5|10002.5|10011.1|10001.1|7
1621925850000|2021-05-25 06:57:30|10012|10002|10012.1|10002.1|10012.3|10002.3|10011.4|10001.4|12
1621925860000|2021-05-25 06:57:40|10011.9|10001.9|10012.5|10002.5|10014.3|10004.3|10011.5|10001.5|13
1621925870000|2021-05-25 06:57:50|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|2
1621925880000|2021-05-25 06:58:00|10012.8|10002.8|10012.5|10002.5|10012.8|10002.8|10012.5|10002.5|4
1621925890000|2021-05-25 06:58:10|10012.8|10002.8|10013|10003|10013.3|10003.3|10012.5|10002.5|8
1621925900000|2021-05-25 06:58:20|10013.3|10003.3|10012.5|10002.5|10013.3|10003.3|10012.5|10002.5|7
1621925910000|2021-05-25 06:58:30|10012.8|10002.8|10013.3|10003.3|10013.8|10003.8|10011.9|10001.9|10
1621925920000|2021-05-25 06:58:40|10013.5|10003.5|10012.5|10002.5|10013.8|10003.8|10012.5|10002.5|5
1621925930000|2021-05-25 06:58:50|10013|10003|10013.3|10003.3|10013.3|10003.3|10013|10003|2
1621925940000|2021-05-25 06:59:00|10013.5|10003.5|10013.3|10003.3|10013.5|10003.5|10013.3|10003.3|3
1621925950000|2021-05-25 06:59:10|10013.1|10003.1|10016.5|10006.5|10016.5|10006.5|10013.1|10003.1|8
1621925960000|2021-05-25 06:59:20|10016.3|10006.3|10015.5|10005.5|10016.3|10006.3|10014.9|10004.9|8
1621925970000|2021-05-25 06:59:30|10013.6|10003.6|10012.6|10002.6|10014.5|10004.5|10012.6|10002.6|10
1621925980000|2021-05-25 06:59:40|10012.4|10002.4|10011.3|10001.3|10012.4|10002.4|10011.3|10001.3|5
1621925990000|2021-05-25 06:59:50|10010.8|10000.8|10010.8|10000.8|10011.3|10001.3|10010.6|10000.6|7
1621926000000|2021-05-25 07:00:00|10010.5|10000.5|10005.1|9995.1|10010.5|10000.5|10001.5|9991.5|17
1621926010000|2021-05-25 07:00:10|10005|9995|9998.5|9988.5|10005.1|9995.1|9998.5|9988.5|15
1621926020000|2021-05-25 07:00:20|9998.6|9988.6|10002.3|9992.3|10002.4|9992.4|9998.6|9988.6|7
1621926030000|2021-05-25 07:00:30|10002.4|9992.4|10002.9|9992.9|10002.9|9992.9|10002.4|9992.4|2
1621926040000|2021-05-25 07:00:40|10003|9993|10007|9997|10007.4|9997.4|10003|9993|11
1621926050000|2021-05-25 07:00:50|10007.1|9997.1|10011.4|10001.4|10011.4|10001.4|10007.1|9997.1|13
1621926060000|2021-05-25 07:01:00|10012|10002|10008.8|9998.8|10012|10002|10008.5|9998.5|10
1621926070000|2021-05-25 07:01:10|10009.6|9999.6|10011.8|10001.8|10011.8|10001.8|10009.6|9999.6|8
1621926080000|2021-05-25 07:01:20|10011.3|10001.3|10012|10002|10012.4|10002.4|10010.5|10000.5|14
1621926090000|2021-05-25 07:01:30|10011.8|10001.8|10014.1|10004.1|10014.4|10004.4|10011.8|10001.8|10
1621926100000|2021-05-25 07:01:40|10013.3|10003.3|10011.9|10001.9|10014.4|10004.4|10011.9|10001.9|7
1621926110000|2021-05-25 07:01:50|10012|10002|10011.8|10001.8|10012.3|10002.3|10011.8|10001.8|9
1621926120000|2021-05-25 07:02:00|10011.5|10001.5|10011.1|10001.1|10011.5|10001.5|10011.1|10001.1|4
1621926130000|2021-05-25 07:02:10|10011.3|10001.3|10011.6|10001.6|10011.6|10001.6|10010.3|10000.3|7
1621926140000|2021-05-25 07:02:20|10011.3|10001.3|10011.3|10001.3|10011.5|10001.5|10011.3|10001.3|3
1621926150000|2021-05-25 07:02:30|10011.5|10001.5|10011.1|10001.1|10011.6|10001.6|10011.1|10001.1|7
1621926160000|2021-05-25 07:02:40|10011.3|10001.3|10007.3|9997.3|10011.3|10001.3|10007.3|9997.3|6
1621926170000|2021-05-25 07:02:50|10007|9997|10005.8|9995.8|10007|9997|10005.8|9995.8|2
1621926180000|2021-05-25 07:03:00|10006|9996|10011|10001|10011|10001|10005.9|9995.9|8
1621926190000|2021-05-25 07:03:10|10010.8|10000.8|10011.6|10001.6|10011.6|10001.6|10010.3|10000.3|8
1621926200000|2021-05-25 07:03:20|10011.8|10001.8|10011.6|10001.6|10011.8|10001.8|10011.1|10001.1|6
1621926210000|2021-05-25 07:03:30|10013.1|10003.1|10013.3|10003.3|10013.3|10003.3|10013|10003|3
1621926220000|2021-05-25 07:03:40|10014.6|10004.6|10016.8|10006.8|10016.8|10006.8|10014.6|10004.6|3
1621926230000|2021-05-25 07:03:50|10016.5|10006.5|10016.5|10006.5|10017.9|10007.9|10016.5|10006.5|5
1621926250000|2021-05-25 07:04:10|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|1
1621926260000|2021-05-25 07:04:20|10016.5|10006.5|10017.5|10007.5|10017.9|10007.9|10016.5|10006.5|7
1621926270000|2021-05-25 07:04:30|10016.9|10006.9|10023.3|10013.3|10023.5|10013.5|10016.9|10006.9|11
1621926280000|2021-05-25 07:04:40|10022.9|10012.9|10022.8|10012.8|10023|10013|10022.8|10012.8|4
1621926290000|2021-05-25 07:04:50|10023|10013|10025.9|10015.9|10025.9|10015.9|10022.3|10012.3|7
1621926300000|2021-05-25 07:05:00|10025.1|10015.1|10020.3|10010.3|10025.1|10015.1|10020.3|10010.3|8
1621926310000|2021-05-25 07:05:10|10019|10009|10018.8|10008.8|10019.5|10009.5|10018.5|10008.5|9
1621926320000|2021-05-25 07:05:20|10018.5|10008.5|10017.5|10007.5|10018.5|10008.5|10016.9|10006.9|9
1621926330000|2021-05-25 07:05:30|10017.9|10007.9|10012.6|10002.6|10017.9|10007.9|10012.6|10002.6|6
1621926340000|2021-05-25 07:05:40|10012.5|10002.5|10011.1|10001.1|10012.5|10002.5|10010.9|10000.9|7
1621926350000|2021-05-25 07:05:50|10010.8|10000.8|10008.1|9998.1|10010.8|10000.8|10008|9998|9
1621926360000|2021-05-25 07:06:00|10008.4|9998.4|10010.3|10000.3|10010.6|10000.6|10008.4|9998.4|5
1621926370000|2021-05-25 07:06:10|10010.4|10000.4|10009.8|9999.8|10010.5|10000.5|10009.8|9999.8|4
1621926380000|2021-05-25 07:06:20|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|1
1621926390000|2021-05-25 07:06:30|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|1
1621926410000|2021-05-25 07:06:50|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|1
1621926420000|2021-05-25 07:07:00|10009.4|9999.4|10009.4|9999.4|10009.8|9999.8|10009.4|9999.4|3
1621926430000|2021-05-25 07:07:10|10009.3|9999.3|10006.3|9996.3|10009.3|9999.3|10006.3|9996.3|2
1621926440000|2021-05-25 07:07:20|10005.9|9995.9|10000.1|9990.1|10005.9|9995.9|9999.9|9989.9|7
1621926450000|2021-05-25 07:07:30|10001.1|9991.1|10001.3|9991.3|10001.3|9991.3|10001|9991|4
1621926460000|2021-05-25 07:07:40|10001|9991|9993.5|9983.5|10001|9991|9993.5|9983.5|11
1621926470000|2021-05-25 07:07:50|9992.4|9982.4|9991.6|9981.6|9992.5|9982.5|9990.6|9980.6|13
1621926480000|2021-05-25 07:08:00|9991.3|9981.3|9989.3|9979.3|9992.8|9982.8|9989|9979|12
1621926490000|2021-05-25 07:08:10|9989.1|9979.1|9990.3|9980.3|9990.6|9980.6|9989|9979|8
1621926500000|2021-05-25 07:08:20|9990.9|9980.9|9992.6|9982.6|9992.6|9982.6|9990.8|9980.8|6
1621926510000|2021-05-25 07:08:30|9993|9983|9993.4|9983.4|9993.4|9983.4|9993|9983|2
1621926520000|2021-05-25 07:08:40|9993.3|9983.3|9988.8|9978.8|9993.3|9983.3|9987.9|9977.9|8
1621926530000|2021-05-25 07:08:50|9988.6|9978.6|9981.6|9971.6|9988.6|9978.6|9981.6|9971.6|13
1621926540000|2021-05-25 07:09:00|9981.8|9971.8|9974.5|9964.5|9981.8|9971.8|9969.5|9959.5|16
1621926550000|2021-05-25 07:09:10|9974.1|9964.1|9968|9958|9974.1|9964.1|9968|9958|12
1621926560000|2021-05-25 07:09:20|9968.1|9958.1|9969.1|9959.1|9969.1|9959.1|9967|9957|8
1621926570000|2021-05-25 07:09:30|9970.8|9960.8|9973.8|9963.8|9973.9|9963.9|9970.8|9960.8|4
1621926580000|2021-05-25 07:09:40|9974.4|9964.4|9980.3|9970.3|9982.4|9972.4|9974.4|9964.4|12
1621926590000|2021-05-25 07:09:50|9981.1|9971.1|9983.3|9973.3|9984.1|9974.1|9980.5|9970.5|13
1621926600000|2021-05-25 07:10:00|9982.9|9972.9|9983|9973|9983.9|9973.9|9981.5|9971.5|9
1621926610000|2021-05-25 07:10:10|9982.8|9972.8|9975.8|9965.8|9982.8|9972.8|9975.5|9965.5|14
1621926620000|2021-05-25 07:10:20|9975.9|9965.9|9979.8|9969.8|9979.8|9969.8|9975.9|9965.9|19
1621926630000|2021-05-25 07:10:30|9979.5|9969.5|9983.4|9973.4|9984.8|9974.8|9979.5|9969.5|16
1621926640000|2021-05-25 07:10:40|9983.8|9973.8|9988.8|9978.8|9989.4|9979.4|9983.8|9973.8|8
1621926650000|2021-05-25 07:10:50|9988.6|9978.6|9988.8|9978.8|9989|9979|9984|9974|18
1621926660000|2021-05-25 07:11:00|9989|9979|9988.6|9978.6|9991.3|9981.3|9986.5|9976.5|12
1621926670000|2021-05-25 07:11:10|9988.5|9978.5|9989.8|9979.8|9990.3|9980.3|9988.4|9978.4|10
1621926680000|2021-05-25 07:11:20|9990|9980|9987.8|9977.8|9990|9980|9986.9|9976.9|8
1621926690000|2021-05-25 07:11:30|9987.3|9977.3|9983.8|9973.8|9989.1|9979.1|9983.8|9973.8|15
1621926700000|2021-05-25 07:11:40|9984.3|9974.3|9983.6|9973.6|9984.4|9974.4|9983.6|9973.6|9
1621926710000|2021-05-25 07:11:50|9983.8|9973.8|9983.8|9973.8|9984|9974|9983.5|9973.5|5
1621926720000|2021-05-25 07:12:00|9983.5|9973.5|9977.5|9967.5|9983.5|9973.5|9976.1|9966.1|16
1621926730000|2021-05-25 07:12:10|9977.8|9967.8|9976.5|9966.5|9978.4|9968.4|9976.1|9966.1|8
1621926740000|2021-05-25 07:12:20|9975.6|9965.6|9981.9|9971.9|9982|9972|9974.5|9964.5|10
1621926750000|2021-05-25 07:12:30|9981.3|9971.3|9980|9970|9981.3|9971.3|9978.5|9968.5|7
1621926760000|2021-05-25 07:12:40|9979.3|9969.3|9982.9|9972.9|9983.3|9973.3|9979|9969|8
1621926770000|2021-05-25 07:12:50|9982.6|9972.6|9982|9972|9982.6|9972.6|9982|9972|4
1621926780000|2021-05-25 07:13:00|9981.9|9971.9|9978.6|9968.6|9981.9|9971.9|9976.4|9966.4|13
1621926790000|2021-05-25 07:13:10|9979|9969|9979|9969|9979|9969|9979|9969|1
1621926800000|2021-05-25 07:13:20|9978.6|9968.6|9981.3|9971.3|9981.3|9971.3|9978.6|9968.6|4
1621926810000|2021-05-25 07:13:30|9981.4|9971.4|9981|9971|9981.4|9971.4|9980.3|9970.3|5
1621926830000|2021-05-25 07:13:50|9980.6|9970.6|9980.3|9970.3|9980.6|9970.6|9980.3|9970.3|2
1621926840000|2021-05-25 07:14:00|9980.6|9970.6|9981|9971|9982.1|9972.1|9980.6|9970.6|7
1621926850000|2021-05-25 07:14:10|9980.6|9970.6|9979.8|9969.8|9980.6|9970.6|9979.8|9969.8|6
1621926860000|2021-05-25 07:14:20|9980.1|9970.1|9978.5|9968.5|9980.1|9970.1|9978.5|9968.5|5
1621926870000|2021-05-25 07:14:30|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1621926880000|2021-05-25 07:14:40|9979|9969|9979.3|9969.3|9979.6|9969.6|9979|9969|4
1621926890000|2021-05-25 07:14:50|9979.1|9969.1|9972.6|9962.6|9979.1|9969.1|9972.6|9962.6|8
1621926900000|2021-05-25 07:15:00|9972.8|9962.8|9973.1|9963.1|9974.5|9964.5|9971.9|9961.9|10
1621926910000|2021-05-25 07:15:10|9973.8|9963.8|9974.9|9964.9|9974.9|9964.9|9973.8|9963.8|9
1621926920000|2021-05-25 07:15:20|9974.4|9964.4|9981.4|9971.4|9981.4|9971.4|9974.4|9964.4|9
1621926930000|2021-05-25 07:15:30|9981.1|9971.1|9980|9970|9982.8|9972.8|9980|9970|10
1621926940000|2021-05-25 07:15:40|9979.6|9969.6|9978.5|9968.5|9979.6|9969.6|9978.5|9968.5|2
1621926950000|2021-05-25 07:15:50|9978.6|9968.6|9974.3|9964.3|9979.5|9969.5|9974.3|9964.3|13
1621926960000|2021-05-25 07:16:00|9974.4|9964.4|9974|9964|9974.4|9964.4|9974|9964|3
1621926970000|2021-05-25 07:16:10|9973.9|9963.9|9968.8|9958.8|9973.9|9963.9|9968.6|9958.6|12
1621926980000|2021-05-25 07:16:20|9969.3|9959.3|9970|9960|9970.5|9960.5|9968.6|9958.6|13
1621926990000|2021-05-25 07:16:30|9969.8|9959.8|9968.3|9958.3|9969.8|9959.8|9968.3|9958.3|5
1621927000000|2021-05-25 07:16:40|9967.9|9957.9|9969.8|9959.8|9970|9960|9967.9|9957.9|8
1621927010000|2021-05-25 07:16:50|9970.1|9960.1|9969.6|9959.6|9970.6|9960.6|9969.6|9959.6|9
1621927020000|2021-05-25 07:17:00|9970.1|9960.1|9977.6|9967.6|9977.6|9967.6|9970.1|9960.1|11
1621927030000|2021-05-25 07:17:10|9977.8|9967.8|9975.6|9965.6|9979.1|9969.1|9975.6|9965.6|13
1621927040000|2021-05-25 07:17:20|9976.6|9966.6|9977.4|9967.4|9978|9968|9976.6|9966.6|10
1621927050000|2021-05-25 07:17:30|9978|9968|9978|9968|9978|9968|9978|9968|1
1621927060000|2021-05-25 07:17:40|9977.8|9967.8|9983.5|9973.5|9983.5|9973.5|9977.3|9967.3|11
1621927070000|2021-05-25 07:17:50|9983.4|9973.4|9980.5|9970.5|9983.4|9973.4|9980.4|9970.4|8
1621927080000|2021-05-25 07:18:00|9980.3|9970.3|9980.9|9970.9|9980.9|9970.9|9980.3|9970.3|4
1621927090000|2021-05-25 07:18:10|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1621927100000|2021-05-25 07:18:20|9982.4|9972.4|9981.3|9971.3|9983.8|9973.8|9981.3|9971.3|6
1621927110000|2021-05-25 07:18:30|9981.1|9971.1|9977.1|9967.1|9981.1|9971.1|9975.4|9965.4|8
1621927120000|2021-05-25 07:18:40|9976.9|9966.9|9975.6|9965.6|9976.9|9966.9|9974.5|9964.5|8
1621927130000|2021-05-25 07:18:50|9975.1|9965.1|9975.6|9965.6|9975.8|9965.8|9974.5|9964.5|5
1621927140000|2021-05-25 07:19:00|9975.8|9965.8|9976.6|9966.6|9976.6|9966.6|9975.8|9965.8|3
1621927150000|2021-05-25 07:19:10|9976.4|9966.4|9973.4|9963.4|9976.4|9966.4|9973.1|9963.1|7
1621927160000|2021-05-25 07:19:20|9973.3|9963.3|9977.1|9967.1|9977.1|9967.1|9972.4|9962.4|8
1621927170000|2021-05-25 07:19:30|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1621927180000|2021-05-25 07:19:40|9976.9|9966.9|9977.6|9967.6|9978|9968|9976.9|9966.9|4
1621927190000|2021-05-25 07:19:50|9977.9|9967.9|9978.9|9968.9|9978.9|9968.9|9977.9|9967.9|2
1621927200000|2021-05-25 07:20:00|9979|9969|9980.3|9970.3|9980.3|9970.3|9979|9969|4
1621927210000|2021-05-25 07:20:10|9980.4|9970.4|9983.5|9973.5|9983.5|9973.5|9980.4|9970.4|4
1621927220000|2021-05-25 07:20:20|9983.6|9973.6|9985.1|9975.1|9985.1|9975.1|9983.6|9973.6|3
1621927230000|2021-05-25 07:20:30|9985.3|9975.3|9985.6|9975.6|9986.6|9976.6|9983.1|9973.1|15
1621927240000|2021-05-25 07:20:40|9985.8|9975.8|9984.8|9974.8|9986.5|9976.5|9984.6|9974.6|8
1621927250000|2021-05-25 07:20:50|9985|9975|9984.1|9974.1|9985.9|9975.9|9984.1|9974.1|9
1621927260000|2021-05-25 07:21:00|9983.6|9973.6|9985.9|9975.9|9985.9|9975.9|9983.5|9973.5|8
1621927280000|2021-05-25 07:21:20|9985.8|9975.8|9984.6|9974.6|9985.8|9975.8|9984.1|9974.1|3
1621927290000|2021-05-25 07:21:30|9984.3|9974.3|9983.9|9973.9|9984.5|9974.5|9983.9|9973.9|5
1621927300000|2021-05-25 07:21:40|9983.4|9973.4|9984.1|9974.1|9984.3|9974.3|9982.9|9972.9|6
1621927310000|2021-05-25 07:21:50|9984|9974|9982.8|9972.8|9984|9974|9982.8|9972.8|4
1621927320000|2021-05-25 07:22:00|9982.1|9972.1|9978.9|9968.9|9982.1|9972.1|9978.9|9968.9|7
1621927330000|2021-05-25 07:22:10|9978.4|9968.4|9977.1|9967.1|9978.4|9968.4|9977.1|9967.1|6
1621927340000|2021-05-25 07:22:20|9977.3|9967.3|9981.5|9971.5|9981.5|9971.5|9977.3|9967.3|5
1621927350000|2021-05-25 07:22:30|9981.6|9971.6|9981.8|9971.8|9982.3|9972.3|9981.6|9971.6|7
1621927360000|2021-05-25 07:22:40|9981.5|9971.5|9981.3|9971.3|9981.5|9971.5|9981.1|9971.1|3
1621927370000|2021-05-25 07:22:50|9981.5|9971.5|9984.8|9974.8|9984.8|9974.8|9981.5|9971.5|4
1621927380000|2021-05-25 07:23:00|9984.4|9974.4|9981.6|9971.6|9984.4|9974.4|9981.6|9971.6|8
1621927390000|2021-05-25 07:23:10|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1621927400000|2021-05-25 07:23:20|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1621927410000|2021-05-25 07:23:30|9981.1|9971.1|9980.8|9970.8|9981.1|9971.1|9979.6|9969.6|4
1621927420000|2021-05-25 07:23:40|9980.5|9970.5|9980|9970|9980.5|9970.5|9980|9970|3
1621927430000|2021-05-25 07:23:50|9979.9|9969.9|9979.1|9969.1|9979.9|9969.9|9979.1|9969.1|3
1621927440000|2021-05-25 07:24:00|9979.4|9969.4|9979.9|9969.9|9980.3|9970.3|9979.4|9969.4|6
1621927450000|2021-05-25 07:24:10|9983.1|9973.1|9983.4|9973.4|9983.5|9973.5|9982.6|9972.6|6
1621927460000|2021-05-25 07:24:20|9983.1|9973.1|9981.5|9971.5|9983.1|9973.1|9981.3|9971.3|5
1621927470000|2021-05-25 07:24:30|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1621927480000|2021-05-25 07:24:40|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1621927500000|2021-05-25 07:25:00|9984.4|9974.4|9985.8|9975.8|9986.3|9976.3|9984.4|9974.4|7
1621927510000|2021-05-25 07:25:10|9985.5|9975.5|9984.3|9974.3|9985.5|9975.5|9984.3|9974.3|6
1621927520000|2021-05-25 07:25:20|9983.8|9973.8|9983.4|9973.4|9983.8|9973.8|9981.6|9971.6|6
1621927550000|2021-05-25 07:25:50|9983|9973|9982.1|9972.1|9983|9973|9982.1|9972.1|3
1621927570000|2021-05-25 07:26:10|9981.8|9971.8|9979.9|9969.9|9981.8|9971.8|9979.9|9969.9|3
1621927580000|2021-05-25 07:26:20|9980|9970|9980|9970|9980.5|9970.5|9979.9|9969.9|5
1621927590000|2021-05-25 07:26:30|9980.4|9970.4|9979.9|9969.9|9981.1|9971.1|9979.9|9969.9|4
1621927600000|2021-05-25 07:26:40|9979.5|9969.5|9979.4|9969.4|9979.5|9969.5|9979.3|9969.3|3
1621927610000|2021-05-25 07:26:50|9979.5|9969.5|9976.8|9966.8|9979.5|9969.5|9976.5|9966.5|5
1621927620000|2021-05-25 07:27:00|9976.5|9966.5|9974.6|9964.6|9977|9967|9974.4|9964.4|10
1621927630000|2021-05-25 07:27:10|9974.9|9964.9|9972.6|9962.6|9976|9966|9972.4|9962.4|10
1621927640000|2021-05-25 07:27:20|9972.9|9962.9|9975|9965|9975|9965|9972.9|9962.9|2
1621927650000|2021-05-25 07:27:30|9970.1|9960.1|9969|9959|9970.1|9960.1|9969|9959|5
1621927660000|2021-05-25 07:27:40|9969.1|9959.1|9969.3|9959.3|9969.4|9959.4|9969.1|9959.1|3
1621927670000|2021-05-25 07:27:50|9969.4|9959.4|9969.8|9959.8|9969.8|9959.8|9969.4|9959.4|2
1621927680000|2021-05-25 07:28:00|9969.6|9959.6|9968.1|9958.1|9969.6|9959.6|9968.1|9958.1|10
1621927700000|2021-05-25 07:28:20|9967.3|9957.3|9968|9958|9968|9958|9967.3|9957.3|2
1621927710000|2021-05-25 07:28:30|9967.1|9957.1|9966.4|9956.4|9967.1|9957.1|9966|9956|5
1621927720000|2021-05-25 07:28:40|9966.5|9956.5|9965.6|9955.6|9966.5|9956.5|9964.5|9954.5|13
1621927730000|2021-05-25 07:28:50|9965.8|9955.8|9965.5|9955.5|9966.4|9956.4|9965.5|9955.5|6
1621927740000|2021-05-25 07:29:00|9965.6|9955.6|9968.3|9958.3|9968.3|9958.3|9965.6|9955.6|19
1621927750000|2021-05-25 07:29:10|9968.6|9958.6|9974.5|9964.5|9974.5|9964.5|9968.6|9958.6|16
1621927760000|2021-05-25 07:29:20|9973.6|9963.6|9975.3|9965.3|9975.3|9965.3|9973.6|9963.6|5
1621927770000|2021-05-25 07:29:30|9975.1|9965.1|9974.6|9964.6|9975.1|9965.1|9974.1|9964.1|7
1621927780000|2021-05-25 07:29:40|9975|9965|9976.8|9966.8|9977.4|9967.4|9975|9965|12
1621927790000|2021-05-25 07:29:50|9972.4|9962.4|9970.4|9960.4|9973.1|9963.1|9969.3|9959.3|15
1621927800000|2021-05-25 07:30:00|9970.1|9960.1|9972.1|9962.1|9973.4|9963.4|9969.8|9959.8|11
1621927810000|2021-05-25 07:30:10|9969.6|9959.6|9965.1|9955.1|9970.8|9960.8|9964.6|9954.6|16
1621927820000|2021-05-25 07:30:20|9965.4|9955.4|9965.8|9955.8|9965.9|9955.9|9965.1|9955.1|12
1621927830000|2021-05-25 07:30:30|9965.6|9955.6|9960.5|9950.5|9965.6|9955.6|9959.3|9949.3|12
1621927840000|2021-05-25 07:30:40|9959.3|9949.3|9959.1|9949.1|9962.4|9952.4|9958.3|9948.3|13
1621927850000|2021-05-25 07:30:50|9959|9949|9956|9946|9959|9949|9956|9946|10
1621927860000|2021-05-25 07:31:00|9956.3|9946.3|9958.6|9948.6|9959.3|9949.3|9956.3|9946.3|8
1621927870000|2021-05-25 07:31:10|9958.8|9948.8|9958.6|9948.6|9958.8|9948.8|9958.4|9948.4|6
1621927880000|2021-05-25 07:31:20|9958.4|9948.4|9956.8|9946.8|9958.4|9948.4|9956.8|9946.8|6
1621927890000|2021-05-25 07:31:30|9956.5|9946.5|9958|9948|9958|9948|9956.5|9946.5|4
1621927900000|2021-05-25 07:31:40|9958.5|9948.5|9958.6|9948.6|9958.6|9948.6|9957.1|9947.1|4
1621927910000|2021-05-25 07:31:50|9958.8|9948.8|9958.9|9948.9|9959.4|9949.4|9957.5|9947.5|9
1621927920000|2021-05-25 07:32:00|9957.9|9947.9|9956.1|9946.1|9959.4|9949.4|9956.1|9946.1|11
1621927930000|2021-05-25 07:32:10|9955.9|9945.9|9954.4|9944.4|9955.9|9945.9|9954.4|9944.4|5
1621927940000|2021-05-25 07:32:20|9954.5|9944.5|9956.1|9946.1|9956.3|9946.3|9954.5|9944.5|8
1621927950000|2021-05-25 07:32:30|9956.3|9946.3|9951.4|9941.4|9957|9947|9950.9|9940.9|8
1621927960000|2021-05-25 07:32:40|9951|9941|9949.6|9939.6|9951|9941|9949.6|9939.6|3
1621927970000|2021-05-25 07:32:50|9949.4|9939.4|9949.3|9939.3|9949.4|9939.4|9948.8|9938.8|5
1621927980000|2021-05-25 07:33:00|9949.6|9939.6|9953|9943|9953|9943|9949.6|9939.6|4
1621927990000|2021-05-25 07:33:10|9952.9|9942.9|9950.9|9940.9|9952.9|9942.9|9950.8|9940.8|6
1621928000000|2021-05-25 07:33:20|9951|9941|9953.3|9943.3|9953.5|9943.5|9951|9941|9
1621928010000|2021-05-25 07:33:30|9953.6|9943.6|9952.6|9942.6|9954.1|9944.1|9952.6|9942.6|8
1621928020000|2021-05-25 07:33:40|9952.9|9942.9|9953.5|9943.5|9953.5|9943.5|9952.8|9942.8|9
1621928030000|2021-05-25 07:33:50|9953.3|9943.3|9953.4|9943.4|9953.6|9943.6|9953.1|9943.1|6
1621928040000|2021-05-25 07:34:00|9953.6|9943.6|9958|9948|9958|9948|9953.1|9943.1|9
1621928050000|2021-05-25 07:34:10|9957.8|9947.8|9955.9|9945.9|9957.8|9947.8|9955.9|9945.9|4
1621928060000|2021-05-25 07:34:20|9955.8|9945.8|9953|9943|9955.8|9945.8|9952.8|9942.8|7
1621928070000|2021-05-25 07:34:30|9952.8|9942.8|9955.6|9945.6|9955.6|9945.6|9952.8|9942.8|7
1621928080000|2021-05-25 07:34:40|9956.1|9946.1|9957|9947|9958.9|9948.9|9956.1|9946.1|8
1621928090000|2021-05-25 07:34:50|9956.9|9946.9|9956|9946|9958.3|9948.3|9955.4|9945.4|10
1621928100000|2021-05-25 07:35:00|9956.4|9946.4|9955.8|9945.8|9956.4|9946.4|9955|9945|11
1621928110000|2021-05-25 07:35:10|9956.4|9946.4|9957.4|9947.4|9957.6|9947.6|9956.4|9946.4|5
1621928120000|2021-05-25 07:35:20|9957.5|9947.5|9958.9|9948.9|9958.9|9948.9|9957.5|9947.5|4
1621928130000|2021-05-25 07:35:30|9958.6|9948.6|9958|9948|9958.6|9948.6|9958|9948|2
1621928140000|2021-05-25 07:35:40|9958.1|9948.1|9958|9948|9958.1|9948.1|9958|9948|2
1621928150000|2021-05-25 07:35:50|9957.8|9947.8|9956.5|9946.5|9957.8|9947.8|9956|9946|7
1621928160000|2021-05-25 07:36:00|9956.8|9946.8|9953.8|9943.8|9956.8|9946.8|9953.8|9943.8|5
1621928170000|2021-05-25 07:36:10|9953.5|9943.5|9957.6|9947.6|9957.9|9947.9|9953|9943|11
1621928180000|2021-05-25 07:36:20|9956.9|9946.9|9955.6|9945.6|9956.9|9946.9|9955.1|9945.1|8
1621928190000|2021-05-25 07:36:30|9955.9|9945.9|9957.6|9947.6|9958.5|9948.5|9955.8|9945.8|10
1621928200000|2021-05-25 07:36:40|9958.1|9948.1|9953.3|9943.3|9958.1|9948.1|9952.9|9942.9|14
1621928210000|2021-05-25 07:36:50|9953.6|9943.6|9953.5|9943.5|9953.9|9943.9|9953.5|9943.5|3
1621928220000|2021-05-25 07:37:00|9953.8|9943.8|9955.3|9945.3|9955.3|9945.3|9952.5|9942.5|13
1621928230000|2021-05-25 07:37:10|9955|9945|9950.5|9940.5|9955|9945|9949.1|9939.1|8
1621928240000|2021-05-25 07:37:20|9950.1|9940.1|9954|9944|9954.4|9944.4|9950.1|9940.1|10
1621928250000|2021-05-25 07:37:30|9954.1|9944.1|9953.9|9943.9|9956.4|9946.4|9953.9|9943.9|9
1621928260000|2021-05-25 07:37:40|9954|9944|9954|9944|9955.9|9945.9|9954|9944|12
1621928270000|2021-05-25 07:37:50|9952.9|9942.9|9954.4|9944.4|9955.1|9945.1|9952.9|9942.9|15
1621928280000|2021-05-25 07:38:00|9954.9|9944.9|9956.1|9946.1|9956.3|9946.3|9954.9|9944.9|7
1621928290000|2021-05-25 07:38:10|9956.3|9946.3|9960|9950|9960|9950|9956.3|9946.3|6
1621928300000|2021-05-25 07:38:20|9960.6|9950.6|9962.6|9952.6|9963.4|9953.4|9960.6|9950.6|11
1621928310000|2021-05-25 07:38:30|9962.3|9952.3|9960.1|9950.1|9962.3|9952.3|9960.1|9950.1|6
1621928320000|2021-05-25 07:38:40|9960|9950|9960.4|9950.4|9960.4|9950.4|9959.5|9949.5|7
1621928330000|2021-05-25 07:38:50|9960.1|9950.1|9959.9|9949.9|9960.5|9950.5|9959.9|9949.9|4
1621928340000|2021-05-25 07:39:00|9959.6|9949.6|9958.1|9948.1|9959.6|9949.6|9956.8|9946.8|7
1621928350000|2021-05-25 07:39:10|9958.5|9948.5|9963.4|9953.4|9963.4|9953.4|9958.4|9948.4|9
1621928360000|2021-05-25 07:39:20|9962.9|9952.9|9963.8|9953.8|9964.1|9954.1|9962.6|9952.6|8
1621928370000|2021-05-25 07:39:30|9964.1|9954.1|9966.9|9956.9|9966.9|9956.9|9964|9954|6
1621928380000|2021-05-25 07:39:40|9966.4|9956.4|9966.5|9956.5|9966.9|9956.9|9966.1|9956.1|9
1621928390000|2021-05-25 07:39:50|9966.9|9956.9|9964.8|9954.8|9966.9|9956.9|9964.8|9954.8|3
1621928400000|2021-05-25 07:40:00|9965.9|9955.9|9966.6|9956.6|9966.6|9956.6|9963.8|9953.8|8
1621928410000|2021-05-25 07:40:10|9966.4|9956.4|9964.6|9954.6|9966.4|9956.4|9964.6|9954.6|6
1621928420000|2021-05-25 07:40:20|9964.4|9954.4|9963.3|9953.3|9964.4|9954.4|9962.4|9952.4|13
1621928430000|2021-05-25 07:40:30|9963.4|9953.4|9963.4|9953.4|9963.6|9953.6|9963.4|9953.4|3
1621928460000|2021-05-25 07:41:00|9963.6|9953.6|9963.8|9953.8|9963.8|9953.8|9963.6|9953.6|2
1621928470000|2021-05-25 07:41:10|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|1
1621928490000|2021-05-25 07:41:30|9964.1|9954.1|9964.4|9954.4|9964.4|9954.4|9963.8|9953.8|4
1621928510000|2021-05-25 07:41:50|9964.1|9954.1|9966|9956|9966.4|9956.4|9963.8|9953.8|7
1621928520000|2021-05-25 07:42:00|9966.1|9956.1|9968|9958|9969.8|9959.8|9966.1|9956.1|10
1621928530000|2021-05-25 07:42:10|9968.5|9958.5|9968.5|9958.5|9969.4|9959.4|9967.9|9957.9|8
1621928540000|2021-05-25 07:42:20|9968.6|9958.6|9968.8|9958.8|9968.9|9958.9|9968.4|9958.4|4
1621928550000|2021-05-25 07:42:30|9969.1|9959.1|9969.4|9959.4|9969.9|9959.9|9969|9959|7
1621928560000|2021-05-25 07:42:40|9969.3|9959.3|9969.6|9959.6|9969.6|9959.6|9969.3|9959.3|4
1621928570000|2021-05-25 07:42:50|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|1
1621928580000|2021-05-25 07:43:00|9969.8|9959.8|9970|9960|9970|9960|9969.8|9959.8|2
1621928590000|2021-05-25 07:43:10|9969.9|9959.9|9971.6|9961.6|9971.6|9961.6|9969.3|9959.3|5
1621928600000|2021-05-25 07:43:20|9972.1|9962.1|9972.5|9962.5|9972.5|9962.5|9972.1|9962.1|2
1621928610000|2021-05-25 07:43:30|9972.4|9962.4|9972.6|9962.6|9972.6|9962.6|9972|9962|4
1621928620000|2021-05-25 07:43:40|9972.5|9962.5|9972.6|9962.6|9972.6|9962.6|9972.5|9962.5|2
1621928630000|2021-05-25 07:43:50|9972.5|9962.5|9972.6|9962.6|9972.6|9962.6|9972.5|9962.5|2
1621928640000|2021-05-25 07:44:00|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1621928650000|2021-05-25 07:44:10|9972|9962|9972.1|9962.1|9972.1|9962.1|9971.4|9961.4|8
1621928660000|2021-05-25 07:44:20|9972|9962|9971.5|9961.5|9972|9962|9971.4|9961.4|4
1621928670000|2021-05-25 07:44:30|9971.8|9961.8|9970.5|9960.5|9971.9|9961.9|9970.5|9960.5|6
1621928680000|2021-05-25 07:44:40|9970.4|9960.4|9970.3|9960.3|9970.9|9960.9|9970.3|9960.3|6
1621928690000|2021-05-25 07:44:50|9970.1|9960.1|9970.3|9960.3|9970.3|9960.3|9970.1|9960.1|2
1621928700000|2021-05-25 07:45:00|9970.1|9960.1|9968.1|9958.1|9970.1|9960.1|9968.1|9958.1|7
1621928710000|2021-05-25 07:45:10|9968|9958|9967.5|9957.5|9968|9958|9967.3|9957.3|4
1621928720000|2021-05-25 07:45:20|9967.6|9957.6|9967.9|9957.9|9967.9|9957.9|9967.6|9957.6|2
1621928730000|2021-05-25 07:45:30|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1621928750000|2021-05-25 07:45:50|9968|9958|9967.5|9957.5|9968|9958|9967.5|9957.5|3
1621928760000|2021-05-25 07:46:00|9967.4|9957.4|9968|9958|9968|9958|9967.3|9957.3|4
1621928770000|2021-05-25 07:46:10|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1621928790000|2021-05-25 07:46:30|9967.5|9957.5|9967.1|9957.1|9967.5|9957.5|9966.9|9956.9|6
1621928800000|2021-05-25 07:46:40|9966.9|9956.9|9967.9|9957.9|9967.9|9957.9|9966.9|9956.9|5
1621928810000|2021-05-25 07:46:50|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1621928820000|2021-05-25 07:47:00|9968.6|9958.6|9972.6|9962.6|9972.6|9962.6|9968.6|9958.6|5
1621928830000|2021-05-25 07:47:10|9972.9|9962.9|9973.1|9963.1|9973.4|9963.4|9972.9|9962.9|4
1621928840000|2021-05-25 07:47:20|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1621928850000|2021-05-25 07:47:30|9972.9|9962.9|9973.8|9963.8|9973.8|9963.8|9972.9|9962.9|3
1621928860000|2021-05-25 07:47:40|9973.6|9963.6|9973.6|9963.6|9973.8|9963.8|9973.6|9963.6|3
1621928870000|2021-05-25 07:47:50|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1621928890000|2021-05-25 07:48:10|9973.1|9963.1|9973.4|9963.4|9973.4|9963.4|9973.1|9963.1|2
1621928900000|2021-05-25 07:48:20|9973.1|9963.1|9972.8|9962.8|9973.1|9963.1|9972.8|9962.8|3
1621928910000|2021-05-25 07:48:30|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1621928920000|2021-05-25 07:48:40|9972.8|9962.8|9975.1|9965.1|9975.1|9965.1|9972.8|9962.8|6
1621928930000|2021-05-25 07:48:50|9975.3|9965.3|9976.6|9966.6|9976.6|9966.6|9975.3|9965.3|3
1621928940000|2021-05-25 07:49:00|9977.1|9967.1|9979.5|9969.5|9980.1|9970.1|9976.4|9966.4|8
1621928950000|2021-05-25 07:49:10|9979.4|9969.4|9983|9973|9983.1|9973.1|9979|9969|11
1621928960000|2021-05-25 07:49:20|9982|9972|9980.8|9970.8|9982|9972|9980.8|9970.8|4
1621928970000|2021-05-25 07:49:30|9980.6|9970.6|9980.8|9970.8|9980.8|9970.8|9980.6|9970.6|2
1621928980000|2021-05-25 07:49:40|9981.5|9971.5|9983|9973|9983|9973|9981.5|9971.5|6
1621928990000|2021-05-25 07:49:50|9983.1|9973.1|9983|9973|9983.1|9973.1|9982.9|9972.9|4
1621929000000|2021-05-25 07:50:00|9983.3|9973.3|9981.6|9971.6|9983.3|9973.3|9981.6|9971.6|8
1621929010000|2021-05-25 07:50:10|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1621929020000|2021-05-25 07:50:20|9981.1|9971.1|9980.8|9970.8|9981.4|9971.4|9980.8|9970.8|3
1621929030000|2021-05-25 07:50:30|9981|9971|9980.8|9970.8|9981|9971|9980.8|9970.8|2
1621929040000|2021-05-25 07:50:40|9981|9971|9981|9971|9981.1|9971.1|9981|9971|3
1621929060000|2021-05-25 07:51:00|9981.8|9971.8|9984|9974|9985.1|9975.1|9981.8|9971.8|4
1621929080000|2021-05-25 07:51:20|9983.8|9973.8|9982.4|9972.4|9983.8|9973.8|9982|9972|6
1621929090000|2021-05-25 07:51:30|9982.1|9972.1|9982.6|9972.6|9982.6|9972.6|9982|9972|6
1621929100000|2021-05-25 07:51:40|9982.5|9972.5|9983.1|9973.1|9983.1|9973.1|9982.3|9972.3|8
1621929110000|2021-05-25 07:51:50|9983.4|9973.4|9983.6|9973.6|9983.6|9973.6|9983.4|9973.4|2
1621929120000|2021-05-25 07:52:00|9983.4|9973.4|9982.6|9972.6|9983.4|9973.4|9982.4|9972.4|7
1621929130000|2021-05-25 07:52:10|9982.5|9972.5|9980.8|9970.8|9982.5|9972.5|9980.6|9970.6|6
1621929140000|2021-05-25 07:52:20|9980.9|9970.9|9980.8|9970.8|9980.9|9970.9|9980.8|9970.8|2
1621929150000|2021-05-25 07:52:30|9980.4|9970.4|9980.6|9970.6|9981.4|9971.4|9980.4|9970.4|8
1621929170000|2021-05-25 07:52:50|9980.4|9970.4|9979.8|9969.8|9980.4|9970.4|9979.8|9969.8|3
1621929180000|2021-05-25 07:53:00|9979.9|9969.9|9978.4|9968.4|9980|9970|9978.4|9968.4|5
1621929210000|2021-05-25 07:53:30|9978.9|9968.9|9979|9969|9979|9969|9978.9|9968.9|2
1621929220000|2021-05-25 07:53:40|9979.4|9969.4|9982.9|9972.9|9984|9974|9979.4|9969.4|5
1621929230000|2021-05-25 07:53:50|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1621929240000|2021-05-25 07:54:00|9982.5|9972.5|9982.9|9972.9|9982.9|9972.9|9981.1|9971.1|10
1621929250000|2021-05-25 07:54:10|9982.6|9972.6|9982.5|9972.5|9983.3|9973.3|9982.5|9972.5|4
1621929270000|2021-05-25 07:54:30|9982|9972|9981.9|9971.9|9982|9972|9981.8|9971.8|3
1621929280000|2021-05-25 07:54:40|9981.8|9971.8|9982.4|9972.4|9982.4|9972.4|9981.3|9971.3|6
1621929300000|2021-05-25 07:55:00|9982.5|9972.5|9982.3|9972.3|9983.1|9973.1|9982|9972|7
1621929310000|2021-05-25 07:55:10|9982.4|9972.4|9982.1|9972.1|9982.8|9972.8|9982.1|9972.1|6
1621929320000|2021-05-25 07:55:20|9981.6|9971.6|9981.5|9971.5|9981.6|9971.6|9981.5|9971.5|2
1621929330000|2021-05-25 07:55:30|9981.1|9971.1|9981.5|9971.5|9981.5|9971.5|9981.1|9971.1|3
1621929340000|2021-05-25 07:55:40|9981.6|9971.6|9982.3|9972.3|9982.3|9972.3|9981.6|9971.6|7
1621929350000|2021-05-25 07:55:50|9982.8|9972.8|9981.9|9971.9|9983.4|9973.4|9981.9|9971.9|4
1621929360000|2021-05-25 07:56:00|9981.8|9971.8|9981.1|9971.1|9981.8|9971.8|9981.1|9971.1|3
1621929370000|2021-05-25 07:56:10|9981.4|9971.4|9980.4|9970.4|9981.4|9971.4|9980.1|9970.1|5
1621929390000|2021-05-25 07:56:30|9980.3|9970.3|9977.9|9967.9|9980.3|9970.3|9977.6|9967.6|3
1621929400000|2021-05-25 07:56:40|9977.8|9967.8|9975|9965|9977.8|9967.8|9975|9965|9
1621929410000|2021-05-25 07:56:50|9975.3|9965.3|9975.5|9965.5|9976.1|9966.1|9975.3|9965.3|7
1621929420000|2021-05-25 07:57:00|9975.8|9965.8|9973.5|9963.5|9975.8|9965.8|9973.5|9963.5|7
1621929430000|2021-05-25 07:57:10|9973.4|9963.4|9973.9|9963.9|9973.9|9963.9|9973.3|9963.3|4
1621929440000|2021-05-25 07:57:20|9973.8|9963.8|9973.5|9963.5|9973.8|9963.8|9973.5|9963.5|2
1621929450000|2021-05-25 07:57:30|9973.8|9963.8|9973.4|9963.4|9974.6|9964.6|9973.4|9963.4|5
1621929460000|2021-05-25 07:57:40|9973.8|9963.8|9973|9963|9973.8|9963.8|9973|9963|4
1621929470000|2021-05-25 07:57:50|9973.4|9963.4|9973.8|9963.8|9973.8|9963.8|9973.4|9963.4|2
1621929480000|2021-05-25 07:58:00|9974.6|9964.6|9976.4|9966.4|9976.5|9966.5|9974.6|9964.6|8
1621929490000|2021-05-25 07:58:10|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9976.3|9966.3|3
1621929500000|2021-05-25 07:58:20|9975.8|9965.8|9975.1|9965.1|9975.8|9965.8|9975.1|9965.1|3
1621929520000|2021-05-25 07:58:40|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|1
1621929540000|2021-05-25 07:59:00|9975.5|9965.5|9976|9966|9976|9966|9975.5|9965.5|2
1621929550000|2021-05-25 07:59:10|9975.8|9965.8|9975.4|9965.4|9975.8|9965.8|9975.4|9965.4|3
1621929560000|2021-05-25 07:59:20|9974.8|9964.8|9974.3|9964.3|9974.8|9964.8|9974.3|9964.3|3
1621929570000|2021-05-25 07:59:30|9974.4|9964.4|9975.5|9965.5|9975.5|9965.5|9974.4|9964.4|5
1621929580000|2021-05-25 07:59:40|9975.9|9965.9|9977.6|9967.6|9977.6|9967.6|9975.9|9965.9|5
1621929590000|2021-05-25 07:59:50|9977.9|9967.9|9976.9|9966.9|9977.9|9967.9|9976.9|9966.9|4
1621929600000|2021-05-25 08:00:00|9977.3|9967.3|9978|9968|9978.6|9968.6|9977.3|9967.3|8
1621929610000|2021-05-25 08:00:10|9975.5|9965.5|9976.8|9966.8|9976.8|9966.8|9975.4|9965.4|6
1621929620000|2021-05-25 08:00:20|9976.6|9966.6|9975|9965|9976.6|9966.6|9975|9965|5
1621929630000|2021-05-25 08:00:30|9974.9|9964.9|9974.4|9964.4|9974.9|9964.9|9974.4|9964.4|3
1621929640000|2021-05-25 08:00:40|9974.5|9964.5|9975.8|9965.8|9975.8|9965.8|9974.5|9964.5|12
1621929650000|2021-05-25 08:00:50|9975.5|9965.5|9976.8|9966.8|9976.8|9966.8|9975.5|9965.5|5
1621929660000|2021-05-25 08:01:00|9977.4|9967.4|9978.6|9968.6|9978.6|9968.6|9977.1|9967.1|6
1621929670000|2021-05-25 08:01:10|9978.8|9968.8|9981.3|9971.3|9981.3|9971.3|9978.8|9968.8|9
1621929680000|2021-05-25 08:01:20|9981.5|9971.5|9981.9|9971.9|9981.9|9971.9|9981.5|9971.5|3
1621929690000|2021-05-25 08:01:30|9981.8|9971.8|9979.6|9969.6|9981.8|9971.8|9979.5|9969.5|5
1621929700000|2021-05-25 08:01:40|9979.9|9969.9|9979.6|9969.6|9980|9970|9979.6|9969.6|4
1621929710000|2021-05-25 08:01:50|9979.9|9969.9|9979.6|9969.6|9979.9|9969.9|9979.6|9969.6|4
1621929720000|2021-05-25 08:02:00|9980.3|9970.3|9982|9972|9982|9972|9979.6|9969.6|9
1621929730000|2021-05-25 08:02:10|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|1
1621929750000|2021-05-25 08:02:30|9982.1|9972.1|9982.1|9972.1|9982.3|9972.3|9982.1|9972.1|3
1621929760000|2021-05-25 08:02:40|9982.5|9972.5|9982.4|9972.4|9982.5|9972.5|9982.4|9972.4|2
1621929770000|2021-05-25 08:02:50|9981.9|9971.9|9980.4|9970.4|9981.9|9971.9|9980.4|9970.4|5
1621929780000|2021-05-25 08:03:00|9979.9|9969.9|9980.1|9970.1|9980.1|9970.1|9979.9|9969.9|2
1621929790000|2021-05-25 08:03:10|9979.8|9969.8|9979.9|9969.9|9980.1|9970.1|9979.1|9969.1|4
1621929800000|2021-05-25 08:03:20|9979.5|9969.5|9979|9969|9979.5|9969.5|9979|9969|3
1621929810000|2021-05-25 08:03:30|9976.8|9966.8|9975.9|9965.9|9976.9|9966.9|9975.9|9965.9|4
1621929820000|2021-05-25 08:03:40|9975.8|9965.8|9972.8|9962.8|9975.8|9965.8|9971.9|9961.9|9
1621929830000|2021-05-25 08:03:50|9972.9|9962.9|9973.1|9963.1|9973.1|9963.1|9972.9|9962.9|2
1621929840000|2021-05-25 08:04:00|9973|9963|9970.4|9960.4|9973|9963|9968.6|9958.6|15
1621929850000|2021-05-25 08:04:10|9970.1|9960.1|9970.4|9960.4|9971.1|9961.1|9970.1|9960.1|5
1621929870000|2021-05-25 08:04:30|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9969.6|9959.6|4
1621929880000|2021-05-25 08:04:40|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|1
1621929890000|2021-05-25 08:04:50|9970.4|9960.4|9970.3|9960.3|9970.4|9960.4|9969.6|9959.6|3
1621929910000|2021-05-25 08:05:10|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|1
1621929920000|2021-05-25 08:05:20|9970.3|9960.3|9969.9|9959.9|9970.3|9960.3|9969.9|9959.9|2
1621929930000|2021-05-25 08:05:30|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|9969.6|9959.6|4
1621929940000|2021-05-25 08:05:40|9969.6|9959.6|9969.6|9959.6|9969.9|9959.9|9967.9|9957.9|10
1621929950000|2021-05-25 08:05:50|9969.8|9959.8|9971.9|9961.9|9971.9|9961.9|9969.8|9959.8|7
1621929960000|2021-05-25 08:06:00|9972.1|9962.1|9973.3|9963.3|9974.1|9964.1|9971.9|9961.9|11
1621929970000|2021-05-25 08:06:10|9973|9963|9973.6|9963.6|9973.6|9963.6|9971.5|9961.5|8
1621929980000|2021-05-25 08:06:20|9974.8|9964.8|9975.1|9965.1|9975.1|9965.1|9974.5|9964.5|4
1621929990000|2021-05-25 08:06:30|9975|9965|9976|9966|9976.1|9966.1|9975|9965|4
1621930000000|2021-05-25 08:06:40|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1621930010000|2021-05-25 08:06:50|9976.8|9966.8|9978.4|9968.4|9978.6|9968.6|9976.4|9966.4|10
1621930020000|2021-05-25 08:07:00|9978.6|9968.6|9976.8|9966.8|9978.6|9968.6|9976.3|9966.3|15
1621930030000|2021-05-25 08:07:10|9977.1|9967.1|9977.4|9967.4|9977.6|9967.6|9976.6|9966.6|9
1621930040000|2021-05-25 08:07:20|9977.6|9967.6|9976.9|9966.9|9977.6|9967.6|9976.9|9966.9|4
1621930050000|2021-05-25 08:07:30|9977.3|9967.3|9977.5|9967.5|9977.8|9967.8|9977.1|9967.1|7
1621930060000|2021-05-25 08:07:40|9977.4|9967.4|9976.3|9966.3|9977.4|9967.4|9976.3|9966.3|6
1621930070000|2021-05-25 08:07:50|9976.9|9966.9|9976.6|9966.6|9977.3|9967.3|9976.6|9966.6|5
1621930080000|2021-05-25 08:08:00|9977.5|9967.5|9978.6|9968.6|9978.6|9968.6|9977.5|9967.5|4
1621930090000|2021-05-25 08:08:10|9978.4|9968.4|9977|9967|9978.4|9968.4|9977|9967|5
1621930100000|2021-05-25 08:08:20|9976.8|9966.8|9977.1|9967.1|9977.5|9967.5|9976.1|9966.1|6
1621930110000|2021-05-25 08:08:30|9977.3|9967.3|9977.6|9967.6|9977.6|9967.6|9977.3|9967.3|2
1621930120000|2021-05-25 08:08:40|9977.5|9967.5|9977|9967|9977.5|9967.5|9976.1|9966.1|9
1621930130000|2021-05-25 08:08:50|9977.3|9967.3|9981.5|9971.5|9982|9972|9976.1|9966.1|13
1621930140000|2021-05-25 08:09:00|9981.3|9971.3|9978.1|9968.1|9981.3|9971.3|9978.1|9968.1|12
1621930150000|2021-05-25 08:09:10|9977.9|9967.9|9974.5|9964.5|9977.9|9967.9|9974.5|9964.5|10
1621930160000|2021-05-25 08:09:20|9974.1|9964.1|9977|9967|9977|9967|9973.5|9963.5|6
1621930170000|2021-05-25 08:09:30|9976.9|9966.9|9976.3|9966.3|9976.9|9966.9|9975.9|9965.9|4
1621930180000|2021-05-25 08:09:40|9976.1|9966.1|9975.4|9965.4|9976.1|9966.1|9974.6|9964.6|10
1621930190000|2021-05-25 08:09:50|9974.8|9964.8|9973.8|9963.8|9974.8|9964.8|9973.8|9963.8|4
1621930200000|2021-05-25 08:10:00|9973.9|9963.9|9976.4|9966.4|9976.4|9966.4|9973.9|9963.9|6
1621930210000|2021-05-25 08:10:10|9975|9965|9973|9963|9975|9965|9973|9963|5
1621930220000|2021-05-25 08:10:20|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1621930230000|2021-05-25 08:10:30|9972.6|9962.6|9971.6|9961.6|9972.6|9962.6|9971.6|9961.6|4
1621930240000|2021-05-25 08:10:40|9971.9|9961.9|9967.1|9957.1|9971.9|9961.9|9965.1|9955.1|10
1621930250000|2021-05-25 08:10:50|9966.6|9956.6|9965|9955|9966.6|9956.6|9963.6|9953.6|7
1621930260000|2021-05-25 08:11:00|9964.4|9954.4|9966|9956|9966|9956|9964.4|9954.4|2
1621930270000|2021-05-25 08:11:10|9965.8|9955.8|9963.5|9953.5|9965.8|9955.8|9963.3|9953.3|6
1621930280000|2021-05-25 08:11:20|9963.1|9953.1|9960.8|9950.8|9963.1|9953.1|9959.8|9949.8|8
1621930290000|2021-05-25 08:11:30|9960.1|9950.1|9960|9950|9960.1|9950.1|9960|9950|2
1621930300000|2021-05-25 08:11:40|9959.8|9949.8|9956.5|9946.5|9959.8|9949.8|9956.5|9946.5|6
1621930310000|2021-05-25 08:11:50|9955.6|9945.6|9959.4|9949.4|9959.4|9949.4|9955.6|9945.6|7
1621930320000|2021-05-25 08:12:00|9959.9|9949.9|9960.5|9950.5|9962|9952|9959.9|9949.9|8
1621930330000|2021-05-25 08:12:10|9960.4|9950.4|9960.4|9950.4|9960.4|9950.4|9960.4|9950.4|1
1621930340000|2021-05-25 08:12:20|9960.1|9950.1|9959.1|9949.1|9960.1|9950.1|9959.1|9949.1|2
1621930350000|2021-05-25 08:12:30|9958.8|9948.8|9958.9|9948.9|9959.4|9949.4|9958.8|9948.8|5
1621930360000|2021-05-25 08:12:40|9958.8|9948.8|9959.3|9949.3|9959.3|9949.3|9958.4|9948.4|4
1621930370000|2021-05-25 08:12:50|9960.3|9950.3|9960.8|9950.8|9960.8|9950.8|9960.3|9950.3|2
1621930380000|2021-05-25 08:13:00|9960.5|9950.5|9959.4|9949.4|9960.5|9950.5|9959.3|9949.3|6
1621930390000|2021-05-25 08:13:10|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|1
1621930400000|2021-05-25 08:13:20|9958.4|9948.4|9961.3|9951.3|9961.3|9951.3|9958.4|9948.4|8
1621930410000|2021-05-25 08:13:30|9961.1|9951.1|9961.6|9951.6|9961.6|9951.6|9961.1|9951.1|4
1621930420000|2021-05-25 08:13:40|9961.5|9951.5|9962|9952|9962.4|9952.4|9961.5|9951.5|5
1621930430000|2021-05-25 08:13:50|9961.9|9951.9|9961.4|9951.4|9961.9|9951.9|9961.1|9951.1|5
1621930440000|2021-05-25 08:14:00|9961.1|9951.1|9958.6|9948.6|9961.1|9951.1|9958.6|9948.6|5
1621930450000|2021-05-25 08:14:10|9958.9|9948.9|9960|9950|9960.3|9950.3|9958.9|9948.9|3
1621930460000|2021-05-25 08:14:20|9960.1|9950.1|9964.1|9954.1|9964.1|9954.1|9960.1|9950.1|7
1621930470000|2021-05-25 08:14:30|9964.3|9954.3|9966.4|9956.4|9966.4|9956.4|9964.3|9954.3|5
1621930480000|2021-05-25 08:14:40|9966.6|9956.6|9967.3|9957.3|9967.6|9957.6|9966.6|9956.6|6
1621930490000|2021-05-25 08:14:50|9968|9958|9963.1|9953.1|9968|9958|9962.9|9952.9|8
1621930500000|2021-05-25 08:15:00|9964|9954|9967.3|9957.3|9967.3|9957.3|9963.8|9953.8|7
1621930510000|2021-05-25 08:15:10|9967.1|9957.1|9969.6|9959.6|9969.9|9959.9|9966.9|9956.9|10
1621930520000|2021-05-25 08:15:20|9969.5|9959.5|9970.8|9960.8|9970.8|9960.8|9969.4|9959.4|6
1621930530000|2021-05-25 08:15:30|9970.5|9960.5|9971.4|9961.4|9971.6|9961.6|9970.5|9960.5|6
1621930540000|2021-05-25 08:15:40|9971.3|9961.3|9970.1|9960.1|9971.3|9961.3|9970|9960|5
1621930550000|2021-05-25 08:15:50|9970.3|9960.3|9972.6|9962.6|9972.8|9962.8|9970.3|9960.3|6
1621930560000|2021-05-25 08:16:00|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1621930570000|2021-05-25 08:16:10|9972|9962|9972.3|9962.3|9972.3|9962.3|9972|9962|4
1621930580000|2021-05-25 08:16:20|9972.9|9962.9|9973.5|9963.5|9973.5|9963.5|9972.9|9962.9|8
1621930590000|2021-05-25 08:16:30|9973.1|9963.1|9973.3|9963.3|9973.5|9963.5|9973|9963|4
1621930600000|2021-05-25 08:16:40|9972.6|9962.6|9972.8|9962.8|9972.8|9962.8|9972.3|9962.3|5
1621930610000|2021-05-25 08:16:50|9973|9963|9973|9963|9973.3|9963.3|9973|9963|3
1621930620000|2021-05-25 08:17:00|9972.5|9962.5|9973|9963|9973.3|9963.3|9972.5|9962.5|4
1621930630000|2021-05-25 08:17:10|9972.9|9962.9|9973.3|9963.3|9973.3|9963.3|9972.3|9962.3|5
1621930640000|2021-05-25 08:17:20|9972.9|9962.9|9972.3|9962.3|9972.9|9962.9|9972.3|9962.3|6
1621930650000|2021-05-25 08:17:30|9971.8|9961.8|9972.3|9962.3|9972.5|9962.5|9971.8|9961.8|3
1621930660000|2021-05-25 08:17:40|9971.3|9961.3|9968.3|9958.3|9971.3|9961.3|9968.1|9958.1|7
1621930670000|2021-05-25 08:17:50|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968|9958|3
1621930680000|2021-05-25 08:18:00|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|1
1621930700000|2021-05-25 08:18:20|9968.1|9958.1|9968|9958|9968.1|9958.1|9968|9958|2
1621930710000|2021-05-25 08:18:30|9967.9|9957.9|9967.8|9957.8|9967.9|9957.9|9967.8|9957.8|2
1621930720000|2021-05-25 08:18:40|9967.6|9957.6|9965.8|9955.8|9967.6|9957.6|9965.6|9955.6|4
1621930730000|2021-05-25 08:18:50|9965.5|9955.5|9966.5|9956.5|9967.5|9957.5|9965.5|9955.5|9
1621930740000|2021-05-25 08:19:00|9966.9|9956.9|9969.5|9959.5|9970.1|9960.1|9966.9|9956.9|11
1621930750000|2021-05-25 08:19:10|9969.4|9959.4|9969.5|9959.5|9969.5|9959.5|9969.4|9959.4|2
1621930760000|2021-05-25 08:19:20|9969.6|9959.6|9970.1|9960.1|9970.9|9960.9|9969.6|9959.6|6
1621930770000|2021-05-25 08:19:30|9969.8|9959.8|9969.5|9959.5|9970|9960|9969.3|9959.3|7
1621930790000|2021-05-25 08:19:50|9969.4|9959.4|9969.4|9959.4|9969.5|9959.5|9969.4|9959.4|3
1621930800000|2021-05-25 08:20:00|9969.3|9959.3|9967.5|9957.5|9969.3|9959.3|9967.4|9957.4|5
1621930810000|2021-05-25 08:20:10|9968|9958|9968.3|9958.3|9968.3|9958.3|9968|9958|2
1621930820000|2021-05-25 08:20:20|9967.9|9957.9|9967.6|9957.6|9967.9|9957.9|9967.6|9957.6|3
1621930840000|2021-05-25 08:20:40|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1621930860000|2021-05-25 08:21:00|9967.5|9957.5|9966.4|9956.4|9967.8|9957.8|9966.4|9956.4|4
1621930870000|2021-05-25 08:21:10|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1621930880000|2021-05-25 08:21:20|9967.3|9957.3|9968.4|9958.4|9968.4|9958.4|9967.3|9957.3|3
1621930890000|2021-05-25 08:21:30|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|1
1621930900000|2021-05-25 08:21:40|9968.3|9958.3|9967.8|9957.8|9968.3|9958.3|9967.8|9957.8|3
1621930910000|2021-05-25 08:21:50|9967.5|9957.5|9966.6|9956.6|9967.5|9957.5|9966.4|9956.4|4
1621930920000|2021-05-25 08:22:00|9966.5|9956.5|9967|9957|9967|9957|9966.5|9956.5|2
1621930930000|2021-05-25 08:22:10|9966.9|9956.9|9968.4|9958.4|9968.4|9958.4|9966.5|9956.5|6
1621930940000|2021-05-25 08:22:20|9968|9958|9967.8|9957.8|9968|9958|9967.8|9957.8|3
1621930950000|2021-05-25 08:22:30|9966.6|9956.6|9968|9958|9968.1|9958.1|9966.6|9956.6|8
1621930960000|2021-05-25 08:22:40|9968.6|9958.6|9969|9959|9969|9959|9968.6|9958.6|2
1621930970000|2021-05-25 08:22:50|9968.6|9958.6|9968.9|9958.9|9968.9|9958.9|9968.6|9958.6|2
1621930980000|2021-05-25 08:23:00|9969.5|9959.5|9969.5|9959.5|9969.8|9959.8|9969.4|9959.4|4
1621930990000|2021-05-25 08:23:10|9969.4|9959.4|9970.6|9960.6|9970.6|9960.6|9969.4|9959.4|3
1621931000000|2021-05-25 08:23:20|9971|9961|9972.4|9962.4|9972.4|9962.4|9971|9961|3
1621931010000|2021-05-25 08:23:30|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1621931020000|2021-05-25 08:23:40|9972.4|9962.4|9971.8|9961.8|9972.4|9962.4|9971.5|9961.5|5
1621931030000|2021-05-25 08:23:50|9971.9|9961.9|9972.1|9962.1|9972.1|9962.1|9971.9|9961.9|2
1621931050000|2021-05-25 08:24:10|9971.9|9961.9|9972.1|9962.1|9972.1|9962.1|9971.9|9961.9|2
1621931060000|2021-05-25 08:24:20|9971.9|9961.9|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|3
1621931070000|2021-05-25 08:24:30|9972.5|9962.5|9973.6|9963.6|9973.6|9963.6|9972.5|9962.5|5
1621931080000|2021-05-25 08:24:40|9973.5|9963.5|9972.9|9962.9|9973.5|9963.5|9972.9|9962.9|2
1621931090000|2021-05-25 08:24:50|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1621931100000|2021-05-25 08:25:00|9973.1|9963.1|9973.1|9963.1|9973.4|9963.4|9973.1|9963.1|5
1621931110000|2021-05-25 08:25:10|9972.9|9962.9|9972.4|9962.4|9972.9|9962.9|9972.4|9962.4|2
1621931120000|2021-05-25 08:25:20|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|1
1621931130000|2021-05-25 08:25:30|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1621931150000|2021-05-25 08:25:50|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1621931160000|2021-05-25 08:26:00|9972.4|9962.4|9973|9963|9973|9963|9972.1|9962.1|4
1621931170000|2021-05-25 08:26:10|9973.4|9963.4|9974.9|9964.9|9974.9|9964.9|9973.1|9963.1|6
1621931180000|2021-05-25 08:26:20|9974.8|9964.8|9974.1|9964.1|9974.8|9964.8|9974|9964|3
1621931190000|2021-05-25 08:26:30|9975.4|9965.4|9975.1|9965.1|9975.6|9965.6|9975.1|9965.1|4
1621931200000|2021-05-25 08:26:40|9975.4|9965.4|9976.3|9966.3|9976.3|9966.3|9975.1|9965.1|6
1621931210000|2021-05-25 08:26:50|9976.4|9966.4|9977.5|9967.5|9977.5|9967.5|9976.4|9966.4|3
1621931230000|2021-05-25 08:27:10|9978.5|9968.5|9981.9|9971.9|9981.9|9971.9|9978.5|9968.5|7
1621931240000|2021-05-25 08:27:20|9982|9972|9982.6|9972.6|9982.6|9972.6|9982|9972|2
1621931250000|2021-05-25 08:27:30|9982.4|9972.4|9981.6|9971.6|9982.4|9972.4|9981.6|9971.6|2
1621931260000|2021-05-25 08:27:40|9981.5|9971.5|9980.9|9970.9|9981.5|9971.5|9980.9|9970.9|3
1621931270000|2021-05-25 08:27:50|9981.1|9971.1|9980.9|9970.9|9981.3|9971.3|9980.9|9970.9|3
1621931280000|2021-05-25 08:28:00|9981.4|9971.4|9980.1|9970.1|9981.4|9971.4|9980.1|9970.1|6
1621931290000|2021-05-25 08:28:10|9979.6|9969.6|9979|9969|9979.6|9969.6|9979|9969|3
1621931300000|2021-05-25 08:28:20|9978.9|9968.9|9978.8|9968.8|9979.4|9969.4|9978.8|9968.8|3
1621931310000|2021-05-25 08:28:30|9978.4|9968.4|9978.8|9968.8|9978.8|9968.8|9977.6|9967.6|7
1621931320000|2021-05-25 08:28:40|9980|9970|9980.5|9970.5|9980.5|9970.5|9980|9970|3
1621931330000|2021-05-25 08:28:50|9980.8|9970.8|9981.5|9971.5|9981.5|9971.5|9980.8|9970.8|4
1621931340000|2021-05-25 08:29:00|9981.1|9971.1|9979.6|9969.6|9981.1|9971.1|9979.6|9969.6|7
1621931350000|2021-05-25 08:29:10|9979.3|9969.3|9980.8|9970.8|9981.6|9971.6|9979.3|9969.3|12
1621931360000|2021-05-25 08:29:20|9980.1|9970.1|9981.3|9971.3|9981.3|9971.3|9980.1|9970.1|4
1621931370000|2021-05-25 08:29:30|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|1
1621931380000|2021-05-25 08:29:40|9981.1|9971.1|9980|9970|9981.1|9971.1|9979.6|9969.6|10
1621931390000|2021-05-25 08:29:50|9980.9|9970.9|9981.4|9971.4|9981.4|9971.4|9980.9|9970.9|3
1621931400000|2021-05-25 08:30:00|9981.5|9971.5|9980.9|9970.9|9982.9|9972.9|9980.9|9970.9|6
1621931410000|2021-05-25 08:30:10|9981|9971|9979.5|9969.5|9981.1|9971.1|9979.5|9969.5|10
1621931420000|2021-05-25 08:30:20|9979.1|9969.1|9978.8|9968.8|9979.1|9969.1|9978.8|9968.8|3
1621931430000|2021-05-25 08:30:30|9978.5|9968.5|9977.9|9967.9|9978.5|9968.5|9976.5|9966.5|6
1621931440000|2021-05-25 08:30:40|9978|9968|9978|9968|9978|9968|9978|9968|1
1621931450000|2021-05-25 08:30:50|9978.3|9968.3|9977.6|9967.6|9978.3|9968.3|9977.5|9967.5|4
1621931460000|2021-05-25 08:31:00|9974.9|9964.9|9972.9|9962.9|9975|9965|9972.9|9962.9|6
1621931470000|2021-05-25 08:31:10|9972.5|9962.5|9972.4|9962.4|9972.5|9962.5|9972.4|9962.4|2
1621931480000|2021-05-25 08:31:20|9972.5|9962.5|9972|9962|9972.5|9962.5|9971.4|9961.4|5
1621931500000|2021-05-25 08:31:40|9971.9|9961.9|9970.3|9960.3|9971.9|9961.9|9970.3|9960.3|3
1621931510000|2021-05-25 08:31:50|9969.9|9959.9|9969.4|9959.4|9970.1|9960.1|9969.4|9959.4|7
1621931520000|2021-05-25 08:32:00|9969.6|9959.6|9971.1|9961.1|9971.1|9961.1|9969.6|9959.6|5
1621931530000|2021-05-25 08:32:10|9971.3|9961.3|9971.1|9961.1|9971.3|9961.3|9971.1|9961.1|2
1621931540000|2021-05-25 08:32:20|9971.3|9961.3|9972.8|9962.8|9972.8|9962.8|9971.3|9961.3|6
1621931550000|2021-05-25 08:32:30|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1621931580000|2021-05-25 08:33:00|9974.6|9964.6|9975|9965|9975|9965|9974.6|9964.6|3
1621931590000|2021-05-25 08:33:10|9974.9|9964.9|9972.5|9962.5|9974.9|9964.9|9972.3|9962.3|11
1621931600000|2021-05-25 08:33:20|9972.8|9962.8|9971.6|9961.6|9973.4|9963.4|9971.6|9961.6|6
1621931610000|2021-05-25 08:33:30|9971.4|9961.4|9971.3|9961.3|9971.4|9961.4|9971.3|9961.3|2
1621931630000|2021-05-25 08:33:50|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|1
1621931640000|2021-05-25 08:34:00|9971.6|9961.6|9973.8|9963.8|9973.9|9963.9|9971.6|9961.6|4
1621931650000|2021-05-25 08:34:10|9973|9963|9971.4|9961.4|9973|9963|9971.4|9961.4|6
1621931660000|2021-05-25 08:34:20|9971.9|9961.9|9972|9962|9972|9962|9971.8|9961.8|4
1621931670000|2021-05-25 08:34:30|9972.1|9962.1|9972.3|9962.3|9972.3|9962.3|9972.1|9962.1|2
1621931680000|2021-05-25 08:34:40|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1621931690000|2021-05-25 08:34:50|9971.5|9961.5|9968.9|9958.9|9971.5|9961.5|9968.8|9958.8|6
1621931700000|2021-05-25 08:35:00|9969|9959|9970|9960|9970|9960|9968.8|9958.8|6
1621931710000|2021-05-25 08:35:10|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.8|9958.8|3
1621931720000|2021-05-25 08:35:20|9969.4|9959.4|9969.6|9959.6|9969.6|9959.6|9969.4|9959.4|2
1621931730000|2021-05-25 08:35:30|9969.9|9959.9|9970.1|9960.1|9970.1|9960.1|9969.9|9959.9|2
1621931740000|2021-05-25 08:35:40|9970.3|9960.3|9972.1|9962.1|9972.1|9962.1|9970.3|9960.3|5
1621931760000|2021-05-25 08:36:00|9972.4|9962.4|9972.9|9962.9|9972.9|9962.9|9972.4|9962.4|2
1621931770000|2021-05-25 08:36:10|9972.8|9962.8|9970.9|9960.9|9972.8|9962.8|9970.1|9960.1|6
1621931780000|2021-05-25 08:36:20|9971.1|9961.1|9972.1|9962.1|9972.1|9962.1|9971|9961|4
1621931790000|2021-05-25 08:36:30|9972.4|9962.4|9973.1|9963.1|9973.1|9963.1|9972.4|9962.4|3
1621931810000|2021-05-25 08:36:50|9972.8|9962.8|9971.1|9961.1|9972.8|9962.8|9971.1|9961.1|5
1621931820000|2021-05-25 08:37:00|9970.6|9960.6|9973.1|9963.1|9973.1|9963.1|9970.6|9960.6|5
1621931830000|2021-05-25 08:37:10|9973.4|9963.4|9974.1|9964.1|9974.1|9964.1|9973.1|9963.1|4
1621931840000|2021-05-25 08:37:20|9974|9964|9973.3|9963.3|9974|9964|9973.3|9963.3|3
1621931850000|2021-05-25 08:37:30|9972.6|9962.6|9972|9962|9972.6|9962.6|9972|9962|3
1621931860000|2021-05-25 08:37:40|9972.1|9962.1|9973.6|9963.6|9973.6|9963.6|9972.1|9962.1|3
1621931880000|2021-05-25 08:38:00|9974.1|9964.1|9974.3|9964.3|9974.3|9964.3|9974.1|9964.1|2
1621931890000|2021-05-25 08:38:10|9974.5|9964.5|9975.8|9965.8|9975.8|9965.8|9974.5|9964.5|2
1621931910000|2021-05-25 08:38:30|9976|9966|9976|9966|9976|9966|9976|9966|1
1621931920000|2021-05-25 08:38:40|9976.6|9966.6|9976.6|9966.6|9976.9|9966.9|9976.4|9966.4|5
1621931930000|2021-05-25 08:38:50|9975.6|9965.6|9976.1|9966.1|9976.1|9966.1|9975.6|9965.6|4
1621931940000|2021-05-25 08:39:00|9976|9966|9976.1|9966.1|9976.1|9966.1|9976|9966|2
1621931950000|2021-05-25 08:39:10|9976.3|9966.3|9979.3|9969.3|9979.3|9969.3|9976.3|9966.3|3
1621931960000|2021-05-25 08:39:20|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1621932000000|2021-05-25 08:40:00|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1621932020000|2021-05-25 08:40:20|9980|9970|9981.3|9971.3|9981.3|9971.3|9980|9970|2
1621932030000|2021-05-25 08:40:30|9981.1|9971.1|9981|9971|9981.1|9971.1|9980.3|9970.3|7
1621932040000|2021-05-25 08:40:40|9981.1|9971.1|9981.6|9971.6|9981.6|9971.6|9981.1|9971.1|3
1621932050000|2021-05-25 08:40:50|9981.9|9971.9|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|4
1621932070000|2021-05-25 08:41:10|9982.9|9972.9|9983.3|9973.3|9983.3|9973.3|9982.9|9972.9|2
1621932080000|2021-05-25 08:41:20|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|1
1621932090000|2021-05-25 08:41:30|9983.5|9973.5|9983.4|9973.4|9983.9|9973.9|9983.4|9973.4|4
1621932100000|2021-05-25 08:41:40|9983|9973|9982.9|9972.9|9983|9973|9982.9|9972.9|2
1621932110000|2021-05-25 08:41:50|9982.6|9972.6|9981.9|9971.9|9982.6|9972.6|9981.9|9971.9|3
1621932120000|2021-05-25 08:42:00|9981.8|9971.8|9981.9|9971.9|9981.9|9971.9|9981.8|9971.8|2
1621932130000|2021-05-25 08:42:10|9982|9972|9981.3|9971.3|9982|9972|9981.3|9971.3|2
1621932140000|2021-05-25 08:42:20|9981.1|9971.1|9980.8|9970.8|9981.1|9971.1|9980.6|9970.6|3
1621932150000|2021-05-25 08:42:30|9980.9|9970.9|9981.4|9971.4|9981.4|9971.4|9980.9|9970.9|2
1621932170000|2021-05-25 08:42:50|9982.3|9972.3|9982.6|9972.6|9982.6|9972.6|9982.3|9972.3|2
1621932190000|2021-05-25 08:43:10|9983.4|9973.4|9984.1|9974.1|9984.1|9974.1|9983.4|9973.4|5
1621932200000|2021-05-25 08:43:20|9984.3|9974.3|9985.9|9975.9|9985.9|9975.9|9984.3|9974.3|4
1621932210000|2021-05-25 08:43:30|9985.3|9975.3|9986.1|9976.1|9986.1|9976.1|9985.3|9975.3|3
1621932220000|2021-05-25 08:43:40|9986.8|9976.8|9987.3|9977.3|9987.3|9977.3|9986.8|9976.8|4
1621932230000|2021-05-25 08:43:50|9987|9977|9987.3|9977.3|9987.3|9977.3|9987|9977|2
1621932240000|2021-05-25 08:44:00|9987.1|9977.1|9986.6|9976.6|9987.1|9977.1|9986.6|9976.6|3
1621932250000|2021-05-25 08:44:10|9986.9|9976.9|9987.1|9977.1|9987.1|9977.1|9986.9|9976.9|2
1621932260000|2021-05-25 08:44:20|9987.3|9977.3|9988.3|9978.3|9988.3|9978.3|9987.3|9977.3|5
1621932280000|2021-05-25 08:44:40|9988|9978|9988|9978|9988.3|9978.3|9987.8|9977.8|5
1621932290000|2021-05-25 08:44:50|9987.8|9977.8|9988.4|9978.4|9988.4|9978.4|9986.9|9976.9|7
1621932320000|2021-05-25 08:45:20|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1621932330000|2021-05-25 08:45:30|9988|9978|9988.3|9978.3|9988.3|9978.3|9988|9978|2
1621932340000|2021-05-25 08:45:40|9988.5|9978.5|9989.1|9979.1|9989.1|9979.1|9988.5|9978.5|7
1621932350000|2021-05-25 08:45:50|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1621932360000|2021-05-25 08:46:00|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1621932370000|2021-05-25 08:46:10|9989.3|9979.3|9989.4|9979.4|9989.4|9979.4|9989.3|9979.3|2
1621932380000|2021-05-25 08:46:20|9990.3|9980.3|9992|9982|9992|9982|9990.3|9980.3|4
1621932390000|2021-05-25 08:46:30|9992.4|9982.4|9996.9|9986.9|9996.9|9986.9|9989.5|9979.5|12
1621932400000|2021-05-25 08:46:40|9996.6|9986.6|9989.9|9979.9|9996.6|9986.6|9989.9|9979.9|6
1621932410000|2021-05-25 08:46:50|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9987.1|9977.1|5
1621932420000|2021-05-25 08:47:00|9990.3|9980.3|9986.9|9976.9|9990.3|9980.3|9986.1|9976.1|13
1621932430000|2021-05-25 08:47:10|9986.6|9976.6|9981.1|9971.1|9986.6|9976.6|9981.1|9971.1|5
1621932440000|2021-05-25 08:47:20|9981.3|9971.3|9983.8|9973.8|9983.8|9973.8|9981.3|9971.3|5
1621932450000|2021-05-25 08:47:30|9983.6|9973.6|9983.5|9973.5|9984.1|9974.1|9983.5|9973.5|5
1621932460000|2021-05-25 08:47:40|9983.3|9973.3|9983.8|9973.8|9983.8|9973.8|9982.8|9972.8|9
1621932470000|2021-05-25 08:47:50|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|9983.3|9973.3|3
1621932480000|2021-05-25 08:48:00|9983.3|9973.3|9982.5|9972.5|9983.3|9973.3|9981.9|9971.9|9
1621932490000|2021-05-25 08:48:10|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|12
1621932500000|2021-05-25 08:48:20|9982.9|9972.9|9983.1|9973.1|9983.1|9973.1|9982.9|9972.9|2
1621932510000|2021-05-25 08:48:30|9983.4|9973.4|9982|9972|9983.4|9973.4|9981.4|9971.4|13
1621932520000|2021-05-25 08:48:40|9982.5|9972.5|9981.8|9971.8|9982.5|9972.5|9981.8|9971.8|3
1621932530000|2021-05-25 08:48:50|9981.1|9971.1|9981.6|9971.6|9981.8|9971.8|9981.1|9971.1|4
1621932540000|2021-05-25 08:49:00|9981.3|9971.3|9982.6|9972.6|9982.6|9972.6|9981.3|9971.3|8
1621932550000|2021-05-25 08:49:10|9982.5|9972.5|9981.6|9971.6|9982.6|9972.6|9981.6|9971.6|10
1621932560000|2021-05-25 08:49:20|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981.3|9971.3|3
1621932570000|2021-05-25 08:49:30|9981.6|9971.6|9982.6|9972.6|9982.6|9972.6|9981.6|9971.6|6
1621932580000|2021-05-25 08:49:40|9982.4|9972.4|9982|9972|9982.4|9972.4|9982|9972|4
1621932590000|2021-05-25 08:49:50|9982.3|9972.3|9981.8|9971.8|9982.3|9972.3|9981.8|9971.8|3
1621932600000|2021-05-25 08:50:00|9981.5|9971.5|9978.8|9968.8|9981.5|9971.5|9978.4|9968.4|5
1621932610000|2021-05-25 08:50:10|9979.4|9969.4|9977.9|9967.9|9979.4|9969.4|9977.8|9967.8|5
1621932620000|2021-05-25 08:50:20|9978.1|9968.1|9976.8|9966.8|9978.1|9968.1|9976.6|9966.6|6
1621932630000|2021-05-25 08:50:30|9977|9967|9977|9967|9977.8|9967.8|9976.6|9966.6|9
1621932640000|2021-05-25 08:50:40|9977.3|9967.3|9977.9|9967.9|9977.9|9967.9|9977.3|9967.3|2
1621932650000|2021-05-25 08:50:50|9978|9968|9977.1|9967.1|9978.1|9968.1|9976.8|9966.8|8
1621932660000|2021-05-25 08:51:00|9977.5|9967.5|9979.9|9969.9|9980.1|9970.1|9977.1|9967.1|9
1621932670000|2021-05-25 08:51:10|9979.8|9969.8|9979.6|9969.6|9980.1|9970.1|9979.6|9969.6|4
1621932680000|2021-05-25 08:51:20|9980|9970|9979.6|9969.6|9980.5|9970.5|9979.3|9969.3|6
1621932690000|2021-05-25 08:51:30|9979.1|9969.1|9980.6|9970.6|9980.6|9970.6|9979|9969|8
1621932700000|2021-05-25 08:51:40|9980.3|9970.3|9980.6|9970.6|9980.6|9970.6|9979.9|9969.9|6
1621932710000|2021-05-25 08:51:50|9980.5|9970.5|9979.6|9969.6|9980.5|9970.5|9979.6|9969.6|5
1621932720000|2021-05-25 08:52:00|9979.9|9969.9|9979.6|9969.6|9979.9|9969.9|9979.6|9969.6|2
1621932730000|2021-05-25 08:52:10|9979.9|9969.9|9978.5|9968.5|9979.9|9969.9|9978.3|9968.3|11
1621932740000|2021-05-25 08:52:20|9978.3|9968.3|9979|9969|9979.4|9969.4|9978.3|9968.3|5
1621932750000|2021-05-25 08:52:30|9978.8|9968.8|9978.3|9968.3|9978.8|9968.8|9978.3|9968.3|3
1621932760000|2021-05-25 08:52:40|9978.5|9968.5|9979.8|9969.8|9979.8|9969.8|9978.5|9968.5|4
1621932770000|2021-05-25 08:52:50|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1621932780000|2021-05-25 08:53:00|9979.6|9969.6|9980.9|9970.9|9980.9|9970.9|9979.6|9969.6|6
1621932800000|2021-05-25 08:53:20|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1621932810000|2021-05-25 08:53:30|9981.6|9971.6|9981.8|9971.8|9982.4|9972.4|9981.6|9971.6|6
1621932820000|2021-05-25 08:53:40|9981.9|9971.9|9983.6|9973.6|9983.6|9973.6|9981.9|9971.9|6
1621932830000|2021-05-25 08:53:50|9983.4|9973.4|9983.3|9973.3|9983.9|9973.9|9983.1|9973.1|9
1621932840000|2021-05-25 08:54:00|9983.5|9973.5|9985.6|9975.6|9985.6|9975.6|9983.5|9973.5|12
1621932850000|2021-05-25 08:54:10|9985.4|9975.4|9983.6|9973.6|9985.9|9975.9|9983.6|9973.6|8
1621932860000|2021-05-25 08:54:20|9983.4|9973.4|9982.1|9972.1|9983.4|9973.4|9981.9|9971.9|7
1621932870000|2021-05-25 08:54:30|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1621932880000|2021-05-25 08:54:40|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1621932890000|2021-05-25 08:54:50|9982.8|9972.8|9983|9973|9983|9973|9982.8|9972.8|2
1621932900000|2021-05-25 08:55:00|9983.3|9973.3|9984.6|9974.6|9984.6|9974.6|9983.3|9973.3|3
1621932910000|2021-05-25 08:55:10|9984.4|9974.4|9982.9|9972.9|9984.4|9974.4|9982.9|9972.9|4
1621932920000|2021-05-25 08:55:20|9982.6|9972.6|9980.8|9970.8|9982.6|9972.6|9980.8|9970.8|9
1621932930000|2021-05-25 08:55:30|9979.6|9969.6|9978.9|9968.9|9979.8|9969.8|9978.9|9968.9|5
1621932940000|2021-05-25 08:55:40|9978.8|9968.8|9980.8|9970.8|9980.8|9970.8|9978.8|9968.8|5
1621932950000|2021-05-25 08:55:50|9980.9|9970.9|9982.9|9972.9|9982.9|9972.9|9980.9|9970.9|5
1621932960000|2021-05-25 08:56:00|9982.8|9972.8|9983.1|9973.1|9983.4|9973.4|9982.8|9972.8|4
1621932970000|2021-05-25 08:56:10|9983|9973|9978.1|9968.1|9983|9973|9978.1|9968.1|4
1621932980000|2021-05-25 08:56:20|9978.4|9968.4|9978.8|9968.8|9978.8|9968.8|9978.4|9968.4|4
1621932990000|2021-05-25 08:56:30|9979.3|9969.3|9980.1|9970.1|9980.1|9970.1|9979.3|9969.3|3
1621933000000|2021-05-25 08:56:40|9980|9970|9978.8|9968.8|9980|9970|9978.5|9968.5|4
1621933010000|2021-05-25 08:56:50|9978.6|9968.6|9977.6|9967.6|9978.6|9968.6|9977.4|9967.4|5
1621933020000|2021-05-25 08:57:00|9977.4|9967.4|9975.9|9965.9|9977.5|9967.5|9975.9|9965.9|4
1621933030000|2021-05-25 08:57:10|9975.5|9965.5|9974.4|9964.4|9975.5|9965.5|9972.8|9962.8|6
1621933040000|2021-05-25 08:57:20|9973.9|9963.9|9975|9965|9975.6|9965.6|9973.9|9963.9|11
1621933050000|2021-05-25 08:57:30|9974.8|9964.8|9975.1|9965.1|9975.5|9965.5|9974.8|9964.8|7
1621933060000|2021-05-25 08:57:40|9974.9|9964.9|9974.8|9964.8|9974.9|9964.9|9974.8|9964.8|2
1621933070000|2021-05-25 08:57:50|9974.5|9964.5|9975.4|9965.4|9975.5|9965.5|9974.5|9964.5|4
1621933080000|2021-05-25 08:58:00|9974.9|9964.9|9976.9|9966.9|9976.9|9966.9|9974.9|9964.9|5
1621933090000|2021-05-25 08:58:10|9977|9967|9976.4|9966.4|9977|9967|9976.4|9966.4|4
1621933100000|2021-05-25 08:58:20|9976.8|9966.8|9976.8|9966.8|9977.5|9967.5|9976.6|9966.6|7
1621933110000|2021-05-25 08:58:30|9977|9967|9976.8|9966.8|9977|9967|9976.8|9966.8|2
1621933120000|2021-05-25 08:58:40|9977|9967|9971.8|9961.8|9977.3|9967.3|9970.6|9960.6|9
1621933130000|2021-05-25 08:58:50|9971.6|9961.6|9972.4|9962.4|9972.5|9962.5|9970.8|9960.8|10
1621933140000|2021-05-25 08:59:00|9972.1|9962.1|9973.4|9963.4|9973.4|9963.4|9972.1|9962.1|5
1621933150000|2021-05-25 08:59:10|9973.3|9963.3|9973.5|9963.5|9973.5|9963.5|9973.3|9963.3|6
1621933160000|2021-05-25 08:59:20|9973.3|9963.3|9972.6|9962.6|9973.5|9963.5|9972.6|9962.6|9
1621933170000|2021-05-25 08:59:30|9972.9|9962.9|9972.8|9962.8|9972.9|9962.9|9972.8|9962.8|2
1621933180000|2021-05-25 08:59:40|9972.9|9962.9|9973.3|9963.3|9974|9964|9972.9|9962.9|7
1621933190000|2021-05-25 08:59:50|9973.6|9963.6|9972.5|9962.5|9973.6|9963.6|9972.5|9962.5|13
1621933200000|2021-05-25 09:00:00|9972.6|9962.6|9970.6|9960.6|9973.4|9963.4|9970.6|9960.6|11
1621933210000|2021-05-25 09:00:10|9971|9961|9969.3|9959.3|9971.1|9961.1|9969.3|9959.3|4
1621933220000|2021-05-25 09:00:20|9967|9957|9966.9|9956.9|9968|9958|9966.5|9956.5|6
1621933230000|2021-05-25 09:00:30|9967|9957|9966.1|9956.1|9968.3|9958.3|9966.1|9956.1|7
1621933240000|2021-05-25 09:00:40|9965.9|9955.9|9964.1|9954.1|9965.9|9955.9|9964.1|9954.1|5
1621933250000|2021-05-25 09:00:50|9963.9|9953.9|9963.8|9953.8|9964|9954|9963.8|9953.8|3
1621933260000|2021-05-25 09:01:00|9964|9954|9966|9956|9966.6|9956.6|9964|9954|11
1621933270000|2021-05-25 09:01:10|9966.1|9956.1|9966.9|9956.9|9966.9|9956.9|9966.1|9956.1|2
1621933280000|2021-05-25 09:01:20|9967.1|9957.1|9968|9958|9968|9958|9967.1|9957.1|2
1621933290000|2021-05-25 09:01:30|9967.9|9957.9|9968.5|9958.5|9968.5|9958.5|9967.6|9957.6|7
1621933300000|2021-05-25 09:01:40|9968.6|9958.6|9968.6|9958.6|9968.8|9958.8|9968.5|9958.5|6
1621933310000|2021-05-25 09:01:50|9968.9|9958.9|9969|9959|9969|9959|9968.8|9958.8|7
1621933320000|2021-05-25 09:02:00|9969.3|9959.3|9965.6|9955.6|9969.3|9959.3|9965.6|9955.6|11
1621933330000|2021-05-25 09:02:10|9965.1|9955.1|9961.9|9951.9|9965.1|9955.1|9961.9|9951.9|9
1621933340000|2021-05-25 09:02:20|9961.5|9951.5|9960.8|9950.8|9961.6|9951.6|9959.9|9949.9|9
1621933350000|2021-05-25 09:02:30|9961.3|9951.3|9960.6|9950.6|9961.3|9951.3|9960.6|9950.6|2
1621933360000|2021-05-25 09:02:40|9960.9|9950.9|9962.4|9952.4|9962.4|9952.4|9960.9|9950.9|5
1621933370000|2021-05-25 09:02:50|9962.6|9952.6|9963.1|9953.1|9963.5|9953.5|9962.3|9952.3|7
1621933380000|2021-05-25 09:03:00|9963|9953|9964|9954|9964.5|9954.5|9962.9|9952.9|6
1621933390000|2021-05-25 09:03:10|9964.1|9954.1|9962.8|9952.8|9964.9|9954.9|9962.8|9952.8|6
1621933410000|2021-05-25 09:03:30|9962.6|9952.6|9959.1|9949.1|9962.6|9952.6|9959.1|9949.1|2
1621933420000|2021-05-25 09:03:40|9959|9949|9956.6|9946.6|9959|9949|9956.1|9946.1|11
1621933430000|2021-05-25 09:03:50|9956.4|9946.4|9954.9|9944.9|9956.4|9946.4|9954.1|9944.1|5
1621933440000|2021-05-25 09:04:00|9954.6|9944.6|9955.4|9945.4|9955.4|9945.4|9953.9|9943.9|6
1621933450000|2021-05-25 09:04:10|9955.3|9945.3|9954.6|9944.6|9955.3|9945.3|9954.6|9944.6|4
1621933460000|2021-05-25 09:04:20|9954.8|9944.8|9955.3|9945.3|9955.3|9945.3|9954.3|9944.3|8
1621933470000|2021-05-25 09:04:30|9955.1|9945.1|9956.1|9946.1|9956.1|9946.1|9955.1|9945.1|3
1621933480000|2021-05-25 09:04:40|9956.3|9946.3|9956.9|9946.9|9957.1|9947.1|9956.3|9946.3|4
1621933490000|2021-05-25 09:04:50|9956.6|9946.6|9957.1|9947.1|9957.1|9947.1|9956.1|9946.1|5
1621933500000|2021-05-25 09:05:00|9957.5|9947.5|9957.6|9947.6|9957.9|9947.9|9957|9947|5
1621933510000|2021-05-25 09:05:10|9957.9|9947.9|9957.5|9947.5|9958.3|9948.3|9957.5|9947.5|6
1621933520000|2021-05-25 09:05:20|9956.9|9946.9|9957.3|9947.3|9957.3|9947.3|9956.9|9946.9|6
1621933530000|2021-05-25 09:05:30|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1621933540000|2021-05-25 09:05:40|9956.9|9946.9|9957.6|9947.6|9957.9|9947.9|9956.8|9946.8|10
1621933550000|2021-05-25 09:05:50|9957.5|9947.5|9957.6|9947.6|9957.6|9947.6|9957.3|9947.3|4
1621933560000|2021-05-25 09:06:00|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1621933570000|2021-05-25 09:06:10|9956.9|9946.9|9957.3|9947.3|9957.3|9947.3|9956.9|9946.9|2
1621933580000|2021-05-25 09:06:20|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|1
1621933600000|2021-05-25 09:06:40|9956.3|9946.3|9952.5|9942.5|9956.3|9946.3|9951.9|9941.9|7
1621933610000|2021-05-25 09:06:50|9952.6|9942.6|9953|9943|9953.3|9943.3|9952.6|9942.6|5
1621933630000|2021-05-25 09:07:10|9952.6|9942.6|9952.5|9942.5|9952.6|9942.6|9952.5|9942.5|2
1621933640000|2021-05-25 09:07:20|9952.4|9942.4|9946.6|9936.6|9952.4|9942.4|9946|9936|11
1621933650000|2021-05-25 09:07:30|9945.6|9935.6|9945.8|9935.8|9946|9936|9945.3|9935.3|6
1621933660000|2021-05-25 09:07:40|9945.5|9935.5|9945.6|9935.6|9945.9|9935.9|9945.5|9935.5|3
1621933670000|2021-05-25 09:07:50|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621933680000|2021-05-25 09:08:00|9946|9936|9949.1|9939.1|9949.1|9939.1|9946|9936|4
1621933690000|2021-05-25 09:08:10|9949.4|9939.4|9949.9|9939.9|9950|9940|9949|9939|10
1621933700000|2021-05-25 09:08:20|9949.8|9939.8|9949.5|9939.5|9949.8|9939.8|9949.5|9939.5|2
1621933710000|2021-05-25 09:08:30|9949.3|9939.3|9948.8|9938.8|9949.3|9939.3|9948.4|9938.4|4
1621933720000|2021-05-25 09:08:40|9948.9|9938.9|9948|9938|9950|9940|9948|9938|11
1621933730000|2021-05-25 09:08:50|9948.3|9938.3|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|2
1621933740000|2021-05-25 09:09:00|9948.5|9938.5|9948.4|9938.4|9948.8|9938.8|9948.3|9938.3|5
1621933750000|2021-05-25 09:09:10|9948.6|9938.6|9949.9|9939.9|9949.9|9939.9|9948.6|9938.6|6
1621933760000|2021-05-25 09:09:20|9949.8|9939.8|9948.9|9938.9|9949.8|9939.8|9948.8|9938.8|6
1621933770000|2021-05-25 09:09:30|9948.4|9938.4|9943.3|9933.3|9948.4|9938.4|9943.3|9933.3|5
1621933780000|2021-05-25 09:09:40|9943.4|9933.4|9937.3|9927.3|9943.8|9933.8|9937.3|9927.3|16
1621933790000|2021-05-25 09:09:50|9937.4|9927.4|9934.8|9924.8|9938.1|9928.1|9932.8|9922.8|17
1621933800000|2021-05-25 09:10:00|9935|9925|9938.5|9928.5|9939|9929|9935|9925|13
1621933810000|2021-05-25 09:10:10|9938.9|9928.9|9938.1|9928.1|9938.9|9928.9|9936.4|9926.4|13
1621933820000|2021-05-25 09:10:20|9939.1|9929.1|9940.5|9930.5|9940.5|9930.5|9939.1|9929.1|6
1621933830000|2021-05-25 09:10:30|9940.6|9930.6|9937.5|9927.5|9941.6|9931.6|9937.5|9927.5|10
1621933840000|2021-05-25 09:10:40|9937.8|9927.8|9933.9|9923.9|9937.8|9927.8|9933.8|9923.8|10
1621933850000|2021-05-25 09:10:50|9933.5|9923.5|9933.1|9923.1|9933.6|9923.6|9932.8|9922.8|10
1621933860000|2021-05-25 09:11:00|9933.4|9923.4|9932.9|9922.9|9933.4|9923.4|9932.9|9922.9|2
1621933870000|2021-05-25 09:11:10|9933|9923|9935.6|9925.6|9935.6|9925.6|9933|9923|8
1621933880000|2021-05-25 09:11:20|9936.4|9926.4|9935.6|9925.6|9937.3|9927.3|9935.5|9925.5|9
1621933890000|2021-05-25 09:11:30|9936.1|9926.1|9937.4|9927.4|9937.4|9927.4|9936.1|9926.1|3
1621933900000|2021-05-25 09:11:40|9937.5|9927.5|9938.1|9928.1|9938.1|9928.1|9937.3|9927.3|4
1621933910000|2021-05-25 09:11:50|9938.5|9928.5|9940.4|9930.4|9940.9|9930.9|9938.5|9928.5|8
1621933920000|2021-05-25 09:12:00|9940.6|9930.6|9943|9933|9943|9933|9940.5|9930.5|11
1621933930000|2021-05-25 09:12:10|9943.1|9933.1|9938.5|9928.5|9943.1|9933.1|9938.5|9928.5|7
1621933940000|2021-05-25 09:12:20|9938.8|9928.8|9938.5|9928.5|9939.6|9929.6|9938|9928|9
1621933950000|2021-05-25 09:12:30|9938.3|9928.3|9938.6|9928.6|9938.6|9928.6|9937.8|9927.8|8
1621933960000|2021-05-25 09:12:40|9938.5|9928.5|9932.5|9922.5|9938.5|9928.5|9932.5|9922.5|4
1621933970000|2021-05-25 09:12:50|9932.8|9922.8|9932.4|9922.4|9933.4|9923.4|9932.3|9922.3|8
1621933980000|2021-05-25 09:13:00|9932.9|9922.9|9933.4|9923.4|9934.6|9924.6|9932.6|9922.6|10
1621933990000|2021-05-25 09:13:10|9933.8|9923.8|9934|9924|9934.6|9924.6|9933.8|9923.8|3
1621934000000|2021-05-25 09:13:20|9934.1|9924.1|9936.3|9926.3|9936.3|9926.3|9934.1|9924.1|9
1621934010000|2021-05-25 09:13:30|9936.4|9926.4|9937.9|9927.9|9937.9|9927.9|9936.4|9926.4|8
1621934020000|2021-05-25 09:13:40|9937.6|9927.6|9937.3|9927.3|9938.9|9928.9|9937.3|9927.3|9
1621934030000|2021-05-25 09:13:50|9937.5|9927.5|9936.9|9926.9|9937.8|9927.8|9936.6|9926.6|6
1621934040000|2021-05-25 09:14:00|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|1
1621934050000|2021-05-25 09:14:10|9937.5|9927.5|9936.5|9926.5|9937.9|9927.9|9935.6|9925.6|8
1621934060000|2021-05-25 09:14:20|9936.4|9926.4|9932.9|9922.9|9936.4|9926.4|9932.9|9922.9|4
1621934070000|2021-05-25 09:14:30|9933|9923|9932.8|9922.8|9934.3|9924.3|9932.1|9922.1|6
1621934080000|2021-05-25 09:14:40|9933.1|9923.1|9937.5|9927.5|9937.6|9927.6|9933.1|9923.1|8
1621934090000|2021-05-25 09:14:50|9937.6|9927.6|9937.5|9927.5|9937.6|9927.6|9937.5|9927.5|2
1621934100000|2021-05-25 09:15:00|9937.8|9927.8|9937.5|9927.5|9937.8|9927.8|9937.5|9927.5|4
1621934110000|2021-05-25 09:15:10|9937|9927|9938.8|9928.8|9938.8|9928.8|9937|9927|2
1621934120000|2021-05-25 09:15:20|9939.4|9929.4|9939|9929|9939.4|9929.4|9938|9928|5
1621934130000|2021-05-25 09:15:30|9939.9|9929.9|9941.3|9931.3|9942|9932|9939.9|9929.9|7
1621934140000|2021-05-25 09:15:40|9941.1|9931.1|9940.5|9930.5|9941.1|9931.1|9940.5|9930.5|8
1621934150000|2021-05-25 09:15:50|9939.9|9929.9|9940.8|9930.8|9940.9|9930.9|9939.3|9929.3|8
1621934160000|2021-05-25 09:16:00|9940.5|9930.5|9940.5|9930.5|9940.6|9930.6|9940.3|9930.3|4
1621934170000|2021-05-25 09:16:10|9940.3|9930.3|9939.1|9929.1|9940.3|9930.3|9939.1|9929.1|2
1621934180000|2021-05-25 09:16:20|9939.3|9929.3|9941.1|9931.1|9941.1|9931.1|9939.3|9929.3|5
1621934190000|2021-05-25 09:16:30|9940.9|9930.9|9940.4|9930.4|9940.9|9930.9|9939.9|9929.9|4
1621934200000|2021-05-25 09:16:40|9940.5|9930.5|9942.3|9932.3|9942.3|9932.3|9940.5|9930.5|3
1621934210000|2021-05-25 09:16:50|9941.9|9931.9|9943|9933|9943|9933|9941.8|9931.8|7
1621934220000|2021-05-25 09:17:00|9943.4|9933.4|9943.4|9933.4|9943.5|9933.5|9943.1|9933.1|7
1621934230000|2021-05-25 09:17:10|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621934240000|2021-05-25 09:17:20|9943.3|9933.3|9943.5|9933.5|9943.5|9933.5|9943.3|9933.3|2
1621934250000|2021-05-25 09:17:30|9943.3|9933.3|9946.4|9936.4|9946.8|9936.8|9943.3|9933.3|5
1621934260000|2021-05-25 09:17:40|9946.3|9936.3|9947.1|9937.1|9947.1|9937.1|9946.3|9936.3|5
1621934270000|2021-05-25 09:17:50|9947.3|9937.3|9947.5|9937.5|9947.5|9937.5|9946.8|9936.8|5
1621934280000|2021-05-25 09:18:00|9947.3|9937.3|9944.8|9934.8|9947.3|9937.3|9944.8|9934.8|6
1621934290000|2021-05-25 09:18:10|9944.9|9934.9|9944.8|9934.8|9944.9|9934.9|9944.8|9934.8|2
1621934300000|2021-05-25 09:18:20|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|1
1621934310000|2021-05-25 09:18:30|9944.8|9934.8|9942.1|9932.1|9944.8|9934.8|9942.1|9932.1|5
1621934320000|2021-05-25 09:18:40|9942|9932|9940|9930|9942|9932|9940|9930|8
1621934330000|2021-05-25 09:18:50|9940.4|9930.4|9940.6|9930.6|9940.6|9930.6|9939.5|9929.5|8
1621934340000|2021-05-25 09:19:00|9940.5|9930.5|9938|9928|9940.5|9930.5|9938|9928|7
1621934350000|2021-05-25 09:19:10|9938.4|9928.4|9937.3|9927.3|9939.3|9929.3|9937.3|9927.3|8
1621934360000|2021-05-25 09:19:20|9937.4|9927.4|9937.6|9927.6|9939.4|9929.4|9937.4|9927.4|6
1621934370000|2021-05-25 09:19:30|9937.9|9927.9|9937.8|9927.8|9938|9928|9937.6|9927.6|5
1621934390000|2021-05-25 09:19:50|9937.9|9927.9|9938.8|9928.8|9938.8|9928.8|9937.9|9927.9|3
1621934400000|2021-05-25 09:20:00|9940.1|9930.1|9940.8|9930.8|9941|9931|9940.1|9930.1|4
1621934410000|2021-05-25 09:20:10|9941.1|9931.1|9941|9931|9941.3|9931.3|9939.6|9929.6|9
1621934420000|2021-05-25 09:20:20|9940.9|9930.9|9942.4|9932.4|9942.4|9932.4|9940.9|9930.9|4
1621934430000|2021-05-25 09:20:30|9941.6|9931.6|9941.9|9931.9|9941.9|9931.9|9941.6|9931.6|2
1621934440000|2021-05-25 09:20:40|9941.8|9931.8|9940|9930|9941.8|9931.8|9940|9930|2
1621934450000|2021-05-25 09:20:50|9939.6|9929.6|9939.1|9929.1|9939.6|9929.6|9939.1|9929.1|3
1621934460000|2021-05-25 09:21:00|9939|9929|9940.4|9930.4|9940.4|9930.4|9938.3|9928.3|5
1621934470000|2021-05-25 09:21:10|9940.6|9930.6|9941.1|9931.1|9941.1|9931.1|9940.6|9930.6|2
1621934480000|2021-05-25 09:21:20|9941.3|9931.3|9942.6|9932.6|9942.6|9932.6|9941.3|9931.3|5
1621934490000|2021-05-25 09:21:30|9942.3|9932.3|9941.5|9931.5|9942.3|9932.3|9941.5|9931.5|2
1621934500000|2021-05-25 09:21:40|9941.3|9931.3|9939.9|9929.9|9941.3|9931.3|9939.5|9929.5|6
1621934510000|2021-05-25 09:21:50|9939.8|9929.8|9939.4|9929.4|9939.8|9929.8|9939.4|9929.4|7
1621934520000|2021-05-25 09:22:00|9938.9|9928.9|9939.1|9929.1|9939.1|9929.1|9938.1|9928.1|6
1621934540000|2021-05-25 09:22:20|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|9938.4|9928.4|3
1621934560000|2021-05-25 09:22:40|9938.1|9928.1|9937|9927|9938.1|9928.1|9936.9|9926.9|7
1621934570000|2021-05-25 09:22:50|9936.8|9926.8|9935.9|9925.9|9936.8|9926.8|9935.9|9925.9|10
1621934580000|2021-05-25 09:23:00|9936|9926|9936.3|9926.3|9936.6|9926.6|9936|9926|7
1621934590000|2021-05-25 09:23:10|9936|9926|9936|9926|9936|9926|9936|9926|1
1621934600000|2021-05-25 09:23:20|9935.5|9925.5|9934.5|9924.5|9935.5|9925.5|9932.6|9922.6|9
1621934610000|2021-05-25 09:23:30|9934.4|9924.4|9932.9|9922.9|9934.4|9924.4|9932.9|9922.9|10
1621934620000|2021-05-25 09:23:40|9933|9923|9934.1|9924.1|9934.4|9924.4|9933|9923|5
1621934630000|2021-05-25 09:23:50|9934|9924|9935.4|9925.4|9935.4|9925.4|9933|9923|9
1621934640000|2021-05-25 09:24:00|9935.9|9925.9|9936.9|9926.9|9937.3|9927.3|9935.6|9925.6|8
1621934650000|2021-05-25 09:24:10|9937.9|9927.9|9939.8|9929.8|9940.3|9930.3|9937.9|9927.9|9
1621934660000|2021-05-25 09:24:20|9939.9|9929.9|9940.3|9930.3|9940.3|9930.3|9939.9|9929.9|3
1621934680000|2021-05-25 09:24:40|9941.1|9931.1|9942.8|9932.8|9942.8|9932.8|9941|9931|11
1621934690000|2021-05-25 09:24:50|9942.6|9932.6|9942.8|9932.8|9942.8|9932.8|9942.6|9932.6|2
1621934700000|2021-05-25 09:25:00|9942.9|9932.9|9945.9|9935.9|9945.9|9935.9|9942.9|9932.9|3
1621934720000|2021-05-25 09:25:20|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|1
1621934730000|2021-05-25 09:25:30|9946|9936|9946.9|9936.9|9946.9|9936.9|9946|9936|3
1621934740000|2021-05-25 09:25:40|9946.6|9936.6|9947|9937|9948.4|9938.4|9946.6|9936.6|7
1621934760000|2021-05-25 09:26:00|9947.1|9937.1|9947|9937|9948.1|9938.1|9947|9937|4
1621934770000|2021-05-25 09:26:10|9946.6|9936.6|9945.4|9935.4|9946.6|9936.6|9945.4|9935.4|4
1621934780000|2021-05-25 09:26:20|9945.3|9935.3|9944.1|9934.1|9945.3|9935.3|9944.1|9934.1|3
1621934790000|2021-05-25 09:26:30|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1621934800000|2021-05-25 09:26:40|9944|9934|9945.8|9935.8|9945.8|9935.8|9944|9934|4
1621934810000|2021-05-25 09:26:50|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|1
1621934820000|2021-05-25 09:27:00|9945.5|9935.5|9945.9|9935.9|9945.9|9935.9|9945.5|9935.5|2
1621934830000|2021-05-25 09:27:10|9946|9936|9945.5|9935.5|9946.3|9936.3|9945.5|9935.5|8
1621934840000|2021-05-25 09:27:20|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621934850000|2021-05-25 09:27:30|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1621934860000|2021-05-25 09:27:40|9946.3|9936.3|9945.8|9935.8|9946.3|9936.3|9945.8|9935.8|2
1621934870000|2021-05-25 09:27:50|9945.6|9935.6|9945.9|9935.9|9945.9|9935.9|9944.5|9934.5|6
1621934880000|2021-05-25 09:28:00|9946|9936|9946.8|9936.8|9946.8|9936.8|9946|9936|4
1621934890000|2021-05-25 09:28:10|9946|9936|9946.8|9936.8|9946.8|9936.8|9946|9936|2
1621934900000|2021-05-25 09:28:20|9947.5|9937.5|9947.6|9937.6|9947.6|9937.6|9947.5|9937.5|2
1621934910000|2021-05-25 09:28:30|9947.9|9937.9|9950|9940|9950.5|9940.5|9947.9|9937.9|7
1621934920000|2021-05-25 09:28:40|9950.1|9940.1|9949.9|9939.9|9950.5|9940.5|9949.9|9939.9|6
1621934940000|2021-05-25 09:29:00|9949.6|9939.6|9945.5|9935.5|9949.6|9939.6|9945.5|9935.5|2
1621934950000|2021-05-25 09:29:10|9945.3|9935.3|9944.1|9934.1|9945.3|9935.3|9943.8|9933.8|5
1621934960000|2021-05-25 09:29:20|9943.4|9933.4|9941.6|9931.6|9943.6|9933.6|9941.6|9931.6|8
1621934970000|2021-05-25 09:29:30|9941.9|9931.9|9942.3|9932.3|9942.3|9932.3|9941.9|9931.9|3
1621934980000|2021-05-25 09:29:40|9942.5|9932.5|9942.4|9932.4|9942.9|9932.9|9942.4|9932.4|6
1621934990000|2021-05-25 09:29:50|9942.6|9932.6|9943.6|9933.6|9943.6|9933.6|9942.4|9932.4|7
1621935000000|2021-05-25 09:30:00|9943.9|9933.9|9946.6|9936.6|9946.6|9936.6|9943.9|9933.9|8
1621935010000|2021-05-25 09:30:10|9948|9938|9948.5|9938.5|9948.5|9938.5|9948|9938|4
1621935030000|2021-05-25 09:30:30|9948.4|9938.4|9948.5|9938.5|9948.5|9938.5|9948.1|9938.1|3
1621935040000|2021-05-25 09:30:40|9948.4|9938.4|9947.5|9937.5|9948.4|9938.4|9947.4|9937.4|5
1621935050000|2021-05-25 09:30:50|9947.3|9937.3|9948.5|9938.5|9948.5|9938.5|9947.3|9937.3|3
1621935060000|2021-05-25 09:31:00|9948.4|9938.4|9947.4|9937.4|9948.4|9938.4|9947.3|9937.3|5
1621935070000|2021-05-25 09:31:10|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1621935090000|2021-05-25 09:31:30|9948.4|9938.4|9947.5|9937.5|9948.4|9938.4|9947.5|9937.5|5
1621935120000|2021-05-25 09:32:00|9947.6|9937.6|9948.4|9938.4|9948.4|9938.4|9947.6|9937.6|2
1621935130000|2021-05-25 09:32:10|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|9947.8|9937.8|4
1621935140000|2021-05-25 09:32:20|9948.4|9938.4|9949|9939|9949|9939|9948.4|9938.4|2
1621935150000|2021-05-25 09:32:30|9948.9|9938.9|9947.5|9937.5|9948.9|9938.9|9947.5|9937.5|4
1621935160000|2021-05-25 09:32:40|9947.1|9937.1|9947.5|9937.5|9947.5|9937.5|9947.1|9937.1|2
1621935170000|2021-05-25 09:32:50|9947.1|9937.1|9946.8|9936.8|9947.5|9937.5|9946.8|9936.8|5
1621935180000|2021-05-25 09:33:00|9946.9|9936.9|9946.6|9936.6|9946.9|9936.9|9946.6|9936.6|3
1621935190000|2021-05-25 09:33:10|9946.1|9936.1|9945.1|9935.1|9946.1|9936.1|9943.9|9933.9|8
1621935200000|2021-05-25 09:33:20|9945|9935|9946.5|9936.5|9946.5|9936.5|9944.8|9934.8|4
1621935210000|2021-05-25 09:33:30|9946.4|9936.4|9945.3|9935.3|9946.4|9936.4|9945.3|9935.3|4
1621935220000|2021-05-25 09:33:40|9944.9|9934.9|9945.3|9935.3|9945.3|9935.3|9944.1|9934.1|7
1621935230000|2021-05-25 09:33:50|9945.1|9935.1|9944.4|9934.4|9945.1|9935.1|9944.4|9934.4|2
1621935240000|2021-05-25 09:34:00|9943.9|9933.9|9941.5|9931.5|9944.4|9934.4|9941.5|9931.5|7
1621935250000|2021-05-25 09:34:10|9941.4|9931.4|9940.9|9930.9|9941.4|9931.4|9940.1|9930.1|6
1621935260000|2021-05-25 09:34:20|9940.4|9930.4|9938.9|9928.9|9940.4|9930.4|9938.9|9928.9|6
1621935270000|2021-05-25 09:34:30|9938.4|9928.4|9938.9|9928.9|9939.8|9929.8|9938.4|9928.4|5
1621935280000|2021-05-25 09:34:40|9939|9929|9940.1|9930.1|9940.1|9930.1|9939|9929|4
1621935290000|2021-05-25 09:34:50|9940|9930|9940.1|9930.1|9940.1|9930.1|9940|9930|2
1621935300000|2021-05-25 09:35:00|9940.5|9930.5|9942.4|9932.4|9942.4|9932.4|9940.5|9930.5|2
1621935310000|2021-05-25 09:35:10|9942.3|9932.3|9943|9933|9943.1|9933.1|9942.3|9932.3|6
1621935320000|2021-05-25 09:35:20|9943.1|9933.1|9944.1|9934.1|9944.3|9934.3|9943.1|9933.1|5
1621935330000|2021-05-25 09:35:30|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621935340000|2021-05-25 09:35:40|9942.9|9932.9|9942.1|9932.1|9942.9|9932.9|9941.9|9931.9|4
1621935350000|2021-05-25 09:35:50|9942.3|9932.3|9943.6|9933.6|9943.8|9933.8|9942.3|9932.3|5
1621935360000|2021-05-25 09:36:00|9943.9|9933.9|9945.3|9935.3|9945.3|9935.3|9943.9|9933.9|6
1621935370000|2021-05-25 09:36:10|9945|9935|9944.8|9934.8|9945|9935|9944.8|9934.8|2
1621935380000|2021-05-25 09:36:20|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|1
1621935400000|2021-05-25 09:36:40|9944.5|9934.5|9944.3|9934.3|9944.5|9934.5|9944.3|9934.3|2
1621935410000|2021-05-25 09:36:50|9944.5|9934.5|9944.9|9934.9|9944.9|9934.9|9944.5|9934.5|3
1621935420000|2021-05-25 09:37:00|9945|9935|9945.1|9935.1|9945.3|9935.3|9945|9935|3
1621935430000|2021-05-25 09:37:10|9945|9935|9944.8|9934.8|9945|9935|9944.5|9934.5|3
1621935440000|2021-05-25 09:37:20|9944.5|9934.5|9945.1|9935.1|9945.4|9935.4|9944.3|9934.3|5
1621935450000|2021-05-25 09:37:30|9944.8|9934.8|9944.1|9934.1|9944.8|9934.8|9944.1|9934.1|2
1621935460000|2021-05-25 09:37:40|9943.9|9933.9|9944|9934|9944.1|9934.1|9943.9|9933.9|3
1621935470000|2021-05-25 09:37:50|9944.3|9934.3|9945.1|9935.1|9945.5|9935.5|9944|9934|8
1621935480000|2021-05-25 09:38:00|9944.9|9934.9|9944.8|9934.8|9944.9|9934.9|9944.8|9934.8|2
1621935490000|2021-05-25 09:38:10|9944.9|9934.9|9945.5|9935.5|9945.5|9935.5|9944.9|9934.9|3
1621935500000|2021-05-25 09:38:20|9945.3|9935.3|9945.8|9935.8|9945.8|9935.8|9945.3|9935.3|3
1621935510000|2021-05-25 09:38:30|9946|9936|9946.9|9936.9|9946.9|9936.9|9946|9936|2
1621935520000|2021-05-25 09:38:40|9947|9937|9947.6|9937.6|9948.3|9938.3|9947|9937|3
1621935530000|2021-05-25 09:38:50|9947.4|9937.4|9946.6|9936.6|9947.4|9937.4|9946.6|9936.6|3
1621935540000|2021-05-25 09:39:00|9947|9937|9947.3|9937.3|9947.3|9937.3|9947|9937|2
1621935560000|2021-05-25 09:39:20|9947.1|9937.1|9946.9|9936.9|9947.1|9937.1|9946.9|9936.9|2
1621935570000|2021-05-25 09:39:30|9947|9937|9948|9938|9948.1|9938.1|9947|9937|5
1621935600000|2021-05-25 09:40:00|9947.9|9937.9|9947.5|9937.5|9947.9|9937.9|9947.5|9937.5|3
1621935630000|2021-05-25 09:40:30|9947.1|9937.1|9946.6|9936.6|9947.1|9937.1|9946.6|9936.6|2
1621935640000|2021-05-25 09:40:40|9945.5|9935.5|9942.5|9932.5|9945.5|9935.5|9942.5|9932.5|4
1621935650000|2021-05-25 09:40:50|9942.3|9932.3|9942.5|9932.5|9942.5|9932.5|9941.6|9931.6|8
1621935660000|2021-05-25 09:41:00|9942.3|9932.3|9943.9|9933.9|9943.9|9933.9|9942.3|9932.3|4
1621935670000|2021-05-25 09:41:10|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621935680000|2021-05-25 09:41:20|9943.9|9933.9|9944.1|9934.1|9944.1|9934.1|9943.9|9933.9|2
1621935700000|2021-05-25 09:41:40|9943.9|9933.9|9943.5|9933.5|9943.9|9933.9|9943.5|9933.5|4
1621935720000|2021-05-25 09:42:00|9943|9933|9943|9933|9943|9933|9943|9933|1
1621935730000|2021-05-25 09:42:10|9943.1|9933.1|9943.4|9933.4|9943.4|9933.4|9943.1|9933.1|2
1621935740000|2021-05-25 09:42:20|9944.1|9934.1|9945.1|9935.1|9945.1|9935.1|9944.1|9934.1|2
1621935750000|2021-05-25 09:42:30|9944.5|9934.5|9939.1|9929.1|9944.5|9934.5|9939.1|9929.1|6
1621935760000|2021-05-25 09:42:40|9938.3|9928.3|9939.4|9929.4|9939.4|9929.4|9938.3|9928.3|4
1621935790000|2021-05-25 09:43:10|9939|9929|9939|9929|9939|9929|9938.9|9928.9|3
1621935800000|2021-05-25 09:43:20|9939.5|9929.5|9941.4|9931.4|9941.4|9931.4|9939.5|9929.5|5
1621935810000|2021-05-25 09:43:30|9941.1|9931.1|9942.6|9932.6|9942.6|9932.6|9941.1|9931.1|5
1621935820000|2021-05-25 09:43:40|9942.8|9932.8|9944.1|9934.1|9944.1|9934.1|9942.8|9932.8|3
1621935830000|2021-05-25 09:43:50|9944.4|9934.4|9944.6|9934.6|9944.6|9934.6|9944.3|9934.3|5
1621935840000|2021-05-25 09:44:00|9944.5|9934.5|9944.3|9934.3|9944.5|9934.5|9944.3|9934.3|2
1621935850000|2021-05-25 09:44:10|9943.6|9933.6|9947|9937|9947|9937|9943.6|9933.6|7
1621935860000|2021-05-25 09:44:20|9947.3|9937.3|9946.5|9936.5|9947.4|9937.4|9946.5|9936.5|4
1621935870000|2021-05-25 09:44:30|9946|9936|9945.1|9935.1|9946|9936|9945.1|9935.1|3
1621935880000|2021-05-25 09:44:40|9945|9935|9944.8|9934.8|9945|9935|9944.3|9934.3|4
1621935890000|2021-05-25 09:44:50|9944.9|9934.9|9946.3|9936.3|9946.3|9936.3|9944.6|9934.6|6
1621935900000|2021-05-25 09:45:00|9946|9936|9945.5|9935.5|9946|9936|9944.6|9934.6|6
1621935910000|2021-05-25 09:45:10|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621935920000|2021-05-25 09:45:20|9945.5|9935.5|9945.5|9935.5|9945.5|9935.5|9945.5|9935.5|1
1621935930000|2021-05-25 09:45:30|9945.3|9935.3|9942.8|9932.8|9945.3|9935.3|9942.8|9932.8|7
1621935940000|2021-05-25 09:45:40|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.1|9932.1|11
1621935950000|2021-05-25 09:45:50|9942.1|9932.1|9940.8|9930.8|9942.4|9932.4|9940.8|9930.8|8
1621935960000|2021-05-25 09:46:00|9941.1|9931.1|9940.5|9930.5|9941.1|9931.1|9940.5|9930.5|6
1621935970000|2021-05-25 09:46:10|9940.1|9930.1|9939.9|9929.9|9940.5|9930.5|9939.4|9929.4|8
1621935980000|2021-05-25 09:46:20|9940.1|9930.1|9941.5|9931.5|9941.5|9931.5|9940.1|9930.1|3
1621935990000|2021-05-25 09:46:30|9942.3|9932.3|9944|9934|9944|9934|9942.1|9932.1|8
1621936000000|2021-05-25 09:46:40|9943.8|9933.8|9943.8|9933.8|9943.8|9933.8|9943.5|9933.5|3
1621936010000|2021-05-25 09:46:50|9943.9|9933.9|9942.5|9932.5|9943.9|9933.9|9942.5|9932.5|9
1621936020000|2021-05-25 09:47:00|9942.9|9932.9|9943|9933|9943|9933|9942.9|9932.9|2
1621936030000|2021-05-25 09:47:10|9942.8|9932.8|9943.1|9933.1|9943.1|9933.1|9942.8|9932.8|2
1621936040000|2021-05-25 09:47:20|9943|9933|9941.9|9931.9|9943|9933|9941.9|9931.9|3
1621936050000|2021-05-25 09:47:30|9941.6|9931.6|9941.5|9931.5|9941.9|9931.9|9941.5|9931.5|4
1621936060000|2021-05-25 09:47:40|9941.6|9931.6|9940|9930|9941.8|9931.8|9940|9930|9
1621936070000|2021-05-25 09:47:50|9939.9|9929.9|9940|9930|9940.6|9930.6|9939.8|9929.8|6
1621936080000|2021-05-25 09:48:00|9939.8|9929.8|9938.9|9928.9|9939.8|9929.8|9938.4|9928.4|7
1621936090000|2021-05-25 09:48:10|9938.8|9928.8|9937.6|9927.6|9938.8|9928.8|9937.6|9927.6|5
1621936100000|2021-05-25 09:48:20|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|1
1621936110000|2021-05-25 09:48:30|9937.6|9927.6|9937.9|9927.9|9937.9|9927.9|9937.6|9927.6|4
1621936130000|2021-05-25 09:48:50|9938.4|9928.4|9939|9929|9939.4|9929.4|9938.4|9928.4|6
1621936140000|2021-05-25 09:49:00|9938.9|9928.9|9936.8|9926.8|9938.9|9928.9|9936.8|9926.8|4
1621936150000|2021-05-25 09:49:10|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|1
1621936160000|2021-05-25 09:49:20|9936.5|9926.5|9934.5|9924.5|9936.5|9926.5|9934.3|9924.3|11
1621936170000|2021-05-25 09:49:30|9933.4|9923.4|9934|9924|9934.4|9924.4|9933.4|9923.4|7
1621936180000|2021-05-25 09:49:40|9933.9|9923.9|9933.4|9923.4|9933.9|9923.9|9933.4|9923.4|2
1621936190000|2021-05-25 09:49:50|9933.5|9923.5|9934.8|9924.8|9934.8|9924.8|9933.5|9923.5|9
1621936200000|2021-05-25 09:50:00|9935|9925|9936.5|9926.5|9936.8|9926.8|9935|9925|4
1621936210000|2021-05-25 09:50:10|9936.3|9926.3|9936.4|9926.4|9936.4|9926.4|9936.3|9926.3|2
1621936220000|2021-05-25 09:50:20|9937.1|9927.1|9939.6|9929.6|9939.6|9929.6|9937.1|9927.1|6
1621936230000|2021-05-25 09:50:30|9939.4|9929.4|9938.5|9928.5|9939.6|9929.6|9938.5|9928.5|13
1621936240000|2021-05-25 09:50:40|9938.6|9928.6|9939.9|9929.9|9940.6|9930.6|9938.6|9928.6|8
1621936250000|2021-05-25 09:50:50|9940|9930|9940.6|9930.6|9940.6|9930.6|9940|9930|3
1621936260000|2021-05-25 09:51:00|9940.4|9930.4|9939|9929|9940.4|9930.4|9939|9929|6
1621936270000|2021-05-25 09:51:10|9939.3|9929.3|9940.5|9930.5|9940.5|9930.5|9939|9929|5
1621936280000|2021-05-25 09:51:20|9940.3|9930.3|9940|9930|9940.3|9930.3|9940|9930|3
1621936310000|2021-05-25 09:51:50|9939.8|9929.8|9938.6|9928.6|9939.9|9929.9|9938.6|9928.6|11
1621936320000|2021-05-25 09:52:00|9939|9929|9941.4|9931.4|9941.4|9931.4|9939|9929|2
1621936340000|2021-05-25 09:52:20|9941.8|9931.8|9942.1|9932.1|9942.4|9932.4|9941.8|9931.8|3
1621936350000|2021-05-25 09:52:30|9942.4|9932.4|9942.5|9932.5|9942.5|9932.5|9942|9932|6
1621936360000|2021-05-25 09:52:40|9942.8|9932.8|9942.4|9932.4|9943.5|9933.5|9942.4|9932.4|5
1621936370000|2021-05-25 09:52:50|9942.3|9932.3|9940.8|9930.8|9942.3|9932.3|9940.8|9930.8|6
1621936380000|2021-05-25 09:53:00|9941.8|9931.8|9942.4|9932.4|9942.4|9932.4|9941.5|9931.5|3
1621936390000|2021-05-25 09:53:10|9942.6|9932.6|9943.1|9933.1|9943.5|9933.5|9942.6|9932.6|4
1621936400000|2021-05-25 09:53:20|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1621936420000|2021-05-25 09:53:40|9943.5|9933.5|9943.1|9933.1|9943.5|9933.5|9943.1|9933.1|4
1621936430000|2021-05-25 09:53:50|9943|9933|9943|9933|9943|9933|9943|9933|1
1621936450000|2021-05-25 09:54:10|9942.9|9932.9|9942.4|9932.4|9942.9|9932.9|9942.4|9932.4|2
1621936480000|2021-05-25 09:54:40|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|1
1621936490000|2021-05-25 09:54:50|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|1
1621936500000|2021-05-25 09:55:00|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|1
1621936510000|2021-05-25 09:55:10|9943.5|9933.5|9943|9933|9943.5|9933.5|9942.9|9932.9|8
1621936520000|2021-05-25 09:55:20|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9942.9|9932.9|4
1621936530000|2021-05-25 09:55:30|9943.4|9933.4|9943.1|9933.1|9943.4|9933.4|9943.1|9933.1|3
1621936540000|2021-05-25 09:55:40|9943.3|9933.3|9943.5|9933.5|9943.8|9933.8|9943.3|9933.3|3
1621936550000|2021-05-25 09:55:50|9943.4|9933.4|9943.8|9933.8|9943.8|9933.8|9943|9933|7
1621936560000|2021-05-25 09:56:00|9943.5|9933.5|9943.6|9933.6|9944.4|9934.4|9943.5|9933.5|4
1621936570000|2021-05-25 09:56:10|9944|9934|9944.9|9934.9|9944.9|9934.9|9944|9934|4
1621936580000|2021-05-25 09:56:20|9945|9935|9946.1|9936.1|9946.4|9936.4|9945|9935|8
1621936590000|2021-05-25 09:56:30|9946|9936|9944.9|9934.9|9946.4|9936.4|9944.9|9934.9|4
1621936600000|2021-05-25 09:56:40|9945|9935|9942.9|9932.9|9945|9935|9942.9|9932.9|4
1621936610000|2021-05-25 09:56:50|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|1
1621936620000|2021-05-25 09:57:00|9942.8|9932.8|9944.6|9934.6|9944.6|9934.6|9942.8|9932.8|4
1621936630000|2021-05-25 09:57:10|9944.8|9934.8|9945.5|9935.5|9945.5|9935.5|9944.8|9934.8|3
1621936640000|2021-05-25 09:57:20|9945.9|9935.9|9943|9933|9946.5|9936.5|9943|9933|5
1621936650000|2021-05-25 09:57:30|9944.3|9934.3|9942.5|9932.5|9944.3|9934.3|9942.5|9932.5|3
1621936680000|2021-05-25 09:58:00|9942|9932|9940|9930|9942|9932|9940|9930|4
1621936690000|2021-05-25 09:58:10|9939.5|9929.5|9940.1|9930.1|9940.1|9930.1|9939.5|9929.5|3
1621936710000|2021-05-25 09:58:30|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|1
1621936760000|2021-05-25 09:59:20|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|1
1621936770000|2021-05-25 09:59:30|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|1
1621936790000|2021-05-25 09:59:50|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|1
1621936800000|2021-05-25 10:00:00|9941.1|9931.1|9942.3|9932.3|9942.5|9932.5|9941|9931|7
1621936830000|2021-05-25 10:00:30|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|1
1621936860000|2021-05-25 10:01:00|9942.3|9932.3|9942.4|9932.4|9942.4|9932.4|9942.3|9932.3|2
1621936870000|2021-05-25 10:01:10|9942.3|9932.3|9940.9|9930.9|9942.3|9932.3|9940.9|9930.9|3
1621936910000|2021-05-25 10:01:50|9941|9931|9941|9931|9941|9931|9941|9931|1
1621936920000|2021-05-25 10:02:00|9941.3|9931.3|9939.4|9929.4|9941.3|9931.3|9939.4|9929.4|4
1621936930000|2021-05-25 10:02:10|9939.3|9929.3|9938.5|9928.5|9939.3|9929.3|9938.5|9928.5|3
1621936950000|2021-05-25 10:02:30|9937.8|9927.8|9937.3|9927.3|9937.8|9927.8|9937.3|9927.3|2
1621936960000|2021-05-25 10:02:40|9937|9927|9937|9927|9937|9927|9937|9927|1
1621937000000|2021-05-25 10:03:20|9937.5|9927.5|9937.6|9927.6|9937.6|9927.6|9937.5|9927.5|2
1621937020000|2021-05-25 10:03:40|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|1
1621937030000|2021-05-25 10:03:50|9938.1|9928.1|9938.5|9928.5|9938.5|9928.5|9938.1|9928.1|2
1621937040000|2021-05-25 10:04:00|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|1
1621937050000|2021-05-25 10:04:10|9938.9|9928.9|9940.9|9930.9|9940.9|9930.9|9938.9|9928.9|3
1621937060000|2021-05-25 10:04:20|9940.8|9930.8|9941.6|9931.6|9941.6|9931.6|9940.8|9930.8|3
1621937070000|2021-05-25 10:04:30|9942.1|9932.1|9942.1|9932.1|9942.3|9932.3|9942.1|9932.1|3
1621937090000|2021-05-25 10:04:50|9941.9|9931.9|9941.1|9931.1|9942|9932|9940.6|9930.6|8
1621937100000|2021-05-25 10:05:00|9941.3|9931.3|9940.9|9930.9|9941.3|9931.3|9940.9|9930.9|3
1621937110000|2021-05-25 10:05:10|9940.6|9930.6|9940.5|9930.5|9940.6|9930.6|9940.5|9930.5|2
1621937170000|2021-05-25 10:06:10|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|1
1621937200000|2021-05-25 10:06:40|9940.3|9930.3|9939.9|9929.9|9940.3|9930.3|9939.9|9929.9|5
1621937220000|2021-05-25 10:07:00|9940|9930|9939.9|9929.9|9940|9930|9939.9|9929.9|2
1621937240000|2021-05-25 10:07:20|9939.6|9929.6|9939.3|9929.3|9939.6|9929.6|9939.3|9929.3|2
1621937250000|2021-05-25 10:07:30|9938.4|9928.4|9936|9926|9938.4|9928.4|9936|9926|5
1621937260000|2021-05-25 10:07:40|9936.1|9926.1|9936.4|9926.4|9936.4|9926.4|9936.1|9926.1|2
1621937280000|2021-05-25 10:08:00|9936.3|9926.3|9936.1|9926.1|9936.3|9926.3|9936.1|9926.1|2
1621937290000|2021-05-25 10:08:10|9936.5|9926.5|9937|9927|9937|9927|9936.5|9926.5|3
1621937300000|2021-05-25 10:08:20|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|1
1621937310000|2021-05-25 10:08:30|9937.3|9927.3|9938.5|9928.5|9938.5|9928.5|9936.8|9926.8|5
1621937320000|2021-05-25 10:08:40|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|1
1621937360000|2021-05-25 10:09:20|9938.5|9928.5|9938.1|9928.1|9938.5|9928.5|9938.1|9928.1|2
1621937380000|2021-05-25 10:09:40|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|1
1621937390000|2021-05-25 10:09:50|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|1
1621937400000|2021-05-25 10:10:00|9938.6|9928.6|9938.9|9928.9|9941.3|9931.3|9938.6|9928.6|10
1621937410000|2021-05-25 10:10:10|9939.3|9929.3|9937.5|9927.5|9939.3|9929.3|9937.5|9927.5|6
1621937420000|2021-05-25 10:10:20|9937.6|9927.6|9939|9929|9939|9929|9937.6|9927.6|6
1621937430000|2021-05-25 10:10:30|9939.4|9929.4|9939.5|9929.5|9939.6|9929.6|9939.4|9929.4|3
1621937440000|2021-05-25 10:10:40|9939.1|9929.1|9938.9|9928.9|9939.1|9929.1|9938.9|9928.9|2
1621937450000|2021-05-25 10:10:50|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|1
1621937460000|2021-05-25 10:11:00|9938.9|9928.9|9939.3|9929.3|9939.3|9929.3|9938.8|9928.8|7
1621937470000|2021-05-25 10:11:10|9939|9929|9938.8|9928.8|9939|9929|9938.8|9928.8|2
1621937490000|2021-05-25 10:11:30|9938.5|9928.5|9936.8|9926.8|9938.5|9928.5|9936.8|9926.8|6
1621937500000|2021-05-25 10:11:40|9936.4|9926.4|9933.6|9923.6|9936.4|9926.4|9933.6|9923.6|3
1621937510000|2021-05-25 10:11:50|9933.5|9923.5|9931.1|9921.1|9933.5|9923.5|9931.1|9921.1|5
1621937520000|2021-05-25 10:12:00|9930.9|9920.9|9929.1|9919.1|9931.6|9921.6|9928.1|9918.1|7
1621937530000|2021-05-25 10:12:10|9928.9|9918.9|9928.1|9918.1|9928.9|9918.9|9928.1|9918.1|3
1621937540000|2021-05-25 10:12:20|9928.3|9918.3|9929.3|9919.3|9929.3|9919.3|9928.3|9918.3|3
1621937550000|2021-05-25 10:12:30|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|1
1621937560000|2021-05-25 10:12:40|9929.4|9919.4|9929.1|9919.1|9929.4|9919.4|9929.1|9919.1|2
1621937570000|2021-05-25 10:12:50|9929.4|9919.4|9927.9|9917.9|9929.4|9919.4|9927.6|9917.6|8
1621937580000|2021-05-25 10:13:00|9928.1|9918.1|9927.9|9917.9|9928.3|9918.3|9927.9|9917.9|6
1621937590000|2021-05-25 10:13:10|9928.3|9918.3|9926.8|9916.8|9928.8|9918.8|9926.4|9916.4|16
1621937600000|2021-05-25 10:13:20|9926.5|9916.5|9929.6|9919.6|9929.6|9919.6|9926.5|9916.5|8
1621937610000|2021-05-25 10:13:30|9929.4|9919.4|9929.5|9919.5|9929.8|9919.8|9928.4|9918.4|13
1621937620000|2021-05-25 10:13:40|9929.6|9919.6|9929.8|9919.8|9929.8|9919.8|9929.1|9919.1|3
1621937630000|2021-05-25 10:13:50|9929.3|9919.3|9928.6|9918.6|9929.5|9919.5|9928.4|9918.4|6
1621937640000|2021-05-25 10:14:00|9928.9|9918.9|9929.4|9919.4|9929.4|9919.4|9928.8|9918.8|7
1621937650000|2021-05-25 10:14:10|9929.1|9919.1|9929.8|9919.8|9929.8|9919.8|9929|9919|4
1621937660000|2021-05-25 10:14:20|9929|9919|9929.9|9919.9|9930.3|9920.3|9929|9919|7
1621937670000|2021-05-25 10:14:30|9929.6|9919.6|9929.4|9919.4|9929.6|9919.6|9929.4|9919.4|4
1621937680000|2021-05-25 10:14:40|9928.9|9918.9|9929.4|9919.4|9929.6|9919.6|9928.9|9918.9|5
1621937690000|2021-05-25 10:14:50|9929.6|9919.6|9929.6|9919.6|9929.9|9919.9|9929.6|9919.6|3
1621937700000|2021-05-25 10:15:00|9929.9|9919.9|9929.9|9919.9|9930.4|9920.4|9929.9|9919.9|5
1621937710000|2021-05-25 10:15:10|9929.6|9919.6|9930|9920|9930.1|9920.1|9929.6|9919.6|6
1621937720000|2021-05-25 10:15:20|9929.9|9919.9|9930.4|9920.4|9930.6|9920.6|9929.8|9919.8|7
1621937730000|2021-05-25 10:15:30|9930.5|9920.5|9930.5|9920.5|9930.6|9920.6|9930.4|9920.4|4
1621937740000|2021-05-25 10:15:40|9930.4|9920.4|9931.6|9921.6|9931.9|9921.9|9930.4|9920.4|9
1621937750000|2021-05-25 10:15:50|9930.9|9920.9|9931.4|9921.4|9931.6|9921.6|9930.9|9920.9|3
1621937760000|2021-05-25 10:16:00|9931.1|9921.1|9931.3|9921.3|9931.3|9921.3|9931.1|9921.1|2
1621937770000|2021-05-25 10:16:10|9931|9921|9929.3|9919.3|9931|9921|9929.3|9919.3|4
1621937780000|2021-05-25 10:16:20|9929.8|9919.8|9929.9|9919.9|9930.3|9920.3|9929.8|9919.8|3
1621937790000|2021-05-25 10:16:30|9929.3|9919.3|9927.3|9917.3|9930.3|9920.3|9927.3|9917.3|5
1621937800000|2021-05-25 10:16:40|9927|9917|9929|9919|9929|9919|9927|9917|3
1621937810000|2021-05-25 10:16:50|9929.3|9919.3|9929.5|9919.5|9929.5|9919.5|9929.3|9919.3|3
1621937820000|2021-05-25 10:17:00|9929.4|9919.4|9929.3|9919.3|9929.4|9919.4|9929.3|9919.3|2
1621937840000|2021-05-25 10:17:20|9929.1|9919.1|9927.3|9917.3|9929.1|9919.1|9926.9|9916.9|5
1621937850000|2021-05-25 10:17:30|9927.6|9917.6|9927|9917|9927.6|9917.6|9927|9917|3
1621937860000|2021-05-25 10:17:40|9926.8|9916.8|9927.3|9917.3|9927.3|9917.3|9926.5|9916.5|4
1621937870000|2021-05-25 10:17:50|9927.4|9917.4|9928.3|9918.3|9928.3|9918.3|9927.4|9917.4|6
1621937880000|2021-05-25 10:18:00|9928.5|9918.5|9928.5|9918.5|9929.4|9919.4|9928.5|9918.5|5
1621937890000|2021-05-25 10:18:10|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1621937900000|2021-05-25 10:18:20|9929.3|9919.3|9929|9919|9929.3|9919.3|9929|9919|2
1621937910000|2021-05-25 10:18:30|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1621937920000|2021-05-25 10:18:40|9929.1|9919.1|9929.9|9919.9|9929.9|9919.9|9929.1|9919.1|4
1621937930000|2021-05-25 10:18:50|9930|9920|9929.9|9919.9|9930.5|9920.5|9929.8|9919.8|5
1621937940000|2021-05-25 10:19:00|9930.1|9920.1|9930.1|9920.1|9930.4|9920.4|9930.1|9920.1|3
1621937960000|2021-05-25 10:19:20|9930.4|9920.4|9930.8|9920.8|9930.9|9920.9|9930.4|9920.4|3
1621937970000|2021-05-25 10:19:30|9930.6|9920.6|9930.3|9920.3|9930.6|9920.6|9930.3|9920.3|2
1621937990000|2021-05-25 10:19:50|9929.6|9919.6|9930.1|9920.1|9930.1|9920.1|9929.6|9919.6|3
1621938000000|2021-05-25 10:20:00|9930.3|9920.3|9930.3|9920.3|9930.6|9920.6|9930|9920|6
1621938010000|2021-05-25 10:20:10|9930.4|9920.4|9930.8|9920.8|9930.8|9920.8|9930.4|9920.4|2
1621938020000|2021-05-25 10:20:20|9930.6|9920.6|9930.3|9920.3|9930.8|9920.8|9930.3|9920.3|6
1621938040000|2021-05-25 10:20:40|9930|9920|9930|9920|9930|9920|9930|9920|1
1621938050000|2021-05-25 10:20:50|9930.3|9920.3|9930|9920|9930.4|9920.4|9930|9920|4
1621938060000|2021-05-25 10:21:00|9930.1|9920.1|9931.9|9921.9|9931.9|9921.9|9930.1|9920.1|4
1621938070000|2021-05-25 10:21:10|9932|9922|9932.3|9922.3|9932.4|9922.4|9932|9922|3
1621938090000|2021-05-25 10:21:30|9932.9|9922.9|9933.5|9923.5|9933.5|9923.5|9932.9|9922.9|2
1621938100000|2021-05-25 10:21:40|9933.3|9923.3|9933.8|9923.8|9933.9|9923.9|9933.3|9923.3|5
1621938110000|2021-05-25 10:21:50|9935|9925|9933.6|9923.6|9935|9925|9933.6|9923.6|5
1621938120000|2021-05-25 10:22:00|9933.8|9923.8|9933.3|9923.3|9933.8|9923.8|9933.3|9923.3|3
1621938130000|2021-05-25 10:22:10|9933.5|9923.5|9934.5|9924.5|9934.5|9924.5|9933.5|9923.5|8
1621938140000|2021-05-25 10:22:20|9934.9|9924.9|9934.6|9924.6|9934.9|9924.9|9934.6|9924.6|2
1621938150000|2021-05-25 10:22:30|9935|9925|9934|9924|9935.4|9925.4|9934|9924|5
1621938160000|2021-05-25 10:22:40|9934.3|9924.3|9933.8|9923.8|9934.3|9924.3|9933.8|9923.8|4
1621938170000|2021-05-25 10:22:50|9934|9924|9937.6|9927.6|9937.6|9927.6|9934|9924|10
1621938180000|2021-05-25 10:23:00|9937|9927|9937.6|9927.6|9937.9|9927.9|9937|9927|4
1621938190000|2021-05-25 10:23:10|9937.4|9927.4|9935.9|9925.9|9937.4|9927.4|9935.9|9925.9|7
1621938200000|2021-05-25 10:23:20|9938.6|9928.6|9937.1|9927.1|9938.8|9928.8|9937.1|9927.1|9
1621938210000|2021-05-25 10:23:30|9937.4|9927.4|9937.8|9927.8|9938|9928|9937.4|9927.4|3
1621938220000|2021-05-25 10:23:40|9937.6|9927.6|9939.3|9929.3|9939.3|9929.3|9937.6|9927.6|6
1621938240000|2021-05-25 10:24:00|9939.5|9929.5|9939.9|9929.9|9940.3|9930.3|9939.3|9929.3|10
1621938250000|2021-05-25 10:24:10|9939.8|9929.8|9939.5|9929.5|9939.8|9929.8|9939.5|9929.5|2
1621938260000|2021-05-25 10:24:20|9939.3|9929.3|9938.9|9928.9|9939.3|9929.3|9938.9|9928.9|2
1621938270000|2021-05-25 10:24:30|9938.1|9928.1|9938|9928|9938.1|9928.1|9938|9928|2
1621938280000|2021-05-25 10:24:40|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|1
1621938290000|2021-05-25 10:24:50|9937.9|9927.9|9940.4|9930.4|9940.4|9930.4|9937.9|9927.9|4
1621938300000|2021-05-25 10:25:00|9940.3|9930.3|9940.3|9930.3|9940.3|9930.3|9940.1|9930.1|3
1621938310000|2021-05-25 10:25:10|9940.1|9930.1|9940.5|9930.5|9940.5|9930.5|9940.1|9930.1|2
1621938320000|2021-05-25 10:25:20|9940.3|9930.3|9939.9|9929.9|9940.8|9930.8|9939.9|9929.9|6
1621938330000|2021-05-25 10:25:30|9940.1|9930.1|9940.8|9930.8|9940.9|9930.9|9940.1|9930.1|4
1621938340000|2021-05-25 10:25:40|9940.5|9930.5|9940.1|9930.1|9940.5|9930.5|9939.5|9929.5|8
1621938350000|2021-05-25 10:25:50|9940.4|9930.4|9940.3|9930.3|9940.6|9930.6|9940.1|9930.1|6
1621938370000|2021-05-25 10:26:10|9939.9|9929.9|9940.3|9930.3|9940.3|9930.3|9939.9|9929.9|2
1621938420000|2021-05-25 10:27:00|9940.4|9930.4|9941|9931|9941.5|9931.5|9940.4|9930.4|4
1621938430000|2021-05-25 10:27:10|9941.3|9931.3|9941.9|9931.9|9941.9|9931.9|9941.3|9931.3|4
1621938450000|2021-05-25 10:27:30|9942.1|9932.1|9940.3|9930.3|9942.1|9932.1|9940.3|9930.3|3
1621938460000|2021-05-25 10:27:40|9940.5|9930.5|9937|9927|9940.8|9930.8|9937|9927|5
1621938470000|2021-05-25 10:27:50|9936.8|9926.8|9936.6|9926.6|9936.8|9926.8|9936.6|9926.6|2
1621938480000|2021-05-25 10:28:00|9937.4|9927.4|9937.3|9927.3|9937.5|9927.5|9937.3|9927.3|3
1621938490000|2021-05-25 10:28:10|9937.9|9927.9|9936.6|9926.6|9938|9928|9936.6|9926.6|5
1621938510000|2021-05-25 10:28:30|9937|9927|9937.3|9927.3|9937.3|9927.3|9937|9927|2
1621938520000|2021-05-25 10:28:40|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|1
1621938530000|2021-05-25 10:28:50|9937.4|9927.4|9937.1|9927.1|9937.4|9927.4|9937.1|9927.1|2
1621938540000|2021-05-25 10:29:00|9936.9|9926.9|9936.6|9926.6|9936.9|9926.9|9936.6|9926.6|2
1621938570000|2021-05-25 10:29:30|9936.4|9926.4|9935.9|9925.9|9936.4|9926.4|9935.9|9925.9|2
1621938590000|2021-05-25 10:29:50|9935.6|9925.6|9933.5|9923.5|9935.6|9925.6|9933.5|9923.5|3
1621938600000|2021-05-25 10:30:00|9933.6|9923.6|9934.5|9924.5|9934.6|9924.6|9933.6|9923.6|11
1621938610000|2021-05-25 10:30:10|9934.6|9924.6|9935.3|9925.3|9935.3|9925.3|9934.6|9924.6|3
1621938620000|2021-05-25 10:30:20|9935|9925|9934.8|9924.8|9935|9925|9934.8|9924.8|3
1621938630000|2021-05-25 10:30:30|9934.3|9924.3|9933.5|9923.5|9934.3|9924.3|9933.5|9923.5|8
1621938640000|2021-05-25 10:30:40|9933.6|9923.6|9935.4|9925.4|9935.4|9925.4|9933.6|9923.6|2
1621938650000|2021-05-25 10:30:50|9935.5|9925.5|9935.6|9925.6|9935.9|9925.9|9935.5|9925.5|5
1621938660000|2021-05-25 10:31:00|9935.9|9925.9|9938|9928|9938.3|9928.3|9935.9|9925.9|9
1621938670000|2021-05-25 10:31:10|9938.3|9928.3|9937.4|9927.4|9938.3|9928.3|9937.4|9927.4|5
1621938680000|2021-05-25 10:31:20|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|1
1621938690000|2021-05-25 10:31:30|9937.1|9927.1|9935.5|9925.5|9937.1|9927.1|9935.5|9925.5|2
1621938700000|2021-05-25 10:31:40|9935.4|9925.4|9934|9924|9935.4|9925.4|9934|9924|9
1621938710000|2021-05-25 10:31:50|9935.4|9925.4|9935.9|9925.9|9935.9|9925.9|9935.4|9925.4|3
1621938720000|2021-05-25 10:32:00|9936.3|9926.3|9935.1|9925.1|9936.3|9926.3|9935.1|9925.1|7
1621938730000|2021-05-25 10:32:10|9933.6|9923.6|9935.4|9925.4|9935.4|9925.4|9933.6|9923.6|5
1621938740000|2021-05-25 10:32:20|9936|9926|9935.9|9925.9|9936|9926|9935.9|9925.9|2
1621938750000|2021-05-25 10:32:30|9935.6|9925.6|9935.4|9925.4|9935.6|9925.6|9935.4|9925.4|3
1621938770000|2021-05-25 10:32:50|9935.8|9925.8|9936.9|9926.9|9936.9|9926.9|9935.8|9925.8|2
1621938790000|2021-05-25 10:33:10|9936.8|9926.8|9936.4|9926.4|9936.8|9926.8|9936.4|9926.4|2
1621938800000|2021-05-25 10:33:20|9936.6|9926.6|9935.3|9925.3|9936.6|9926.6|9935.3|9925.3|3
1621938830000|2021-05-25 10:33:50|9935.5|9925.5|9935.5|9925.5|9935.6|9925.6|9935.5|9925.5|3
1621938870000|2021-05-25 10:34:30|9935.3|9925.3|9933.6|9923.6|9935.3|9925.3|9933.6|9923.6|4
1621938880000|2021-05-25 10:34:40|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|1
1621938900000|2021-05-25 10:35:00|9933.4|9923.4|9933.6|9923.6|9933.6|9923.6|9933.4|9923.4|2
1621938910000|2021-05-25 10:35:10|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|1
1621938920000|2021-05-25 10:35:20|9933.8|9923.8|9932.3|9922.3|9933.8|9923.8|9932.3|9922.3|3
1621938930000|2021-05-25 10:35:30|9932.5|9922.5|9933.3|9923.3|9933.3|9923.3|9932.5|9922.5|4
1621938940000|2021-05-25 10:35:40|9933.4|9923.4|9934.6|9924.6|9934.6|9924.6|9933.3|9923.3|7
1621938950000|2021-05-25 10:35:50|9934.5|9924.5|9934.8|9924.8|9934.8|9924.8|9934.5|9924.5|2
1621938960000|2021-05-25 10:36:00|9934.6|9924.6|9935.6|9925.6|9935.6|9925.6|9934.6|9924.6|5
1621938970000|2021-05-25 10:36:10|9935.5|9925.5|9936.3|9926.3|9936.3|9926.3|9935.5|9925.5|3
1621938980000|2021-05-25 10:36:20|9936|9926|9937.8|9927.8|9937.8|9927.8|9936|9926|10
1621938990000|2021-05-25 10:36:30|9938|9928|9937.8|9927.8|9938.3|9928.3|9937.8|9927.8|6
1621939020000|2021-05-25 10:37:00|9938|9928|9938.4|9928.4|9938.4|9928.4|9937.8|9927.8|4
1621939060000|2021-05-25 10:37:40|9937.9|9927.9|9937.1|9927.1|9937.9|9927.9|9936.6|9926.6|5
1621939070000|2021-05-25 10:37:50|9937|9927|9935.6|9925.6|9937|9927|9935.5|9925.5|4
1621939080000|2021-05-25 10:38:00|9935.5|9925.5|9936|9926|9936|9926|9935.5|9925.5|4
1621939090000|2021-05-25 10:38:10|9935.9|9925.9|9935.3|9925.3|9935.9|9925.9|9935.3|9925.3|5
1621939110000|2021-05-25 10:38:30|9935|9925|9935.4|9925.4|9935.4|9925.4|9935|9925|3
1621939120000|2021-05-25 10:38:40|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|1
1621939140000|2021-05-25 10:39:00|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|1
1621939160000|2021-05-25 10:39:20|9936.1|9926.1|9936|9926|9936.1|9926.1|9936|9926|2
1621939180000|2021-05-25 10:39:40|9936.3|9926.3|9936.9|9926.9|9936.9|9926.9|9936.3|9926.3|2
1621939200000|2021-05-25 10:40:00|9937|9927|9937|9927|9937|9927|9937|9927|1
1621939210000|2021-05-25 10:40:10|9936.6|9926.6|9935.3|9925.3|9936.6|9926.6|9935.3|9925.3|4
1621939220000|2021-05-25 10:40:20|9935.4|9925.4|9935.6|9925.6|9936.1|9926.1|9935.3|9925.3|7
1621939230000|2021-05-25 10:40:30|9935.3|9925.3|9935.6|9925.6|9935.6|9925.6|9935.3|9925.3|2
1621939240000|2021-05-25 10:40:40|9935.8|9925.8|9935.6|9925.6|9935.8|9925.8|9935.6|9925.6|2
1621939250000|2021-05-25 10:40:50|9935.4|9925.4|9935.6|9925.6|9935.6|9925.6|9935.4|9925.4|2
1621939260000|2021-05-25 10:41:00|9935.4|9925.4|9934.8|9924.8|9935.4|9925.4|9934.6|9924.6|3
1621939280000|2021-05-25 10:41:20|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|1
1621939290000|2021-05-25 10:41:30|9934.5|9924.5|9933.6|9923.6|9934.5|9924.5|9933.6|9923.6|4
1621939310000|2021-05-25 10:41:50|9932.1|9922.1|9932.4|9922.4|9932.4|9922.4|9931.9|9921.9|6
1621939320000|2021-05-25 10:42:00|9932.5|9922.5|9934.3|9924.3|9934.4|9924.4|9932.5|9922.5|4
1621939330000|2021-05-25 10:42:10|9934.1|9924.1|9935|9925|9935.4|9925.4|9933.6|9923.6|10
1621939340000|2021-05-25 10:42:20|9934.6|9924.6|9934.1|9924.1|9934.6|9924.6|9934.1|9924.1|5
1621939350000|2021-05-25 10:42:30|9934|9924|9934.1|9924.1|9934.1|9924.1|9933.9|9923.9|4
1621939360000|2021-05-25 10:42:40|9934.6|9924.6|9934.4|9924.4|9934.6|9924.6|9934.4|9924.4|2
1621939370000|2021-05-25 10:42:50|9935.1|9925.1|9933.1|9923.1|9935.3|9925.3|9933.1|9923.1|4
1621939380000|2021-05-25 10:43:00|9933.3|9923.3|9933.6|9923.6|9933.6|9923.6|9933.3|9923.3|4
1621939390000|2021-05-25 10:43:10|9933.9|9923.9|9933.4|9923.4|9933.9|9923.9|9933.4|9923.4|4
1621939400000|2021-05-25 10:43:20|9933.3|9923.3|9932.9|9922.9|9933.3|9923.3|9932.9|9922.9|2
1621939450000|2021-05-25 10:44:10|9933|9923|9932.9|9922.9|9933|9923|9932.9|9922.9|2
1621939470000|2021-05-25 10:44:30|9933|9923|9933.6|9923.6|9934.6|9924.6|9933|9923|6
1621939480000|2021-05-25 10:44:40|9933.4|9923.4|9933.3|9923.3|9933.4|9923.4|9933.3|9923.3|2
1621939490000|2021-05-25 10:44:50|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|1
1621939500000|2021-05-25 10:45:00|9933.3|9923.3|9933.6|9923.6|9933.8|9923.8|9933|9923|6
1621939510000|2021-05-25 10:45:10|9933.4|9923.4|9933.1|9923.1|9933.4|9923.4|9933.1|9923.1|3
1621939520000|2021-05-25 10:45:20|9933.5|9923.5|9933.6|9923.6|9933.6|9923.6|9933.5|9923.5|2
1621939530000|2021-05-25 10:45:30|9933.9|9923.9|9935.1|9925.1|9935.1|9925.1|9933.9|9923.9|7
1621939540000|2021-05-25 10:45:40|9935.4|9925.4|9936.1|9926.1|9936.1|9926.1|9935.4|9925.4|3
1621939550000|2021-05-25 10:45:50|9936.3|9926.3|9936.5|9926.5|9936.5|9926.5|9936.3|9926.3|2
1621939560000|2021-05-25 10:46:00|9936.9|9926.9|9936.9|9926.9|9937|9927|9936.8|9926.8|5
1621939570000|2021-05-25 10:46:10|9936.8|9926.8|9937.3|9927.3|9937.3|9927.3|9936.8|9926.8|4
1621939600000|2021-05-25 10:46:40|9938.1|9928.1|9937.8|9927.8|9938.1|9928.1|9937.8|9927.8|2
1621939620000|2021-05-25 10:47:00|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|1
1621939630000|2021-05-25 10:47:10|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|1
1621939650000|2021-05-25 10:47:30|9938|9928|9938.5|9928.5|9938.5|9928.5|9938|9928|3
1621939660000|2021-05-25 10:47:40|9939.1|9929.1|9938.6|9928.6|9939.1|9929.1|9938.5|9928.5|6
1621939670000|2021-05-25 10:47:50|9937.9|9927.9|9935.9|9925.9|9938.5|9928.5|9935.9|9925.9|4
1621939680000|2021-05-25 10:48:00|9935.6|9925.6|9935.3|9925.3|9935.9|9925.9|9934.8|9924.8|13
1621939690000|2021-05-25 10:48:10|9935.5|9925.5|9934.9|9924.9|9935.8|9925.8|9934.9|9924.9|9
1621939700000|2021-05-25 10:48:20|9935|9925|9933.6|9923.6|9935|9925|9933.6|9923.6|5
1621939710000|2021-05-25 10:48:30|9933.9|9923.9|9933.9|9923.9|9933.9|9923.9|9933.6|9923.6|3
1621939750000|2021-05-25 10:49:10|9934|9924|9938.5|9928.5|9938.5|9928.5|9934|9924|6
1621939770000|2021-05-25 10:49:30|9938.4|9928.4|9938.4|9928.4|9938.6|9928.6|9938.4|9928.4|3
1621939780000|2021-05-25 10:49:40|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|1
1621939790000|2021-05-25 10:49:50|9938.9|9928.9|9939.4|9929.4|9939.5|9929.5|9938.8|9928.8|7
1621939800000|2021-05-25 10:50:00|9939.5|9929.5|9940.1|9930.1|9940.3|9930.3|9939.1|9929.1|7
1621939810000|2021-05-25 10:50:10|9940|9930|9938.8|9928.8|9940|9930|9938.8|9928.8|3
1621939820000|2021-05-25 10:50:20|9939|9929|9938.9|9928.9|9939|9929|9938.9|9928.9|2
1621939830000|2021-05-25 10:50:30|9939.3|9929.3|9939.8|9929.8|9939.8|9929.8|9939.3|9929.3|3
1621939840000|2021-05-25 10:50:40|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9940|9930|3
1621939850000|2021-05-25 10:50:50|9940|9930|9940|9930|9940|9930|9940|9930|1
1621939860000|2021-05-25 10:51:00|9939.8|9929.8|9938.8|9928.8|9939.8|9929.8|9938.6|9928.6|4
1621939880000|2021-05-25 10:51:20|9937.8|9927.8|9937.5|9927.5|9938.1|9928.1|9937.3|9927.3|5
1621939890000|2021-05-25 10:51:30|9938.1|9928.1|9939.1|9929.1|9939.6|9929.6|9938.1|9928.1|5
1621939900000|2021-05-25 10:51:40|9939|9929|9939|9929|9939|9929|9938.6|9928.6|4
1621939910000|2021-05-25 10:51:50|9939.1|9929.1|9939|9929|9939.8|9929.8|9938.9|9928.9|10
1621939920000|2021-05-25 10:52:00|9939.1|9929.1|9940.4|9930.4|9940.4|9930.4|9939.1|9929.1|5
1621939930000|2021-05-25 10:52:10|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9939.8|9929.8|3
1621939940000|2021-05-25 10:52:20|9939.6|9929.6|9939.4|9929.4|9939.6|9929.6|9939.4|9929.4|2
1621939950000|2021-05-25 10:52:30|9939.6|9929.6|9939.8|9929.8|9939.8|9929.8|9939.6|9929.6|2
1621939960000|2021-05-25 10:52:40|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|1
1621939990000|2021-05-25 10:53:10|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|9940.4|9930.4|1
1621940000000|2021-05-25 10:53:20|9941.4|9931.4|9941.6|9931.6|9941.8|9931.8|9941.4|9931.4|3
1621940010000|2021-05-25 10:53:30|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|1
1621940020000|2021-05-25 10:53:40|9941.9|9931.9|9942.6|9932.6|9942.6|9932.6|9941.9|9931.9|7
1621940030000|2021-05-25 10:53:50|9942.4|9932.4|9945.6|9935.6|9945.8|9935.8|9942.4|9932.4|6
1621940040000|2021-05-25 10:54:00|9946|9936|9944|9934|9946|9936|9944|9934|4
1621940050000|2021-05-25 10:54:10|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.8|9933.8|3
1621940060000|2021-05-25 10:54:20|9944.5|9934.5|9945.8|9935.8|9945.8|9935.8|9944.5|9934.5|3
1621940070000|2021-05-25 10:54:30|9946|9936|9945.5|9935.5|9946|9936|9945.1|9935.1|5
1621940080000|2021-05-25 10:54:40|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|1
1621940090000|2021-05-25 10:54:50|9945.1|9935.1|9945.3|9935.3|9945.6|9935.6|9944.9|9934.9|7
1621940100000|2021-05-25 10:55:00|9945.5|9935.5|9947.9|9937.9|9947.9|9937.9|9945.5|9935.5|7
1621940110000|2021-05-25 10:55:10|9947.6|9937.6|9946.9|9936.9|9947.6|9937.6|9946.3|9936.3|7
1621940120000|2021-05-25 10:55:20|9947.6|9937.6|9950|9940|9950|9940|9947.6|9937.6|5
1621940130000|2021-05-25 10:55:30|9949.9|9939.9|9948.8|9938.8|9949.9|9939.9|9948.8|9938.8|4
1621940150000|2021-05-25 10:55:50|9949.3|9939.3|9948.5|9938.5|9949.3|9939.3|9947.9|9937.9|6
1621940160000|2021-05-25 10:56:00|9947.6|9937.6|9947.4|9937.4|9947.6|9937.6|9947.4|9937.4|2
1621940190000|2021-05-25 10:56:30|9947|9937|9947|9937|9947|9937|9947|9937|1
1621940220000|2021-05-25 10:57:00|9947.3|9937.3|9948.5|9938.5|9948.5|9938.5|9947.3|9937.3|3
1621940240000|2021-05-25 10:57:20|9948.4|9938.4|9948|9938|9948.4|9938.4|9948|9938|3
1621940250000|2021-05-25 10:57:30|9947.6|9937.6|9947.5|9937.5|9947.6|9937.6|9947.5|9937.5|2
1621940260000|2021-05-25 10:57:40|9947.8|9937.8|9947.5|9937.5|9947.8|9937.8|9947.5|9937.5|2
1621940270000|2021-05-25 10:57:50|9947.3|9937.3|9946.4|9936.4|9947.3|9937.3|9946.4|9936.4|2
1621940280000|2021-05-25 10:58:00|9946.3|9936.3|9945.8|9935.8|9946.3|9936.3|9945.8|9935.8|2
1621940290000|2021-05-25 10:58:10|9945.6|9935.6|9944.4|9934.4|9945.6|9935.6|9944.3|9934.3|3
1621940300000|2021-05-25 10:58:20|9943.9|9933.9|9943.3|9933.3|9943.9|9933.9|9943.3|9933.3|3
1621940320000|2021-05-25 10:58:40|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621940330000|2021-05-25 10:58:50|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|1
1621940340000|2021-05-25 10:59:00|9943.3|9933.3|9943.1|9933.1|9943.3|9933.3|9943.1|9933.1|4
1621940350000|2021-05-25 10:59:10|9942.1|9932.1|9943.1|9933.1|9943.1|9933.1|9942.1|9932.1|5
1621940360000|2021-05-25 10:59:20|9943.3|9933.3|9943.8|9933.8|9943.8|9933.8|9943.3|9933.3|3
1621940370000|2021-05-25 10:59:30|9943.6|9933.6|9943.3|9933.3|9943.6|9933.6|9943.1|9933.1|3
1621940380000|2021-05-25 10:59:40|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1621940390000|2021-05-25 10:59:50|9943.3|9933.3|9940.9|9930.9|9943.3|9933.3|9940.9|9930.9|4
1621940400000|2021-05-25 11:00:00|9940.3|9930.3|9939.4|9929.4|9940.6|9930.6|9939.4|9929.4|6
1621940410000|2021-05-25 11:00:10|9939.5|9929.5|9940|9930|9940|9930|9939.5|9929.5|3
1621940420000|2021-05-25 11:00:20|9939.9|9929.9|9939.3|9929.3|9939.9|9929.9|9939.3|9929.3|2
1621940450000|2021-05-25 11:00:50|9939.1|9929.1|9938|9928|9939.1|9929.1|9937.6|9927.6|3
1621940480000|2021-05-25 11:01:20|9937.9|9927.9|9937.3|9927.3|9937.9|9927.9|9937.3|9927.3|2
1621940490000|2021-05-25 11:01:30|9937|9927|9935|9925|9937|9927|9933|9923|14
1621940500000|2021-05-25 11:01:40|9934.9|9924.9|9934.4|9924.4|9934.9|9924.9|9933.9|9923.9|5
1621940510000|2021-05-25 11:01:50|9935.1|9925.1|9935.3|9925.3|9935.3|9925.3|9935.1|9925.1|2
1621940520000|2021-05-25 11:02:00|9935.8|9925.8|9935.6|9925.6|9935.8|9925.8|9935.6|9925.6|2
1621940530000|2021-05-25 11:02:10|9935.5|9925.5|9935|9925|9935.5|9925.5|9934.5|9924.5|7
1621940540000|2021-05-25 11:02:20|9935.1|9925.1|9935.1|9925.1|9935.4|9925.4|9935.1|9925.1|3
1621940550000|2021-05-25 11:02:30|9935.4|9925.4|9935.1|9925.1|9935.4|9925.4|9935.1|9925.1|2
1621940560000|2021-05-25 11:02:40|9935.4|9925.4|9938.5|9928.5|9939|9929|9935.4|9925.4|5
1621940580000|2021-05-25 11:03:00|9937.4|9927.4|9939|9929|9939.5|9929.5|9937.4|9927.4|6
1621940590000|2021-05-25 11:03:10|9939.1|9929.1|9939.5|9929.5|9939.5|9929.5|9939.1|9929.1|2
1621940600000|2021-05-25 11:03:20|9940.1|9930.1|9940.9|9930.9|9941.3|9931.3|9940.1|9930.1|3
1621940610000|2021-05-25 11:03:30|9940.3|9930.3|9941.4|9931.4|9941.4|9931.4|9940.1|9930.1|6
1621940620000|2021-05-25 11:03:40|9941.5|9931.5|9942.8|9932.8|9942.8|9932.8|9941.5|9931.5|2
1621940630000|2021-05-25 11:03:50|9942.4|9932.4|9941.1|9931.1|9942.4|9932.4|9941.1|9931.1|5
1621940640000|2021-05-25 11:04:00|9941.3|9931.3|9939.3|9929.3|9941.3|9931.3|9939.3|9929.3|4
1621940670000|2021-05-25 11:04:30|9939.9|9929.9|9939.3|9929.3|9941.1|9931.1|9939.3|9929.3|6
1621940680000|2021-05-25 11:04:40|9939.4|9929.4|9940.3|9930.3|9940.3|9930.3|9939.4|9929.4|7
1621940690000|2021-05-25 11:04:50|9940.5|9930.5|9942.3|9932.3|9942.3|9932.3|9940.5|9930.5|8
1621940700000|2021-05-25 11:05:00|9942|9932|9942|9932|9942|9932|9942|9932|1
1621940720000|2021-05-25 11:05:20|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1621940730000|2021-05-25 11:05:30|9942|9932|9942.4|9932.4|9942.4|9932.4|9942|9932|4
1621940740000|2021-05-25 11:05:40|9942.6|9932.6|9943.6|9933.6|9943.6|9933.6|9942.6|9932.6|8
1621940750000|2021-05-25 11:05:50|9943.8|9933.8|9943.9|9933.9|9944|9934|9943.5|9933.5|6
1621940760000|2021-05-25 11:06:00|9943.6|9933.6|9943.9|9933.9|9943.9|9933.9|9943.6|9933.6|2
1621940770000|2021-05-25 11:06:10|9944|9934|9944|9934|9944.3|9934.3|9943.9|9933.9|5
1621940780000|2021-05-25 11:06:20|9943.9|9933.9|9945.5|9935.5|9945.5|9935.5|9943.9|9933.9|6
1621940790000|2021-05-25 11:06:30|9945.6|9935.6|9946|9936|9946|9936|9945.5|9935.5|7
1621940800000|2021-05-25 11:06:40|9946.3|9936.3|9945.4|9935.4|9946.3|9936.3|9945.4|9935.4|3
1621940810000|2021-05-25 11:06:50|9945.6|9935.6|9946.3|9936.3|9946.9|9936.9|9945.6|9935.6|8
1621940820000|2021-05-25 11:07:00|9946.1|9936.1|9946.6|9936.6|9946.6|9936.6|9946.1|9936.1|4
1621940830000|2021-05-25 11:07:10|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1621940840000|2021-05-25 11:07:20|9947|9937|9949.3|9939.3|9949.3|9939.3|9947|9937|4
1621940850000|2021-05-25 11:07:30|9949.8|9939.8|9951.5|9941.5|9951.8|9941.8|9949.8|9939.8|6
1621940870000|2021-05-25 11:07:50|9951.8|9941.8|9953.4|9943.4|9953.4|9943.4|9951.4|9941.4|8
1621940880000|2021-05-25 11:08:00|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|1
1621940890000|2021-05-25 11:08:10|9953|9943|9951.5|9941.5|9953|9943|9951.5|9941.5|2
1621940900000|2021-05-25 11:08:20|9951.8|9941.8|9952.6|9942.6|9952.6|9942.6|9951.8|9941.8|4
1621940910000|2021-05-25 11:08:30|9952.9|9942.9|9953.3|9943.3|9953.3|9943.3|9952.9|9942.9|3
1621940920000|2021-05-25 11:08:40|9953.5|9943.5|9953.1|9943.1|9953.5|9943.5|9953.1|9943.1|3
1621940930000|2021-05-25 11:08:50|9953|9943|9953.1|9943.1|9953.1|9943.1|9953|9943|2
1621940950000|2021-05-25 11:09:10|9953|9943|9953|9943|9953|9943|9953|9943|1
1621940970000|2021-05-25 11:09:30|9952.9|9942.9|9952.5|9942.5|9952.9|9942.9|9952.5|9942.5|2
1621940990000|2021-05-25 11:09:50|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|1
1621941000000|2021-05-25 11:10:00|9952.6|9942.6|9952.8|9942.8|9952.8|9942.8|9952.5|9942.5|3
1621941010000|2021-05-25 11:10:10|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|9952.5|9942.5|1
1621941020000|2021-05-25 11:10:20|9952|9942|9952.4|9942.4|9952.8|9942.8|9952|9942|6
1621941060000|2021-05-25 11:11:00|9952.5|9942.5|9953.3|9943.3|9953.3|9943.3|9952.5|9942.5|3
1621941070000|2021-05-25 11:11:10|9953|9943|9953.4|9943.4|9953.4|9943.4|9952.4|9942.4|6
1621941080000|2021-05-25 11:11:20|9953.5|9943.5|9952.4|9942.4|9953.5|9943.5|9952.4|9942.4|4
1621941090000|2021-05-25 11:11:30|9952|9942|9951|9941|9952|9942|9950.9|9940.9|3
1621941120000|2021-05-25 11:12:00|9951.1|9941.1|9950.8|9940.8|9951.1|9941.1|9950.8|9940.8|4
1621941130000|2021-05-25 11:12:10|9950.4|9940.4|9950.5|9940.5|9950.5|9940.5|9950.4|9940.4|2
1621941140000|2021-05-25 11:12:20|9951.6|9941.6|9952|9942|9952.9|9942.9|9951.6|9941.6|5
1621941150000|2021-05-25 11:12:30|9952.3|9942.3|9952.4|9942.4|9952.4|9942.4|9952.3|9942.3|2
1621941170000|2021-05-25 11:12:50|9952.3|9942.3|9952.4|9942.4|9952.4|9942.4|9952.3|9942.3|2
1621941180000|2021-05-25 11:13:00|9952.3|9942.3|9951.3|9941.3|9952.3|9942.3|9951.3|9941.3|3
1621941190000|2021-05-25 11:13:10|9951.8|9941.8|9950.6|9940.6|9951.8|9941.8|9950.6|9940.6|3
1621941200000|2021-05-25 11:13:20|9950.1|9940.1|9949.6|9939.6|9950.1|9940.1|9948.9|9938.9|6
1621941210000|2021-05-25 11:13:30|9949.5|9939.5|9948.5|9938.5|9949.6|9939.6|9948.4|9938.4|8
1621941220000|2021-05-25 11:13:40|9948.4|9938.4|9948.1|9938.1|9948.4|9938.4|9947|9937|7
1621941230000|2021-05-25 11:13:50|9948|9938|9946.6|9936.6|9948|9938|9946.6|9936.6|4
1621941240000|2021-05-25 11:14:00|9946.4|9936.4|9946.1|9936.1|9946.5|9936.5|9946.1|9936.1|5
1621941250000|2021-05-25 11:14:10|9946.3|9936.3|9946.6|9936.6|9946.6|9936.6|9946.3|9936.3|4
1621941260000|2021-05-25 11:14:20|9946.3|9936.3|9946.4|9936.4|9946.6|9936.6|9945.8|9935.8|8
1621941280000|2021-05-25 11:14:40|9946.3|9936.3|9945.4|9935.4|9946.3|9936.3|9945.4|9935.4|2
1621941290000|2021-05-25 11:14:50|9945.3|9935.3|9944|9934|9945.3|9935.3|9944|9934|5
1621941310000|2021-05-25 11:15:10|9943.6|9933.6|9943.8|9933.8|9944|9934|9943.6|9933.6|4
1621941320000|2021-05-25 11:15:20|9943.9|9933.9|9943.8|9933.8|9944.5|9934.5|9943.8|9933.8|7
1621941330000|2021-05-25 11:15:30|9943.9|9933.9|9943.1|9933.1|9943.9|9933.9|9943.1|9933.1|5
1621941340000|2021-05-25 11:15:40|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1621941350000|2021-05-25 11:15:50|9942.3|9932.3|9942.4|9932.4|9942.5|9932.5|9942|9932|5
1621941360000|2021-05-25 11:16:00|9942.5|9932.5|9942|9932|9942.5|9932.5|9941.5|9931.5|6
1621941370000|2021-05-25 11:16:10|9942.5|9932.5|9942|9932|9942.6|9932.6|9942|9932|6
1621941380000|2021-05-25 11:16:20|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|1
1621941390000|2021-05-25 11:16:30|9942|9932|9942.3|9932.3|9942.3|9932.3|9941.9|9931.9|4
1621941400000|2021-05-25 11:16:40|9942|9932|9942|9932|9942.3|9932.3|9942|9932|3
1621941410000|2021-05-25 11:16:50|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1621941430000|2021-05-25 11:17:10|9942|9932|9942|9932|9942|9932|9942|9932|1
1621941440000|2021-05-25 11:17:20|9942.9|9932.9|9942.5|9932.5|9943.8|9933.8|9942.5|9932.5|6
1621941450000|2021-05-25 11:17:30|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|1
1621941470000|2021-05-25 11:17:50|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|1
1621941480000|2021-05-25 11:18:00|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|1
1621941490000|2021-05-25 11:18:10|9942.9|9932.9|9943|9933|9943|9933|9942.9|9932.9|2
1621941520000|2021-05-25 11:18:40|9943.8|9933.8|9944.1|9934.1|9944.1|9934.1|9943.8|9933.8|2
1621941530000|2021-05-25 11:18:50|9943.9|9933.9|9943.1|9933.1|9943.9|9933.9|9943.1|9933.1|2
1621941540000|2021-05-25 11:19:00|9942.9|9932.9|9942.8|9932.8|9942.9|9932.9|9942.8|9932.8|2
1621941550000|2021-05-25 11:19:10|9941.9|9931.9|9941.6|9931.6|9941.9|9931.9|9940.6|9930.6|6
1621941560000|2021-05-25 11:19:20|9941.8|9931.8|9943.1|9933.1|9943.1|9933.1|9941.8|9931.8|4
1621941570000|2021-05-25 11:19:30|9943.3|9933.3|9943.3|9933.3|9943.3|9933.3|9943.3|9933.3|1
1621941580000|2021-05-25 11:19:40|9943.5|9933.5|9943.4|9933.4|9943.5|9933.5|9943.4|9933.4|2
1621941600000|2021-05-25 11:20:00|9942.5|9932.5|9942.8|9932.8|9942.8|9932.8|9942.5|9932.5|2
1621941610000|2021-05-25 11:20:10|9942.5|9932.5|9942|9932|9942.5|9932.5|9941.9|9931.9|6
1621941620000|2021-05-25 11:20:20|9941.9|9931.9|9942|9932|9942|9932|9941.9|9931.9|2
1621941630000|2021-05-25 11:20:30|9941.9|9931.9|9943.6|9933.6|9943.6|9933.6|9941.9|9931.9|4
1621941640000|2021-05-25 11:20:40|9943.5|9933.5|9943.6|9933.6|9943.6|9933.6|9943.5|9933.5|2
1621941650000|2021-05-25 11:20:50|9943.8|9933.8|9944.1|9934.1|9944.1|9934.1|9943.8|9933.8|3
1621941660000|2021-05-25 11:21:00|9944.3|9934.3|9944|9934|9944.3|9934.3|9944|9934|2
1621941680000|2021-05-25 11:21:20|9944.1|9934.1|9944.8|9934.8|9944.8|9934.8|9944.1|9934.1|2
1621941690000|2021-05-25 11:21:30|9944.5|9934.5|9945.3|9935.3|9945.3|9935.3|9944.5|9934.5|4
1621941700000|2021-05-25 11:21:40|9945.1|9935.1|9945.1|9935.1|9945.1|9935.1|9945.1|9935.1|1
1621941710000|2021-05-25 11:21:50|9945.3|9935.3|9945.4|9935.4|9945.4|9935.4|9945.3|9935.3|2
1621941720000|2021-05-25 11:22:00|9945.5|9935.5|9946.3|9936.3|9946.3|9936.3|9945.5|9935.5|2
1621941740000|2021-05-25 11:22:20|9946.8|9936.8|9947.5|9937.5|9947.6|9937.6|9946.5|9936.5|6
1621941750000|2021-05-25 11:22:30|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9946.5|9936.5|5
1621941760000|2021-05-25 11:22:40|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|1
1621941770000|2021-05-25 11:22:50|9946.9|9936.9|9944.8|9934.8|9946.9|9936.9|9944.3|9934.3|5
1621941780000|2021-05-25 11:23:00|9944.1|9934.1|9942.8|9932.8|9944.1|9934.1|9941.8|9931.8|8
1621941810000|2021-05-25 11:23:30|9942.3|9932.3|9941|9931|9942.3|9932.3|9940.9|9930.9|5
1621941820000|2021-05-25 11:23:40|9941.1|9931.1|9942.3|9932.3|9942.3|9932.3|9941.1|9931.1|2
1621941830000|2021-05-25 11:23:50|9942.4|9932.4|9944.1|9934.1|9944.1|9934.1|9942|9932|7
1621941840000|2021-05-25 11:24:00|9943.9|9933.9|9942.8|9932.8|9943.9|9933.9|9942.8|9932.8|4
1621941850000|2021-05-25 11:24:10|9942.9|9932.9|9944|9934|9944.4|9934.4|9942.9|9932.9|5
1621941870000|2021-05-25 11:24:30|9945.6|9935.6|9946.1|9936.1|9946.3|9936.3|9945.6|9935.6|4
1621941880000|2021-05-25 11:24:40|9945.9|9935.9|9945|9935|9945.9|9935.9|9945|9935|2
1621941890000|2021-05-25 11:24:50|9945.1|9935.1|9945.9|9935.9|9945.9|9935.9|9945.1|9935.1|2
1621941900000|2021-05-25 11:25:00|9945.6|9935.6|9945.9|9935.9|9945.9|9935.9|9945.6|9935.6|2
1621941910000|2021-05-25 11:25:10|9945.6|9935.6|9948.1|9938.1|9948.4|9938.4|9945.5|9935.5|6
1621941920000|2021-05-25 11:25:20|9948|9938|9946.8|9936.8|9948.6|9938.6|9946.8|9936.8|3
1621941930000|2021-05-25 11:25:30|9947.3|9937.3|9945.8|9935.8|9947.3|9937.3|9945.8|9935.8|5
1621941960000|2021-05-25 11:26:00|9945.6|9935.6|9947.6|9937.6|9947.6|9937.6|9944.8|9934.8|9
1621941970000|2021-05-25 11:26:10|9947.5|9937.5|9947.4|9937.4|9947.9|9937.9|9947.4|9937.4|4
1621941980000|2021-05-25 11:26:20|9947.8|9937.8|9946.6|9936.6|9947.8|9937.8|9946.6|9936.6|3
1621941990000|2021-05-25 11:26:30|9947.5|9937.5|9946.9|9936.9|9947.5|9937.5|9946.8|9936.8|3
1621942010000|2021-05-25 11:26:50|9948|9938|9947.4|9937.4|9948|9938|9947.1|9937.1|5
1621942020000|2021-05-25 11:27:00|9947.5|9937.5|9949.5|9939.5|9949.5|9939.5|9947.5|9937.5|5
1621942030000|2021-05-25 11:27:10|9949.8|9939.8|9949.8|9939.8|9950|9940|9949.8|9939.8|3
1621942040000|2021-05-25 11:27:20|9950|9940|9951.5|9941.5|9951.5|9941.5|9950|9940|9
1621942050000|2021-05-25 11:27:30|9951.3|9941.3|9952|9942|9953|9943|9951.3|9941.3|8
1621942060000|2021-05-25 11:27:40|9950.9|9940.9|9951.1|9941.1|9951.5|9941.5|9950.9|9940.9|5
1621942070000|2021-05-25 11:27:50|9951|9941|9950.5|9940.5|9951|9941|9950.3|9940.3|7
1621942080000|2021-05-25 11:28:00|9950.3|9940.3|9950.3|9940.3|9950.5|9940.5|9950.3|9940.3|9
1621942090000|2021-05-25 11:28:10|9950.5|9940.5|9950.5|9940.5|9950.5|9940.5|9950.5|9940.5|1
1621942100000|2021-05-25 11:28:20|9950.6|9940.6|9951.8|9941.8|9951.8|9941.8|9950.6|9940.6|6
1621942110000|2021-05-25 11:28:30|9951.5|9941.5|9950.8|9940.8|9951.5|9941.5|9950.6|9940.6|4
1621942120000|2021-05-25 11:28:40|9950.5|9940.5|9950.8|9940.8|9950.8|9940.8|9950.5|9940.5|2
1621942130000|2021-05-25 11:28:50|9951|9941|9951.3|9941.3|9951.9|9941.9|9951|9941|8
1621942140000|2021-05-25 11:29:00|9951.5|9941.5|9951.5|9941.5|9951.9|9941.9|9951.3|9941.3|8
1621942150000|2021-05-25 11:29:10|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|1
1621942160000|2021-05-25 11:29:20|9952.5|9942.5|9951.5|9941.5|9952.5|9942.5|9951.5|9941.5|2
1621942170000|2021-05-25 11:29:30|9951.4|9941.4|9951.5|9941.5|9951.5|9941.5|9951.1|9941.1|4
1621942180000|2021-05-25 11:29:40|9952.3|9942.3|9951.4|9941.4|9952.3|9942.3|9951.1|9941.1|8
1621942190000|2021-05-25 11:29:50|9951.1|9941.1|9952.9|9942.9|9953.6|9943.6|9950.9|9940.9|10
1621942200000|2021-05-25 11:30:00|9953.1|9943.1|9960.9|9950.9|9961.8|9951.8|9952.9|9942.9|13
1621942210000|2021-05-25 11:30:10|9961.1|9951.1|9960.6|9950.6|9961.1|9951.1|9959.4|9949.4|11
1621942220000|2021-05-25 11:30:20|9960.9|9950.9|9963.8|9953.8|9963.8|9953.8|9960.6|9950.6|8
1621942230000|2021-05-25 11:30:30|9964.4|9954.4|9969.3|9959.3|9969.9|9959.9|9964.4|9954.4|11
1621942240000|2021-05-25 11:30:40|9969.5|9959.5|9970.3|9960.3|9970.3|9960.3|9969.5|9959.5|4
1621942250000|2021-05-25 11:30:50|9970.4|9960.4|9972|9962|9972.9|9962.9|9970.4|9960.4|6
1621942260000|2021-05-25 11:31:00|9972.1|9962.1|9968.9|9958.9|9972.1|9962.1|9968.9|9958.9|13
1621942270000|2021-05-25 11:31:10|9968.5|9958.5|9965.9|9955.9|9968.5|9958.5|9964.3|9954.3|11
1621942280000|2021-05-25 11:31:20|9965.6|9955.6|9965|9955|9965.9|9955.9|9965|9955|4
1621942290000|2021-05-25 11:31:30|9964.8|9954.8|9962.9|9952.9|9964.8|9954.8|9962.3|9952.3|8
1621942300000|2021-05-25 11:31:40|9963.1|9953.1|9963.4|9953.4|9963.5|9953.5|9963|9953|5
1621942310000|2021-05-25 11:31:50|9963.6|9953.6|9968.4|9958.4|9968.4|9958.4|9963.6|9953.6|7
1621942320000|2021-05-25 11:32:00|9969.3|9959.3|9969.1|9959.1|9970.1|9960.1|9968.4|9958.4|7
1621942330000|2021-05-25 11:32:10|9969.4|9959.4|9968.9|9958.9|9969.4|9959.4|9968.9|9958.9|3
1621942340000|2021-05-25 11:32:20|9968.3|9958.3|9967.5|9957.5|9968.3|9958.3|9967.5|9957.5|3
1621942350000|2021-05-25 11:32:30|9967.6|9957.6|9967.4|9957.4|9967.6|9957.6|9967.3|9957.3|5
1621942360000|2021-05-25 11:32:40|9967.3|9957.3|9968.1|9958.1|9968.1|9958.1|9967.3|9957.3|5
1621942380000|2021-05-25 11:33:00|9967.4|9957.4|9967.6|9957.6|9967.6|9957.6|9967.1|9957.1|7
1621942390000|2021-05-25 11:33:10|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967|9957|5
1621942400000|2021-05-25 11:33:20|9967.8|9957.8|9967.1|9957.1|9968|9958|9967.1|9957.1|3
1621942420000|2021-05-25 11:33:40|9966.8|9956.8|9966.8|9956.8|9967|9957|9966.8|9956.8|3
1621942430000|2021-05-25 11:33:50|9967|9957|9967.8|9957.8|9967.8|9957.8|9967|9957|6
1621942440000|2021-05-25 11:34:00|9967.4|9957.4|9966.3|9956.3|9967.4|9957.4|9966.1|9956.1|6
1621942450000|2021-05-25 11:34:10|9966.5|9956.5|9967.1|9957.1|9968.5|9958.5|9966.5|9956.5|5
1621942460000|2021-05-25 11:34:20|9966.9|9956.9|9965.6|9955.6|9966.9|9956.9|9965.6|9955.6|3
1621942470000|2021-05-25 11:34:30|9966.1|9956.1|9966.3|9956.3|9966.3|9956.3|9965.9|9955.9|3
1621942480000|2021-05-25 11:34:40|9966.8|9956.8|9967.5|9957.5|9967.6|9957.6|9966.8|9956.8|5
1621942490000|2021-05-25 11:34:50|9967.3|9957.3|9966.6|9956.6|9967.6|9957.6|9965.9|9955.9|7
1621942500000|2021-05-25 11:35:00|9966.9|9956.9|9967.5|9957.5|9969|9959|9966.9|9956.9|9
1621942510000|2021-05-25 11:35:10|9967.4|9957.4|9967|9957|9967.4|9957.4|9966.9|9956.9|3
1621942520000|2021-05-25 11:35:20|9967.3|9957.3|9967.9|9957.9|9967.9|9957.9|9967.3|9957.3|4
1621942530000|2021-05-25 11:35:30|9967.6|9957.6|9967.4|9957.4|9967.6|9957.6|9967.4|9957.4|2
1621942540000|2021-05-25 11:35:40|9967.5|9957.5|9966.1|9956.1|9967.5|9957.5|9966.1|9956.1|5
1621942550000|2021-05-25 11:35:50|9965.9|9955.9|9965.6|9955.6|9965.9|9955.9|9965.5|9955.5|3
1621942560000|2021-05-25 11:36:00|9965.8|9955.8|9966.1|9956.1|9967.4|9957.4|9965.8|9955.8|9
1621942570000|2021-05-25 11:36:10|9966|9956|9966|9956|9966|9956|9966|9956|1
1621942580000|2021-05-25 11:36:20|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1621942590000|2021-05-25 11:36:30|9966.3|9956.3|9966.9|9956.9|9968.1|9958.1|9966.3|9956.3|7
1621942600000|2021-05-25 11:36:40|9967.1|9957.1|9967.5|9957.5|9967.5|9957.5|9966.9|9956.9|5
1621942610000|2021-05-25 11:36:50|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1621942620000|2021-05-25 11:37:00|9967.5|9957.5|9966.9|9956.9|9967.5|9957.5|9966.9|9956.9|4
1621942630000|2021-05-25 11:37:10|9966.6|9956.6|9966.9|9956.9|9966.9|9956.9|9966.6|9956.6|3
1621942650000|2021-05-25 11:37:30|9966.8|9956.8|9966.5|9956.5|9966.8|9956.8|9966.5|9956.5|2
1621942660000|2021-05-25 11:37:40|9966|9956|9964.9|9954.9|9966|9956|9964.9|9954.9|5
1621942670000|2021-05-25 11:37:50|9964.6|9954.6|9963.5|9953.5|9964.6|9954.6|9963.5|9953.5|7
1621942680000|2021-05-25 11:38:00|9963.8|9953.8|9962.3|9952.3|9963.8|9953.8|9962|9952|10
1621942700000|2021-05-25 11:38:20|9962.1|9952.1|9961.4|9951.4|9962.1|9952.1|9961.4|9951.4|3
1621942710000|2021-05-25 11:38:30|9960.9|9950.9|9961.8|9951.8|9961.8|9951.8|9960.8|9950.8|4
1621942720000|2021-05-25 11:38:40|9961.6|9951.6|9961.4|9951.4|9961.6|9951.6|9961.4|9951.4|2
1621942730000|2021-05-25 11:38:50|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|1
1621942740000|2021-05-25 11:39:00|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|1
1621942760000|2021-05-25 11:39:20|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|9962.1|9952.1|1
1621942770000|2021-05-25 11:39:30|9962.3|9952.3|9963.3|9953.3|9963.3|9953.3|9962.3|9952.3|2
1621942790000|2021-05-25 11:39:50|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|1
1621942840000|2021-05-25 11:40:40|9962.6|9952.6|9962.9|9952.9|9962.9|9952.9|9962.6|9952.6|3
1621942860000|2021-05-25 11:41:00|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|1
1621942910000|2021-05-25 11:41:50|9962.1|9952.1|9962.6|9952.6|9962.6|9952.6|9962.1|9952.1|2
1621942940000|2021-05-25 11:42:20|9962|9952|9961|9951|9962|9952|9960.8|9950.8|6
1621942960000|2021-05-25 11:42:40|9961.1|9951.1|9962|9952|9962.1|9952.1|9961.1|9951.1|5
1621942970000|2021-05-25 11:42:50|9961.5|9951.5|9960.8|9950.8|9961.5|9951.5|9960.6|9950.6|6
1621942980000|2021-05-25 11:43:00|9961.3|9951.3|9961.3|9951.3|9961.3|9951.3|9960.6|9950.6|6
1621942990000|2021-05-25 11:43:10|9961.1|9951.1|9961.3|9951.3|9961.3|9951.3|9960.6|9950.6|3
1621943000000|2021-05-25 11:43:20|9961.8|9951.8|9961.6|9951.6|9961.8|9951.8|9961.6|9951.6|4
1621943010000|2021-05-25 11:43:30|9961.4|9951.4|9962.1|9952.1|9962.1|9952.1|9961|9951|9
1621943020000|2021-05-25 11:43:40|9961.9|9951.9|9961.5|9951.5|9961.9|9951.9|9961.4|9951.4|4
1621943030000|2021-05-25 11:43:50|9961.9|9951.9|9962.4|9952.4|9962.9|9952.9|9961.4|9951.4|10
1621943040000|2021-05-25 11:44:00|9961.4|9951.4|9961.9|9951.9|9962|9952|9961.4|9951.4|4
1621943050000|2021-05-25 11:44:10|9961.6|9951.6|9961.5|9951.5|9961.9|9951.9|9961.3|9951.3|9
1621943070000|2021-05-25 11:44:30|9961.6|9951.6|9961.3|9951.3|9961.6|9951.6|9961.3|9951.3|3
1621943080000|2021-05-25 11:44:40|9960.9|9950.9|9961.5|9951.5|9961.6|9951.6|9960.9|9950.9|6
1621943100000|2021-05-25 11:45:00|9961.4|9951.4|9961.5|9951.5|9961.5|9951.5|9961.4|9951.4|2
1621943110000|2021-05-25 11:45:10|9961.4|9951.4|9961|9951|9961.4|9951.4|9960.9|9950.9|3
1621943120000|2021-05-25 11:45:20|9960.6|9950.6|9960.4|9950.4|9960.6|9950.6|9960.4|9950.4|2
1621943140000|2021-05-25 11:45:40|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|1
1621943150000|2021-05-25 11:45:50|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1621943160000|2021-05-25 11:46:00|9960.1|9950.1|9957.6|9947.6|9960.1|9950.1|9957.6|9947.6|4
1621943170000|2021-05-25 11:46:10|9957.4|9947.4|9958.6|9948.6|9958.6|9948.6|9957.4|9947.4|3
1621943190000|2021-05-25 11:46:30|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|1
1621943200000|2021-05-25 11:46:40|9958.8|9948.8|9958.9|9948.9|9959|9949|9958.4|9948.4|7
1621943220000|2021-05-25 11:47:00|9958.5|9948.5|9959|9949|9959|9949|9958.5|9948.5|3
1621943230000|2021-05-25 11:47:10|9958.6|9948.6|9959|9949|9959|9949|9958.6|9948.6|2
1621943240000|2021-05-25 11:47:20|9958.6|9948.6|9957.4|9947.4|9958.9|9948.9|9957.4|9947.4|6
1621943250000|2021-05-25 11:47:30|9957.5|9947.5|9957.1|9947.1|9957.5|9947.5|9956.8|9946.8|8
1621943260000|2021-05-25 11:47:40|9957.4|9947.4|9956.5|9946.5|9957.4|9947.4|9956.4|9946.4|4
1621943270000|2021-05-25 11:47:50|9956.9|9946.9|9957|9947|9957|9947|9956.4|9946.4|5
1621943280000|2021-05-25 11:48:00|9957.1|9947.1|9957.5|9947.5|9957.5|9947.5|9957|9947|4
1621943290000|2021-05-25 11:48:10|9957.8|9947.8|9958.4|9948.4|9958.4|9948.4|9957.8|9947.8|4
1621943300000|2021-05-25 11:48:20|9958.1|9948.1|9956.1|9946.1|9958.1|9948.1|9956.1|9946.1|6
1621943310000|2021-05-25 11:48:30|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1621943320000|2021-05-25 11:48:40|9956|9946|9956.6|9946.6|9956.6|9946.6|9956|9946|3
1621943330000|2021-05-25 11:48:50|9956.9|9946.9|9958|9948|9958.5|9948.5|9956.9|9946.9|6
1621943340000|2021-05-25 11:49:00|9957.8|9947.8|9957.4|9947.4|9957.8|9947.8|9957.1|9947.1|4
1621943350000|2021-05-25 11:49:10|9957.1|9947.1|9957.5|9947.5|9957.5|9947.5|9957.1|9947.1|3
1621943360000|2021-05-25 11:49:20|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1621943370000|2021-05-25 11:49:30|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1621943380000|2021-05-25 11:49:40|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1621943390000|2021-05-25 11:49:50|9957.3|9947.3|9955.1|9945.1|9957.3|9947.3|9955.1|9945.1|2
1621943410000|2021-05-25 11:50:10|9954.8|9944.8|9955.4|9945.4|9955.4|9945.4|9954.8|9944.8|4
1621943420000|2021-05-25 11:50:20|9955.5|9945.5|9956.1|9946.1|9956.1|9946.1|9955.5|9945.5|2
1621943430000|2021-05-25 11:50:30|9956.3|9946.3|9957.3|9947.3|9957.3|9947.3|9956.3|9946.3|4
1621943440000|2021-05-25 11:50:40|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|1
1621943450000|2021-05-25 11:50:50|9956.8|9946.8|9956.9|9946.9|9956.9|9946.9|9956.8|9946.8|2
1621943460000|2021-05-25 11:51:00|9956.8|9946.8|9954.8|9944.8|9956.8|9946.8|9954.8|9944.8|6
1621943470000|2021-05-25 11:51:10|9954.6|9944.6|9953.6|9943.6|9954.6|9944.6|9953.6|9943.6|3
1621943480000|2021-05-25 11:51:20|9953.4|9943.4|9953.5|9943.5|9953.5|9943.5|9953.4|9943.4|2
1621943490000|2021-05-25 11:51:30|9954.1|9944.1|9954.4|9944.4|9954.4|9944.4|9954.1|9944.1|2
1621943500000|2021-05-25 11:51:40|9954.6|9944.6|9954.5|9944.5|9954.6|9944.6|9954.5|9944.5|2
1621943510000|2021-05-25 11:51:50|9955|9945|9955.8|9945.8|9955.8|9945.8|9954.9|9944.9|4
1621943520000|2021-05-25 11:52:00|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1621943530000|2021-05-25 11:52:10|9955.6|9945.6|9955.4|9945.4|9955.6|9945.6|9955.4|9945.4|2
1621943540000|2021-05-25 11:52:20|9955.6|9945.6|9955.8|9945.8|9957.3|9947.3|9955.6|9945.6|9
1621943550000|2021-05-25 11:52:30|9955.9|9945.9|9955.8|9945.8|9955.9|9945.9|9955.8|9945.8|2
1621943560000|2021-05-25 11:52:40|9955.6|9945.6|9955.4|9945.4|9955.6|9945.6|9955.4|9945.4|2
1621943570000|2021-05-25 11:52:50|9955.9|9945.9|9956|9946|9956.1|9946.1|9955.9|9945.9|3
1621943580000|2021-05-25 11:53:00|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1621943590000|2021-05-25 11:53:10|9956.3|9946.3|9957.1|9947.1|9957.1|9947.1|9956.3|9946.3|3
1621943600000|2021-05-25 11:53:20|9956.6|9946.6|9957.4|9947.4|9957.4|9947.4|9956.6|9946.6|2
1621943610000|2021-05-25 11:53:30|9957.6|9947.6|9957.9|9947.9|9957.9|9947.9|9957.1|9947.1|5
1621943620000|2021-05-25 11:53:40|9957.1|9947.1|9958.5|9948.5|9958.5|9948.5|9957.1|9947.1|3
1621943630000|2021-05-25 11:53:50|9957.1|9947.1|9956.4|9946.4|9957.1|9947.1|9956.3|9946.3|5
1621943640000|2021-05-25 11:54:00|9956.3|9946.3|9956.1|9946.1|9956.3|9946.3|9956.1|9946.1|2
1621943650000|2021-05-25 11:54:10|9955.4|9945.4|9954.3|9944.3|9955.4|9945.4|9954|9944|3
1621943660000|2021-05-25 11:54:20|9954.4|9944.4|9953.4|9943.4|9954.4|9944.4|9953.4|9943.4|3
1621943670000|2021-05-25 11:54:30|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1621943680000|2021-05-25 11:54:40|9953.3|9943.3|9953.6|9943.6|9953.6|9943.6|9953.3|9943.3|2
1621943690000|2021-05-25 11:54:50|9953.8|9943.8|9953.5|9943.5|9953.8|9943.8|9953.5|9943.5|3
1621943700000|2021-05-25 11:55:00|9953.8|9943.8|9953.9|9943.9|9953.9|9943.9|9953.5|9943.5|5
1621943710000|2021-05-25 11:55:10|9953.8|9943.8|9953.5|9943.5|9953.8|9943.8|9953.4|9943.4|4
1621943720000|2021-05-25 11:55:20|9953.6|9943.6|9953.5|9943.5|9953.6|9943.6|9953.5|9943.5|2
1621943730000|2021-05-25 11:55:30|9953.6|9943.6|9953.8|9943.8|9954|9944|9953.6|9943.6|5
1621943740000|2021-05-25 11:55:40|9955|9945|9956.5|9946.5|9957.1|9947.1|9955|9945|5
1621943750000|2021-05-25 11:55:50|9957|9947|9957.4|9947.4|9957.4|9947.4|9956.9|9946.9|4
1621943760000|2021-05-25 11:56:00|9958.3|9948.3|9957.8|9947.8|9958.3|9948.3|9957.3|9947.3|4
1621943770000|2021-05-25 11:56:10|9958.8|9948.8|9958.9|9948.9|9959.8|9949.8|9958.8|9948.8|4
1621943780000|2021-05-25 11:56:20|9959|9949|9959.1|9949.1|9959.4|9949.4|9959|9949|3
1621943790000|2021-05-25 11:56:30|9958.6|9948.6|9959.8|9949.8|9959.8|9949.8|9958.6|9948.6|4
1621943800000|2021-05-25 11:56:40|9959.3|9949.3|9957.9|9947.9|9959.3|9949.3|9957.9|9947.9|5
1621943810000|2021-05-25 11:56:50|9957.8|9947.8|9956.9|9946.9|9957.8|9947.8|9956.4|9946.4|4
1621943820000|2021-05-25 11:57:00|9956.8|9946.8|9957.6|9947.6|9957.6|9947.6|9955.4|9945.4|9
1621943850000|2021-05-25 11:57:30|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|1
1621943860000|2021-05-25 11:57:40|9957.9|9947.9|9960.8|9950.8|9961.3|9951.3|9957.9|9947.9|9
1621943870000|2021-05-25 11:57:50|9960.9|9950.9|9960.9|9950.9|9961|9951|9960.9|9950.9|3
1621943880000|2021-05-25 11:58:00|9961|9951|9959.8|9949.8|9961|9951|9959.8|9949.8|3
1621943890000|2021-05-25 11:58:10|9959.6|9949.6|9959.3|9949.3|9959.6|9949.6|9959.3|9949.3|2
1621943900000|2021-05-25 11:58:20|9958.9|9948.9|9957.9|9947.9|9958.9|9948.9|9957.9|9947.9|2
1621943910000|2021-05-25 11:58:30|9958.4|9948.4|9958.5|9948.5|9958.9|9948.9|9957.8|9947.8|5
1621943920000|2021-05-25 11:58:40|9958.4|9948.4|9958.1|9948.1|9958.4|9948.4|9958.1|9948.1|2
1621943930000|2021-05-25 11:58:50|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1621943960000|2021-05-25 11:59:20|9957.4|9947.4|9957.1|9947.1|9957.4|9947.4|9957.1|9947.1|3
1621943970000|2021-05-25 11:59:30|9957.4|9947.4|9957.8|9947.8|9957.9|9947.9|9957.4|9947.4|4
1621943980000|2021-05-25 11:59:40|9957.3|9947.3|9955.3|9945.3|9957.3|9947.3|9955.3|9945.3|2
1621943990000|2021-05-25 11:59:50|9956|9946|9953.6|9943.6|9956|9946|9953.6|9943.6|4
1621944000000|2021-05-25 12:00:00|9953.8|9943.8|9954.4|9944.4|9954.4|9944.4|9953.8|9943.8|3
1621944010000|2021-05-25 12:00:10|9955|9945|9954.1|9944.1|9955|9945|9954.1|9944.1|8
1621944030000|2021-05-25 12:00:30|9954.5|9944.5|9954.8|9944.8|9954.8|9944.8|9954.5|9944.5|4
1621944050000|2021-05-25 12:00:50|9955|9945|9955|9945|9955|9945|9955|9945|1
1621944060000|2021-05-25 12:01:00|9956.3|9946.3|9957|9947|9957|9947|9955.9|9945.9|7
1621944070000|2021-05-25 12:01:10|9957.5|9947.5|9958.1|9948.1|9958.1|9948.1|9957.5|9947.5|4
1621944080000|2021-05-25 12:01:20|9957.1|9947.1|9961|9951|9961.4|9951.4|9957|9947|8
1621944090000|2021-05-25 12:01:30|9961.9|9951.9|9962.4|9952.4|9963.3|9953.3|9961.9|9951.9|6
1621944100000|2021-05-25 12:01:40|9963.3|9953.3|9961.9|9951.9|9963.3|9953.3|9961.5|9951.5|7
1621944110000|2021-05-25 12:01:50|9961.6|9951.6|9962|9952|9962|9952|9961.6|9951.6|3
1621944130000|2021-05-25 12:02:10|9961.9|9951.9|9961|9951|9961.9|9951.9|9961|9951|3
1621944160000|2021-05-25 12:02:40|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1621944170000|2021-05-25 12:02:50|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1621944180000|2021-05-25 12:03:00|9961.4|9951.4|9962|9952|9962|9952|9961.4|9951.4|4
1621944190000|2021-05-25 12:03:10|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|1
1621944200000|2021-05-25 12:03:20|9962.1|9952.1|9959.5|9949.5|9962.1|9952.1|9959.4|9949.4|9
1621944210000|2021-05-25 12:03:30|9959.3|9949.3|9959.5|9949.5|9959.5|9949.5|9959.3|9949.3|2
1621944220000|2021-05-25 12:03:40|9959.6|9949.6|9959.6|9949.6|9959.6|9949.6|9959.6|9949.6|1
1621944230000|2021-05-25 12:03:50|9959.5|9949.5|9958.1|9948.1|9959.5|9949.5|9958.1|9948.1|6
1621944240000|2021-05-25 12:04:00|9958.6|9948.6|9956.3|9946.3|9958.6|9948.6|9956.3|9946.3|11
1621944250000|2021-05-25 12:04:10|9956.5|9946.5|9956.3|9946.3|9956.5|9946.5|9956.3|9946.3|4
1621944260000|2021-05-25 12:04:20|9956.4|9946.4|9955.4|9945.4|9956.4|9946.4|9955.4|9945.4|3
1621944280000|2021-05-25 12:04:40|9954.9|9944.9|9954.5|9944.5|9955.1|9945.1|9954.5|9944.5|4
1621944290000|2021-05-25 12:04:50|9954|9944|9953.4|9943.4|9954|9944|9953.4|9943.4|2
1621944300000|2021-05-25 12:05:00|9953.5|9943.5|9956.8|9946.8|9956.9|9946.9|9953.5|9943.5|12
1621944310000|2021-05-25 12:05:10|9955.9|9945.9|9957.1|9947.1|9957.1|9947.1|9955.9|9945.9|2
1621944320000|2021-05-25 12:05:20|9957.4|9947.4|9958.1|9948.1|9959|9949|9957.1|9947.1|6
1621944330000|2021-05-25 12:05:30|9957.3|9947.3|9957.3|9947.3|9957.4|9947.4|9957|9947|6
1621944340000|2021-05-25 12:05:40|9957.4|9947.4|9957.5|9947.5|9957.5|9947.5|9957.4|9947.4|2
1621944360000|2021-05-25 12:06:00|9957.3|9947.3|9955.6|9945.6|9957.3|9947.3|9955.6|9945.6|3
1621944400000|2021-05-25 12:06:40|9955.9|9945.9|9956|9946|9956|9946|9955.9|9945.9|2
1621944410000|2021-05-25 12:06:50|9956.3|9946.3|9956.9|9946.9|9956.9|9946.9|9956.3|9946.3|3
1621944420000|2021-05-25 12:07:00|9957|9947|9957.8|9947.8|9957.8|9947.8|9957|9947|3
1621944430000|2021-05-25 12:07:10|9958.3|9948.3|9959.5|9949.5|9959.6|9949.6|9958.3|9948.3|6
1621944440000|2021-05-25 12:07:20|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|9959.8|9949.8|1
1621944460000|2021-05-25 12:07:40|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|1
1621944480000|2021-05-25 12:08:00|9959.8|9949.8|9960.3|9950.3|9960.3|9950.3|9959.8|9949.8|3
1621944490000|2021-05-25 12:08:10|9960.4|9950.4|9961.6|9951.6|9961.6|9951.6|9960.4|9950.4|6
1621944500000|2021-05-25 12:08:20|9962.3|9952.3|9962.6|9952.6|9962.6|9952.6|9962.3|9952.3|3
1621944510000|2021-05-25 12:08:30|9962.4|9952.4|9961|9951|9962.4|9952.4|9960.6|9950.6|6
1621944520000|2021-05-25 12:08:40|9961.1|9951.1|9961.9|9951.9|9961.9|9951.9|9961.1|9951.1|4
1621944530000|2021-05-25 12:08:50|9962.6|9952.6|9962.4|9952.4|9962.6|9952.6|9962.3|9952.3|3
1621944540000|2021-05-25 12:09:00|9962.1|9952.1|9966.3|9956.3|9966.3|9956.3|9962.1|9952.1|4
1621944560000|2021-05-25 12:09:20|9966|9956|9966.9|9956.9|9966.9|9956.9|9965.5|9955.5|8
1621944580000|2021-05-25 12:09:40|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1621944590000|2021-05-25 12:09:50|9966.5|9956.5|9966.4|9956.4|9966.5|9956.5|9966.1|9956.1|3
1621944600000|2021-05-25 12:10:00|9964.4|9954.4|9956.8|9946.8|9964.4|9954.4|9956.5|9946.5|15
1621944610000|2021-05-25 12:10:10|9957|9947|9957|9947|9958|9948|9957|9947|8
1621944620000|2021-05-25 12:10:20|9957.3|9947.3|9957|9947|9957.3|9947.3|9957|9947|3
1621944630000|2021-05-25 12:10:30|9957.1|9947.1|9957|9947|9958|9948|9957|9947|7
1621944640000|2021-05-25 12:10:40|9957.1|9947.1|9958.9|9948.9|9960|9950|9957.1|9947.1|8
1621944650000|2021-05-25 12:10:50|9958.6|9948.6|9959.1|9949.1|9959.1|9949.1|9958.6|9948.6|5
1621944660000|2021-05-25 12:11:00|9958.6|9948.6|9950.6|9940.6|9958.6|9948.6|9950.5|9940.5|12
1621944670000|2021-05-25 12:11:10|9951.3|9941.3|9948.3|9938.3|9951.3|9941.3|9948.1|9938.1|11
1621944680000|2021-05-25 12:11:20|9948.8|9938.8|9942|9932|9948.8|9938.8|9942|9932|11
1621944690000|2021-05-25 12:11:30|9939.9|9929.9|9943.9|9933.9|9944.1|9934.1|9939.1|9929.1|15
1621944700000|2021-05-25 12:11:40|9943.3|9933.3|9944.1|9934.1|9944.1|9934.1|9943.3|9933.3|5
1621944710000|2021-05-25 12:11:50|9943.8|9933.8|9943.3|9933.3|9943.8|9933.8|9943.3|9933.3|3
1621944720000|2021-05-25 12:12:00|9943.1|9933.1|9935|9925|9943.6|9933.6|9934.6|9924.6|16
1621944730000|2021-05-25 12:12:10|9934.8|9924.8|9937|9927|9938.1|9928.1|9933.6|9923.6|7
1621944740000|2021-05-25 12:12:20|9937.9|9927.9|9939.9|9929.9|9939.9|9929.9|9937.9|9927.9|10
1621944750000|2021-05-25 12:12:30|9939.6|9929.6|9938.5|9928.5|9939.6|9929.6|9938.5|9928.5|5
1621944760000|2021-05-25 12:12:40|9938.6|9928.6|9940.9|9930.9|9940.9|9930.9|9938.6|9928.6|7
1621944770000|2021-05-25 12:12:50|9941.3|9931.3|9942|9932|9942|9932|9941.3|9931.3|3
1621944780000|2021-05-25 12:13:00|9942.9|9932.9|9943.8|9933.8|9943.9|9933.9|9942.6|9932.6|10
1621944790000|2021-05-25 12:13:10|9943.9|9933.9|9948.3|9938.3|9949.9|9939.9|9943.9|9933.9|15
1621944800000|2021-05-25 12:13:20|9947.5|9937.5|9948.6|9938.6|9948.6|9938.6|9947.5|9937.5|2
1621944810000|2021-05-25 12:13:30|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949|9939|3
1621944820000|2021-05-25 12:13:40|9949.5|9939.5|9949.3|9939.3|9949.5|9939.5|9948.4|9938.4|7
1621944830000|2021-05-25 12:13:50|9948.4|9938.4|9954.3|9944.3|9954.3|9944.3|9948.4|9938.4|11
1621944840000|2021-05-25 12:14:00|9954.1|9944.1|9952.5|9942.5|9954.1|9944.1|9951.3|9941.3|9
1621944850000|2021-05-25 12:14:10|9953.1|9943.1|9955.3|9945.3|9955.3|9945.3|9953.1|9943.1|6
1621944860000|2021-05-25 12:14:20|9955.6|9945.6|9955.4|9945.4|9957|9947|9955.4|9945.4|7
1621944870000|2021-05-25 12:14:30|9955|9945|9954.8|9944.8|9955|9945|9954.8|9944.8|2
1621944880000|2021-05-25 12:14:40|9955.1|9945.1|9954|9944|9956.4|9946.4|9954|9944|8
1621944890000|2021-05-25 12:14:50|9954.1|9944.1|9953.9|9943.9|9954.4|9944.4|9953.8|9943.8|4
1621944900000|2021-05-25 12:15:00|9954.8|9944.8|9956.6|9946.6|9956.6|9946.6|9954.8|9944.8|8
1621944910000|2021-05-25 12:15:10|9956.8|9946.8|9956.9|9946.9|9957.5|9947.5|9956.8|9946.8|4
1621944920000|2021-05-25 12:15:20|9957|9947|9957|9947|9957|9947|9957|9947|1
1621944930000|2021-05-25 12:15:30|9957.5|9947.5|9959|9949|9959|9949|9957.5|9947.5|6
1621944940000|2021-05-25 12:15:40|9959.4|9949.4|9956.6|9946.6|9959.5|9949.5|9956.6|9946.6|8
1621944950000|2021-05-25 12:15:50|9956.9|9946.9|9955.9|9945.9|9956.9|9946.9|9955.6|9945.6|6
1621944960000|2021-05-25 12:16:00|9955.8|9945.8|9955.1|9945.1|9956|9946|9954.9|9944.9|11
1621944970000|2021-05-25 12:16:10|9955.4|9945.4|9956.3|9946.3|9956.3|9946.3|9955.4|9945.4|5
1621944980000|2021-05-25 12:16:20|9955.8|9945.8|9955.8|9945.8|9955.8|9945.8|9955.8|9945.8|1
1621944990000|2021-05-25 12:16:30|9955.9|9945.9|9955.5|9945.5|9955.9|9945.9|9955.5|9945.5|3
1621945000000|2021-05-25 12:16:40|9955.6|9945.6|9960|9950|9960.8|9950.8|9955.6|9945.6|3
1621945010000|2021-05-25 12:16:50|9959.8|9949.8|9958.8|9948.8|9959.8|9949.8|9958.8|9948.8|3
1621945020000|2021-05-25 12:17:00|9958.1|9948.1|9960.6|9950.6|9960.6|9950.6|9957.9|9947.9|10
1621945030000|2021-05-25 12:17:10|9959.6|9949.6|9959.6|9949.6|9959.8|9949.8|9958.8|9948.8|6
1621945040000|2021-05-25 12:17:20|9959|9949|9959.6|9949.6|9959.9|9949.9|9959|9949|10
1621945050000|2021-05-25 12:17:30|9959.8|9949.8|9958.5|9948.5|9959.8|9949.8|9958.5|9948.5|5
1621945060000|2021-05-25 12:17:40|9958.1|9948.1|9959.8|9949.8|9959.8|9949.8|9958.1|9948.1|10
1621945070000|2021-05-25 12:17:50|9959.6|9949.6|9961.8|9951.8|9961.8|9951.8|9959.6|9949.6|7
1621945080000|2021-05-25 12:18:00|9962|9952|9961.9|9951.9|9962.3|9952.3|9961.3|9951.3|10
1621945090000|2021-05-25 12:18:10|9961.8|9951.8|9962|9952|9962|9952|9961.1|9951.1|3
1621945100000|2021-05-25 12:18:20|9962.1|9952.1|9963.8|9953.8|9963.9|9953.9|9962.1|9952.1|6
1621945110000|2021-05-25 12:18:30|9963.5|9953.5|9962.3|9952.3|9963.5|9953.5|9962.3|9952.3|6
1621945120000|2021-05-25 12:18:40|9961.6|9951.6|9962.4|9952.4|9962.4|9952.4|9961.6|9951.6|5
1621945130000|2021-05-25 12:18:50|9962.8|9952.8|9963|9953|9964.3|9954.3|9962.8|9952.8|8
1621945140000|2021-05-25 12:19:00|9962.8|9952.8|9963|9953|9963|9953|9962.8|9952.8|3
1621945150000|2021-05-25 12:19:10|9962.9|9952.9|9962.8|9952.8|9962.9|9952.9|9962.8|9952.8|2
1621945160000|2021-05-25 12:19:20|9963|9953|9961.6|9951.6|9963|9953|9961.6|9951.6|8
1621945170000|2021-05-25 12:19:30|9960.9|9950.9|9961.6|9951.6|9961.6|9951.6|9960.9|9950.9|4
1621945180000|2021-05-25 12:19:40|9962|9952|9963.9|9953.9|9963.9|9953.9|9962|9952|3
1621945190000|2021-05-25 12:19:50|9963.5|9953.5|9967.1|9957.1|9967.1|9957.1|9963.5|9953.5|7
1621945200000|2021-05-25 12:20:00|9966.3|9956.3|9963.6|9953.6|9966.3|9956.3|9963.1|9953.1|16
1621945210000|2021-05-25 12:20:10|9963.9|9953.9|9963.8|9953.8|9965.3|9955.3|9963.5|9953.5|9
1621945220000|2021-05-25 12:20:20|9963.6|9953.6|9963|9953|9963.6|9953.6|9963|9953|5
1621945230000|2021-05-25 12:20:30|9963.1|9953.1|9961.5|9951.5|9963.8|9953.8|9961.5|9951.5|6
1621945240000|2021-05-25 12:20:40|9960.9|9950.9|9959.8|9949.8|9961|9951|9959.8|9949.8|7
1621945250000|2021-05-25 12:20:50|9960.9|9950.9|9960.5|9950.5|9961.1|9951.1|9960.5|9950.5|6
1621945260000|2021-05-25 12:21:00|9960.6|9950.6|9960.6|9950.6|9961|9951|9960.6|9950.6|5
1621945270000|2021-05-25 12:21:10|9961|9951|9963.1|9953.1|9963.1|9953.1|9960.6|9950.6|10
1621945280000|2021-05-25 12:21:20|9962.4|9952.4|9963.4|9953.4|9963.4|9953.4|9962.4|9952.4|3
1621945290000|2021-05-25 12:21:30|9962.8|9952.8|9962.5|9952.5|9963.1|9953.1|9962.5|9952.5|5
1621945300000|2021-05-25 12:21:40|9962.8|9952.8|9967.4|9957.4|9967.4|9957.4|9962.8|9952.8|12
1621945310000|2021-05-25 12:21:50|9967.3|9957.3|9964|9954|9967.3|9957.3|9964|9954|6
1621945320000|2021-05-25 12:22:00|9964.3|9954.3|9963.1|9953.1|9964.3|9954.3|9962.3|9952.3|7
1621945330000|2021-05-25 12:22:10|9963|9953|9962.8|9952.8|9963|9953|9962.8|9952.8|6
1621945340000|2021-05-25 12:22:20|9963|9953|9964.9|9954.9|9964.9|9954.9|9963|9953|5
1621945350000|2021-05-25 12:22:30|9965.6|9955.6|9965.9|9955.9|9965.9|9955.9|9965.6|9955.6|2
1621945360000|2021-05-25 12:22:40|9966|9956|9966.1|9956.1|9966.1|9956.1|9966|9956|2
1621945370000|2021-05-25 12:22:50|9965.8|9955.8|9964.9|9954.9|9965.8|9955.8|9964.8|9954.8|4
1621945380000|2021-05-25 12:23:00|9964.8|9954.8|9964.5|9954.5|9964.8|9954.8|9964.5|9954.5|2
1621945390000|2021-05-25 12:23:10|9964.6|9954.6|9965.5|9955.5|9966|9956|9964.6|9954.6|3
1621945400000|2021-05-25 12:23:20|9965.3|9955.3|9965.1|9955.1|9965.3|9955.3|9965.1|9955.1|2
1621945410000|2021-05-25 12:23:30|9965.3|9955.3|9965.1|9955.1|9965.5|9955.5|9965.1|9955.1|4
1621945420000|2021-05-25 12:23:40|9965|9955|9964.9|9954.9|9965|9955|9964.9|9954.9|2
1621945430000|2021-05-25 12:23:50|9963.5|9953.5|9963.5|9953.5|9963.5|9953.5|9963.5|9953.5|1
1621945450000|2021-05-25 12:24:10|9963.6|9953.6|9962.1|9952.1|9964.1|9954.1|9962.1|9952.1|9
1621945470000|2021-05-25 12:24:30|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|9961.4|9951.4|7
1621945480000|2021-05-25 12:24:40|9962.4|9952.4|9963|9953|9963|9953|9962.4|9952.4|3
1621945490000|2021-05-25 12:24:50|9963.4|9953.4|9963.5|9953.5|9963.5|9953.5|9963.4|9953.4|2
1621945500000|2021-05-25 12:25:00|9963.4|9953.4|9962.4|9952.4|9963.4|9953.4|9962.4|9952.4|5
1621945510000|2021-05-25 12:25:10|9962.1|9952.1|9962|9952|9962.1|9952.1|9961.8|9951.8|5
1621945520000|2021-05-25 12:25:20|9961.9|9951.9|9961.5|9951.5|9961.9|9951.9|9961.5|9951.5|2
1621945540000|2021-05-25 12:25:40|9963.4|9953.4|9963.9|9953.9|9963.9|9953.9|9963.4|9953.4|3
1621945550000|2021-05-25 12:25:50|9964.1|9954.1|9964.9|9954.9|9964.9|9954.9|9964.1|9954.1|2
1621945560000|2021-05-25 12:26:00|9965.1|9955.1|9963.6|9953.6|9965.1|9955.1|9963.6|9953.6|8
1621945570000|2021-05-25 12:26:10|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|1
1621945580000|2021-05-25 12:26:20|9963.1|9953.1|9962.1|9952.1|9963.1|9953.1|9962.1|9952.1|5
1621945590000|2021-05-25 12:26:30|9961.8|9951.8|9961.8|9951.8|9961.8|9951.8|9961.4|9951.4|5
1621945600000|2021-05-25 12:26:40|9961.6|9951.6|9961.8|9951.8|9961.8|9951.8|9961.6|9951.6|2
1621945620000|2021-05-25 12:27:00|9962.4|9952.4|9961.8|9951.8|9962.4|9952.4|9961.8|9951.8|2
1621945640000|2021-05-25 12:27:20|9962.6|9952.6|9963.1|9953.1|9963.1|9953.1|9962.6|9952.6|3
1621945650000|2021-05-25 12:27:30|9962.8|9952.8|9962.4|9952.4|9962.8|9952.8|9962.3|9952.3|3
1621945660000|2021-05-25 12:27:40|9962.5|9952.5|9964.5|9954.5|9964.5|9954.5|9962.5|9952.5|4
1621945670000|2021-05-25 12:27:50|9964.4|9954.4|9963.6|9953.6|9964.4|9954.4|9963.6|9953.6|7
1621945680000|2021-05-25 12:28:00|9964|9954|9965.3|9955.3|9965.3|9955.3|9964|9954|5
1621945690000|2021-05-25 12:28:10|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9964.8|9954.8|7
1621945700000|2021-05-25 12:28:20|9965.3|9955.3|9965|9955|9965.3|9955.3|9964.9|9954.9|4
1621945710000|2021-05-25 12:28:30|9965.4|9955.4|9965.3|9955.3|9965.4|9955.4|9964.9|9954.9|4
1621945720000|2021-05-25 12:28:40|9964.9|9954.9|9965.1|9955.1|9965.1|9955.1|9964.4|9954.4|7
1621945730000|2021-05-25 12:28:50|9964.8|9954.8|9964.9|9954.9|9965.1|9955.1|9964.8|9954.8|4
1621945740000|2021-05-25 12:29:00|9965.1|9955.1|9965.6|9955.6|9965.6|9955.6|9965.1|9955.1|2
1621945750000|2021-05-25 12:29:10|9965.9|9955.9|9967.6|9957.6|9967.6|9957.6|9965.9|9955.9|7
1621945760000|2021-05-25 12:29:20|9967.5|9957.5|9967.6|9957.6|9967.6|9957.6|9966.6|9956.6|5
1621945790000|2021-05-25 12:29:50|9968.6|9958.6|9972.3|9962.3|9973|9963|9968.6|9958.6|9
1621945800000|2021-05-25 12:30:00|9972.5|9962.5|9973.1|9963.1|9974.3|9964.3|9972.3|9962.3|17
1621945810000|2021-05-25 12:30:10|9973.5|9963.5|9975.3|9965.3|9976|9966|9973.5|9963.5|12
1621945820000|2021-05-25 12:30:20|9976|9966|9975.8|9965.8|9976|9966|9974.6|9964.6|9
1621945830000|2021-05-25 12:30:30|9976.4|9966.4|9978.9|9968.9|9979|9969|9976.3|9966.3|15
1621945840000|2021-05-25 12:30:40|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.3|9968.3|3
1621945850000|2021-05-25 12:30:50|9978.6|9968.6|9980.1|9970.1|9980.6|9970.6|9978.5|9968.5|9
1621945860000|2021-05-25 12:31:00|9980.4|9970.4|9981.9|9971.9|9981.9|9971.9|9980.1|9970.1|5
1621945870000|2021-05-25 12:31:10|9982|9972|9980.8|9970.8|9982|9972|9980.8|9970.8|6
1621945880000|2021-05-25 12:31:20|9980.5|9970.5|9977.3|9967.3|9980.5|9970.5|9977.3|9967.3|6
1621945890000|2021-05-25 12:31:30|9976.8|9966.8|9974.5|9964.5|9977|9967|9974.5|9964.5|8
1621945900000|2021-05-25 12:31:40|9974.8|9964.8|9974.9|9964.9|9974.9|9964.9|9974.8|9964.8|2
1621945910000|2021-05-25 12:31:50|9974.4|9964.4|9974.3|9964.3|9974.8|9964.8|9974|9964|5
1621945920000|2021-05-25 12:32:00|9974.5|9964.5|9974.5|9964.5|9975.8|9965.8|9974.5|9964.5|6
1621945930000|2021-05-25 12:32:10|9974.3|9964.3|9974.9|9964.9|9974.9|9964.9|9974|9964|4
1621945940000|2021-05-25 12:32:20|9975|9965|9976.8|9966.8|9977|9967|9975|9965|7
1621945950000|2021-05-25 12:32:30|9976.9|9966.9|9985.1|9975.1|9985.8|9975.8|9974.8|9964.8|11
1621945960000|2021-05-25 12:32:40|9985.4|9975.4|9983.3|9973.3|9985.4|9975.4|9983.3|9973.3|5
1621945970000|2021-05-25 12:32:50|9983.6|9973.6|9982.4|9972.4|9983.8|9973.8|9982.3|9972.3|7
1621945980000|2021-05-25 12:33:00|9982.3|9972.3|9982.5|9972.5|9982.5|9972.5|9982.3|9972.3|2
1621945990000|2021-05-25 12:33:10|9982.6|9972.6|9982.5|9972.5|9982.8|9972.8|9982.4|9972.4|5
1621946000000|2021-05-25 12:33:20|9981.6|9971.6|9973.5|9963.5|9981.8|9971.8|9973.5|9963.5|11
1621946010000|2021-05-25 12:33:30|9973.4|9963.4|9972.6|9962.6|9973.4|9963.4|9972.6|9962.6|2
1621946020000|2021-05-25 12:33:40|9972.5|9962.5|9971|9961|9972.5|9962.5|9970.8|9960.8|5
1621946030000|2021-05-25 12:33:50|9972.4|9962.4|9971.3|9961.3|9972.4|9962.4|9971.3|9961.3|5
1621946040000|2021-05-25 12:34:00|9971|9961|9968.1|9958.1|9971.4|9961.4|9967.5|9957.5|11
1621946050000|2021-05-25 12:34:10|9968|9958|9967.9|9957.9|9968.1|9958.1|9966.4|9956.4|9
1621946060000|2021-05-25 12:34:20|9967.8|9957.8|9966.5|9956.5|9967.8|9957.8|9966.5|9956.5|4
1621946070000|2021-05-25 12:34:30|9966.4|9956.4|9966.3|9956.3|9968|9958|9966.3|9956.3|9
1621946080000|2021-05-25 12:34:40|9966|9956|9967.9|9957.9|9967.9|9957.9|9965.9|9955.9|5
1621946090000|2021-05-25 12:34:50|9967.3|9957.3|9966.4|9956.4|9967.3|9957.3|9966.4|9956.4|4
1621946100000|2021-05-25 12:35:00|9966.1|9956.1|9965.1|9955.1|9966.3|9956.3|9965.1|9955.1|10
1621946110000|2021-05-25 12:35:10|9965|9955|9966.8|9956.8|9967.4|9957.4|9964.5|9954.5|11
1621946120000|2021-05-25 12:35:20|9966.9|9956.9|9968.8|9958.8|9968.8|9958.8|9966.9|9956.9|4
1621946130000|2021-05-25 12:35:30|9968.6|9958.6|9965.4|9955.4|9968.6|9958.6|9965.4|9955.4|8
1621946140000|2021-05-25 12:35:40|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1621946150000|2021-05-25 12:35:50|9965.3|9955.3|9967.9|9957.9|9967.9|9957.9|9965.3|9955.3|5
1621946160000|2021-05-25 12:36:00|9968.1|9958.1|9968.5|9958.5|9968.9|9958.9|9968.1|9958.1|7
1621946170000|2021-05-25 12:36:10|9967.6|9957.6|9966.6|9956.6|9967.6|9957.6|9965.8|9955.8|7
1621946180000|2021-05-25 12:36:20|9966.1|9956.1|9962.5|9952.5|9966.4|9956.4|9962.5|9952.5|6
1621946190000|2021-05-25 12:36:30|9962.6|9952.6|9962.4|9952.4|9963|9953|9961.8|9951.8|11
1621946200000|2021-05-25 12:36:40|9962.3|9952.3|9962.5|9952.5|9962.5|9952.5|9961.6|9951.6|6
1621946210000|2021-05-25 12:36:50|9962.8|9952.8|9961.9|9951.9|9962.8|9952.8|9961.9|9951.9|6
1621946220000|2021-05-25 12:37:00|9962|9952|9961.6|9951.6|9962.5|9952.5|9961.6|9951.6|9
1621946230000|2021-05-25 12:37:10|9961.8|9951.8|9962.3|9952.3|9962.5|9952.5|9961.8|9951.8|7
1621946240000|2021-05-25 12:37:20|9961.4|9951.4|9960.1|9950.1|9961.4|9951.4|9959.5|9949.5|6
1621946250000|2021-05-25 12:37:30|9960.5|9950.5|9962.5|9952.5|9962.5|9952.5|9959.8|9949.8|11
1621946260000|2021-05-25 12:37:40|9962.8|9952.8|9962.5|9952.5|9963.5|9953.5|9961|9951|12
1621946270000|2021-05-25 12:37:50|9962.4|9952.4|9962.3|9952.3|9963|9953|9962.3|9952.3|6
1621946280000|2021-05-25 12:38:00|9962.1|9952.1|9962.5|9952.5|9962.5|9952.5|9961.6|9951.6|5
1621946290000|2021-05-25 12:38:10|9962.3|9952.3|9964.9|9954.9|9965.4|9955.4|9962.3|9952.3|5
1621946300000|2021-05-25 12:38:20|9964.6|9954.6|9962.9|9952.9|9964.6|9954.6|9962.9|9952.9|3
1621946310000|2021-05-25 12:38:30|9963.3|9953.3|9964|9954|9964|9954|9963.3|9953.3|7
1621946320000|2021-05-25 12:38:40|9964.4|9954.4|9965.1|9955.1|9965.1|9955.1|9963.9|9953.9|7
1621946330000|2021-05-25 12:38:50|9964|9954|9962.3|9952.3|9964|9954|9962|9952|11
1621946340000|2021-05-25 12:39:00|9962|9952|9960.4|9950.4|9962|9952|9960.4|9950.4|3
1621946350000|2021-05-25 12:39:10|9960.3|9950.3|9961.1|9951.1|9961.1|9951.1|9959.6|9949.6|12
1621946360000|2021-05-25 12:39:20|9960.6|9950.6|9959.9|9949.9|9961.1|9951.1|9959.9|9949.9|8
1621946370000|2021-05-25 12:39:30|9959.6|9949.6|9960|9950|9960|9950|9959.3|9949.3|6
1621946380000|2021-05-25 12:39:40|9960.1|9950.1|9958.4|9948.4|9960.1|9950.1|9958.4|9948.4|6
1621946390000|2021-05-25 12:39:50|9958.8|9948.8|9960|9950|9960|9950|9958.8|9948.8|9
1621946400000|2021-05-25 12:40:00|9958.8|9948.8|9957.8|9947.8|9959.5|9949.5|9957.5|9947.5|8
1621946410000|2021-05-25 12:40:10|9957.5|9947.5|9957|9947|9957.5|9947.5|9956.4|9946.4|7
1621946420000|2021-05-25 12:40:20|9956.8|9946.8|9956.4|9946.4|9956.8|9946.8|9956.4|9946.4|3
1621946430000|2021-05-25 12:40:30|9956.5|9946.5|9954.1|9944.1|9957.1|9947.1|9954.1|9944.1|6
1621946440000|2021-05-25 12:40:40|9953.9|9943.9|9950.9|9940.9|9953.9|9943.9|9950.9|9940.9|9
1621946450000|2021-05-25 12:40:50|9950.4|9940.4|9949.8|9939.8|9950.5|9940.5|9949.8|9939.8|8
1621946460000|2021-05-25 12:41:00|9949.6|9939.6|9949.1|9939.1|9949.6|9939.6|9947.9|9937.9|5
1621946470000|2021-05-25 12:41:10|9949.3|9939.3|9950|9940|9950.5|9940.5|9949.3|9939.3|10
1621946480000|2021-05-25 12:41:20|9950.4|9940.4|9950.9|9940.9|9950.9|9940.9|9950.4|9940.4|3
1621946500000|2021-05-25 12:41:40|9951.4|9941.4|9951.5|9941.5|9952.5|9942.5|9951.1|9941.1|11
1621946510000|2021-05-25 12:41:50|9951.6|9941.6|9951.1|9941.1|9952.3|9942.3|9951.1|9941.1|5
1621946520000|2021-05-25 12:42:00|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.6|9940.6|3
1621946530000|2021-05-25 12:42:10|9951.3|9941.3|9951.9|9941.9|9951.9|9941.9|9951.3|9941.3|2
1621946540000|2021-05-25 12:42:20|9951.6|9941.6|9953|9943|9953.9|9943.9|9951.6|9941.6|7
1621946550000|2021-05-25 12:42:30|9952.4|9942.4|9952.1|9942.1|9952.5|9942.5|9951.9|9941.9|8
1621946560000|2021-05-25 12:42:40|9952.4|9942.4|9954.4|9944.4|9954.4|9944.4|9952.4|9942.4|6
1621946570000|2021-05-25 12:42:50|9953.9|9943.9|9953.9|9943.9|9954.4|9944.4|9953.6|9943.6|6
1621946580000|2021-05-25 12:43:00|9953.8|9943.8|9953.9|9943.9|9954.3|9944.3|9953.8|9943.8|6
1621946590000|2021-05-25 12:43:10|9953.8|9943.8|9951.6|9941.6|9953.8|9943.8|9951.6|9941.6|6
1621946600000|2021-05-25 12:43:20|9951.3|9941.3|9948.8|9938.8|9951.3|9941.3|9948.8|9938.8|7
1621946610000|2021-05-25 12:43:30|9948.6|9938.6|9948.6|9938.6|9949.6|9939.6|9948.6|9938.6|7
1621946620000|2021-05-25 12:43:40|9948.5|9938.5|9948.3|9938.3|9948.5|9938.5|9948.3|9938.3|2
1621946630000|2021-05-25 12:43:50|9948.1|9938.1|9948.4|9938.4|9948.4|9938.4|9948.1|9938.1|3
1621946640000|2021-05-25 12:44:00|9948.8|9938.8|9948.9|9938.9|9949.6|9939.6|9948.8|9938.8|7
1621946650000|2021-05-25 12:44:10|9948.5|9938.5|9948.6|9938.6|9948.6|9938.6|9948.5|9938.5|2
1621946660000|2021-05-25 12:44:20|9948.4|9938.4|9948.8|9938.8|9948.8|9938.8|9948.4|9938.4|3
1621946670000|2021-05-25 12:44:30|9948|9938|9945.6|9935.6|9948|9938|9945.6|9935.6|5
1621946680000|2021-05-25 12:44:40|9945.9|9935.9|9946.3|9936.3|9946.4|9936.4|9945.9|9935.9|5
1621946690000|2021-05-25 12:44:50|9945.5|9935.5|9945.1|9935.1|9945.5|9935.5|9945.1|9935.1|2
1621946700000|2021-05-25 12:45:00|9945.5|9935.5|9947.8|9937.8|9948.5|9938.5|9945.3|9935.3|11
1621946710000|2021-05-25 12:45:10|9947.5|9937.5|9947.1|9937.1|9947.5|9937.5|9946.6|9936.6|6
1621946730000|2021-05-25 12:45:30|9947|9937|9947|9937|9947|9937|9947|9937|1
1621946740000|2021-05-25 12:45:40|9946.9|9936.9|9946.6|9936.6|9946.9|9936.9|9946.6|9936.6|2
1621946760000|2021-05-25 12:46:00|9946.4|9936.4|9946.1|9936.1|9946.4|9936.4|9946.1|9936.1|2
1621946770000|2021-05-25 12:46:10|9946.4|9936.4|9947.1|9937.1|9947.1|9937.1|9946.4|9936.4|4
1621946780000|2021-05-25 12:46:20|9947.6|9937.6|9948.1|9938.1|9948.1|9938.1|9947.6|9937.6|3
1621946790000|2021-05-25 12:46:30|9948.6|9938.6|9948.3|9938.3|9948.6|9938.6|9946.6|9936.6|8
1621946800000|2021-05-25 12:46:40|9948.5|9938.5|9950.5|9940.5|9950.5|9940.5|9948.3|9938.3|7
1621946810000|2021-05-25 12:46:50|9951|9941|9951.6|9941.6|9951.6|9941.6|9951|9941|4
1621946820000|2021-05-25 12:47:00|9951.5|9941.5|9946.9|9936.9|9951.5|9941.5|9946.9|9936.9|11
1621946830000|2021-05-25 12:47:10|9947.1|9937.1|9946.9|9936.9|9947.1|9937.1|9946.9|9936.9|2
1621946840000|2021-05-25 12:47:20|9947|9937|9946.4|9936.4|9947|9937|9946.4|9936.4|3
1621946850000|2021-05-25 12:47:30|9946.1|9936.1|9946.5|9936.5|9946.5|9936.5|9945.9|9935.9|5
1621946860000|2021-05-25 12:47:40|9947.5|9937.5|9947.1|9937.1|9947.5|9937.5|9947|9937|4
1621946870000|2021-05-25 12:47:50|9946.6|9936.6|9946.3|9936.3|9946.6|9936.6|9946.3|9936.3|6
1621946880000|2021-05-25 12:48:00|9946.4|9936.4|9947.5|9937.5|9947.5|9937.5|9946.4|9936.4|5
1621946890000|2021-05-25 12:48:10|9947.3|9937.3|9946.6|9936.6|9947.3|9937.3|9946.6|9936.6|3
1621946900000|2021-05-25 12:48:20|9946.5|9936.5|9944.9|9934.9|9946.5|9936.5|9944.5|9934.5|12
1621946910000|2021-05-25 12:48:30|9945|9935|9945|9935|9945|9935|9945|9935|1
1621946920000|2021-05-25 12:48:40|9945.9|9935.9|9944.5|9934.5|9945.9|9935.9|9944.5|9934.5|3
1621946950000|2021-05-25 12:49:10|9944.3|9934.3|9941.1|9931.1|9944.3|9934.3|9940.9|9930.9|9
1621946960000|2021-05-25 12:49:20|9940.9|9930.9|9940.4|9930.4|9941.3|9931.3|9940.3|9930.3|7
1621946970000|2021-05-25 12:49:30|9940.5|9930.5|9939.8|9929.8|9940.5|9930.5|9939.8|9929.8|4
1621946980000|2021-05-25 12:49:40|9937.8|9927.8|9936.1|9926.1|9938.3|9928.3|9935.9|9925.9|13
1621946990000|2021-05-25 12:49:50|9935.4|9925.4|9937|9927|9937|9927|9935.3|9925.3|9
1621947000000|2021-05-25 12:50:00|9935.6|9925.6|9934.9|9924.9|9935.6|9925.6|9934.9|9924.9|6
1621947010000|2021-05-25 12:50:10|9934.3|9924.3|9937.8|9927.8|9937.8|9927.8|9934.1|9924.1|10
1621947020000|2021-05-25 12:50:20|9937.4|9927.4|9935.8|9925.8|9937.4|9927.4|9935.8|9925.8|6
1621947030000|2021-05-25 12:50:30|9935.3|9925.3|9934.8|9924.8|9935.8|9925.8|9934.3|9924.3|9
1621947040000|2021-05-25 12:50:40|9934.5|9924.5|9934.9|9924.9|9934.9|9924.9|9933.8|9923.8|5
1621947050000|2021-05-25 12:50:50|9935.3|9925.3|9936.4|9926.4|9936.4|9926.4|9935.3|9925.3|5
1621947060000|2021-05-25 12:51:00|9936.3|9926.3|9935.3|9925.3|9936.3|9926.3|9935.3|9925.3|5
1621947070000|2021-05-25 12:51:10|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|1
1621947080000|2021-05-25 12:51:20|9935|9925|9934.9|9924.9|9935|9925|9934.4|9924.4|7
1621947090000|2021-05-25 12:51:30|9934.8|9924.8|9934.1|9924.1|9934.8|9924.8|9934.1|9924.1|2
1621947100000|2021-05-25 12:51:40|9934.4|9924.4|9933.9|9923.9|9934.6|9924.6|9933.9|9923.9|5
1621947110000|2021-05-25 12:51:50|9933.8|9923.8|9933.4|9923.4|9934|9924|9933.4|9923.4|13
1621947120000|2021-05-25 12:52:00|9933.5|9923.5|9933|9923|9934|9924|9933|9923|4
1621947130000|2021-05-25 12:52:10|9933.1|9923.1|9932.9|9922.9|9934|9924|9932.9|9922.9|6
1621947140000|2021-05-25 12:52:20|9932.1|9922.1|9929.6|9919.6|9932.5|9922.5|9929.6|9919.6|7
1621947150000|2021-05-25 12:52:30|9928.5|9918.5|9928.8|9918.8|9929.6|9919.6|9928|9918|18
1621947160000|2021-05-25 12:52:40|9928.5|9918.5|9929|9919|9929.4|9919.4|9927.8|9917.8|14
1621947170000|2021-05-25 12:52:50|9929.3|9919.3|9929.5|9919.5|9929.5|9919.5|9928.5|9918.5|14
1621947180000|2021-05-25 12:53:00|9929.4|9919.4|9932.9|9922.9|9932.9|9922.9|9929.3|9919.3|14
1621947190000|2021-05-25 12:53:10|9933|9923|9933|9923|9933.1|9923.1|9932.8|9922.8|9
1621947200000|2021-05-25 12:53:20|9932.6|9922.6|9932.6|9922.6|9933|9923|9932.6|9922.6|3
1621947210000|2021-05-25 12:53:30|9932.8|9922.8|9931.9|9921.9|9933.6|9923.6|9931.9|9921.9|10
1621947220000|2021-05-25 12:53:40|9931.6|9921.6|9933.1|9923.1|9933.1|9923.1|9931.3|9921.3|9
1621947230000|2021-05-25 12:53:50|9933|9923|9935.1|9925.1|9935.1|9925.1|9933|9923|8
1621947240000|2021-05-25 12:54:00|9934.9|9924.9|9934.9|9924.9|9935.1|9925.1|9934.9|9924.9|5
1621947250000|2021-05-25 12:54:10|9935.3|9925.3|9934.3|9924.3|9935.5|9925.5|9933.8|9923.8|10
1621947260000|2021-05-25 12:54:20|9934.1|9924.1|9931.6|9921.6|9934.1|9924.1|9931.6|9921.6|8
1621947270000|2021-05-25 12:54:30|9931.9|9921.9|9932.1|9922.1|9932.5|9922.5|9931.9|9921.9|6
1621947280000|2021-05-25 12:54:40|9931.9|9921.9|9931.9|9921.9|9932.1|9922.1|9931.8|9921.8|6
1621947290000|2021-05-25 12:54:50|9931.8|9921.8|9932.5|9922.5|9932.6|9922.6|9931.6|9921.6|5
1621947300000|2021-05-25 12:55:00|9932.3|9922.3|9932.8|9922.8|9932.8|9922.8|9932.3|9922.3|5
1621947310000|2021-05-25 12:55:10|9932.9|9922.9|9934.3|9924.3|9934.3|9924.3|9932.9|9922.9|3
1621947330000|2021-05-25 12:55:30|9934.1|9924.1|9931.5|9921.5|9934.1|9924.1|9931.4|9921.4|10
1621947340000|2021-05-25 12:55:40|9931.8|9921.8|9932|9922|9932|9922|9931.6|9921.6|8
1621947350000|2021-05-25 12:55:50|9932.1|9922.1|9931.9|9921.9|9932.1|9922.1|9931.9|9921.9|3
1621947360000|2021-05-25 12:56:00|9932|9922|9932.4|9922.4|9932.8|9922.8|9931.8|9921.8|9
1621947370000|2021-05-25 12:56:10|9932.5|9922.5|9932.8|9922.8|9933.9|9923.9|9932.5|9922.5|9
1621947380000|2021-05-25 12:56:20|9932.5|9922.5|9933.4|9923.4|9933.4|9923.4|9931.9|9921.9|7
1621947390000|2021-05-25 12:56:30|9933.3|9923.3|9933.4|9923.4|9933.6|9923.6|9933.3|9923.3|5
1621947400000|2021-05-25 12:56:40|9933.6|9923.6|9934.1|9924.1|9934.1|9924.1|9933.6|9923.6|3
1621947410000|2021-05-25 12:56:50|9934.4|9924.4|9934.6|9924.6|9935.1|9925.1|9934.4|9924.4|5
1621947420000|2021-05-25 12:57:00|9934.4|9924.4|9935.4|9925.4|9935.6|9925.6|9934.3|9924.3|5
1621947430000|2021-05-25 12:57:10|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|1
1621947440000|2021-05-25 12:57:20|9935.4|9925.4|9932.4|9922.4|9935.4|9925.4|9932.4|9922.4|4
1621947460000|2021-05-25 12:57:40|9932.8|9922.8|9932.6|9922.6|9932.8|9922.8|9932.5|9922.5|3
1621947470000|2021-05-25 12:57:50|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|1
1621947480000|2021-05-25 12:58:00|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|1
1621947490000|2021-05-25 12:58:10|9932.5|9922.5|9932.6|9922.6|9933.3|9923.3|9932.5|9922.5|7
1621947500000|2021-05-25 12:58:20|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|1
1621947510000|2021-05-25 12:58:30|9932.3|9922.3|9932.4|9922.4|9932.4|9922.4|9932.3|9922.3|2
1621947520000|2021-05-25 12:58:40|9932.8|9922.8|9933|9923|9933|9923|9932.8|9922.8|3
1621947530000|2021-05-25 12:58:50|9932.9|9922.9|9936.4|9926.4|9936.4|9926.4|9932.9|9922.9|9
1621947540000|2021-05-25 12:59:00|9936.8|9926.8|9936.3|9926.3|9937.5|9927.5|9936.3|9926.3|8
1621947550000|2021-05-25 12:59:10|9936.1|9926.1|9935.3|9925.3|9936.1|9926.1|9935.3|9925.3|7
1621947560000|2021-05-25 12:59:20|9935.5|9925.5|9935.3|9925.3|9935.5|9925.5|9935|9925|4
1621947570000|2021-05-25 12:59:30|9935|9925|9934.9|9924.9|9935.4|9925.4|9934.9|9924.9|4
1621947580000|2021-05-25 12:59:40|9935|9925|9935.1|9925.1|9935.1|9925.1|9934.4|9924.4|6
1621947590000|2021-05-25 12:59:50|9935|9925|9934.5|9924.5|9935.1|9925.1|9934.5|9924.5|4
1621947600000|2021-05-25 13:00:00|9934.6|9924.6|9933.4|9923.4|9934.6|9924.6|9928|9918|27
1621947610000|2021-05-25 13:00:10|9932|9922|9939.9|9929.9|9939.9|9929.9|9932|9922|22
1621947620000|2021-05-25 13:00:20|9939.8|9929.8|9935|9925|9939.8|9929.8|9933.5|9923.5|26
1621947630000|2021-05-25 13:00:30|9935.6|9925.6|9937.8|9927.8|9938.5|9928.5|9935.6|9925.6|9
1621947640000|2021-05-25 13:00:40|9937.3|9927.3|9938.1|9928.1|9938.1|9928.1|9936.6|9926.6|13
1621947650000|2021-05-25 13:00:50|9937.9|9927.9|9928.8|9918.8|9938.1|9928.1|9927.5|9917.5|16
1621947660000|2021-05-25 13:01:00|9927.6|9917.6|9922.3|9912.3|9928.5|9918.5|9922.3|9912.3|29
1621947670000|2021-05-25 13:01:10|9922.5|9912.5|9921.6|9911.6|9922.5|9912.5|9921.4|9911.4|17
1621947680000|2021-05-25 13:01:20|9921.8|9911.8|9923.3|9913.3|9923.6|9913.6|9921.4|9911.4|18
1621947690000|2021-05-25 13:01:30|9923|9913|9923.3|9913.3|9923.8|9913.8|9923|9913|8
1621947700000|2021-05-25 13:01:40|9923.5|9913.5|9922.1|9912.1|9924.5|9914.5|9922.1|9912.1|10
1621947710000|2021-05-25 13:01:50|9922.3|9912.3|9922.4|9912.4|9923|9913|9922.1|9912.1|8
1621947720000|2021-05-25 13:02:00|9922.1|9912.1|9922.4|9912.4|9922.4|9912.4|9921.1|9911.1|16
1621947730000|2021-05-25 13:02:10|9922.5|9912.5|9921.9|9911.9|9922.6|9912.6|9921.3|9911.3|9
1621947740000|2021-05-25 13:02:20|9922.1|9912.1|9922.3|9912.3|9922.5|9912.5|9922.1|9912.1|5
1621947750000|2021-05-25 13:02:30|9922.4|9912.4|9925.1|9915.1|9925.1|9915.1|9922.4|9912.4|15
1621947760000|2021-05-25 13:02:40|9925.3|9915.3|9924.6|9914.6|9926.6|9916.6|9923.8|9913.8|12
1621947770000|2021-05-25 13:02:50|9924.8|9914.8|9925.4|9915.4|9925.9|9915.9|9924|9914|23
1621947780000|2021-05-25 13:03:00|9925.9|9915.9|9924.4|9914.4|9925.9|9915.9|9923.8|9913.8|14
1621947790000|2021-05-25 13:03:10|9924.3|9914.3|9927.5|9917.5|9927.5|9917.5|9924.3|9914.3|12
1621947800000|2021-05-25 13:03:20|9927.3|9917.3|9926.1|9916.1|9927.3|9917.3|9925.8|9915.8|11
1621947810000|2021-05-25 13:03:30|9926.4|9916.4|9926|9916|9927.6|9917.6|9925.8|9915.8|12
1621947820000|2021-05-25 13:03:40|9925.8|9915.8|9927.4|9917.4|9927.6|9917.6|9924|9914|15
1621947830000|2021-05-25 13:03:50|9927.6|9917.6|9926.6|9916.6|9929|9919|9926.6|9916.6|12
1621947840000|2021-05-25 13:04:00|9926.4|9916.4|9928.4|9918.4|9928.8|9918.8|9926.4|9916.4|17
1621947850000|2021-05-25 13:04:10|9928.3|9918.3|9933.6|9923.6|9933.9|9923.9|9927.8|9917.8|20
1621947860000|2021-05-25 13:04:20|9933.8|9923.8|9935.1|9925.1|9935.1|9925.1|9932.8|9922.8|13
1621947870000|2021-05-25 13:04:30|9936.1|9926.1|9945.5|9935.5|9945.5|9935.5|9936.1|9926.1|24
1621947880000|2021-05-25 13:04:40|9946.9|9936.9|9943|9933|9946.9|9936.9|9942.5|9932.5|20
1621947890000|2021-05-25 13:04:50|9942.5|9932.5|9935.6|9925.6|9942.5|9932.5|9935|9925|13
1621947900000|2021-05-25 13:05:00|9935.9|9925.9|9938.9|9928.9|9938.9|9928.9|9935.3|9925.3|11
1621947910000|2021-05-25 13:05:10|9939|9929|9942.1|9932.1|9942.6|9932.6|9939|9929|14
1621947920000|2021-05-25 13:05:20|9941.9|9931.9|9943|9933|9943.4|9933.4|9941.1|9931.1|20
1621947930000|2021-05-25 13:05:30|9943.4|9933.4|9938|9928|9944.6|9934.6|9938|9928|17
1621947940000|2021-05-25 13:05:40|9937.6|9927.6|9939.5|9929.5|9939.5|9929.5|9936.9|9926.9|13
1621947950000|2021-05-25 13:05:50|9939.4|9929.4|9938|9928|9939.4|9929.4|9937.6|9927.6|10
1621947960000|2021-05-25 13:06:00|9937.8|9927.8|9929.4|9919.4|9937.8|9927.8|9928.8|9918.8|20
1621947970000|2021-05-25 13:06:10|9929.5|9919.5|9929|9919|9929.5|9919.5|9928.9|9918.9|4
1621947980000|2021-05-25 13:06:20|9928.8|9918.8|9923.6|9913.6|9928.8|9918.8|9923.6|9913.6|12
1621947990000|2021-05-25 13:06:30|9923.3|9913.3|9924.3|9914.3|9924.8|9914.8|9922.6|9912.6|11
1621948000000|2021-05-25 13:06:40|9923.1|9913.1|9922.6|9912.6|9923.5|9913.5|9921.3|9911.3|16
1621948010000|2021-05-25 13:06:50|9922.8|9912.8|9920.3|9910.3|9922.9|9912.9|9919.4|9909.4|16
1621948020000|2021-05-25 13:07:00|9920.5|9910.5|9916.9|9906.9|9920.5|9910.5|9916.4|9906.4|25
1621948030000|2021-05-25 13:07:10|9916.5|9906.5|9913|9903|9916.5|9906.5|9913|9903|18
1621948040000|2021-05-25 13:07:20|9913.1|9903.1|9913.9|9903.9|9914.4|9904.4|9913.1|9903.1|11
1621948050000|2021-05-25 13:07:30|9913.3|9903.3|9910.5|9900.5|9913.3|9903.3|9910.5|9900.5|13
1621948060000|2021-05-25 13:07:40|9910.9|9900.9|9913.8|9903.8|9913.9|9903.9|9910.9|9900.9|23
1621948070000|2021-05-25 13:07:50|9912.8|9902.8|9915.1|9905.1|9916|9906|9912.8|9902.8|20
1621948080000|2021-05-25 13:08:00|9916.3|9906.3|9913.6|9903.6|9917.3|9907.3|9912.5|9902.5|17
1621948090000|2021-05-25 13:08:10|9913.3|9903.3|9917.9|9907.9|9920.5|9910.5|9913.3|9903.3|22
1621948100000|2021-05-25 13:08:20|9918|9908|9914|9904|9918.6|9908.6|9914|9904|16
1621948110000|2021-05-25 13:08:30|9913.8|9903.8|9916.3|9906.3|9917.8|9907.8|9913.5|9903.5|19
1621948120000|2021-05-25 13:08:40|9916.1|9906.1|9917.6|9907.6|9917.6|9907.6|9916|9906|11
1621948130000|2021-05-25 13:08:50|9917.4|9907.4|9912.3|9902.3|9917.6|9907.6|9912.3|9902.3|14
1621948140000|2021-05-25 13:09:00|9912.1|9902.1|9912.5|9902.5|9913|9903|9909.3|9899.3|25
1621948150000|2021-05-25 13:09:10|9912|9902|9915.8|9905.8|9915.8|9905.8|9910.6|9900.6|24
1621948160000|2021-05-25 13:09:20|9915.1|9905.1|9911.1|9901.1|9915.1|9905.1|9911|9901|22
1621948170000|2021-05-25 13:09:30|9911.3|9901.3|9912.6|9902.6|9912.6|9902.6|9911|9901|9
1621948180000|2021-05-25 13:09:40|9912.4|9902.4|9913.4|9903.4|9913.4|9903.4|9912.4|9902.4|5
1621948190000|2021-05-25 13:09:50|9914.3|9904.3|9913.1|9903.1|9914.6|9904.6|9913.1|9903.1|11
1621948200000|2021-05-25 13:10:00|9913.4|9903.4|9910.4|9900.4|9914.6|9904.6|9910.4|9900.4|8
1621948210000|2021-05-25 13:10:10|9910.6|9900.6|9909.6|9899.6|9910.6|9900.6|9909.6|9899.6|14
1621948220000|2021-05-25 13:10:20|9909|9899|9908.9|9898.9|9909.6|9899.6|9908.3|9898.3|11
1621948230000|2021-05-25 13:10:30|9909.1|9899.1|9903.1|9893.1|9909.1|9899.1|9902.5|9892.5|20
1621948240000|2021-05-25 13:10:40|9902.8|9892.8|9906.1|9896.1|9906.1|9896.1|9901.8|9891.8|17
1621948250000|2021-05-25 13:10:50|9905.9|9895.9|9906.6|9896.6|9906.6|9896.6|9904.1|9894.1|21
1621948260000|2021-05-25 13:11:00|9906.9|9896.9|9906.5|9896.5|9906.9|9896.9|9905.5|9895.5|10
1621948270000|2021-05-25 13:11:10|9906.4|9896.4|9904.1|9894.1|9906.4|9896.4|9903.9|9893.9|9
1621948280000|2021-05-25 13:11:20|9905.1|9895.1|9903.1|9893.1|9906.6|9896.6|9903.1|9893.1|20
1621948290000|2021-05-25 13:11:30|9902.9|9892.9|9903.1|9893.1|9903.1|9893.1|9901.5|9891.5|16
1621948300000|2021-05-25 13:11:40|9903|9893|9905.3|9895.3|9906.1|9896.1|9903|9893|14
1621948310000|2021-05-25 13:11:50|9905.4|9895.4|9909.9|9899.9|9909.9|9899.9|9905.1|9895.1|16
1621948320000|2021-05-25 13:12:00|9909.3|9899.3|9910.6|9900.6|9910.6|9900.6|9906.3|9896.3|20
1621948330000|2021-05-25 13:12:10|9911.1|9901.1|9911.6|9901.6|9911.9|9901.9|9909.3|9899.3|17
1621948340000|2021-05-25 13:12:20|9912|9902|9915.6|9905.6|9915.8|9905.8|9912|9902|15
1621948350000|2021-05-25 13:12:30|9915.1|9905.1|9916.5|9906.5|9916.5|9906.5|9915.1|9905.1|16
1621948360000|2021-05-25 13:12:40|9916.1|9906.1|9911|9901|9916.1|9906.1|9911|9901|16
1621948370000|2021-05-25 13:12:50|9910.4|9900.4|9913.9|9903.9|9913.9|9903.9|9908.5|9898.5|23
1621948380000|2021-05-25 13:13:00|9914.4|9904.4|9913.1|9903.1|9914.4|9904.4|9911.8|9901.8|13
1621948390000|2021-05-25 13:13:10|9913.8|9903.8|9914|9904|9914.6|9904.6|9913.8|9903.8|10
1621948400000|2021-05-25 13:13:20|9914.1|9904.1|9912.6|9902.6|9914.5|9904.5|9912.4|9902.4|12
1621948410000|2021-05-25 13:13:30|9912.5|9902.5|9911|9901|9912.5|9902.5|9911|9901|7
1621948420000|2021-05-25 13:13:40|9911.4|9901.4|9909.3|9899.3|9911.4|9901.4|9909|9899|7
1621948430000|2021-05-25 13:13:50|9909.4|9899.4|9910.8|9900.8|9910.8|9900.8|9908.8|9898.8|12
1621948440000|2021-05-25 13:14:00|9910.6|9900.6|9911.3|9901.3|9913.6|9903.6|9910|9900|19
1621948450000|2021-05-25 13:14:10|9911.8|9901.8|9911.9|9901.9|9913.9|9903.9|9911.5|9901.5|19
1621948460000|2021-05-25 13:14:20|9910.8|9900.8|9910|9900|9911.8|9901.8|9909.9|9899.9|15
1621948470000|2021-05-25 13:14:30|9910.3|9900.3|9908.9|9898.9|9911.4|9901.4|9908.9|9898.9|8
1621948480000|2021-05-25 13:14:40|9909|9899|9911.8|9901.8|9912|9902|9908.6|9898.6|20
1621948490000|2021-05-25 13:14:50|9911.5|9901.5|9909.9|9899.9|9911.5|9901.5|9908.4|9898.4|17
1621948500000|2021-05-25 13:15:00|9910.4|9900.4|9918.9|9908.9|9919.9|9909.9|9910.4|9900.4|25
1621948510000|2021-05-25 13:15:10|9918.8|9908.8|9918.4|9908.4|9918.9|9908.9|9917|9907|16
1621948520000|2021-05-25 13:15:20|9917.8|9907.8|9917.4|9907.4|9918.3|9908.3|9915.5|9905.5|21
1621948530000|2021-05-25 13:15:30|9917.6|9907.6|9918|9908|9918.9|9908.9|9917.6|9907.6|17
1621948540000|2021-05-25 13:15:40|9918.3|9908.3|9923|9913|9924.3|9914.3|9918.3|9908.3|25
1621948550000|2021-05-25 13:15:50|9921.8|9911.8|9923.4|9913.4|9923.4|9913.4|9921.8|9911.8|7
1621948560000|2021-05-25 13:16:00|9923.3|9913.3|9924|9914|9925|9915|9923|9913|18
1621948570000|2021-05-25 13:16:10|9923.6|9913.6|9920.5|9910.5|9923.9|9913.9|9920.5|9910.5|11
1621948580000|2021-05-25 13:16:20|9920.3|9910.3|9921.8|9911.8|9921.8|9911.8|9920|9910|11
1621948590000|2021-05-25 13:16:30|9921.6|9911.6|9922.6|9912.6|9922.6|9912.6|9920.6|9910.6|8
1621948600000|2021-05-25 13:16:40|9922.9|9912.9|9924.9|9914.9|9925.4|9915.4|9922.9|9912.9|13
1621948610000|2021-05-25 13:16:50|9925|9915|9926.1|9916.1|9928|9918|9924.8|9914.8|18
1621948620000|2021-05-25 13:17:00|9925.6|9915.6|9923.3|9913.3|9925.6|9915.6|9923.1|9913.1|14
1621948630000|2021-05-25 13:17:10|9922.6|9912.6|9922.4|9912.4|9923.5|9913.5|9922.4|9912.4|13
1621948640000|2021-05-25 13:17:20|9922.9|9912.9|9920.9|9910.9|9922.9|9912.9|9918.6|9908.6|15
1621948650000|2021-05-25 13:17:30|9920.3|9910.3|9917.9|9907.9|9920.5|9910.5|9917.9|9907.9|17
1621948660000|2021-05-25 13:17:40|9917.8|9907.8|9918.1|9908.1|9919.1|9909.1|9917.8|9907.8|9
1621948670000|2021-05-25 13:17:50|9917.9|9907.9|9916|9906|9917.9|9907.9|9914.4|9904.4|13
1621948680000|2021-05-25 13:18:00|9915.8|9905.8|9914.3|9904.3|9915.8|9905.8|9913.9|9903.9|9
1621948690000|2021-05-25 13:18:10|9914.4|9904.4|9912.3|9902.3|9914.4|9904.4|9912.3|9902.3|9
1621948700000|2021-05-25 13:18:20|9912.5|9902.5|9914.8|9904.8|9915.3|9905.3|9912.5|9902.5|8
1621948710000|2021-05-25 13:18:30|9914.6|9904.6|9913.3|9903.3|9914.6|9904.6|9913.1|9903.1|15
1621948720000|2021-05-25 13:18:40|9912.9|9902.9|9913.1|9903.1|9913.1|9903.1|9912.3|9902.3|17
1621948730000|2021-05-25 13:18:50|9912.9|9902.9|9914.6|9904.6|9915.6|9905.6|9912.9|9902.9|9
1621948740000|2021-05-25 13:19:00|9914|9904|9912.3|9902.3|9915.1|9905.1|9912.3|9902.3|16
1621948750000|2021-05-25 13:19:10|9912.8|9902.8|9913.4|9903.4|9913.4|9903.4|9912.8|9902.8|5
1621948760000|2021-05-25 13:19:20|9913.9|9903.9|9916.4|9906.4|9917.6|9907.6|9913.9|9903.9|13
1621948770000|2021-05-25 13:19:30|9916.1|9906.1|9914.6|9904.6|9916.1|9906.1|9913.8|9903.8|8
1621948780000|2021-05-25 13:19:40|9914.5|9904.5|9914|9904|9914.5|9904.5|9913.5|9903.5|10
1621948790000|2021-05-25 13:19:50|9914.3|9904.3|9915.1|9905.1|9915.1|9905.1|9914.3|9904.3|7
1621948800000|2021-05-25 13:20:00|9916|9906|9914.1|9904.1|9916|9906|9914.1|9904.1|11
1621948810000|2021-05-25 13:20:10|9914.3|9904.3|9916.6|9906.6|9916.6|9906.6|9914.1|9904.1|6
1621948820000|2021-05-25 13:20:20|9916.5|9906.5|9917|9907|9917.4|9907.4|9916.5|9906.5|12
1621948830000|2021-05-25 13:20:30|9917.6|9907.6|9919.5|9909.5|9921.4|9911.4|9917.6|9907.6|16
1621948840000|2021-05-25 13:20:40|9919.3|9909.3|9920|9910|9920.8|9910.8|9919.3|9909.3|10
1621948850000|2021-05-25 13:20:50|9919.6|9909.6|9921.9|9911.9|9922|9912|9919.6|9909.6|9
1621948860000|2021-05-25 13:21:00|9922.4|9912.4|9921.9|9911.9|9923.8|9913.8|9921.5|9911.5|25
1621948870000|2021-05-25 13:21:10|9921.1|9911.1|9920.8|9910.8|9921.1|9911.1|9920.8|9910.8|5
1621948880000|2021-05-25 13:21:20|9921|9911|9921|9911|9921|9911|9920.8|9910.8|5
1621948890000|2021-05-25 13:21:30|9920.8|9910.8|9920.5|9910.5|9921.1|9911.1|9920|9910|12
1621948900000|2021-05-25 13:21:40|9921|9911|9922.8|9912.8|9923.3|9913.3|9921|9911|12
1621948910000|2021-05-25 13:21:50|9922.6|9912.6|9922.4|9912.4|9922.8|9912.8|9921.5|9911.5|10
1621948920000|2021-05-25 13:22:00|9922.8|9912.8|9921|9911|9922.8|9912.8|9920.3|9910.3|13
1621948930000|2021-05-25 13:22:10|9922.1|9912.1|9921.5|9911.5|9922.1|9912.1|9921.3|9911.3|4
1621948940000|2021-05-25 13:22:20|9921.3|9911.3|9921|9911|9921.6|9911.6|9921|9911|9
1621948950000|2021-05-25 13:22:30|9920.8|9910.8|9920|9910|9920.8|9910.8|9920|9910|6
1621948960000|2021-05-25 13:22:40|9919|9909|9916.5|9906.5|9919|9909|9916.5|9906.5|12
1621948970000|2021-05-25 13:22:50|9915.5|9905.5|9913|9903|9915.5|9905.5|9911.9|9901.9|20
1621948980000|2021-05-25 13:23:00|9912.8|9902.8|9911.3|9901.3|9913|9903|9909|9899|16
1621948990000|2021-05-25 13:23:10|9911.5|9901.5|9909.6|9899.6|9911.5|9901.5|9909.4|9899.4|13
1621949000000|2021-05-25 13:23:20|9909.4|9899.4|9908.8|9898.8|9912.1|9902.1|9907.6|9897.6|13
1621949010000|2021-05-25 13:23:30|9909.6|9899.6|9909|9899|9909.6|9899.6|9908.8|9898.8|13
1621949020000|2021-05-25 13:23:40|9908.8|9898.8|9909.5|9899.5|9909.5|9899.5|9908.8|9898.8|10
1621949030000|2021-05-25 13:23:50|9909.6|9899.6|9909.5|9899.5|9909.6|9899.6|9909.5|9899.5|2
1621949040000|2021-05-25 13:24:00|9909.3|9899.3|9909.6|9899.6|9909.6|9899.6|9908.8|9898.8|8
1621949050000|2021-05-25 13:24:10|9910|9900|9915.5|9905.5|9915.5|9905.5|9910|9900|14
1621949060000|2021-05-25 13:24:20|9916.5|9906.5|9914.6|9904.6|9916.5|9906.5|9914.4|9904.4|7
1621949070000|2021-05-25 13:24:30|9914.5|9904.5|9913.5|9903.5|9914.5|9904.5|9913.5|9903.5|9
1621949080000|2021-05-25 13:24:40|9912.8|9902.8|9913|9903|9913|9903|9912.4|9902.4|5
1621949090000|2021-05-25 13:24:50|9913.3|9903.3|9913.1|9903.1|9914.3|9904.3|9913.1|9903.1|6
1621949100000|2021-05-25 13:25:00|9913.5|9903.5|9917.5|9907.5|9917.5|9907.5|9913.5|9903.5|9
1621949110000|2021-05-25 13:25:10|9917.6|9907.6|9916.4|9906.4|9917.6|9907.6|9916.4|9906.4|6
1621949120000|2021-05-25 13:25:20|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1621949130000|2021-05-25 13:25:30|9916.5|9906.5|9916|9906|9916.5|9906.5|9916|9906|3
1621949140000|2021-05-25 13:25:40|9914.9|9904.9|9913.3|9903.3|9914.9|9904.9|9913|9903|10
1621949150000|2021-05-25 13:25:50|9913|9903|9912.8|9902.8|9913|9903|9912.8|9902.8|2
1621949160000|2021-05-25 13:26:00|9913|9903|9916|9906|9916.8|9906.8|9913|9903|14
1621949170000|2021-05-25 13:26:10|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1621949190000|2021-05-25 13:26:30|9916.4|9906.4|9917.3|9907.3|9917.4|9907.4|9916.4|9906.4|4
1621949200000|2021-05-25 13:26:40|9916.9|9906.9|9917.3|9907.3|9917.8|9907.8|9912.8|9902.8|14
1621949210000|2021-05-25 13:26:50|9917|9907|9918.1|9908.1|9919.6|9909.6|9917|9907|9
1621949220000|2021-05-25 13:27:00|9917.1|9907.1|9915.5|9905.5|9917.1|9907.1|9915.4|9905.4|8
1621949230000|2021-05-25 13:27:10|9914.8|9904.8|9912.3|9902.3|9914.8|9904.8|9911.8|9901.8|7
1621949240000|2021-05-25 13:27:20|9912|9902|9911.6|9901.6|9912|9902|9911.1|9901.1|6
1621949250000|2021-05-25 13:27:30|9911.9|9901.9|9914|9904|9914|9904|9911.9|9901.9|17
1621949260000|2021-05-25 13:27:40|9914.4|9904.4|9914.6|9904.6|9914.9|9904.9|9914.4|9904.4|4
1621949270000|2021-05-25 13:27:50|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1621949280000|2021-05-25 13:28:00|9914.8|9904.8|9914.9|9904.9|9914.9|9904.9|9914.6|9904.6|5
1621949290000|2021-05-25 13:28:10|9914.8|9904.8|9914.6|9904.6|9914.8|9904.8|9914.6|9904.6|2
1621949300000|2021-05-25 13:28:20|9914.9|9904.9|9914|9904|9914.9|9904.9|9913.6|9903.6|13
1621949310000|2021-05-25 13:28:30|9913.8|9903.8|9917.4|9907.4|9917.5|9907.5|9913.3|9903.3|14
1621949320000|2021-05-25 13:28:40|9917.6|9907.6|9917.3|9907.3|9917.6|9907.6|9917|9907|5
1621949330000|2021-05-25 13:28:50|9917|9907|9916|9906|9917.3|9907.3|9915.9|9905.9|5
1621949340000|2021-05-25 13:29:00|9916.1|9906.1|9916.9|9906.9|9919|9909|9916.1|9906.1|10
1621949350000|2021-05-25 13:29:10|9917|9907|9914.3|9904.3|9917|9907|9913.8|9903.8|16
1621949360000|2021-05-25 13:29:20|9914.4|9904.4|9915.6|9905.6|9915.6|9905.6|9914.1|9904.1|12
1621949370000|2021-05-25 13:29:30|9915|9905|9913.5|9903.5|9915.8|9905.8|9913.5|9903.5|7
1621949380000|2021-05-25 13:29:40|9913.1|9903.1|9912.6|9902.6|9913.1|9903.1|9911.4|9901.4|12
1621949390000|2021-05-25 13:29:50|9914.4|9904.4|9908.8|9898.8|9914.4|9904.4|9908.8|9898.8|11
1621949400000|2021-05-25 13:30:00|9909.3|9899.3|9912.4|9902.4|9912.4|9902.4|9909.3|9899.3|13
1621949410000|2021-05-25 13:30:10|9912.6|9902.6|9915.8|9905.8|9915.8|9905.8|9912|9902|18
1621949420000|2021-05-25 13:30:20|9917.6|9907.6|9921.3|9911.3|9921.3|9911.3|9916.5|9906.5|13
1621949430000|2021-05-25 13:30:30|9921.4|9911.4|9921.8|9911.8|9922.6|9912.6|9921.4|9911.4|8
1621949440000|2021-05-25 13:30:40|9921.9|9911.9|9919.4|9909.4|9922.1|9912.1|9918.9|9908.9|15
1621949450000|2021-05-25 13:30:50|9919.3|9909.3|9918.6|9908.6|9920.6|9910.6|9918.5|9908.5|13
1621949460000|2021-05-25 13:31:00|9918.5|9908.5|9919.9|9909.9|9919.9|9909.9|9916.8|9906.8|14
1621949470000|2021-05-25 13:31:10|9920.6|9910.6|9925.5|9915.5|9925.9|9915.9|9920.6|9910.6|13
1621949480000|2021-05-25 13:31:20|9925.8|9915.8|9930.3|9920.3|9930.8|9920.8|9925.6|9915.6|23
1621949490000|2021-05-25 13:31:30|9929|9919|9925.6|9915.6|9929|9919|9924.3|9914.3|16
1621949500000|2021-05-25 13:31:40|9926.1|9916.1|9921.1|9911.1|9926.1|9916.1|9921.1|9911.1|12
1621949510000|2021-05-25 13:31:50|9918.9|9908.9|9919|9909|9920.4|9910.4|9918.9|9908.9|13
1621949520000|2021-05-25 13:32:00|9919.1|9909.1|9918.6|9908.6|9919.4|9909.4|9918|9908|14
1621949530000|2021-05-25 13:32:10|9918.5|9908.5|9918.1|9908.1|9918.6|9908.6|9918|9908|6
1621949540000|2021-05-25 13:32:20|9918|9908|9916.6|9906.6|9918|9908|9915.8|9905.8|10
1621949550000|2021-05-25 13:32:30|9916.1|9906.1|9914.6|9904.6|9917.4|9907.4|9913.9|9903.9|13
1621949560000|2021-05-25 13:32:40|9914.9|9904.9|9911.3|9901.3|9915.1|9905.1|9911.3|9901.3|15
1621949570000|2021-05-25 13:32:50|9911.5|9901.5|9909.8|9899.8|9911.8|9901.8|9909.4|9899.4|13
1621949580000|2021-05-25 13:33:00|9909.5|9899.5|9906.8|9896.8|9909.5|9899.5|9906|9896|20
1621949590000|2021-05-25 13:33:10|9906.6|9896.6|9906.5|9896.5|9906.9|9896.9|9906|9896|13
1621949600000|2021-05-25 13:33:20|9906.8|9896.8|9906.4|9896.4|9907.8|9897.8|9904.5|9894.5|25
1621949610000|2021-05-25 13:33:30|9906.8|9896.8|9908.5|9898.5|9910.1|9900.1|9906.5|9896.5|17
1621949620000|2021-05-25 13:33:40|9908.6|9898.6|9907.4|9897.4|9908.6|9898.6|9906|9896|11
1621949630000|2021-05-25 13:33:50|9907.1|9897.1|9905.8|9895.8|9907.4|9897.4|9905.8|9895.8|11
1621949640000|2021-05-25 13:34:00|9904.5|9894.5|9906.1|9896.1|9907.3|9897.3|9904.5|9894.5|21
1621949650000|2021-05-25 13:34:10|9905.6|9895.6|9909.1|9899.1|9909.1|9899.1|9905.6|9895.6|6
1621949660000|2021-05-25 13:34:20|9909.5|9899.5|9908.5|9898.5|9913.6|9903.6|9908.5|9898.5|14
1621949670000|2021-05-25 13:34:30|9907.6|9897.6|9907.1|9897.1|9907.6|9897.6|9906.3|9896.3|9
1621949680000|2021-05-25 13:34:40|9907.4|9897.4|9910.1|9900.1|9910.1|9900.1|9907.4|9897.4|12
1621949690000|2021-05-25 13:34:50|9910|9900|9908.9|9898.9|9910.1|9900.1|9908.9|9898.9|13
1621949700000|2021-05-25 13:35:00|9908.8|9898.8|9905.6|9895.6|9908.8|9898.8|9904.8|9894.8|19
1621949710000|2021-05-25 13:35:10|9904.9|9894.9|9912.5|9902.5|9913.1|9903.1|9904.9|9894.9|22
1621949720000|2021-05-25 13:35:20|9912.6|9902.6|9909.5|9899.5|9912.6|9902.6|9909.5|9899.5|10
1621949730000|2021-05-25 13:35:30|9909.4|9899.4|9909.6|9899.6|9910.1|9900.1|9908.8|9898.8|11
1621949740000|2021-05-25 13:35:40|9909.5|9899.5|9909.3|9899.3|9909.8|9899.8|9908.5|9898.5|9
1621949750000|2021-05-25 13:35:50|9909.5|9899.5|9912.6|9902.6|9913|9903|9909.3|9899.3|12
1621949760000|2021-05-25 13:36:00|9912.5|9902.5|9911.1|9901.1|9913.1|9903.1|9911.1|9901.1|15
1621949770000|2021-05-25 13:36:10|9911.3|9901.3|9911.1|9901.1|9911.8|9901.8|9910.8|9900.8|12
1621949780000|2021-05-25 13:36:20|9911.9|9901.9|9912.1|9902.1|9913.1|9903.1|9911.9|9901.9|6
1621949790000|2021-05-25 13:36:30|9912.6|9902.6|9913|9903|9913|9903|9911.9|9901.9|8
1621949800000|2021-05-25 13:36:40|9913.4|9903.4|9914.8|9904.8|9915.5|9905.5|9913.4|9903.4|12
1621949810000|2021-05-25 13:36:50|9915.1|9905.1|9914.9|9904.9|9915.1|9905.1|9914.9|9904.9|2
1621949820000|2021-05-25 13:37:00|9914.8|9904.8|9915.1|9905.1|9915.1|9905.1|9911.5|9901.5|11
1621949830000|2021-05-25 13:37:10|9915.6|9905.6|9921.8|9911.8|9922|9912|9915.6|9905.6|16
1621949840000|2021-05-25 13:37:20|9922.4|9912.4|9928.1|9918.1|9928.3|9918.3|9922.4|9912.4|19
1621949850000|2021-05-25 13:37:30|9927|9917|9924.3|9914.3|9928.8|9918.8|9924.3|9914.3|16
1621949860000|2021-05-25 13:37:40|9924.4|9914.4|9924.9|9914.9|9925.9|9915.9|9922.9|9912.9|20
1621949870000|2021-05-25 13:37:50|9924.4|9914.4|9923|9913|9925.1|9915.1|9923|9913|11
1621949880000|2021-05-25 13:38:00|9922.8|9912.8|9919.6|9909.6|9922.8|9912.8|9918.5|9908.5|18
1621949890000|2021-05-25 13:38:10|9920.3|9910.3|9922.4|9912.4|9922.4|9912.4|9918.3|9908.3|16
1621949900000|2021-05-25 13:38:20|9922.8|9912.8|9925.9|9915.9|9925.9|9915.9|9922.8|9912.8|16
1621949910000|2021-05-25 13:38:30|9926.5|9916.5|9925.6|9915.6|9927.5|9917.5|9925.6|9915.6|9
1621949920000|2021-05-25 13:38:40|9926|9916|9926.4|9916.4|9927.3|9917.3|9925|9915|15
1621949930000|2021-05-25 13:38:50|9927.3|9917.3|9924.1|9914.1|9928.3|9918.3|9924.1|9914.1|16
1621949940000|2021-05-25 13:39:00|9923.6|9913.6|9928.1|9918.1|9928.1|9918.1|9923.5|9913.5|15
1621949950000|2021-05-25 13:39:10|9928.6|9918.6|9929.9|9919.9|9930.5|9920.5|9928.3|9918.3|13
1621949960000|2021-05-25 13:39:20|9930.3|9920.3|9931.3|9921.3|9933.1|9923.1|9930.3|9920.3|17
1621949970000|2021-05-25 13:39:30|9932.3|9922.3|9936.8|9926.8|9936.8|9926.8|9930.8|9920.8|18
1621949980000|2021-05-25 13:39:40|9937|9927|9934.9|9924.9|9937|9927|9932.9|9922.9|26
1621949990000|2021-05-25 13:39:50|9935.8|9925.8|9937.4|9927.4|9938.6|9928.6|9934.8|9924.8|20
1621950000000|2021-05-25 13:40:00|9937.3|9927.3|9936.9|9926.9|9939.4|9929.4|9936.6|9926.6|19
1621950010000|2021-05-25 13:40:10|9937.6|9927.6|9938.8|9928.8|9939.3|9929.3|9937.4|9927.4|17
1621950020000|2021-05-25 13:40:20|9938.9|9928.9|9940.8|9930.8|9940.8|9930.8|9938.9|9928.9|9
1621950030000|2021-05-25 13:40:30|9940.9|9930.9|9946.4|9936.4|9946.5|9936.5|9940.9|9930.9|24
1621950040000|2021-05-25 13:40:40|9946.5|9936.5|9947|9937|9948.1|9938.1|9945.9|9935.9|16
1621950050000|2021-05-25 13:40:50|9946.4|9936.4|9943.4|9933.4|9946.4|9936.4|9943.4|9933.4|20
1621950060000|2021-05-25 13:41:00|9942.6|9932.6|9941.4|9931.4|9942.9|9932.9|9941.4|9931.4|13
1621950070000|2021-05-25 13:41:10|9940.8|9930.8|9943.1|9933.1|9943.1|9933.1|9940.4|9930.4|12
1621950080000|2021-05-25 13:41:20|9942.8|9932.8|9946.4|9936.4|9946.4|9936.4|9941.4|9931.4|16
1621950090000|2021-05-25 13:41:30|9946.1|9936.1|9944.4|9934.4|9947.6|9937.6|9944.3|9934.3|15
1621950100000|2021-05-25 13:41:40|9945.8|9935.8|9945.9|9935.9|9946.1|9936.1|9944.1|9934.1|18
1621950110000|2021-05-25 13:41:50|9946.4|9936.4|9945.5|9935.5|9947.6|9937.6|9945.5|9935.5|16
1621950120000|2021-05-25 13:42:00|9945.1|9935.1|9944.1|9934.1|9946.1|9936.1|9944.1|9934.1|9
1621950130000|2021-05-25 13:42:10|9943.8|9933.8|9939.3|9929.3|9943.8|9933.8|9939.3|9929.3|14
1621950140000|2021-05-25 13:42:20|9940.3|9930.3|9940.9|9930.9|9941.1|9931.1|9940.3|9930.3|14
1621950150000|2021-05-25 13:42:30|9940.8|9930.8|9938.3|9928.3|9940.8|9930.8|9938|9928|13
1621950160000|2021-05-25 13:42:40|9937.8|9927.8|9940.5|9930.5|9940.6|9930.6|9937.3|9927.3|14
1621950170000|2021-05-25 13:42:50|9940.8|9930.8|9941.4|9931.4|9943.1|9933.1|9940.8|9930.8|16
1621950180000|2021-05-25 13:43:00|9941.5|9931.5|9948.4|9938.4|9948.4|9938.4|9941.4|9931.4|12
1621950190000|2021-05-25 13:43:10|9947.5|9937.5|9950.5|9940.5|9950.5|9940.5|9947.5|9937.5|15
1621950200000|2021-05-25 13:43:20|9950.6|9940.6|9952.1|9942.1|9952.6|9942.6|9950.6|9940.6|17
1621950210000|2021-05-25 13:43:30|9951.6|9941.6|9952.5|9942.5|9952.5|9942.5|9950.3|9940.3|18
1621950220000|2021-05-25 13:43:40|9952.9|9942.9|9957.5|9947.5|9957.5|9947.5|9952.9|9942.9|20
1621950230000|2021-05-25 13:43:50|9956.9|9946.9|9957.9|9947.9|9958.5|9948.5|9954.8|9944.8|20
1621950240000|2021-05-25 13:44:00|9958.3|9948.3|9958.4|9948.4|9960.6|9950.6|9958.3|9948.3|21
1621950250000|2021-05-25 13:44:10|9958.8|9948.8|9958.9|9948.9|9959|9949|9956.9|9946.9|14
1621950260000|2021-05-25 13:44:20|9959.1|9949.1|9960.6|9950.6|9961.6|9951.6|9959.1|9949.1|12
1621950270000|2021-05-25 13:44:30|9960.5|9950.5|9959.8|9949.8|9960.8|9950.8|9959.8|9949.8|13
1621950280000|2021-05-25 13:44:40|9960.4|9950.4|9959.3|9949.3|9960.9|9950.9|9959.1|9949.1|13
1621950290000|2021-05-25 13:44:50|9958.3|9948.3|9957|9947|9958.3|9948.3|9956.6|9946.6|7
1621950300000|2021-05-25 13:45:00|9957.4|9947.4|9960.8|9950.8|9962|9952|9957.4|9947.4|10
1621950310000|2021-05-25 13:45:10|9961.1|9951.1|9968.6|9958.6|9968.6|9958.6|9960.8|9950.8|15
1621950320000|2021-05-25 13:45:20|9968.9|9958.9|9970.8|9960.8|9970.9|9960.9|9968.1|9958.1|24
1621950330000|2021-05-25 13:45:30|9970.6|9960.6|9969.4|9959.4|9973|9963|9968.5|9958.5|22
1621950340000|2021-05-25 13:45:40|9968.6|9958.6|9968.3|9958.3|9969.9|9959.9|9967.6|9957.6|20
1621950350000|2021-05-25 13:45:50|9968.6|9958.6|9970.5|9960.5|9971.8|9961.8|9968.4|9958.4|19
1621950360000|2021-05-25 13:46:00|9970.9|9960.9|9967.5|9957.5|9971.6|9961.6|9967.5|9957.5|16
1621950370000|2021-05-25 13:46:10|9966.8|9956.8|9961|9951|9967|9957|9961|9951|17
1621950380000|2021-05-25 13:46:20|9961.3|9951.3|9961|9951|9961.3|9951.3|9960.3|9950.3|9
1621950390000|2021-05-25 13:46:30|9961.5|9951.5|9965.3|9955.3|9965.9|9955.9|9961.5|9951.5|13
1621950400000|2021-05-25 13:46:40|9965.4|9955.4|9964.3|9954.3|9965.4|9955.4|9962.3|9952.3|13
1621950410000|2021-05-25 13:46:50|9965|9955|9963.9|9953.9|9965|9955|9962.5|9952.5|18
1621950420000|2021-05-25 13:47:00|9963.8|9953.8|9962.5|9952.5|9965.1|9955.1|9962.5|9952.5|17
1621950430000|2021-05-25 13:47:10|9962|9952|9961.1|9951.1|9962.4|9952.4|9960.9|9950.9|12
1621950440000|2021-05-25 13:47:20|9961.4|9951.4|9962.1|9952.1|9962.1|9952.1|9961.4|9951.4|9
1621950450000|2021-05-25 13:47:30|9961.6|9951.6|9961|9951|9961.8|9951.8|9960.3|9950.3|15
1621950460000|2021-05-25 13:47:40|9961.4|9951.4|9964.4|9954.4|9965.1|9955.1|9961.4|9951.4|12
1621950470000|2021-05-25 13:47:50|9965|9955|9965.4|9955.4|9965.9|9955.9|9963.8|9953.8|15
1621950480000|2021-05-25 13:48:00|9965.6|9955.6|9968.3|9958.3|9968.3|9958.3|9965.6|9955.6|13
1621950490000|2021-05-25 13:48:10|9969|9959|9963.1|9953.1|9969|9959|9962.9|9952.9|12
1621950500000|2021-05-25 13:48:20|9962.4|9952.4|9961.6|9951.6|9963.5|9953.5|9961.6|9951.6|13
1621950510000|2021-05-25 13:48:30|9961.5|9951.5|9960.9|9950.9|9961.5|9951.5|9960.3|9950.3|9
1621950520000|2021-05-25 13:48:40|9961|9951|9960.3|9950.3|9961|9951|9960.3|9950.3|6
1621950530000|2021-05-25 13:48:50|9959.6|9949.6|9960.5|9950.5|9961.6|9951.6|9959.6|9949.6|10
1621950540000|2021-05-25 13:49:00|9960.1|9950.1|9959.8|9949.8|9960.5|9950.5|9958.6|9948.6|16
1621950550000|2021-05-25 13:49:10|9959.5|9949.5|9958.1|9948.1|9959.5|9949.5|9957.6|9947.6|8
1621950560000|2021-05-25 13:49:20|9957.8|9947.8|9958.4|9948.4|9958.4|9948.4|9956.4|9946.4|10
1621950570000|2021-05-25 13:49:30|9958.6|9948.6|9957.6|9947.6|9960|9950|9957.4|9947.4|13
1621950580000|2021-05-25 13:49:40|9957.4|9947.4|9955.8|9945.8|9957.4|9947.4|9955.8|9945.8|7
1621950590000|2021-05-25 13:49:50|9955.3|9945.3|9957|9947|9957.5|9947.5|9954.3|9944.3|12
1621950600000|2021-05-25 13:50:00|9957.5|9947.5|9957.1|9947.1|9959.3|9949.3|9956.5|9946.5|17
1621950610000|2021-05-25 13:50:10|9955.8|9945.8|9957|9947|9958.5|9948.5|9955|9945|15
1621950620000|2021-05-25 13:50:20|9956.9|9946.9|9953.1|9943.1|9956.9|9946.9|9953.1|9943.1|16
1621950630000|2021-05-25 13:50:30|9953.4|9943.4|9950.5|9940.5|9953.4|9943.4|9950.5|9940.5|11
1621950640000|2021-05-25 13:50:40|9950.8|9940.8|9949.1|9939.1|9952.3|9942.3|9948.6|9938.6|20
1621950650000|2021-05-25 13:50:50|9949.4|9939.4|9953.1|9943.1|9953.3|9943.3|9949.1|9939.1|18
1621950660000|2021-05-25 13:51:00|9953.5|9943.5|9952.4|9942.4|9954.3|9944.3|9952.4|9942.4|10
1621950670000|2021-05-25 13:51:10|9951.9|9941.9|9955.1|9945.1|9955.9|9945.9|9951.6|9941.6|20
1621950680000|2021-05-25 13:51:20|9955|9945|9954.1|9944.1|9955.5|9945.5|9953.1|9943.1|17
1621950690000|2021-05-25 13:51:30|9954.5|9944.5|9956.6|9946.6|9956.6|9946.6|9954.5|9944.5|19
1621950700000|2021-05-25 13:51:40|9957.4|9947.4|9955.9|9945.9|9957.5|9947.5|9955.9|9945.9|10
1621950710000|2021-05-25 13:51:50|9954.8|9944.8|9951.3|9941.3|9954.8|9944.8|9950.6|9940.6|12
1621950720000|2021-05-25 13:52:00|9951.1|9941.1|9951.6|9941.6|9951.9|9941.9|9951.1|9941.1|12
1621950730000|2021-05-25 13:52:10|9951.8|9941.8|9947.9|9937.9|9952.3|9942.3|9947.9|9937.9|10
1621950740000|2021-05-25 13:52:20|9948.4|9938.4|9948.6|9938.6|9948.8|9938.8|9948.4|9938.4|3
1621950750000|2021-05-25 13:52:30|9949.1|9939.1|9948.4|9938.4|9950.3|9940.3|9948.4|9938.4|5
1621950760000|2021-05-25 13:52:40|9949.3|9939.3|9948.4|9938.4|9949.4|9939.4|9948.4|9938.4|4
1621950770000|2021-05-25 13:52:50|9948.9|9938.9|9951.5|9941.5|9952.1|9942.1|9948.9|9938.9|13
1621950780000|2021-05-25 13:53:00|9952|9942|9950.3|9940.3|9953.1|9943.1|9950.3|9940.3|14
1621950790000|2021-05-25 13:53:10|9949.6|9939.6|9942.5|9932.5|9949.6|9939.6|9942.5|9932.5|20
1621950800000|2021-05-25 13:53:20|9942|9932|9940.5|9930.5|9942|9932|9940.1|9930.1|12
1621950810000|2021-05-25 13:53:30|9941.9|9931.9|9942|9932|9944.5|9934.5|9941.9|9931.9|12
1621950820000|2021-05-25 13:53:40|9941.9|9931.9|9939.9|9929.9|9941.9|9931.9|9939.9|9929.9|11
1621950830000|2021-05-25 13:53:50|9940.1|9930.1|9942.8|9932.8|9943|9933|9940.1|9930.1|9
1621950840000|2021-05-25 13:54:00|9943|9933|9942|9932|9944.3|9934.3|9942|9932|17
1621950850000|2021-05-25 13:54:10|9942.3|9932.3|9943.8|9933.8|9943.8|9933.8|9942.3|9932.3|8
1621950860000|2021-05-25 13:54:20|9944|9934|9944.1|9934.1|9944.5|9934.5|9943.8|9933.8|14
1621950870000|2021-05-25 13:54:30|9944|9934|9945.1|9935.1|9945.1|9935.1|9944|9934|6
1621950880000|2021-05-25 13:54:40|9944.1|9934.1|9944.5|9934.5|9944.5|9934.5|9944|9934|12
1621950890000|2021-05-25 13:54:50|9944.3|9934.3|9944.8|9934.8|9946|9936|9944.3|9934.3|12
1621950900000|2021-05-25 13:55:00|9944.9|9934.9|9951.8|9941.8|9951.8|9941.8|9944.9|9934.9|13
1621950910000|2021-05-25 13:55:10|9952.5|9942.5|9955.5|9945.5|9955.5|9945.5|9951.5|9941.5|7
1621950920000|2021-05-25 13:55:20|9955.6|9945.6|9954.3|9944.3|9956.3|9946.3|9954.3|9944.3|12
1621950930000|2021-05-25 13:55:30|9954.5|9944.5|9952.4|9942.4|9955.3|9945.3|9952.4|9942.4|10
1621950940000|2021-05-25 13:55:40|9951.4|9941.4|9953.1|9943.1|9953.1|9943.1|9951.3|9941.3|8
1621950950000|2021-05-25 13:55:50|9953.5|9943.5|9956.3|9946.3|9956.3|9946.3|9953.5|9943.5|11
1621950960000|2021-05-25 13:56:00|9956.9|9946.9|9952.3|9942.3|9957|9947|9952.1|9942.1|10
1621950970000|2021-05-25 13:56:10|9951.9|9941.9|9949|9939|9951.9|9941.9|9948.4|9938.4|10
1621950980000|2021-05-25 13:56:20|9948.5|9938.5|9949.9|9939.9|9950.3|9940.3|9947.8|9937.8|17
1621950990000|2021-05-25 13:56:30|9949.4|9939.4|9948.9|9938.9|9951|9941|9948.5|9938.5|14
1621951000000|2021-05-25 13:56:40|9948.6|9938.6|9946.4|9936.4|9948.6|9938.6|9945.6|9935.6|10
1621951010000|2021-05-25 13:56:50|9946.5|9936.5|9946.5|9936.5|9946.8|9936.8|9946.4|9936.4|6
1621951020000|2021-05-25 13:57:00|9946.4|9936.4|9949.1|9939.1|9949.1|9939.1|9945.5|9935.5|13
1621951030000|2021-05-25 13:57:10|9948.9|9938.9|9947.5|9937.5|9948.9|9938.9|9947|9937|6
1621951040000|2021-05-25 13:57:20|9946.1|9936.1|9945.9|9935.9|9946.8|9936.8|9945.1|9935.1|10
1621951050000|2021-05-25 13:57:30|9945.6|9935.6|9946.8|9936.8|9947.1|9937.1|9945.6|9935.6|6
1621951060000|2021-05-25 13:57:40|9946.6|9936.6|9944.4|9934.4|9946.6|9936.6|9944.4|9934.4|15
1621951070000|2021-05-25 13:57:50|9944.5|9934.5|9944.6|9934.6|9944.9|9934.9|9944.5|9934.5|3
1621951080000|2021-05-25 13:58:00|9944.4|9934.4|9943.5|9933.5|9944.4|9934.4|9943.5|9933.5|4
1621951090000|2021-05-25 13:58:10|9943.6|9933.6|9944.8|9934.8|9944.9|9934.9|9942.8|9932.8|9
1621951100000|2021-05-25 13:58:20|9944.4|9934.4|9944|9934|9944.4|9934.4|9943.6|9933.6|5
1621951110000|2021-05-25 13:58:30|9944.3|9934.3|9944|9934|9944.3|9934.3|9944|9934|2
1621951120000|2021-05-25 13:58:40|9944.9|9934.9|9943.6|9933.6|9945.1|9935.1|9943.6|9933.6|5
1621951140000|2021-05-25 13:59:00|9943.8|9933.8|9945.6|9935.6|9945.9|9935.9|9943.8|9933.8|9
1621951150000|2021-05-25 13:59:10|9945.8|9935.8|9947|9937|9947|9937|9945.5|9935.5|11
1621951160000|2021-05-25 13:59:20|9946.8|9936.8|9946.1|9936.1|9946.8|9936.8|9945.6|9935.6|7
1621951170000|2021-05-25 13:59:30|9946.8|9936.8|9948.1|9938.1|9948.1|9938.1|9946.8|9936.8|4
1621951180000|2021-05-25 13:59:40|9947.9|9937.9|9947.6|9937.6|9947.9|9937.9|9947.4|9937.4|7
1621951190000|2021-05-25 13:59:50|9947.4|9937.4|9947.8|9937.8|9947.8|9937.8|9947.3|9937.3|3
1621951200000|2021-05-25 14:00:00|9947.3|9937.3|9952.5|9942.5|9952.5|9942.5|9947.3|9937.3|12
1621951210000|2021-05-25 14:00:10|9953.1|9943.1|9958.9|9948.9|9960.3|9950.3|9953.1|9943.1|14
1621951220000|2021-05-25 14:00:20|9958.6|9948.6|9956.9|9946.9|9958.6|9948.6|9956.3|9946.3|16
1621951230000|2021-05-25 14:00:30|9958.4|9948.4|9957.3|9947.3|9960.1|9950.1|9957.3|9947.3|15
1621951240000|2021-05-25 14:00:40|9957.1|9947.1|9954.9|9944.9|9957.3|9947.3|9954.8|9944.8|20
1621951250000|2021-05-25 14:00:50|9955.1|9945.1|9959.6|9949.6|9959.8|9949.8|9955.1|9945.1|18
1621951260000|2021-05-25 14:01:00|9959.9|9949.9|9960.5|9950.5|9961.9|9951.9|9959.9|9949.9|16
1621951270000|2021-05-25 14:01:10|9960.6|9950.6|9960.4|9950.4|9961.8|9951.8|9959.5|9949.5|11
1621951280000|2021-05-25 14:01:20|9959.8|9949.8|9959.8|9949.8|9960.9|9950.9|9959.8|9949.8|11
1621951290000|2021-05-25 14:01:30|9960|9950|9954.1|9944.1|9960|9950|9954.1|9944.1|17
1621951300000|2021-05-25 14:01:40|9953.8|9943.8|9954.1|9944.1|9955.4|9945.4|9953.8|9943.8|12
1621951310000|2021-05-25 14:01:50|9955.4|9945.4|9953.6|9943.6|9955.9|9945.9|9953.6|9943.6|13
1621951320000|2021-05-25 14:02:00|9953.8|9943.8|9955.5|9945.5|9955.5|9945.5|9952|9942|15
1621951330000|2021-05-25 14:02:10|9955.3|9945.3|9955.4|9945.4|9955.9|9945.9|9953.5|9943.5|17
1621951340000|2021-05-25 14:02:20|9955.3|9945.3|9957.4|9947.4|9958.6|9948.6|9953.4|9943.4|17
1621951350000|2021-05-25 14:02:30|9957.3|9947.3|9956|9946|9957.3|9947.3|9955.3|9945.3|10
1621951360000|2021-05-25 14:02:40|9956.4|9946.4|9956.8|9946.8|9956.8|9946.8|9956.4|9946.4|4
1621951370000|2021-05-25 14:02:50|9956.6|9946.6|9958.5|9948.5|9958.5|9948.5|9956.1|9946.1|13
1621951380000|2021-05-25 14:03:00|9959.4|9949.4|9965.9|9955.9|9966.5|9956.5|9959.4|9949.4|18
1621951390000|2021-05-25 14:03:10|9966.4|9956.4|9967.9|9957.9|9969.4|9959.4|9966.3|9956.3|21
1621951400000|2021-05-25 14:03:20|9968|9958|9971.4|9961.4|9971.4|9961.4|9966.5|9956.5|19
1621951410000|2021-05-25 14:03:30|9971.1|9961.1|9970.6|9960.6|9973.5|9963.5|9970.3|9960.3|22
1621951420000|2021-05-25 14:03:40|9971.1|9961.1|9972|9962|9972.4|9962.4|9970.4|9960.4|12
1621951430000|2021-05-25 14:03:50|9970.9|9960.9|9967.5|9957.5|9970.9|9960.9|9967.3|9957.3|13
1621951440000|2021-05-25 14:04:00|9966.3|9956.3|9962.6|9952.6|9967.8|9957.8|9960.8|9950.8|22
1621951450000|2021-05-25 14:04:10|9964|9954|9964|9954|9964|9954|9961.9|9951.9|15
1621951460000|2021-05-25 14:04:20|9965.1|9955.1|9963.9|9953.9|9965.5|9955.5|9963.6|9953.6|18
1621951470000|2021-05-25 14:04:30|9963.6|9953.6|9970|9960|9970|9960|9963.6|9953.6|17
1621951480000|2021-05-25 14:04:40|9969.6|9959.6|9966.3|9956.3|9970.4|9960.4|9966.3|9956.3|16
1621951490000|2021-05-25 14:04:50|9966.6|9956.6|9966.1|9956.1|9967.6|9957.6|9964.9|9954.9|18
1621951500000|2021-05-25 14:05:00|9966.6|9956.6|9969.9|9959.9|9970.6|9960.6|9966.6|9956.6|18
1621951510000|2021-05-25 14:05:10|9970.8|9960.8|9969.8|9959.8|9971.6|9961.6|9969.5|9959.5|12
1621951520000|2021-05-25 14:05:20|9970|9960|9970.4|9960.4|9970.4|9960.4|9969.3|9959.3|15
1621951530000|2021-05-25 14:05:30|9971.4|9961.4|9973.6|9963.6|9974.4|9964.4|9971.1|9961.1|19
1621951540000|2021-05-25 14:05:40|9974|9964|9975.1|9965.1|9976|9966|9974|9964|14
1621951550000|2021-05-25 14:05:50|9974.9|9964.9|9968.4|9958.4|9974.9|9964.9|9967.9|9957.9|16
1621951560000|2021-05-25 14:06:00|9969.4|9959.4|9979.5|9969.5|9980.1|9970.1|9969.1|9959.1|22
1621951570000|2021-05-25 14:06:10|9979.6|9969.6|9980.8|9970.8|9981.1|9971.1|9978.8|9968.8|16
1621951580000|2021-05-25 14:06:20|9980.1|9970.1|9978.4|9968.4|9980.5|9970.5|9978.4|9968.4|15
1621951590000|2021-05-25 14:06:30|9978|9968|9980.5|9970.5|9981.3|9971.3|9977|9967|14
1621951600000|2021-05-25 14:06:40|9980.3|9970.3|9971.8|9961.8|9980.3|9970.3|9968.5|9958.5|25
1621951610000|2021-05-25 14:06:50|9971.6|9961.6|9979.1|9969.1|9979.1|9969.1|9971.6|9961.6|23
1621951620000|2021-05-25 14:07:00|9979.3|9969.3|9981.5|9971.5|9983.5|9973.5|9979.3|9969.3|24
1621951630000|2021-05-25 14:07:10|9981.3|9971.3|9980|9970|9982.9|9972.9|9980|9970|19
1621951640000|2021-05-25 14:07:20|9980.4|9970.4|9978.3|9968.3|9981.4|9971.4|9978.3|9968.3|13
1621951650000|2021-05-25 14:07:30|9977|9967|9977|9967|9978.5|9968.5|9976.1|9966.1|14
1621951660000|2021-05-25 14:07:40|9977.1|9967.1|9976.3|9966.3|9978.3|9968.3|9976.1|9966.1|12
1621951670000|2021-05-25 14:07:50|9976.6|9966.6|9976.6|9966.6|9977.9|9967.9|9976.3|9966.3|13
1621951680000|2021-05-25 14:08:00|9976.4|9966.4|9974|9964|9976.6|9966.6|9970.9|9960.9|19
1621951690000|2021-05-25 14:08:10|9974.1|9964.1|9971.4|9961.4|9974.1|9964.1|9970.8|9960.8|13
1621951700000|2021-05-25 14:08:20|9971.3|9961.3|9967.9|9957.9|9971.3|9961.3|9966.3|9956.3|16
1621951710000|2021-05-25 14:08:30|9967.8|9957.8|9964.4|9954.4|9968.8|9958.8|9962.9|9952.9|18
1621951720000|2021-05-25 14:08:40|9965.4|9955.4|9966.4|9956.4|9966.4|9956.4|9964|9954|17
1621951730000|2021-05-25 14:08:50|9965.9|9955.9|9964.4|9954.4|9965.9|9955.9|9964.4|9954.4|9
1621951740000|2021-05-25 14:09:00|9963.1|9953.1|9963.3|9953.3|9964.8|9954.8|9962.4|9952.4|12
1621951750000|2021-05-25 14:09:10|9963.5|9953.5|9963.3|9953.3|9963.5|9953.5|9962.5|9952.5|8
1621951760000|2021-05-25 14:09:20|9962.6|9952.6|9967.9|9957.9|9968.4|9958.4|9962.6|9952.6|12
1621951770000|2021-05-25 14:09:30|9967.4|9957.4|9962.8|9952.8|9967.4|9957.4|9962.4|9952.4|9
1621951780000|2021-05-25 14:09:40|9962.6|9952.6|9960|9950|9962.8|9952.8|9960|9950|13
1621951790000|2021-05-25 14:09:50|9959.9|9949.9|9959.9|9949.9|9960.4|9950.4|9958.3|9948.3|17
1621951800000|2021-05-25 14:10:00|9960.3|9950.3|9967.3|9957.3|9967.3|9957.3|9959.9|9949.9|16
1621951810000|2021-05-25 14:10:10|9968.4|9958.4|9966|9956|9968.4|9958.4|9964.4|9954.4|18
1621951820000|2021-05-25 14:10:20|9967.4|9957.4|9967.9|9957.9|9968.3|9958.3|9967|9957|9
1621951830000|2021-05-25 14:10:30|9967.1|9957.1|9965.4|9955.4|9968|9958|9965.3|9955.3|19
1621951840000|2021-05-25 14:10:40|9965.6|9955.6|9965.6|9955.6|9966|9956|9963.9|9953.9|15
1621951850000|2021-05-25 14:10:50|9965.5|9955.5|9963.8|9953.8|9965.5|9955.5|9963.3|9953.3|12
1621951860000|2021-05-25 14:11:00|9963.6|9953.6|9963.9|9953.9|9964.8|9954.8|9963.4|9953.4|12
1621951870000|2021-05-25 14:11:10|9963.8|9953.8|9961.3|9951.3|9963.8|9953.8|9961.3|9951.3|12
1621951880000|2021-05-25 14:11:20|9961|9951|9958|9948|9961.3|9951.3|9958|9948|15
1621951890000|2021-05-25 14:11:30|9958.1|9948.1|9956.1|9946.1|9958.1|9948.1|9955.8|9945.8|18
1621951900000|2021-05-25 14:11:40|9956|9946|9957.6|9947.6|9957.6|9947.6|9955|9945|12
1621951910000|2021-05-25 14:11:50|9957.5|9947.5|9958.5|9948.5|9958.5|9948.5|9956.9|9946.9|12
1621951920000|2021-05-25 14:12:00|9958|9948|9961.4|9951.4|9962.1|9952.1|9958|9948|15
1621951930000|2021-05-25 14:12:10|9961.6|9951.6|9959.8|9949.8|9962|9952|9959.3|9949.3|15
1621951940000|2021-05-25 14:12:20|9959.9|9949.9|9957.4|9947.4|9959.9|9949.9|9957.4|9947.4|11
1621951950000|2021-05-25 14:12:30|9957|9947|9957.1|9947.1|9957.3|9947.3|9957|9947|10
1621951960000|2021-05-25 14:12:40|9957|9947|9954.5|9944.5|9957|9947|9954.5|9944.5|8
1621951970000|2021-05-25 14:12:50|9954.3|9944.3|9952.4|9942.4|9954.3|9944.3|9952.3|9942.3|9
1621951980000|2021-05-25 14:13:00|9953|9943|9952|9942|9953|9943|9951.9|9941.9|11
1621951990000|2021-05-25 14:13:10|9951.4|9941.4|9951.9|9941.9|9952.5|9942.5|9951.1|9941.1|9
1621952000000|2021-05-25 14:13:20|9951.5|9941.5|9951.8|9941.8|9952.5|9942.5|9951.3|9941.3|15
1621952010000|2021-05-25 14:13:30|9952|9942|9953.4|9943.4|9953.4|9943.4|9951.5|9941.5|9
1621952020000|2021-05-25 14:13:40|9953.1|9943.1|9953.4|9943.4|9954.8|9944.8|9952.9|9942.9|15
1621952030000|2021-05-25 14:13:50|9953.5|9943.5|9954.9|9944.9|9954.9|9944.9|9952.6|9942.6|8
1621952040000|2021-05-25 14:14:00|9955|9945|9952.9|9942.9|9956.5|9946.5|9952.9|9942.9|12
1621952050000|2021-05-25 14:14:10|9953.4|9943.4|9953.6|9943.6|9954.1|9944.1|9953.3|9943.3|9
1621952060000|2021-05-25 14:14:20|9953.5|9943.5|9953.8|9943.8|9953.8|9943.8|9951.1|9941.1|13
1621952070000|2021-05-25 14:14:30|9954.1|9944.1|9954.1|9944.1|9955.1|9945.1|9952.6|9942.6|16
1621952080000|2021-05-25 14:14:40|9954.3|9944.3|9956.1|9946.1|9956.3|9946.3|9953.9|9943.9|14
1621952090000|2021-05-25 14:14:50|9956.9|9946.9|9956.9|9946.9|9957.9|9947.9|9956.8|9946.8|7
1621952100000|2021-05-25 14:15:00|9956.4|9946.4|9958.6|9948.6|9959|9949|9956.4|9946.4|10
1621952110000|2021-05-25 14:15:10|9959|9949|9958.5|9948.5|9960.5|9950.5|9958.5|9948.5|10
1621952120000|2021-05-25 14:15:20|9958.6|9948.6|9960.4|9950.4|9960.5|9950.5|9958.5|9948.5|11
1621952130000|2021-05-25 14:15:30|9960.1|9950.1|9958.6|9948.6|9960.1|9950.1|9958.3|9948.3|10
1621952140000|2021-05-25 14:15:40|9958.9|9948.9|9958.8|9948.8|9960.4|9950.4|9958.8|9948.8|11
1621952150000|2021-05-25 14:15:50|9958.4|9948.4|9957.9|9947.9|9959.8|9949.8|9957.5|9947.5|16
1621952160000|2021-05-25 14:16:00|9958.1|9948.1|9957.8|9947.8|9958.6|9948.6|9957.8|9947.8|6
1621952170000|2021-05-25 14:16:10|9957.9|9947.9|9956.3|9946.3|9958.5|9948.5|9956.3|9946.3|8
1621952180000|2021-05-25 14:16:20|9956|9946|9954.6|9944.6|9956|9946|9954.1|9944.1|8
1621952190000|2021-05-25 14:16:30|9955.6|9945.6|9953|9943|9955.6|9945.6|9953|9943|12
1621952200000|2021-05-25 14:16:40|9952.9|9942.9|9953.8|9943.8|9953.8|9943.8|9951.9|9941.9|12
1621952210000|2021-05-25 14:16:50|9953.5|9943.5|9953.8|9943.8|9953.8|9943.8|9953|9943|6
1621952220000|2021-05-25 14:17:00|9953.9|9943.9|9952.8|9942.8|9955.1|9945.1|9952.8|9942.8|21
1621952230000|2021-05-25 14:17:10|9952.9|9942.9|9953.9|9943.9|9955.6|9945.6|9952.9|9942.9|15
1621952240000|2021-05-25 14:17:20|9954.1|9944.1|9955.3|9945.3|9956|9946|9954.1|9944.1|9
1621952250000|2021-05-25 14:17:30|9955.5|9945.5|9957|9947|9957.1|9947.1|9955.5|9945.5|8
1621952260000|2021-05-25 14:17:40|9956.9|9946.9|9957.8|9947.8|9957.8|9947.8|9956.8|9946.8|6
1621952270000|2021-05-25 14:17:50|9957.5|9947.5|9961.3|9951.3|9961.3|9951.3|9957.5|9947.5|11
1621952280000|2021-05-25 14:18:00|9961|9951|9961.9|9951.9|9962.4|9952.4|9960.8|9950.8|10
1621952290000|2021-05-25 14:18:10|9961.6|9951.6|9958.9|9948.9|9961.6|9951.6|9958.9|9948.9|9
1621952300000|2021-05-25 14:18:20|9958.8|9948.8|9957|9947|9959.5|9949.5|9954.8|9944.8|20
1621952310000|2021-05-25 14:18:30|9957.1|9947.1|9958.4|9948.4|9958.6|9948.6|9957.1|9947.1|12
1621952320000|2021-05-25 14:18:40|9959.4|9949.4|9959.6|9949.6|9959.9|9949.9|9959|9949|8
1621952330000|2021-05-25 14:18:50|9959.9|9949.9|9959.8|9949.8|9959.9|9949.9|9959.5|9949.5|11
1621952340000|2021-05-25 14:19:00|9959.5|9949.5|9959|9949|9960.3|9950.3|9958.8|9948.8|15
1621952350000|2021-05-25 14:19:10|9959.4|9949.4|9959.9|9949.9|9960.3|9950.3|9959.4|9949.4|8
1621952360000|2021-05-25 14:19:20|9960.1|9950.1|9960|9950|9960.1|9950.1|9959.5|9949.5|7
1621952370000|2021-05-25 14:19:30|9960.1|9950.1|9960.6|9950.6|9961|9951|9959.9|9949.9|13
1621952380000|2021-05-25 14:19:40|9960.5|9950.5|9958.3|9948.3|9960.5|9950.5|9958.3|9948.3|11
1621952390000|2021-05-25 14:19:50|9958.6|9948.6|9959.8|9949.8|9959.8|9949.8|9958.6|9948.6|10
1621952400000|2021-05-25 14:20:00|9960|9950|9962.6|9952.6|9962.6|9952.6|9960|9950|9
1621952410000|2021-05-25 14:20:10|9962.9|9952.9|9963|9953|9963.1|9953.1|9962.6|9952.6|10
1621952420000|2021-05-25 14:20:20|9963.5|9953.5|9966|9956|9966.3|9956.3|9963.5|9953.5|15
1621952430000|2021-05-25 14:20:30|9966.4|9956.4|9967.1|9957.1|9968.3|9958.3|9966.1|9956.1|11
1621952440000|2021-05-25 14:20:40|9967.3|9957.3|9966|9956|9967.3|9957.3|9965.9|9955.9|6
1621952450000|2021-05-25 14:20:50|9965.9|9955.9|9966|9956|9966|9956|9965.9|9955.9|4
1621952460000|2021-05-25 14:21:00|9965.9|9955.9|9967|9957|9967|9957|9965.9|9955.9|8
1621952470000|2021-05-25 14:21:10|9966.8|9956.8|9964.6|9954.6|9966.9|9956.9|9964.1|9954.1|15
1621952480000|2021-05-25 14:21:20|9963.8|9953.8|9965|9955|9965|9955|9963.8|9953.8|3
1621952490000|2021-05-25 14:21:30|9965.1|9955.1|9965.4|9955.4|9965.4|9955.4|9964.9|9954.9|9
1621952500000|2021-05-25 14:21:40|9965.9|9955.9|9969.1|9959.1|9969.4|9959.4|9965.9|9955.9|10
1621952510000|2021-05-25 14:21:50|9969.5|9959.5|9970.1|9960.1|9971.5|9961.5|9969.5|9959.5|8
1621952520000|2021-05-25 14:22:00|9971|9961|9971.1|9961.1|9971.4|9961.4|9970.1|9960.1|21
1621952530000|2021-05-25 14:22:10|9970.9|9960.9|9970.3|9960.3|9970.9|9960.9|9970.1|9960.1|10
1621952540000|2021-05-25 14:22:20|9970.6|9960.6|9970.6|9960.6|9971.1|9961.1|9970.3|9960.3|10
1621952550000|2021-05-25 14:22:30|9970.9|9960.9|9965.8|9955.8|9970.9|9960.9|9965.8|9955.8|10
1621952560000|2021-05-25 14:22:40|9965.9|9955.9|9969|9959|9969|9959|9965.9|9955.9|11
1621952570000|2021-05-25 14:22:50|9969.5|9959.5|9969.6|9959.6|9969.6|9959.6|9969.1|9959.1|6
1621952580000|2021-05-25 14:23:00|9969.9|9959.9|9969.9|9959.9|9970.1|9960.1|9969.6|9959.6|5
1621952590000|2021-05-25 14:23:10|9969.6|9959.6|9969.5|9959.5|9969.6|9959.6|9969.5|9959.5|2
1621952600000|2021-05-25 14:23:20|9967.8|9957.8|9967.9|9957.9|9967.9|9957.9|9965.9|9955.9|11
1621952610000|2021-05-25 14:23:30|9967.5|9957.5|9967.6|9957.6|9967.8|9957.8|9967.5|9957.5|5
1621952620000|2021-05-25 14:23:40|9967.8|9957.8|9968.5|9958.5|9968.6|9958.6|9967.8|9957.8|4
1621952630000|2021-05-25 14:23:50|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|1
1621952640000|2021-05-25 14:24:00|9968.5|9958.5|9970.4|9960.4|9970.4|9960.4|9968.5|9958.5|7
1621952650000|2021-05-25 14:24:10|9970.5|9960.5|9970.5|9960.5|9971.3|9961.3|9970|9960|6
1621952660000|2021-05-25 14:24:20|9971.1|9961.1|9971.3|9961.3|9971.4|9961.4|9970.5|9960.5|9
1621952670000|2021-05-25 14:24:30|9971.4|9961.4|9971.5|9961.5|9971.5|9961.5|9971.4|9961.4|2
1621952680000|2021-05-25 14:24:40|9971.6|9961.6|9973.8|9963.8|9973.8|9963.8|9971.6|9961.6|3
1621952690000|2021-05-25 14:24:50|9973.9|9963.9|9975.8|9965.8|9975.8|9965.8|9973.9|9963.9|12
1621952700000|2021-05-25 14:25:00|9976.5|9966.5|9977.5|9967.5|9978|9968|9976.5|9966.5|9
1621952710000|2021-05-25 14:25:10|9977.3|9967.3|9976.8|9966.8|9977.3|9967.3|9976.8|9966.8|5
1621952720000|2021-05-25 14:25:20|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9974.9|9964.9|13
1621952730000|2021-05-25 14:25:30|9976.4|9966.4|9976.8|9966.8|9976.9|9966.9|9976|9966|12
1621952740000|2021-05-25 14:25:40|9977.3|9967.3|9977.3|9967.3|9978.5|9968.5|9977.3|9967.3|3
1621952750000|2021-05-25 14:25:50|9976.8|9966.8|9977.9|9967.9|9977.9|9967.9|9976.5|9966.5|9
1621952760000|2021-05-25 14:26:00|9977.8|9967.8|9975.4|9965.4|9977.9|9967.9|9975.4|9965.4|7
1621952770000|2021-05-25 14:26:10|9975.3|9965.3|9977.4|9967.4|9978.1|9968.1|9975.3|9965.3|10
1621952780000|2021-05-25 14:26:20|9977.3|9967.3|9977|9967|9977.3|9967.3|9977|9967|2
1621952790000|2021-05-25 14:26:30|9976.9|9966.9|9975|9965|9976.9|9966.9|9975|9965|4
1621952800000|2021-05-25 14:26:40|9974.8|9964.8|9976.3|9966.3|9976.3|9966.3|9974.8|9964.8|8
1621952810000|2021-05-25 14:26:50|9976.6|9966.6|9978.3|9968.3|9978.3|9968.3|9976.6|9966.6|8
1621952820000|2021-05-25 14:27:00|9978.8|9968.8|9981.4|9971.4|9981.5|9971.5|9978.4|9968.4|9
1621952830000|2021-05-25 14:27:10|9981.6|9971.6|9982.3|9972.3|9982.3|9972.3|9981.3|9971.3|8
1621952840000|2021-05-25 14:27:20|9982.8|9972.8|9984.5|9974.5|9984.5|9974.5|9982|9972|14
1621952850000|2021-05-25 14:27:30|9984.4|9974.4|9988.8|9978.8|9988.8|9978.8|9983.9|9973.9|14
1621952860000|2021-05-25 14:27:40|9988.5|9978.5|9986.5|9976.5|9988.5|9978.5|9985.9|9975.9|14
1621952870000|2021-05-25 14:27:50|9986.3|9976.3|9986.6|9976.6|9987.4|9977.4|9986|9976|13
1621952880000|2021-05-25 14:28:00|9986.4|9976.4|9982.4|9972.4|9986.4|9976.4|9981.9|9971.9|19
1621952890000|2021-05-25 14:28:10|9982.1|9972.1|9978.9|9968.9|9982.1|9972.1|9978|9968|15
1621952900000|2021-05-25 14:28:20|9978.4|9968.4|9976.8|9966.8|9978.4|9968.4|9976.8|9966.8|17
1621952910000|2021-05-25 14:28:30|9977.1|9967.1|9975.8|9965.8|9977.3|9967.3|9975.5|9965.5|6
1621952920000|2021-05-25 14:28:40|9976.6|9966.6|9980.1|9970.1|9980.1|9970.1|9976.6|9966.6|19
1621952930000|2021-05-25 14:28:50|9980.5|9970.5|9982.1|9972.1|9982.5|9972.5|9980.5|9970.5|10
1621952940000|2021-05-25 14:29:00|9982|9972|9981.4|9971.4|9982|9972|9981.4|9971.4|6
1621952950000|2021-05-25 14:29:10|9981.1|9971.1|9980.1|9970.1|9981.1|9971.1|9979.9|9969.9|7
1621952960000|2021-05-25 14:29:20|9980.4|9970.4|9981.1|9971.1|9981.1|9971.1|9980.4|9970.4|3
1621952970000|2021-05-25 14:29:30|9980.9|9970.9|9980.4|9970.4|9980.9|9970.9|9980.4|9970.4|2
1621952980000|2021-05-25 14:29:40|9980.3|9970.3|9977.9|9967.9|9980.4|9970.4|9977.9|9967.9|10
1621952990000|2021-05-25 14:29:50|9978.1|9968.1|9979.6|9969.6|9979.6|9969.6|9976.9|9966.9|12
1621953000000|2021-05-25 14:30:00|9979.8|9969.8|9984.4|9974.4|9985|9975|9979.8|9969.8|12
1621953010000|2021-05-25 14:30:10|9983.8|9973.8|9986.4|9976.4|9986.4|9976.4|9983.5|9973.5|12
1621953020000|2021-05-25 14:30:20|9986.1|9976.1|9987.6|9977.6|9988.4|9978.4|9985.3|9975.3|11
1621953030000|2021-05-25 14:30:30|9988.1|9978.1|9990.5|9980.5|9991.8|9981.8|9988.1|9978.1|14
1621953040000|2021-05-25 14:30:40|9990|9980|9991.6|9981.6|9991.9|9981.9|9989.8|9979.8|15
1621953050000|2021-05-25 14:30:50|9991.9|9981.9|9991.3|9981.3|9991.9|9981.9|9990.8|9980.8|4
1621953060000|2021-05-25 14:31:00|9990.8|9980.8|9991.1|9981.1|9991.6|9981.6|9990.3|9980.3|12
1621953070000|2021-05-25 14:31:10|9991.5|9981.5|9992.6|9982.6|9992.6|9982.6|9991.4|9981.4|11
1621953080000|2021-05-25 14:31:20|9992.5|9982.5|9995|9985|9996.4|9986.4|9991.8|9981.8|21
1621953090000|2021-05-25 14:31:30|9994.9|9984.9|9991.6|9981.6|9998.4|9988.4|9991.1|9981.1|18
1621953100000|2021-05-25 14:31:40|9992.6|9982.6|9993.3|9983.3|9994.1|9984.1|9992.4|9982.4|18
1621953110000|2021-05-25 14:31:50|9993.4|9983.4|9993.1|9983.1|9994.1|9984.1|9993.1|9983.1|12
1621953120000|2021-05-25 14:32:00|9993.3|9983.3|9989.1|9979.1|9993.6|9983.6|9989.1|9979.1|15
1621953130000|2021-05-25 14:32:10|9989.4|9979.4|9988|9978|9989.4|9979.4|9988|9978|8
1621953140000|2021-05-25 14:32:20|9986.5|9976.5|9981.1|9971.1|9986.5|9976.5|9980.5|9970.5|15
1621953150000|2021-05-25 14:32:30|9981.6|9971.6|9981.4|9971.4|9984.6|9974.6|9981.3|9971.3|14
1621953160000|2021-05-25 14:32:40|9981.8|9971.8|9985.8|9975.8|9985.8|9975.8|9981.8|9971.8|11
1621953170000|2021-05-25 14:32:50|9985.9|9975.9|9987.9|9977.9|9988.5|9978.5|9985.9|9975.9|10
1621953180000|2021-05-25 14:33:00|9988|9978|9983.3|9973.3|9988|9978|9983.3|9973.3|20
1621953190000|2021-05-25 14:33:10|9983|9973|9982.1|9972.1|9983.5|9973.5|9982|9972|21
1621953200000|2021-05-25 14:33:20|9982.5|9972.5|9980.5|9970.5|9982.6|9972.6|9979.8|9969.8|13
1621953210000|2021-05-25 14:33:30|9980.3|9970.3|9981.3|9971.3|9984.1|9974.1|9980.3|9970.3|12
1621953220000|2021-05-25 14:33:40|9980.8|9970.8|9977.6|9967.6|9980.8|9970.8|9977.3|9967.3|15
1621953230000|2021-05-25 14:33:50|9977.3|9967.3|9977|9967|9978.3|9968.3|9977|9967|7
1621953240000|2021-05-25 14:34:00|9977.5|9967.5|9977.5|9967.5|9978.4|9968.4|9977.5|9967.5|11
1621953250000|2021-05-25 14:34:10|9977.4|9967.4|9978.9|9968.9|9979|9969|9977.1|9967.1|9
1621953260000|2021-05-25 14:34:20|9978.6|9968.6|9978.9|9968.9|9980.5|9970.5|9978.4|9968.4|12
1621953270000|2021-05-25 14:34:30|9979.5|9969.5|9977.5|9967.5|9979.6|9969.6|9977.5|9967.5|7
1621953280000|2021-05-25 14:34:40|9977.9|9967.9|9977.9|9967.9|9978.3|9968.3|9977.9|9967.9|6
1621953290000|2021-05-25 14:34:50|9978.6|9968.6|9977.9|9967.9|9979.1|9969.1|9977.9|9967.9|6
1621953300000|2021-05-25 14:35:00|9978|9968|9980|9970|9980.4|9970.4|9977.6|9967.6|12
1621953310000|2021-05-25 14:35:10|9979.9|9969.9|9978|9968|9980.4|9970.4|9978|9968|7
1621953320000|2021-05-25 14:35:20|9978.3|9968.3|9977.8|9967.8|9978.9|9968.9|9977.6|9967.6|10
1621953330000|2021-05-25 14:35:30|9977.1|9967.1|9974.9|9964.9|9977.1|9967.1|9974.3|9964.3|11
1621953340000|2021-05-25 14:35:40|9975|9965|9975.4|9965.4|9976.4|9966.4|9975|9965|8
1621953350000|2021-05-25 14:35:50|9975.3|9965.3|9974.6|9964.6|9975.6|9965.6|9974.6|9964.6|7
1621953360000|2021-05-25 14:36:00|9974.8|9964.8|9977.3|9967.3|9977.3|9967.3|9974.8|9964.8|13
1621953370000|2021-05-25 14:36:10|9977.1|9967.1|9975.1|9965.1|9977.1|9967.1|9975.1|9965.1|7
1621953380000|2021-05-25 14:36:20|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|1
1621953390000|2021-05-25 14:36:30|9975.1|9965.1|9973.9|9963.9|9975.1|9965.1|9973.9|9963.9|5
1621953400000|2021-05-25 14:36:40|9974.5|9964.5|9974.5|9964.5|9974.6|9964.6|9973.9|9963.9|7
1621953410000|2021-05-25 14:36:50|9974.1|9964.1|9975.1|9965.1|9975.1|9965.1|9974.1|9964.1|11
1621953420000|2021-05-25 14:37:00|9974.8|9964.8|9972.9|9962.9|9974.8|9964.8|9972.9|9962.9|9
1621953430000|2021-05-25 14:37:10|9973.1|9963.1|9973.4|9963.4|9973.4|9963.4|9972.9|9962.9|3
1621953440000|2021-05-25 14:37:20|9973.5|9963.5|9975.6|9965.6|9975.6|9965.6|9973.5|9963.5|3
1621953450000|2021-05-25 14:37:30|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1621953460000|2021-05-25 14:37:40|9975.3|9965.3|9972.3|9962.3|9975.3|9965.3|9972.3|9962.3|8
1621953470000|2021-05-25 14:37:50|9971.8|9961.8|9972.3|9962.3|9972.3|9962.3|9971.8|9961.8|2
1621953480000|2021-05-25 14:38:00|9972.6|9962.6|9973.5|9963.5|9973.5|9963.5|9972.5|9962.5|7
1621953490000|2021-05-25 14:38:10|9974.5|9964.5|9973.5|9963.5|9975.1|9965.1|9973.5|9963.5|4
1621953500000|2021-05-25 14:38:20|9973.4|9963.4|9973.3|9963.3|9973.4|9963.4|9973.1|9963.1|3
1621953510000|2021-05-25 14:38:30|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1621953520000|2021-05-25 14:38:40|9972.6|9962.6|9972.1|9962.1|9972.6|9962.6|9971.8|9961.8|6
1621953540000|2021-05-25 14:39:00|9972.4|9962.4|9972.1|9962.1|9972.4|9962.4|9971.8|9961.8|6
1621953550000|2021-05-25 14:39:10|9972|9962|9973.1|9963.1|9973.4|9963.4|9972|9962|12
1621953560000|2021-05-25 14:39:20|9973.4|9963.4|9972.1|9962.1|9973.4|9963.4|9972.1|9962.1|5
1621953570000|2021-05-25 14:39:30|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972|9962|3
1621953580000|2021-05-25 14:39:40|9972|9962|9972.3|9962.3|9972.3|9962.3|9971.8|9961.8|4
1621953590000|2021-05-25 14:39:50|9972|9962|9974.6|9964.6|9974.8|9964.8|9971.8|9961.8|12
1621953600000|2021-05-25 14:40:00|9975|9965|9976.5|9966.5|9977.4|9967.4|9975|9965|12
1621953610000|2021-05-25 14:40:10|9976.6|9966.6|9974.1|9964.1|9977.3|9967.3|9974.1|9964.1|8
1621953620000|2021-05-25 14:40:20|9973.6|9963.6|9975.1|9965.1|9975.4|9965.4|9973.1|9963.1|10
1621953630000|2021-05-25 14:40:30|9975.4|9965.4|9975.8|9965.8|9975.8|9965.8|9975.1|9965.1|5
1621953640000|2021-05-25 14:40:40|9976.5|9966.5|9977.1|9967.1|9977.4|9967.4|9976.5|9966.5|6
1621953650000|2021-05-25 14:40:50|9976.4|9966.4|9975.1|9965.1|9976.4|9966.4|9975.1|9965.1|8
1621953660000|2021-05-25 14:41:00|9975.4|9965.4|9975.1|9965.1|9975.4|9965.4|9975.1|9965.1|2
1621953670000|2021-05-25 14:41:10|9975.4|9965.4|9976|9966|9976|9966|9975.3|9965.3|7
1621953680000|2021-05-25 14:41:20|9975.9|9965.9|9974.4|9964.4|9975.9|9965.9|9974.4|9964.4|6
1621953690000|2021-05-25 14:41:30|9974.1|9964.1|9974.3|9964.3|9975.3|9965.3|9974.1|9964.1|3
1621953700000|2021-05-25 14:41:40|9973.9|9963.9|9971.9|9961.9|9973.9|9963.9|9971.9|9961.9|9
1621953710000|2021-05-25 14:41:50|9971.6|9961.6|9971.9|9961.9|9972.5|9962.5|9971.3|9961.3|8
1621953720000|2021-05-25 14:42:00|9971.5|9961.5|9971.5|9961.5|9972|9962|9971.5|9961.5|6
1621953730000|2021-05-25 14:42:10|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.4|9961.4|5
1621953740000|2021-05-25 14:42:20|9972.5|9962.5|9971.6|9961.6|9972.5|9962.5|9971.6|9961.6|2
1621953750000|2021-05-25 14:42:30|9973.9|9963.9|9972.4|9962.4|9973.9|9963.9|9972.4|9962.4|5
1621953760000|2021-05-25 14:42:40|9973.1|9963.1|9973.3|9963.3|9973.3|9963.3|9972.4|9962.4|6
1621953770000|2021-05-25 14:42:50|9973.1|9963.1|9973.3|9963.3|9973.3|9963.3|9972.4|9962.4|11
1621953780000|2021-05-25 14:43:00|9972.9|9962.9|9973.4|9963.4|9973.4|9963.4|9972.9|9962.9|3
1621953790000|2021-05-25 14:43:10|9973.3|9963.3|9971.6|9961.6|9973.3|9963.3|9971.6|9961.6|8
1621953800000|2021-05-25 14:43:20|9972|9962|9973|9963|9973|9963|9971.8|9961.8|8
1621953810000|2021-05-25 14:43:30|9972.9|9962.9|9972.8|9962.8|9972.9|9962.9|9972.6|9962.6|3
1621953820000|2021-05-25 14:43:40|9972.9|9962.9|9975.1|9965.1|9975.1|9965.1|9972.9|9962.9|5
1621953830000|2021-05-25 14:43:50|9975.4|9965.4|9975.9|9965.9|9976.3|9966.3|9974.4|9964.4|11
1621953840000|2021-05-25 14:44:00|9976.1|9966.1|9974.8|9964.8|9976.1|9966.1|9974.8|9964.8|10
1621953850000|2021-05-25 14:44:10|9974.6|9964.6|9975.3|9965.3|9975.3|9965.3|9973.8|9963.8|7
1621953860000|2021-05-25 14:44:20|9975.4|9965.4|9977.6|9967.6|9977.9|9967.9|9975.4|9965.4|10
1621953870000|2021-05-25 14:44:30|9977.8|9967.8|9978.9|9968.9|9978.9|9968.9|9977.5|9967.5|11
1621953880000|2021-05-25 14:44:40|9978.6|9968.6|9976.1|9966.1|9978.6|9968.6|9975.9|9965.9|11
1621953890000|2021-05-25 14:44:50|9976.3|9966.3|9977.3|9967.3|9977.3|9967.3|9976.3|9966.3|8
1621953910000|2021-05-25 14:45:10|9977.4|9967.4|9978.6|9968.6|9978.6|9968.6|9977.4|9967.4|5
1621953920000|2021-05-25 14:45:20|9978.8|9968.8|9982.8|9972.8|9983|9973|9978.8|9968.8|11
1621953930000|2021-05-25 14:45:30|9982.6|9972.6|9982|9972|9983.4|9973.4|9981.9|9971.9|6
1621953940000|2021-05-25 14:45:40|9982.4|9972.4|9981.5|9971.5|9982.6|9972.6|9981.4|9971.4|9
1621953950000|2021-05-25 14:45:50|9981.8|9971.8|9981.8|9971.8|9982.3|9972.3|9981.8|9971.8|3
1621953960000|2021-05-25 14:46:00|9982.1|9972.1|9982.6|9972.6|9982.6|9972.6|9982.1|9972.1|2
1621953970000|2021-05-25 14:46:10|9983|9973|9982.6|9972.6|9984.4|9974.4|9982.6|9972.6|10
1621953980000|2021-05-25 14:46:20|9982.5|9972.5|9982|9972|9982.5|9972.5|9982|9972|2
1621953990000|2021-05-25 14:46:30|9981.8|9971.8|9979.1|9969.1|9981.8|9971.8|9979.1|9969.1|9
1621954000000|2021-05-25 14:46:40|9979.3|9969.3|9979.9|9969.9|9979.9|9969.9|9979.3|9969.3|5
1621954010000|2021-05-25 14:46:50|9980.4|9970.4|9981.8|9971.8|9981.8|9971.8|9980.4|9970.4|5
1621954020000|2021-05-25 14:47:00|9981.3|9971.3|9981.4|9971.4|9981.4|9971.4|9981.3|9971.3|2
1621954040000|2021-05-25 14:47:20|9981.6|9971.6|9982.8|9972.8|9982.8|9972.8|9981.6|9971.6|4
1621954050000|2021-05-25 14:47:30|9983|9973|9982.8|9972.8|9983|9973|9982.8|9972.8|2
1621954060000|2021-05-25 14:47:40|9982.6|9972.6|9982.5|9972.5|9982.6|9972.6|9981.9|9971.9|4
1621954070000|2021-05-25 14:47:50|9983.1|9973.1|9982.8|9972.8|9984|9974|9982.8|9972.8|10
1621954090000|2021-05-25 14:48:10|9982.5|9972.5|9979.8|9969.8|9982.5|9972.5|9978.8|9968.8|12
1621954100000|2021-05-25 14:48:20|9979.9|9969.9|9980.3|9970.3|9980.9|9970.9|9979.9|9969.9|8
1621954110000|2021-05-25 14:48:30|9980.4|9970.4|9981.1|9971.1|9981.1|9971.1|9980.4|9970.4|5
1621954120000|2021-05-25 14:48:40|9981.3|9971.3|9980.9|9970.9|9981.3|9971.3|9980.9|9970.9|3
1621954140000|2021-05-25 14:49:00|9981.1|9971.1|9980.5|9970.5|9981.4|9971.4|9980.5|9970.5|7
1621954150000|2021-05-25 14:49:10|9980|9970|9978.9|9968.9|9980.3|9970.3|9978.9|9968.9|11
1621954160000|2021-05-25 14:49:20|9978|9968|9981.8|9971.8|9981.8|9971.8|9978|9968|8
1621954170000|2021-05-25 14:49:30|9981.5|9971.5|9979.6|9969.6|9981.8|9971.8|9979.4|9969.4|14
1621954180000|2021-05-25 14:49:40|9979.4|9969.4|9979.9|9969.9|9979.9|9969.9|9979.4|9969.4|4
1621954190000|2021-05-25 14:49:50|9979.8|9969.8|9979.6|9969.6|9979.8|9969.8|9979.6|9969.6|2
1621954200000|2021-05-25 14:50:00|9979.4|9969.4|9978.4|9968.4|9979.4|9969.4|9977.4|9967.4|10
1621954210000|2021-05-25 14:50:10|9978.3|9968.3|9976|9966|9978.3|9968.3|9974.4|9964.4|6
1621954220000|2021-05-25 14:50:20|9975.6|9965.6|9973.8|9963.8|9975.8|9965.8|9973.6|9963.6|15
1621954230000|2021-05-25 14:50:30|9974|9964|9974.4|9964.4|9974.5|9964.5|9974|9964|6
1621954240000|2021-05-25 14:50:40|9974.8|9964.8|9974.6|9964.6|9976.1|9966.1|9974.6|9964.6|8
1621954250000|2021-05-25 14:50:50|9974.9|9964.9|9975.3|9965.3|9975.3|9965.3|9974.6|9964.6|5
1621954260000|2021-05-25 14:51:00|9974.8|9964.8|9973.9|9963.9|9974.8|9964.8|9972.3|9962.3|20
1621954270000|2021-05-25 14:51:10|9972.4|9962.4|9972|9962|9972.4|9962.4|9969.9|9959.9|20
1621954280000|2021-05-25 14:51:20|9972.3|9962.3|9972.8|9962.8|9973|9963|9970.9|9960.9|10
1621954290000|2021-05-25 14:51:30|9972.3|9962.3|9970.9|9960.9|9972.5|9962.5|9970.9|9960.9|10
1621954300000|2021-05-25 14:51:40|9971|9961|9968.9|9958.9|9971.3|9961.3|9968.8|9958.8|9
1621954310000|2021-05-25 14:51:50|9968.8|9958.8|9964.8|9954.8|9968.8|9958.8|9964.4|9954.4|11
1621954320000|2021-05-25 14:52:00|9965.4|9955.4|9963.5|9953.5|9965.4|9955.4|9963.5|9953.5|14
1621954330000|2021-05-25 14:52:10|9963|9953|9962.3|9952.3|9963.3|9953.3|9958.8|9948.8|17
1621954340000|2021-05-25 14:52:20|9962.4|9952.4|9959|9949|9962.4|9952.4|9958.9|9948.9|14
1621954350000|2021-05-25 14:52:30|9958.9|9948.9|9961.4|9951.4|9961.4|9951.4|9958|9948|11
1621954360000|2021-05-25 14:52:40|9961.1|9951.1|9959.9|9949.9|9961.1|9951.1|9959.9|9949.9|10
1621954370000|2021-05-25 14:52:50|9960.1|9950.1|9958.3|9948.3|9960.1|9950.1|9958|9948|8
1621954380000|2021-05-25 14:53:00|9958.1|9948.1|9958.5|9948.5|9958.5|9948.5|9957.4|9947.4|5
1621954390000|2021-05-25 14:53:10|9958.3|9948.3|9957.6|9947.6|9958.5|9948.5|9957|9947|14
1621954400000|2021-05-25 14:53:20|9957.8|9947.8|9957.9|9947.9|9958|9948|9957.6|9947.6|8
1621954410000|2021-05-25 14:53:30|9958.1|9948.1|9957.8|9947.8|9958.6|9948.6|9957.8|9947.8|8
1621954420000|2021-05-25 14:53:40|9957.1|9947.1|9956.8|9946.8|9957.3|9947.3|9956|9946|11
1621954430000|2021-05-25 14:53:50|9957|9947|9959.4|9949.4|9959.8|9949.8|9956.8|9946.8|11
1621954440000|2021-05-25 14:54:00|9959.5|9949.5|9961.4|9951.4|9961.4|9951.4|9959|9949|12
1621954450000|2021-05-25 14:54:10|9961.8|9951.8|9963.6|9953.6|9964|9954|9961.8|9951.8|14
1621954460000|2021-05-25 14:54:20|9963.4|9953.4|9964.1|9954.1|9964.1|9954.1|9963|9953|8
1621954470000|2021-05-25 14:54:30|9963.9|9953.9|9964.6|9954.6|9964.8|9954.8|9963.9|9953.9|8
1621954480000|2021-05-25 14:54:40|9964.1|9954.1|9961.6|9951.6|9964.1|9954.1|9961.4|9951.4|9
1621954490000|2021-05-25 14:54:50|9961.5|9951.5|9962.6|9952.6|9962.6|9952.6|9961.4|9951.4|7
1621954500000|2021-05-25 14:55:00|9962.5|9952.5|9963.5|9953.5|9963.8|9953.8|9962.5|9952.5|13
1621954510000|2021-05-25 14:55:10|9963.3|9953.3|9960.6|9950.6|9963.3|9953.3|9960.6|9950.6|6
1621954520000|2021-05-25 14:55:20|9960.5|9950.5|9958|9948|9960.5|9950.5|9958|9948|6
1621954530000|2021-05-25 14:55:30|9957.6|9947.6|9960|9950|9960|9950|9957.6|9947.6|8
1621954540000|2021-05-25 14:55:40|9959.9|9949.9|9959.6|9949.6|9959.9|9949.9|9959.1|9949.1|8
1621954550000|2021-05-25 14:55:50|9959.3|9949.3|9959.1|9949.1|9959.3|9949.3|9959.1|9949.1|2
1621954560000|2021-05-25 14:56:00|9958.8|9948.8|9962.1|9952.1|9962.1|9952.1|9958.5|9948.5|13
1621954570000|2021-05-25 14:56:10|9962.4|9952.4|9966.8|9956.8|9966.8|9956.8|9962.1|9952.1|15
1621954580000|2021-05-25 14:56:20|9966.5|9956.5|9968.1|9958.1|9968.1|9958.1|9966.3|9956.3|13
1621954590000|2021-05-25 14:56:30|9968.4|9958.4|9967.8|9957.8|9968.9|9958.9|9967.8|9957.8|6
1621954600000|2021-05-25 14:56:40|9967.4|9957.4|9967.3|9957.3|9967.4|9957.4|9967.1|9957.1|3
1621954610000|2021-05-25 14:56:50|9967.1|9957.1|9965|9955|9967.1|9957.1|9964|9954|10
1621954620000|2021-05-25 14:57:00|9964.8|9954.8|9965.8|9955.8|9966|9956|9964.5|9954.5|12
1621954630000|2021-05-25 14:57:10|9965.3|9955.3|9964.8|9954.8|9966.5|9956.5|9964.5|9954.5|14
1621954640000|2021-05-25 14:57:20|9965|9955|9966.5|9956.5|9966.6|9956.6|9965|9955|11
1621954650000|2021-05-25 14:57:30|9966.8|9956.8|9966.3|9956.3|9967.3|9957.3|9966.3|9956.3|4
1621954660000|2021-05-25 14:57:40|9966.5|9956.5|9964.3|9954.3|9967.8|9957.8|9964|9954|13
1621954670000|2021-05-25 14:57:50|9964.4|9954.4|9967.8|9957.8|9967.8|9957.8|9964.3|9954.3|16
1621954680000|2021-05-25 14:58:00|9968|9958|9966.6|9956.6|9968.3|9958.3|9966.6|9956.6|12
1621954690000|2021-05-25 14:58:10|9966|9956|9962.3|9952.3|9966|9956|9962.1|9952.1|11
1621954700000|2021-05-25 14:58:20|9961.8|9951.8|9960.1|9950.1|9961.8|9951.8|9960.1|9950.1|5
1621954710000|2021-05-25 14:58:30|9959.6|9949.6|9961.8|9951.8|9962.5|9952.5|9959.6|9949.6|14
1621954720000|2021-05-25 14:58:40|9961.5|9951.5|9959.8|9949.8|9961.5|9951.5|9959.5|9949.5|10
1621954730000|2021-05-25 14:58:50|9959.5|9949.5|9955.4|9945.4|9959.5|9949.5|9953.9|9943.9|8
1621954740000|2021-05-25 14:59:00|9955.9|9945.9|9955.3|9945.3|9956.1|9946.1|9955.1|9945.1|10
1621954750000|2021-05-25 14:59:10|9955.1|9945.1|9955.6|9945.6|9955.6|9945.6|9953.8|9943.8|9
1621954760000|2021-05-25 14:59:20|9955.3|9945.3|9955.3|9945.3|9955.5|9945.5|9954.6|9944.6|8
1621954770000|2021-05-25 14:59:30|9955.1|9945.1|9953.9|9943.9|9955.1|9945.1|9953.9|9943.9|4
1621954780000|2021-05-25 14:59:40|9954|9944|9955|9945|9955.1|9945.1|9953.8|9943.8|12
1621954790000|2021-05-25 14:59:50|9955.1|9945.1|9957.3|9947.3|9957.6|9947.6|9955.1|9945.1|9
1621954800000|2021-05-25 15:00:00|9957.4|9947.4|9961|9951|9961.5|9951.5|9957.4|9947.4|14
1621954810000|2021-05-25 15:00:10|9960.9|9950.9|9959.1|9949.1|9960.9|9950.9|9959.1|9949.1|7
1621954820000|2021-05-25 15:00:20|9958.5|9948.5|9959.3|9949.3|9959.3|9949.3|9958.1|9948.1|9
1621954830000|2021-05-25 15:00:30|9959.1|9949.1|9957.1|9947.1|9959.1|9949.1|9957.1|9947.1|10
1621954840000|2021-05-25 15:00:40|9956.6|9946.6|9952|9942|9956.6|9946.6|9952|9942|13
1621954850000|2021-05-25 15:00:50|9951.8|9941.8|9950.6|9940.6|9951.8|9941.8|9950.6|9940.6|13
1621954860000|2021-05-25 15:01:00|9949.5|9939.5|9948.8|9938.8|9950.3|9940.3|9947.3|9937.3|16
1621954870000|2021-05-25 15:01:10|9948.9|9938.9|9948.6|9938.6|9949.5|9939.5|9948.3|9938.3|15
1621954880000|2021-05-25 15:01:20|9948.8|9938.8|9947.9|9937.9|9948.8|9938.8|9947.6|9937.6|5
1621954890000|2021-05-25 15:01:30|9948|9938|9947.9|9937.9|9949.4|9939.4|9947.9|9937.9|4
1621954900000|2021-05-25 15:01:40|9947.6|9937.6|9947.8|9937.8|9947.8|9937.8|9946.9|9936.9|5
1621954910000|2021-05-25 15:01:50|9947.6|9937.6|9947.1|9937.1|9947.8|9937.8|9947.1|9937.1|8
1621954920000|2021-05-25 15:02:00|9947.6|9937.6|9944.1|9934.1|9947.8|9937.8|9944.1|9934.1|12
1621954930000|2021-05-25 15:02:10|9944.6|9934.6|9946.5|9936.5|9946.5|9936.5|9944.5|9934.5|12
1621954940000|2021-05-25 15:02:20|9946.3|9936.3|9946|9936|9946.3|9936.3|9946|9936|2
1621954950000|2021-05-25 15:02:30|9945.8|9935.8|9947.9|9937.9|9948|9938|9945.8|9935.8|6
1621954960000|2021-05-25 15:02:40|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9947.8|9937.8|5
1621954970000|2021-05-25 15:02:50|9947.9|9937.9|9946.1|9936.1|9948.1|9938.1|9946.1|9936.1|7
1621954980000|2021-05-25 15:03:00|9945.8|9935.8|9949.8|9939.8|9950.4|9940.4|9945.6|9935.6|17
1621954990000|2021-05-25 15:03:10|9950.4|9940.4|9950|9940|9951.6|9941.6|9949.3|9939.3|9
1621955000000|2021-05-25 15:03:20|9950.3|9940.3|9953.8|9943.8|9953.8|9943.8|9950.3|9940.3|13
1621955010000|2021-05-25 15:03:30|9953.5|9943.5|9950.3|9940.3|9953.5|9943.5|9950.1|9940.1|10
1621955020000|2021-05-25 15:03:40|9949.9|9939.9|9949|9939|9949.9|9939.9|9947.4|9937.4|13
1621955030000|2021-05-25 15:03:50|9949.1|9939.1|9948.9|9938.9|9949.1|9939.1|9948.9|9938.9|3
1621955040000|2021-05-25 15:04:00|9949|9939|9947.4|9937.4|9949.3|9939.3|9947.4|9937.4|9
1621955050000|2021-05-25 15:04:10|9947.6|9937.6|9951.9|9941.9|9951.9|9941.9|9947.6|9937.6|11
1621955060000|2021-05-25 15:04:20|9952.1|9942.1|9953.1|9943.1|9953.1|9943.1|9951.9|9941.9|5
1621955070000|2021-05-25 15:04:30|9953|9943|9953|9943|9953|9943|9953|9943|1
1621955080000|2021-05-25 15:04:40|9952.8|9942.8|9953|9943|9953|9943|9951.6|9941.6|8
1621955090000|2021-05-25 15:04:50|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|1
1621955100000|2021-05-25 15:05:00|9952.4|9942.4|9949.8|9939.8|9952.4|9942.4|9949.8|9939.8|5
1621955110000|2021-05-25 15:05:10|9949.6|9939.6|9947.4|9937.4|9949.6|9939.6|9947.4|9937.4|7
1621955120000|2021-05-25 15:05:20|9947.3|9937.3|9936.1|9926.1|9947.3|9937.3|9936.1|9926.1|25
1621955130000|2021-05-25 15:05:30|9936.4|9926.4|9933|9923|9936.6|9926.6|9931.1|9921.1|26
1621955140000|2021-05-25 15:05:40|9933.4|9923.4|9933.9|9923.9|9933.9|9923.9|9931.1|9921.1|17
1621955150000|2021-05-25 15:05:50|9933.6|9923.6|9933.4|9923.4|9933.9|9923.9|9933|9923|16
1621955160000|2021-05-25 15:06:00|9932.8|9922.8|9933|9923|9933.3|9923.3|9931.8|9921.8|19
1621955170000|2021-05-25 15:06:10|9933.3|9923.3|9933.4|9923.4|9934.1|9924.1|9932.8|9922.8|10
1621955180000|2021-05-25 15:06:20|9934|9924|9934.5|9924.5|9934.9|9924.9|9932.4|9922.4|14
1621955190000|2021-05-25 15:06:30|9934.9|9924.9|9933.4|9923.4|9934.9|9924.9|9933.1|9923.1|7
1621955200000|2021-05-25 15:06:40|9933.1|9923.1|9932|9922|9933.1|9923.1|9931|9921|10
1621955210000|2021-05-25 15:06:50|9932.1|9922.1|9933.4|9923.4|9933.4|9923.4|9932.1|9922.1|2
1621955220000|2021-05-25 15:07:00|9933.1|9923.1|9934.8|9924.8|9935.8|9925.8|9932.8|9922.8|13
1621955230000|2021-05-25 15:07:10|9934.3|9924.3|9935.9|9925.9|9935.9|9925.9|9934.3|9924.3|7
1621955240000|2021-05-25 15:07:20|9936|9926|9938.6|9928.6|9938.6|9928.6|9936|9926|12
1621955250000|2021-05-25 15:07:30|9938.4|9928.4|9937.4|9927.4|9938.6|9928.6|9937.4|9927.4|7
1621955260000|2021-05-25 15:07:40|9937.6|9927.6|9937.1|9927.1|9938|9928|9937.1|9927.1|10
1621955270000|2021-05-25 15:07:50|9937.4|9927.4|9936|9926|9938.4|9928.4|9936|9926|11
1621955280000|2021-05-25 15:08:00|9935.8|9925.8|9933.8|9923.8|9936.3|9926.3|9933.8|9923.8|10
1621955290000|2021-05-25 15:08:10|9934|9924|9936.1|9926.1|9936.8|9926.8|9933.3|9923.3|13
1621955300000|2021-05-25 15:08:20|9936.4|9926.4|9938.3|9928.3|9938.3|9928.3|9936.4|9926.4|2
1621955310000|2021-05-25 15:08:30|9938.4|9928.4|9939.9|9929.9|9941.4|9931.4|9938.4|9928.4|10
1621955320000|2021-05-25 15:08:40|9939.8|9929.8|9938.5|9928.5|9939.8|9929.8|9938.1|9928.1|7
1621955330000|2021-05-25 15:08:50|9938|9928|9939.9|9929.9|9940.1|9930.1|9937.6|9927.6|8
1621955340000|2021-05-25 15:09:00|9939.5|9929.5|9941.1|9931.1|9941.1|9931.1|9939.5|9929.5|8
1621955350000|2021-05-25 15:09:10|9941.8|9931.8|9941.1|9931.1|9941.9|9931.9|9940.6|9930.6|20
1621955360000|2021-05-25 15:09:20|9941.3|9931.3|9940.8|9930.8|9941.5|9931.5|9940.8|9930.8|7
1621955370000|2021-05-25 15:09:30|9940.4|9930.4|9940.6|9930.6|9941.5|9931.5|9940.3|9930.3|13
1621955380000|2021-05-25 15:09:40|9940.8|9930.8|9941.5|9931.5|9943.6|9933.6|9940.8|9930.8|13
1621955390000|2021-05-25 15:09:50|9941.6|9931.6|9942|9932|9942.3|9932.3|9941.4|9931.4|8
1621955400000|2021-05-25 15:10:00|9941.8|9931.8|9940.3|9930.3|9941.8|9931.8|9939.4|9929.4|14
1621955410000|2021-05-25 15:10:10|9940.4|9930.4|9939.9|9929.9|9941.1|9931.1|9939.9|9929.9|5
1621955420000|2021-05-25 15:10:20|9938.6|9928.6|9936.3|9926.3|9939.4|9929.4|9936.3|9926.3|13
1621955430000|2021-05-25 15:10:30|9936|9926|9937.1|9927.1|9937.1|9927.1|9936|9926|7
1621955440000|2021-05-25 15:10:40|9937.3|9927.3|9936.1|9926.1|9937.5|9927.5|9935.9|9925.9|11
1621955450000|2021-05-25 15:10:50|9935.9|9925.9|9938.1|9928.1|9938.1|9928.1|9935.3|9925.3|15
1621955460000|2021-05-25 15:11:00|9938.3|9928.3|9941.1|9931.1|9941.6|9931.6|9938.1|9928.1|14
1621955470000|2021-05-25 15:11:10|9941|9931|9940.6|9930.6|9942|9932|9940.1|9930.1|18
1621955480000|2021-05-25 15:11:20|9940.5|9930.5|9940.8|9930.8|9940.9|9930.9|9940.3|9930.3|13
1621955490000|2021-05-25 15:11:30|9940.6|9930.6|9939.1|9929.1|9940.6|9930.6|9938.8|9928.8|8
1621955500000|2021-05-25 15:11:40|9939.3|9929.3|9941.1|9931.1|9941.6|9931.6|9939.3|9929.3|11
1621955510000|2021-05-25 15:11:50|9940.9|9930.9|9941.1|9931.1|9941.6|9931.6|9940.8|9930.8|12
1621955520000|2021-05-25 15:12:00|9941.4|9931.4|9939.6|9929.6|9941.6|9931.6|9938.3|9928.3|22
1621955530000|2021-05-25 15:12:10|9939.9|9929.9|9938.5|9928.5|9940.4|9930.4|9938.4|9928.4|19
1621955540000|2021-05-25 15:12:20|9938.4|9928.4|9936.4|9926.4|9938.4|9928.4|9935.5|9925.5|22
1621955550000|2021-05-25 15:12:30|9936.5|9926.5|9937.4|9927.4|9938.1|9928.1|9936.5|9926.5|14
1621955560000|2021-05-25 15:12:40|9937.3|9927.3|9938.3|9928.3|9938.9|9928.9|9937.1|9927.1|11
1621955570000|2021-05-25 15:12:50|9938.5|9928.5|9939.9|9929.9|9940.1|9930.1|9938.5|9928.5|7
1621955580000|2021-05-25 15:13:00|9939.8|9929.8|9938.8|9928.8|9939.9|9929.9|9938.8|9928.8|10
1621955590000|2021-05-25 15:13:10|9939.1|9929.1|9940|9930|9940|9930|9938.9|9928.9|9
1621955600000|2021-05-25 15:13:20|9940.3|9930.3|9939.5|9929.5|9941.3|9931.3|9939.5|9929.5|12
1621955610000|2021-05-25 15:13:30|9940.1|9930.1|9938.3|9928.3|9940.1|9930.1|9938.3|9928.3|5
1621955620000|2021-05-25 15:13:40|9938.4|9928.4|9939|9929|9939|9929|9938|9928|4
1621955630000|2021-05-25 15:13:50|9939.3|9929.3|9940.1|9930.1|9940.5|9930.5|9938.6|9928.6|9
1621955640000|2021-05-25 15:14:00|9939.9|9929.9|9937.3|9927.3|9939.9|9929.9|9936.1|9926.1|13
1621955650000|2021-05-25 15:14:10|9937.9|9927.9|9939.1|9929.1|9941.3|9931.3|9937.9|9927.9|17
1621955660000|2021-05-25 15:14:20|9939|9929|9937.4|9927.4|9939.1|9929.1|9937.4|9927.4|9
1621955670000|2021-05-25 15:14:30|9937.5|9927.5|9936.5|9926.5|9937.6|9927.6|9936.3|9926.3|13
1621955680000|2021-05-25 15:14:40|9936.3|9926.3|9935.6|9925.6|9936.3|9926.3|9935.3|9925.3|5
1621955690000|2021-05-25 15:14:50|9935.8|9925.8|9937.1|9927.1|9937.4|9927.4|9935.5|9925.5|10
1621955700000|2021-05-25 15:15:00|9936.6|9926.6|9937.8|9927.8|9937.8|9927.8|9936.5|9926.5|8
1621955710000|2021-05-25 15:15:10|9937.6|9927.6|9939.3|9929.3|9939.4|9929.4|9937.4|9927.4|11
1621955720000|2021-05-25 15:15:20|9939|9929|9939.4|9929.4|9939.5|9929.5|9937.8|9927.8|9
1621955730000|2021-05-25 15:15:30|9939.3|9929.3|9937.1|9927.1|9939.3|9929.3|9936.3|9926.3|10
1621955740000|2021-05-25 15:15:40|9937|9927|9936.3|9926.3|9937.1|9927.1|9936.3|9926.3|5
1621955750000|2021-05-25 15:15:50|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935|9925|7
1621955760000|2021-05-25 15:16:00|9935.8|9925.8|9934|9924|9935.8|9925.8|9934|9924|12
1621955770000|2021-05-25 15:16:10|9933.8|9923.8|9932.8|9922.8|9933.8|9923.8|9932|9922|14
1621955780000|2021-05-25 15:16:20|9932|9922|9931|9921|9932|9922|9931|9921|3
1621955790000|2021-05-25 15:16:30|9931.3|9921.3|9932|9922|9932.8|9922.8|9931.3|9921.3|12
1621955800000|2021-05-25 15:16:40|9931.5|9921.5|9932.3|9922.3|9932.3|9922.3|9931.5|9921.5|10
1621955810000|2021-05-25 15:16:50|9932|9922|9933.9|9923.9|9933.9|9923.9|9932|9922|10
1621955820000|2021-05-25 15:17:00|9933.6|9923.6|9932.3|9922.3|9933.6|9923.6|9932.3|9922.3|7
1621955830000|2021-05-25 15:17:10|9932.5|9922.5|9932.5|9922.5|9932.8|9922.8|9932.3|9922.3|5
1621955840000|2021-05-25 15:17:20|9932.1|9922.1|9932.3|9922.3|9932.5|9922.5|9932|9922|5
1621955850000|2021-05-25 15:17:30|9932|9922|9933.1|9923.1|9933.1|9923.1|9930.8|9920.8|10
1621955860000|2021-05-25 15:17:40|9933.6|9923.6|9933|9923|9933.6|9923.6|9932|9922|9
1621955870000|2021-05-25 15:17:50|9933.4|9923.4|9933.6|9923.6|9933.6|9923.6|9933.4|9923.4|2
1621955880000|2021-05-25 15:18:00|9933.4|9923.4|9933.6|9923.6|9933.6|9923.6|9933|9923|9
1621955890000|2021-05-25 15:18:10|9933.4|9923.4|9931.1|9921.1|9933.4|9923.4|9931.1|9921.1|6
1621955910000|2021-05-25 15:18:30|9931.4|9921.4|9930.5|9920.5|9932.1|9922.1|9930.5|9920.5|6
1621955920000|2021-05-25 15:18:40|9930.3|9920.3|9928.3|9918.3|9930.5|9920.5|9928|9918|9
1621955930000|2021-05-25 15:18:50|9928|9918|9931.1|9921.1|9931.1|9921.1|9927.6|9917.6|16
1621955940000|2021-05-25 15:19:00|9932|9922|9932.4|9922.4|9932.4|9922.4|9930|9920|17
1621955950000|2021-05-25 15:19:10|9932.1|9922.1|9932.1|9922.1|9932.3|9922.3|9932|9922|5
1621955960000|2021-05-25 15:19:20|9932|9922|9931.8|9921.8|9932.5|9922.5|9931.4|9921.4|14
1621955970000|2021-05-25 15:19:30|9932.3|9922.3|9932|9922|9932.3|9922.3|9931.6|9921.6|5
1621955980000|2021-05-25 15:19:40|9931.9|9921.9|9931.4|9921.4|9932|9922|9931|9921|8
1621955990000|2021-05-25 15:19:50|9931.6|9921.6|9931.8|9921.8|9932|9922|9931.3|9921.3|12
1621956000000|2021-05-25 15:20:00|9931.6|9921.6|9931.1|9921.1|9931.6|9921.6|9930|9920|9
1621956010000|2021-05-25 15:20:10|9931|9921|9930.4|9920.4|9931|9921|9930.4|9920.4|2
1621956020000|2021-05-25 15:20:20|9930.3|9920.3|9931|9921|9931.1|9921.1|9930|9920|9
1621956030000|2021-05-25 15:20:30|9931.3|9921.3|9931|9921|9932|9922|9931|9921|18
1621956040000|2021-05-25 15:20:40|9930|9920|9931|9921|9931.1|9921.1|9930|9920|11
1621956050000|2021-05-25 15:20:50|9930.3|9920.3|9927.9|9917.9|9930.3|9920.3|9927.6|9917.6|12
1621956060000|2021-05-25 15:21:00|9928.3|9918.3|9928.4|9918.4|9929.1|9919.1|9928.3|9918.3|9
1621956070000|2021-05-25 15:21:10|9928.5|9918.5|9929.1|9919.1|9929.1|9919.1|9928.5|9918.5|6
1621956080000|2021-05-25 15:21:20|9929|9919|9930.4|9920.4|9930.4|9920.4|9928.6|9918.6|7
1621956090000|2021-05-25 15:21:30|9930.5|9920.5|9931.4|9921.4|9931.4|9921.4|9930.5|9920.5|6
1621956100000|2021-05-25 15:21:40|9931.3|9921.3|9931.8|9921.8|9931.8|9921.8|9931.3|9921.3|2
1621956120000|2021-05-25 15:22:00|9932.3|9922.3|9932.5|9922.5|9933.3|9923.3|9932.3|9922.3|4
1621956130000|2021-05-25 15:22:10|9931.8|9921.8|9933.1|9923.1|9933.1|9923.1|9931.5|9921.5|8
1621956140000|2021-05-25 15:22:20|9933.3|9923.3|9934|9924|9934.6|9924.6|9933.3|9923.3|10
1621956150000|2021-05-25 15:22:30|9933.6|9923.6|9935|9925|9935|9925|9932.8|9922.8|12
1621956160000|2021-05-25 15:22:40|9935.4|9925.4|9935.3|9925.3|9935.4|9925.4|9935.3|9925.3|2
1621956170000|2021-05-25 15:22:50|9935.4|9925.4|9935.4|9925.4|9935.5|9925.5|9935.4|9925.4|3
1621956180000|2021-05-25 15:23:00|9935.3|9925.3|9935.4|9925.4|9935.4|9925.4|9935.3|9925.3|4
1621956190000|2021-05-25 15:23:10|9935.3|9925.3|9935.4|9925.4|9935.4|9925.4|9935.3|9925.3|4
1621956200000|2021-05-25 15:23:20|9935.3|9925.3|9933.8|9923.8|9935.4|9925.4|9933.8|9923.8|7
1621956210000|2021-05-25 15:23:30|9933.6|9923.6|9935.9|9925.9|9935.9|9925.9|9933.5|9923.5|8
1621956220000|2021-05-25 15:23:40|9935.3|9925.3|9932.5|9922.5|9935.3|9925.3|9932.3|9922.3|5
1621956230000|2021-05-25 15:23:50|9932.3|9922.3|9933.1|9923.1|9933.1|9923.1|9931.6|9921.6|14
1621956240000|2021-05-25 15:24:00|9933.4|9923.4|9933.8|9923.8|9933.8|9923.8|9932.8|9922.8|13
1621956250000|2021-05-25 15:24:10|9934|9924|9934|9924|9934|9924|9933.4|9923.4|9
1621956260000|2021-05-25 15:24:20|9933.8|9923.8|9934.6|9924.6|9934.8|9924.8|9933.8|9923.8|7
1621956270000|2021-05-25 15:24:30|9934.5|9924.5|9934.8|9924.8|9934.8|9924.8|9934.1|9924.1|7
1621956280000|2021-05-25 15:24:40|9935|9925|9935.8|9925.8|9936|9926|9934.8|9924.8|13
1621956290000|2021-05-25 15:24:50|9935.5|9925.5|9935.3|9925.3|9935.5|9925.5|9935.3|9925.3|3
1621956300000|2021-05-25 15:25:00|9935.1|9925.1|9932.3|9922.3|9935.1|9925.1|9932|9922|9
1621956310000|2021-05-25 15:25:10|9932.6|9922.6|9932.8|9922.8|9932.8|9922.8|9932.5|9922.5|6
1621956320000|2021-05-25 15:25:20|9933|9923|9933.5|9923.5|9933.5|9923.5|9932.8|9922.8|4
1621956330000|2021-05-25 15:25:30|9933.4|9923.4|9931.8|9921.8|9933.4|9923.4|9931.8|9921.8|6
1621956340000|2021-05-25 15:25:40|9932|9922|9933.1|9923.1|9933.1|9923.1|9931.8|9921.8|8
1621956350000|2021-05-25 15:25:50|9933|9923|9933.4|9923.4|9933.4|9923.4|9933|9923|5
1621956360000|2021-05-25 15:26:00|9933.3|9923.3|9932.9|9922.9|9933.3|9923.3|9932.5|9922.5|10
1621956370000|2021-05-25 15:26:10|9933|9923|9933.3|9923.3|9933.5|9923.5|9933|9923|6
1621956380000|2021-05-25 15:26:20|9933|9923|9932.3|9922.3|9933.4|9923.4|9932.3|9922.3|6
1621956390000|2021-05-25 15:26:30|9931.8|9921.8|9930.8|9920.8|9931.8|9921.8|9930.8|9920.8|4
1621956400000|2021-05-25 15:26:40|9930|9920|9928.1|9918.1|9930|9920|9927.8|9917.8|10
1621956410000|2021-05-25 15:26:50|9928|9918|9928|9918|9928.4|9918.4|9928|9918|8
1621956420000|2021-05-25 15:27:00|9928.3|9918.3|9927.4|9917.4|9928.4|9918.4|9927.4|9917.4|10
1621956430000|2021-05-25 15:27:10|9927.3|9917.3|9928.6|9918.6|9928.6|9918.6|9927.1|9917.1|8
1621956440000|2021-05-25 15:27:20|9928.5|9918.5|9928.3|9918.3|9928.5|9918.5|9927.8|9917.8|8
1621956450000|2021-05-25 15:27:30|9928.1|9918.1|9927.8|9917.8|9928.1|9918.1|9927.8|9917.8|5
1621956460000|2021-05-25 15:27:40|9927.5|9917.5|9926.8|9916.8|9927.5|9917.5|9926.8|9916.8|3
1621956470000|2021-05-25 15:27:50|9927|9917|9927|9917|9927.4|9917.4|9927|9917|5
1621956480000|2021-05-25 15:28:00|9927.3|9917.3|9922.5|9912.5|9927.5|9917.5|9922.4|9912.4|16
1621956490000|2021-05-25 15:28:10|9922.3|9912.3|9922.1|9912.1|9923|9913|9921.4|9911.4|21
1621956500000|2021-05-25 15:28:20|9922.4|9912.4|9922.5|9912.5|9922.6|9912.6|9922.4|9912.4|3
1621956510000|2021-05-25 15:28:30|9922.4|9912.4|9919.1|9909.1|9922.4|9912.4|9918.9|9908.9|9
1621956520000|2021-05-25 15:28:40|9919.6|9909.6|9918.8|9908.8|9920.1|9910.1|9918.8|9908.8|7
1621956530000|2021-05-25 15:28:50|9918.4|9908.4|9915.8|9905.8|9918.4|9908.4|9914.9|9904.9|16
1621956540000|2021-05-25 15:29:00|9916|9906|9915.9|9905.9|9916|9906|9914.6|9904.6|18
1621956550000|2021-05-25 15:29:10|9915.8|9905.8|9914.4|9904.4|9916|9906|9913.5|9903.5|22
1621956560000|2021-05-25 15:29:20|9914.1|9904.1|9913.4|9903.4|9914.4|9904.4|9913.4|9903.4|11
1621956570000|2021-05-25 15:29:30|9914.6|9904.6|9918.6|9908.6|9919|9909|9914.6|9904.6|16
1621956580000|2021-05-25 15:29:40|9918.5|9908.5|9918.3|9908.3|9918.6|9908.6|9918|9908|7
1621956590000|2021-05-25 15:29:50|9918|9908|9914.9|9904.9|9918|9908|9914.8|9904.8|17
1621956600000|2021-05-25 15:30:00|9913.5|9903.5|9914.9|9904.9|9915|9905|9913.1|9903.1|28
1621956610000|2021-05-25 15:30:10|9915|9905|9915.3|9905.3|9915.5|9905.5|9914|9904|18
1621956620000|2021-05-25 15:30:20|9915.5|9905.5|9915.6|9905.6|9916.5|9906.5|9915.3|9905.3|12
1621956630000|2021-05-25 15:30:30|9915.3|9905.3|9914.4|9904.4|9915.6|9905.6|9913.8|9903.8|18
1621956640000|2021-05-25 15:30:40|9914.3|9904.3|9913|9903|9914.3|9904.3|9913|9903|9
1621956650000|2021-05-25 15:30:50|9913.4|9903.4|9911.5|9901.5|9913.4|9903.4|9911.3|9901.3|17
1621956660000|2021-05-25 15:31:00|9911.4|9901.4|9912.5|9902.5|9913.1|9903.1|9911.4|9901.4|11
1621956670000|2021-05-25 15:31:10|9912.3|9902.3|9910.1|9900.1|9912.3|9902.3|9907.6|9897.6|24
1621956680000|2021-05-25 15:31:20|9910.8|9900.8|9910.5|9900.5|9911.9|9901.9|9910.5|9900.5|11
1621956690000|2021-05-25 15:31:30|9909.9|9899.9|9910.8|9900.8|9911|9901|9909.4|9899.4|9
1621956700000|2021-05-25 15:31:40|9910.6|9900.6|9918|9908|9918.3|9908.3|9910.3|9900.3|21
1621956710000|2021-05-25 15:31:50|9918.3|9908.3|9920.3|9910.3|9920.3|9910.3|9918.3|9908.3|11
1621956720000|2021-05-25 15:32:00|9920.1|9910.1|9916.1|9906.1|9920.1|9910.1|9915.8|9905.8|17
1621956730000|2021-05-25 15:32:10|9915.9|9905.9|9917.5|9907.5|9917.5|9907.5|9915.5|9905.5|15
1621956740000|2021-05-25 15:32:20|9917.8|9907.8|9917.6|9907.6|9917.8|9907.8|9915.5|9905.5|19
1621956750000|2021-05-25 15:32:30|9917.8|9907.8|9917.9|9907.9|9919.3|9909.3|9917.8|9907.8|12
1621956760000|2021-05-25 15:32:40|9917.6|9907.6|9920.8|9910.8|9920.8|9910.8|9916.9|9906.9|16
1621956770000|2021-05-25 15:32:50|9920.3|9910.3|9918.1|9908.1|9920.3|9910.3|9918|9908|7
1621956780000|2021-05-25 15:33:00|9918|9908|9917.9|9907.9|9918|9908|9916.3|9906.3|7
1621956790000|2021-05-25 15:33:10|9918.1|9908.1|9917.8|9907.8|9919.5|9909.5|9917.8|9907.8|6
1621956800000|2021-05-25 15:33:20|9917.9|9907.9|9915.6|9905.6|9917.9|9907.9|9915.5|9905.5|20
1621956810000|2021-05-25 15:33:30|9915.4|9905.4|9916.5|9906.5|9916.6|9906.6|9915|9905|19
1621956820000|2021-05-25 15:33:40|9917.1|9907.1|9912.9|9902.9|9917.4|9907.4|9912.9|9902.9|15
1621956830000|2021-05-25 15:33:50|9912.4|9902.4|9909.9|9899.9|9912.4|9902.4|9909.3|9899.3|24
1621956840000|2021-05-25 15:34:00|9910.5|9900.5|9911.3|9901.3|9912.1|9902.1|9910.1|9900.1|19
1621956850000|2021-05-25 15:34:10|9910.9|9900.9|9910.8|9900.8|9912.9|9902.9|9910.8|9900.8|21
1621956860000|2021-05-25 15:34:20|9910.9|9900.9|9908.4|9898.4|9911.5|9901.5|9908.4|9898.4|19
1621956870000|2021-05-25 15:34:30|9908.6|9898.6|9908.9|9898.9|9909.4|9899.4|9908.1|9898.1|22
1621956880000|2021-05-25 15:34:40|9908.6|9898.6|9908.8|9898.8|9909.6|9899.6|9908.6|9898.6|10
1621956890000|2021-05-25 15:34:50|9907.6|9897.6|9904.4|9894.4|9907.6|9897.6|9904.4|9894.4|16
1621956900000|2021-05-25 15:35:00|9904.1|9894.1|9903.1|9893.1|9904.5|9894.5|9902|9892|27
1621956910000|2021-05-25 15:35:10|9902.9|9892.9|9902.3|9892.3|9903.1|9893.1|9902.1|9892.1|15
1621956920000|2021-05-25 15:35:20|9902.1|9892.1|9907.1|9897.1|9907.1|9897.1|9901.9|9891.9|19
1621956930000|2021-05-25 15:35:30|9906.8|9896.8|9912.8|9902.8|9912.8|9902.8|9906.8|9896.8|13
1621956940000|2021-05-25 15:35:40|9912.9|9902.9|9912.6|9902.6|9915.5|9905.5|9912.6|9902.6|18
1621956950000|2021-05-25 15:35:50|9912.3|9902.3|9913.6|9903.6|9913.9|9903.9|9911.8|9901.8|17
1621956960000|2021-05-25 15:36:00|9913.8|9903.8|9916.9|9906.9|9916.9|9906.9|9913.8|9903.8|13
1621956970000|2021-05-25 15:36:10|9915.6|9905.6|9915.4|9905.4|9916.1|9906.1|9915.3|9905.3|12
1621956980000|2021-05-25 15:36:20|9915.5|9905.5|9915.8|9905.8|9917.6|9907.6|9915.1|9905.1|15
1621956990000|2021-05-25 15:36:30|9916.1|9906.1|9915.6|9905.6|9916.8|9906.8|9915.6|9905.6|11
1621957000000|2021-05-25 15:36:40|9916.1|9906.1|9916|9906|9916.5|9906.5|9915.6|9905.6|9
1621957010000|2021-05-25 15:36:50|9916.4|9906.4|9913.6|9903.6|9916.5|9906.5|9913.6|9903.6|13
1621957020000|2021-05-25 15:37:00|9913.5|9903.5|9914.1|9904.1|9914.3|9904.3|9913.3|9903.3|9
1621957030000|2021-05-25 15:37:10|9913.1|9903.1|9912.3|9902.3|9913.1|9903.1|9911.4|9901.4|8
1621957040000|2021-05-25 15:37:20|9912.5|9902.5|9914.1|9904.1|9914.4|9904.4|9912.5|9902.5|5
1621957050000|2021-05-25 15:37:30|9914|9904|9911.5|9901.5|9914|9904|9911.5|9901.5|7
1621957060000|2021-05-25 15:37:40|9911.4|9901.4|9910.3|9900.3|9911.4|9901.4|9910.3|9900.3|4
1621957070000|2021-05-25 15:37:50|9910.4|9900.4|9909.4|9899.4|9910.4|9900.4|9909.4|9899.4|5
1621957080000|2021-05-25 15:38:00|9909.3|9899.3|9907.1|9897.1|9909.3|9899.3|9907.1|9897.1|13
1621957090000|2021-05-25 15:38:10|9907.4|9897.4|9906.8|9896.8|9908|9898|9906.6|9896.6|14
1621957100000|2021-05-25 15:38:20|9906.3|9896.3|9905.6|9895.6|9906.3|9896.3|9905.4|9895.4|8
1621957110000|2021-05-25 15:38:30|9905.8|9895.8|9903.9|9893.9|9905.8|9895.8|9903.9|9893.9|11
1621957120000|2021-05-25 15:38:40|9904|9894|9908.1|9898.1|9908.1|9898.1|9904|9894|13
1621957130000|2021-05-25 15:38:50|9907.5|9897.5|9908.3|9898.3|9908.3|9898.3|9907.1|9897.1|15
1621957140000|2021-05-25 15:39:00|9908.4|9898.4|9914.4|9904.4|9914.4|9904.4|9908.4|9898.4|13
1621957150000|2021-05-25 15:39:10|9914.3|9904.3|9914.4|9904.4|9914.4|9904.4|9912.9|9902.9|10
1621957160000|2021-05-25 15:39:20|9914.5|9904.5|9917.5|9907.5|9917.5|9907.5|9914.5|9904.5|10
1621957170000|2021-05-25 15:39:30|9917|9907|9915.4|9905.4|9917|9907|9915|9905|10
1621957180000|2021-05-25 15:39:40|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|9911.6|9901.6|6
1621957190000|2021-05-25 15:39:50|9913.4|9903.4|9913.4|9903.4|9914|9904|9913.4|9903.4|8
1621957200000|2021-05-25 15:40:00|9913.3|9903.3|9912.6|9902.6|9913.3|9903.3|9910.3|9900.3|18
1621957210000|2021-05-25 15:40:10|9912.1|9902.1|9914.6|9904.6|9914.6|9904.6|9912.1|9902.1|20
1621957220000|2021-05-25 15:40:20|9914.4|9904.4|9917.4|9907.4|9917.4|9907.4|9914.4|9904.4|11
1621957230000|2021-05-25 15:40:30|9917.5|9907.5|9920.4|9910.4|9920.6|9910.6|9917.5|9907.5|12
1621957240000|2021-05-25 15:40:40|9919.6|9909.6|9919.1|9909.1|9920.5|9910.5|9918.6|9908.6|12
1621957250000|2021-05-25 15:40:50|9919.4|9909.4|9919.5|9909.5|9919.5|9909.5|9918.5|9908.5|13
1621957260000|2021-05-25 15:41:00|9919.8|9909.8|9919.6|9909.6|9919.9|9909.9|9919.1|9909.1|10
1621957270000|2021-05-25 15:41:10|9920.1|9910.1|9919.4|9909.4|9920.6|9910.6|9918.9|9908.9|14
1621957280000|2021-05-25 15:41:20|9919.5|9909.5|9920|9910|9920|9910|9919.5|9909.5|7
1621957290000|2021-05-25 15:41:30|9919.8|9909.8|9920.9|9910.9|9921.4|9911.4|9919.8|9909.8|12
1621957300000|2021-05-25 15:41:40|9920.8|9910.8|9922.8|9912.8|9922.8|9912.8|9920.3|9910.3|16
1621957310000|2021-05-25 15:41:50|9922.9|9912.9|9922.6|9912.6|9923.4|9913.4|9921.9|9911.9|9
1621957320000|2021-05-25 15:42:00|9922.5|9912.5|9922.8|9912.8|9923.5|9913.5|9922.5|9912.5|10
1621957330000|2021-05-25 15:42:10|9922.4|9912.4|9923.4|9913.4|9923.4|9913.4|9921.8|9911.8|8
1621957340000|2021-05-25 15:42:20|9923.3|9913.3|9923.5|9913.5|9925.1|9915.1|9923.1|9913.1|11
1621957350000|2021-05-25 15:42:30|9923.8|9913.8|9924.9|9914.9|9924.9|9914.9|9923.8|9913.8|10
1621957360000|2021-05-25 15:42:40|9924.8|9914.8|9925.5|9915.5|9925.5|9915.5|9924.5|9914.5|5
1621957370000|2021-05-25 15:42:50|9925.3|9915.3|9923.3|9913.3|9925.3|9915.3|9923.3|9913.3|8
1621957380000|2021-05-25 15:43:00|9923.1|9913.1|9924.6|9914.6|9925|9915|9922.9|9912.9|11
1621957390000|2021-05-25 15:43:10|9924.5|9914.5|9924.9|9914.9|9924.9|9914.9|9924|9914|6
1621957400000|2021-05-25 15:43:20|9924.6|9914.6|9922.9|9912.9|9924.9|9914.9|9921.6|9911.6|13
1621957410000|2021-05-25 15:43:30|9922.5|9912.5|9922.9|9912.9|9923.9|9913.9|9922.4|9912.4|9
1621957420000|2021-05-25 15:43:40|9922.8|9912.8|9923.5|9913.5|9923.5|9913.5|9922.8|9912.8|4
1621957430000|2021-05-25 15:43:50|9923.4|9913.4|9924|9914|9924|9914|9923.4|9913.4|3
1621957440000|2021-05-25 15:44:00|9923.8|9913.8|9924.1|9914.1|9924.1|9914.1|9923.8|9913.8|5
1621957450000|2021-05-25 15:44:10|9924.9|9914.9|9925.5|9915.5|9925.5|9915.5|9924.9|9914.9|6
1621957460000|2021-05-25 15:44:20|9925|9915|9924.9|9914.9|9925|9915|9924.9|9914.9|2
1621957470000|2021-05-25 15:44:30|9924.8|9914.8|9924.9|9914.9|9924.9|9914.9|9924.8|9914.8|2
1621957480000|2021-05-25 15:44:40|9925|9915|9924.9|9914.9|9925.5|9915.5|9924.9|9914.9|5
1621957490000|2021-05-25 15:44:50|9924.8|9914.8|9924.8|9914.8|9924.9|9914.9|9924|9914|8
1621957500000|2021-05-25 15:45:00|9924.4|9914.4|9921|9911|9924.4|9914.4|9920.8|9910.8|10
1621957510000|2021-05-25 15:45:10|9920.9|9910.9|9921.5|9911.5|9921.5|9911.5|9920.9|9910.9|8
1621957520000|2021-05-25 15:45:20|9921.3|9911.3|9923.5|9913.5|9923.6|9913.6|9921.1|9911.1|12
1621957530000|2021-05-25 15:45:30|9923.9|9913.9|9924.8|9914.8|9924.8|9914.8|9923.9|9913.9|5
1621957540000|2021-05-25 15:45:40|9925.4|9915.4|9925.4|9915.4|9925.6|9915.6|9924.9|9914.9|8
1621957550000|2021-05-25 15:45:50|9925.5|9915.5|9925.8|9915.8|9926.1|9916.1|9925.5|9915.5|4
1621957560000|2021-05-25 15:46:00|9926.8|9916.8|9926.4|9916.4|9926.8|9916.8|9926.3|9916.3|4
1621957570000|2021-05-25 15:46:10|9926.3|9916.3|9926.1|9916.1|9926.3|9916.3|9926.1|9916.1|4
1621957590000|2021-05-25 15:46:30|9925.9|9915.9|9924.9|9914.9|9925.9|9915.9|9924.9|9914.9|2
1621957600000|2021-05-25 15:46:40|9924.8|9914.8|9922.6|9912.6|9925|9915|9922.6|9912.6|11
1621957620000|2021-05-25 15:47:00|9922.4|9912.4|9922.1|9912.1|9922.4|9912.4|9922.1|9912.1|2
1621957630000|2021-05-25 15:47:10|9923.4|9913.4|9923.1|9913.1|9924|9914|9922.9|9912.9|11
1621957640000|2021-05-25 15:47:20|9923.4|9913.4|9922.4|9912.4|9923.4|9913.4|9922.4|9912.4|9
1621957650000|2021-05-25 15:47:30|9922.6|9912.6|9923|9913|9923.5|9913.5|9922.6|9912.6|8
1621957660000|2021-05-25 15:47:40|9923.3|9913.3|9923|9913|9923.3|9913.3|9922.3|9912.3|11
1621957670000|2021-05-25 15:47:50|9922.9|9912.9|9921.4|9911.4|9922.9|9912.9|9921.4|9911.4|5
1621957680000|2021-05-25 15:48:00|9921|9911|9923|9913|9923|9913|9920.9|9910.9|7
1621957690000|2021-05-25 15:48:10|9923.3|9913.3|9923.5|9913.5|9924.8|9914.8|9923.3|9913.3|9
1621957700000|2021-05-25 15:48:20|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|1
1621957710000|2021-05-25 15:48:30|9922.6|9912.6|9924.3|9914.3|9924.3|9914.3|9922.6|9912.6|6
1621957720000|2021-05-25 15:48:40|9924.4|9914.4|9923.8|9913.8|9924.8|9914.8|9923.8|9913.8|5
1621957730000|2021-05-25 15:48:50|9923.5|9913.5|9921.6|9911.6|9923.5|9913.5|9921.6|9911.6|10
1621957740000|2021-05-25 15:49:00|9921.4|9911.4|9920.9|9910.9|9921.4|9911.4|9920.9|9910.9|3
1621957750000|2021-05-25 15:49:10|9921|9911|9921.9|9911.9|9922|9912|9921|9911|4
1621957760000|2021-05-25 15:49:20|9921.6|9911.6|9920.6|9910.6|9921.6|9911.6|9920.6|9910.6|6
1621957770000|2021-05-25 15:49:30|9919.8|9909.8|9918.1|9908.1|9919.8|9909.8|9918|9908|8
1621957780000|2021-05-25 15:49:40|9918|9908|9919|9909|9919|9909|9916.9|9906.9|11
1621957790000|2021-05-25 15:49:50|9919.5|9909.5|9923.4|9913.4|9923.4|9913.4|9919.5|9909.5|19
1621957800000|2021-05-25 15:50:00|9924|9914|9921.9|9911.9|9924.9|9914.9|9921.9|9911.9|9
1621957810000|2021-05-25 15:50:10|9922.1|9912.1|9922.6|9912.6|9923.1|9913.1|9922.1|9912.1|6
1621957820000|2021-05-25 15:50:20|9922.5|9912.5|9921.8|9911.8|9922.5|9912.5|9921.8|9911.8|5
1621957830000|2021-05-25 15:50:30|9922.6|9912.6|9922.1|9912.1|9922.8|9912.8|9922.1|9912.1|4
1621957840000|2021-05-25 15:50:40|9922|9912|9922.1|9912.1|9922.4|9912.4|9922|9912|4
1621957850000|2021-05-25 15:50:50|9922.4|9912.4|9922.1|9912.1|9922.4|9912.4|9922.1|9912.1|2
1621957860000|2021-05-25 15:51:00|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9920.5|9910.5|6
1621957870000|2021-05-25 15:51:10|9922.1|9912.1|9922|9912|9922.1|9912.1|9921.6|9911.6|4
1621957880000|2021-05-25 15:51:20|9922.1|9912.1|9921.9|9911.9|9923.3|9913.3|9921.9|9911.9|17
1621957890000|2021-05-25 15:51:30|9922.4|9912.4|9923.1|9913.1|9923.1|9913.1|9922.3|9912.3|12
1621957900000|2021-05-25 15:51:40|9923.3|9913.3|9923.4|9913.4|9924.3|9914.3|9923.3|9913.3|6
1621957910000|2021-05-25 15:51:50|9923.8|9913.8|9921.4|9911.4|9923.8|9913.8|9921.4|9911.4|9
1621957920000|2021-05-25 15:52:00|9921.3|9911.3|9923.4|9913.4|9923.4|9913.4|9919.8|9909.8|12
1621957930000|2021-05-25 15:52:10|9923.8|9913.8|9923.3|9913.3|9923.9|9913.9|9922.8|9912.8|8
1621957940000|2021-05-25 15:52:20|9923.9|9913.9|9923.1|9913.1|9924.4|9914.4|9922.9|9912.9|6
1621957950000|2021-05-25 15:52:30|9923.5|9913.5|9921.8|9911.8|9924.9|9914.9|9921.8|9911.8|8
1621957960000|2021-05-25 15:52:40|9921.4|9911.4|9922.1|9912.1|9922.1|9912.1|9921.4|9911.4|5
1621957970000|2021-05-25 15:52:50|9922.3|9912.3|9922.9|9912.9|9922.9|9912.9|9922.3|9912.3|2
1621957980000|2021-05-25 15:53:00|9923|9913|9924.1|9914.1|9925|9915|9923|9913|11
1621957990000|2021-05-25 15:53:10|9923.9|9913.9|9923.6|9913.6|9923.9|9913.9|9922.9|9912.9|11
1621958000000|2021-05-25 15:53:20|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|9923.3|9913.3|3
1621958010000|2021-05-25 15:53:30|9923.3|9913.3|9924.9|9914.9|9925.4|9915.4|9923.3|9913.3|13
1621958020000|2021-05-25 15:53:40|9924.6|9914.6|9922.9|9912.9|9924.9|9914.9|9922.6|9912.6|8
1621958030000|2021-05-25 15:53:50|9922.4|9912.4|9921.6|9911.6|9922.4|9912.4|9921.6|9911.6|2
1621958040000|2021-05-25 15:54:00|9922.1|9912.1|9921.9|9911.9|9923.3|9913.3|9921.9|9911.9|10
1621958050000|2021-05-25 15:54:10|9922.4|9912.4|9921.9|9911.9|9922.4|9912.4|9921.1|9911.1|7
1621958060000|2021-05-25 15:54:20|9922.3|9912.3|9921.9|9911.9|9922.6|9912.6|9921.9|9911.9|12
1621958070000|2021-05-25 15:54:30|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|1
1621958080000|2021-05-25 15:54:40|9921.9|9911.9|9921.9|9911.9|9922.6|9912.6|9921.9|9911.9|5
1621958090000|2021-05-25 15:54:50|9922.3|9912.3|9922.1|9912.1|9923.1|9913.1|9922.1|9912.1|10
1621958100000|2021-05-25 15:55:00|9922.3|9912.3|9921.6|9911.6|9922.4|9912.4|9921.6|9911.6|9
1621958110000|2021-05-25 15:55:10|9921.4|9911.4|9922|9912|9922|9912|9921.3|9911.3|5
1621958120000|2021-05-25 15:55:20|9923.1|9913.1|9923.5|9913.5|9924.1|9914.1|9922.4|9912.4|12
1621958130000|2021-05-25 15:55:30|9923.8|9913.8|9923.3|9913.3|9923.8|9913.8|9922.6|9912.6|7
1621958140000|2021-05-25 15:55:40|9922.3|9912.3|9923.5|9913.5|9923.6|9913.6|9922.3|9912.3|6
1621958150000|2021-05-25 15:55:50|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9922.8|9912.8|3
1621958170000|2021-05-25 15:56:10|9923.4|9913.4|9923.1|9913.1|9923.6|9913.6|9923.1|9913.1|6
1621958180000|2021-05-25 15:56:20|9923|9913|9922.9|9912.9|9923.1|9913.1|9922.4|9912.4|11
1621958190000|2021-05-25 15:56:30|9923.1|9913.1|9923.6|9913.6|9923.6|9913.6|9923.1|9913.1|7
1621958200000|2021-05-25 15:56:40|9923.9|9913.9|9924|9914|9924.4|9914.4|9923.8|9913.8|7
1621958210000|2021-05-25 15:56:50|9924.3|9914.3|9925.1|9915.1|9925.4|9915.4|9924.3|9914.3|5
1621958220000|2021-05-25 15:57:00|9924.9|9914.9|9924.1|9914.1|9924.9|9914.9|9923.9|9913.9|4
1621958230000|2021-05-25 15:57:10|9923.9|9913.9|9924.4|9914.4|9924.4|9914.4|9923.8|9913.8|10
1621958240000|2021-05-25 15:57:20|9924.5|9914.5|9925.8|9915.8|9926|9916|9924.5|9914.5|6
1621958250000|2021-05-25 15:57:30|9925.6|9915.6|9925.1|9915.1|9925.6|9915.6|9925.1|9915.1|4
1621958260000|2021-05-25 15:57:40|9925.5|9915.5|9925.5|9915.5|9925.6|9915.6|9925.1|9915.1|9
1621958270000|2021-05-25 15:57:50|9925|9915|9925|9915|9925.6|9915.6|9925|9915|6
1621958280000|2021-05-25 15:58:00|9925.5|9915.5|9926.8|9916.8|9926.9|9916.9|9925|9915|9
1621958290000|2021-05-25 15:58:10|9927|9917|9928.1|9918.1|9928.4|9918.4|9926.6|9916.6|16
1621958300000|2021-05-25 15:58:20|9928.6|9918.6|9929.8|9919.8|9929.8|9919.8|9928.6|9918.6|6
1621958310000|2021-05-25 15:58:30|9930|9920|9933.1|9923.1|9933.1|9923.1|9930|9920|9
1621958320000|2021-05-25 15:58:40|9932.9|9922.9|9934.5|9924.5|9934.5|9924.5|9932.9|9922.9|11
1621958330000|2021-05-25 15:58:50|9935|9925|9934.5|9924.5|9937.6|9927.6|9934.4|9924.4|13
1621958340000|2021-05-25 15:59:00|9935.4|9925.4|9935.9|9925.9|9936|9926|9935|9925|17
1621958350000|2021-05-25 15:59:10|9935.5|9925.5|9934.1|9924.1|9936|9926|9933.8|9923.8|10
1621958360000|2021-05-25 15:59:20|9933.8|9923.8|9934.8|9924.8|9935.5|9925.5|9933.8|9923.8|11
1621958370000|2021-05-25 15:59:30|9934.3|9924.3|9934.8|9924.8|9935.3|9925.3|9933.3|9923.3|11
1621958380000|2021-05-25 15:59:40|9934.5|9924.5|9933.5|9923.5|9934.5|9924.5|9933.1|9923.1|5
1621958390000|2021-05-25 15:59:50|9933.6|9923.6|9934|9924|9934|9924|9933.5|9923.5|3
1621958400000|2021-05-25 16:00:00|9934.5|9924.5|9934.4|9924.4|9934.5|9924.5|9933.6|9923.6|10
1621958410000|2021-05-25 16:00:10|9934.5|9924.5|9936.6|9926.6|9936.6|9926.6|9934.5|9924.5|10
1621958420000|2021-05-25 16:00:20|9936.8|9926.8|9937.9|9927.9|9938.1|9928.1|9936.8|9926.8|7
1621958430000|2021-05-25 16:00:30|9938.6|9928.6|9938.6|9928.6|9938.8|9928.8|9938.3|9928.3|5
1621958440000|2021-05-25 16:00:40|9938.4|9928.4|9938.9|9928.9|9938.9|9928.9|9938.1|9928.1|6
1621958450000|2021-05-25 16:00:50|9938.8|9928.8|9937.8|9927.8|9938.8|9928.8|9937.8|9927.8|2
1621958460000|2021-05-25 16:01:00|9937.9|9927.9|9939|9929|9939|9929|9937.9|9927.9|2
1621958470000|2021-05-25 16:01:10|9939.3|9929.3|9940.9|9930.9|9940.9|9930.9|9939.1|9929.1|4
1621958480000|2021-05-25 16:01:20|9940.8|9930.8|9939.3|9929.3|9940.8|9930.8|9939.3|9929.3|3
1621958490000|2021-05-25 16:01:30|9938.9|9928.9|9937.3|9927.3|9938.9|9928.9|9937.3|9927.3|3
1621958500000|2021-05-25 16:01:40|9937.5|9927.5|9938.8|9928.8|9938.8|9928.8|9937.5|9927.5|6
1621958510000|2021-05-25 16:01:50|9938.6|9928.6|9938.9|9928.9|9938.9|9928.9|9938.6|9928.6|5
1621958520000|2021-05-25 16:02:00|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.6|9928.6|3
1621958530000|2021-05-25 16:02:10|9938.6|9928.6|9939.5|9929.5|9940.6|9930.6|9938.6|9928.6|8
1621958540000|2021-05-25 16:02:20|9939.3|9929.3|9937.5|9927.5|9939.3|9929.3|9937.1|9927.1|9
1621958550000|2021-05-25 16:02:30|9938.5|9928.5|9936.4|9926.4|9939.6|9929.6|9935.9|9925.9|17
1621958560000|2021-05-25 16:02:40|9936.1|9926.1|9934.5|9924.5|9936.4|9926.4|9934.5|9924.5|5
1621958570000|2021-05-25 16:02:50|9934.3|9924.3|9935.1|9925.1|9935.6|9925.6|9934.3|9924.3|12
1621958580000|2021-05-25 16:03:00|9934.8|9924.8|9934.9|9924.9|9934.9|9924.9|9934.6|9924.6|6
1621958590000|2021-05-25 16:03:10|9934.8|9924.8|9933.4|9923.4|9934.8|9924.8|9933.4|9923.4|6
1621958600000|2021-05-25 16:03:20|9933.5|9923.5|9933.5|9923.5|9933.6|9923.6|9933|9923|6
1621958610000|2021-05-25 16:03:30|9933.8|9923.8|9932.5|9922.5|9934.4|9924.4|9932.5|9922.5|11
1621958620000|2021-05-25 16:03:40|9932.1|9922.1|9930.1|9920.1|9932.1|9922.1|9929.5|9919.5|8
1621958630000|2021-05-25 16:03:50|9930.4|9920.4|9930|9920|9930.9|9920.9|9930|9920|11
1621958640000|2021-05-25 16:04:00|9929.5|9919.5|9929.4|9919.4|9929.9|9919.9|9929.4|9919.4|5
1621958650000|2021-05-25 16:04:10|9929.8|9919.8|9929.9|9919.9|9930.1|9920.1|9929.4|9919.4|5
1621958660000|2021-05-25 16:04:20|9930.3|9920.3|9932|9922|9932.6|9922.6|9930.3|9920.3|8
1621958670000|2021-05-25 16:04:30|9932.4|9922.4|9931.4|9921.4|9932.9|9922.9|9931.4|9921.4|4
1621958680000|2021-05-25 16:04:40|9931.6|9921.6|9932.6|9922.6|9932.8|9922.8|9931.6|9921.6|4
1621958690000|2021-05-25 16:04:50|9933|9923|9933.9|9923.9|9933.9|9923.9|9933|9923|5
1621958700000|2021-05-25 16:05:00|9934.6|9924.6|9932.9|9922.9|9935.3|9925.3|9932.9|9922.9|9
1621958710000|2021-05-25 16:05:10|9933.4|9923.4|9932.9|9922.9|9933.4|9923.4|9932.9|9922.9|9
1621958720000|2021-05-25 16:05:20|9933|9923|9933|9923|9933.9|9923.9|9933|9923|6
1621958730000|2021-05-25 16:05:30|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.8|9922.8|3
1621958740000|2021-05-25 16:05:40|9932.4|9922.4|9931.6|9921.6|9933|9923|9931.6|9921.6|8
1621958750000|2021-05-25 16:05:50|9931.8|9921.8|9931.3|9921.3|9932.1|9922.1|9930.9|9920.9|8
1621958760000|2021-05-25 16:06:00|9931.4|9921.4|9928.1|9918.1|9931.6|9921.6|9928.1|9918.1|10
1621958770000|2021-05-25 16:06:10|9928.4|9918.4|9928|9918|9928.4|9918.4|9927.6|9917.6|11
1621958780000|2021-05-25 16:06:20|9928.1|9918.1|9926.9|9916.9|9928.1|9918.1|9926.4|9916.4|11
1621958790000|2021-05-25 16:06:30|9926.8|9916.8|9927.1|9917.1|9928.1|9918.1|9926.4|9916.4|18
1621958800000|2021-05-25 16:06:40|9927|9917|9926.3|9916.3|9927|9917|9925.9|9915.9|7
1621958810000|2021-05-25 16:06:50|9925.9|9915.9|9928.1|9918.1|9928.1|9918.1|9925.3|9915.3|20
1621958820000|2021-05-25 16:07:00|9928.4|9918.4|9928.1|9918.1|9928.9|9918.9|9927.6|9917.6|7
1621958830000|2021-05-25 16:07:10|9927.9|9917.9|9928.3|9918.3|9928.4|9918.4|9927.4|9917.4|11
1621958840000|2021-05-25 16:07:20|9928.5|9918.5|9929.6|9919.6|9929.6|9919.6|9927.9|9917.9|9
1621958850000|2021-05-25 16:07:30|9929.8|9919.8|9929.9|9919.9|9930.4|9920.4|9929.8|9919.8|8
1621958860000|2021-05-25 16:07:40|9930.5|9920.5|9929.4|9919.4|9930.6|9920.6|9929|9919|8
1621958870000|2021-05-25 16:07:50|9929.5|9919.5|9928.8|9918.8|9930.1|9920.1|9928.6|9918.6|8
1621958880000|2021-05-25 16:08:00|9928.6|9918.6|9929|9919|9929|9919|9928.6|9918.6|2
1621958890000|2021-05-25 16:08:10|9929.1|9919.1|9928.5|9918.5|9929.8|9919.8|9928.5|9918.5|6
1621958900000|2021-05-25 16:08:20|9929|9919|9929.5|9919.5|9929.9|9919.9|9929|9919|6
1621958910000|2021-05-25 16:08:30|9929.6|9919.6|9929.4|9919.4|9929.6|9919.6|9929.4|9919.4|3
1621958920000|2021-05-25 16:08:40|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|1
1621958930000|2021-05-25 16:08:50|9929.8|9919.8|9929.8|9919.8|9929.8|9919.8|9929.8|9919.8|1
1621958940000|2021-05-25 16:09:00|9930.1|9920.1|9929.8|9919.8|9930.1|9920.1|9929.4|9919.4|4
1621958950000|2021-05-25 16:09:10|9929.4|9919.4|9928.5|9918.5|9929.6|9919.6|9928.5|9918.5|6
1621958970000|2021-05-25 16:09:30|9928.3|9918.3|9927.9|9917.9|9928.3|9918.3|9927.9|9917.9|3
1621958980000|2021-05-25 16:09:40|9928|9918|9928.4|9918.4|9928.4|9918.4|9928|9918|3
1621958990000|2021-05-25 16:09:50|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1621959000000|2021-05-25 16:10:00|9929|9919|9932.1|9922.1|9932.1|9922.1|9929|9919|7
1621959010000|2021-05-25 16:10:10|9932.4|9922.4|9934.8|9924.8|9934.8|9924.8|9932.4|9922.4|6
1621959020000|2021-05-25 16:10:20|9934.5|9924.5|9933.9|9923.9|9934.5|9924.5|9933.9|9923.9|2
1621959030000|2021-05-25 16:10:30|9933.8|9923.8|9933.6|9923.6|9933.8|9923.8|9933.3|9923.3|7
1621959040000|2021-05-25 16:10:40|9933.9|9923.9|9933.6|9923.6|9933.9|9923.9|9933.6|9923.6|2
1621959050000|2021-05-25 16:10:50|9933.5|9923.5|9930.6|9920.6|9933.5|9923.5|9930.4|9920.4|14
1621959060000|2021-05-25 16:11:00|9930.9|9920.9|9931.9|9921.9|9931.9|9921.9|9930.9|9920.9|6
1621959070000|2021-05-25 16:11:10|9932|9922|9931.6|9921.6|9932|9922|9931|9921|4
1621959080000|2021-05-25 16:11:20|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|1
1621959090000|2021-05-25 16:11:30|9931|9921|9931.5|9921.5|9931.5|9921.5|9931|9921|11
1621959100000|2021-05-25 16:11:40|9931.6|9921.6|9931|9921|9931.6|9921.6|9931|9921|4
1621959110000|2021-05-25 16:11:50|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|1
1621959130000|2021-05-25 16:12:10|9931.9|9921.9|9931.6|9921.6|9931.9|9921.9|9931.3|9921.3|6
1621959140000|2021-05-25 16:12:20|9931.8|9921.8|9931.6|9921.6|9931.8|9921.8|9931.6|9921.6|2
1621959150000|2021-05-25 16:12:30|9931.9|9921.9|9931.6|9921.6|9931.9|9921.9|9931.6|9921.6|2
1621959160000|2021-05-25 16:12:40|9931.4|9921.4|9931.3|9921.3|9931.5|9921.5|9931.3|9921.3|10
1621959170000|2021-05-25 16:12:50|9931.8|9921.8|9931.9|9921.9|9931.9|9921.9|9931.8|9921.8|2
1621959180000|2021-05-25 16:13:00|9932|9922|9933.1|9923.1|9933.1|9923.1|9932|9922|6
1621959190000|2021-05-25 16:13:10|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|1
1621959200000|2021-05-25 16:13:20|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|1
1621959210000|2021-05-25 16:13:30|9932.9|9922.9|9933.4|9923.4|9933.4|9923.4|9932.8|9922.8|6
1621959220000|2021-05-25 16:13:40|9933.9|9923.9|9933|9923|9933.9|9923.9|9933|9923|5
1621959230000|2021-05-25 16:13:50|9933.1|9923.1|9934.1|9924.1|9934.1|9924.1|9933.1|9923.1|5
1621959240000|2021-05-25 16:14:00|9934|9924|9935.9|9925.9|9935.9|9925.9|9933.9|9923.9|7
1621959250000|2021-05-25 16:14:10|9936.1|9926.1|9935.9|9925.9|9936.5|9926.5|9935.9|9925.9|6
1621959260000|2021-05-25 16:14:20|9936.1|9926.1|9935.9|9925.9|9936.5|9926.5|9935.9|9925.9|5
1621959270000|2021-05-25 16:14:30|9935.6|9925.6|9936.5|9926.5|9936.5|9926.5|9935.6|9925.6|3
1621959280000|2021-05-25 16:14:40|9936.9|9926.9|9936.9|9926.9|9937.1|9927.1|9936.9|9926.9|3
1621959290000|2021-05-25 16:14:50|9936.5|9926.5|9936.9|9926.9|9936.9|9926.9|9936.5|9926.5|2
1621959300000|2021-05-25 16:15:00|9937|9927|9936.1|9926.1|9937|9927|9936.1|9926.1|4
1621959310000|2021-05-25 16:15:10|9936|9926|9935.8|9925.8|9936|9926|9935.8|9925.8|2
1621959330000|2021-05-25 16:15:30|9935.3|9925.3|9935.4|9925.4|9935.4|9925.4|9935|9925|3
1621959340000|2021-05-25 16:15:40|9935.5|9925.5|9935.5|9925.5|9937.3|9927.3|9935.5|9925.5|8
1621959350000|2021-05-25 16:15:50|9936|9926|9936|9926|9936|9926|9936|9926|1
1621959360000|2021-05-25 16:16:00|9935.8|9925.8|9936.1|9926.1|9936.1|9926.1|9935.3|9925.3|6
1621959370000|2021-05-25 16:16:10|9936|9926|9936.1|9926.1|9936.3|9926.3|9935.6|9925.6|6
1621959380000|2021-05-25 16:16:20|9935.6|9925.6|9934.9|9924.9|9935.6|9925.6|9934.9|9924.9|2
1621959390000|2021-05-25 16:16:30|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|1
1621959400000|2021-05-25 16:16:40|9934.3|9924.3|9932.6|9922.6|9934.3|9924.3|9932.6|9922.6|6
1621959410000|2021-05-25 16:16:50|9933.3|9923.3|9932.5|9922.5|9933.3|9923.3|9932.5|9922.5|2
1621959420000|2021-05-25 16:17:00|9933.3|9923.3|9933.3|9923.3|9933.5|9923.5|9933.3|9923.3|3
1621959430000|2021-05-25 16:17:10|9933.5|9923.5|9933.3|9923.3|9933.5|9923.5|9933.3|9923.3|2
1621959440000|2021-05-25 16:17:20|9933.5|9923.5|9934|9924|9934|9924|9933.5|9923.5|4
1621959450000|2021-05-25 16:17:30|9934.1|9924.1|9935.6|9925.6|9935.6|9925.6|9934.1|9924.1|5
1621959480000|2021-05-25 16:18:00|9935.4|9925.4|9935|9925|9935.4|9925.4|9935|9925|3
1621959490000|2021-05-25 16:18:10|9935.3|9925.3|9935.6|9925.6|9935.6|9925.6|9935.3|9925.3|5
1621959500000|2021-05-25 16:18:20|9936.1|9926.1|9935.8|9925.8|9936.5|9926.5|9935.8|9925.8|5
1621959510000|2021-05-25 16:18:30|9935.4|9925.4|9935.4|9925.4|9935.8|9925.8|9935.4|9925.4|3
1621959520000|2021-05-25 16:18:40|9935.3|9925.3|9934.8|9924.8|9935.3|9925.3|9934.8|9924.8|3
1621959530000|2021-05-25 16:18:50|9934.9|9924.9|9934.9|9924.9|9935.6|9925.6|9934.9|9924.9|4
1621959540000|2021-05-25 16:19:00|9934.6|9924.6|9935.6|9925.6|9935.6|9925.6|9934.6|9924.6|3
1621959550000|2021-05-25 16:19:10|9935.4|9925.4|9934.6|9924.6|9935.6|9925.6|9934.6|9924.6|4
1621959560000|2021-05-25 16:19:20|9934.8|9924.8|9934.8|9924.8|9935.3|9925.3|9934.8|9924.8|3
1621959570000|2021-05-25 16:19:30|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1621959580000|2021-05-25 16:19:40|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|1
1621959590000|2021-05-25 16:19:50|9935.5|9925.5|9935.4|9925.4|9935.6|9925.6|9935|9925|7
1621959600000|2021-05-25 16:20:00|9935.5|9925.5|9935.5|9925.5|9935.5|9925.5|9935.5|9925.5|1
1621959610000|2021-05-25 16:20:10|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|1
1621959620000|2021-05-25 16:20:20|9936.1|9926.1|9936.3|9926.3|9936.3|9926.3|9936.1|9926.1|2
1621959630000|2021-05-25 16:20:30|9936|9926|9936.3|9926.3|9936.6|9926.6|9936|9926|3
1621959640000|2021-05-25 16:20:40|9936.4|9926.4|9936|9926|9936.4|9926.4|9936|9926|4
1621959650000|2021-05-25 16:20:50|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|1
1621959660000|2021-05-25 16:21:00|9935.8|9925.8|9936.4|9926.4|9936.4|9926.4|9935.8|9925.8|4
1621959670000|2021-05-25 16:21:10|9936|9926|9936.1|9926.1|9936.6|9926.6|9936|9926|3
1621959680000|2021-05-25 16:21:20|9936.6|9926.6|9937.1|9927.1|9937.1|9927.1|9936.6|9926.6|2
1621959690000|2021-05-25 16:21:30|9938|9928|9943.9|9933.9|9943.9|9933.9|9937.5|9927.5|17
1621959700000|2021-05-25 16:21:40|9944|9934|9944.6|9934.6|9946.4|9936.4|9943.6|9933.6|10
1621959710000|2021-05-25 16:21:50|9944.8|9934.8|9945.5|9935.5|9945.6|9935.6|9944.8|9934.8|3
1621959720000|2021-05-25 16:22:00|9946|9936|9945.5|9935.5|9946|9936|9945.5|9935.5|6
1621959730000|2021-05-25 16:22:10|9946|9936|9945.6|9935.6|9946|9936|9945.5|9935.5|4
1621959740000|2021-05-25 16:22:20|9946|9936|9945.3|9935.3|9946|9936|9945.3|9935.3|4
1621959750000|2021-05-25 16:22:30|9945.4|9935.4|9945.5|9935.5|9946.1|9936.1|9945|9935|13
1621959760000|2021-05-25 16:22:40|9945.8|9935.8|9946.1|9936.1|9946.3|9936.3|9945.3|9935.3|7
1621959780000|2021-05-25 16:23:00|9945.5|9935.5|9946.1|9936.1|9946.5|9936.5|9943.9|9933.9|14
1621959790000|2021-05-25 16:23:10|9946|9936|9946|9936|9946|9936|9946|9936|1
1621959800000|2021-05-25 16:23:20|9945.9|9935.9|9943.6|9933.6|9945.9|9935.9|9943.6|9933.6|6
1621959810000|2021-05-25 16:23:30|9943.5|9933.5|9943.6|9933.6|9943.6|9933.6|9943.1|9933.1|6
1621959830000|2021-05-25 16:23:50|9943.3|9933.3|9943|9933|9943.6|9933.6|9943|9933|4
1621959840000|2021-05-25 16:24:00|9943.5|9933.5|9943.4|9933.4|9943.5|9933.5|9943|9933|5
1621959850000|2021-05-25 16:24:10|9943.5|9933.5|9944.1|9934.1|9944.5|9934.5|9943.5|9933.5|5
1621959860000|2021-05-25 16:24:20|9943.5|9933.5|9943.5|9933.5|9944|9934|9943.5|9933.5|3
1621959870000|2021-05-25 16:24:30|9943.6|9933.6|9943.5|9933.5|9943.6|9933.6|9943.5|9933.5|2
1621959880000|2021-05-25 16:24:40|9944.3|9934.3|9944|9934|9944.3|9934.3|9943.5|9933.5|7
1621959890000|2021-05-25 16:24:50|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1621959900000|2021-05-25 16:25:00|9943|9933|9942.9|9932.9|9943.9|9933.9|9942.9|9932.9|5
1621959910000|2021-05-25 16:25:10|9943.4|9933.4|9943|9933|9943.4|9933.4|9942.9|9932.9|3
1621959920000|2021-05-25 16:25:20|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943|9933|5
1621959970000|2021-05-25 16:26:10|9943.9|9933.9|9946.1|9936.1|9946.1|9936.1|9943.9|9933.9|7
1621959980000|2021-05-25 16:26:20|9946.3|9936.3|9947.1|9937.1|9947.1|9937.1|9946.3|9936.3|9
1621959990000|2021-05-25 16:26:30|9946.9|9936.9|9946.6|9936.6|9946.9|9936.9|9946.4|9936.4|6
1621960000000|2021-05-25 16:26:40|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1621960010000|2021-05-25 16:26:50|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|1
1621960020000|2021-05-25 16:27:00|9946.9|9936.9|9947|9937|9947.3|9937.3|9946.9|9936.9|8
1621960030000|2021-05-25 16:27:10|9948.1|9938.1|9948.3|9938.3|9948.8|9938.8|9947.1|9937.1|14
1621960040000|2021-05-25 16:27:20|9948.1|9938.1|9947.4|9937.4|9948.1|9938.1|9947.3|9937.3|6
1621960060000|2021-05-25 16:27:40|9947|9937|9944.9|9934.9|9947|9937|9944.9|9934.9|4
1621960070000|2021-05-25 16:27:50|9944.8|9934.8|9945.5|9935.5|9945.5|9935.5|9944.8|9934.8|3
1621960080000|2021-05-25 16:28:00|9945.6|9935.6|9945.9|9935.9|9946.6|9936.6|9945.6|9935.6|8
1621960090000|2021-05-25 16:28:10|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|1
1621960100000|2021-05-25 16:28:20|9945.9|9935.9|9946.5|9936.5|9947.1|9937.1|9945.9|9935.9|13
1621960110000|2021-05-25 16:28:30|9946.8|9936.8|9946.6|9936.6|9946.8|9936.8|9946.6|9936.6|2
1621960120000|2021-05-25 16:28:40|9946.3|9936.3|9946.1|9936.1|9946.6|9936.6|9945.9|9935.9|5
1621960130000|2021-05-25 16:28:50|9946.5|9936.5|9946.9|9936.9|9946.9|9936.9|9946.5|9936.5|2
1621960140000|2021-05-25 16:29:00|9947.1|9937.1|9947.1|9937.1|9947.6|9937.6|9947.1|9937.1|3
1621960150000|2021-05-25 16:29:10|9947.6|9937.6|9947.9|9937.9|9947.9|9937.9|9947.6|9937.6|2
1621960160000|2021-05-25 16:29:20|9948|9938|9948.8|9938.8|9948.8|9938.8|9947.9|9937.9|6
1621960170000|2021-05-25 16:29:30|9949.1|9939.1|9948.3|9938.3|9949.1|9939.1|9947.9|9937.9|5
1621960180000|2021-05-25 16:29:40|9948.8|9938.8|9948.9|9938.9|9948.9|9938.9|9948.4|9938.4|4
1621960190000|2021-05-25 16:29:50|9949.3|9939.3|9950.6|9940.6|9951|9941|9949.3|9939.3|10
1621960200000|2021-05-25 16:30:00|9951|9941|9951.9|9941.9|9951.9|9941.9|9951|9941|8
1621960210000|2021-05-25 16:30:10|9951.6|9941.6|9952.4|9942.4|9953.1|9943.1|9951.6|9941.6|11
1621960220000|2021-05-25 16:30:20|9952|9942|9952.1|9942.1|9952.9|9942.9|9951.5|9941.5|7
1621960230000|2021-05-25 16:30:30|9952.4|9942.4|9952.4|9942.4|9953.1|9943.1|9952.1|9942.1|7
1621960240000|2021-05-25 16:30:40|9952.3|9942.3|9950.9|9940.9|9952.3|9942.3|9950.6|9940.6|9
1621960250000|2021-05-25 16:30:50|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1621960260000|2021-05-25 16:31:00|9951.3|9941.3|9951.1|9941.1|9951.3|9941.3|9951.1|9941.1|2
1621960270000|2021-05-25 16:31:10|9951|9941|9951|9941|9951|9941|9950.8|9940.8|3
1621960280000|2021-05-25 16:31:20|9951.1|9941.1|9951.9|9941.9|9951.9|9941.9|9951.1|9941.1|6
1621960300000|2021-05-25 16:31:40|9952.4|9942.4|9952.5|9942.5|9952.5|9942.5|9951.9|9941.9|4
1621960310000|2021-05-25 16:31:50|9952.3|9942.3|9950.8|9940.8|9952.3|9942.3|9950.8|9940.8|8
1621960320000|2021-05-25 16:32:00|9950.6|9940.6|9949.9|9939.9|9950.8|9940.8|9949.6|9939.6|8
1621960330000|2021-05-25 16:32:10|9949.6|9939.6|9949.4|9939.4|9949.6|9939.6|9949.1|9939.1|5
1621960340000|2021-05-25 16:32:20|9949.3|9939.3|9949.3|9939.3|9949.3|9939.3|9949.3|9939.3|1
1621960350000|2021-05-25 16:32:30|9949|9939|9949|9939|9949|9939|9949|9939|1
1621960360000|2021-05-25 16:32:40|9948.8|9938.8|9947.9|9937.9|9948.8|9938.8|9947.4|9937.4|9
1621960370000|2021-05-25 16:32:50|9947.8|9937.8|9947.6|9937.6|9948.4|9938.4|9947.6|9937.6|9
1621960380000|2021-05-25 16:33:00|9948.8|9938.8|9950.9|9940.9|9951.1|9941.1|9948.8|9938.8|16
1621960390000|2021-05-25 16:33:10|9950.6|9940.6|9950.6|9940.6|9951.1|9941.1|9950.5|9940.5|11
1621960400000|2021-05-25 16:33:20|9950.5|9940.5|9950.8|9940.8|9951.1|9941.1|9950.5|9940.5|6
1621960410000|2021-05-25 16:33:30|9950.6|9940.6|9951.6|9941.6|9951.9|9941.9|9950.6|9940.6|4
1621960420000|2021-05-25 16:33:40|9951.9|9941.9|9954.1|9944.1|9954.1|9944.1|9951.9|9941.9|8
1621960430000|2021-05-25 16:33:50|9954.3|9944.3|9954|9944|9954.3|9944.3|9953.8|9943.8|6
1621960440000|2021-05-25 16:34:00|9953.8|9943.8|9954.1|9944.1|9954.4|9944.4|9953.6|9943.6|10
1621960450000|2021-05-25 16:34:10|9954.4|9944.4|9955.3|9945.3|9955.3|9945.3|9954.4|9944.4|2
1621960460000|2021-05-25 16:34:20|9954.6|9944.6|9954|9944|9955.3|9945.3|9954|9944|8
1621960470000|2021-05-25 16:34:30|9953.8|9943.8|9952|9942|9953.8|9943.8|9952|9942|4
1621960480000|2021-05-25 16:34:40|9951.8|9941.8|9951.8|9941.8|9952|9942|9951.1|9941.1|8
1621960490000|2021-05-25 16:34:50|9951.9|9941.9|9950.8|9940.8|9951.9|9941.9|9950.8|9940.8|8
1621960500000|2021-05-25 16:35:00|9950.9|9940.9|9952.1|9942.1|9952.9|9942.9|9950.9|9940.9|10
1621960510000|2021-05-25 16:35:10|9952.5|9942.5|9953|9943|9953.6|9943.6|9952.3|9942.3|9
1621960520000|2021-05-25 16:35:20|9953.3|9943.3|9953.8|9943.8|9953.8|9943.8|9953.3|9943.3|2
1621960530000|2021-05-25 16:35:30|9954.3|9944.3|9954.5|9944.5|9954.5|9944.5|9954.3|9944.3|4
1621960540000|2021-05-25 16:35:40|9953.8|9943.8|9954.3|9944.3|9954.5|9944.5|9953.8|9943.8|5
1621960550000|2021-05-25 16:35:50|9954|9944|9954.5|9944.5|9954.8|9944.8|9954|9944|6
1621960560000|2021-05-25 16:36:00|9954.8|9944.8|9954.5|9944.5|9954.8|9944.8|9954.3|9944.3|9
1621960570000|2021-05-25 16:36:10|9954.3|9944.3|9954.5|9944.5|9954.8|9944.8|9954.3|9944.3|5
1621960580000|2021-05-25 16:36:20|9954.8|9944.8|9954.3|9944.3|9954.8|9944.8|9954.3|9944.3|5
1621960590000|2021-05-25 16:36:30|9954.5|9944.5|9954.3|9944.3|9954.5|9944.5|9954.3|9944.3|2
1621960610000|2021-05-25 16:36:50|9953.8|9943.8|9954.4|9944.4|9954.4|9944.4|9953.6|9943.6|6
1621960620000|2021-05-25 16:37:00|9954.1|9944.1|9953.9|9943.9|9954.1|9944.1|9953.3|9943.3|6
1621960630000|2021-05-25 16:37:10|9953.8|9943.8|9952.6|9942.6|9953.8|9943.8|9952.6|9942.6|6
1621960640000|2021-05-25 16:37:20|9952.8|9942.8|9954.4|9944.4|9954.4|9944.4|9952.8|9942.8|5
1621960650000|2021-05-25 16:37:30|9955.3|9945.3|9954.1|9944.1|9955.3|9945.3|9954.1|9944.1|8
1621960660000|2021-05-25 16:37:40|9954.4|9944.4|9954.3|9944.3|9954.4|9944.4|9954.3|9944.3|2
1621960670000|2021-05-25 16:37:50|9954.6|9944.6|9954.3|9944.3|9954.6|9944.6|9954.3|9944.3|4
1621960690000|2021-05-25 16:38:10|9954.6|9944.6|9952.8|9942.8|9954.6|9944.6|9952.8|9942.8|5
1621960700000|2021-05-25 16:38:20|9952.6|9942.6|9950.6|9940.6|9952.6|9942.6|9950.6|9940.6|7
1621960710000|2021-05-25 16:38:30|9950.5|9940.5|9950|9940|9950.5|9940.5|9950|9940|5
1621960730000|2021-05-25 16:38:50|9950.6|9940.6|9950|9940|9950.6|9940.6|9949.8|9939.8|6
1621960740000|2021-05-25 16:39:00|9949.8|9939.8|9949.5|9939.5|9949.8|9939.8|9949.5|9939.5|3
1621960760000|2021-05-25 16:39:20|9949.6|9939.6|9950.6|9940.6|9950.6|9940.6|9949.6|9939.6|2
1621960780000|2021-05-25 16:39:40|9950.8|9940.8|9951.8|9941.8|9952.6|9942.6|9950.8|9940.8|7
1621960790000|2021-05-25 16:39:50|9952|9942|9951.6|9941.6|9952.8|9942.8|9951.6|9941.6|8
1621960800000|2021-05-25 16:40:00|9950.1|9940.1|9953.1|9943.1|9953.1|9943.1|9950.1|9940.1|10
1621960810000|2021-05-25 16:40:10|9952.9|9942.9|9950.6|9940.6|9952.9|9942.9|9950.6|9940.6|5
1621960820000|2021-05-25 16:40:20|9950.5|9940.5|9951|9941|9951|9941|9950.5|9940.5|2
1621960830000|2021-05-25 16:40:30|9951.3|9941.3|9951|9941|9951.3|9941.3|9951|9941|2
1621960850000|2021-05-25 16:40:50|9951.4|9941.4|9951.6|9941.6|9951.6|9941.6|9951.1|9941.1|5
1621960860000|2021-05-25 16:41:00|9952|9942|9951.5|9941.5|9952|9942|9951.5|9941.5|4
1621960870000|2021-05-25 16:41:10|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|1
1621960880000|2021-05-25 16:41:20|9951|9941|9949.8|9939.8|9951|9941|9949.5|9939.5|5
1621960890000|2021-05-25 16:41:30|9949.9|9939.9|9949.8|9939.8|9950.3|9940.3|9949.8|9939.8|4
1621960900000|2021-05-25 16:41:40|9949.5|9939.5|9948.6|9938.6|9950.4|9940.4|9948.4|9938.4|12
1621960910000|2021-05-25 16:41:50|9948.4|9938.4|9949.4|9939.4|9951.4|9941.4|9948.4|9938.4|18
1621960920000|2021-05-25 16:42:00|9949.6|9939.6|9950.3|9940.3|9950.3|9940.3|9949.6|9939.6|5
1621960930000|2021-05-25 16:42:10|9950.4|9940.4|9950.1|9940.1|9950.4|9940.4|9950.1|9940.1|5
1621960940000|2021-05-25 16:42:20|9949.9|9939.9|9948|9938|9949.9|9939.9|9948|9938|5
1621960950000|2021-05-25 16:42:30|9948.8|9938.8|9949|9939|9949|9939|9948.8|9938.8|3
1621960960000|2021-05-25 16:42:40|9949.1|9939.1|9949.5|9939.5|9949.6|9939.6|9949.1|9939.1|3
1621960970000|2021-05-25 16:42:50|9949|9939|9950.1|9940.1|9950.1|9940.1|9949|9939|9
1621960980000|2021-05-25 16:43:00|9950.3|9940.3|9950.8|9940.8|9950.8|9940.8|9949.6|9939.6|14
1621960990000|2021-05-25 16:43:10|9950.1|9940.1|9950.3|9940.3|9951|9941|9950|9940|9
1621961000000|2021-05-25 16:43:20|9950|9940|9949.4|9939.4|9950|9940|9948.5|9938.5|13
1621961010000|2021-05-25 16:43:30|9949.3|9939.3|9949.6|9939.6|9949.6|9939.6|9949|9939|5
1621961020000|2021-05-25 16:43:40|9949.4|9939.4|9949|9939|9949.4|9939.4|9949|9939|3
1621961030000|2021-05-25 16:43:50|9949.6|9939.6|9949.1|9939.1|9949.8|9939.8|9949.1|9939.1|5
1621961040000|2021-05-25 16:44:00|9949|9939|9949|9939|9949|9939|9947.8|9937.8|6
1621961050000|2021-05-25 16:44:10|9949.5|9939.5|9950|9940|9950|9940|9949.3|9939.3|7
1621961060000|2021-05-25 16:44:20|9949.8|9939.8|9950.9|9940.9|9950.9|9940.9|9949.8|9939.8|7
1621961070000|2021-05-25 16:44:30|9950.6|9940.6|9950.5|9940.5|9950.8|9940.8|9950.3|9940.3|4
1621961080000|2021-05-25 16:44:40|9950.6|9940.6|9950.5|9940.5|9952.1|9942.1|9950.5|9940.5|7
1621961090000|2021-05-25 16:44:50|9950.9|9940.9|9952.3|9942.3|9952.3|9942.3|9950.9|9940.9|5
1621961100000|2021-05-25 16:45:00|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|1
1621961110000|2021-05-25 16:45:10|9952|9942|9952.3|9942.3|9952.3|9942.3|9952|9942|3
1621961120000|2021-05-25 16:45:20|9952.1|9942.1|9952|9942|9952.5|9942.5|9952|9942|3
1621961130000|2021-05-25 16:45:30|9951.5|9941.5|9949.5|9939.5|9951.5|9941.5|9949.5|9939.5|5
1621961140000|2021-05-25 16:45:40|9949.1|9939.1|9948|9938|9949.3|9939.3|9948|9938|9
1621961150000|2021-05-25 16:45:50|9947.5|9937.5|9946.4|9936.4|9947.5|9937.5|9945.9|9935.9|7
1621961160000|2021-05-25 16:46:00|9946.8|9936.8|9946.4|9936.4|9946.8|9936.8|9946.4|9936.4|2
1621961170000|2021-05-25 16:46:10|9945.4|9935.4|9946.5|9936.5|9946.5|9936.5|9945.4|9935.4|6
1621961180000|2021-05-25 16:46:20|9946|9936|9946.3|9936.3|9946.3|9936.3|9946|9936|2
1621961190000|2021-05-25 16:46:30|9946|9936|9944.3|9934.3|9946|9936|9944.3|9934.3|4
1621961200000|2021-05-25 16:46:40|9944.4|9934.4|9945.3|9935.3|9945.5|9935.5|9944.4|9934.4|6
1621961210000|2021-05-25 16:46:50|9944.9|9934.9|9945|9935|9945|9935|9944.9|9934.9|2
1621961220000|2021-05-25 16:47:00|9944.8|9934.8|9942.6|9932.6|9944.8|9934.8|9942.1|9932.1|15
1621961230000|2021-05-25 16:47:10|9943|9933|9943.6|9933.6|9943.6|9933.6|9942.4|9932.4|10
1621961240000|2021-05-25 16:47:20|9943.5|9933.5|9942|9932|9943.5|9933.5|9941.5|9931.5|8
1621961250000|2021-05-25 16:47:30|9942.6|9932.6|9942|9932|9942.6|9932.6|9941.6|9931.6|5
1621961260000|2021-05-25 16:47:40|9941.3|9931.3|9942.5|9932.5|9942.5|9932.5|9941.3|9931.3|4
1621961270000|2021-05-25 16:47:50|9942.8|9932.8|9943.6|9933.6|9943.6|9933.6|9942.8|9932.8|4
1621961280000|2021-05-25 16:48:00|9943.8|9933.8|9944|9934|9944.5|9934.5|9943.8|9933.8|5
1621961290000|2021-05-25 16:48:10|9943.1|9933.1|9943.8|9933.8|9943.9|9933.9|9943.1|9933.1|7
1621961300000|2021-05-25 16:48:20|9944.3|9934.3|9946|9936|9946|9936|9944.3|9934.3|5
1621961310000|2021-05-25 16:48:30|9946.3|9936.3|9946.6|9936.6|9947|9937|9946|9936|8
1621961320000|2021-05-25 16:48:40|9946|9936|9946|9936|9946.9|9936.9|9945.9|9935.9|4
1621961330000|2021-05-25 16:48:50|9945.5|9935.5|9945.9|9935.9|9945.9|9935.9|9945|9935|6
1621961340000|2021-05-25 16:49:00|9945.8|9935.8|9945.5|9935.5|9945.9|9935.9|9945.5|9935.5|4
1621961350000|2021-05-25 16:49:10|9945.3|9935.3|9943.1|9933.1|9945.3|9935.3|9943.1|9933.1|6
1621961370000|2021-05-25 16:49:30|9943|9933|9942.6|9932.6|9943|9933|9942.3|9932.3|4
1621961380000|2021-05-25 16:49:40|9942.3|9932.3|9941.3|9931.3|9942.3|9932.3|9941|9931|7
1621961390000|2021-05-25 16:49:50|9941.5|9931.5|9940|9930|9941.5|9931.5|9940|9930|3
1621961400000|2021-05-25 16:50:00|9940.3|9930.3|9940.4|9930.4|9940.4|9930.4|9940.1|9930.1|5
1621961410000|2021-05-25 16:50:10|9940.5|9930.5|9942.1|9932.1|9942.6|9932.6|9940.5|9930.5|10
1621961420000|2021-05-25 16:50:20|9942|9932|9940.4|9930.4|9942|9932|9940.4|9930.4|4
1621961430000|2021-05-25 16:50:30|9940.3|9930.3|9941|9931|9941|9931|9940|9930|7
1621961440000|2021-05-25 16:50:40|9940.8|9930.8|9940.5|9930.5|9941|9931|9940.5|9930.5|8
1621961450000|2021-05-25 16:50:50|9940.4|9930.4|9940.5|9930.5|9941|9931|9940.1|9930.1|7
1621961460000|2021-05-25 16:51:00|9940.6|9930.6|9940.5|9930.5|9940.8|9930.8|9940.5|9930.5|6
1621961490000|2021-05-25 16:51:30|9940.3|9930.3|9940.5|9930.5|9940.5|9930.5|9940.3|9930.3|2
1621961510000|2021-05-25 16:51:50|9940.6|9930.6|9941.1|9931.1|9941.3|9931.3|9940.6|9930.6|4
1621961520000|2021-05-25 16:52:00|9941.4|9931.4|9942.4|9932.4|9942.4|9932.4|9941.1|9931.1|11
1621961530000|2021-05-25 16:52:10|9941.6|9931.6|9942.1|9932.1|9942.1|9932.1|9941.6|9931.6|3
1621961540000|2021-05-25 16:52:20|9942.3|9932.3|9942.4|9932.4|9942.8|9932.8|9942.3|9932.3|5
1621961550000|2021-05-25 16:52:30|9942.1|9932.1|9942.4|9932.4|9942.4|9932.4|9942.1|9932.1|3
1621961560000|2021-05-25 16:52:40|9942.6|9932.6|9943.3|9933.3|9943.3|9933.3|9942.6|9932.6|4
1621961570000|2021-05-25 16:52:50|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1621961580000|2021-05-25 16:53:00|9943.6|9933.6|9944.5|9934.5|9944.5|9934.5|9943.1|9933.1|7
1621961590000|2021-05-25 16:53:10|9944.3|9934.3|9944.5|9934.5|9944.5|9934.5|9944.1|9934.1|6
1621961600000|2021-05-25 16:53:20|9944.3|9934.3|9944.5|9934.5|9944.5|9934.5|9944.3|9934.3|2
1621961610000|2021-05-25 16:53:30|9944.3|9934.3|9944|9934|9944.3|9934.3|9943|9933|6
1621961620000|2021-05-25 16:53:40|9944.3|9934.3|9944.5|9934.5|9944.5|9934.5|9944.3|9934.3|2
1621961630000|2021-05-25 16:53:50|9944.8|9934.8|9945.1|9935.1|9945.1|9935.1|9944.8|9934.8|2
1621961640000|2021-05-25 16:54:00|9944.9|9934.9|9944.1|9934.1|9944.9|9934.9|9943|9933|9
1621961650000|2021-05-25 16:54:10|9944.3|9934.3|9944.6|9934.6|9944.6|9934.6|9944.3|9934.3|2
1621961660000|2021-05-25 16:54:20|9944.8|9934.8|9945.8|9935.8|9945.8|9935.8|9944.8|9934.8|5
1621961670000|2021-05-25 16:54:30|9945.9|9935.9|9946.1|9936.1|9946.8|9936.8|9945.9|9935.9|5
1621961680000|2021-05-25 16:54:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1621961690000|2021-05-25 16:54:50|9946.8|9936.8|9946.4|9936.4|9946.8|9936.8|9946.4|9936.4|5
1621961700000|2021-05-25 16:55:00|9946.1|9936.1|9946|9936|9946.1|9936.1|9946|9936|4
1621961710000|2021-05-25 16:55:10|9946.3|9936.3|9946.8|9936.8|9946.8|9936.8|9946.3|9936.3|4
1621961720000|2021-05-25 16:55:20|9946.5|9936.5|9946.8|9936.8|9947.9|9937.9|9946.5|9936.5|8
1621961730000|2021-05-25 16:55:30|9946.5|9936.5|9945|9935|9946.5|9936.5|9945|9935|5
1621961740000|2021-05-25 16:55:40|9944.8|9934.8|9943.8|9933.8|9944.8|9934.8|9943.8|9933.8|5
1621961750000|2021-05-25 16:55:50|9943.5|9933.5|9941.9|9931.9|9943.5|9933.5|9941.9|9931.9|5
1621961760000|2021-05-25 16:56:00|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|1
1621961770000|2021-05-25 16:56:10|9941.3|9931.3|9940.6|9930.6|9941.3|9931.3|9940.3|9930.3|4
1621961780000|2021-05-25 16:56:20|9940.8|9930.8|9940.3|9930.3|9940.8|9930.8|9940.3|9930.3|8
1621961790000|2021-05-25 16:56:30|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|9939.4|9929.4|9
1621961800000|2021-05-25 16:56:40|9940.4|9930.4|9939.5|9929.5|9940.4|9930.4|9939.5|9929.5|6
1621961810000|2021-05-25 16:56:50|9939|9929|9936.5|9926.5|9939.9|9929.9|9936.5|9926.5|11
1621961820000|2021-05-25 16:57:00|9936.9|9926.9|9936.8|9926.8|9937.8|9927.8|9936|9926|8
1621961830000|2021-05-25 16:57:10|9937|9927|9936|9926|9937|9927|9936|9926|10
1621961840000|2021-05-25 16:57:20|9935.5|9925.5|9936|9926|9936|9926|9935.5|9925.5|6
1621961850000|2021-05-25 16:57:30|9936.3|9926.3|9936.5|9926.5|9937|9927|9936.3|9926.3|3
1621961860000|2021-05-25 16:57:40|9937|9927|9937.4|9927.4|9938.8|9928.8|9936.3|9926.3|10
1621961870000|2021-05-25 16:57:50|9936.3|9926.3|9935.8|9925.8|9937.3|9927.3|9935.8|9925.8|5
1621961880000|2021-05-25 16:58:00|9935.5|9925.5|9934|9924|9935.5|9925.5|9934|9924|4
1621961890000|2021-05-25 16:58:10|9934.1|9924.1|9936.3|9926.3|9936.3|9926.3|9934.1|9924.1|11
1621961900000|2021-05-25 16:58:20|9936.5|9926.5|9937.3|9927.3|9937.3|9927.3|9936.5|9926.5|4
1621961910000|2021-05-25 16:58:30|9938.8|9928.8|9938|9928|9938.8|9928.8|9938|9928|2
1621961920000|2021-05-25 16:58:40|9937.5|9927.5|9936.8|9926.8|9937.5|9927.5|9936.8|9926.8|4
1621961930000|2021-05-25 16:58:50|9936.5|9926.5|9936.5|9926.5|9936.9|9926.9|9936|9926|8
1621961940000|2021-05-25 16:59:00|9935.3|9925.3|9931.5|9921.5|9936.9|9926.9|9931.5|9921.5|17
1621961950000|2021-05-25 16:59:10|9931.8|9921.8|9932.5|9922.5|9932.5|9922.5|9931|9921|10
1621961960000|2021-05-25 16:59:20|9932|9922|9933|9923|9933.3|9923.3|9932|9922|7
1621987320000|2021-05-26 00:02:00|9951.9|9941.9|9952.6|9942.6|9953|9943|9951.9|9941.9|4
1621987340000|2021-05-26 00:02:20|9952.8|9942.8|9953.4|9943.4|9953.4|9943.4|9952.8|9942.8|3
1621987350000|2021-05-26 00:02:30|9952.8|9942.8|9953.5|9943.5|9953.5|9943.5|9952.6|9942.6|5
1621987360000|2021-05-26 00:02:40|9953.9|9943.9|9954.1|9944.1|9954.1|9944.1|9953.9|9943.9|2
1621987370000|2021-05-26 00:02:50|9955.9|9945.9|9958|9948|9958|9948|9955.9|9945.9|4
1621987380000|2021-05-26 00:03:00|9957.8|9947.8|9957.9|9947.9|9958|9948|9957.8|9947.8|3
1621987410000|2021-05-26 00:03:30|9958.1|9948.1|9958.3|9948.3|9958.3|9948.3|9958.1|9948.1|2
1621987420000|2021-05-26 00:03:40|9959.3|9949.3|9958.9|9948.9|9959.3|9949.3|9958.9|9948.9|3
1621987430000|2021-05-26 00:03:50|9959|9949|9959.3|9949.3|9959.3|9949.3|9958.9|9948.9|4
1621987440000|2021-05-26 00:04:00|9959.1|9949.1|9960.4|9950.4|9960.4|9950.4|9959.1|9949.1|6
1621987450000|2021-05-26 00:04:10|9960.6|9950.6|9961.6|9951.6|9961.6|9951.6|9960.6|9950.6|4
1621987460000|2021-05-26 00:04:20|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|1
1621987470000|2021-05-26 00:04:30|9961.6|9951.6|9961.3|9951.3|9961.6|9951.6|9961.3|9951.3|2
1621987480000|2021-05-26 00:04:40|9961.1|9951.1|9961.3|9951.3|9961.3|9951.3|9961.1|9951.1|2
1621987490000|2021-05-26 00:04:50|9959.4|9949.4|9959.6|9949.6|9959.6|9949.6|9959.4|9949.4|3
1621987500000|2021-05-26 00:05:00|9960.1|9950.1|9959.9|9949.9|9960.1|9950.1|9959.5|9949.5|6
1621987520000|2021-05-26 00:05:20|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.6|9949.6|2
1621987540000|2021-05-26 00:05:40|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1621987570000|2021-05-26 00:06:10|9959.9|9949.9|9959.9|9949.9|9960.1|9950.1|9959.9|9949.9|3
1621987580000|2021-05-26 00:06:20|9959.6|9949.6|9960.3|9950.3|9960.3|9950.3|9959.4|9949.4|5
1621987590000|2021-05-26 00:06:30|9959.9|9949.9|9961.1|9951.1|9961.1|9951.1|9959.9|9949.9|3
1621987600000|2021-05-26 00:06:40|9961.9|9951.9|9961.9|9951.9|9962.3|9952.3|9961.4|9951.4|5
1621987610000|2021-05-26 00:06:50|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|1
1621987620000|2021-05-26 00:07:00|9962.1|9952.1|9960.4|9950.4|9962.1|9952.1|9959.1|9949.1|8
1621987630000|2021-05-26 00:07:10|9960.1|9950.1|9960.4|9950.4|9960.4|9950.4|9959.9|9949.9|4
1621987640000|2021-05-26 00:07:20|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1621987670000|2021-05-26 00:07:50|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1621987680000|2021-05-26 00:08:00|9959.9|9949.9|9959.4|9949.4|9959.9|9949.9|9959.4|9949.4|3
1621987690000|2021-05-26 00:08:10|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.6|9949.6|2
1621987710000|2021-05-26 00:08:30|9960|9950|9960.3|9950.3|9960.3|9950.3|9960|9950|2
1621987720000|2021-05-26 00:08:40|9960|9950|9959.4|9949.4|9960|9950|9959.4|9949.4|3
1621987730000|2021-05-26 00:08:50|9959.1|9949.1|9958.8|9948.8|9959.1|9949.1|9958.8|9948.8|2
1621987740000|2021-05-26 00:09:00|9958.9|9948.9|9958.9|9948.9|9959.4|9949.4|9958.9|9948.9|5
1621987750000|2021-05-26 00:09:10|9959.1|9949.1|9959.4|9949.4|9959.6|9949.6|9958.9|9948.9|6
1621987760000|2021-05-26 00:09:20|9959.1|9949.1|9959.4|9949.4|9959.4|9949.4|9959.1|9949.1|2
1621987780000|2021-05-26 00:09:40|9959.6|9949.6|9959.5|9949.5|9959.6|9949.6|9959.5|9949.5|2
1621987790000|2021-05-26 00:09:50|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.5|9949.5|4
1621987860000|2021-05-26 00:11:00|9960.1|9950.1|9960.4|9950.4|9960.4|9950.4|9960.1|9950.1|3
1621987900000|2021-05-26 00:11:40|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1621987910000|2021-05-26 00:11:50|9960.9|9950.9|9960.6|9950.6|9960.9|9950.9|9960.6|9950.6|2
1621987940000|2021-05-26 00:12:20|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|1
1621987990000|2021-05-26 00:13:10|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|1
1621988020000|2021-05-26 00:13:40|9961|9951|9960.9|9950.9|9961.1|9951.1|9960.9|9950.9|3
1621988040000|2021-05-26 00:14:00|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1621988060000|2021-05-26 00:14:20|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|1
1621988070000|2021-05-26 00:14:30|9960.6|9950.6|9959.9|9949.9|9960.6|9950.6|9959.9|9949.9|2
1621988080000|2021-05-26 00:14:40|9959.6|9949.6|9959.3|9949.3|9959.6|9949.6|9959.3|9949.3|3
1621988140000|2021-05-26 00:15:40|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|1
1621988180000|2021-05-26 00:16:20|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|1
1621988200000|2021-05-26 00:16:40|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|1
1621988220000|2021-05-26 00:17:00|9958.9|9948.9|9958|9948|9958.9|9948.9|9958|9948|2
1621988230000|2021-05-26 00:17:10|9957.9|9947.9|9955.9|9945.9|9957.9|9947.9|9955.9|9945.9|3
1621988260000|2021-05-26 00:17:40|9956|9946|9956.1|9946.1|9956.1|9946.1|9956|9946|2
1621988290000|2021-05-26 00:18:10|9956|9946|9956|9946|9956|9946|9956|9946|1
1621988300000|2021-05-26 00:18:20|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1621988350000|2021-05-26 00:19:10|9956|9946|9956|9946|9956|9946|9956|9946|1
1621988360000|2021-05-26 00:19:20|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1621988420000|2021-05-26 00:20:20|9956|9946|9956|9946|9956|9946|9956|9946|1
1621988460000|2021-05-26 00:21:00|9956.1|9946.1|9956.1|9946.1|9956.3|9946.3|9956.1|9946.1|3
1621988490000|2021-05-26 00:21:30|9956.4|9946.4|9958.5|9948.5|9958.5|9948.5|9956.4|9946.4|2
1621988500000|2021-05-26 00:21:40|9958.6|9948.6|9960.4|9950.4|9960.4|9950.4|9958.6|9948.6|2
1621988520000|2021-05-26 00:22:00|9960.6|9950.6|9961.4|9951.4|9961.4|9951.4|9960.6|9950.6|3
1621988560000|2021-05-26 00:22:40|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1621988570000|2021-05-26 00:22:50|9960.9|9950.9|9960.4|9950.4|9960.9|9950.9|9960.4|9950.4|2
1621988590000|2021-05-26 00:23:10|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|1
1621988700000|2021-05-26 00:25:00|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1621988810000|2021-05-26 00:26:50|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|1
1621988820000|2021-05-26 00:27:00|9961.1|9951.1|9961.4|9951.4|9961.4|9951.4|9961.1|9951.1|2
1621988850000|2021-05-26 00:27:30|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|1
1621988860000|2021-05-26 00:27:40|9962.4|9952.4|9960.6|9950.6|9962.5|9952.5|9960.6|9950.6|5
1621988890000|2021-05-26 00:28:10|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1621988910000|2021-05-26 00:28:30|9960.4|9950.4|9959.6|9949.6|9960.4|9950.4|9959.6|9949.6|2
1621988920000|2021-05-26 00:28:40|9959.4|9949.4|9959.1|9949.1|9959.4|9949.4|9959.1|9949.1|2
1621988940000|2021-05-26 00:29:00|9959.3|9949.3|9959.5|9949.5|9959.5|9949.5|9959.3|9949.3|2
1621988970000|2021-05-26 00:29:30|9959.1|9949.1|9958.6|9948.6|9959.1|9949.1|9958.6|9948.6|2
1621988980000|2021-05-26 00:29:40|9957.6|9947.6|9956.9|9946.9|9957.6|9947.6|9956.3|9946.3|5
1621988990000|2021-05-26 00:29:50|9957|9947|9957.8|9947.8|9957.8|9947.8|9957|9947|3
1621989000000|2021-05-26 00:30:00|9957|9947|9955.1|9945.1|9957|9947|9955|9945|6
1621989010000|2021-05-26 00:30:10|9955.3|9945.3|9954.8|9944.8|9955.3|9945.3|9954.8|9944.8|4
1621989030000|2021-05-26 00:30:30|9954.4|9944.4|9954.1|9944.1|9954.4|9944.4|9954.1|9944.1|2
1621989040000|2021-05-26 00:30:40|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|1
1621989070000|2021-05-26 00:31:10|9954.1|9944.1|9953.3|9943.3|9954.1|9944.1|9953.3|9943.3|2
1621989080000|2021-05-26 00:31:20|9953|9943|9951.3|9941.3|9953|9943|9951.1|9941.1|4
1621989110000|2021-05-26 00:31:50|9951.4|9941.4|9952.6|9942.6|9952.6|9942.6|9951.4|9941.4|4
1621989130000|2021-05-26 00:32:10|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1621989160000|2021-05-26 00:32:40|9952.6|9942.6|9952.8|9942.8|9952.8|9942.8|9952.6|9942.6|2
1621989170000|2021-05-26 00:32:50|9952.5|9942.5|9951.4|9941.4|9952.5|9942.5|9951.4|9941.4|4
1621989180000|2021-05-26 00:33:00|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|1
1621989210000|2021-05-26 00:33:30|9952.1|9942.1|9952.6|9942.6|9952.6|9942.6|9952.1|9942.1|2
1621989250000|2021-05-26 00:34:10|9952.4|9942.4|9951.4|9941.4|9952.4|9942.4|9951.4|9941.4|4
1621989270000|2021-05-26 00:34:30|9951.6|9941.6|9951.8|9941.8|9951.8|9941.8|9951.6|9941.6|2
1621989280000|2021-05-26 00:34:40|9952.1|9942.1|9952.9|9942.9|9952.9|9942.9|9952.1|9942.1|3
1621989310000|2021-05-26 00:35:10|9952.5|9942.5|9952.1|9942.1|9952.5|9942.5|9952.1|9942.1|2
1621989320000|2021-05-26 00:35:20|9951.9|9941.9|9951.4|9941.4|9951.9|9941.9|9951.4|9941.4|3
1621989330000|2021-05-26 00:35:30|9951.6|9941.6|9951.4|9941.4|9951.8|9941.8|9951.4|9941.4|4
1621989370000|2021-05-26 00:36:10|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|1
1621989400000|2021-05-26 00:36:40|9951.9|9941.9|9952.1|9942.1|9952.1|9942.1|9951.9|9941.9|2
1621989410000|2021-05-26 00:36:50|9952.4|9942.4|9952.9|9942.9|9952.9|9942.9|9952.4|9942.4|2
1621989420000|2021-05-26 00:37:00|9952.6|9942.6|9952.1|9942.1|9952.6|9942.6|9952.1|9942.1|3
1621989460000|2021-05-26 00:37:40|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|1
1621989480000|2021-05-26 00:38:00|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|1
1621989490000|2021-05-26 00:38:10|9952.5|9942.5|9952.9|9942.9|9952.9|9942.9|9952.5|9942.5|2
1621989500000|2021-05-26 00:38:20|9952.6|9942.6|9952.4|9942.4|9952.6|9942.6|9952.4|9942.4|2
1621989510000|2021-05-26 00:38:30|9952.1|9942.1|9951.9|9941.9|9952.1|9942.1|9951.8|9941.8|3
1621989520000|2021-05-26 00:38:40|9952.1|9942.1|9952.4|9942.4|9952.4|9942.4|9952.1|9942.1|2
1621989530000|2021-05-26 00:38:50|9952.9|9942.9|9953.1|9943.1|9953.1|9943.1|9952.9|9942.9|2
1621989580000|2021-05-26 00:39:40|9952.6|9942.6|9952.3|9942.3|9952.6|9942.6|9952.3|9942.3|2
1621989610000|2021-05-26 00:40:10|9951.8|9941.8|9951.5|9941.5|9951.8|9941.8|9951.5|9941.5|2
1621989620000|2021-05-26 00:40:20|9951.6|9941.6|9952.1|9942.1|9952.1|9942.1|9951.6|9941.6|2
1621989680000|2021-05-26 00:41:20|9952.3|9942.3|9952.9|9942.9|9952.9|9942.9|9952.3|9942.3|2
1621989690000|2021-05-26 00:41:30|9953.1|9943.1|9953.4|9943.4|9953.4|9943.4|9953.1|9943.1|2
1621989720000|2021-05-26 00:42:00|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1621989750000|2021-05-26 00:42:30|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|1
1621989780000|2021-05-26 00:43:00|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1621989790000|2021-05-26 00:43:10|9952.6|9942.6|9952.3|9942.3|9952.6|9942.6|9952.3|9942.3|2
1621989810000|2021-05-26 00:43:30|9952|9942|9951.5|9941.5|9952|9942|9951.5|9941.5|4
1621989820000|2021-05-26 00:43:40|9951.6|9941.6|9951.8|9941.8|9951.8|9941.8|9951.6|9941.6|2
1621989830000|2021-05-26 00:43:50|9951.4|9941.4|9951.4|9941.4|9951.4|9941.4|9951.4|9941.4|1
1621989840000|2021-05-26 00:44:00|9951.8|9941.8|9952.9|9942.9|9952.9|9942.9|9951.8|9941.8|4
1621989870000|2021-05-26 00:44:30|9952.4|9942.4|9951.4|9941.4|9952.4|9942.4|9951.4|9941.4|2
1621989880000|2021-05-26 00:44:40|9950.8|9940.8|9950.9|9940.9|9950.9|9940.9|9950.8|9940.8|2
1621989900000|2021-05-26 00:45:00|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1621990070000|2021-05-26 00:47:50|9951.4|9941.4|9951.4|9941.4|9951.9|9941.9|9951.4|9941.4|3
1621990110000|2021-05-26 00:48:30|9951.1|9941.1|9950.9|9940.9|9951.1|9941.1|9950.3|9940.3|5
1621990120000|2021-05-26 00:48:40|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|1
1621990130000|2021-05-26 00:48:50|9950.1|9940.1|9948|9938|9950.1|9940.1|9948|9938|4
1621990140000|2021-05-26 00:49:00|9948.3|9938.3|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|2
1621990160000|2021-05-26 00:49:20|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|1
1621990180000|2021-05-26 00:49:40|9948|9938|9947.4|9937.4|9948|9938|9947.4|9937.4|2
1621990200000|2021-05-26 00:50:00|9946.5|9936.5|9946.8|9936.8|9946.8|9936.8|9946.5|9936.5|2
1621990210000|2021-05-26 00:50:10|9946.4|9936.4|9946.3|9936.3|9946.5|9936.5|9946.3|9936.3|7
1621990220000|2021-05-26 00:50:20|9946.1|9936.1|9945.8|9935.8|9946.1|9936.1|9945|9935|5
1621990230000|2021-05-26 00:50:30|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|1
1621990240000|2021-05-26 00:50:40|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621990270000|2021-05-26 00:51:10|9945.9|9935.9|9945.9|9935.9|9946.4|9936.4|9945.9|9935.9|3
1621990310000|2021-05-26 00:51:50|9945.6|9935.6|9945|9935|9945.6|9935.6|9945|9935|2
1621990340000|2021-05-26 00:52:20|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|1
1621990350000|2021-05-26 00:52:30|9945.4|9935.4|9947|9937|9947|9937|9945.4|9935.4|4
1621990360000|2021-05-26 00:52:40|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1621990370000|2021-05-26 00:52:50|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|1
1621990380000|2021-05-26 00:53:00|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1621990400000|2021-05-26 00:53:20|9946.8|9936.8|9946.6|9936.6|9946.8|9936.8|9946.6|9936.6|2
1621990410000|2021-05-26 00:53:30|9945.6|9935.6|9943.6|9933.6|9945.6|9935.6|9943.6|9933.6|2
1621990420000|2021-05-26 00:53:40|9943.4|9933.4|9940.1|9930.1|9943.4|9933.4|9939.8|9929.8|6
1621990430000|2021-05-26 00:53:50|9940.3|9930.3|9936.5|9926.5|9940.3|9930.3|9936.3|9926.3|7
1621990440000|2021-05-26 00:54:00|9935.6|9925.6|9934|9924|9935.6|9925.6|9932.6|9922.6|4
1621990450000|2021-05-26 00:54:10|9934.1|9924.1|9934.9|9924.9|9934.9|9924.9|9934.1|9924.1|3
1621990460000|2021-05-26 00:54:20|9935.4|9925.4|9934.9|9924.9|9935.4|9925.4|9934.9|9924.9|3
1621990470000|2021-05-26 00:54:30|9934|9924|9934|9924|9934|9924|9934|9924|1
1621990480000|2021-05-26 00:54:40|9932|9922|9932.9|9922.9|9933|9923|9932|9922|3
1621990490000|2021-05-26 00:54:50|9933|9923|9934.8|9924.8|9935.1|9925.1|9933|9923|7
1621990500000|2021-05-26 00:55:00|9934.5|9924.5|9933.6|9923.6|9934.5|9924.5|9933.6|9923.6|3
1621990530000|2021-05-26 00:55:30|9933.5|9923.5|9932.4|9922.4|9933.5|9923.5|9932.4|9922.4|3
1621990540000|2021-05-26 00:55:40|9932.1|9922.1|9932.4|9922.4|9932.6|9922.6|9932.1|9922.1|4
1621990550000|2021-05-26 00:55:50|9932.5|9922.5|9933.9|9923.9|9933.9|9923.9|9932.4|9922.4|5
1621990560000|2021-05-26 00:56:00|9933.6|9923.6|9933.3|9923.3|9933.6|9923.6|9932.8|9922.8|4
1621990570000|2021-05-26 00:56:10|9933.4|9923.4|9933.9|9923.9|9933.9|9923.9|9933.4|9923.4|2
1621990580000|2021-05-26 00:56:20|9934.6|9924.6|9930.9|9920.9|9935.4|9925.4|9930.8|9920.8|6
1621990590000|2021-05-26 00:56:30|9931.1|9921.1|9931.3|9921.3|9931.4|9921.4|9930.8|9920.8|4
1621990600000|2021-05-26 00:56:40|9930.6|9920.6|9929.4|9919.4|9931.3|9921.3|9929.4|9919.4|6
1621990610000|2021-05-26 00:56:50|9929.9|9919.9|9930.1|9920.1|9930.1|9920.1|9929.6|9919.6|3
1621990620000|2021-05-26 00:57:00|9930.4|9920.4|9931|9921|9931|9921|9930.4|9920.4|5
1621990630000|2021-05-26 00:57:10|9931.6|9921.6|9932.4|9922.4|9932.6|9922.6|9931.6|9921.6|6
1621990640000|2021-05-26 00:57:20|9931.9|9921.9|9932.1|9922.1|9932.1|9922.1|9931.9|9921.9|2
1621990650000|2021-05-26 00:57:30|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|1
1621990660000|2021-05-26 00:57:40|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|1
1621990670000|2021-05-26 00:57:50|9932.3|9922.3|9933.1|9923.1|9933.1|9923.1|9932.3|9922.3|2
1621990690000|2021-05-26 00:58:10|9933.3|9923.3|9933.5|9923.5|9933.6|9923.6|9932.9|9922.9|6
1621990700000|2021-05-26 00:58:20|9933.6|9923.6|9934.6|9924.6|9934.6|9924.6|9933.6|9923.6|2
1621990710000|2021-05-26 00:58:30|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1621990730000|2021-05-26 00:58:50|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|1
1621990760000|2021-05-26 00:59:20|9934.4|9924.4|9933.6|9923.6|9934.4|9924.4|9933.6|9923.6|3
1621990780000|2021-05-26 00:59:40|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|1
1621990790000|2021-05-26 00:59:50|9933.6|9923.6|9933.6|9923.6|9933.8|9923.8|9933.6|9923.6|3
1621990800000|2021-05-26 01:00:00|9933.8|9923.8|9941.1|9931.1|9943|9933|9933.8|9923.8|23
1621990810000|2021-05-26 01:00:10|9940.9|9930.9|9946.5|9936.5|9946.5|9936.5|9940.4|9930.4|23
1621990820000|2021-05-26 01:00:20|9947.5|9937.5|9949.1|9939.1|9950.6|9940.6|9946.4|9936.4|17
1621990830000|2021-05-26 01:00:30|9949.9|9939.9|9945.4|9935.4|9950.6|9940.6|9945.4|9935.4|16
1621990840000|2021-05-26 01:00:40|9944.1|9934.1|9946.6|9936.6|9946.6|9936.6|9943|9933|18
1621990850000|2021-05-26 01:00:50|9946.4|9936.4|9948.1|9938.1|9949.1|9939.1|9945.5|9935.5|18
1621990860000|2021-05-26 01:01:00|9948.4|9938.4|9944.9|9934.9|9948.6|9938.6|9944.8|9934.8|14
1621990870000|2021-05-26 01:01:10|9945.4|9935.4|9946.3|9936.3|9949.6|9939.6|9945|9935|22
1621990880000|2021-05-26 01:01:20|9947.6|9937.6|9945.1|9935.1|9947.9|9937.9|9944.4|9934.4|19
1621990890000|2021-05-26 01:01:30|9945.3|9935.3|9946.4|9936.4|9946.4|9936.4|9944.9|9934.9|19
1621990900000|2021-05-26 01:01:40|9946.1|9936.1|9946.1|9936.1|9946.4|9936.4|9945.4|9935.4|11
1621990910000|2021-05-26 01:01:50|9946|9936|9948.4|9938.4|9949.3|9939.3|9946|9936|15
1621990920000|2021-05-26 01:02:00|9948.9|9938.9|9951|9941|9952.6|9942.6|9948.9|9938.9|16
1621990930000|2021-05-26 01:02:10|9951.9|9941.9|9957.4|9947.4|9959.4|9949.4|9950.9|9940.9|19
1621990940000|2021-05-26 01:02:20|9957.1|9947.1|9954.1|9944.1|9957.1|9947.1|9951.6|9941.6|27
1621990950000|2021-05-26 01:02:30|9954.3|9944.3|9954.3|9944.3|9956.6|9946.6|9951.6|9941.6|23
1621990960000|2021-05-26 01:02:40|9954.1|9944.1|9953.4|9943.4|9957.9|9947.9|9953.1|9943.1|21
1621990970000|2021-05-26 01:02:50|9954|9944|9954.9|9944.9|9954.9|9944.9|9953.8|9943.8|9
1621990980000|2021-05-26 01:03:00|9954.6|9944.6|9954.4|9944.4|9954.6|9944.6|9953.9|9943.9|9
1621990990000|2021-05-26 01:03:10|9953.9|9943.9|9953.9|9943.9|9954.4|9944.4|9953.9|9943.9|5
1621991000000|2021-05-26 01:03:20|9953.1|9943.1|9951.6|9941.6|9953.1|9943.1|9951.6|9941.6|12
1621991010000|2021-05-26 01:03:30|9951.9|9941.9|9948.8|9938.8|9951.9|9941.9|9948|9938|9
1621991020000|2021-05-26 01:03:40|9949.5|9939.5|9951.1|9941.1|9951.4|9941.4|9949.5|9939.5|9
1621991030000|2021-05-26 01:03:50|9950.8|9940.8|9951.5|9941.5|9951.5|9941.5|9950.3|9940.3|4
1621991040000|2021-05-26 01:04:00|9951.4|9941.4|9949.6|9939.6|9951.4|9941.4|9948.5|9938.5|13
1621991050000|2021-05-26 01:04:10|9949.3|9939.3|9945.6|9935.6|9949.3|9939.3|9945.6|9935.6|6
1621991060000|2021-05-26 01:04:20|9945.9|9935.9|9947.9|9937.9|9947.9|9937.9|9945.9|9935.9|11
1621991070000|2021-05-26 01:04:30|9948.9|9938.9|9947.9|9937.9|9949.1|9939.1|9947.9|9937.9|5
1621991080000|2021-05-26 01:04:40|9948.4|9938.4|9948.6|9938.6|9948.9|9938.9|9948.4|9938.4|3
1621991090000|2021-05-26 01:04:50|9948.3|9938.3|9946.5|9936.5|9948.3|9938.3|9946.3|9936.3|9
1621991100000|2021-05-26 01:05:00|9946.4|9936.4|9945.1|9935.1|9946.4|9936.4|9945.1|9935.1|4
1621991110000|2021-05-26 01:05:10|9945.4|9935.4|9943.4|9933.4|9945.6|9935.6|9943.1|9933.1|9
1621991120000|2021-05-26 01:05:20|9943.5|9933.5|9942.8|9932.8|9943.6|9933.6|9942.5|9932.5|10
1621991130000|2021-05-26 01:05:30|9942.9|9932.9|9940.9|9930.9|9942.9|9932.9|9940.8|9930.8|7
1621991140000|2021-05-26 01:05:40|9941.1|9931.1|9941|9931|9941.1|9931.1|9941|9931|2
1621991150000|2021-05-26 01:05:50|9941.1|9931.1|9942.9|9932.9|9943.1|9933.1|9941.1|9931.1|4
1621991160000|2021-05-26 01:06:00|9942.5|9932.5|9939.3|9929.3|9942.5|9932.5|9939.3|9929.3|14
1621991170000|2021-05-26 01:06:10|9938.9|9928.9|9937.9|9927.9|9938.9|9928.9|9937.6|9927.6|5
1621991180000|2021-05-26 01:06:20|9938|9928|9935.4|9925.4|9938.4|9928.4|9935.4|9925.4|10
1621991190000|2021-05-26 01:06:30|9934.9|9924.9|9936.6|9926.6|9936.6|9926.6|9934.9|9924.9|9
1621991200000|2021-05-26 01:06:40|9937.4|9927.4|9936.4|9926.4|9938.1|9928.1|9936.4|9926.4|8
1621991210000|2021-05-26 01:06:50|9936.3|9926.3|9935.9|9925.9|9936.8|9926.8|9935|9925|13
1621991220000|2021-05-26 01:07:00|9935.6|9925.6|9925.6|9915.6|9935.6|9925.6|9925.6|9915.6|23
1621991230000|2021-05-26 01:07:10|9925|9915|9923.4|9913.4|9925.6|9915.6|9923.4|9913.4|19
1621991240000|2021-05-26 01:07:20|9923.1|9913.1|9927.6|9917.6|9927.6|9917.6|9922.4|9912.4|21
1621991250000|2021-05-26 01:07:30|9928.1|9918.1|9924.1|9914.1|9929.4|9919.4|9924.1|9914.1|16
1621991260000|2021-05-26 01:07:40|9924.4|9914.4|9923.9|9913.9|9924.4|9914.4|9922.1|9912.1|15
1621991270000|2021-05-26 01:07:50|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9922.4|9912.4|11
1621991280000|2021-05-26 01:08:00|9924.4|9914.4|9922.9|9912.9|9924.6|9914.6|9922.9|9912.9|14
1621991290000|2021-05-26 01:08:10|9922.6|9912.6|9927.4|9917.4|9928.1|9918.1|9922.6|9912.6|16
1621991300000|2021-05-26 01:08:20|9926.6|9916.6|9927.4|9917.4|9927.4|9917.4|9926.4|9916.4|10
1621991310000|2021-05-26 01:08:30|9927.1|9917.1|9924.9|9914.9|9927.1|9917.1|9924.6|9914.6|12
1621991320000|2021-05-26 01:08:40|9924.1|9914.1|9924.1|9914.1|9924.9|9914.9|9923.6|9913.6|11
1621991330000|2021-05-26 01:08:50|9924.4|9914.4|9919.1|9909.1|9924.4|9914.4|9919.1|9909.1|12
1621991340000|2021-05-26 01:09:00|9918.9|9908.9|9920.9|9910.9|9920.9|9910.9|9916.6|9906.6|19
1621991350000|2021-05-26 01:09:10|9921.3|9911.3|9920.4|9910.4|9921.6|9911.6|9920.1|9910.1|11
1621991360000|2021-05-26 01:09:20|9920.9|9910.9|9925.1|9915.1|9925.5|9915.5|9920.9|9910.9|12
1621991370000|2021-05-26 01:09:30|9923.4|9913.4|9924.3|9914.3|9924.3|9914.3|9922.4|9912.4|7
1621991380000|2021-05-26 01:09:40|9924.4|9914.4|9924.9|9914.9|9925.9|9915.9|9924.4|9914.4|9
1621991390000|2021-05-26 01:09:50|9924.4|9914.4|9925.6|9915.6|9925.6|9915.6|9924.1|9914.1|5
1621991400000|2021-05-26 01:10:00|9925.4|9915.4|9922.6|9912.6|9925.4|9915.4|9921.8|9911.8|11
1621991410000|2021-05-26 01:10:10|9922.4|9912.4|9928.6|9918.6|9928.9|9918.9|9922.4|9912.4|18
1621991420000|2021-05-26 01:10:20|9928.5|9918.5|9926.6|9916.6|9928.5|9918.5|9926.6|9916.6|6
1621991430000|2021-05-26 01:10:30|9926.4|9916.4|9927.6|9917.6|9927.6|9917.6|9926.4|9916.4|6
1621991440000|2021-05-26 01:10:40|9927.5|9917.5|9928.4|9918.4|9928.4|9918.4|9926.8|9916.8|7
1621991450000|2021-05-26 01:10:50|9928.6|9918.6|9929.1|9919.1|9929.1|9919.1|9928.6|9918.6|2
1621991460000|2021-05-26 01:11:00|9928.9|9918.9|9923.6|9913.6|9928.9|9918.9|9923.6|9913.6|10
1621991470000|2021-05-26 01:11:10|9924.4|9914.4|9919.4|9909.4|9924.4|9914.4|9919.4|9909.4|13
1621991480000|2021-05-26 01:11:20|9919.1|9909.1|9918.9|9908.9|9919.3|9909.3|9918.5|9908.5|4
1621991490000|2021-05-26 01:11:30|9918.8|9908.8|9919.1|9909.1|9920.1|9910.1|9918.6|9908.6|7
1621991500000|2021-05-26 01:11:40|9919.6|9909.6|9918.1|9908.1|9919.6|9909.6|9918.1|9908.1|4
1621991510000|2021-05-26 01:11:50|9917.9|9907.9|9921.1|9911.1|9921.1|9911.1|9916.8|9906.8|8
1621991520000|2021-05-26 01:12:00|9920.9|9910.9|9921.1|9911.1|9922.3|9912.3|9919.9|9909.9|9
1621991530000|2021-05-26 01:12:10|9921.3|9911.3|9923.9|9913.9|9924.1|9914.1|9921.3|9911.3|11
1621991540000|2021-05-26 01:12:20|9924.9|9914.9|9924.6|9914.6|9925.9|9915.9|9924.6|9914.6|6
1621991550000|2021-05-26 01:12:30|9925.1|9915.1|9924.3|9914.3|9925.1|9915.1|9924.1|9914.1|7
1621991560000|2021-05-26 01:12:40|9924.1|9914.1|9923.8|9913.8|9924.1|9914.1|9923.4|9913.4|4
1621991570000|2021-05-26 01:12:50|9924|9914|9924|9914|9924|9914|9923.9|9913.9|3
1621991580000|2021-05-26 01:13:00|9923.9|9913.9|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|3
1621991590000|2021-05-26 01:13:10|9923.5|9913.5|9923.8|9913.8|9924|9914|9923.5|9913.5|4
1621991600000|2021-05-26 01:13:20|9924.1|9914.1|9926|9916|9926.4|9916.4|9924.1|9914.1|7
1621991610000|2021-05-26 01:13:30|9926.1|9916.1|9926.1|9916.1|9926.4|9916.4|9925.9|9915.9|4
1621991620000|2021-05-26 01:13:40|9925.9|9915.9|9922.1|9912.1|9926|9916|9921.5|9911.5|10
1621991630000|2021-05-26 01:13:50|9922.4|9912.4|9921.5|9911.5|9922.4|9912.4|9921.5|9911.5|7
1621991640000|2021-05-26 01:14:00|9921|9911|9918.8|9908.8|9921|9911|9918.3|9908.3|8
1621991650000|2021-05-26 01:14:10|9918.9|9908.9|9920.9|9910.9|9920.9|9910.9|9918.9|9908.9|4
1621991660000|2021-05-26 01:14:20|9920.8|9910.8|9920.3|9910.3|9920.8|9910.8|9920.3|9910.3|5
1621991670000|2021-05-26 01:14:30|9920.8|9910.8|9919.1|9909.1|9920.8|9910.8|9919.1|9909.1|12
1621991680000|2021-05-26 01:14:40|9917.6|9907.6|9916.6|9906.6|9917.6|9907.6|9916.6|9906.6|4
1621991690000|2021-05-26 01:14:50|9916.9|9906.9|9912|9902|9916.9|9906.9|9912|9902|8
1621991700000|2021-05-26 01:15:00|9912.9|9902.9|9911.9|9901.9|9913.6|9903.6|9910.6|9900.6|13
1621991710000|2021-05-26 01:15:10|9912.9|9902.9|9912.4|9902.4|9913.4|9903.4|9912.4|9902.4|6
1621991720000|2021-05-26 01:15:20|9912.1|9902.1|9908.6|9898.6|9912.1|9902.1|9908.4|9898.4|14
1621991730000|2021-05-26 01:15:30|9909.6|9899.6|9910|9900|9910.6|9900.6|9909.6|9899.6|16
1621991740000|2021-05-26 01:15:40|9910.1|9900.1|9910.1|9900.1|9910.3|9900.3|9910|9900|7
1621991750000|2021-05-26 01:15:50|9910.3|9900.3|9914.3|9904.3|9914.6|9904.6|9910.3|9900.3|13
1621991760000|2021-05-26 01:16:00|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|9913.3|9903.3|6
1621991770000|2021-05-26 01:16:10|9914.4|9904.4|9913.8|9903.8|9915.6|9905.6|9913.4|9903.4|13
1621991780000|2021-05-26 01:16:20|9914.1|9904.1|9916|9906|9917.1|9907.1|9914.1|9904.1|7
1621991790000|2021-05-26 01:16:30|9915.5|9905.5|9913.4|9903.4|9915.5|9905.5|9913.4|9903.4|9
1621991800000|2021-05-26 01:16:40|9913.1|9903.1|9911.6|9901.6|9913.1|9903.1|9911.6|9901.6|10
1621991810000|2021-05-26 01:16:50|9911.1|9901.1|9910.1|9900.1|9911.1|9901.1|9909.9|9899.9|13
1621991820000|2021-05-26 01:17:00|9908.9|9898.9|9907.9|9897.9|9909.9|9899.9|9906.9|9896.9|18
1621991830000|2021-05-26 01:17:10|9907.6|9897.6|9908.1|9898.1|9908.8|9898.8|9907.1|9897.1|25
1621991840000|2021-05-26 01:17:20|9908.6|9898.6|9910.6|9900.6|9911.1|9901.1|9908.6|9898.6|17
1621991850000|2021-05-26 01:17:30|9911.5|9901.5|9912.1|9902.1|9912.6|9902.6|9910.9|9900.9|13
1621991860000|2021-05-26 01:17:40|9911.9|9901.9|9911.4|9901.4|9911.9|9901.9|9910.8|9900.8|4
1621991870000|2021-05-26 01:17:50|9912.1|9902.1|9913.1|9903.1|9913.1|9903.1|9912.1|9902.1|3
1621991880000|2021-05-26 01:18:00|9912.9|9902.9|9912.1|9902.1|9913.4|9903.4|9912.1|9902.1|7
1621991890000|2021-05-26 01:18:10|9912.4|9902.4|9912.6|9902.6|9912.6|9902.6|9912.3|9902.3|4
1621991900000|2021-05-26 01:18:20|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1621991910000|2021-05-26 01:18:30|9913.9|9903.9|9919.4|9909.4|9919.4|9909.4|9913.9|9903.9|12
1621991920000|2021-05-26 01:18:40|9919.6|9909.6|9918.3|9908.3|9921.4|9911.4|9918.3|9908.3|14
1621991930000|2021-05-26 01:18:50|9918.1|9908.1|9919.1|9909.1|9920|9910|9917.9|9907.9|11
1621991940000|2021-05-26 01:19:00|9920|9910|9920.3|9910.3|9921.4|9911.4|9919.6|9909.6|9
1621991950000|2021-05-26 01:19:10|9919.9|9909.9|9918.4|9908.4|9920.4|9910.4|9917.3|9907.3|15
1621991960000|2021-05-26 01:19:20|9918.6|9908.6|9919.6|9909.6|9920|9910|9918.6|9908.6|9
1621991970000|2021-05-26 01:19:30|9920.1|9910.1|9923.4|9913.4|9923.6|9913.6|9919.6|9909.6|12
1621991980000|2021-05-26 01:19:40|9924.6|9914.6|9924|9914|9926.3|9916.3|9924|9914|11
1621991990000|2021-05-26 01:19:50|9923.9|9913.9|9922.3|9912.3|9923.9|9913.9|9922.3|9912.3|9
1621992000000|2021-05-26 01:20:00|9922.6|9912.6|9926.1|9916.1|9926.6|9916.6|9922.6|9912.6|13
1621992010000|2021-05-26 01:20:10|9925.5|9915.5|9924.5|9914.5|9925.5|9915.5|9924.1|9914.1|4
1621992020000|2021-05-26 01:20:20|9924.4|9914.4|9923.3|9913.3|9924.4|9914.4|9922.6|9912.6|5
1621992030000|2021-05-26 01:20:30|9922.8|9912.8|9921.4|9911.4|9922.8|9912.8|9921.4|9911.4|5
1621992040000|2021-05-26 01:20:40|9920.9|9910.9|9921.6|9911.6|9921.6|9911.6|9920|9910|5
1621992050000|2021-05-26 01:20:50|9921.9|9911.9|9925.1|9915.1|9925.1|9915.1|9921.9|9911.9|11
1621992060000|2021-05-26 01:21:00|9925.4|9915.4|9927.1|9917.1|9928.3|9918.3|9924.6|9914.6|19
1621992070000|2021-05-26 01:21:10|9927.4|9917.4|9929.1|9919.1|9930.4|9920.4|9927.4|9917.4|15
1621992080000|2021-05-26 01:21:20|9928.9|9918.9|9929.4|9919.4|9929.4|9919.4|9928.1|9918.1|13
1621992090000|2021-05-26 01:21:30|9929.5|9919.5|9929|9919|9931.4|9921.4|9928.6|9918.6|11
1621992100000|2021-05-26 01:21:40|9929.9|9919.9|9929.6|9919.6|9930.3|9920.3|9929|9919|14
1621992110000|2021-05-26 01:21:50|9929.4|9919.4|9930.8|9920.8|9931.1|9921.1|9928.9|9918.9|15
1621992120000|2021-05-26 01:22:00|9930.6|9920.6|9928.9|9918.9|9930.8|9920.8|9928.3|9918.3|9
1621992130000|2021-05-26 01:22:10|9929.6|9919.6|9929|9919|9930.4|9920.4|9928.9|9918.9|10
1621992140000|2021-05-26 01:22:20|9928.9|9918.9|9929|9919|9929|9919|9928.1|9918.1|6
1621992150000|2021-05-26 01:22:30|9929.1|9919.1|9929|9919|9929.1|9919.1|9926.6|9916.6|13
1621992160000|2021-05-26 01:22:40|9929.1|9919.1|9933.1|9923.1|9933.1|9923.1|9929.1|9919.1|15
1621992170000|2021-05-26 01:22:50|9932.9|9922.9|9931.6|9921.6|9933.6|9923.6|9931.4|9921.4|19
1621992180000|2021-05-26 01:23:00|9932.1|9922.1|9929.1|9919.1|9932.4|9922.4|9928.8|9918.8|17
1621992190000|2021-05-26 01:23:10|9928.4|9918.4|9928.1|9918.1|9928.6|9918.6|9928.1|9918.1|4
1621992200000|2021-05-26 01:23:20|9927.6|9917.6|9925.3|9915.3|9927.6|9917.6|9925.3|9915.3|7
1621992210000|2021-05-26 01:23:30|9925.4|9915.4|9929.6|9919.6|9930.1|9920.1|9925.4|9915.4|11
1621992220000|2021-05-26 01:23:40|9930.1|9920.1|9929|9919|9930.1|9920.1|9927.9|9917.9|13
1621992230000|2021-05-26 01:23:50|9928.9|9918.9|9929|9919|9929|9919|9927.9|9917.9|9
1621992240000|2021-05-26 01:24:00|9928.9|9918.9|9927.3|9917.3|9928.9|9918.9|9927.3|9917.3|8
1621992250000|2021-05-26 01:24:10|9927.1|9917.1|9927.9|9917.9|9928.4|9918.4|9927.1|9917.1|6
1621992260000|2021-05-26 01:24:20|9927.6|9917.6|9931.3|9921.3|9931.6|9921.6|9927.6|9917.6|17
1621992270000|2021-05-26 01:24:30|9931.1|9921.1|9930.1|9920.1|9931.1|9921.1|9930.1|9920.1|6
1621992280000|2021-05-26 01:24:40|9930.6|9920.6|9934.4|9924.4|9934.4|9924.4|9930.6|9920.6|5
1621992290000|2021-05-26 01:24:50|9933.4|9923.4|9935.1|9925.1|9935.3|9925.3|9933.4|9923.4|4
1621992300000|2021-05-26 01:25:00|9933.9|9923.9|9931.6|9921.6|9935.1|9925.1|9931.4|9921.4|15
1621992310000|2021-05-26 01:25:10|9931.9|9921.9|9934.8|9924.8|9935.1|9925.1|9931.9|9921.9|16
1621992320000|2021-05-26 01:25:20|9935|9925|9934.9|9924.9|9935|9925|9934.4|9924.4|3
1621992330000|2021-05-26 01:25:30|9934.6|9924.6|9934.4|9924.4|9935.3|9925.3|9933.5|9923.5|7
1621992340000|2021-05-26 01:25:40|9933.9|9923.9|9935.1|9925.1|9935.1|9925.1|9933.3|9923.3|8
1621992350000|2021-05-26 01:25:50|9934.3|9924.3|9933.8|9923.8|9934.4|9924.4|9933.8|9923.8|7
1621992360000|2021-05-26 01:26:00|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|9933.6|9923.6|6
1621992370000|2021-05-26 01:26:10|9933.8|9923.8|9934.9|9924.9|9935.4|9925.4|9933.8|9923.8|7
1621992380000|2021-05-26 01:26:20|9935.4|9925.4|9935|9925|9935.4|9925.4|9934.1|9924.1|6
1621992390000|2021-05-26 01:26:30|9934.9|9924.9|9939.4|9929.4|9940.5|9930.5|9934.9|9924.9|21
1621992400000|2021-05-26 01:26:40|9939.6|9929.6|9945.8|9935.8|9946.3|9936.3|9939.4|9929.4|23
1621992410000|2021-05-26 01:26:50|9945.6|9935.6|9941.5|9931.5|9946|9936|9941.3|9931.3|18
1621992420000|2021-05-26 01:27:00|9941.6|9931.6|9941.5|9931.5|9943.1|9933.1|9941.5|9931.5|10
1621992430000|2021-05-26 01:27:10|9941.8|9931.8|9942|9932|9942|9932|9941.8|9931.8|2
1621992440000|2021-05-26 01:27:20|9942.1|9932.1|9944.6|9934.6|9944.6|9934.6|9942.1|9932.1|11
1621992450000|2021-05-26 01:27:30|9944.1|9934.1|9943.4|9933.4|9944.5|9934.5|9942.9|9932.9|14
1621992460000|2021-05-26 01:27:40|9943.1|9933.1|9942.9|9932.9|9944|9934|9942.9|9932.9|14
1621992470000|2021-05-26 01:27:50|9943.1|9933.1|9944|9934|9944|9934|9943.1|9933.1|6
1621992480000|2021-05-26 01:28:00|9943.8|9933.8|9944.1|9934.1|9944.5|9934.5|9943.8|9933.8|8
1621992490000|2021-05-26 01:28:10|9944|9934|9943.1|9933.1|9944.1|9934.1|9943.1|9933.1|9
1621992500000|2021-05-26 01:28:20|9943.4|9933.4|9945.4|9935.4|9945.4|9935.4|9943.4|9933.4|11
1621992510000|2021-05-26 01:28:30|9945.1|9935.1|9945.4|9935.4|9945.4|9935.4|9945|9935|7
1621992520000|2021-05-26 01:28:40|9945.5|9935.5|9945.5|9935.5|9945.5|9935.5|9945.5|9935.5|1
1621992530000|2021-05-26 01:28:50|9945.4|9935.4|9942.3|9932.3|9945.4|9935.4|9942.3|9932.3|10
1621992540000|2021-05-26 01:29:00|9941.8|9931.8|9940.4|9930.4|9941.8|9931.8|9939.5|9929.5|6
1621992550000|2021-05-26 01:29:10|9939.9|9929.9|9939.3|9929.3|9939.9|9929.9|9939.1|9929.1|10
1621992560000|2021-05-26 01:29:20|9939.4|9929.4|9941.6|9931.6|9942.8|9932.8|9939.4|9929.4|14
1621992570000|2021-05-26 01:29:30|9941.5|9931.5|9942.5|9932.5|9942.5|9932.5|9941.5|9931.5|4
1621992580000|2021-05-26 01:29:40|9942.6|9932.6|9944.1|9934.1|9944.1|9934.1|9942.6|9932.6|5
1621992590000|2021-05-26 01:29:50|9944|9934|9944.4|9934.4|9944.6|9934.6|9944|9934|4
1621992600000|2021-05-26 01:30:00|9944.6|9934.6|9947.6|9937.6|9947.6|9937.6|9944.6|9934.6|16
1621992610000|2021-05-26 01:30:10|9947.9|9937.9|9948|9938|9948.4|9938.4|9947.9|9937.9|7
1621992620000|2021-05-26 01:30:20|9947.6|9937.6|9944.9|9934.9|9947.6|9937.6|9944|9934|10
1621992630000|2021-05-26 01:30:30|9944.6|9934.6|9945.8|9935.8|9946.5|9936.5|9944.6|9934.6|14
1621992640000|2021-05-26 01:30:40|9946|9936|9948.1|9938.1|9948.1|9938.1|9946|9936|9
1621992650000|2021-05-26 01:30:50|9948.4|9938.4|9947.6|9937.6|9948.5|9938.5|9947.6|9937.6|9
1621992660000|2021-05-26 01:31:00|9947.9|9937.9|9950|9940|9950.3|9940.3|9947.9|9937.9|10
1621992670000|2021-05-26 01:31:10|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|9949.9|9939.9|3
1621992680000|2021-05-26 01:31:20|9949.9|9939.9|9950.9|9940.9|9950.9|9940.9|9949.9|9939.9|6
1621992690000|2021-05-26 01:31:30|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|1
1621992700000|2021-05-26 01:31:40|9950.5|9940.5|9952.9|9942.9|9952.9|9942.9|9950.5|9940.5|10
1621992710000|2021-05-26 01:31:50|9953.1|9943.1|9952.6|9942.6|9953.4|9943.4|9952.6|9942.6|8
1621992720000|2021-05-26 01:32:00|9952.9|9942.9|9956.4|9946.4|9957.4|9947.4|9952.9|9942.9|13
1621992730000|2021-05-26 01:32:10|9956.6|9946.6|9958.6|9948.6|9961.1|9951.1|9956.6|9946.6|22
1621992740000|2021-05-26 01:32:20|9958.1|9948.1|9956.9|9946.9|9958.1|9948.1|9956.4|9946.4|15
1621992750000|2021-05-26 01:32:30|9956.5|9946.5|9961.9|9951.9|9962|9952|9956.1|9946.1|24
1621992760000|2021-05-26 01:32:40|9962.4|9952.4|9961.5|9951.5|9962.4|9952.4|9961.1|9951.1|14
1621992770000|2021-05-26 01:32:50|9961.1|9951.1|9959.9|9949.9|9961.1|9951.1|9958.6|9948.6|9
1621992780000|2021-05-26 01:33:00|9959.5|9949.5|9959.3|9949.3|9960.8|9950.8|9958.6|9948.6|18
1621992790000|2021-05-26 01:33:10|9959.6|9949.6|9959.4|9949.4|9959.6|9949.6|9958.8|9948.8|7
1621992800000|2021-05-26 01:33:20|9959.1|9949.1|9958.6|9948.6|9959.1|9949.1|9958.4|9948.4|6
1621992810000|2021-05-26 01:33:30|9958.4|9948.4|9955.1|9945.1|9958.4|9948.4|9955.1|9945.1|14
1621992820000|2021-05-26 01:33:40|9955.4|9945.4|9955.8|9945.8|9956|9946|9955.4|9945.4|6
1621992830000|2021-05-26 01:33:50|9955.5|9945.5|9952.5|9942.5|9955.5|9945.5|9952.5|9942.5|7
1621992840000|2021-05-26 01:34:00|9952.8|9942.8|9954.1|9944.1|9954.9|9944.9|9952.8|9942.8|11
1621992850000|2021-05-26 01:34:10|9953.9|9943.9|9952.4|9942.4|9953.9|9943.9|9952.4|9942.4|10
1621992860000|2021-05-26 01:34:20|9952|9942|9951.5|9941.5|9952|9942|9951.1|9941.1|7
1621992870000|2021-05-26 01:34:30|9951.9|9941.9|9952|9942|9952.3|9942.3|9951.9|9941.9|7
1621992880000|2021-05-26 01:34:40|9951.9|9941.9|9953|9943|9953|9943|9951.3|9941.3|13
1621992890000|2021-05-26 01:34:50|9952.9|9942.9|9954.1|9944.1|9954.1|9944.1|9952.9|9942.9|23
1621992900000|2021-05-26 01:35:00|9953.9|9943.9|9954|9944|9955.9|9945.9|9953.9|9943.9|10
1621992910000|2021-05-26 01:35:10|9953.6|9943.6|9955.4|9945.4|9955.4|9945.4|9953.6|9943.6|16
1621992920000|2021-05-26 01:35:20|9955.1|9945.1|9956.8|9946.8|9956.8|9946.8|9955.1|9945.1|15
1621992930000|2021-05-26 01:35:30|9956.1|9946.1|9957.1|9947.1|9957.9|9947.9|9956|9946|15
1621992940000|2021-05-26 01:35:40|9956.9|9946.9|9957.1|9947.1|9957.1|9947.1|9956.9|9946.9|2
1621992950000|2021-05-26 01:35:50|9957.5|9947.5|9957.6|9947.6|9957.8|9947.8|9957.1|9947.1|6
1621992960000|2021-05-26 01:36:00|9957.4|9947.4|9957.9|9947.9|9958.9|9948.9|9957.4|9947.4|13
1621992970000|2021-05-26 01:36:10|9958.1|9948.1|9959.6|9949.6|9959.9|9949.9|9958.1|9948.1|5
1621992980000|2021-05-26 01:36:20|9959.4|9949.4|9960.4|9950.4|9960.4|9950.4|9958.9|9948.9|6
1621992990000|2021-05-26 01:36:30|9960.1|9950.1|9957.9|9947.9|9960.1|9950.1|9957.9|9947.9|6
1621993000000|2021-05-26 01:36:40|9958.3|9948.3|9961.4|9951.4|9961.9|9951.9|9958.3|9948.3|17
1621993010000|2021-05-26 01:36:50|9961.1|9951.1|9960.4|9950.4|9961.1|9951.1|9959.1|9949.1|14
1621993020000|2021-05-26 01:37:00|9960.5|9950.5|9960.6|9950.6|9961.4|9951.4|9959.9|9949.9|19
1621993030000|2021-05-26 01:37:10|9961.1|9951.1|9965.1|9955.1|9965.1|9955.1|9960.9|9950.9|21
1621993040000|2021-05-26 01:37:20|9964.9|9954.9|9963.3|9953.3|9964.9|9954.9|9963.3|9953.3|11
1621993050000|2021-05-26 01:37:30|9964.3|9954.3|9967.6|9957.6|9968.6|9958.6|9964.3|9954.3|20
1621993060000|2021-05-26 01:37:40|9967.5|9957.5|9968.6|9958.6|9968.8|9958.8|9966.6|9956.6|15
1621993070000|2021-05-26 01:37:50|9968.4|9958.4|9970.8|9960.8|9971.5|9961.5|9968.4|9958.4|17
1621993080000|2021-05-26 01:38:00|9970.6|9960.6|9966|9956|9970.6|9960.6|9966|9956|12
1621993090000|2021-05-26 01:38:10|9966.4|9956.4|9967.8|9957.8|9968|9958|9966.4|9956.4|7
1621993100000|2021-05-26 01:38:20|9967.6|9957.6|9966.3|9956.3|9968|9958|9966.3|9956.3|8
1621993110000|2021-05-26 01:38:30|9966.5|9956.5|9965.9|9955.9|9967.6|9957.6|9965.9|9955.9|10
1621993120000|2021-05-26 01:38:40|9966.4|9956.4|9966.6|9956.6|9967.3|9957.3|9966.4|9956.4|3
1621993130000|2021-05-26 01:38:50|9967|9957|9968.1|9958.1|9968.4|9958.4|9966.6|9956.6|9
1621993140000|2021-05-26 01:39:00|9968.4|9958.4|9975|9965|9975|9965|9968.4|9958.4|17
1621993150000|2021-05-26 01:39:10|9975.9|9965.9|9975.4|9965.4|9976.9|9966.9|9975.4|9965.4|18
1621993160000|2021-05-26 01:39:20|9975.1|9965.1|9974.6|9964.6|9975.4|9965.4|9973.4|9963.4|14
1621993170000|2021-05-26 01:39:30|9974.9|9964.9|9974.9|9964.9|9976.6|9966.6|9974.8|9964.8|12
1621993180000|2021-05-26 01:39:40|9975.3|9965.3|9971.9|9961.9|9976.4|9966.4|9970.9|9960.9|20
1621993190000|2021-05-26 01:39:50|9972.4|9962.4|9973.6|9963.6|9973.8|9963.8|9972.1|9962.1|13
1621993200000|2021-05-26 01:40:00|9973.4|9963.4|9969.9|9959.9|9973.4|9963.4|9969.4|9959.4|16
1621993210000|2021-05-26 01:40:10|9969.6|9959.6|9965.6|9955.6|9969.6|9959.6|9965.6|9955.6|13
1621993220000|2021-05-26 01:40:20|9965.8|9955.8|9963.1|9953.1|9965.8|9955.8|9963.1|9953.1|6
1621993230000|2021-05-26 01:40:30|9963.6|9953.6|9961.6|9951.6|9963.6|9953.6|9960.9|9950.9|8
1621993240000|2021-05-26 01:40:40|9961.1|9951.1|9961.1|9951.1|9961.8|9951.8|9961.1|9951.1|7
1621993250000|2021-05-26 01:40:50|9960.9|9950.9|9964.9|9954.9|9964.9|9954.9|9958.6|9948.6|16
1621993260000|2021-05-26 01:41:00|9965.4|9955.4|9962.1|9952.1|9966.4|9956.4|9962.1|9952.1|8
1621993270000|2021-05-26 01:41:10|9962.4|9952.4|9959.8|9949.8|9962.6|9952.6|9959.8|9949.8|10
1621993280000|2021-05-26 01:41:20|9960|9950|9960.1|9950.1|9960.4|9950.4|9960|9950|4
1621993290000|2021-05-26 01:41:30|9959.9|9949.9|9959.4|9949.4|9959.9|9949.9|9959.4|9949.4|2
1621993300000|2021-05-26 01:41:40|9959.3|9949.3|9960.1|9950.1|9960.1|9950.1|9959.3|9949.3|3
1621993310000|2021-05-26 01:41:50|9960.4|9950.4|9962.4|9952.4|9962.9|9952.9|9960.4|9950.4|14
1621993320000|2021-05-26 01:42:00|9962.6|9952.6|9962.3|9952.3|9963.9|9953.9|9962.1|9952.1|10
1621993330000|2021-05-26 01:42:10|9962.4|9952.4|9964.1|9954.1|9964.3|9954.3|9962.1|9952.1|14
1621993340000|2021-05-26 01:42:20|9963.6|9953.6|9966.9|9956.9|9967.5|9957.5|9963.6|9953.6|14
1621993350000|2021-05-26 01:42:30|9970.9|9960.9|9969.9|9959.9|9971.6|9961.6|9969.5|9959.5|20
1621993360000|2021-05-26 01:42:40|9970.1|9960.1|9968.4|9958.4|9970.1|9960.1|9968.4|9958.4|5
1621993370000|2021-05-26 01:42:50|9967.6|9957.6|9969|9959|9969|9959|9967|9957|15
1621993380000|2021-05-26 01:43:00|9969.5|9959.5|9973.4|9963.4|9973.4|9963.4|9969.5|9959.5|13
1621993390000|2021-05-26 01:43:10|9973.8|9963.8|9972.5|9962.5|9973.8|9963.8|9972.3|9962.3|9
1621993400000|2021-05-26 01:43:20|9972.9|9962.9|9974.4|9964.4|9975.1|9965.1|9972.3|9962.3|18
1621993410000|2021-05-26 01:43:30|9974.1|9964.1|9974.4|9964.4|9974.4|9964.4|9972.5|9962.5|8
1621993420000|2021-05-26 01:43:40|9973.3|9963.3|9973.8|9963.8|9974.4|9964.4|9973.1|9963.1|8
1621993430000|2021-05-26 01:43:50|9974.1|9964.1|9972.5|9962.5|9974.4|9964.4|9972.5|9962.5|8
1621993440000|2021-05-26 01:44:00|9971.3|9961.3|9972.9|9962.9|9973.1|9963.1|9971.3|9961.3|10
1621993450000|2021-05-26 01:44:10|9972.6|9962.6|9973.4|9963.4|9974.3|9964.3|9972.4|9962.4|9
1621993460000|2021-05-26 01:44:20|9973.8|9963.8|9972.4|9962.4|9974.3|9964.3|9972.4|9962.4|6
1621993470000|2021-05-26 01:44:30|9972.6|9962.6|9975|9965|9975|9965|9972.4|9962.4|14
1621993480000|2021-05-26 01:44:40|9974.6|9964.6|9974.8|9964.8|9974.9|9964.9|9974.4|9964.4|4
1621993490000|2021-05-26 01:44:50|9974.9|9964.9|9974.9|9964.9|9975.4|9965.4|9974.9|9964.9|3
1621993500000|2021-05-26 01:45:00|9974.6|9964.6|9974.5|9964.5|9975.4|9965.4|9974.3|9964.3|12
1621993510000|2021-05-26 01:45:10|9973.6|9963.6|9973.1|9963.1|9974.8|9964.8|9972.9|9962.9|12
1621993520000|2021-05-26 01:45:20|9972.8|9962.8|9976.1|9966.1|9976.5|9966.5|9969.6|9959.6|18
1621993530000|2021-05-26 01:45:30|9976.6|9966.6|9977.9|9967.9|9978.6|9968.6|9976.6|9966.6|12
1621993540000|2021-05-26 01:45:40|9978.8|9968.8|9975.1|9965.1|9979.6|9969.6|9973.9|9963.9|23
1621993550000|2021-05-26 01:45:50|9975.4|9965.4|9974.9|9964.9|9975.4|9965.4|9974.6|9964.6|6
1621993560000|2021-05-26 01:46:00|9974.6|9964.6|9972|9962|9974.9|9964.9|9971.6|9961.6|17
1621993570000|2021-05-26 01:46:10|9971.9|9961.9|9969.9|9959.9|9971.9|9961.9|9969.1|9959.1|11
1621993580000|2021-05-26 01:46:20|9969.8|9959.8|9970.4|9960.4|9970.6|9960.6|9969.8|9959.8|6
1621993590000|2021-05-26 01:46:30|9969.9|9959.9|9965.9|9955.9|9969.9|9959.9|9965.9|9955.9|13
1621993600000|2021-05-26 01:46:40|9965.6|9955.6|9964.9|9954.9|9965.6|9955.6|9964.6|9954.6|5
1621993610000|2021-05-26 01:46:50|9964.6|9954.6|9967.1|9957.1|9967.1|9957.1|9964.6|9954.6|9
1621993620000|2021-05-26 01:47:00|9966.9|9956.9|9965.6|9955.6|9967|9957|9964.1|9954.1|14
1621993630000|2021-05-26 01:47:10|9965.9|9955.9|9966|9956|9966.4|9956.4|9965.9|9955.9|5
1621993640000|2021-05-26 01:47:20|9965.9|9955.9|9963.4|9953.4|9965.9|9955.9|9963.4|9953.4|10
1621993650000|2021-05-26 01:47:30|9963.5|9953.5|9964.1|9954.1|9964.3|9954.3|9963.5|9953.5|4
1621993660000|2021-05-26 01:47:40|9964.3|9954.3|9964.1|9954.1|9965.1|9955.1|9964.1|9954.1|12
1621993670000|2021-05-26 01:47:50|9963.8|9953.8|9962.4|9952.4|9963.8|9953.8|9962.1|9952.1|16
1621993680000|2021-05-26 01:48:00|9962.9|9952.9|9963.5|9953.5|9965.4|9955.4|9962.9|9952.9|14
1621993690000|2021-05-26 01:48:10|9963.6|9953.6|9964.3|9954.3|9964.6|9954.6|9963.6|9953.6|10
1621993700000|2021-05-26 01:48:20|9964.4|9954.4|9963.1|9953.1|9964.4|9954.4|9962.9|9952.9|7
1621993710000|2021-05-26 01:48:30|9962.6|9952.6|9962.8|9952.8|9962.8|9952.8|9961.4|9951.4|7
1621993720000|2021-05-26 01:48:40|9962.1|9952.1|9962.1|9952.1|9962.4|9952.4|9961.9|9951.9|8
1621993730000|2021-05-26 01:48:50|9962.4|9952.4|9963.4|9953.4|9964.4|9954.4|9962.4|9952.4|13
1621993740000|2021-05-26 01:49:00|9963.3|9953.3|9962.5|9952.5|9963.4|9953.4|9962.3|9952.3|6
1621993750000|2021-05-26 01:49:10|9962.9|9952.9|9964|9954|9964.6|9954.6|9962.4|9952.4|16
1621993760000|2021-05-26 01:49:20|9963.9|9953.9|9963.6|9953.6|9964.1|9954.1|9963.6|9953.6|3
1621993770000|2021-05-26 01:49:30|9963.5|9953.5|9963.9|9953.9|9965.1|9955.1|9963.5|9953.5|6
1621993780000|2021-05-26 01:49:40|9963.6|9953.6|9963.6|9953.6|9963.9|9953.9|9962.1|9952.1|9
1621993790000|2021-05-26 01:49:50|9963.4|9953.4|9963.4|9953.4|9963.8|9953.8|9963.4|9953.4|7
1621993800000|2021-05-26 01:50:00|9963|9953|9960.5|9950.5|9963|9953|9960.5|9950.5|11
1621993810000|2021-05-26 01:50:10|9960.4|9950.4|9962.8|9952.8|9963|9953|9960.4|9950.4|8
1621993820000|2021-05-26 01:50:20|9962|9952|9962.8|9952.8|9963.9|9953.9|9961.1|9951.1|7
1621993830000|2021-05-26 01:50:30|9962.9|9952.9|9962.6|9952.6|9962.9|9952.9|9962.6|9952.6|7
1621993840000|2021-05-26 01:50:40|9962.1|9952.1|9961.9|9951.9|9962.4|9952.4|9961.9|9951.9|4
1621993850000|2021-05-26 01:50:50|9962.3|9952.3|9960.9|9950.9|9962.3|9952.3|9960.4|9950.4|10
1621993860000|2021-05-26 01:51:00|9961.1|9951.1|9962.3|9952.3|9963.4|9953.4|9961.1|9951.1|7
1621993870000|2021-05-26 01:51:10|9962.4|9952.4|9962.1|9952.1|9962.4|9952.4|9961.9|9951.9|4
1621993880000|2021-05-26 01:51:20|9961.9|9951.9|9961.1|9951.1|9961.9|9951.9|9961.1|9951.1|3
1621993890000|2021-05-26 01:51:30|9960.9|9950.9|9959.4|9949.4|9960.9|9950.9|9959.4|9949.4|8
1621993900000|2021-05-26 01:51:40|9959.9|9949.9|9959.4|9949.4|9960|9950|9959.4|9949.4|4
1621993910000|2021-05-26 01:51:50|9958.9|9948.9|9959.9|9949.9|9960.1|9950.1|9958.8|9948.8|7
1621993920000|2021-05-26 01:52:00|9960|9950|9962.1|9952.1|9962.1|9952.1|9960|9950|9
1621993930000|2021-05-26 01:52:10|9962.6|9952.6|9963.9|9953.9|9963.9|9953.9|9962.6|9952.6|6
1621993940000|2021-05-26 01:52:20|9964|9954|9962.4|9952.4|9964|9954|9962.4|9952.4|7
1621993950000|2021-05-26 01:52:30|9962.1|9952.1|9962.6|9952.6|9962.6|9952.6|9960.9|9950.9|7
1621993960000|2021-05-26 01:52:40|9962.9|9952.9|9964|9954|9964.4|9954.4|9962.6|9952.6|7
1621993970000|2021-05-26 01:52:50|9964.3|9954.3|9964.5|9954.5|9965.4|9955.4|9964.3|9954.3|7
1621993980000|2021-05-26 01:53:00|9964.6|9954.6|9966|9956|9966.4|9956.4|9964.6|9954.6|5
1621993990000|2021-05-26 01:53:10|9965.8|9955.8|9966.3|9956.3|9966.6|9956.6|9965.1|9955.1|9
1621994000000|2021-05-26 01:53:20|9966|9956|9965.6|9955.6|9966|9956|9965.6|9955.6|2
1621994010000|2021-05-26 01:53:30|9966|9956|9965.6|9955.6|9966|9956|9965.6|9955.6|4
1621994020000|2021-05-26 01:53:40|9966.1|9956.1|9964.6|9954.6|9966.1|9956.1|9964.6|9954.6|8
1621994030000|2021-05-26 01:53:50|9963.6|9953.6|9965.6|9955.6|9965.8|9955.8|9963.6|9953.6|8
1621994040000|2021-05-26 01:54:00|9965.4|9955.4|9964.9|9954.9|9965.4|9955.4|9964.9|9954.9|7
1621994050000|2021-05-26 01:54:10|9964.6|9954.6|9964|9954|9964.6|9954.6|9962.8|9952.8|11
1621994060000|2021-05-26 01:54:20|9964.1|9954.1|9964.4|9954.4|9965.4|9955.4|9964.1|9954.1|8
1621994070000|2021-05-26 01:54:30|9964.1|9954.1|9964.1|9954.1|9964.1|9954.1|9963|9953|9
1621994080000|2021-05-26 01:54:40|9963.6|9953.6|9963.9|9953.9|9964.4|9954.4|9963.6|9953.6|3
1621994090000|2021-05-26 01:54:50|9963.8|9953.8|9963.4|9953.4|9964.4|9954.4|9963.4|9953.4|7
1621994100000|2021-05-26 01:55:00|9963.8|9953.8|9961.6|9951.6|9963.8|9953.8|9961.4|9951.4|9
1621994110000|2021-05-26 01:55:10|9962.6|9952.6|9961.1|9951.1|9963|9953|9961.1|9951.1|10
1621994120000|2021-05-26 01:55:20|9960.8|9950.8|9960.1|9950.1|9960.8|9950.8|9959.4|9949.4|9
1621994130000|2021-05-26 01:55:30|9960.4|9950.4|9961|9951|9961.9|9951.9|9960.4|9950.4|9
1621994140000|2021-05-26 01:55:40|9960.4|9950.4|9961.1|9951.1|9962.4|9952.4|9960.4|9950.4|12
1621994150000|2021-05-26 01:55:50|9960.8|9950.8|9959.4|9949.4|9960.8|9950.8|9959.4|9949.4|4
1621994160000|2021-05-26 01:56:00|9959.1|9949.1|9960.6|9950.6|9961.1|9951.1|9959.1|9949.1|17
1621994170000|2021-05-26 01:56:10|9961.1|9951.1|9960|9950|9961.1|9951.1|9959.9|9949.9|6
1621994180000|2021-05-26 01:56:20|9959.6|9949.6|9959.1|9949.1|9959.6|9949.6|9958.9|9948.9|4
1621994190000|2021-05-26 01:56:30|9959.4|9949.4|9960|9950|9960|9950|9959.4|9949.4|5
1621994200000|2021-05-26 01:56:40|9959.6|9949.6|9961.6|9951.6|9961.6|9951.6|9959.6|9949.6|11
1621994210000|2021-05-26 01:56:50|9961.4|9951.4|9960.4|9950.4|9961.9|9951.9|9959.9|9949.9|15
1621994220000|2021-05-26 01:57:00|9960.5|9950.5|9961.6|9951.6|9962.3|9952.3|9960.3|9950.3|11
1621994230000|2021-05-26 01:57:10|9961.9|9951.9|9961.8|9951.8|9962.5|9952.5|9960.5|9950.5|12
1621994240000|2021-05-26 01:57:20|9961.6|9951.6|9960.3|9950.3|9961.6|9951.6|9959.6|9949.6|9
1621994250000|2021-05-26 01:57:30|9959.9|9949.9|9959.8|9949.8|9960.3|9950.3|9959.6|9949.6|9
1621994260000|2021-05-26 01:57:40|9959.9|9949.9|9959.6|9949.6|9960.8|9950.8|9959.6|9949.6|6
1621994270000|2021-05-26 01:57:50|9959.1|9949.1|9958.5|9948.5|9959.8|9949.8|9958|9948|10
1621994280000|2021-05-26 01:58:00|9958.8|9948.8|9956.9|9946.9|9958.8|9948.8|9956.9|9946.9|9
1621994290000|2021-05-26 01:58:10|9957.3|9947.3|9956.9|9946.9|9957.3|9947.3|9956.9|9946.9|2
1621994320000|2021-05-26 01:58:40|9957.1|9947.1|9956.9|9946.9|9957.5|9947.5|9956.9|9946.9|4
1621994330000|2021-05-26 01:58:50|9957.1|9947.1|9957.5|9947.5|9958|9948|9957.1|9947.1|6
1621994340000|2021-05-26 01:59:00|9957.1|9947.1|9957.6|9947.6|9958.5|9948.5|9957.1|9947.1|12
1621994350000|2021-05-26 01:59:10|9958.6|9948.6|9959.3|9949.3|9959.3|9949.3|9957.1|9947.1|11
1621994360000|2021-05-26 01:59:20|9959|9949|9959.5|9949.5|9959.5|9949.5|9958.9|9948.9|8
1621994370000|2021-05-26 01:59:30|9959.6|9949.6|9958.5|9948.5|9960.5|9950.5|9958.5|9948.5|11
1621994380000|2021-05-26 01:59:40|9958.8|9948.8|9960|9950|9960|9950|9958.5|9948.5|15
1621994390000|2021-05-26 01:59:50|9960.1|9950.1|9961.4|9951.4|9961.4|9951.4|9960.1|9950.1|5
1621994400000|2021-05-26 02:00:00|9961.8|9951.8|9962.3|9952.3|9963.6|9953.6|9961.6|9951.6|19
1621994410000|2021-05-26 02:00:10|9962.5|9952.5|9968.6|9958.6|9969.8|9959.8|9962.5|9952.5|25
1621994420000|2021-05-26 02:00:20|9968.4|9958.4|9971.4|9961.4|9972.6|9962.6|9966.4|9956.4|27
1621994430000|2021-05-26 02:00:30|9970.9|9960.9|9971.5|9961.5|9972.3|9962.3|9970.8|9960.8|18
1621994440000|2021-05-26 02:00:40|9971.4|9961.4|9968.9|9958.9|9971.4|9961.4|9968.9|9958.9|11
1621994450000|2021-05-26 02:00:50|9969.5|9959.5|9971.4|9961.4|9972.6|9962.6|9969.5|9959.5|13
1621994460000|2021-05-26 02:01:00|9971.1|9961.1|9973|9963|9973|9963|9970.4|9960.4|11
1621994470000|2021-05-26 02:01:10|9972.6|9962.6|9968.3|9958.3|9973.1|9963.1|9967.4|9957.4|16
1621994480000|2021-05-26 02:01:20|9968.4|9958.4|9968.5|9958.5|9968.9|9958.9|9968.3|9958.3|8
1621994490000|2021-05-26 02:01:30|9968.9|9958.9|9968.5|9958.5|9968.9|9958.9|9967.9|9957.9|9
1621994500000|2021-05-26 02:01:40|9968.9|9958.9|9968.5|9958.5|9969.8|9959.8|9968.1|9958.1|11
1621994510000|2021-05-26 02:01:50|9968.1|9958.1|9968.8|9958.8|9968.8|9958.8|9968.1|9958.1|5
1621994520000|2021-05-26 02:02:00|9968.4|9958.4|9967.8|9957.8|9968.8|9958.8|9966.8|9956.8|12
1621994530000|2021-05-26 02:02:10|9967.5|9957.5|9967.6|9957.6|9967.8|9957.8|9967.3|9957.3|7
1621994540000|2021-05-26 02:02:20|9967.1|9957.1|9968.5|9958.5|9968.8|9958.8|9966.5|9956.5|10
1621994550000|2021-05-26 02:02:30|9968.9|9958.9|9970.4|9960.4|9970.8|9960.8|9968.9|9958.9|5
1621994560000|2021-05-26 02:02:40|9970.6|9960.6|9968.4|9958.4|9971|9961|9968.4|9958.4|11
1621994570000|2021-05-26 02:02:50|9969.3|9959.3|9968.4|9958.4|9969.4|9959.4|9967.3|9957.3|6
1621994580000|2021-05-26 02:03:00|9968.6|9958.6|9967.6|9957.6|9969.3|9959.3|9967.6|9957.6|11
1621994590000|2021-05-26 02:03:10|9966.9|9956.9|9968|9958|9968|9958|9966.9|9956.9|3
1621994600000|2021-05-26 02:03:20|9968.3|9958.3|9967.9|9957.9|9968.5|9958.5|9967.9|9957.9|4
1621994610000|2021-05-26 02:03:30|9967.3|9957.3|9965|9955|9967.3|9957.3|9963.4|9953.4|16
1621994620000|2021-05-26 02:03:40|9965.4|9955.4|9974|9964|9974|9964|9965.4|9955.4|25
1621994630000|2021-05-26 02:03:50|9973.9|9963.9|9976.5|9966.5|9977.3|9967.3|9973.9|9963.9|24
1621994640000|2021-05-26 02:04:00|9976.8|9966.8|9978.9|9968.9|9979.1|9969.1|9975.8|9965.8|25
1621994650000|2021-05-26 02:04:10|9978.8|9968.8|9980.4|9970.4|9980.8|9970.8|9977.8|9967.8|16
1621994660000|2021-05-26 02:04:20|9979.9|9969.9|9978.8|9968.8|9981.4|9971.4|9978.4|9968.4|24
1621994670000|2021-05-26 02:04:30|9978.5|9968.5|9977.1|9967.1|9978.8|9968.8|9976.4|9966.4|23
1621994680000|2021-05-26 02:04:40|9977|9967|9977.5|9967.5|9977.8|9967.8|9976.4|9966.4|16
1621994690000|2021-05-26 02:04:50|9977.6|9967.6|9976.1|9966.1|9979.1|9969.1|9976.1|9966.1|14
1621994700000|2021-05-26 02:05:00|9976.3|9966.3|9973.4|9963.4|9976.3|9966.3|9973.4|9963.4|17
1621994710000|2021-05-26 02:05:10|9972.4|9962.4|9974|9964|9975.1|9965.1|9972.4|9962.4|7
1621994720000|2021-05-26 02:05:20|9973.9|9963.9|9973.9|9963.9|9975.6|9965.6|9973.9|9963.9|8
1621994730000|2021-05-26 02:05:30|9974.3|9964.3|9975.5|9965.5|9975.9|9965.9|9974.3|9964.3|16
1621994740000|2021-05-26 02:05:40|9975.9|9965.9|9975.6|9965.6|9975.9|9965.9|9975.3|9965.3|6
1621994750000|2021-05-26 02:05:50|9975.5|9965.5|9974|9964|9975.5|9965.5|9974|9964|4
1621994760000|2021-05-26 02:06:00|9973.4|9963.4|9971.6|9961.6|9973.4|9963.4|9971.6|9961.6|10
1621994770000|2021-05-26 02:06:10|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1621994780000|2021-05-26 02:06:20|9970.5|9960.5|9972.3|9962.3|9972.6|9962.6|9970.5|9960.5|9
1621994790000|2021-05-26 02:06:30|9971.9|9961.9|9973.8|9963.8|9974.3|9964.3|9971.9|9961.9|12
1621994800000|2021-05-26 02:06:40|9973.9|9963.9|9975.5|9965.5|9975.5|9965.5|9973.4|9963.4|12
1621994810000|2021-05-26 02:06:50|9975.6|9965.6|9975.6|9965.6|9976.1|9966.1|9975.6|9965.6|6
1621994820000|2021-05-26 02:07:00|9974.9|9964.9|9976.9|9966.9|9976.9|9966.9|9974.9|9964.9|10
1621994830000|2021-05-26 02:07:10|9976.5|9966.5|9977.5|9967.5|9977.5|9967.5|9976.1|9966.1|10
1621994840000|2021-05-26 02:07:20|9977.6|9967.6|9977.8|9967.8|9978.8|9968.8|9977|9967|9
1621994850000|2021-05-26 02:07:30|9977.6|9967.6|9975.9|9965.9|9977.6|9967.6|9975.6|9965.6|11
1621994860000|2021-05-26 02:07:40|9976.1|9966.1|9975.9|9965.9|9976.4|9966.4|9975.9|9965.9|8
1621994870000|2021-05-26 02:07:50|9976.4|9966.4|9975.9|9965.9|9978.5|9968.5|9975.9|9965.9|15
1621994880000|2021-05-26 02:08:00|9975.4|9965.4|9975.8|9965.8|9975.8|9965.8|9975.4|9965.4|8
1621994890000|2021-05-26 02:08:10|9975.5|9965.5|9974.1|9964.1|9975.5|9965.5|9973.6|9963.6|7
1621994900000|2021-05-26 02:08:20|9974.4|9964.4|9979|9969|9979|9969|9974.4|9964.4|16
1621994910000|2021-05-26 02:08:30|9979.4|9969.4|9980.5|9970.5|9981.6|9971.6|9979.4|9969.4|19
1621994920000|2021-05-26 02:08:40|9980.3|9970.3|9980.8|9970.8|9980.8|9970.8|9980.3|9970.3|4
1621994930000|2021-05-26 02:08:50|9980.4|9970.4|9982.6|9972.6|9982.6|9972.6|9980|9970|14
1621994940000|2021-05-26 02:09:00|9983|9973|9981.8|9971.8|9983|9973|9981.8|9971.8|8
1621994950000|2021-05-26 02:09:10|9981.4|9971.4|9977.4|9967.4|9981.4|9971.4|9976.8|9966.8|16
1621994960000|2021-05-26 02:09:20|9978|9968|9978.1|9968.1|9978.8|9968.8|9977.9|9967.9|12
1621994970000|2021-05-26 02:09:30|9977.6|9967.6|9980.8|9970.8|9980.8|9970.8|9977|9967|15
1621994980000|2021-05-26 02:09:40|9981|9971|9981|9971|9981.4|9971.4|9981|9971|6
1621994990000|2021-05-26 02:09:50|9981.1|9971.1|9981.1|9971.1|9981.4|9971.4|9980.5|9970.5|8
1621995000000|2021-05-26 02:10:00|9980.8|9970.8|9978|9968|9980.8|9970.8|9978|9968|5
1621995010000|2021-05-26 02:10:10|9978.3|9968.3|9979|9969|9979|9969|9977.9|9967.9|8
1621995020000|2021-05-26 02:10:20|9978.8|9968.8|9977.8|9967.8|9978.9|9968.9|9977.8|9967.8|7
1621995030000|2021-05-26 02:10:30|9978|9968|9982.5|9972.5|9982.5|9972.5|9977.8|9967.8|14
1621995040000|2021-05-26 02:10:40|9982.8|9972.8|9982.6|9972.6|9983.6|9973.6|9982.4|9972.4|14
1621995050000|2021-05-26 02:10:50|9983|9973|9984|9974|9984|9974|9983|9973|11
1621995060000|2021-05-26 02:11:00|9983.9|9973.9|9983.4|9973.4|9983.9|9973.9|9982.6|9972.6|15
1621995070000|2021-05-26 02:11:10|9983.6|9973.6|9988.3|9978.3|9988.3|9978.3|9983.6|9973.6|18
1621995080000|2021-05-26 02:11:20|9989|9979|9990.3|9980.3|9991|9981|9988.9|9978.9|20
1621995090000|2021-05-26 02:11:30|9990.6|9980.6|9990|9980|9990.9|9980.9|9989.1|9979.1|13
1621995100000|2021-05-26 02:11:40|9989.5|9979.5|9990.3|9980.3|9990.9|9980.9|9989.1|9979.1|18
1621995110000|2021-05-26 02:11:50|9990.4|9980.4|9991.3|9981.3|9993.1|9983.1|9990.4|9980.4|14
1621995120000|2021-05-26 02:12:00|9990.6|9980.6|9990.3|9980.3|9990.6|9980.6|9988.9|9978.9|7
1621995130000|2021-05-26 02:12:10|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.3|9980.3|7
1621995140000|2021-05-26 02:12:20|9990.6|9980.6|9991.1|9981.1|9991.1|9981.1|9990.6|9980.6|4
1621995150000|2021-05-26 02:12:30|9990.9|9980.9|9989.9|9979.9|9990.9|9980.9|9988.9|9978.9|10
1621995160000|2021-05-26 02:12:40|9990.1|9980.1|9996.4|9986.4|9996.4|9986.4|9990|9980|20
1621995170000|2021-05-26 02:12:50|9996|9986|9990.6|9980.6|9997.1|9987.1|9990.6|9980.6|26
1621995180000|2021-05-26 02:13:00|9989.6|9979.6|9998.4|9988.4|9998.4|9988.4|9989.6|9979.6|19
1621995190000|2021-05-26 02:13:10|9998.8|9988.8|9995.9|9985.9|9999.9|9989.9|9994.9|9984.9|26
1621995200000|2021-05-26 02:13:20|9996.3|9986.3|9997.9|9987.9|9997.9|9987.9|9995.4|9985.4|24
1621995210000|2021-05-26 02:13:30|9998.1|9988.1|9993.1|9983.1|9998.1|9988.1|9990.6|9980.6|19
1621995220000|2021-05-26 02:13:40|9992.8|9982.8|9996.4|9986.4|9997|9987|9992.6|9982.6|26
1621995230000|2021-05-26 02:13:50|9995.9|9985.9|9992.8|9982.8|9995.9|9985.9|9992.1|9982.1|16
1621995240000|2021-05-26 02:14:00|9992.3|9982.3|9990.9|9980.9|9992.4|9982.4|9990.3|9980.3|17
1621995250000|2021-05-26 02:14:10|9991.4|9981.4|9991.1|9981.1|9991.6|9981.6|9989.9|9979.9|7
1621995260000|2021-05-26 02:14:20|9990.6|9980.6|9990.9|9980.9|9991.4|9981.4|9990.3|9980.3|6
1621995270000|2021-05-26 02:14:30|9991.4|9981.4|9990.6|9980.6|9991.4|9981.4|9990.6|9980.6|3
1621995280000|2021-05-26 02:14:40|9989.4|9979.4|9990.8|9980.8|9990.8|9980.8|9989.1|9979.1|8
1621995290000|2021-05-26 02:14:50|9990.4|9980.4|9987.3|9977.3|9990.4|9980.4|9987.3|9977.3|5
1621995300000|2021-05-26 02:15:00|9987.6|9977.6|9990.4|9980.4|9990.4|9980.4|9987|9977|8
1621995310000|2021-05-26 02:15:10|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1621995320000|2021-05-26 02:15:20|9990.4|9980.4|9989.6|9979.6|9990.4|9980.4|9989.6|9979.6|2
1621995330000|2021-05-26 02:15:30|9989.4|9979.4|9990.1|9980.1|9990.1|9980.1|9989.1|9979.1|5
1621995340000|2021-05-26 02:15:40|9990.8|9980.8|9990.1|9980.1|9990.8|9980.8|9990.1|9980.1|3
1621995350000|2021-05-26 02:15:50|9989.9|9979.9|9989.1|9979.1|9989.9|9979.9|9988.6|9978.6|8
1621995360000|2021-05-26 02:16:00|9988.9|9978.9|9989.6|9979.6|9990|9980|9987.6|9977.6|13
1621995370000|2021-05-26 02:16:10|9989.8|9979.8|9989.6|9979.6|9990|9980|9989.6|9979.6|7
1621995380000|2021-05-26 02:16:20|9990|9980|9990|9980|9990|9980|9989.6|9979.6|5
1621995390000|2021-05-26 02:16:30|9989.6|9979.6|9988.8|9978.8|9989.6|9979.6|9988.8|9978.8|3
1621995400000|2021-05-26 02:16:40|9988.4|9978.4|9987.9|9977.9|9988.4|9978.4|9987.8|9977.8|5
1621995410000|2021-05-26 02:16:50|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1621995420000|2021-05-26 02:17:00|9987.4|9977.4|9987.4|9977.4|9988.1|9978.1|9987.4|9977.4|10
1621995430000|2021-05-26 02:17:10|9987.1|9977.1|9988.1|9978.1|9988.1|9978.1|9987.1|9977.1|7
1621995440000|2021-05-26 02:17:20|9987.9|9977.9|9988.1|9978.1|9988.1|9978.1|9987.5|9977.5|3
1621995450000|2021-05-26 02:17:30|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1621995460000|2021-05-26 02:17:40|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1621995470000|2021-05-26 02:17:50|9987.1|9977.1|9987.6|9977.6|9988.1|9978.1|9986.9|9976.9|7
1621995480000|2021-05-26 02:18:00|9988.1|9978.1|9988.3|9978.3|9988.5|9978.5|9988.1|9978.1|8
1621995490000|2021-05-26 02:18:10|9987.8|9977.8|9987.6|9977.6|9987.8|9977.8|9987.6|9977.6|2
1621995500000|2021-05-26 02:18:20|9987.5|9977.5|9987.1|9977.1|9987.5|9977.5|9987.1|9977.1|2
1621995510000|2021-05-26 02:18:30|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.4|9976.4|3
1621995530000|2021-05-26 02:18:50|9986.3|9976.3|9986.9|9976.9|9986.9|9976.9|9986.3|9976.3|2
1621995540000|2021-05-26 02:19:00|9987.1|9977.1|9986.3|9976.3|9987.4|9977.4|9986.3|9976.3|5
1621995550000|2021-05-26 02:19:10|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|9986.3|9976.3|3
1621995560000|2021-05-26 02:19:20|9986.3|9976.3|9986.3|9976.3|9986.8|9976.8|9986.3|9976.3|3
1621995580000|2021-05-26 02:19:40|9985.8|9975.8|9986.4|9976.4|9986.4|9976.4|9984.4|9974.4|5
1621995590000|2021-05-26 02:19:50|9986.8|9976.8|9985.6|9975.6|9986.8|9976.8|9985.6|9975.6|5
1621995610000|2021-05-26 02:20:10|9986.1|9976.1|9986|9976|9986.5|9976.5|9986|9976|4
1621995620000|2021-05-26 02:20:20|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|1
1621995630000|2021-05-26 02:20:30|9986.9|9976.9|9987.1|9977.1|9987.3|9977.3|9986.9|9976.9|8
1621995640000|2021-05-26 02:20:40|9986.9|9976.9|9987|9977|9987.3|9977.3|9986.9|9976.9|3
1621995670000|2021-05-26 02:21:10|9986.8|9976.8|9985|9975|9986.8|9976.8|9984.6|9974.6|6
1621995680000|2021-05-26 02:21:20|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1621995690000|2021-05-26 02:21:30|9983.6|9973.6|9983.5|9973.5|9983.6|9973.6|9981.9|9971.9|10
1621995700000|2021-05-26 02:21:40|9983.1|9973.1|9983.5|9973.5|9983.6|9973.6|9983.1|9973.1|4
1621995710000|2021-05-26 02:21:50|9983.1|9973.1|9983.4|9973.4|9983.6|9973.6|9983.1|9973.1|3
1621995720000|2021-05-26 02:22:00|9983.6|9973.6|9984.8|9974.8|9984.8|9974.8|9983.6|9973.6|4
1621995730000|2021-05-26 02:22:10|9985.1|9975.1|9985.6|9975.6|9985.6|9975.6|9985.1|9975.1|2
1621995740000|2021-05-26 02:22:20|9985.9|9975.9|9986|9976|9986.1|9976.1|9985.9|9975.9|6
1621995750000|2021-05-26 02:22:30|9985.9|9975.9|9986.8|9976.8|9986.8|9976.8|9985.6|9975.6|6
1621995760000|2021-05-26 02:22:40|9986.4|9976.4|9986.8|9976.8|9986.8|9976.8|9986.1|9976.1|12
1621995770000|2021-05-26 02:22:50|9986.9|9976.9|9987|9977|9987.1|9977.1|9986.9|9976.9|3
1621995780000|2021-05-26 02:23:00|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9987|9977|3
1621995790000|2021-05-26 02:23:10|9987.1|9977.1|9987.6|9977.6|9987.6|9977.6|9987|9977|5
1621995800000|2021-05-26 02:23:20|9988|9978|9988|9978|9988.1|9978.1|9988|9978|3
1621995830000|2021-05-26 02:23:50|9988.3|9978.3|9990.1|9980.1|9990.3|9980.3|9988.3|9978.3|4
1621995840000|2021-05-26 02:24:00|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1621995850000|2021-05-26 02:24:10|9990.9|9980.9|9992.1|9982.1|9992.1|9982.1|9990.9|9980.9|4
1621995870000|2021-05-26 02:24:30|9992.4|9982.4|9992.1|9982.1|9992.4|9982.4|9992.1|9982.1|2
1621995880000|2021-05-26 02:24:40|9992|9982|9992.1|9982.1|9992.1|9982.1|9992|9982|2
1621995910000|2021-05-26 02:25:10|9992|9982|9992|9982|9992|9982|9992|9982|1
1621995930000|2021-05-26 02:25:30|9991.5|9981.5|9990.9|9980.9|9991.5|9981.5|9990.4|9980.4|5
1621995940000|2021-05-26 02:25:40|9990.5|9980.5|9989.9|9979.9|9990.5|9980.5|9989.9|9979.9|2
1621995950000|2021-05-26 02:25:50|9990.3|9980.3|9990.6|9980.6|9990.6|9980.6|9990.3|9980.3|2
1621995960000|2021-05-26 02:26:00|9991|9981|9991|9981|9991|9981|9991|9981|1
1621995970000|2021-05-26 02:26:10|9990.6|9980.6|9991.1|9981.1|9991.1|9981.1|9990.6|9980.6|8
1621995980000|2021-05-26 02:26:20|9990.6|9980.6|9991.1|9981.1|9991.1|9981.1|9990.6|9980.6|2
1621995990000|2021-05-26 02:26:30|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1621996000000|2021-05-26 02:26:40|9991|9981|9990.6|9980.6|9991|9981|9990.6|9980.6|2
1621996010000|2021-05-26 02:26:50|9991|9981|9991|9981|9991|9981|9991|9981|1
1621996040000|2021-05-26 02:27:20|9991.4|9981.4|9991.6|9981.6|9991.6|9981.6|9990.9|9980.9|6
1621996050000|2021-05-26 02:27:30|9991.5|9981.5|9991.1|9981.1|9991.8|9981.8|9991.1|9981.1|4
1621996060000|2021-05-26 02:27:40|9991.4|9981.4|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|2
1621996070000|2021-05-26 02:27:50|9991.4|9981.4|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|2
1621996080000|2021-05-26 02:28:00|9991.5|9981.5|9991.3|9981.3|9991.9|9981.9|9991.3|9981.3|7
1621996100000|2021-05-26 02:28:20|9990.9|9980.9|9991.9|9981.9|9991.9|9981.9|9990.4|9980.4|5
1621996110000|2021-05-26 02:28:30|9991.6|9981.6|9991.1|9981.1|9991.6|9981.6|9991.1|9981.1|4
1621996120000|2021-05-26 02:28:40|9990.9|9980.9|9989.6|9979.6|9990.9|9980.9|9989.5|9979.5|7
1621996130000|2021-05-26 02:28:50|9989.4|9979.4|9989.1|9979.1|9989.4|9979.4|9989.1|9979.1|2
1621996140000|2021-05-26 02:29:00|9989.5|9979.5|9990|9980|9990|9980|9989.5|9979.5|2
1621996150000|2021-05-26 02:29:10|9989.6|9979.6|9990.6|9980.6|9990.6|9980.6|9989.6|9979.6|5
1621996160000|2021-05-26 02:29:20|9990.8|9980.8|9989.9|9979.9|9991|9981|9989.5|9979.5|9
1621996170000|2021-05-26 02:29:30|9989.6|9979.6|9989.6|9979.6|9989.9|9979.9|9989.5|9979.5|5
1621996180000|2021-05-26 02:29:40|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1621996190000|2021-05-26 02:29:50|9989.5|9979.5|9989.3|9979.3|9989.5|9979.5|9989.3|9979.3|2
1621996200000|2021-05-26 02:30:00|9989.6|9979.6|9994.1|9984.1|9994.1|9984.1|9989.6|9979.6|18
1621996210000|2021-05-26 02:30:10|9994.4|9984.4|9996.6|9986.6|9996.8|9986.8|9994.4|9984.4|10
1621996220000|2021-05-26 02:30:20|9996.4|9986.4|9995.4|9985.4|9996.4|9986.4|9995.4|9985.4|4
1621996230000|2021-05-26 02:30:30|9995.3|9985.3|9995.9|9985.9|9996.1|9986.1|9995.3|9985.3|5
1621996240000|2021-05-26 02:30:40|9995.6|9985.6|9995.4|9985.4|9995.9|9985.9|9994.6|9984.6|8
1621996250000|2021-05-26 02:30:50|9996|9986|9993.4|9983.4|9996|9986|9993.4|9983.4|11
1621996260000|2021-05-26 02:31:00|9992.9|9982.9|9992.1|9982.1|9992.9|9982.9|9992.1|9982.1|3
1621996270000|2021-05-26 02:31:10|9992|9982|9994.9|9984.9|9994.9|9984.9|9992|9982|9
1621996280000|2021-05-26 02:31:20|9994.6|9984.6|9991.5|9981.5|9994.6|9984.6|9991.5|9981.5|13
1621996290000|2021-05-26 02:31:30|9991|9981|9991|9981|9991.3|9981.3|9990.5|9980.5|5
1621996300000|2021-05-26 02:31:40|9990.9|9980.9|9988.9|9978.9|9990.9|9980.9|9988.9|9978.9|6
1621996310000|2021-05-26 02:31:50|9988.5|9978.5|9987.9|9977.9|9989.3|9979.3|9986.8|9976.8|8
1621996320000|2021-05-26 02:32:00|9987.8|9977.8|9988.9|9978.9|9989.6|9979.6|9987.8|9977.8|12
1621996330000|2021-05-26 02:32:10|9989.1|9979.1|9988.6|9978.6|9989.4|9979.4|9988.3|9978.3|7
1621996340000|2021-05-26 02:32:20|9988.9|9978.9|9989.1|9979.1|9989.1|9979.1|9988.9|9978.9|2
1621996350000|2021-05-26 02:32:30|9989.4|9979.4|9987.3|9977.3|9989.4|9979.4|9987.3|9977.3|8
1621996360000|2021-05-26 02:32:40|9986.8|9976.8|9987|9977|9987.8|9977.8|9986.8|9976.8|8
1621996370000|2021-05-26 02:32:50|9987.1|9977.1|9989.1|9979.1|9989.1|9979.1|9986.9|9976.9|11
1621996380000|2021-05-26 02:33:00|9989.5|9979.5|9987.1|9977.1|9989.5|9979.5|9986.5|9976.5|15
1621996390000|2021-05-26 02:33:10|9986.8|9976.8|9983.4|9973.4|9987.1|9977.1|9983.4|9973.4|10
1621996400000|2021-05-26 02:33:20|9982.4|9972.4|9983.9|9973.9|9984.1|9974.1|9982.4|9972.4|16
1621996410000|2021-05-26 02:33:30|9983.1|9973.1|9981.1|9971.1|9984|9974|9980.1|9970.1|15
1621996420000|2021-05-26 02:33:40|9981.6|9971.6|9982.8|9972.8|9983.3|9973.3|9981.6|9971.6|6
1621996430000|2021-05-26 02:33:50|9983|9973|9983|9973|9983|9973|9983|9973|1
1621996440000|2021-05-26 02:34:00|9982.6|9972.6|9983.1|9973.1|9983.1|9973.1|9981.1|9971.1|6
1621996450000|2021-05-26 02:34:10|9982.9|9972.9|9981.1|9971.1|9982.9|9972.9|9981.1|9971.1|4
1621996460000|2021-05-26 02:34:20|9981.4|9971.4|9981|9971|9981.8|9971.8|9980.1|9970.1|5
1621996470000|2021-05-26 02:34:30|9980.9|9970.9|9980|9970|9980.9|9970.9|9979.6|9969.6|3
1621996480000|2021-05-26 02:34:40|9980.1|9970.1|9981.1|9971.1|9981.1|9971.1|9980.1|9970.1|4
1621996490000|2021-05-26 02:34:50|9981.4|9971.4|9981.9|9971.9|9981.9|9971.9|9981.4|9971.4|4
1621996500000|2021-05-26 02:35:00|9981.6|9971.6|9985.1|9975.1|9985.1|9975.1|9981.6|9971.6|12
1621996510000|2021-05-26 02:35:10|9984.8|9974.8|9983.9|9973.9|9984.8|9974.8|9983.9|9973.9|4
1621996520000|2021-05-26 02:35:20|9984.1|9974.1|9984.4|9974.4|9986|9976|9984.1|9974.1|7
1621996530000|2021-05-26 02:35:30|9984.6|9974.6|9986|9976|9986|9976|9984.6|9974.6|4
1621996540000|2021-05-26 02:35:40|9985.9|9975.9|9984.4|9974.4|9985.9|9975.9|9984.4|9974.4|5
1621996560000|2021-05-26 02:36:00|9984.5|9974.5|9986.1|9976.1|9986.1|9976.1|9984.5|9974.5|6
1621996570000|2021-05-26 02:36:10|9985.9|9975.9|9985.8|9975.8|9985.9|9975.9|9985.8|9975.8|2
1621996580000|2021-05-26 02:36:20|9986.1|9976.1|9986.9|9976.9|9986.9|9976.9|9986.1|9976.1|2
1621996590000|2021-05-26 02:36:30|9986.6|9976.6|9984.4|9974.4|9986.6|9976.6|9984.4|9974.4|6
1621996600000|2021-05-26 02:36:40|9984.8|9974.8|9986.5|9976.5|9986.5|9976.5|9984.8|9974.8|8
1621996620000|2021-05-26 02:37:00|9986.6|9976.6|9988|9978|9988|9978|9986.6|9976.6|2
1621996630000|2021-05-26 02:37:10|9988.1|9978.1|9988.4|9978.4|9988.6|9978.6|9988.1|9978.1|3
1621996640000|2021-05-26 02:37:20|9988.1|9978.1|9987.1|9977.1|9988.1|9978.1|9987.1|9977.1|3
1621996650000|2021-05-26 02:37:30|9987|9977|9988.9|9978.9|9989.4|9979.4|9987|9977|9
1621996660000|2021-05-26 02:37:40|9988.6|9978.6|9990.4|9980.4|9990.4|9980.4|9988.6|9978.6|6
1621996670000|2021-05-26 02:37:50|9990.1|9980.1|9988.4|9978.4|9990.1|9980.1|9988.1|9978.1|6
1621996680000|2021-05-26 02:38:00|9989|9979|9988.5|9978.5|9989.4|9979.4|9988.5|9978.5|7
1621996690000|2021-05-26 02:38:10|9988.9|9978.9|9986.8|9976.8|9988.9|9978.9|9986.3|9976.3|8
1621996700000|2021-05-26 02:38:20|9987.1|9977.1|9988|9978|9988|9978|9987.1|9977.1|3
1621996720000|2021-05-26 02:38:40|9987.6|9977.6|9987.5|9977.5|9987.9|9977.9|9987.5|9977.5|3
1621996730000|2021-05-26 02:38:50|9987.1|9977.1|9984.4|9974.4|9987.1|9977.1|9984.4|9974.4|6
1621996740000|2021-05-26 02:39:00|9984.9|9974.9|9984.3|9974.3|9984.9|9974.9|9983.1|9973.1|8
1621996750000|2021-05-26 02:39:10|9984|9974|9984.6|9974.6|9984.6|9974.6|9983.6|9973.6|6
1621996760000|2021-05-26 02:39:20|9984.1|9974.1|9980.4|9970.4|9984.1|9974.1|9980.4|9970.4|8
1621996770000|2021-05-26 02:39:30|9980.5|9970.5|9981.6|9971.6|9981.6|9971.6|9980.5|9970.5|4
1621996780000|2021-05-26 02:39:40|9982|9972|9981.5|9971.5|9982.4|9972.4|9981.5|9971.5|4
1621996790000|2021-05-26 02:39:50|9981.9|9971.9|9981.5|9971.5|9982.1|9972.1|9981.5|9971.5|4
1621996800000|2021-05-26 02:40:00|9981.8|9971.8|9983.5|9973.5|9984|9974|9981.8|9971.8|7
1621996810000|2021-05-26 02:40:10|9983.4|9973.4|9983.9|9973.9|9983.9|9973.9|9982.9|9972.9|7
1621996820000|2021-05-26 02:40:20|9984.1|9974.1|9987.6|9977.6|9987.6|9977.6|9984.1|9974.1|6
1621996830000|2021-05-26 02:40:30|9988|9978|9990.8|9980.8|9990.8|9980.8|9988|9978|10
1621996840000|2021-05-26 02:40:40|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9989.3|9979.3|7
1621996850000|2021-05-26 02:40:50|9990.9|9980.9|9989.1|9979.1|9990.9|9980.9|9989.1|9979.1|4
1621996860000|2021-05-26 02:41:00|9989.4|9979.4|9986.9|9976.9|9989.8|9979.8|9986.9|9976.9|11
1621996870000|2021-05-26 02:41:10|9987.1|9977.1|9988.5|9978.5|9988.5|9978.5|9987.1|9977.1|3
1621996880000|2021-05-26 02:41:20|9989.1|9979.1|9990.6|9980.6|9990.6|9980.6|9988.9|9978.9|8
1621996890000|2021-05-26 02:41:30|9991.3|9981.3|9991.1|9981.1|9991.3|9981.3|9991.1|9981.1|2
1621996900000|2021-05-26 02:41:40|9991.5|9981.5|9992.4|9982.4|9992.5|9982.5|9991.5|9981.5|4
1621996910000|2021-05-26 02:41:50|9992.9|9982.9|9993.4|9983.4|9993.6|9983.6|9992.5|9982.5|8
1621996920000|2021-05-26 02:42:00|9993.5|9983.5|9995.1|9985.1|9995.3|9985.3|9993.5|9983.5|7
1621996930000|2021-05-26 02:42:10|9994.8|9984.8|9993.6|9983.6|9994.8|9984.8|9992.4|9982.4|9
1621996940000|2021-05-26 02:42:20|9993.9|9983.9|9994.3|9984.3|9994.5|9984.5|9993.4|9983.4|10
1621996950000|2021-05-26 02:42:30|9993.8|9983.8|9992.5|9982.5|9994.4|9984.4|9992.5|9982.5|7
1621996960000|2021-05-26 02:42:40|9992.8|9982.8|9993.6|9983.6|9993.6|9983.6|9992.8|9982.8|3
1621996970000|2021-05-26 02:42:50|9993.1|9983.1|9992.5|9982.5|9993.6|9983.6|9992.5|9982.5|7
1621996980000|2021-05-26 02:43:00|9993.1|9983.1|9994|9984|9994.4|9984.4|9993.1|9983.1|5
1621996990000|2021-05-26 02:43:10|9994.3|9984.3|9995.8|9985.8|9996.5|9986.5|9994.3|9984.3|9
1621997000000|2021-05-26 02:43:20|9995.4|9985.4|9996.1|9986.1|9996.8|9986.8|9995.4|9985.4|15
1621997010000|2021-05-26 02:43:30|9996.4|9986.4|9995.6|9985.6|9996.4|9986.4|9995.3|9985.3|5
1621997020000|2021-05-26 02:43:40|9995.4|9985.4|9995.4|9985.4|9996|9986|9995|9985|8
1621997030000|2021-05-26 02:43:50|9995|9985|9995.4|9985.4|9995.4|9985.4|9994.8|9984.8|4
1621997040000|2021-05-26 02:44:00|9995|9985|9994.8|9984.8|9995.1|9985.1|9994.3|9984.3|9
1621997050000|2021-05-26 02:44:10|9993.9|9983.9|9990.4|9980.4|9993.9|9983.9|9990.4|9980.4|11
1621997060000|2021-05-26 02:44:20|9990.8|9980.8|9993.6|9983.6|9993.6|9983.6|9990.8|9980.8|9
1621997070000|2021-05-26 02:44:30|9993.4|9983.4|9994.8|9984.8|9994.8|9984.8|9993.4|9983.4|5
1621997080000|2021-05-26 02:44:40|9994.3|9984.3|9995.3|9985.3|9995.3|9985.3|9993.8|9983.8|8
1621997090000|2021-05-26 02:44:50|9995.4|9985.4|9998.4|9988.4|9998.9|9988.9|9995.4|9985.4|11
1621997100000|2021-05-26 02:45:00|9998.9|9988.9|9997.6|9987.6|9999.9|9989.9|9997.6|9987.6|9
1621997110000|2021-05-26 02:45:10|9997.4|9987.4|9996.3|9986.3|9997.4|9987.4|9995.8|9985.8|9
1621997120000|2021-05-26 02:45:20|9995.8|9985.8|9993.5|9983.5|9996.6|9986.6|9993.5|9983.5|8
1621997130000|2021-05-26 02:45:30|9993.4|9983.4|9994|9984|9994|9984|9993.4|9983.4|5
1621997140000|2021-05-26 02:45:40|9993.9|9983.9|9993.9|9983.9|9994.4|9984.4|9993.4|9983.4|8
1621997150000|2021-05-26 02:45:50|9993.4|9983.4|9993.4|9983.4|9994|9984|9993.4|9983.4|4
1621997160000|2021-05-26 02:46:00|9993.6|9983.6|9993.8|9983.8|9993.8|9983.8|9992.1|9982.1|11
1621997170000|2021-05-26 02:46:10|9993.9|9983.9|9993.6|9983.6|9993.9|9983.9|9993.4|9983.4|3
1621997180000|2021-05-26 02:46:20|9993.9|9983.9|9994.6|9984.6|9994.6|9984.6|9993.4|9983.4|8
1621997200000|2021-05-26 02:46:40|9995|9985|9994.6|9984.6|9995|9985|9993.6|9983.6|6
1621997210000|2021-05-26 02:46:50|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.9|9983.9|2
1621997220000|2021-05-26 02:47:00|9993.3|9983.3|9995.3|9985.3|9996|9986|9993.3|9983.3|12
1621997230000|2021-05-26 02:47:10|9995.5|9985.5|9995.3|9985.3|9996|9986|9995.3|9985.3|6
1621997240000|2021-05-26 02:47:20|9994.9|9984.9|9993.4|9983.4|9994.9|9984.9|9993.4|9983.4|4
1621997250000|2021-05-26 02:47:30|9993.9|9983.9|9993.9|9983.9|9993.9|9983.9|9993.3|9983.3|3
1621997260000|2021-05-26 02:47:40|9994.1|9984.1|9994|9984|9994.1|9984.1|9992.8|9982.8|5
1621997270000|2021-05-26 02:47:50|9993.4|9983.4|9994.5|9984.5|9994.5|9984.5|9993.1|9983.1|6
1621997280000|2021-05-26 02:48:00|9994.3|9984.3|9994.9|9984.9|9994.9|9984.9|9994.3|9984.3|3
1621997290000|2021-05-26 02:48:10|9994.6|9984.6|9988.4|9978.4|9994.6|9984.6|9988.4|9978.4|16
1621997300000|2021-05-26 02:48:20|9988.1|9978.1|9987.1|9977.1|9988.1|9978.1|9986.9|9976.9|10
1621997310000|2021-05-26 02:48:30|9987.4|9977.4|9988.1|9978.1|9988.1|9978.1|9986.9|9976.9|8
1621997320000|2021-05-26 02:48:40|9988.4|9978.4|9990.1|9980.1|9990.4|9980.4|9988.4|9978.4|8
1621997330000|2021-05-26 02:48:50|9989.9|9979.9|9991.3|9981.3|9991.3|9981.3|9987.3|9977.3|15
1621997340000|2021-05-26 02:49:00|9990.6|9980.6|9993.1|9983.1|9993.1|9983.1|9990.6|9980.6|17
1621997350000|2021-05-26 02:49:10|9993.6|9983.6|9993.5|9983.5|9994.5|9984.5|9993.5|9983.5|10
1621997360000|2021-05-26 02:49:20|9993.3|9983.3|9991.9|9981.9|9993.4|9983.4|9991.9|9981.9|14
1621997370000|2021-05-26 02:49:30|9992.1|9982.1|9988.5|9978.5|9992.1|9982.1|9987.8|9977.8|12
1621997380000|2021-05-26 02:49:40|9988|9978|9987.8|9977.8|9988|9978|9983.1|9973.1|19
1621997390000|2021-05-26 02:49:50|9987.5|9977.5|9985.3|9975.3|9990.4|9980.4|9984.4|9974.4|15
1621997400000|2021-05-26 02:50:00|9986.4|9976.4|9988.1|9978.1|9989.9|9979.9|9986.4|9976.4|14
1621997410000|2021-05-26 02:50:10|9987.9|9977.9|9988.1|9978.1|9990.3|9980.3|9987.6|9977.6|12
1621997420000|2021-05-26 02:50:20|9988|9978|9987.6|9977.6|9988|9978|9986.9|9976.9|5
1621997430000|2021-05-26 02:50:30|9987.4|9977.4|9985.5|9975.5|9987.4|9977.4|9985.5|9975.5|5
1621997440000|2021-05-26 02:50:40|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|1
1621997450000|2021-05-26 02:50:50|9985.9|9975.9|9986.1|9976.1|9986.1|9976.1|9985.9|9975.9|4
1621997460000|2021-05-26 02:51:00|9985.9|9975.9|9984.3|9974.3|9985.9|9975.9|9983.3|9973.3|14
1621997470000|2021-05-26 02:51:10|9984.5|9974.5|9985.4|9975.4|9986.5|9976.5|9984.4|9974.4|14
1621997480000|2021-05-26 02:51:20|9984.3|9974.3|9984.3|9974.3|9985|9975|9983.1|9973.1|11
1621997490000|2021-05-26 02:51:30|9984.6|9974.6|9984.9|9974.9|9984.9|9974.9|9984.6|9974.6|2
1621997500000|2021-05-26 02:51:40|9985.1|9975.1|9984.1|9974.1|9985.9|9975.9|9984.1|9974.1|6
1621997510000|2021-05-26 02:51:50|9984.3|9974.3|9983.9|9973.9|9984.6|9974.6|9983.9|9973.9|9
1621997520000|2021-05-26 02:52:00|9984.1|9974.1|9981.1|9971.1|9984.1|9974.1|9980.6|9970.6|12
1621997530000|2021-05-26 02:52:10|9981|9971|9981.4|9971.4|9982.6|9972.6|9981|9971|14
1621997540000|2021-05-26 02:52:20|9981.1|9971.1|9981|9971|9981.6|9971.6|9981|9971|9
1621997550000|2021-05-26 02:52:30|9980.9|9970.9|9980.6|9970.6|9980.9|9970.9|9978.9|9968.9|6
1621997560000|2021-05-26 02:52:40|9981.1|9971.1|9980.3|9970.3|9983.6|9973.6|9980.3|9970.3|15
1621997570000|2021-05-26 02:52:50|9980.6|9970.6|9984.9|9974.9|9984.9|9974.9|9980.6|9970.6|7
1621997580000|2021-05-26 02:53:00|9984.8|9974.8|9981.6|9971.6|9984.9|9974.9|9981.6|9971.6|6
1621997590000|2021-05-26 02:53:10|9981.4|9971.4|9981.5|9971.5|9981.5|9971.5|9980.6|9970.6|6
1621997600000|2021-05-26 02:53:20|9981.6|9971.6|9982.9|9972.9|9982.9|9972.9|9980.5|9970.5|15
1621997610000|2021-05-26 02:53:30|9983.1|9973.1|9979.9|9969.9|9984.6|9974.6|9979.9|9969.9|11
1621997620000|2021-05-26 02:53:40|9979.6|9969.6|9977.8|9967.8|9979.6|9969.6|9977.8|9967.8|8
1621997630000|2021-05-26 02:53:50|9977.9|9967.9|9978.5|9968.5|9978.5|9968.5|9977.9|9967.9|3
1621997640000|2021-05-26 02:54:00|9978.8|9968.8|9979|9969|9979|9969|9978.8|9968.8|2
1621997650000|2021-05-26 02:54:10|9979.3|9969.3|9979.4|9969.4|9979.5|9969.5|9979|9969|9
1621997660000|2021-05-26 02:54:20|9979.8|9969.8|9979.9|9969.9|9980.8|9970.8|9979.8|9969.8|12
1621997670000|2021-05-26 02:54:30|9979.6|9969.6|9979.9|9969.9|9979.9|9969.9|9978.6|9968.6|9
1621997680000|2021-05-26 02:54:40|9979.6|9969.6|9979.6|9969.6|9979.9|9969.9|9979.6|9969.6|3
1621997700000|2021-05-26 02:55:00|9979.4|9969.4|9980.9|9970.9|9980.9|9970.9|9979.1|9969.1|7
1621997710000|2021-05-26 02:55:10|9980.8|9970.8|9980.9|9970.9|9981.1|9971.1|9980.3|9970.3|7
1621997720000|2021-05-26 02:55:20|9981.1|9971.1|9981.1|9971.1|9981.6|9971.6|9981.1|9971.1|5
1621997730000|2021-05-26 02:55:30|9981.4|9971.4|9981.5|9971.5|9981.9|9971.9|9981.4|9971.4|6
1621997740000|2021-05-26 02:55:40|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9980.9|9970.9|5
1621997750000|2021-05-26 02:55:50|9981.1|9971.1|9979.5|9969.5|9981.3|9971.3|9979.5|9969.5|6
1621997760000|2021-05-26 02:56:00|9979.6|9969.6|9979.4|9969.4|9980.3|9970.3|9979.4|9969.4|6
1621997770000|2021-05-26 02:56:10|9979.6|9969.6|9980.4|9970.4|9980.4|9970.4|9979.4|9969.4|8
1621997780000|2021-05-26 02:56:20|9981.1|9971.1|9978.9|9968.9|9981.1|9971.1|9978.9|9968.9|8
1621997790000|2021-05-26 02:56:30|9979|9969|9979|9969|9979.3|9969.3|9979|9969|3
1621997820000|2021-05-26 02:57:00|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.1|9969.1|3
1621997830000|2021-05-26 02:57:10|9979|9969|9979.8|9969.8|9980.4|9970.4|9979|9969|10
1621997840000|2021-05-26 02:57:20|9980.1|9970.1|9981.1|9971.1|9981.1|9971.1|9980.1|9970.1|4
1621997850000|2021-05-26 02:57:30|9980.9|9970.9|9979.5|9969.5|9980.9|9970.9|9979.5|9969.5|2
1621997860000|2021-05-26 02:57:40|9979.3|9969.3|9978.9|9968.9|9979.3|9969.3|9978.9|9968.9|3
1621997870000|2021-05-26 02:57:50|9978.6|9968.6|9977.6|9967.6|9978.6|9968.6|9977.6|9967.6|4
1621997880000|2021-05-26 02:58:00|9977.4|9967.4|9977|9967|9977.4|9967.4|9975.5|9965.5|10
1621997890000|2021-05-26 02:58:10|9977.4|9967.4|9977.1|9967.1|9977.4|9967.4|9977.1|9967.1|2
1621997900000|2021-05-26 02:58:20|9976.9|9966.9|9977.4|9967.4|9977.4|9967.4|9976.5|9966.5|6
1621997910000|2021-05-26 02:58:30|9977.1|9967.1|9979.4|9969.4|9979.6|9969.6|9977.1|9967.1|9
1621997920000|2021-05-26 02:58:40|9979.3|9969.3|9979|9969|9979.3|9969.3|9979|9969|2
1621997940000|2021-05-26 02:59:00|9978.6|9968.6|9977.4|9967.4|9978.6|9968.6|9977.4|9967.4|4
1621997950000|2021-05-26 02:59:10|9976.9|9966.9|9978.8|9968.8|9979.1|9969.1|9976.9|9966.9|9
1621997960000|2021-05-26 02:59:20|9978.9|9968.9|9978.1|9968.1|9979.1|9969.1|9978.1|9968.1|6
1621997970000|2021-05-26 02:59:30|9977.9|9967.9|9976.8|9966.8|9977.9|9967.9|9976.8|9966.8|5
1621997980000|2021-05-26 02:59:40|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1621998000000|2021-05-26 03:00:00|9976.9|9966.9|9978.1|9968.1|9978.1|9968.1|9976.4|9966.4|7
1621998010000|2021-05-26 03:00:10|9978.4|9968.4|9977.4|9967.4|9978.5|9968.5|9977.1|9967.1|9
1621998020000|2021-05-26 03:00:20|9977.3|9967.3|9976.6|9966.6|9977.3|9967.3|9976.4|9966.4|5
1621998030000|2021-05-26 03:00:30|9976.4|9966.4|9976.4|9966.4|9976.8|9966.8|9975.3|9965.3|8
1621998040000|2021-05-26 03:00:40|9976.6|9966.6|9976.5|9966.5|9976.9|9966.9|9976.4|9966.4|7
1621998050000|2021-05-26 03:00:50|9976.4|9966.4|9977|9967|9977|9967|9976.4|9966.4|3
1621998060000|2021-05-26 03:01:00|9976.6|9966.6|9976.8|9966.8|9976.8|9966.8|9974.6|9964.6|15
1621998070000|2021-05-26 03:01:10|9976.5|9966.5|9975.6|9965.6|9976.5|9966.5|9975.4|9965.4|6
1621998080000|2021-05-26 03:01:20|9975.4|9965.4|9977.6|9967.6|9977.6|9967.6|9975.4|9965.4|7
1621998090000|2021-05-26 03:01:30|9978.1|9968.1|9979.6|9969.6|9979.6|9969.6|9978.1|9968.1|7
1621998100000|2021-05-26 03:01:40|9980.3|9970.3|9981.1|9971.1|9981.9|9971.9|9980.3|9970.3|11
1621998110000|2021-05-26 03:01:50|9981|9971|9981|9971|9981.3|9971.3|9981|9971|7
1621998130000|2021-05-26 03:02:10|9980.6|9970.6|9981.3|9971.3|9981.3|9971.3|9980.6|9970.6|3
1621998140000|2021-05-26 03:02:20|9981.8|9971.8|9982.4|9972.4|9983.1|9973.1|9981.8|9971.8|6
1621998150000|2021-05-26 03:02:30|9982.1|9972.1|9981.6|9971.6|9982.1|9972.1|9981.4|9971.4|6
1621998160000|2021-05-26 03:02:40|9981.5|9971.5|9981.1|9971.1|9982|9972|9981.1|9971.1|5
1621998170000|2021-05-26 03:02:50|9981.5|9971.5|9983.4|9973.4|9983.4|9973.4|9981.5|9971.5|3
1621998180000|2021-05-26 03:03:00|9983.6|9973.6|9984.4|9974.4|9984.6|9974.6|9983.6|9973.6|4
1621998190000|2021-05-26 03:03:10|9984.3|9974.3|9983.9|9973.9|9984.3|9974.3|9983.6|9973.6|3
1621998200000|2021-05-26 03:03:20|9983.6|9973.6|9983.6|9973.6|9983.9|9973.9|9983.6|9973.6|3
1621998210000|2021-05-26 03:03:30|9983.5|9973.5|9983.9|9973.9|9983.9|9973.9|9983.5|9973.5|3
1621998220000|2021-05-26 03:03:40|9983.6|9973.6|9984.1|9974.1|9984.3|9974.3|9983.6|9973.6|3
1621998230000|2021-05-26 03:03:50|9983.9|9973.9|9982.3|9972.3|9983.9|9973.9|9982.1|9972.1|7
1621998240000|2021-05-26 03:04:00|9982.8|9972.8|9984.3|9974.3|9984.3|9974.3|9982.4|9972.4|5
1621998260000|2021-05-26 03:04:20|9984.4|9974.4|9985.8|9975.8|9986.4|9976.4|9984.4|9974.4|11
1621998270000|2021-05-26 03:04:30|9985.4|9975.4|9986.6|9976.6|9986.6|9976.6|9984.9|9974.9|9
1621998280000|2021-05-26 03:04:40|9986.9|9976.9|9986.6|9976.6|9986.9|9976.9|9986|9976|5
1621998290000|2021-05-26 03:04:50|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.4|9976.4|3
1621998300000|2021-05-26 03:05:00|9986.4|9976.4|9985.3|9975.3|9986.4|9976.4|9984.5|9974.5|6
1621998310000|2021-05-26 03:05:10|9985.6|9975.6|9985.9|9975.9|9987.9|9977.9|9985.6|9975.6|12
1621998320000|2021-05-26 03:05:20|9985.8|9975.8|9987.4|9977.4|9987.8|9977.8|9985.8|9975.8|7
1621998330000|2021-05-26 03:05:30|9986.8|9976.8|9985.6|9975.6|9986.8|9976.8|9985.4|9975.4|6
1621998340000|2021-05-26 03:05:40|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|1
1621998350000|2021-05-26 03:05:50|9984.8|9974.8|9985.6|9975.6|9985.6|9975.6|9984.8|9974.8|4
1621998360000|2021-05-26 03:06:00|9986|9976|9986.9|9976.9|9986.9|9976.9|9986|9976|4
1621998380000|2021-05-26 03:06:20|9986.5|9976.5|9988.1|9978.1|9988.1|9978.1|9986.4|9976.4|10
1621998390000|2021-05-26 03:06:30|9987.9|9977.9|9988|9978|9988|9978|9987.6|9977.6|3
1621998400000|2021-05-26 03:06:40|9988.1|9978.1|9990|9980|9990.3|9980.3|9988.1|9978.1|6
1621998410000|2021-05-26 03:06:50|9989.9|9979.9|9991.1|9981.1|9991.1|9981.1|9989.5|9979.5|7
1621998420000|2021-05-26 03:07:00|9990.8|9980.8|9989.9|9979.9|9990.8|9980.8|9989.9|9979.9|4
1621998430000|2021-05-26 03:07:10|9989.6|9979.6|9989.4|9979.4|9989.6|9979.6|9989.4|9979.4|4
1621998440000|2021-05-26 03:07:20|9989.6|9979.6|9990.5|9980.5|9991.1|9981.1|9989.6|9979.6|7
1621998450000|2021-05-26 03:07:30|9990.8|9980.8|9990.4|9980.4|9990.8|9980.8|9990.4|9980.4|5
1621998460000|2021-05-26 03:07:40|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1621998470000|2021-05-26 03:07:50|9989.9|9979.9|9988.1|9978.1|9989.9|9979.9|9988.1|9978.1|10
1621998480000|2021-05-26 03:08:00|9987.9|9977.9|9986.4|9976.4|9987.9|9977.9|9986.4|9976.4|6
1621998490000|2021-05-26 03:08:10|9986|9976|9984.3|9974.3|9986|9976|9984.3|9974.3|6
1621998500000|2021-05-26 03:08:20|9983.9|9973.9|9983.6|9973.6|9983.9|9973.9|9983.6|9973.6|2
1621998510000|2021-05-26 03:08:30|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1621998520000|2021-05-26 03:08:40|9984|9974|9984|9974|9984|9974|9984|9974|1
1621998540000|2021-05-26 03:09:00|9983.8|9973.8|9981.8|9971.8|9983.8|9973.8|9981.8|9971.8|6
1621998550000|2021-05-26 03:09:10|9981.3|9971.3|9979.6|9969.6|9981.3|9971.3|9979.6|9969.6|5
1621998560000|2021-05-26 03:09:20|9979.5|9969.5|9979.9|9969.9|9979.9|9969.9|9979.5|9969.5|2
1621998570000|2021-05-26 03:09:30|9980.1|9970.1|9981.9|9971.9|9982.1|9972.1|9980.1|9970.1|9
1621998590000|2021-05-26 03:09:50|9982.3|9972.3|9983.6|9973.6|9983.6|9973.6|9982.3|9972.3|5
1621998600000|2021-05-26 03:10:00|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|1
1621998610000|2021-05-26 03:10:10|9983.1|9973.1|9981.8|9971.8|9983.1|9973.1|9981.8|9971.8|4
1621998620000|2021-05-26 03:10:20|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1621998630000|2021-05-26 03:10:30|9981.1|9971.1|9981.8|9971.8|9981.8|9971.8|9980.9|9970.9|5
1621998640000|2021-05-26 03:10:40|9982|9972|9980.6|9970.6|9982|9972|9980.6|9970.6|6
1621998650000|2021-05-26 03:10:50|9980.1|9970.1|9978.3|9968.3|9980.1|9970.1|9978.3|9968.3|7
1621998660000|2021-05-26 03:11:00|9977.8|9967.8|9976.9|9966.9|9978.1|9968.1|9976.9|9966.9|5
1621998670000|2021-05-26 03:11:10|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1621998680000|2021-05-26 03:11:20|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1621998690000|2021-05-26 03:11:30|9976.6|9966.6|9976.5|9966.5|9976.6|9966.6|9976.5|9966.5|2
1621998710000|2021-05-26 03:11:50|9976.9|9966.9|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|3
1621998720000|2021-05-26 03:12:00|9976.6|9966.6|9977.3|9967.3|9977.4|9967.4|9976.6|9966.6|4
1621998730000|2021-05-26 03:12:10|9976.9|9966.9|9975.5|9965.5|9976.9|9966.9|9975.5|9965.5|5
1621998740000|2021-05-26 03:12:20|9975.3|9965.3|9976|9966|9977.4|9967.4|9975.3|9965.3|12
1621998750000|2021-05-26 03:12:30|9976.3|9966.3|9977.9|9967.9|9977.9|9967.9|9976.3|9966.3|6
1621998760000|2021-05-26 03:12:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.5|9967.5|3
1621998770000|2021-05-26 03:12:50|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1621998790000|2021-05-26 03:13:10|9977.6|9967.6|9979.4|9969.4|9979.8|9969.8|9977.6|9967.6|4
1621998800000|2021-05-26 03:13:20|9979.1|9969.1|9981.4|9971.4|9981.4|9971.4|9979.1|9969.1|7
1621998810000|2021-05-26 03:13:30|9981.8|9971.8|9982.4|9972.4|9982.5|9972.5|9980|9970|11
1621998820000|2021-05-26 03:13:40|9981.9|9971.9|9980.8|9970.8|9981.9|9971.9|9980.8|9970.8|3
1621998830000|2021-05-26 03:13:50|9981.1|9971.1|9981.9|9971.9|9981.9|9971.9|9981.1|9971.1|4
1621998840000|2021-05-26 03:14:00|9981.8|9971.8|9980.9|9970.9|9981.8|9971.8|9979.4|9969.4|8
1621998850000|2021-05-26 03:14:10|9981.6|9971.6|9982.5|9972.5|9982.9|9972.9|9981.6|9971.6|9
1621998860000|2021-05-26 03:14:20|9982.9|9972.9|9982.1|9972.1|9983.8|9973.8|9982.1|9972.1|7
1621998870000|2021-05-26 03:14:30|9981.9|9971.9|9981.1|9971.1|9982.1|9972.1|9980.9|9970.9|13
1621998880000|2021-05-26 03:14:40|9980.8|9970.8|9980.1|9970.1|9981.1|9971.1|9980|9970|6
1621998890000|2021-05-26 03:14:50|9980.4|9970.4|9982.1|9972.1|9982.1|9972.1|9980.4|9970.4|8
1621998900000|2021-05-26 03:15:00|9982.4|9972.4|9979.6|9969.6|9982.4|9972.4|9979.6|9969.6|8
1621998920000|2021-05-26 03:15:20|9980|9970|9982.1|9972.1|9982.6|9972.6|9980|9970|10
1621998930000|2021-05-26 03:15:30|9982.4|9972.4|9982.3|9972.3|9982.4|9972.4|9982.1|9972.1|5
1621998940000|2021-05-26 03:15:40|9982.1|9972.1|9983.1|9973.1|9983.1|9973.1|9981.9|9971.9|7
1621998950000|2021-05-26 03:15:50|9983.6|9973.6|9988.1|9978.1|9988.1|9978.1|9983.6|9973.6|6
1621998960000|2021-05-26 03:16:00|9988.6|9978.6|9988.4|9978.4|9989.4|9979.4|9988.3|9978.3|8
1621998970000|2021-05-26 03:16:10|9988.6|9978.6|9991.4|9981.4|9991.4|9981.4|9988.6|9978.6|9
1621998980000|2021-05-26 03:16:20|9991.6|9981.6|9990.6|9980.6|9992.1|9982.1|9990.6|9980.6|5
1621998990000|2021-05-26 03:16:30|9990.4|9980.4|9988.8|9978.8|9990.4|9980.4|9988.8|9978.8|5
1621999000000|2021-05-26 03:16:40|9989|9979|9988.5|9978.5|9989|9979|9988|9978|7
1621999010000|2021-05-26 03:16:50|9988.1|9978.1|9988.8|9978.8|9988.8|9978.8|9986.6|9976.6|6
1621999020000|2021-05-26 03:17:00|9988.4|9978.4|9988.9|9978.9|9988.9|9978.9|9988.4|9978.4|3
1621999030000|2021-05-26 03:17:10|9988.6|9978.6|9987.8|9977.8|9988.6|9978.6|9987.8|9977.8|3
1621999040000|2021-05-26 03:17:20|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|1
1621999050000|2021-05-26 03:17:30|9987.9|9977.9|9986.6|9976.6|9987.9|9977.9|9986.4|9976.4|5
1621999060000|2021-05-26 03:17:40|9987.3|9977.3|9988.5|9978.5|9988.5|9978.5|9987.3|9977.3|5
1621999070000|2021-05-26 03:17:50|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|1
1621999080000|2021-05-26 03:18:00|9988.1|9978.1|9986.4|9976.4|9988.1|9978.1|9986.4|9976.4|8
1621999090000|2021-05-26 03:18:10|9986.6|9976.6|9987.9|9977.9|9988.1|9978.1|9986.6|9976.6|5
1621999100000|2021-05-26 03:18:20|9987.6|9977.6|9985.9|9975.9|9987.6|9977.6|9985.9|9975.9|4
1621999110000|2021-05-26 03:18:30|9985.5|9975.5|9982.5|9972.5|9985.5|9975.5|9982.5|9972.5|8
1621999120000|2021-05-26 03:18:40|9982.9|9972.9|9982.6|9972.6|9982.9|9972.9|9982.6|9972.6|2
1621999130000|2021-05-26 03:18:50|9982.5|9972.5|9983.4|9973.4|9983.4|9973.4|9982|9972|9
1621999140000|2021-05-26 03:19:00|9983.6|9973.6|9985.6|9975.6|9985.6|9975.6|9982.4|9972.4|15
1621999150000|2021-05-26 03:19:10|9985.5|9975.5|9983.8|9973.8|9985.5|9975.5|9983.8|9973.8|6
1621999160000|2021-05-26 03:19:20|9984.3|9974.3|9984.4|9974.4|9985|9975|9984.3|9974.3|6
1621999170000|2021-05-26 03:19:30|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1621999180000|2021-05-26 03:19:40|9985.1|9975.1|9985.9|9975.9|9985.9|9975.9|9984.6|9974.6|4
1621999190000|2021-05-26 03:19:50|9985.5|9975.5|9982.9|9972.9|9985.5|9975.5|9982.6|9972.6|8
1621999200000|2021-05-26 03:20:00|9983.1|9973.1|9982.9|9972.9|9983.1|9973.1|9982.9|9972.9|2
1621999210000|2021-05-26 03:20:10|9983.1|9973.1|9984.6|9974.6|9984.6|9974.6|9983.1|9973.1|5
1621999230000|2021-05-26 03:20:30|9984.9|9974.9|9985.4|9975.4|9985.9|9975.9|9984.9|9974.9|6
1621999240000|2021-05-26 03:20:40|9985.6|9975.6|9985.4|9975.4|9986.3|9976.3|9985.4|9975.4|5
1621999250000|2021-05-26 03:20:50|9984.3|9974.3|9984.6|9974.6|9984.6|9974.6|9984.1|9974.1|5
1621999260000|2021-05-26 03:21:00|9985|9975|9984.6|9974.6|9985|9975|9984.1|9974.1|6
1621999290000|2021-05-26 03:21:30|9985.1|9975.1|9983.5|9973.5|9985.4|9975.4|9983.3|9973.3|9
1621999300000|2021-05-26 03:21:40|9983.1|9973.1|9982.3|9972.3|9983.1|9973.1|9982|9972|6
1621999310000|2021-05-26 03:21:50|9982.5|9972.5|9983.9|9973.9|9984.4|9974.4|9982.5|9972.5|7
1621999320000|2021-05-26 03:22:00|9984|9974|9982.3|9972.3|9984|9974|9982.3|9972.3|10
1621999330000|2021-05-26 03:22:10|9982.4|9972.4|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|7
1621999340000|2021-05-26 03:22:20|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1621999350000|2021-05-26 03:22:30|9982.1|9972.1|9978.9|9968.9|9982.1|9972.1|9978.9|9968.9|5
1621999360000|2021-05-26 03:22:40|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1621999370000|2021-05-26 03:22:50|9979.1|9969.1|9984.1|9974.1|9984.3|9974.3|9978.9|9968.9|15
1621999380000|2021-05-26 03:23:00|9984|9974|9981.5|9971.5|9984|9974|9981.5|9971.5|7
1621999390000|2021-05-26 03:23:10|9981.9|9971.9|9978.1|9968.1|9981.9|9971.9|9977.9|9967.9|12
1621999400000|2021-05-26 03:23:20|9977.9|9967.9|9980.4|9970.4|9981.6|9971.6|9977.5|9967.5|20
1621999410000|2021-05-26 03:23:30|9980.1|9970.1|9979.5|9969.5|9980.1|9970.1|9979.3|9969.3|5
1621999420000|2021-05-26 03:23:40|9979.1|9969.1|9978.3|9968.3|9979.6|9969.6|9978.3|9968.3|10
1621999430000|2021-05-26 03:23:50|9977.5|9967.5|9975|9965|9977.8|9967.8|9975|9965|10
1621999440000|2021-05-26 03:24:00|9975.1|9965.1|9976.5|9966.5|9976.9|9966.9|9971.4|9961.4|26
1621999450000|2021-05-26 03:24:10|9976.4|9966.4|9974.3|9964.3|9977.5|9967.5|9973.3|9963.3|14
1621999460000|2021-05-26 03:24:20|9975.9|9965.9|9975|9965|9975.9|9965.9|9974.4|9964.4|10
1621999470000|2021-05-26 03:24:30|9975.4|9965.4|9974.9|9964.9|9976|9966|9974|9964|9
1621999480000|2021-05-26 03:24:40|9974.4|9964.4|9973.1|9963.1|9974.9|9964.9|9973.1|9963.1|8
1621999490000|2021-05-26 03:24:50|9972.9|9962.9|9971.8|9961.8|9972.9|9962.9|9971.8|9961.8|9
1621999500000|2021-05-26 03:25:00|9971.6|9961.6|9967.9|9957.9|9971.6|9961.6|9967|9957|15
1621999510000|2021-05-26 03:25:10|9968.1|9958.1|9965.1|9955.1|9968.1|9958.1|9964.4|9954.4|17
1621999520000|2021-05-26 03:25:20|9965.8|9955.8|9962.8|9952.8|9966.9|9956.9|9962.1|9952.1|20
1621999530000|2021-05-26 03:25:30|9963|9953|9964.5|9954.5|9964.5|9954.5|9960.4|9950.4|13
1621999540000|2021-05-26 03:25:40|9964.9|9954.9|9965.4|9955.4|9965.4|9955.4|9963.9|9953.9|14
1621999550000|2021-05-26 03:25:50|9966.1|9956.1|9964.9|9954.9|9966.5|9956.5|9964.9|9954.9|8
1621999560000|2021-05-26 03:26:00|9965.1|9955.1|9965.9|9955.9|9965.9|9955.9|9964.9|9954.9|6
1621999570000|2021-05-26 03:26:10|9966.4|9956.4|9965.4|9955.4|9966.4|9956.4|9965.4|9955.4|3
1621999580000|2021-05-26 03:26:20|9965.1|9955.1|9964.5|9954.5|9965.4|9955.4|9964.5|9954.5|11
1621999590000|2021-05-26 03:26:30|9964.3|9954.3|9964.5|9954.5|9964.5|9954.5|9962.6|9952.6|12
1621999600000|2021-05-26 03:26:40|9964.6|9954.6|9965.9|9955.9|9966.3|9956.3|9964.6|9954.6|8
1621999610000|2021-05-26 03:26:50|9966.1|9956.1|9966.5|9956.5|9966.9|9956.9|9966.1|9956.1|7
1621999620000|2021-05-26 03:27:00|9966.1|9956.1|9966.5|9956.5|9966.5|9956.5|9966.1|9956.1|2
1621999630000|2021-05-26 03:27:10|9966.3|9956.3|9965.5|9955.5|9966.3|9956.3|9964.6|9954.6|9
1621999640000|2021-05-26 03:27:20|9966|9956|9966.6|9956.6|9966.6|9956.6|9965.6|9955.6|7
1621999650000|2021-05-26 03:27:30|9966.4|9956.4|9966.6|9956.6|9967.1|9957.1|9966.4|9956.4|4
1621999660000|2021-05-26 03:27:40|9967|9957|9968.5|9958.5|9968.5|9958.5|9967|9957|8
1621999670000|2021-05-26 03:27:50|9968.4|9958.4|9968.6|9958.6|9968.9|9958.9|9968.4|9958.4|6
1621999680000|2021-05-26 03:28:00|9968|9958|9967.5|9957.5|9968|9958|9967.5|9957.5|4
1621999690000|2021-05-26 03:28:10|9967.4|9957.4|9967.5|9957.5|9967.9|9957.9|9967.4|9957.4|5
1621999700000|2021-05-26 03:28:20|9967.9|9957.9|9968.1|9958.1|9968.1|9958.1|9967.9|9957.9|2
1621999710000|2021-05-26 03:28:30|9968.5|9958.5|9967.8|9957.8|9969.6|9959.6|9967.8|9957.8|4
1621999720000|2021-05-26 03:28:40|9968.1|9958.1|9969.1|9959.1|9969.1|9959.1|9968.1|9958.1|4
1621999730000|2021-05-26 03:28:50|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1621999740000|2021-05-26 03:29:00|9969.1|9959.1|9969.4|9959.4|9969.4|9959.4|9969.1|9959.1|2
1621999750000|2021-05-26 03:29:10|9969.9|9959.9|9969.3|9959.3|9969.9|9959.9|9969.3|9959.3|3
1621999760000|2021-05-26 03:29:20|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|1
1621999770000|2021-05-26 03:29:30|9969.1|9959.1|9969.6|9959.6|9969.9|9959.9|9968.9|9958.9|4
1621999780000|2021-05-26 03:29:40|9968.6|9958.6|9965.6|9955.6|9968.6|9958.6|9965.6|9955.6|8
1621999790000|2021-05-26 03:29:50|9965.4|9955.4|9966.6|9956.6|9966.6|9956.6|9964.6|9954.6|9
1621999800000|2021-05-26 03:30:00|9966.4|9956.4|9966.9|9956.9|9968|9958|9966.4|9956.4|9
1621999810000|2021-05-26 03:30:10|9966.5|9956.5|9966.1|9956.1|9966.5|9956.5|9966.1|9956.1|3
1621999820000|2021-05-26 03:30:20|9966.4|9956.4|9964.6|9954.6|9966.4|9956.4|9964.6|9954.6|3
1621999830000|2021-05-26 03:30:30|9964|9954|9964.5|9954.5|9964.5|9954.5|9964|9954|3
1621999850000|2021-05-26 03:30:50|9964.6|9954.6|9963.6|9953.6|9964.6|9954.6|9963.6|9953.6|3
1621999860000|2021-05-26 03:31:00|9964.6|9954.6|9964.6|9954.6|9964.9|9954.9|9964.4|9954.4|5
1621999870000|2021-05-26 03:31:10|9964.8|9954.8|9965.1|9955.1|9965.9|9955.9|9964.8|9954.8|5
1621999880000|2021-05-26 03:31:20|9965.3|9955.3|9965.6|9955.6|9965.6|9955.6|9965.3|9955.3|2
1621999890000|2021-05-26 03:31:30|9965.4|9955.4|9963.1|9953.1|9965.5|9955.5|9963.1|9953.1|7
1621999900000|2021-05-26 03:31:40|9962.9|9952.9|9963.3|9953.3|9963.4|9953.4|9962.9|9952.9|7
1621999910000|2021-05-26 03:31:50|9963|9953|9961.1|9951.1|9963|9953|9961.1|9951.1|4
1621999920000|2021-05-26 03:32:00|9961.4|9951.4|9961.1|9951.1|9961.4|9951.4|9961.1|9951.1|2
1621999930000|2021-05-26 03:32:10|9961.4|9951.4|9960.9|9950.9|9961.4|9951.4|9960.9|9950.9|2
1621999960000|2021-05-26 03:32:40|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1621999980000|2021-05-26 03:33:00|9960.9|9950.9|9959.3|9949.3|9960.9|9950.9|9959|9949|9
1622000010000|2021-05-26 03:33:30|9959.1|9949.1|9959.5|9949.5|9959.5|9949.5|9959.1|9949.1|2
1622000020000|2021-05-26 03:33:40|9959|9949|9962.6|9952.6|9962.6|9952.6|9958.5|9948.5|6
1622000030000|2021-05-26 03:33:50|9962.9|9952.9|9963.4|9953.4|9963.4|9953.4|9962.9|9952.9|2
1622000050000|2021-05-26 03:34:10|9963.6|9953.6|9963.6|9953.6|9963.9|9953.9|9963.6|9953.6|3
1622000060000|2021-05-26 03:34:20|9963.4|9953.4|9965.4|9955.4|9965.4|9955.4|9963.4|9953.4|3
1622000070000|2021-05-26 03:34:30|9965.6|9955.6|9965.5|9955.5|9965.6|9955.6|9965.5|9955.5|2
1622000080000|2021-05-26 03:34:40|9966.4|9956.4|9965.9|9955.9|9966.4|9956.4|9965.6|9955.6|3
1622000100000|2021-05-26 03:35:00|9965.5|9955.5|9964.5|9954.5|9965.5|9955.5|9964.5|9954.5|3
1622000110000|2021-05-26 03:35:10|9963.8|9953.8|9964|9954|9964|9954|9963.8|9953.8|2
1622000150000|2021-05-26 03:35:50|9964.9|9954.9|9964.5|9954.5|9964.9|9954.9|9964.5|9954.5|3
1622000160000|2021-05-26 03:36:00|9964.6|9954.6|9966.4|9956.4|9966.4|9956.4|9964.6|9954.6|3
1622000170000|2021-05-26 03:36:10|9967|9957|9968.1|9958.1|9968.1|9958.1|9966.6|9956.6|5
1622000180000|2021-05-26 03:36:20|9968|9958|9968|9958|9968|9958|9966|9956|7
1622000190000|2021-05-26 03:36:30|9968.5|9958.5|9968.9|9958.9|9968.9|9958.9|9968.5|9958.5|2
1622000200000|2021-05-26 03:36:40|9969.4|9959.4|9969.9|9959.9|9970.3|9960.3|9969.4|9959.4|4
1622000210000|2021-05-26 03:36:50|9971|9961|9970.5|9960.5|9971|9961|9970.5|9960.5|3
1622000220000|2021-05-26 03:37:00|9970.3|9960.3|9969.9|9959.9|9970.3|9960.3|9969|9959|5
1622000230000|2021-05-26 03:37:10|9970.1|9960.1|9969.1|9959.1|9970.1|9960.1|9969.1|9959.1|4
1622000240000|2021-05-26 03:37:20|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1622000260000|2021-05-26 03:37:40|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.3|9958.3|3
1622000270000|2021-05-26 03:37:50|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1622000280000|2021-05-26 03:38:00|9968.6|9958.6|9968.3|9958.3|9968.6|9958.6|9968.3|9958.3|2
1622000300000|2021-05-26 03:38:20|9968.5|9958.5|9968.9|9958.9|9968.9|9958.9|9968.5|9958.5|2
1622000310000|2021-05-26 03:38:30|9968.6|9958.6|9968.3|9958.3|9968.6|9958.6|9968.3|9958.3|2
1622000320000|2021-05-26 03:38:40|9968.5|9958.5|9968.9|9958.9|9968.9|9958.9|9968.5|9958.5|2
1622000330000|2021-05-26 03:38:50|9968.6|9958.6|9968.6|9958.6|9968.9|9958.9|9968.6|9958.6|3
1622000340000|2021-05-26 03:39:00|9969.4|9959.4|9968.9|9958.9|9969.4|9959.4|9968.9|9958.9|2
1622000360000|2021-05-26 03:39:20|9968.6|9958.6|9970.1|9960.1|9970.1|9960.1|9968.6|9958.6|3
1622000370000|2021-05-26 03:39:30|9970.3|9960.3|9969.8|9959.8|9970.3|9960.3|9969.8|9959.8|3
1622000380000|2021-05-26 03:39:40|9969.5|9959.5|9970|9960|9970|9960|9969|9959|7
1622000400000|2021-05-26 03:40:00|9970.1|9960.1|9970.6|9960.6|9970.6|9960.6|9970.1|9960.1|2
1622000410000|2021-05-26 03:40:10|9970.5|9960.5|9970.6|9960.6|9970.6|9960.6|9970.4|9960.4|3
1622000420000|2021-05-26 03:40:20|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|1
1622000440000|2021-05-26 03:40:40|9970|9960|9969.4|9959.4|9970|9960|9969.4|9959.4|3
1622000450000|2021-05-26 03:40:50|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9968.9|9958.9|3
1622000460000|2021-05-26 03:41:00|9968.9|9958.9|9969.1|9959.1|9969.5|9959.5|9968.9|9958.9|6
1622000470000|2021-05-26 03:41:10|9968.6|9958.6|9969.1|9959.1|9969.1|9959.1|9968.6|9958.6|2
1622000480000|2021-05-26 03:41:20|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|1
1622000510000|2021-05-26 03:41:50|9969|9959|9969|9959|9969|9959|9969|9959|1
1622000530000|2021-05-26 03:42:10|9968.8|9958.8|9969.6|9959.6|9969.6|9959.6|9968.8|9958.8|3
1622000600000|2021-05-26 03:43:20|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622000630000|2021-05-26 03:43:50|9971.5|9961.5|9971.6|9961.6|9972.9|9962.9|9971.5|9961.5|5
1622000640000|2021-05-26 03:44:00|9971.4|9961.4|9970.6|9960.6|9971.4|9961.4|9970.6|9960.6|2
1622000650000|2021-05-26 03:44:10|9971.1|9961.1|9970.9|9960.9|9972|9962|9970.8|9960.8|5
1622000690000|2021-05-26 03:44:50|9971.3|9961.3|9972.1|9962.1|9972.3|9962.3|9971.3|9961.3|4
1622000710000|2021-05-26 03:45:10|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622000720000|2021-05-26 03:45:20|9971.5|9961.5|9970.6|9960.6|9971.5|9961.5|9970.6|9960.6|2
1622000730000|2021-05-26 03:45:30|9971.1|9961.1|9971.4|9961.4|9971.4|9961.4|9971.1|9961.1|2
1622000740000|2021-05-26 03:45:40|9971|9961|9970.8|9960.8|9971|9961|9970.8|9960.8|2
1622000760000|2021-05-26 03:46:00|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622000780000|2021-05-26 03:46:20|9971|9961|9970.8|9960.8|9971|9961|9970.8|9960.8|2
1622000790000|2021-05-26 03:46:30|9971.3|9961.3|9971.4|9961.4|9971.4|9961.4|9971.3|9961.3|2
1622000800000|2021-05-26 03:46:40|9971.1|9961.1|9970.8|9960.8|9971.1|9961.1|9970.8|9960.8|2
1622000820000|2021-05-26 03:47:00|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|9970|9960|4
1622000830000|2021-05-26 03:47:10|9970.1|9960.1|9970.5|9960.5|9970.5|9960.5|9970.1|9960.1|3
1622000850000|2021-05-26 03:47:30|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1622000870000|2021-05-26 03:47:50|9971.1|9961.1|9971.9|9961.9|9971.9|9961.9|9971.1|9961.1|3
1622000880000|2021-05-26 03:48:00|9972.4|9962.4|9973|9963|9973|9963|9972.4|9962.4|2
1622000930000|2021-05-26 03:48:50|9972.8|9962.8|9973|9963|9973|9963|9972.1|9962.1|4
1622000940000|2021-05-26 03:49:00|9973.1|9963.1|9974.4|9964.4|9974.4|9964.4|9973.1|9963.1|6
1622000950000|2021-05-26 03:49:10|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.4|9963.4|6
1622000990000|2021-05-26 03:49:50|9974.6|9964.6|9975.8|9965.8|9978.3|9968.3|9974.6|9964.6|5
1622001000000|2021-05-26 03:50:00|9976|9966|9976|9966|9976|9966|9976|9966|1
1622001040000|2021-05-26 03:50:40|9976.1|9966.1|9976.8|9966.8|9976.9|9966.9|9976.1|9966.1|4
1622001050000|2021-05-26 03:50:50|9977|9967|9976.5|9966.5|9977|9967|9976.5|9966.5|3
1622001070000|2021-05-26 03:51:10|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.8|9966.8|2
1622001080000|2021-05-26 03:51:20|9977|9967|9976.5|9966.5|9977|9967|9976.5|9966.5|2
1622001090000|2021-05-26 03:51:30|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|3
1622001100000|2021-05-26 03:51:40|9976.8|9966.8|9976.6|9966.6|9976.8|9966.8|9976.6|9966.6|2
1622001120000|2021-05-26 03:52:00|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622001130000|2021-05-26 03:52:10|9976.8|9966.8|9977|9967|9977|9967|9976.8|9966.8|4
1622001140000|2021-05-26 03:52:20|9976.8|9966.8|9976.6|9966.6|9977|9967|9976.6|9966.6|5
1622001150000|2021-05-26 03:52:30|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622001160000|2021-05-26 03:52:40|9976.8|9966.8|9976.3|9966.3|9976.8|9966.8|9976|9966|4
1622001220000|2021-05-26 03:53:40|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622001230000|2021-05-26 03:53:50|9976.9|9966.9|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|4
1622001240000|2021-05-26 03:54:00|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622001250000|2021-05-26 03:54:10|9977.5|9967.5|9977.4|9967.4|9978|9968|9977.1|9967.1|6
1622001260000|2021-05-26 03:54:20|9977.8|9967.8|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|4
1622001300000|2021-05-26 03:55:00|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1622001310000|2021-05-26 03:55:10|9977.8|9967.8|9977.4|9967.4|9977.8|9967.8|9977.4|9967.4|2
1622001320000|2021-05-26 03:55:20|9977.8|9967.8|9978|9968|9978.3|9968.3|9977.8|9967.8|4
1622001330000|2021-05-26 03:55:30|9978.3|9968.3|9977.4|9967.4|9978.3|9968.3|9977.4|9967.4|6
1622001360000|2021-05-26 03:56:00|9977|9967|9977|9967|9977|9967|9977|9967|1
1622001370000|2021-05-26 03:56:10|9976.8|9966.8|9976.8|9966.8|9976.9|9966.9|9976.5|9966.5|5
1622001380000|2021-05-26 03:56:20|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622001390000|2021-05-26 03:56:30|9976.4|9966.4|9975.4|9965.4|9976.4|9966.4|9975.4|9965.4|4
1622001410000|2021-05-26 03:56:50|9975.1|9965.1|9975.9|9965.9|9975.9|9965.9|9975.1|9965.1|4
1622001420000|2021-05-26 03:57:00|9975.8|9965.8|9975.5|9965.5|9975.8|9965.8|9975.4|9965.4|3
1622001440000|2021-05-26 03:57:20|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|1
1622001450000|2021-05-26 03:57:30|9975.8|9965.8|9976|9966|9976|9966|9975.8|9965.8|2
1622001540000|2021-05-26 03:59:00|9975.8|9965.8|9975.5|9965.5|9975.8|9965.8|9975.5|9965.5|2
1622001550000|2021-05-26 03:59:10|9975.4|9965.4|9974.1|9964.1|9975.4|9965.4|9974.1|9964.1|2
1622001560000|2021-05-26 03:59:20|9975.1|9965.1|9974.3|9964.3|9975.4|9965.4|9974.3|9964.3|5
1622001600000|2021-05-26 04:00:00|9973.9|9963.9|9974.8|9964.8|9974.8|9964.8|9973.9|9963.9|4
1622001640000|2021-05-26 04:00:40|9974.9|9964.9|9976.3|9966.3|9976.3|9966.3|9974.9|9964.9|4
1622001660000|2021-05-26 04:01:00|9975.9|9965.9|9975.6|9965.6|9976.3|9966.3|9975.6|9965.6|6
1622001670000|2021-05-26 04:01:10|9975.4|9965.4|9975.5|9965.5|9975.6|9965.6|9975.4|9965.4|3
1622001680000|2021-05-26 04:01:20|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622001690000|2021-05-26 04:01:30|9974.6|9964.6|9976.3|9966.3|9976.3|9966.3|9974.4|9964.4|4
1622001700000|2021-05-26 04:01:40|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622001730000|2021-05-26 04:02:10|9976.6|9966.6|9976.9|9966.9|9976.9|9966.9|9976.6|9966.6|2
1622001750000|2021-05-26 04:02:30|9976.6|9966.6|9976.1|9966.1|9976.6|9966.6|9976.1|9966.1|3
1622001770000|2021-05-26 04:02:50|9975.8|9965.8|9975.5|9965.5|9975.8|9965.8|9975.5|9965.5|2
1622001780000|2021-05-26 04:03:00|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622001820000|2021-05-26 04:03:40|9975.5|9965.5|9976.1|9966.1|9976.1|9966.1|9975.5|9965.5|2
1622001840000|2021-05-26 04:04:00|9976.5|9966.5|9976.5|9966.5|9976.9|9966.9|9976.5|9966.5|3
1622001860000|2021-05-26 04:04:20|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|1
1622001870000|2021-05-26 04:04:30|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|1
1622001880000|2021-05-26 04:04:40|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|1
1622001890000|2021-05-26 04:04:50|9975.9|9965.9|9975.5|9965.5|9975.9|9965.9|9975.5|9965.5|2
1622001900000|2021-05-26 04:05:00|9975.4|9965.4|9974.4|9964.4|9975.4|9965.4|9974.4|9964.4|2
1622001940000|2021-05-26 04:05:40|9974.8|9964.8|9974.6|9964.6|9975|9965|9974.6|9964.6|3
1622001950000|2021-05-26 04:05:50|9974.9|9964.9|9975|9965|9975|9965|9974.9|9964.9|2
1622001960000|2021-05-26 04:06:00|9974.6|9964.6|9974.4|9964.4|9974.6|9964.6|9974.4|9964.4|2
1622001970000|2021-05-26 04:06:10|9974|9964|9973.3|9963.3|9974|9964|9973.3|9963.3|3
1622001980000|2021-05-26 04:06:20|9972.6|9962.6|9972|9962|9972.6|9962.6|9972|9962|2
1622002020000|2021-05-26 04:07:00|9971.8|9961.8|9971.5|9961.5|9971.8|9961.8|9971.5|9961.5|4
1622002030000|2021-05-26 04:07:10|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.5|9961.5|3
1622002080000|2021-05-26 04:08:00|9971.5|9961.5|9971.3|9961.3|9971.8|9961.8|9971.3|9961.3|4
1622002110000|2021-05-26 04:08:30|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622002120000|2021-05-26 04:08:40|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9969.9|9959.9|7
1622002150000|2021-05-26 04:09:10|9970.4|9960.4|9970.3|9960.3|9970.9|9960.9|9970.3|9960.3|4
1622002160000|2021-05-26 04:09:20|9970.6|9960.6|9970.9|9960.9|9970.9|9960.9|9970.6|9960.6|2
1622002170000|2021-05-26 04:09:30|9971|9961|9971.3|9961.3|9971.6|9961.6|9971|9961|4
1622002190000|2021-05-26 04:09:50|9971.5|9961.5|9971.6|9961.6|9971.6|9961.6|9971.5|9961.5|2
1622002210000|2021-05-26 04:10:10|9971.9|9961.9|9972.9|9962.9|9972.9|9962.9|9971.9|9961.9|2
1622002230000|2021-05-26 04:10:30|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622002240000|2021-05-26 04:10:40|9972.5|9962.5|9972.4|9962.4|9972.5|9962.5|9971.6|9961.6|3
1622002250000|2021-05-26 04:10:50|9972|9962|9971.6|9961.6|9972|9962|9971.6|9961.6|2
1622002290000|2021-05-26 04:11:30|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622002300000|2021-05-26 04:11:40|9971.9|9961.9|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|2
1622002320000|2021-05-26 04:12:00|9972.8|9962.8|9972.6|9962.6|9972.9|9962.9|9972.5|9962.5|5
1622002340000|2021-05-26 04:12:20|9972.3|9962.3|9972.1|9962.1|9972.3|9962.3|9971.9|9961.9|3
1622002390000|2021-05-26 04:13:10|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|1
1622002430000|2021-05-26 04:13:50|9971|9961|9971|9961|9971|9961|9971|9961|1
1622002470000|2021-05-26 04:14:30|9970.4|9960.4|9970.1|9960.1|9970.4|9960.4|9970.1|9960.1|2
1622002490000|2021-05-26 04:14:50|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1622002510000|2021-05-26 04:15:10|9971.1|9961.1|9971.6|9961.6|9971.6|9961.6|9971.1|9961.1|2
1622002530000|2021-05-26 04:15:30|9972.1|9962.1|9972.3|9962.3|9972.3|9962.3|9972.1|9962.1|2
1622002590000|2021-05-26 04:16:30|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622002640000|2021-05-26 04:17:20|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622002670000|2021-05-26 04:17:50|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622002680000|2021-05-26 04:18:00|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622002710000|2021-05-26 04:18:30|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1622002800000|2021-05-26 04:20:00|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622002920000|2021-05-26 04:22:00|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622002930000|2021-05-26 04:22:10|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622002950000|2021-05-26 04:22:30|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622003010000|2021-05-26 04:23:30|9972|9962|9971.9|9961.9|9972.1|9962.1|9971.9|9961.9|5
1622003040000|2021-05-26 04:24:00|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622003060000|2021-05-26 04:24:20|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622003100000|2021-05-26 04:25:00|9972.6|9962.6|9971.9|9961.9|9972.6|9962.6|9971.9|9961.9|2
1622003110000|2021-05-26 04:25:10|9971.6|9961.6|9967.4|9957.4|9971.6|9961.6|9967.4|9957.4|2
1622003150000|2021-05-26 04:25:50|9966.6|9956.6|9966.9|9956.9|9966.9|9956.9|9966.6|9956.6|2
1622003170000|2021-05-26 04:26:10|9967|9957|9967|9957|9967|9957|9967|9957|1
1622003180000|2021-05-26 04:26:20|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622003190000|2021-05-26 04:26:30|9967|9957|9967|9957|9967|9957|9967|9957|1
1622003200000|2021-05-26 04:26:40|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1622003220000|2021-05-26 04:27:00|9966.5|9956.5|9964.6|9954.6|9966.5|9956.5|9964.1|9954.1|5
1622003230000|2021-05-26 04:27:10|9965.3|9955.3|9963.9|9953.9|9965.3|9955.3|9963.9|9953.9|3
1622003250000|2021-05-26 04:27:30|9964.4|9954.4|9963.9|9953.9|9965.4|9955.4|9963.9|9953.9|4
1622003310000|2021-05-26 04:28:30|9964.4|9954.4|9963.9|9953.9|9964.4|9954.4|9963.9|9953.9|2
1622003320000|2021-05-26 04:28:40|9964.1|9954.1|9966.9|9956.9|9966.9|9956.9|9964.1|9954.1|3
1622003330000|2021-05-26 04:28:50|9967|9957|9967|9957|9967|9957|9967|9957|1
1622003360000|2021-05-26 04:29:20|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622003370000|2021-05-26 04:29:30|9966.5|9956.5|9967|9957|9967.8|9957.8|9966.5|9956.5|7
1622003390000|2021-05-26 04:29:50|9967.5|9957.5|9967.1|9957.1|9967.5|9957.5|9967.1|9957.1|2
1622003400000|2021-05-26 04:30:00|9967.5|9957.5|9967.1|9957.1|9967.5|9957.5|9966.8|9956.8|3
1622003430000|2021-05-26 04:30:30|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622003440000|2021-05-26 04:30:40|9966.8|9956.8|9966.1|9956.1|9966.8|9956.8|9966.1|9956.1|2
1622003450000|2021-05-26 04:30:50|9965.6|9955.6|9966.1|9956.1|9966.1|9956.1|9965.6|9955.6|2
1622003460000|2021-05-26 04:31:00|9966.4|9956.4|9966.1|9956.1|9966.4|9956.4|9966.1|9956.1|2
1622003490000|2021-05-26 04:31:30|9966.3|9956.3|9966.8|9956.8|9966.8|9956.8|9966.3|9956.3|2
1622003540000|2021-05-26 04:32:20|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622003560000|2021-05-26 04:32:40|9966.9|9956.9|9967.1|9957.1|9967.1|9957.1|9966.8|9956.8|4
1622003610000|2021-05-26 04:33:30|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622003620000|2021-05-26 04:33:40|9967.4|9957.4|9967.6|9957.6|9967.6|9957.6|9967.4|9957.4|2
1622003640000|2021-05-26 04:34:00|9967.8|9957.8|9968.1|9958.1|9968.9|9958.9|9967.8|9957.8|5
1622003650000|2021-05-26 04:34:10|9969.5|9959.5|9970.9|9960.9|9970.9|9960.9|9969.5|9959.5|2
1622003670000|2021-05-26 04:34:30|9971.1|9961.1|9970|9960|9971.1|9961.1|9970|9960|3
1622003680000|2021-05-26 04:34:40|9970.3|9960.3|9974.9|9964.9|9974.9|9964.9|9970.3|9960.3|5
1622003690000|2021-05-26 04:34:50|9974.6|9964.6|9972.8|9962.8|9974.6|9964.6|9972.5|9962.5|5
1622003700000|2021-05-26 04:35:00|9972.4|9962.4|9972.9|9962.9|9972.9|9962.9|9972.4|9962.4|2
1622003720000|2021-05-26 04:35:20|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1622003730000|2021-05-26 04:35:30|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622003750000|2021-05-26 04:35:50|9972.5|9962.5|9972.1|9962.1|9972.5|9962.5|9972.1|9962.1|2
1622003790000|2021-05-26 04:36:30|9971.9|9961.9|9971.6|9961.6|9971.9|9961.9|9971.6|9961.6|2
1622003820000|2021-05-26 04:37:00|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1622003880000|2021-05-26 04:38:00|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622003890000|2021-05-26 04:38:10|9971.9|9961.9|9972.9|9962.9|9972.9|9962.9|9971.9|9961.9|2
1622003900000|2021-05-26 04:38:20|9972.8|9962.8|9971.9|9961.9|9972.8|9962.8|9971.9|9961.9|2
1622003910000|2021-05-26 04:38:30|9972.1|9962.1|9972.9|9962.9|9972.9|9962.9|9972.1|9962.1|3
1622003960000|2021-05-26 04:39:20|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622003990000|2021-05-26 04:39:50|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622004000000|2021-05-26 04:40:00|9972.5|9962.5|9971.9|9961.9|9972.5|9962.5|9971.9|9961.9|2
1622004050000|2021-05-26 04:40:50|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622004140000|2021-05-26 04:42:20|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|2
1622004150000|2021-05-26 04:42:30|9971.3|9961.3|9971.6|9961.6|9971.6|9961.6|9971.3|9961.3|2
1622004160000|2021-05-26 04:42:40|9971.9|9961.9|9971.4|9961.4|9971.9|9961.9|9971.4|9961.4|2
1622004170000|2021-05-26 04:42:50|9970.9|9960.9|9969|9959|9970.9|9960.9|9969|9959|2
1622004180000|2021-05-26 04:43:00|9968.9|9958.9|9967|9957|9968.9|9958.9|9967|9957|4
1622004190000|2021-05-26 04:43:10|9967.1|9957.1|9966.8|9956.8|9968.6|9958.6|9966.8|9956.8|8
1622004200000|2021-05-26 04:43:20|9966.5|9956.5|9966.3|9956.3|9966.5|9956.5|9966.1|9956.1|3
1622004210000|2021-05-26 04:43:30|9965.9|9955.9|9966.1|9956.1|9966.1|9956.1|9965.4|9955.4|3
1622004240000|2021-05-26 04:44:00|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|1
1622004250000|2021-05-26 04:44:10|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1622004260000|2021-05-26 04:44:20|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|9965.1|9955.1|3
1622004280000|2021-05-26 04:44:40|9965.1|9955.1|9964.9|9954.9|9965.1|9955.1|9964.9|9954.9|2
1622004290000|2021-05-26 04:44:50|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1622004310000|2021-05-26 04:45:10|9965.6|9955.6|9965|9955|9965.6|9955.6|9965|9955|2
1622004340000|2021-05-26 04:45:40|9965.6|9955.6|9965.9|9955.9|9965.9|9955.9|9965.6|9955.6|2
1622004350000|2021-05-26 04:45:50|9966.1|9956.1|9967.8|9957.8|9967.8|9957.8|9966.1|9956.1|2
1622004360000|2021-05-26 04:46:00|9968|9958|9968.1|9958.1|9968.1|9958.1|9968|9958|2
1622004370000|2021-05-26 04:46:10|9968|9958|9968|9958|9968|9958|9968|9958|1
1622004400000|2021-05-26 04:46:40|9967.9|9957.9|9967.3|9957.3|9967.9|9957.9|9967.3|9957.3|2
1622004410000|2021-05-26 04:46:50|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622004420000|2021-05-26 04:47:00|9967|9957|9967|9957|9967|9957|9967|9957|1
1622004430000|2021-05-26 04:47:10|9967.4|9957.4|9966.9|9956.9|9967.4|9957.4|9966.9|9956.9|4
1622004440000|2021-05-26 04:47:20|9967|9957|9967|9957|9967|9957|9966.9|9956.9|3
1622004450000|2021-05-26 04:47:30|9967.3|9957.3|9967.8|9957.8|9967.8|9957.8|9967.3|9957.3|2
1622004480000|2021-05-26 04:48:00|9968.1|9958.1|9969.4|9959.4|9969.6|9959.6|9968.1|9958.1|4
1622004530000|2021-05-26 04:48:50|9969|9959|9968.9|9958.9|9969|9959|9968.9|9958.9|2
1622004650000|2021-05-26 04:50:50|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622004700000|2021-05-26 04:51:40|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|1
1622004730000|2021-05-26 04:52:10|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|2
1622004740000|2021-05-26 04:52:20|9970|9960|9970|9960|9970|9960|9970|9960|1
1622004840000|2021-05-26 04:54:00|9969.9|9959.9|9969.8|9959.8|9969.9|9959.9|9969.8|9959.8|2
1622004890000|2021-05-26 04:54:50|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622004910000|2021-05-26 04:55:10|9969.8|9959.8|9969.9|9959.9|9969.9|9959.9|9969.8|9959.8|2
1622004940000|2021-05-26 04:55:40|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|1
1622004980000|2021-05-26 04:56:20|9969.5|9959.5|9969.1|9959.1|9969.5|9959.5|9969.1|9959.1|2
1622004990000|2021-05-26 04:56:30|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1622005000000|2021-05-26 04:56:40|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|1
1622005010000|2021-05-26 04:56:50|9969|9959|9969.1|9959.1|9969.1|9959.1|9969|9959|2
1622005020000|2021-05-26 04:57:00|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|2
1622005030000|2021-05-26 04:57:10|9970|9960|9970|9960|9970|9960|9970|9960|1
1622005040000|2021-05-26 04:57:20|9969.9|9959.9|9968.8|9958.8|9969.9|9959.9|9968.8|9958.8|4
1622005050000|2021-05-26 04:57:30|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622005060000|2021-05-26 04:57:40|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|2
1622005080000|2021-05-26 04:58:00|9969.5|9959.5|9969.9|9959.9|9969.9|9959.9|9969.4|9959.4|4
1622005090000|2021-05-26 04:58:10|9970|9960|9970|9960|9970|9960|9970|9960|1
1622005110000|2021-05-26 04:58:30|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622005120000|2021-05-26 04:58:40|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622005130000|2021-05-26 04:58:50|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622005150000|2021-05-26 04:59:10|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622005170000|2021-05-26 04:59:30|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622005240000|2021-05-26 05:00:40|9969.4|9959.4|9969.4|9959.4|9969.9|9959.9|9969.4|9959.4|3
1622005250000|2021-05-26 05:00:50|9969|9959|9969|9959|9969|9959|9969|9959|1
1622005290000|2021-05-26 05:01:30|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|1
1622005310000|2021-05-26 05:01:50|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622005340000|2021-05-26 05:02:20|9969.6|9959.6|9973.1|9963.1|9973.1|9963.1|9969.6|9959.6|5
1622005350000|2021-05-26 05:02:30|9973.4|9963.4|9972.8|9962.8|9973.4|9963.4|9972.8|9962.8|3
1622005380000|2021-05-26 05:03:00|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1622005390000|2021-05-26 05:03:10|9973.4|9963.4|9972.6|9962.6|9973.4|9963.4|9972.6|9962.6|4
1622005430000|2021-05-26 05:03:50|9972.4|9962.4|9971.8|9961.8|9972.4|9962.4|9971.6|9961.6|4
1622005450000|2021-05-26 05:04:10|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1622005460000|2021-05-26 05:04:20|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622005470000|2021-05-26 05:04:30|9971.5|9961.5|9971.9|9961.9|9971.9|9961.9|9971.5|9961.5|3
1622005490000|2021-05-26 05:04:50|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622005500000|2021-05-26 05:05:00|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622005560000|2021-05-26 05:06:00|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|1
1622005580000|2021-05-26 05:06:20|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622005620000|2021-05-26 05:07:00|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622005630000|2021-05-26 05:07:10|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622005640000|2021-05-26 05:07:20|9972.9|9962.9|9973.4|9963.4|9973.4|9963.4|9972.9|9962.9|2
1622005650000|2021-05-26 05:07:30|9973.1|9963.1|9973.4|9963.4|9973.4|9963.4|9973.1|9963.1|2
1622005660000|2021-05-26 05:07:40|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|1
1622005670000|2021-05-26 05:07:50|9973.9|9963.9|9974.1|9964.1|9974.1|9964.1|9973.9|9963.9|3
1622005710000|2021-05-26 05:08:30|9974.4|9964.4|9976.6|9966.6|9976.9|9966.9|9974.4|9964.4|5
1622005750000|2021-05-26 05:09:10|9977.1|9967.1|9977.4|9967.4|9977.4|9967.4|9977.1|9967.1|2
1622005770000|2021-05-26 05:09:30|9977.6|9967.6|9978.3|9968.3|9978.3|9968.3|9977.6|9967.6|3
1622005780000|2021-05-26 05:09:40|9978.4|9968.4|9979.9|9969.9|9980.8|9970.8|9978.4|9968.4|6
1622005840000|2021-05-26 05:10:40|9980.4|9970.4|9980.6|9970.6|9980.6|9970.6|9980.4|9970.4|2
1622005850000|2021-05-26 05:10:50|9980.9|9970.9|9981.9|9971.9|9981.9|9971.9|9980.9|9970.9|2
1622005860000|2021-05-26 05:11:00|9981.6|9971.6|9981|9971|9981.6|9971.6|9981|9971|2
1622005870000|2021-05-26 05:11:10|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|1
1622005880000|2021-05-26 05:11:20|9980.4|9970.4|9979.3|9969.3|9980.4|9970.4|9979.3|9969.3|3
1622005900000|2021-05-26 05:11:40|9979|9969|9978.6|9968.6|9979|9969|9978.6|9968.6|2
1622005910000|2021-05-26 05:11:50|9978.4|9968.4|9978|9968|9978.4|9968.4|9977.8|9967.8|3
1622005920000|2021-05-26 05:12:00|9978.6|9968.6|9979.3|9969.3|9979.3|9969.3|9978.6|9968.6|4
1622005950000|2021-05-26 05:12:30|9979.1|9969.1|9978.8|9968.8|9979.1|9969.1|9978.8|9968.8|2
1622005980000|2021-05-26 05:13:00|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1622006010000|2021-05-26 05:13:30|9977.9|9967.9|9977.5|9967.5|9977.9|9967.9|9977.3|9967.3|3
1622006020000|2021-05-26 05:13:40|9977.6|9967.6|9977.5|9967.5|9977.9|9967.9|9977.5|9967.5|3
1622006040000|2021-05-26 05:14:00|9977.6|9967.6|9978.9|9968.9|9978.9|9968.9|9977.6|9967.6|2
1622006050000|2021-05-26 05:14:10|9978.6|9968.6|9978.5|9968.5|9978.6|9968.6|9978.5|9968.5|2
1622006070000|2021-05-26 05:14:30|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1622006080000|2021-05-26 05:14:40|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622006100000|2021-05-26 05:15:00|9978.9|9968.9|9979.1|9969.1|9979.1|9969.1|9978.8|9968.8|4
1622006160000|2021-05-26 05:16:00|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1622006180000|2021-05-26 05:16:20|9980.1|9970.1|9979.6|9969.6|9980.1|9970.1|9979.6|9969.6|2
1622006190000|2021-05-26 05:16:30|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622006200000|2021-05-26 05:16:40|9979.8|9969.8|9979.6|9969.6|9979.8|9969.8|9979.6|9969.6|2
1622006240000|2021-05-26 05:17:20|9980.1|9970.1|9980.9|9970.9|9980.9|9970.9|9980.1|9970.1|2
1622006290000|2021-05-26 05:18:10|9981.6|9971.6|9980.6|9970.6|9981.6|9971.6|9980.6|9970.6|3
1622006300000|2021-05-26 05:18:20|9980.1|9970.1|9980.6|9970.6|9980.6|9970.6|9980.1|9970.1|2
1622006310000|2021-05-26 05:18:30|9981|9971|9981|9971|9981|9971|9981|9971|1
1622006330000|2021-05-26 05:18:50|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|1
1622006340000|2021-05-26 05:19:00|9980.4|9970.4|9979.5|9969.5|9980.4|9970.4|9979.5|9969.5|3
1622006350000|2021-05-26 05:19:10|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622006370000|2021-05-26 05:19:30|9979.5|9969.5|9977.5|9967.5|9979.5|9969.5|9977.5|9967.5|3
1622006380000|2021-05-26 05:19:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622006390000|2021-05-26 05:19:50|9978.1|9968.1|9978.8|9968.8|9978.8|9968.8|9978.1|9968.1|2
1622006410000|2021-05-26 05:20:10|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1622006420000|2021-05-26 05:20:20|9978.9|9968.9|9979.5|9969.5|9979.6|9969.6|9978.9|9968.9|3
1622006450000|2021-05-26 05:20:50|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622006470000|2021-05-26 05:21:10|9978.6|9968.6|9978.4|9968.4|9978.6|9968.6|9978.4|9968.4|2
1622006480000|2021-05-26 05:21:20|9978|9968|9977.6|9967.6|9978|9968|9977.6|9967.6|2
1622006490000|2021-05-26 05:21:30|9977.1|9967.1|9975.9|9965.9|9977.1|9967.1|9975.9|9965.9|2
1622006500000|2021-05-26 05:21:40|9976.6|9966.6|9976.9|9966.9|9976.9|9966.9|9976.6|9966.6|2
1622006510000|2021-05-26 05:21:50|9977.1|9967.1|9977.6|9967.6|9977.6|9967.6|9977.1|9967.1|2
1622006520000|2021-05-26 05:22:00|9978.1|9968.1|9978.9|9968.9|9978.9|9968.9|9978.1|9968.1|3
1622006560000|2021-05-26 05:22:40|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1622006570000|2021-05-26 05:22:50|9978.9|9968.9|9979|9969|9979.5|9969.5|9978.9|9968.9|3
1622006580000|2021-05-26 05:23:00|9978.8|9968.8|9977.6|9967.6|9978.8|9968.8|9977.6|9967.6|5
1622006630000|2021-05-26 05:23:50|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622006650000|2021-05-26 05:24:10|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622006660000|2021-05-26 05:24:20|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622006680000|2021-05-26 05:24:40|9976.8|9966.8|9977.6|9967.6|9977.6|9967.6|9976.8|9966.8|2
1622006710000|2021-05-26 05:25:10|9978.1|9968.1|9978.9|9968.9|9978.9|9968.9|9978.1|9968.1|2
1622006750000|2021-05-26 05:25:50|9979.1|9969.1|9979.5|9969.5|9979.5|9969.5|9979.1|9969.1|2
1622006770000|2021-05-26 05:26:10|9979.1|9969.1|9977.9|9967.9|9979.1|9969.1|9977.9|9967.9|3
1622006780000|2021-05-26 05:26:20|9977.6|9967.6|9976.5|9966.5|9977.6|9967.6|9976.4|9966.4|4
1622006790000|2021-05-26 05:26:30|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622006860000|2021-05-26 05:27:40|9977.3|9967.3|9977.1|9967.1|9977.3|9967.3|9977.1|9967.1|2
1622006870000|2021-05-26 05:27:50|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1622006880000|2021-05-26 05:28:00|9976.6|9966.6|9976.8|9966.8|9976.8|9966.8|9976.5|9966.5|3
1622006950000|2021-05-26 05:29:10|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1622006960000|2021-05-26 05:29:20|9977.6|9967.6|9978.5|9968.5|9978.5|9968.5|9977.3|9967.3|5
1622006980000|2021-05-26 05:29:40|9978.8|9968.8|9979.4|9969.4|9979.4|9969.4|9978.8|9968.8|3
1622006990000|2021-05-26 05:29:50|9979|9969|9979.4|9969.4|9979.4|9969.4|9978.9|9968.9|4
1622007000000|2021-05-26 05:30:00|9979.6|9969.6|9982.5|9972.5|9983.9|9973.9|9979.6|9969.6|27
1622007010000|2021-05-26 05:30:10|9982.9|9972.9|9981.8|9971.8|9983.1|9973.1|9979.5|9969.5|24
1622007020000|2021-05-26 05:30:20|9982|9972|9988.6|9978.6|9988.6|9978.6|9982|9972|17
1622007030000|2021-05-26 05:30:30|9988.8|9978.8|9990.5|9980.5|9992.1|9982.1|9987.6|9977.6|18
1622007040000|2021-05-26 05:30:40|9990.6|9980.6|9991.1|9981.1|9993.1|9983.1|9990.4|9980.4|20
1622007050000|2021-05-26 05:30:50|9991.4|9981.4|9987.1|9977.1|9992.1|9982.1|9987.1|9977.1|20
1622007060000|2021-05-26 05:31:00|9987.6|9977.6|9984.5|9974.5|9987.6|9977.6|9984|9974|18
1622007070000|2021-05-26 05:31:10|9985.4|9975.4|9981|9971|9986.1|9976.1|9981|9971|15
1622007080000|2021-05-26 05:31:20|9981.9|9971.9|9981.6|9971.6|9982.1|9972.1|9980.1|9970.1|10
1622007090000|2021-05-26 05:31:30|9981.1|9971.1|9980.9|9970.9|9981.1|9971.1|9979.9|9969.9|10
1622007100000|2021-05-26 05:31:40|9981.1|9971.1|9978|9968|9981.1|9971.1|9978|9968|13
1622007110000|2021-05-26 05:31:50|9977.6|9967.6|9971.5|9961.5|9977.6|9967.6|9971.5|9961.5|26
1622007120000|2021-05-26 05:32:00|9971.3|9961.3|9973.3|9963.3|9974.4|9964.4|9970.8|9960.8|20
1622007130000|2021-05-26 05:32:10|9972.8|9962.8|9971.9|9961.9|9973.1|9963.1|9970.6|9960.6|20
1622007140000|2021-05-26 05:32:20|9971.4|9961.4|9972.5|9962.5|9972.5|9962.5|9970.1|9960.1|13
1622007150000|2021-05-26 05:32:30|9972.1|9962.1|9971.9|9961.9|9973.3|9963.3|9971.9|9961.9|15
1622007160000|2021-05-26 05:32:40|9971.8|9961.8|9972.4|9962.4|9975.4|9965.4|9971.8|9961.8|19
1622007170000|2021-05-26 05:32:50|9972.6|9962.6|9974.1|9964.1|9974.1|9964.1|9971.9|9961.9|15
1622007180000|2021-05-26 05:33:00|9974.4|9964.4|9970.9|9960.9|9975.1|9965.1|9970.9|9960.9|12
1622007190000|2021-05-26 05:33:10|9970.6|9960.6|9968.6|9958.6|9970.9|9960.9|9968.6|9958.6|13
1622007200000|2021-05-26 05:33:20|9968.5|9958.5|9967.5|9957.5|9968.5|9958.5|9965.9|9955.9|18
1622007210000|2021-05-26 05:33:30|9967.4|9957.4|9966.3|9956.3|9967.4|9957.4|9964.8|9954.8|7
1622007220000|2021-05-26 05:33:40|9966.1|9956.1|9967.8|9957.8|9967.8|9957.8|9966.1|9956.1|7
1622007230000|2021-05-26 05:33:50|9968.6|9958.6|9968.5|9958.5|9968.6|9958.6|9968.4|9958.4|4
1622007240000|2021-05-26 05:34:00|9968.8|9958.8|9967.1|9957.1|9968.8|9958.8|9967.1|9957.1|4
1622007250000|2021-05-26 05:34:10|9967|9957|9966.4|9956.4|9967|9957|9966.4|9956.4|3
1622007260000|2021-05-26 05:34:20|9965.9|9955.9|9965.4|9955.4|9965.9|9955.9|9965.1|9955.1|4
1622007270000|2021-05-26 05:34:30|9965.3|9955.3|9964.1|9954.1|9965.3|9955.3|9964.1|9954.1|7
1622007280000|2021-05-26 05:34:40|9964.4|9954.4|9963.4|9953.4|9964.4|9954.4|9962.1|9952.1|12
1622007290000|2021-05-26 05:34:50|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|1
1622007300000|2021-05-26 05:35:00|9963.4|9953.4|9961.4|9951.4|9963.4|9953.4|9961.4|9951.4|7
1622007310000|2021-05-26 05:35:10|9961.6|9951.6|9962.9|9952.9|9962.9|9952.9|9961.4|9951.4|10
1622007320000|2021-05-26 05:35:20|9963.1|9953.1|9962.3|9952.3|9963.1|9953.1|9962.3|9952.3|3
1622007330000|2021-05-26 05:35:30|9962.4|9952.4|9962.6|9952.6|9962.9|9952.9|9962.4|9952.4|3
1622007340000|2021-05-26 05:35:40|9962.9|9952.9|9964.3|9954.3|9964.5|9954.5|9962.9|9952.9|6
1622007350000|2021-05-26 05:35:50|9964|9954|9971.1|9961.1|9971.6|9961.6|9963.3|9953.3|15
1622007360000|2021-05-26 05:36:00|9971.5|9961.5|9976.4|9966.4|9976.9|9966.9|9971.5|9961.5|15
1622007370000|2021-05-26 05:36:10|9976.9|9966.9|9975.6|9965.6|9977.1|9967.1|9974.9|9964.9|18
1622007380000|2021-05-26 05:36:20|9975.9|9965.9|9980.4|9970.4|9980.4|9970.4|9973.9|9963.9|15
1622007390000|2021-05-26 05:36:30|9980.3|9970.3|9981.1|9971.1|9981.1|9971.1|9980.3|9970.3|3
1622007400000|2021-05-26 05:36:40|9981.4|9971.4|9981.8|9971.8|9982.8|9972.8|9980.9|9970.9|14
1622007410000|2021-05-26 05:36:50|9981.9|9971.9|9981.1|9971.1|9983|9973|9980.9|9970.9|14
1622007420000|2021-05-26 05:37:00|9981|9971|9979.6|9969.6|9981|9971|9978.9|9968.9|11
1622007430000|2021-05-26 05:37:10|9979.3|9969.3|9977.4|9967.4|9979.5|9969.5|9975.3|9965.3|14
1622007440000|2021-05-26 05:37:20|9977.1|9967.1|9977|9967|9977.1|9967.1|9975.6|9965.6|9
1622007450000|2021-05-26 05:37:30|9976.6|9966.6|9976.3|9966.3|9977|9967|9976.3|9966.3|3
1622007460000|2021-05-26 05:37:40|9978.4|9968.4|9979.9|9969.9|9979.9|9969.9|9978.4|9968.4|3
1622007470000|2021-05-26 05:37:50|9979.6|9969.6|9980.1|9970.1|9980.3|9970.3|9979.6|9969.6|5
1622007480000|2021-05-26 05:38:00|9980.3|9970.3|9981.8|9971.8|9981.8|9971.8|9980.3|9970.3|3
1622007500000|2021-05-26 05:38:20|9981.9|9971.9|9982.5|9972.5|9982.5|9972.5|9981.9|9971.9|3
1622007510000|2021-05-26 05:38:30|9982.6|9972.6|9983.3|9973.3|9985.1|9975.1|9982.6|9972.6|14
1622007520000|2021-05-26 05:38:40|9983.6|9973.6|9982.6|9972.6|9985.8|9975.8|9982.6|9972.6|12
1622007530000|2021-05-26 05:38:50|9981.4|9971.4|9981.1|9971.1|9982.4|9972.4|9980.8|9970.8|18
1622007540000|2021-05-26 05:39:00|9981.4|9971.4|9983.9|9973.9|9983.9|9973.9|9981.4|9971.4|14
1622007550000|2021-05-26 05:39:10|9983.5|9973.5|9982.8|9972.8|9983.5|9973.5|9982.5|9972.5|8
1622007560000|2021-05-26 05:39:20|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|9982.5|9972.5|5
1622007580000|2021-05-26 05:39:40|9983.4|9973.4|9985.6|9975.6|9985.9|9975.9|9983.4|9973.4|8
1622007590000|2021-05-26 05:39:50|9985.3|9975.3|9985.4|9975.4|9985.9|9975.9|9984.1|9974.1|10
1622007600000|2021-05-26 05:40:00|9985.9|9975.9|9984.1|9974.1|9986.4|9976.4|9984.1|9974.1|6
1622007610000|2021-05-26 05:40:10|9984.9|9974.9|9982.4|9972.4|9985.4|9975.4|9982.1|9972.1|15
1622007620000|2021-05-26 05:40:20|9982|9972|9981.9|9971.9|9982|9972|9981.9|9971.9|2
1622007630000|2021-05-26 05:40:30|9981.5|9971.5|9984|9974|9984|9974|9981.5|9971.5|10
1622007640000|2021-05-26 05:40:40|9983.6|9973.6|9983.3|9973.3|9983.6|9973.6|9983.3|9973.3|5
1622007650000|2021-05-26 05:40:50|9983.4|9973.4|9985.1|9975.1|9985.1|9975.1|9983.4|9973.4|6
1622007660000|2021-05-26 05:41:00|9984.1|9974.1|9984|9974|9984.3|9974.3|9983.6|9973.6|12
1622007670000|2021-05-26 05:41:10|9983.4|9973.4|9980.6|9970.6|9983.4|9973.4|9980.6|9970.6|8
1622007680000|2021-05-26 05:41:20|9980.4|9970.4|9979.1|9969.1|9981|9971|9979.1|9969.1|13
1622007690000|2021-05-26 05:41:30|9978.6|9968.6|9981.1|9971.1|9981.1|9971.1|9978.6|9968.6|7
1622007700000|2021-05-26 05:41:40|9980.6|9970.6|9979.9|9969.9|9980.6|9970.6|9979.4|9969.4|6
1622007710000|2021-05-26 05:41:50|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622007720000|2021-05-26 05:42:00|9980.4|9970.4|9981.9|9971.9|9981.9|9971.9|9979.9|9969.9|10
1622007730000|2021-05-26 05:42:10|9982.4|9972.4|9983.3|9973.3|9983.3|9973.3|9982.4|9972.4|3
1622007740000|2021-05-26 05:42:20|9983.1|9973.1|9984.6|9974.6|9985.9|9975.9|9983.1|9973.1|10
1622007750000|2021-05-26 05:42:30|9985.1|9975.1|9986.6|9976.6|9986.6|9976.6|9985.1|9975.1|9
1622007760000|2021-05-26 05:42:40|9986.1|9976.1|9987.1|9977.1|9987.1|9977.1|9985.1|9975.1|15
1622007770000|2021-05-26 05:42:50|9986.9|9976.9|9986.4|9976.4|9987.1|9977.1|9985.6|9975.6|12
1622007780000|2021-05-26 05:43:00|9986.1|9976.1|9986.6|9976.6|9986.6|9976.6|9985.6|9975.6|9
1622007790000|2021-05-26 05:43:10|9986.9|9976.9|9988.4|9978.4|9988.6|9978.6|9986.9|9976.9|10
1622007800000|2021-05-26 05:43:20|9987.8|9977.8|9986.1|9976.1|9987.8|9977.8|9986.1|9976.1|16
1622007810000|2021-05-26 05:43:30|9985.8|9975.8|9985.9|9975.9|9985.9|9975.9|9985.1|9975.1|7
1622007820000|2021-05-26 05:43:40|9986.1|9976.1|9985.6|9975.6|9986.1|9976.1|9984.6|9974.6|10
1622007830000|2021-05-26 05:43:50|9986.4|9976.4|9984.6|9974.6|9986.4|9976.4|9984.6|9974.6|5
1622007840000|2021-05-26 05:44:00|9985.1|9975.1|9984.6|9974.6|9985.5|9975.5|9984.4|9974.4|8
1622007850000|2021-05-26 05:44:10|9984.4|9974.4|9980.1|9970.1|9985.4|9975.4|9979.4|9969.4|11
1622007860000|2021-05-26 05:44:20|9980|9970|9980.9|9970.9|9981.6|9971.6|9979.6|9969.6|10
1622007870000|2021-05-26 05:44:30|9981.1|9971.1|9981|9971|9981.4|9971.4|9980.6|9970.6|9
1622007880000|2021-05-26 05:44:40|9980.9|9970.9|9979.9|9969.9|9980.9|9970.9|9979.3|9969.3|7
1622007890000|2021-05-26 05:44:50|9979.6|9969.6|9980.9|9970.9|9980.9|9970.9|9979.6|9969.6|11
1622007900000|2021-05-26 05:45:00|9980.6|9970.6|9979.3|9969.3|9980.9|9970.9|9979.3|9969.3|13
1622007910000|2021-05-26 05:45:10|9979.5|9969.5|9981.1|9971.1|9981.1|9971.1|9979.5|9969.5|7
1622007920000|2021-05-26 05:45:20|9980.9|9970.9|9980.6|9970.6|9981|9971|9980.4|9970.4|11
1622007930000|2021-05-26 05:45:30|9980.4|9970.4|9981.1|9971.1|9981.4|9971.4|9980.1|9970.1|7
1622007940000|2021-05-26 05:45:40|9981.4|9971.4|9982.1|9972.1|9982.1|9972.1|9981.1|9971.1|8
1622007950000|2021-05-26 05:45:50|9981.9|9971.9|9980.9|9970.9|9981.9|9971.9|9979.9|9969.9|9
1622007960000|2021-05-26 05:46:00|9981.1|9971.1|9985.9|9975.9|9985.9|9975.9|9981.1|9971.1|12
1622007970000|2021-05-26 05:46:10|9986.4|9976.4|9985.9|9975.9|9986.9|9976.9|9985.9|9975.9|9
1622007980000|2021-05-26 05:46:20|9986.1|9976.1|9984.4|9974.4|9986.3|9976.3|9984.1|9974.1|12
1622007990000|2021-05-26 05:46:30|9984.6|9974.6|9981.6|9971.6|9984.9|9974.9|9981.6|9971.6|16
1622008000000|2021-05-26 05:46:40|9981.4|9971.4|9981.6|9971.6|9981.6|9971.6|9980.9|9970.9|4
1622008010000|2021-05-26 05:46:50|9982.1|9972.1|9982.6|9972.6|9982.6|9972.6|9982.1|9972.1|2
1622008020000|2021-05-26 05:47:00|9982.1|9972.1|9980.6|9970.6|9982.1|9972.1|9980.4|9970.4|9
1622008030000|2021-05-26 05:47:10|9980.9|9970.9|9977.1|9967.1|9980.9|9970.9|9976.3|9966.3|9
1622008040000|2021-05-26 05:47:20|9976.6|9966.6|9973.6|9963.6|9977.1|9967.1|9971.9|9961.9|13
1622008050000|2021-05-26 05:47:30|9973|9963|9972.9|9962.9|9973|9963|9971.4|9961.4|8
1622008060000|2021-05-26 05:47:40|9973.5|9963.5|9971.6|9961.6|9973.5|9963.5|9971.1|9961.1|8
1622008070000|2021-05-26 05:47:50|9971.1|9961.1|9970.6|9960.6|9971.4|9961.4|9970.6|9960.6|5
1622008080000|2021-05-26 05:48:00|9970.8|9960.8|9970.4|9960.4|9972.4|9962.4|9970.4|9960.4|9
1622008090000|2021-05-26 05:48:10|9971.1|9961.1|9966|9956|9971.6|9961.6|9966|9956|14
1622008100000|2021-05-26 05:48:20|9966.3|9956.3|9967|9957|9967|9957|9966.3|9956.3|5
1622008110000|2021-05-26 05:48:30|9967.4|9957.4|9968.4|9958.4|9968.4|9958.4|9967.1|9957.1|8
1622008120000|2021-05-26 05:48:40|9968.5|9958.5|9966.8|9956.8|9969|9959|9966.8|9956.8|13
1622008130000|2021-05-26 05:48:50|9967.3|9957.3|9967|9957|9968.1|9958.1|9967|9957|5
1622008140000|2021-05-26 05:49:00|9967.4|9957.4|9967.9|9957.9|9968.3|9958.3|9967.4|9957.4|6
1622008150000|2021-05-26 05:49:10|9967.6|9957.6|9967|9957|9967.6|9957.6|9966.4|9956.4|8
1622008160000|2021-05-26 05:49:20|9967.1|9957.1|9968.1|9958.1|9968.5|9958.5|9966.9|9956.9|8
1622008170000|2021-05-26 05:49:30|9968.4|9958.4|9963.9|9953.9|9968.9|9958.9|9963.9|9953.9|15
1622008180000|2021-05-26 05:49:40|9964.3|9954.3|9964.8|9954.8|9965.6|9955.6|9963.9|9953.9|12
1622008190000|2021-05-26 05:49:50|9964.6|9954.6|9965.1|9955.1|9965.9|9955.9|9964.4|9954.4|8
1622008200000|2021-05-26 05:50:00|9965.6|9955.6|9966.9|9956.9|9967.4|9957.4|9961.4|9951.4|15
1622008210000|2021-05-26 05:50:10|9967.1|9957.1|9967.5|9957.5|9968.1|9958.1|9967.1|9957.1|8
1622008220000|2021-05-26 05:50:20|9967.4|9957.4|9968.3|9958.3|9969|9959|9967|9957|12
1622008230000|2021-05-26 05:50:30|9968.6|9958.6|9975.4|9965.4|9975.4|9965.4|9968.6|9958.6|9
1622008240000|2021-05-26 05:50:40|9975.9|9965.9|9974.1|9964.1|9975.9|9965.9|9973.4|9963.4|5
1622008250000|2021-05-26 05:50:50|9973.6|9963.6|9974.6|9964.6|9974.6|9964.6|9973.6|9963.6|5
1622008260000|2021-05-26 05:51:00|9974.9|9964.9|9977.6|9967.6|9978.1|9968.1|9974.9|9964.9|9
1622008270000|2021-05-26 05:51:10|9978.1|9968.1|9976.1|9966.1|9978.1|9968.1|9975.6|9965.6|10
1622008280000|2021-05-26 05:51:20|9975.6|9965.6|9975.6|9965.6|9976|9966|9975.4|9965.4|5
1622008290000|2021-05-26 05:51:30|9975.4|9965.4|9975.6|9965.6|9975.6|9965.6|9975.1|9965.1|6
1622008300000|2021-05-26 05:51:40|9976.1|9966.1|9977.4|9967.4|9978|9968|9976.1|9966.1|12
1622008310000|2021-05-26 05:51:50|9977.5|9967.5|9979.9|9969.9|9979.9|9969.9|9977.5|9967.5|10
1622008320000|2021-05-26 05:52:00|9979.6|9969.6|9979.8|9969.8|9981.4|9971.4|9979.6|9969.6|13
1622008330000|2021-05-26 05:52:10|9980.3|9970.3|9978.9|9968.9|9980.3|9970.3|9978.9|9968.9|8
1622008340000|2021-05-26 05:52:20|9979.1|9969.1|9978.4|9968.4|9979.4|9969.4|9978.1|9968.1|8
1622008350000|2021-05-26 05:52:30|9978|9968|9978.5|9968.5|9978.5|9968.5|9978|9968|3
1622008360000|2021-05-26 05:52:40|9978|9968|9977.9|9967.9|9978.1|9968.1|9977.3|9967.3|7
1622008370000|2021-05-26 05:52:50|9977.3|9967.3|9978|9968|9978.5|9968.5|9977.3|9967.3|6
1622008380000|2021-05-26 05:53:00|9978.3|9968.3|9979|9969|9979.4|9969.4|9978.3|9968.3|6
1622008390000|2021-05-26 05:53:10|9979.3|9969.3|9979.4|9969.4|9979.6|9969.6|9979.1|9969.1|6
1622008400000|2021-05-26 05:53:20|9979.1|9969.1|9978.6|9968.6|9979.1|9969.1|9978.6|9968.6|4
1622008410000|2021-05-26 05:53:30|9978.1|9968.1|9977.5|9967.5|9978.3|9968.3|9977.5|9967.5|6
1622008420000|2021-05-26 05:53:40|9977.8|9967.8|9977.5|9967.5|9978.5|9968.5|9977.5|9967.5|5
1622008430000|2021-05-26 05:53:50|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1622008440000|2021-05-26 05:54:00|9977.5|9967.5|9978.1|9968.1|9978.1|9968.1|9977.5|9967.5|3
1622008450000|2021-05-26 05:54:10|9979|9969|9977.6|9967.6|9979.3|9969.3|9977.6|9967.6|7
1622008460000|2021-05-26 05:54:20|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1622008480000|2021-05-26 05:54:40|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.5|9967.5|9
1622008490000|2021-05-26 05:54:50|9977.5|9967.5|9977.9|9967.9|9977.9|9967.9|9977.5|9967.5|4
1622008500000|2021-05-26 05:55:00|9977.6|9967.6|9977.4|9967.4|9977.6|9967.6|9976.9|9966.9|5
1622008510000|2021-05-26 05:55:10|9977.1|9967.1|9976.9|9966.9|9977.3|9967.3|9976.1|9966.1|7
1622008520000|2021-05-26 05:55:20|9976.6|9966.6|9976.3|9966.3|9976.6|9966.6|9976.3|9966.3|3
1622008530000|2021-05-26 05:55:30|9976.4|9966.4|9975|9965|9976.4|9966.4|9975|9965|9
1622008540000|2021-05-26 05:55:40|9974.8|9964.8|9974.1|9964.1|9974.8|9964.8|9973.1|9963.1|10
1622008550000|2021-05-26 05:55:50|9973.9|9963.9|9975.3|9965.3|9975.3|9965.3|9973.4|9963.4|11
1622008560000|2021-05-26 05:56:00|9975.6|9965.6|9977.5|9967.5|9977.5|9967.5|9975.6|9965.6|7
1622008570000|2021-05-26 05:56:10|9977.1|9967.1|9977|9967|9977.5|9967.5|9976.6|9966.6|6
1622008580000|2021-05-26 05:56:20|9977.1|9967.1|9976.6|9966.6|9977.1|9967.1|9976.6|9966.6|3
1622008590000|2021-05-26 05:56:30|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622008600000|2021-05-26 05:56:40|9976.6|9966.6|9977.6|9967.6|9977.6|9967.6|9976.6|9966.6|3
1622008610000|2021-05-26 05:56:50|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1622008620000|2021-05-26 05:57:00|9977.5|9967.5|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|5
1622008630000|2021-05-26 05:57:10|9976.8|9966.8|9977.4|9967.4|9977.4|9967.4|9976.5|9966.5|4
1622008640000|2021-05-26 05:57:20|9976.8|9966.8|9975.9|9965.9|9977.3|9967.3|9975.4|9965.4|6
1622008650000|2021-05-26 05:57:30|9975.6|9965.6|9973.1|9963.1|9975.6|9965.6|9972.9|9962.9|11
1622008660000|2021-05-26 05:57:40|9973.3|9963.3|9972.6|9962.6|9973.6|9963.6|9972.5|9962.5|8
1622008670000|2021-05-26 05:57:50|9972.4|9962.4|9971|9961|9972.4|9962.4|9971|9961|2
1622008680000|2021-05-26 05:58:00|9971.1|9961.1|9971.1|9961.1|9971.4|9961.4|9971|9961|5
1622008690000|2021-05-26 05:58:10|9970.9|9960.9|9969.8|9959.8|9970.9|9960.9|9969.5|9959.5|10
1622008700000|2021-05-26 05:58:20|9970.1|9960.1|9971.6|9961.6|9971.6|9961.6|9970.1|9960.1|8
1622008710000|2021-05-26 05:58:30|9971.5|9961.5|9972|9962|9972.6|9962.6|9971.5|9961.5|6
1622008720000|2021-05-26 05:58:40|9971.9|9961.9|9972|9962|9972|9962|9971.9|9961.9|2
1622008730000|2021-05-26 05:58:50|9971.9|9961.9|9971.8|9961.8|9971.9|9961.9|9971.5|9961.5|5
1622008750000|2021-05-26 05:59:10|9971.4|9961.4|9968.6|9958.6|9971.4|9961.4|9968.4|9958.4|7
1622008760000|2021-05-26 05:59:20|9968.4|9958.4|9967.5|9957.5|9969.6|9959.6|9967.4|9957.4|11
1622008770000|2021-05-26 05:59:30|9968|9958|9967.4|9957.4|9968|9958|9967.1|9957.1|6
1622008780000|2021-05-26 05:59:40|9967.1|9957.1|9967.4|9957.4|9967.4|9957.4|9967.1|9957.1|2
1622008790000|2021-05-26 05:59:50|9968|9958|9968|9958|9968.8|9958.8|9968|9958|6
1622008800000|2021-05-26 06:00:00|9967.9|9957.9|9966.8|9956.8|9967.9|9957.9|9966|9956|6
1622008810000|2021-05-26 06:00:10|9967|9957|9967.6|9957.6|9967.6|9957.6|9967|9957|6
1622008820000|2021-05-26 06:00:20|9968|9958|9967.6|9957.6|9968|9958|9967.6|9957.6|4
1622008830000|2021-05-26 06:00:30|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622008840000|2021-05-26 06:00:40|9966.3|9956.3|9964.9|9954.9|9966.5|9956.5|9964.5|9954.5|8
1622008850000|2021-05-26 06:00:50|9964|9954|9963.8|9953.8|9965|9955|9963.4|9953.4|11
1622008860000|2021-05-26 06:01:00|9962.9|9952.9|9962.4|9952.4|9962.9|9952.9|9961.9|9951.9|4
1622008870000|2021-05-26 06:01:10|9962.9|9952.9|9964.4|9954.4|9964.4|9954.4|9962.9|9952.9|12
1622008880000|2021-05-26 06:01:20|9964.1|9954.1|9963.8|9953.8|9965.4|9955.4|9963.8|9953.8|10
1622008890000|2021-05-26 06:01:30|9962.9|9952.9|9963.6|9953.6|9963.9|9953.9|9962.9|9952.9|3
1622008900000|2021-05-26 06:01:40|9964.3|9954.3|9964.6|9954.6|9965|9955|9964.3|9954.3|4
1622008910000|2021-05-26 06:01:50|9964.5|9954.5|9966.4|9956.4|9966.4|9956.4|9964.5|9954.5|7
1622008920000|2021-05-26 06:02:00|9966.1|9956.1|9967.8|9957.8|9968.5|9958.5|9966.1|9956.1|19
1622008930000|2021-05-26 06:02:10|9968.1|9958.1|9968.1|9958.1|9969|9959|9967.3|9957.3|18
1622008940000|2021-05-26 06:02:20|9968.4|9958.4|9970.3|9960.3|9971.5|9961.5|9968.4|9958.4|20
1622008950000|2021-05-26 06:02:30|9970.4|9960.4|9973.9|9963.9|9975.3|9965.3|9970.4|9960.4|19
1622008960000|2021-05-26 06:02:40|9974.8|9964.8|9975.1|9965.1|9975.9|9965.9|9974.1|9964.1|18
1622008970000|2021-05-26 06:02:50|9974.6|9964.6|9976|9966|9976.4|9966.4|9974.3|9964.3|12
1622008980000|2021-05-26 06:03:00|9975.3|9965.3|9974.4|9964.4|9975.3|9965.3|9974.3|9964.3|10
1622008990000|2021-05-26 06:03:10|9974.3|9964.3|9972.8|9962.8|9975.1|9965.1|9972.8|9962.8|9
1622009000000|2021-05-26 06:03:20|9972.1|9962.1|9973|9963|9973|9963|9972.1|9962.1|3
1622009010000|2021-05-26 06:03:30|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1622009020000|2021-05-26 06:03:40|9973|9963|9971.8|9961.8|9973|9963|9971.8|9961.8|3
1622009030000|2021-05-26 06:03:50|9971.6|9961.6|9971.4|9961.4|9971.6|9961.6|9970.6|9960.6|4
1622009040000|2021-05-26 06:04:00|9971.1|9961.1|9969.5|9959.5|9971.1|9961.1|9969.5|9959.5|6
1622009050000|2021-05-26 06:04:10|9969|9959|9967.4|9957.4|9969|9959|9966.9|9956.9|9
1622009060000|2021-05-26 06:04:20|9967.5|9957.5|9967.6|9957.6|9968.1|9958.1|9967.5|9957.5|9
1622009070000|2021-05-26 06:04:30|9967.5|9957.5|9967.3|9957.3|9967.5|9957.5|9966.1|9956.1|7
1622009080000|2021-05-26 06:04:40|9967.5|9957.5|9967.6|9957.6|9967.6|9957.6|9967.5|9957.5|2
1622009090000|2021-05-26 06:04:50|9967|9957|9965.6|9955.6|9967|9957|9965.6|9955.6|4
1622009100000|2021-05-26 06:05:00|9965.9|9955.9|9967.3|9957.3|9967.3|9957.3|9965.9|9955.9|6
1622009110000|2021-05-26 06:05:10|9966.9|9956.9|9965.8|9955.8|9966.9|9956.9|9965.6|9955.6|7
1622009120000|2021-05-26 06:05:20|9965.5|9955.5|9963.9|9953.9|9965.5|9955.5|9962.9|9952.9|10
1622009130000|2021-05-26 06:05:30|9963.4|9953.4|9962.4|9952.4|9963.6|9953.6|9962.1|9952.1|8
1622009140000|2021-05-26 06:05:40|9962.1|9952.1|9961.4|9951.4|9962.6|9952.6|9961.4|9951.4|9
1622009150000|2021-05-26 06:05:50|9961.9|9951.9|9962.4|9952.4|9962.9|9952.9|9961.4|9951.4|12
1622009160000|2021-05-26 06:06:00|9962.1|9952.1|9961.8|9951.8|9962.8|9952.8|9961.4|9951.4|16
1622009170000|2021-05-26 06:06:10|9961.4|9951.4|9963.1|9953.1|9964.5|9954.5|9961.4|9951.4|19
1622009180000|2021-05-26 06:06:20|9962.6|9952.6|9962.6|9952.6|9963.6|9953.6|9962.4|9952.4|17
1622009190000|2021-05-26 06:06:30|9962.1|9952.1|9962.4|9952.4|9963.5|9953.5|9961.9|9951.9|6
1622009200000|2021-05-26 06:06:40|9961.9|9951.9|9961.4|9951.4|9962.6|9952.6|9961.4|9951.4|12
1622009210000|2021-05-26 06:06:50|9960.8|9950.8|9960|9950|9961.6|9951.6|9959.4|9949.4|18
1622009220000|2021-05-26 06:07:00|9959.6|9949.6|9960.1|9950.1|9961.4|9951.4|9959.1|9949.1|13
1622009230000|2021-05-26 06:07:10|9959.9|9949.9|9960.1|9950.1|9960.1|9950.1|9959.6|9949.6|10
1622009240000|2021-05-26 06:07:20|9961.1|9951.1|9960.6|9950.6|9961.1|9951.1|9960.6|9950.6|5
1622009250000|2021-05-26 06:07:30|9961.3|9951.3|9961|9951|9961.9|9951.9|9960.9|9950.9|8
1622009260000|2021-05-26 06:07:40|9961.4|9951.4|9962.8|9952.8|9962.8|9952.8|9961.1|9951.1|6
1622009270000|2021-05-26 06:07:50|9963.1|9953.1|9961.9|9951.9|9963.4|9953.4|9961.5|9951.5|12
1622009280000|2021-05-26 06:08:00|9961.5|9951.5|9962.6|9952.6|9962.6|9952.6|9958.1|9948.1|17
1622009290000|2021-05-26 06:08:10|9961.5|9951.5|9965.3|9955.3|9965.9|9955.9|9961.3|9951.3|14
1622009300000|2021-05-26 06:08:20|9965.6|9955.6|9964.1|9954.1|9965.6|9955.6|9963.3|9953.3|6
1622009310000|2021-05-26 06:08:30|9964.6|9954.6|9963.1|9953.1|9964.6|9954.6|9963.1|9953.1|5
1622009320000|2021-05-26 06:08:40|9963.5|9953.5|9964.6|9954.6|9965.1|9955.1|9963.5|9953.5|6
1622009330000|2021-05-26 06:08:50|9965.1|9955.1|9965.6|9955.6|9966.1|9956.1|9964.6|9954.6|6
1622009340000|2021-05-26 06:09:00|9965.4|9955.4|9965.5|9955.5|9966.1|9956.1|9965.4|9955.4|5
1622009350000|2021-05-26 06:09:10|9963.5|9953.5|9960.8|9950.8|9963.5|9953.5|9960.4|9950.4|7
1622009360000|2021-05-26 06:09:20|9961.6|9951.6|9961.1|9951.1|9961.9|9951.9|9961|9951|4
1622009370000|2021-05-26 06:09:30|9961.6|9951.6|9962.1|9952.1|9962.4|9952.4|9961.6|9951.6|5
1622009380000|2021-05-26 06:09:40|9962.9|9952.9|9962.4|9952.4|9962.9|9952.9|9962.1|9952.1|8
1622009390000|2021-05-26 06:09:50|9962.6|9952.6|9962.6|9952.6|9962.9|9952.9|9962.3|9952.3|5
1622009400000|2021-05-26 06:10:00|9962.9|9952.9|9964.3|9954.3|9964.3|9954.3|9962.6|9952.6|4
1622009410000|2021-05-26 06:10:10|9964.4|9954.4|9964.8|9954.8|9965.6|9955.6|9964.4|9954.4|9
1622009420000|2021-05-26 06:10:20|9965.1|9955.1|9965.4|9955.4|9965.6|9955.6|9965.1|9955.1|6
1622009430000|2021-05-26 06:10:30|9965.6|9955.6|9966.6|9956.6|9966.6|9956.6|9965.4|9955.4|9
1622009440000|2021-05-26 06:10:40|9966.9|9956.9|9966.9|9956.9|9967.4|9957.4|9966.9|9956.9|4
1622009450000|2021-05-26 06:10:50|9967|9957|9966.6|9956.6|9967.4|9957.4|9966.6|9956.6|5
1622009460000|2021-05-26 06:11:00|9966.3|9956.3|9966.9|9956.9|9966.9|9956.9|9966.3|9956.3|2
1622009470000|2021-05-26 06:11:10|9966.6|9956.6|9965.1|9955.1|9966.6|9956.6|9965.1|9955.1|4
1622009480000|2021-05-26 06:11:20|9965|9955|9964.1|9954.1|9965.4|9955.4|9964.1|9954.1|8
1622009490000|2021-05-26 06:11:30|9964.5|9954.5|9964.1|9954.1|9964.5|9954.5|9963.6|9953.6|5
1622009500000|2021-05-26 06:11:40|9963.9|9953.9|9962.6|9952.6|9963.9|9953.9|9962.6|9952.6|5
1622009510000|2021-05-26 06:11:50|9962.4|9952.4|9961.4|9951.4|9962.4|9952.4|9959.8|9949.8|11
1622009520000|2021-05-26 06:12:00|9961.1|9951.1|9960.5|9950.5|9961.1|9951.1|9960.1|9950.1|6
1622009530000|2021-05-26 06:12:10|9960.1|9950.1|9957.6|9947.6|9960.1|9950.1|9957.6|9947.6|6
1622009540000|2021-05-26 06:12:20|9957.5|9947.5|9958.3|9948.3|9958.3|9948.3|9957|9947|8
1622009550000|2021-05-26 06:12:30|9958.6|9948.6|9958.6|9948.6|9958.9|9948.9|9958.6|9948.6|5
1622009560000|2021-05-26 06:12:40|9958.3|9948.3|9959|9949|9959.6|9949.6|9958.3|9948.3|6
1622009570000|2021-05-26 06:12:50|9960.4|9950.4|9959.5|9949.5|9960.4|9950.4|9959.5|9949.5|2
1622009580000|2021-05-26 06:13:00|9959.8|9949.8|9960|9950|9961.1|9951.1|9959.6|9949.6|7
1622009620000|2021-05-26 06:13:40|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1622009630000|2021-05-26 06:13:50|9960|9950|9960|9950|9960|9950|9960|9950|1
1622009640000|2021-05-26 06:14:00|9960.1|9950.1|9963.4|9953.4|9963.4|9953.4|9960.1|9950.1|7
1622009650000|2021-05-26 06:14:10|9964.3|9954.3|9964.3|9954.3|9964.3|9954.3|9964.3|9954.3|1
1622009660000|2021-05-26 06:14:20|9963|9953|9963.9|9953.9|9963.9|9953.9|9963|9953|4
1622009670000|2021-05-26 06:14:30|9963|9953|9963.4|9953.4|9964.1|9954.1|9963|9953|5
1622009680000|2021-05-26 06:14:40|9963|9953|9962|9952|9963|9953|9962|9952|2
1622009690000|2021-05-26 06:14:50|9961.6|9951.6|9962.1|9952.1|9962.1|9952.1|9961.6|9951.6|2
1622009700000|2021-05-26 06:15:00|9962.4|9952.4|9960.1|9950.1|9962.4|9952.4|9959.5|9949.5|6
1622009710000|2021-05-26 06:15:10|9960.4|9950.4|9959.1|9949.1|9960.4|9950.4|9959.1|9949.1|6
1622009720000|2021-05-26 06:15:20|9958.5|9948.5|9958.1|9948.1|9959.3|9949.3|9958.1|9948.1|10
1622009730000|2021-05-26 06:15:30|9957.9|9947.9|9958.9|9948.9|9958.9|9948.9|9957.5|9947.5|8
1622009740000|2021-05-26 06:15:40|9962.4|9952.4|9965|9955|9965.5|9955.5|9962.4|9952.4|15
1622009750000|2021-05-26 06:15:50|9964.6|9954.6|9963.3|9953.3|9965|9955|9963.3|9953.3|13
1622009760000|2021-05-26 06:16:00|9962.9|9952.9|9963.6|9953.6|9963.6|9953.6|9962.9|9952.9|4
1622009770000|2021-05-26 06:16:10|9964.9|9954.9|9964.8|9954.8|9964.9|9954.9|9962.8|9952.8|8
1622009780000|2021-05-26 06:16:20|9964.4|9954.4|9964.8|9954.8|9964.9|9954.9|9964.4|9954.4|4
1622009790000|2021-05-26 06:16:30|9964.4|9954.4|9964.9|9954.9|9964.9|9954.9|9964.4|9954.4|2
1622009800000|2021-05-26 06:16:40|9964.4|9954.4|9964.4|9954.4|9964.8|9954.8|9964.4|9954.4|3
1622009810000|2021-05-26 06:16:50|9964.9|9954.9|9964.3|9954.3|9964.9|9954.9|9964.3|9954.3|7
1622009820000|2021-05-26 06:17:00|9963.9|9953.9|9960.9|9950.9|9963.9|9953.9|9960.4|9950.4|12
1622009830000|2021-05-26 06:17:10|9961.8|9951.8|9961.1|9951.1|9962.1|9952.1|9960.6|9950.6|11
1622009840000|2021-05-26 06:17:20|9961.8|9951.8|9962.8|9952.8|9962.8|9952.8|9961.8|9951.8|6
1622009850000|2021-05-26 06:17:30|9962.9|9952.9|9963.3|9953.3|9963.9|9953.9|9962.9|9952.9|7
1622009860000|2021-05-26 06:17:40|9963.4|9953.4|9962.1|9952.1|9964.3|9954.3|9962.1|9952.1|7
1622009870000|2021-05-26 06:17:50|9962.6|9952.6|9961.4|9951.4|9962.6|9952.6|9961.4|9951.4|5
1622009880000|2021-05-26 06:18:00|9961.6|9951.6|9963.1|9953.1|9963.1|9953.1|9961.6|9951.6|6
1622009890000|2021-05-26 06:18:10|9963.6|9953.6|9966.1|9956.1|9966.1|9956.1|9963.6|9953.6|6
1622009900000|2021-05-26 06:18:20|9965.6|9955.6|9964.9|9954.9|9966.1|9956.1|9964.9|9954.9|6
1622009910000|2021-05-26 06:18:30|9964.5|9954.5|9963|9953|9964.5|9954.5|9963|9953|5
1622009920000|2021-05-26 06:18:40|9962.5|9952.5|9960.5|9950.5|9962.5|9952.5|9960.5|9950.5|4
1622009930000|2021-05-26 06:18:50|9960.9|9950.9|9962.6|9952.6|9962.6|9952.6|9960.9|9950.9|5
1622009940000|2021-05-26 06:19:00|9962.9|9952.9|9962.4|9952.4|9962.9|9952.9|9962.4|9952.4|9
1622009950000|2021-05-26 06:19:10|9962.6|9952.6|9962.1|9952.1|9963|9953|9962.1|9952.1|5
1622009960000|2021-05-26 06:19:20|9961.9|9951.9|9960.9|9950.9|9961.9|9951.9|9960.5|9950.5|4
1622009970000|2021-05-26 06:19:30|9960.5|9950.5|9960.4|9950.4|9960.5|9950.5|9960.4|9950.4|2
1622009980000|2021-05-26 06:19:40|9960.6|9950.6|9960.8|9950.8|9961.8|9951.8|9960.6|9950.6|8
1622009990000|2021-05-26 06:19:50|9961.1|9951.1|9960.9|9950.9|9961.1|9951.1|9960.1|9950.1|15
1622010000000|2021-05-26 06:20:00|9960.5|9950.5|9959.1|9949.1|9960.5|9950.5|9958.8|9948.8|8
1622010010000|2021-05-26 06:20:10|9959.8|9949.8|9959.9|9949.9|9959.9|9949.9|9959.8|9949.8|4
1622010020000|2021-05-26 06:20:20|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.5|9949.5|4
1622010030000|2021-05-26 06:20:30|9960.1|9950.1|9962.5|9952.5|9962.5|9952.5|9960.1|9950.1|9
1622010040000|2021-05-26 06:20:40|9962.6|9952.6|9963|9953|9964.4|9954.4|9962.6|9952.6|8
1622010050000|2021-05-26 06:20:50|9962.9|9952.9|9964.6|9954.6|9964.6|9954.6|9962.9|9952.9|7
1622010060000|2021-05-26 06:21:00|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|1
1622010070000|2021-05-26 06:21:10|9964.6|9954.6|9962.4|9952.4|9964.6|9954.6|9962.4|9952.4|14
1622010090000|2021-05-26 06:21:30|9961.9|9951.9|9961.4|9951.4|9961.9|9951.9|9961.1|9951.1|4
1622010100000|2021-05-26 06:21:40|9961.6|9951.6|9962.1|9952.1|9962.3|9952.3|9961.4|9951.4|10
1622010110000|2021-05-26 06:21:50|9962.4|9952.4|9963.1|9953.1|9963.5|9953.5|9962.4|9952.4|3
1622010120000|2021-05-26 06:22:00|9963|9953|9962.4|9952.4|9963.1|9953.1|9962.4|9952.4|8
1622010130000|2021-05-26 06:22:10|9962.8|9952.8|9964.9|9954.9|9964.9|9954.9|9962.8|9952.8|9
1622010140000|2021-05-26 06:22:20|9965.3|9955.3|9964|9954|9965.3|9955.3|9963.9|9953.9|7
1622010150000|2021-05-26 06:22:30|9964.1|9954.1|9962.6|9952.6|9964.1|9954.1|9962.6|9952.6|4
1622010160000|2021-05-26 06:22:40|9961.9|9951.9|9961.6|9951.6|9962.4|9952.4|9961.6|9951.6|7
1622010170000|2021-05-26 06:22:50|9961.9|9951.9|9962.5|9952.5|9962.6|9952.6|9961.6|9951.6|16
1622010180000|2021-05-26 06:23:00|9962.3|9952.3|9962.4|9952.4|9963|9953|9962.3|9952.3|8
1622010190000|2021-05-26 06:23:10|9961.9|9951.9|9961.6|9951.6|9962.4|9952.4|9961.4|9951.4|12
1622010200000|2021-05-26 06:23:20|9962.5|9952.5|9963.6|9953.6|9964.6|9954.6|9962.5|9952.5|8
1622010210000|2021-05-26 06:23:30|9963.4|9953.4|9963.4|9953.4|9963.4|9953.4|9963.4|9953.4|1
1622010220000|2021-05-26 06:23:40|9964.5|9954.5|9964.4|9954.4|9965.4|9955.4|9964.4|9954.4|7
1622010230000|2021-05-26 06:23:50|9964.9|9954.9|9965.9|9955.9|9965.9|9955.9|9964.9|9954.9|4
1622010240000|2021-05-26 06:24:00|9964.9|9954.9|9964.9|9954.9|9965.9|9955.9|9964.9|9954.9|6
1622010250000|2021-05-26 06:24:10|9964.6|9954.6|9965.6|9955.6|9965.6|9955.6|9964.6|9954.6|2
1622010260000|2021-05-26 06:24:20|9964.9|9954.9|9964.9|9954.9|9965.8|9955.8|9964.6|9954.6|9
1622010270000|2021-05-26 06:24:30|9964.6|9954.6|9965.9|9955.9|9965.9|9955.9|9964.4|9954.4|11
1622010280000|2021-05-26 06:24:40|9965.1|9955.1|9966.4|9956.4|9967.6|9957.6|9965.1|9955.1|10
1622010290000|2021-05-26 06:24:50|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622010300000|2021-05-26 06:25:00|9968.1|9958.1|9970.1|9960.1|9971.8|9961.8|9968.1|9958.1|12
1622010310000|2021-05-26 06:25:10|9970.6|9960.6|9970.8|9960.8|9972.1|9962.1|9970.6|9960.6|14
1622010320000|2021-05-26 06:25:20|9970.5|9960.5|9970.4|9960.4|9971.4|9961.4|9970.4|9960.4|5
1622010330000|2021-05-26 06:25:30|9970.6|9960.6|9971.9|9961.9|9972.6|9962.6|9970.3|9960.3|10
1622010340000|2021-05-26 06:25:40|9972.1|9962.1|9970.8|9960.8|9972.1|9962.1|9969.6|9959.6|12
1622010350000|2021-05-26 06:25:50|9970.4|9960.4|9971.4|9961.4|9971.5|9961.5|9970.4|9960.4|5
1622010360000|2021-05-26 06:26:00|9972.1|9962.1|9972.6|9962.6|9973.4|9963.4|9972.1|9962.1|8
1622010370000|2021-05-26 06:26:10|9972.5|9962.5|9973.1|9963.1|9973.4|9963.4|9972.4|9962.4|8
1622010380000|2021-05-26 06:26:20|9972.4|9962.4|9972.1|9962.1|9973.1|9963.1|9971.9|9961.9|6
1622010390000|2021-05-26 06:26:30|9972.6|9962.6|9971.9|9961.9|9972.6|9962.6|9971.9|9961.9|3
1622010400000|2021-05-26 06:26:40|9972.1|9962.1|9972.6|9962.6|9972.6|9962.6|9972.1|9962.1|2
1622010410000|2021-05-26 06:26:50|9972.4|9962.4|9972.3|9962.3|9972.5|9962.5|9972.3|9962.3|3
1622010420000|2021-05-26 06:27:00|9972|9962|9970.9|9960.9|9972|9962|9970.6|9960.6|4
1622010430000|2021-05-26 06:27:10|9971.1|9961.1|9972.4|9962.4|9972.5|9962.5|9971.1|9961.1|5
1622010440000|2021-05-26 06:27:20|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622010450000|2021-05-26 06:27:30|9973|9963|9972.3|9962.3|9973|9963|9972.3|9962.3|3
1622010460000|2021-05-26 06:27:40|9972.1|9962.1|9972.5|9962.5|9972.5|9962.5|9972.1|9962.1|2
1622010470000|2021-05-26 06:27:50|9973|9963|9974.1|9964.1|9974.1|9964.1|9973|9963|3
1622010480000|2021-05-26 06:28:00|9973.9|9963.9|9974|9964|9974|9964|9973.9|9963.9|2
1622010490000|2021-05-26 06:28:10|9975.1|9965.1|9977.9|9967.9|9978.4|9968.4|9975.1|9965.1|8
1622010500000|2021-05-26 06:28:20|9977.4|9967.4|9978.6|9968.6|9978.6|9968.6|9977.4|9967.4|4
1622010510000|2021-05-26 06:28:30|9978.4|9968.4|9978.6|9968.6|9978.6|9968.6|9978.4|9968.4|2
1622010520000|2021-05-26 06:28:40|9978.8|9968.8|9982.1|9972.1|9982.1|9972.1|9978.8|9968.8|4
1622010530000|2021-05-26 06:28:50|9982.6|9972.6|9984.1|9974.1|9984.1|9974.1|9982.6|9972.6|5
1622010540000|2021-05-26 06:29:00|9983.9|9973.9|9983.1|9973.1|9983.9|9973.9|9982.6|9972.6|4
1622010550000|2021-05-26 06:29:10|9983|9973|9981.1|9971.1|9983|9973|9980.6|9970.6|5
1622010560000|2021-05-26 06:29:20|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.1|9971.1|3
1622010570000|2021-05-26 06:29:30|9981.3|9971.3|9981.1|9971.1|9981.3|9971.3|9980.5|9970.5|10
1622010580000|2021-05-26 06:29:40|9980.9|9970.9|9980.9|9970.9|9981.9|9971.9|9980.6|9970.6|7
1622010590000|2021-05-26 06:29:50|9982.1|9972.1|9984.6|9974.6|9984.6|9974.6|9981.9|9971.9|4
1622010600000|2021-05-26 06:30:00|9984.9|9974.9|9986.1|9976.1|9986.1|9976.1|9984.9|9974.9|2
1622010610000|2021-05-26 06:30:10|9985.9|9975.9|9985.8|9975.8|9985.9|9975.9|9985.8|9975.8|2
1622010620000|2021-05-26 06:30:20|9984.6|9974.6|9984.9|9974.9|9985.6|9975.6|9983.6|9973.6|9
1622010630000|2021-05-26 06:30:30|9983.5|9973.5|9983.4|9973.4|9983.5|9973.5|9983.4|9973.4|2
1622010640000|2021-05-26 06:30:40|9983.9|9973.9|9987.9|9977.9|9988.3|9978.3|9983.9|9973.9|9
1622010650000|2021-05-26 06:30:50|9988.1|9978.1|9988.6|9978.6|9988.6|9978.6|9988.1|9978.1|5
1622010660000|2021-05-26 06:31:00|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|9986.1|9976.1|14
1622010670000|2021-05-26 06:31:10|9988.8|9978.8|9988.4|9978.4|9988.9|9978.9|9988.4|9978.4|6
1622010680000|2021-05-26 06:31:20|9988.1|9978.1|9988.1|9978.1|9988.4|9978.4|9987.9|9977.9|10
1622010690000|2021-05-26 06:31:30|9987.9|9977.9|9987.3|9977.3|9988.1|9978.1|9987.3|9977.3|9
1622010700000|2021-05-26 06:31:40|9986.9|9976.9|9989.4|9979.4|9989.4|9979.4|9986.6|9976.6|9
1622010710000|2021-05-26 06:31:50|9989.6|9979.6|9992.1|9982.1|9992.1|9982.1|9989.6|9979.6|5
1622010760000|2021-05-26 06:32:40|9991.9|9981.9|9990.4|9980.4|9991.9|9981.9|9990.4|9980.4|11
1622010770000|2021-05-26 06:32:50|9989.9|9979.9|9988.1|9978.1|9989.9|9979.9|9987.4|9977.4|7
1622010780000|2021-05-26 06:33:00|9988.6|9978.6|9991.9|9981.9|9992.1|9982.1|9988.6|9978.6|12
1622010790000|2021-05-26 06:33:10|9991.6|9981.6|9991.1|9981.1|9992.1|9982.1|9991|9981|8
1622010800000|2021-05-26 06:33:20|9991|9981|9991.4|9981.4|9991.4|9981.4|9990.5|9980.5|4
1622010810000|2021-05-26 06:33:30|9991.1|9981.1|9990.9|9980.9|9991.1|9981.1|9990.4|9980.4|6
1622010820000|2021-05-26 06:33:40|9990.8|9980.8|9988.6|9978.6|9990.9|9980.9|9988.6|9978.6|9
1622010830000|2021-05-26 06:33:50|9988.9|9978.9|9989.9|9979.9|9989.9|9979.9|9988.9|9978.9|4
1622010840000|2021-05-26 06:34:00|9990.5|9980.5|9989.9|9979.9|9990.5|9980.5|9989.9|9979.9|3
1622010850000|2021-05-26 06:34:10|9989.8|9979.8|9988.4|9978.4|9989.8|9979.8|9988.4|9978.4|5
1622010860000|2021-05-26 06:34:20|9987.9|9977.9|9988.6|9978.6|9988.6|9978.6|9987.4|9977.4|6
1622010870000|2021-05-26 06:34:30|9988.4|9978.4|9988.1|9978.1|9988.4|9978.4|9987.8|9977.8|6
1622010880000|2021-05-26 06:34:40|9988|9978|9982.6|9972.6|9988|9978|9982.6|9972.6|9
1622010890000|2021-05-26 06:34:50|9983.1|9973.1|9983.1|9973.1|9983.3|9973.3|9982.4|9972.4|8
1622010900000|2021-05-26 06:35:00|9982.9|9972.9|9985.9|9975.9|9985.9|9975.9|9982.9|9972.9|13
1622010910000|2021-05-26 06:35:10|9985.6|9975.6|9985.9|9975.9|9986.1|9976.1|9985.4|9975.4|10
1622010920000|2021-05-26 06:35:20|9985.4|9975.4|9984.9|9974.9|9985.5|9975.5|9983.8|9973.8|14
1622010930000|2021-05-26 06:35:30|9984.4|9974.4|9985.1|9975.1|9985.4|9975.4|9984.3|9974.3|11
1622010940000|2021-05-26 06:35:40|9984.9|9974.9|9985.9|9975.9|9985.9|9975.9|9984.9|9974.9|8
1622010950000|2021-05-26 06:35:50|9986.1|9976.1|9987.5|9977.5|9987.6|9977.6|9986.1|9976.1|7
1622010960000|2021-05-26 06:36:00|9987.4|9977.4|9987.4|9977.4|9988.3|9978.3|9987.4|9977.4|8
1622010970000|2021-05-26 06:36:10|9987.3|9977.3|9987.4|9977.4|9988.9|9978.9|9987.3|9977.3|10
1622010980000|2021-05-26 06:36:20|9987.3|9977.3|9985.5|9975.5|9987.3|9977.3|9985.3|9975.3|13
1622010990000|2021-05-26 06:36:30|9985.3|9975.3|9984.5|9974.5|9986.3|9976.3|9983.9|9973.9|14
1622011000000|2021-05-26 06:36:40|9984.9|9974.9|9985|9975|9985|9975|9984.6|9974.6|5
1622011010000|2021-05-26 06:36:50|9984.5|9974.5|9987|9977|9987.3|9977.3|9984.5|9974.5|9
1622011020000|2021-05-26 06:37:00|9986.4|9976.4|9986.3|9976.3|9987.3|9977.3|9986.3|9976.3|13
1622011030000|2021-05-26 06:37:10|9986.4|9976.4|9985.9|9975.9|9986.4|9976.4|9985.1|9975.1|8
1622011040000|2021-05-26 06:37:20|9985.1|9975.1|9983.4|9973.4|9985.1|9975.1|9983.4|9973.4|12
1622011050000|2021-05-26 06:37:30|9983.6|9973.6|9982.8|9972.8|9984.1|9974.1|9981.6|9971.6|13
1622011060000|2021-05-26 06:37:40|9982.1|9972.1|9981.5|9971.5|9982.5|9972.5|9981.5|9971.5|11
1622011070000|2021-05-26 06:37:50|9981.8|9971.8|9983|9973|9983|9973|9981.8|9971.8|6
1622011080000|2021-05-26 06:38:00|9982.5|9972.5|9986.6|9976.6|9987.1|9977.1|9982.5|9972.5|15
1622011090000|2021-05-26 06:38:10|9986.1|9976.1|9987.1|9977.1|9987.5|9977.5|9986.1|9976.1|8
1622011100000|2021-05-26 06:38:20|9987.6|9977.6|9986.9|9976.9|9987.6|9977.6|9986.9|9976.9|5
1622011110000|2021-05-26 06:38:30|9986.6|9976.6|9985.9|9975.9|9986.6|9976.6|9985.9|9975.9|5
1622011120000|2021-05-26 06:38:40|9985.6|9975.6|9984.9|9974.9|9985.6|9975.6|9984.9|9974.9|3
1622011130000|2021-05-26 06:38:50|9984.6|9974.6|9981.8|9971.8|9984.6|9974.6|9981.8|9971.8|9
1622011140000|2021-05-26 06:39:00|9981.9|9971.9|9981.4|9971.4|9983.1|9973.1|9981.1|9971.1|7
1622011150000|2021-05-26 06:39:10|9980.9|9970.9|9981.8|9971.8|9981.8|9971.8|9980.1|9970.1|8
1622011160000|2021-05-26 06:39:20|9981.9|9971.9|9982|9972|9982.5|9972.5|9981.9|9971.9|4
1622011170000|2021-05-26 06:39:30|9981.5|9971.5|9980.4|9970.4|9981.5|9971.5|9980.4|9970.4|3
1622011180000|2021-05-26 06:39:40|9980.5|9970.5|9983.8|9973.8|9983.8|9973.8|9980.5|9970.5|13
1622011190000|2021-05-26 06:39:50|9983.5|9973.5|9983.8|9973.8|9984.3|9974.3|9983.5|9973.5|4
1622011200000|2021-05-26 06:40:00|9984.3|9974.3|9985.9|9975.9|9986.4|9976.4|9983.8|9973.8|7
1622011210000|2021-05-26 06:40:10|9986.4|9976.4|9988.3|9978.3|9989.8|9979.8|9986.4|9976.4|11
1622011220000|2021-05-26 06:40:20|9988|9978|9988.4|9978.4|9988.6|9978.6|9987.1|9977.1|16
1622011230000|2021-05-26 06:40:30|9988.9|9978.9|9988.1|9978.1|9989.3|9979.3|9988.1|9978.1|5
1622011240000|2021-05-26 06:40:40|9988|9978|9985.9|9975.9|9988|9978|9985.3|9975.3|19
1622011250000|2021-05-26 06:40:50|9986.1|9976.1|9988.8|9978.8|9988.8|9978.8|9986.1|9976.1|11
1622011260000|2021-05-26 06:41:00|9988.4|9978.4|9990.4|9980.4|9990.4|9980.4|9987.5|9977.5|10
1622011270000|2021-05-26 06:41:10|9990.6|9980.6|9991.3|9981.3|9992.1|9982.1|9990.6|9980.6|14
1622011280000|2021-05-26 06:41:20|9991.5|9981.5|9990.5|9980.5|9991.8|9981.8|9990.3|9980.3|7
1622011290000|2021-05-26 06:41:30|9990.3|9980.3|9992.6|9982.6|9992.6|9982.6|9990.3|9980.3|11
1622011300000|2021-05-26 06:41:40|9992.4|9982.4|9993.4|9983.4|9994|9984|9992.4|9982.4|17
1622011310000|2021-05-26 06:41:50|9993.5|9983.5|9992.6|9982.6|9993.8|9983.8|9992.6|9982.6|10
1622011320000|2021-05-26 06:42:00|9993|9983|9994.1|9984.1|9996.5|9986.5|9992.6|9982.6|14
1622011330000|2021-05-26 06:42:10|9994.4|9984.4|9994.1|9984.1|9994.4|9984.4|9991.6|9981.6|15
1622011340000|2021-05-26 06:42:20|9993.9|9983.9|9994.4|9984.4|9994.6|9984.6|9993.9|9983.9|4
1622011350000|2021-05-26 06:42:30|9994|9984|9994.6|9984.6|9995.3|9985.3|9993.4|9983.4|10
1622011360000|2021-05-26 06:42:40|9994.3|9984.3|9995.1|9985.1|9995.1|9985.1|9993.3|9983.3|7
1622011370000|2021-05-26 06:42:50|9995.4|9985.4|9994.3|9984.3|9995.4|9985.4|9994.3|9984.3|5
1622011380000|2021-05-26 06:43:00|9994|9984|9992.8|9982.8|9994|9984|9992.6|9982.6|10
1622011390000|2021-05-26 06:43:10|9992.6|9982.6|9992.5|9982.5|9992.6|9982.6|9992.3|9982.3|3
1622011400000|2021-05-26 06:43:20|9992.4|9982.4|9992.5|9982.5|9992.6|9982.6|9991|9981|9
1622011410000|2021-05-26 06:43:30|9992.3|9982.3|9991|9981|9992.3|9982.3|9991|9981|5
1622011420000|2021-05-26 06:43:40|9991.1|9981.1|9990.6|9980.6|9991.4|9981.4|9990.6|9980.6|5
1622011430000|2021-05-26 06:43:50|9990.1|9980.1|9989.3|9979.3|9990.1|9980.1|9989.3|9979.3|3
1622011440000|2021-05-26 06:44:00|9989.5|9979.5|9989.4|9979.4|9989.6|9979.6|9989.4|9979.4|3
1622011450000|2021-05-26 06:44:10|9989|9979|9986.6|9976.6|9989|9979|9986.6|9976.6|10
1622011460000|2021-05-26 06:44:20|9986.4|9976.4|9986.1|9976.1|9989|9979|9985.6|9975.6|11
1622011470000|2021-05-26 06:44:30|9985.6|9975.6|9985.6|9975.6|9986.3|9976.3|9985.6|9975.6|9
1622011480000|2021-05-26 06:44:40|9986.1|9976.1|9985.6|9975.6|9987.1|9977.1|9985.6|9975.6|8
1622011490000|2021-05-26 06:44:50|9986.1|9976.1|9986.4|9976.4|9987.5|9977.5|9986.1|9976.1|15
1622011500000|2021-05-26 06:45:00|9986.1|9976.1|9984.8|9974.8|9986.1|9976.1|9984.6|9974.6|8
1622011510000|2021-05-26 06:45:10|9985.3|9975.3|9983.3|9973.3|9985.6|9975.6|9982.9|9972.9|11
1622011520000|2021-05-26 06:45:20|9983.6|9973.6|9985.4|9975.4|9985.4|9975.4|9983.6|9973.6|5
1622011530000|2021-05-26 06:45:30|9985.6|9975.6|9985.9|9975.9|9985.9|9975.9|9985.6|9975.6|2
1622011540000|2021-05-26 06:45:40|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|9985.9|9975.9|3
1622011550000|2021-05-26 06:45:50|9985.9|9975.9|9988.9|9978.9|9988.9|9978.9|9985.9|9975.9|4
1622011560000|2021-05-26 06:46:00|9988.6|9978.6|9987.9|9977.9|9991|9981|9987.9|9977.9|11
1622011570000|2021-05-26 06:46:10|9988|9978|9988.6|9978.6|9988.6|9978.6|9987.8|9977.8|7
1622011580000|2021-05-26 06:46:20|9989.5|9979.5|9989.4|9979.4|9990.8|9980.8|9989.4|9979.4|11
1622011590000|2021-05-26 06:46:30|9989.8|9979.8|9990.8|9980.8|9991.6|9981.6|9989.8|9979.8|12
1622011600000|2021-05-26 06:46:40|9991.1|9981.1|9991.1|9981.1|9992.6|9982.6|9990.1|9980.1|16
1622011610000|2021-05-26 06:46:50|9991.4|9981.4|9992|9982|9992|9982|9991.4|9981.4|8
1622011620000|2021-05-26 06:47:00|9991.8|9981.8|9992.9|9982.9|9992.9|9982.9|9991.8|9981.8|12
1622011630000|2021-05-26 06:47:10|9992.6|9982.6|9992.8|9982.8|9993.4|9983.4|9992.6|9982.6|6
1622011640000|2021-05-26 06:47:20|9992.9|9982.9|9992.4|9982.4|9992.9|9982.9|9992.3|9982.3|15
1622011650000|2021-05-26 06:47:30|9992.1|9982.1|9990.4|9980.4|9992.6|9982.6|9990.4|9980.4|10
1622011660000|2021-05-26 06:47:40|9990.1|9980.1|9988.9|9978.9|9990.1|9980.1|9988.1|9978.1|10
1622011670000|2021-05-26 06:47:50|9989.1|9979.1|9991.1|9981.1|9991.5|9981.5|9989.1|9979.1|9
1622011680000|2021-05-26 06:48:00|9990.9|9980.9|9990.3|9980.3|9991.1|9981.1|9989.6|9979.6|6
1622011690000|2021-05-26 06:48:10|9990.5|9980.5|9993.5|9983.5|9993.5|9983.5|9990.1|9980.1|10
1622011700000|2021-05-26 06:48:20|9993.9|9983.9|9995.1|9985.1|9995.1|9985.1|9993.4|9983.4|11
1622011710000|2021-05-26 06:48:30|9994.5|9984.5|9993.4|9983.4|9995|9985|9993.4|9983.4|12
1622011720000|2021-05-26 06:48:40|9992.6|9982.6|9992.3|9982.3|9992.6|9982.6|9992.1|9982.1|4
1622011730000|2021-05-26 06:48:50|9992.5|9982.5|9992.9|9982.9|9992.9|9982.9|9992.3|9982.3|8
1622011740000|2021-05-26 06:49:00|9992.1|9982.1|9993.1|9983.1|9993.1|9983.1|9992.1|9982.1|7
1622011750000|2021-05-26 06:49:10|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.1|9983.1|4
1622011760000|2021-05-26 06:49:20|9993.4|9983.4|9994.5|9984.5|9994.8|9984.8|9993.4|9983.4|13
1622011770000|2021-05-26 06:49:30|9994.8|9984.8|9994.9|9984.9|9995.1|9985.1|9994.8|9984.8|3
1622011780000|2021-05-26 06:49:40|9994.6|9984.6|9993.8|9983.8|9994.8|9984.8|9993.8|9983.8|4
1622011790000|2021-05-26 06:49:50|9994|9984|9992.6|9982.6|9994.3|9984.3|9992.5|9982.5|9
1622011800000|2021-05-26 06:50:00|9992.8|9982.8|9993|9983|9993|9983|9992.8|9982.8|2
1622011810000|2021-05-26 06:50:10|9993.4|9983.4|9993.1|9983.1|9993.8|9983.8|9993.1|9983.1|4
1622011820000|2021-05-26 06:50:20|9993|9983|9992.8|9982.8|9993|9983|9992.5|9982.5|3
1622011830000|2021-05-26 06:50:30|9993|9983|9992.9|9982.9|9993.3|9983.3|9992.8|9982.8|5
1622011840000|2021-05-26 06:50:40|9993.3|9983.3|9993.1|9983.1|9993.4|9983.4|9993.1|9983.1|4
1622011850000|2021-05-26 06:50:50|9993.4|9983.4|9993.4|9983.4|9993.6|9983.6|9993.1|9983.1|8
1622011860000|2021-05-26 06:51:00|9993.6|9983.6|9993.9|9983.9|9993.9|9983.9|9993.4|9983.4|4
1622011870000|2021-05-26 06:51:10|9994.1|9984.1|9993.4|9983.4|9994.1|9984.1|9993.4|9983.4|4
1622011880000|2021-05-26 06:51:20|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1622011890000|2021-05-26 06:51:30|9992.9|9982.9|9992.1|9982.1|9992.9|9982.9|9991.9|9981.9|9
1622011900000|2021-05-26 06:51:40|9991.9|9981.9|9990.3|9980.3|9991.9|9981.9|9990.3|9980.3|3
1622011910000|2021-05-26 06:51:50|9989.5|9979.5|9988.4|9978.4|9989.5|9979.5|9988.4|9978.4|8
1622011920000|2021-05-26 06:52:00|9988.6|9978.6|9988.1|9978.1|9988.6|9978.6|9987.9|9977.9|3
1622011930000|2021-05-26 06:52:10|9988.4|9978.4|9988.6|9978.6|9989.1|9979.1|9988.1|9978.1|17
1622011940000|2021-05-26 06:52:20|9988.9|9978.9|9988.4|9978.4|9988.9|9978.9|9988.4|9978.4|5
1622011950000|2021-05-26 06:52:30|9988.1|9978.1|9987.6|9977.6|9988.1|9978.1|9987.6|9977.6|2
1622011960000|2021-05-26 06:52:40|9987.9|9977.9|9987.8|9977.8|9987.9|9977.9|9987.8|9977.8|2
1622011970000|2021-05-26 06:52:50|9987.4|9977.4|9984.8|9974.8|9987.4|9977.4|9984.8|9974.8|5
1622011980000|2021-05-26 06:53:00|9985.4|9975.4|9986.4|9976.4|9986.4|9976.4|9985.4|9975.4|7
1622011990000|2021-05-26 06:53:10|9986.8|9976.8|9987.9|9977.9|9987.9|9977.9|9986.8|9976.8|7
1622012000000|2021-05-26 06:53:20|9988.1|9978.1|9987.9|9977.9|9988.1|9978.1|9987.6|9977.6|5
1622012010000|2021-05-26 06:53:30|9988|9978|9988|9978|9988|9978|9987.6|9977.6|3
1622012020000|2021-05-26 06:53:40|9987.8|9977.8|9987.6|9977.6|9987.8|9977.8|9987.4|9977.4|4
1622012030000|2021-05-26 06:53:50|9987.8|9977.8|9988.1|9978.1|9988.1|9978.1|9987.8|9977.8|2
1622012040000|2021-05-26 06:54:00|9987.1|9977.1|9986.1|9976.1|9987.1|9977.1|9986.1|9976.1|6
1622012050000|2021-05-26 06:54:10|9985.9|9975.9|9984.4|9974.4|9985.9|9975.9|9984.4|9974.4|7
1622012060000|2021-05-26 06:54:20|9985|9975|9985|9975|9985|9975|9984.4|9974.4|5
1622012070000|2021-05-26 06:54:30|9984.6|9974.6|9984.5|9974.5|9985|9975|9983.9|9973.9|6
1622012080000|2021-05-26 06:54:40|9984|9974|9986|9976|9986|9976|9983.9|9973.9|5
1622012090000|2021-05-26 06:54:50|9985.9|9975.9|9986.8|9976.8|9986.8|9976.8|9985.4|9975.4|8
1622012100000|2021-05-26 06:55:00|9986.1|9976.1|9985.3|9975.3|9986.6|9976.6|9985.3|9975.3|5
1622012120000|2021-05-26 06:55:20|9984.1|9974.1|9985.3|9975.3|9985.5|9975.5|9984.1|9974.1|7
1622012130000|2021-05-26 06:55:30|9984.5|9974.5|9984.1|9974.1|9985|9975|9984.1|9974.1|10
1622012140000|2021-05-26 06:55:40|9983.8|9973.8|9981.8|9971.8|9983.8|9973.8|9981.1|9971.1|12
1622012150000|2021-05-26 06:55:50|9981.4|9971.4|9981.4|9971.4|9981.8|9971.8|9979.1|9969.1|17
1622012160000|2021-05-26 06:56:00|9981.5|9971.5|9981|9971|9981.8|9971.8|9979.3|9969.3|17
1622012170000|2021-05-26 06:56:10|9979.9|9969.9|9983.3|9973.3|9983.8|9973.8|9979.9|9969.9|12
1622012180000|2021-05-26 06:56:20|9983.5|9973.5|9984.3|9974.3|9984.3|9974.3|9983.3|9973.3|6
1622012190000|2021-05-26 06:56:30|9983.4|9973.4|9983.6|9973.6|9984|9974|9983.1|9973.1|5
1622012200000|2021-05-26 06:56:40|9984.1|9974.1|9984.5|9974.5|9984.5|9974.5|9983.5|9973.5|7
1622012210000|2021-05-26 06:56:50|9984.3|9974.3|9982.6|9972.6|9984.3|9974.3|9982.6|9972.6|11
1622012220000|2021-05-26 06:57:00|9982.1|9972.1|9982|9972|9982.1|9972.1|9982|9972|2
1622012230000|2021-05-26 06:57:10|9981.4|9971.4|9981.5|9971.5|9981.8|9971.8|9981.3|9971.3|6
1622012240000|2021-05-26 06:57:20|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9980.8|9970.8|7
1622012250000|2021-05-26 06:57:30|9981|9971|9981.8|9971.8|9981.8|9971.8|9980.8|9970.8|10
1622012260000|2021-05-26 06:57:40|9981.4|9971.4|9982.4|9972.4|9983.8|9973.8|9981.4|9971.4|11
1622012270000|2021-05-26 06:57:50|9982.3|9972.3|9982.1|9972.1|9982.5|9972.5|9982.1|9972.1|9
1622012280000|2021-05-26 06:58:00|9982|9972|9980.5|9970.5|9982.4|9972.4|9980.5|9970.5|8
1622012290000|2021-05-26 06:58:10|9980.4|9970.4|9979.8|9969.8|9980.4|9970.4|9979.8|9969.8|2
1622012300000|2021-05-26 06:58:20|9980|9970|9978.6|9968.6|9980|9970|9978.1|9968.1|7
1622012310000|2021-05-26 06:58:30|9978.9|9968.9|9979.3|9969.3|9979.6|9969.6|9978.9|9968.9|8
1622012320000|2021-05-26 06:58:40|9979.8|9969.8|9978|9968|9979.8|9969.8|9978|9968|6
1622012330000|2021-05-26 06:58:50|9978.1|9968.1|9977.1|9967.1|9978.1|9968.1|9977.1|9967.1|5
1622012340000|2021-05-26 06:59:00|9977|9967|9976.8|9966.8|9977.4|9967.4|9976|9966|7
1622012350000|2021-05-26 06:59:10|9976.6|9966.6|9976.4|9966.4|9976.9|9966.9|9976|9966|5
1622012360000|2021-05-26 06:59:20|9976.6|9966.6|9977.3|9967.3|9977.5|9967.5|9976.4|9966.4|10
1622012370000|2021-05-26 06:59:30|9976.8|9966.8|9976.9|9966.9|9976.9|9966.9|9976.6|9966.6|3
1622012380000|2021-05-26 06:59:40|9976.6|9966.6|9973.1|9963.1|9976.6|9966.6|9973.1|9963.1|6
1622012390000|2021-05-26 06:59:50|9972.9|9962.9|9966.1|9956.1|9972.9|9962.9|9966.1|9956.1|19
1622012400000|2021-05-26 07:00:00|9968.5|9958.5|9971|9961|9971.5|9961.5|9968.5|9958.5|15
1622012410000|2021-05-26 07:00:10|9971.1|9961.1|9975.3|9965.3|9975.3|9965.3|9969.8|9959.8|15
1622012420000|2021-05-26 07:00:20|9977.3|9967.3|9979.5|9969.5|9982|9972|9977.3|9967.3|9
1622012430000|2021-05-26 07:00:30|9979.8|9969.8|9978|9968|9979.8|9969.8|9978|9968|4
1622012440000|2021-05-26 07:00:40|9978.3|9968.3|9984.6|9974.6|9984.6|9974.6|9978.3|9968.3|7
1622012450000|2021-05-26 07:00:50|9984.5|9974.5|9984.6|9974.6|9984.9|9974.9|9984.5|9974.5|3
1622012460000|2021-05-26 07:01:00|9984.5|9974.5|9987.3|9977.3|9987.3|9977.3|9984.5|9974.5|8
1622012470000|2021-05-26 07:01:10|9987.5|9977.5|9983.1|9973.1|9988.3|9978.3|9983.1|9973.1|13
1622012480000|2021-05-26 07:01:20|9982.3|9972.3|9981.9|9971.9|9982.8|9972.8|9981.1|9971.1|12
1622012490000|2021-05-26 07:01:30|9982.4|9972.4|9982.3|9972.3|9982.4|9972.4|9981.9|9971.9|5
1622012500000|2021-05-26 07:01:40|9981.9|9971.9|9978.4|9968.4|9982.3|9972.3|9978.1|9968.1|6
1622012510000|2021-05-26 07:01:50|9978.1|9968.1|9977.4|9967.4|9978.1|9968.1|9977.1|9967.1|3
1622012520000|2021-05-26 07:02:00|9977.5|9967.5|9978.4|9968.4|9978.4|9968.4|9977.5|9967.5|5
1622012530000|2021-05-26 07:02:10|9978.3|9968.3|9982.1|9972.1|9983|9973|9978.3|9968.3|7
1622012540000|2021-05-26 07:02:20|9982|9972|9982|9972|9982|9972|9981.5|9971.5|5
1622012550000|2021-05-26 07:02:30|9982.1|9972.1|9982|9972|9982.1|9972.1|9982|9972|2
1622012560000|2021-05-26 07:02:40|9982.3|9972.3|9985.3|9975.3|9985.5|9975.5|9982.3|9972.3|5
1622012570000|2021-05-26 07:02:50|9985.4|9975.4|9985.5|9975.5|9985.8|9975.8|9985.4|9975.4|6
1622012580000|2021-05-26 07:03:00|9986|9976|9987.3|9977.3|9987.3|9977.3|9986|9976|4
1622012590000|2021-05-26 07:03:10|9987.4|9977.4|9987.5|9977.5|9988.3|9978.3|9987.3|9977.3|8
1622012600000|2021-05-26 07:03:20|9987.3|9977.3|9986.6|9976.6|9987.5|9977.5|9986|9976|11
1622012610000|2021-05-26 07:03:30|9986.3|9976.3|9985.4|9975.4|9986.5|9976.5|9985|9975|6
1622012620000|2021-05-26 07:03:40|9985.3|9975.3|9984.6|9974.6|9985.4|9975.4|9982.9|9972.9|11
1622012630000|2021-05-26 07:03:50|9984.9|9974.9|9982.5|9972.5|9984.9|9974.9|9982.5|9972.5|5
1622012640000|2021-05-26 07:04:00|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1622012660000|2021-05-26 07:04:20|9982.9|9972.9|9982.6|9972.6|9984.6|9974.6|9982.6|9972.6|4
1622012670000|2021-05-26 07:04:30|9982.8|9972.8|9986.5|9976.5|9986.5|9976.5|9982.6|9972.6|8
1622012700000|2021-05-26 07:05:00|9986.8|9976.8|9988.5|9978.5|9988.5|9978.5|9986.8|9976.8|5
1622012710000|2021-05-26 07:05:10|9988.9|9978.9|9991.3|9981.3|9991.3|9981.3|9988.9|9978.9|5
1622012720000|2021-05-26 07:05:20|9991.8|9981.8|9991.4|9981.4|9991.8|9981.8|9991.4|9981.4|4
1622012730000|2021-05-26 07:05:30|9991.8|9981.8|9992.1|9982.1|9992.1|9982.1|9991.8|9981.8|3
1622012750000|2021-05-26 07:05:50|9992.5|9982.5|9997.3|9987.3|9997.3|9987.3|9992.5|9982.5|5
1622012760000|2021-05-26 07:06:00|9997|9987|9995.8|9985.8|9997|9987|9995.1|9985.1|8
1622012770000|2021-05-26 07:06:10|9995.5|9985.5|9996.4|9986.4|9996.4|9986.4|9995.1|9985.1|10
1622012780000|2021-05-26 07:06:20|9996.8|9986.8|9997.8|9987.8|9997.8|9987.8|9996.8|9986.8|3
1622012790000|2021-05-26 07:06:30|9998|9988|10001.4|9991.4|10002.9|9992.9|9998|9988|14
1622012800000|2021-05-26 07:06:40|10001.3|9991.3|9999.5|9989.5|10002.8|9992.8|9999.5|9989.5|5
1622012810000|2021-05-26 07:06:50|9999.4|9989.4|9997.9|9987.9|9999.4|9989.4|9997.9|9987.9|6
1622012820000|2021-05-26 07:07:00|9997.5|9987.5|9994.5|9984.5|9997.5|9987.5|9994.5|9984.5|7
1622012830000|2021-05-26 07:07:10|9993.6|9983.6|9995.9|9985.9|9997.1|9987.1|9993.6|9983.6|12
1622012840000|2021-05-26 07:07:20|9996|9986|9996.6|9986.6|9996.6|9986.6|9995.9|9985.9|4
1622012850000|2021-05-26 07:07:30|9996.4|9986.4|9996.9|9986.9|9996.9|9986.9|9996.4|9986.4|2
1622012860000|2021-05-26 07:07:40|9997|9987|9996.4|9986.4|9999.6|9989.6|9996.4|9986.4|9
1622012870000|2021-05-26 07:07:50|9996.3|9986.3|9991.5|9981.5|9996.3|9986.3|9991.5|9981.5|9
1622012880000|2021-05-26 07:08:00|9991.6|9981.6|9991.5|9981.5|9991.9|9981.9|9991.1|9981.1|6
1622012890000|2021-05-26 07:08:10|9992.1|9982.1|9994.6|9984.6|9994.6|9984.6|9991.9|9981.9|4
1622012900000|2021-05-26 07:08:20|9994.5|9984.5|9995.6|9985.6|9995.6|9985.6|9994.5|9984.5|5
1622012910000|2021-05-26 07:08:30|9996.1|9986.1|9996.4|9986.4|9996.4|9986.4|9996.1|9986.1|2
1622012920000|2021-05-26 07:08:40|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|1
1622012940000|2021-05-26 07:09:00|9995.5|9985.5|9995.4|9985.4|9995.5|9985.5|9995.4|9985.4|2
1622012950000|2021-05-26 07:09:10|9995.6|9985.6|9995.8|9985.8|9995.8|9985.8|9995.6|9985.6|2
1622012960000|2021-05-26 07:09:20|9995.9|9985.9|9997|9987|9998.3|9988.3|9995.9|9985.9|7
1622012980000|2021-05-26 07:09:40|9997.1|9987.1|9996.1|9986.1|9997.1|9987.1|9996.1|9986.1|4
1622012990000|2021-05-26 07:09:50|9995.9|9985.9|9995.6|9985.6|9996|9986|9995.6|9985.6|4
1622013000000|2021-05-26 07:10:00|9995.4|9985.4|9994|9984|9995.4|9985.4|9994|9984|3
1622013010000|2021-05-26 07:10:10|9993.3|9983.3|9991|9981|9993.5|9983.5|9991|9981|5
1622013020000|2021-05-26 07:10:20|9991.4|9981.4|9991.6|9981.6|9991.6|9981.6|9991.4|9981.4|3
1622013030000|2021-05-26 07:10:30|9991.8|9981.8|9992.6|9982.6|9993.9|9983.9|9991.8|9981.8|8
1622013040000|2021-05-26 07:10:40|9992.9|9982.9|9990.5|9980.5|9992.9|9982.9|9990.5|9980.5|5
1622013050000|2021-05-26 07:10:50|9990.4|9980.4|9990.8|9980.8|9990.8|9980.8|9990.4|9980.4|2
1622013060000|2021-05-26 07:11:00|9991.3|9981.3|9990.5|9980.5|9991.3|9981.3|9990.5|9980.5|4
1622013070000|2021-05-26 07:11:10|9989.9|9979.9|9990.6|9980.6|9990.6|9980.6|9989.5|9979.5|6
1622013080000|2021-05-26 07:11:20|9990.5|9980.5|9990.6|9980.6|9991.1|9981.1|9990.5|9980.5|4
1622013090000|2021-05-26 07:11:30|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1622013110000|2021-05-26 07:11:50|9990.6|9980.6|9990.5|9980.5|9990.6|9980.6|9990.5|9980.5|2
1622013130000|2021-05-26 07:12:10|9990.1|9980.1|9988.1|9978.1|9990.1|9980.1|9988.1|9978.1|4
1622013140000|2021-05-26 07:12:20|9986.9|9976.9|9987.1|9977.1|9987.1|9977.1|9986.9|9976.9|2
1622013170000|2021-05-26 07:12:50|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|2
1622013190000|2021-05-26 07:13:10|9986.8|9976.8|9986.5|9976.5|9986.8|9976.8|9986.1|9976.1|4
1622013200000|2021-05-26 07:13:20|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|1
1622013210000|2021-05-26 07:13:30|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|2
1622013220000|2021-05-26 07:13:40|9987|9977|9986.3|9976.3|9987|9977|9986.3|9976.3|3
1622013230000|2021-05-26 07:13:50|9986.5|9976.5|9986.6|9976.6|9986.8|9976.8|9986.5|9976.5|3
1622013260000|2021-05-26 07:14:20|9986.8|9976.8|9987.1|9977.1|9987.1|9977.1|9986.8|9976.8|2
1622013270000|2021-05-26 07:14:30|9987.4|9977.4|9989.4|9979.4|9989.4|9979.4|9987.4|9977.4|3
1622013280000|2021-05-26 07:14:40|9989.3|9979.3|9987.6|9977.6|9989.3|9979.3|9987|9977|5
1622013290000|2021-05-26 07:14:50|9988|9978|9989.3|9979.3|9989.3|9979.3|9988|9978|5
1622013300000|2021-05-26 07:15:00|9989.4|9979.4|9988.5|9978.5|9991.3|9981.3|9988.5|9978.5|11
1622013310000|2021-05-26 07:15:10|9988.8|9978.8|9988.3|9978.3|9988.8|9978.8|9987.8|9977.8|7
1622013320000|2021-05-26 07:15:20|9988.5|9978.5|9987.3|9977.3|9988.5|9978.5|9987.3|9977.3|3
1622013330000|2021-05-26 07:15:30|9987|9977|9985.5|9975.5|9987|9977|9985.5|9975.5|6
1622013340000|2021-05-26 07:15:40|9984.6|9974.6|9983.5|9973.5|9984.6|9974.6|9983.5|9973.5|6
1622013350000|2021-05-26 07:15:50|9983.8|9973.8|9983.5|9973.5|9984.3|9974.3|9983.5|9973.5|12
1622013360000|2021-05-26 07:16:00|9983.3|9973.3|9983|9973|9983.3|9973.3|9983|9973|2
1622013370000|2021-05-26 07:16:10|9982.8|9972.8|9983|9973|9983|9973|9982.6|9972.6|3
1622013380000|2021-05-26 07:16:20|9982.8|9972.8|9982.5|9972.5|9983|9973|9982.5|9972.5|6
1622013390000|2021-05-26 07:16:30|9982.3|9972.3|9982.1|9972.1|9982.4|9972.4|9982.1|9972.1|3
1622013400000|2021-05-26 07:16:40|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1622013410000|2021-05-26 07:16:50|9982|9972|9982|9972|9982.4|9972.4|9982|9972|4
1622013420000|2021-05-26 07:17:00|9982.4|9972.4|9982.6|9972.6|9982.8|9972.8|9982.4|9972.4|8
1622013450000|2021-05-26 07:17:30|9982.1|9972.1|9982.8|9972.8|9982.8|9972.8|9982.1|9972.1|4
1622013470000|2021-05-26 07:17:50|9982.4|9972.4|9982.3|9972.3|9982.6|9972.6|9982.3|9972.3|7
1622013490000|2021-05-26 07:18:10|9982|9972|9982.1|9972.1|9982.1|9972.1|9982|9972|2
1622013500000|2021-05-26 07:18:20|9982|9972|9981.4|9971.4|9983.3|9973.3|9981.4|9971.4|5
1622013510000|2021-05-26 07:18:30|9981.5|9971.5|9982|9972|9982.6|9972.6|9981.5|9971.5|10
1622013520000|2021-05-26 07:18:40|9982.4|9972.4|9982.1|9972.1|9982.6|9972.6|9982|9972|5
1622013530000|2021-05-26 07:18:50|9982|9972|9981.9|9971.9|9982.1|9972.1|9981.9|9971.9|3
1622013540000|2021-05-26 07:19:00|9982.3|9972.3|9982|9972|9982.3|9972.3|9982|9972|4
1622013550000|2021-05-26 07:19:10|9982.3|9972.3|9982|9972|9982.3|9972.3|9982|9972|2
1622013560000|2021-05-26 07:19:20|9981.4|9971.4|9980|9970|9981.4|9971.4|9980|9970|2
1622013580000|2021-05-26 07:19:40|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|1
1622013600000|2021-05-26 07:20:00|9981.4|9971.4|9978.3|9968.3|9981.9|9971.9|9977.5|9967.5|9
1622013610000|2021-05-26 07:20:10|9978.5|9968.5|9978.1|9968.1|9978.5|9968.5|9978.1|9968.1|3
1622013620000|2021-05-26 07:20:20|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1622013630000|2021-05-26 07:20:30|9977.5|9967.5|9975.4|9965.4|9977.5|9967.5|9975.4|9965.4|5
1622013640000|2021-05-26 07:20:40|9976.4|9966.4|9976.9|9966.9|9977.4|9967.4|9976.4|9966.4|7
1622013650000|2021-05-26 07:20:50|9977.4|9967.4|9976.8|9966.8|9977.4|9967.4|9976.8|9966.8|3
1622013660000|2021-05-26 07:21:00|9975.9|9965.9|9976.9|9966.9|9976.9|9966.9|9975.9|9965.9|9
1622013670000|2021-05-26 07:21:10|9977.1|9967.1|9977.3|9967.3|9977.3|9967.3|9977.1|9967.1|2
1622013690000|2021-05-26 07:21:30|9977.5|9967.5|9978.3|9968.3|9978.4|9968.4|9977.5|9967.5|9
1622013700000|2021-05-26 07:21:40|9977.3|9967.3|9977|9967|9977.8|9967.8|9977|9967|6
1622013710000|2021-05-26 07:21:50|9975.6|9965.6|9974.9|9964.9|9975.6|9965.6|9974.9|9964.9|3
1622013720000|2021-05-26 07:22:00|9975.1|9965.1|9976|9966|9976|9966|9975.1|9965.1|2
1622013730000|2021-05-26 07:22:10|9976.1|9966.1|9976.6|9966.6|9976.6|9966.6|9976.1|9966.1|3
1622013740000|2021-05-26 07:22:20|9977.1|9967.1|9980.4|9970.4|9980.4|9970.4|9977.1|9967.1|8
1622013750000|2021-05-26 07:22:30|9980|9970|9979|9969|9980|9970|9979|9969|2
1622013770000|2021-05-26 07:22:50|9978.9|9968.9|9980.4|9970.4|9980.4|9970.4|9978.1|9968.1|7
1622013780000|2021-05-26 07:23:00|9980.3|9970.3|9981.1|9971.1|9981.1|9971.1|9979.9|9969.9|5
1622013790000|2021-05-26 07:23:10|9981.3|9971.3|9982|9972|9982|9972|9981.3|9971.3|5
1622013800000|2021-05-26 07:23:20|9982.3|9972.3|9982.6|9972.6|9983.3|9973.3|9982|9972|14
1622013810000|2021-05-26 07:23:30|9982.9|9972.9|9982.1|9972.1|9982.9|9972.9|9982.1|9972.1|4
1622013820000|2021-05-26 07:23:40|9982.3|9972.3|9986|9976|9986.4|9976.4|9982.3|9972.3|6
1622013830000|2021-05-26 07:23:50|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986|9976|3
1622013840000|2021-05-26 07:24:00|9986.8|9976.8|9986|9976|9987.5|9977.5|9986|9976|3
1622013850000|2021-05-26 07:24:10|9986.8|9976.8|9988.9|9978.9|9988.9|9978.9|9986.8|9976.8|9
1622013860000|2021-05-26 07:24:20|9989|9979|9991.4|9981.4|9991.4|9981.4|9989|9979|6
1622013870000|2021-05-26 07:24:30|9991.1|9981.1|9989.6|9979.6|9991.1|9981.1|9989.6|9979.6|3
1622013880000|2021-05-26 07:24:40|9989.4|9979.4|9989.8|9979.8|9989.8|9979.8|9989.4|9979.4|2
1622013890000|2021-05-26 07:24:50|9990.9|9980.9|9991.3|9981.3|9991.3|9981.3|9990.9|9980.9|2
1622013900000|2021-05-26 07:25:00|9991|9981|9991.3|9981.3|9991.3|9981.3|9989.3|9979.3|4
1622013910000|2021-05-26 07:25:10|9991.4|9981.4|9991.6|9981.6|9991.9|9981.9|9991.4|9981.4|3
1622013920000|2021-05-26 07:25:20|9991.5|9981.5|9992|9982|9992|9982|9991.5|9981.5|3
1622013930000|2021-05-26 07:25:30|9992.5|9982.5|9992.9|9982.9|9992.9|9982.9|9992.5|9982.5|2
1622013940000|2021-05-26 07:25:40|9993|9983|9996|9986|9996|9986|9993|9983|4
1622013950000|2021-05-26 07:25:50|9996.5|9986.5|9996.1|9986.1|9996.5|9986.5|9994|9984|7
1622013970000|2021-05-26 07:26:10|9997.4|9987.4|9998.9|9988.9|9999.3|9989.3|9997.4|9987.4|4
1622013980000|2021-05-26 07:26:20|9998.8|9988.8|9998.6|9988.6|9999.3|9989.3|9998.6|9988.6|5
1622013990000|2021-05-26 07:26:30|9998.1|9988.1|9998.4|9988.4|9998.4|9988.4|9998.1|9988.1|2
1622014000000|2021-05-26 07:26:40|9998.1|9988.1|9995.8|9985.8|9999|9989|9995.8|9985.8|6
1622014010000|2021-05-26 07:26:50|9996|9986|9997.4|9987.4|9997.4|9987.4|9996|9986|5
1622014020000|2021-05-26 07:27:00|9997.3|9987.3|9997|9987|9997.3|9987.3|9997|9987|2
1622014030000|2021-05-26 07:27:10|9996|9986|9995.9|9985.9|9996.5|9986.5|9995.8|9985.8|7
1622014040000|2021-05-26 07:27:20|9996.1|9986.1|9996.3|9986.3|9996.4|9986.4|9996.1|9986.1|3
1622014050000|2021-05-26 07:27:30|9996.4|9986.4|9998.5|9988.5|9998.5|9988.5|9996.4|9986.4|3
1622014060000|2021-05-26 07:27:40|9998.3|9988.3|10001|9991|10001|9991|9998.3|9988.3|3
1622014070000|2021-05-26 07:27:50|10002|9992|10000.8|9990.8|10002|9992|10000.8|9990.8|5
1622014080000|2021-05-26 07:28:00|10001.3|9991.3|10003|9993|10003|9993|10001.3|9991.3|4
1622014090000|2021-05-26 07:28:10|10002.8|9992.8|10001.5|9991.5|10002.8|9992.8|10001.5|9991.5|4
1622014100000|2021-05-26 07:28:20|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|1
1622014110000|2021-05-26 07:28:30|10001.3|9991.3|10000.6|9990.6|10001.3|9991.3|10000.6|9990.6|2
1622014120000|2021-05-26 07:28:40|9999.4|9989.4|9997.1|9987.1|9999.4|9989.4|9995.8|9985.8|11
1622014130000|2021-05-26 07:28:50|9996.9|9986.9|9993.9|9983.9|9996.9|9986.9|9993.9|9983.9|10
1622014140000|2021-05-26 07:29:00|9994.4|9984.4|9993.9|9983.9|9995.1|9985.1|9993.9|9983.9|8
1622014150000|2021-05-26 07:29:10|9993.8|9983.8|9992.8|9982.8|9993.8|9983.8|9992.5|9982.5|5
1622014160000|2021-05-26 07:29:20|9992.5|9982.5|9992.4|9982.4|9992.5|9982.5|9991.5|9981.5|5
1622014170000|2021-05-26 07:29:30|9991.9|9981.9|9992.4|9982.4|9992.4|9982.4|9991.9|9981.9|2
1622014190000|2021-05-26 07:29:50|9992.3|9982.3|9991.3|9981.3|9992.3|9982.3|9991.3|9981.3|4
1622014200000|2021-05-26 07:30:00|9991.5|9981.5|9995.6|9985.6|9995.9|9985.9|9991.5|9981.5|9
1622014210000|2021-05-26 07:30:10|9995.9|9985.9|9995.8|9985.8|9997.4|9987.4|9995.8|9985.8|5
1622014220000|2021-05-26 07:30:20|9996.3|9986.3|9995.6|9985.6|9996.3|9986.3|9995.6|9985.6|2
1622014230000|2021-05-26 07:30:30|9995.9|9985.9|9997.9|9987.9|9997.9|9987.9|9995.9|9985.9|4
1622014240000|2021-05-26 07:30:40|9998.1|9988.1|9998.4|9988.4|9999.4|9989.4|9998.1|9988.1|7
1622014250000|2021-05-26 07:30:50|9998.1|9988.1|9998.3|9988.3|9998.5|9988.5|9997.9|9987.9|5
1622014260000|2021-05-26 07:31:00|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.1|9988.1|7
1622014270000|2021-05-26 07:31:10|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|1
1622014280000|2021-05-26 07:31:20|9998.5|9988.5|9997.3|9987.3|9998.5|9988.5|9997|9987|4
1622014290000|2021-05-26 07:31:30|9997.1|9987.1|9997.1|9987.1|9997.1|9987.1|9997.1|9987.1|1
1622014300000|2021-05-26 07:31:40|9997.3|9987.3|9997.3|9987.3|9997.4|9987.4|9997.3|9987.3|3
1622014320000|2021-05-26 07:32:00|9997.1|9987.1|9995.1|9985.1|9997.1|9987.1|9995.1|9985.1|5
1622014340000|2021-05-26 07:32:20|9994.9|9984.9|9995.1|9985.1|9995.1|9985.1|9994.6|9984.6|4
1622014350000|2021-05-26 07:32:30|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|1
1622014360000|2021-05-26 07:32:40|9995.1|9985.1|9993|9983|9995.1|9985.1|9993|9983|4
1622014370000|2021-05-26 07:32:50|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1622014380000|2021-05-26 07:33:00|9992.9|9982.9|9993.1|9983.1|9993.1|9983.1|9992.9|9982.9|2
1622014400000|2021-05-26 07:33:20|9993.5|9983.5|9994|9984|9994|9984|9993.5|9983.5|2
1622014410000|2021-05-26 07:33:30|9993.8|9983.8|9993.1|9983.1|9993.8|9983.8|9993|9983|4
1622014420000|2021-05-26 07:33:40|9992.9|9982.9|9992.8|9982.8|9992.9|9982.9|9992.8|9982.8|2
1622014430000|2021-05-26 07:33:50|9992.6|9982.6|9991.6|9981.6|9992.6|9982.6|9991.1|9981.1|5
1622014440000|2021-05-26 07:34:00|9991.1|9981.1|9991.8|9981.8|9991.8|9981.8|9991.1|9981.1|4
1622014450000|2021-05-26 07:34:10|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1622014460000|2021-05-26 07:34:20|9992.4|9982.4|9993.1|9983.1|9993.1|9983.1|9992.4|9982.4|2
1622014470000|2021-05-26 07:34:30|9993.4|9983.4|9994.9|9984.9|9994.9|9984.9|9993.4|9983.4|3
1622014480000|2021-05-26 07:34:40|9995|9985|9995|9985|9995|9985|9995|9985|1
1622014500000|2021-05-26 07:35:00|9994.9|9984.9|9994.9|9984.9|9994.9|9984.9|9994.9|9984.9|1
1622014510000|2021-05-26 07:35:10|9994.8|9984.8|9982.4|9972.4|9994.8|9984.8|9982.4|9972.4|19
1622014520000|2021-05-26 07:35:20|9982.3|9972.3|9986.9|9976.9|9987.3|9977.3|9982.3|9972.3|8
1622014530000|2021-05-26 07:35:30|9986.8|9976.8|9983|9973|9986.8|9976.8|9982|9972|10
1622014540000|2021-05-26 07:35:40|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|1
1622014550000|2021-05-26 07:35:50|9983.4|9973.4|9983.9|9973.9|9983.9|9973.9|9982.8|9972.8|10
1622014560000|2021-05-26 07:36:00|9983.6|9973.6|9983.1|9973.1|9983.6|9973.6|9983.1|9973.1|6
1622014570000|2021-05-26 07:36:10|9983.4|9973.4|9983.5|9973.5|9983.5|9973.5|9983.4|9973.4|2
1622014580000|2021-05-26 07:36:20|9981.1|9971.1|9983.8|9973.8|9983.8|9973.8|9981|9971|5
1622014590000|2021-05-26 07:36:30|9983|9973|9981.3|9971.3|9983|9973|9981.3|9971.3|3
1622014600000|2021-05-26 07:36:40|9981|9971|9981.8|9971.8|9981.8|9971.8|9981|9971|3
1622014610000|2021-05-26 07:36:50|9982|9972|9981.8|9971.8|9982|9972|9981.8|9971.8|2
1622014620000|2021-05-26 07:37:00|9981.4|9971.4|9981.3|9971.3|9981.4|9971.4|9981.3|9971.3|2
1622014630000|2021-05-26 07:37:10|9981.4|9971.4|9982.4|9972.4|9982.4|9972.4|9981.4|9971.4|11
1622014640000|2021-05-26 07:37:20|9982.6|9972.6|9984.4|9974.4|9984.4|9974.4|9982.6|9972.6|6
1622014650000|2021-05-26 07:37:30|9984.1|9974.1|9986|9976|9986.1|9976.1|9984.1|9974.1|8
1622014660000|2021-05-26 07:37:40|9986.3|9976.3|9986.1|9976.1|9986.3|9976.3|9986.1|9976.1|2
1622014670000|2021-05-26 07:37:50|9986|9976|9986.5|9976.5|9986.5|9976.5|9986|9976|3
1622014680000|2021-05-26 07:38:00|9986.6|9976.6|9987.5|9977.5|9987.5|9977.5|9986.3|9976.3|6
1622014690000|2021-05-26 07:38:10|9987.8|9977.8|9987.4|9977.4|9987.8|9977.8|9987.4|9977.4|5
1622014710000|2021-05-26 07:38:30|9987.3|9977.3|9986.8|9976.8|9987.3|9977.3|9986.8|9976.8|3
1622014720000|2021-05-26 07:38:40|9986.6|9976.6|9987.5|9977.5|9987.5|9977.5|9986.6|9976.6|4
1622014730000|2021-05-26 07:38:50|9987.4|9977.4|9987.8|9977.8|9987.8|9977.8|9987.4|9977.4|2
1622014740000|2021-05-26 07:39:00|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1622014770000|2021-05-26 07:39:30|9988.8|9978.8|9988.5|9978.5|9988.8|9978.8|9988.5|9978.5|2
1622014780000|2021-05-26 07:39:40|9988.4|9978.4|9987.8|9977.8|9988.4|9978.4|9987.8|9977.8|2
1622014790000|2021-05-26 07:39:50|9987.5|9977.5|9987.9|9977.9|9987.9|9977.9|9987.3|9977.3|7
1622014800000|2021-05-26 07:40:00|9988|9978|9989.3|9979.3|9990|9980|9988|9978|4
1622014810000|2021-05-26 07:40:10|9989.1|9979.1|9988.3|9978.3|9989.1|9979.1|9987.5|9977.5|7
1622014830000|2021-05-26 07:40:30|9988.5|9978.5|9990.3|9980.3|9990.3|9980.3|9988.5|9978.5|2
1622014840000|2021-05-26 07:40:40|9990.5|9980.5|9990|9980|9990.5|9980.5|9990|9980|4
1622014850000|2021-05-26 07:40:50|9989.6|9979.6|9987.8|9977.8|9989.6|9979.6|9987|9977|7
1622014860000|2021-05-26 07:41:00|9988.6|9978.6|9988.4|9978.4|9988.6|9978.6|9988.4|9978.4|2
1622014870000|2021-05-26 07:41:10|9988.3|9978.3|9987.9|9977.9|9988.3|9978.3|9987.9|9977.9|3
1622014880000|2021-05-26 07:41:20|9988|9978|9988.4|9978.4|9988.4|9978.4|9988|9978|2
1622014930000|2021-05-26 07:42:10|9990.1|9980.1|9991.5|9981.5|9991.5|9981.5|9990.1|9980.1|6
1622014940000|2021-05-26 07:42:20|9992.4|9982.4|9994.6|9984.6|9994.6|9984.6|9992.4|9982.4|4
1622014950000|2021-05-26 07:42:30|9994.9|9984.9|9993.5|9983.5|9995|9985|9993.5|9983.5|6
1622014970000|2021-05-26 07:42:50|9993.4|9983.4|9993.5|9983.5|9993.5|9983.5|9993.4|9983.4|2
1622015000000|2021-05-26 07:43:20|9993.1|9983.1|9993.4|9983.4|9993.4|9983.4|9993.1|9983.1|2
1622015010000|2021-05-26 07:43:30|9993.5|9983.5|9994.9|9984.9|9994.9|9984.9|9993.5|9983.5|3
1622015020000|2021-05-26 07:43:40|9995|9985|9995|9985|9995|9985|9995|9985|1
1622015030000|2021-05-26 07:43:50|9994.1|9984.1|9993.8|9983.8|9994.1|9984.1|9993.8|9983.8|2
1622015040000|2021-05-26 07:44:00|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1622015050000|2021-05-26 07:44:10|9993.5|9983.5|9992.4|9982.4|9993.5|9983.5|9992.3|9982.3|4
1622015060000|2021-05-26 07:44:20|9992.6|9982.6|9993|9983|9993|9983|9992.6|9982.6|2
1622015080000|2021-05-26 07:44:40|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1622015100000|2021-05-26 07:45:00|9993.6|9983.6|9996|9986|9996|9986|9993.6|9983.6|4
1622015130000|2021-05-26 07:45:30|9996.6|9986.6|9999.8|9989.8|9999.8|9989.8|9996.6|9986.6|5
1622015140000|2021-05-26 07:45:40|10000.1|9990.1|10000.6|9990.6|10000.9|9990.9|10000.1|9990.1|4
1622015150000|2021-05-26 07:45:50|10001.9|9991.9|10000.9|9990.9|10001.9|9991.9|10000.9|9990.9|2
1622015160000|2021-05-26 07:46:00|10000.4|9990.4|10000.3|9990.3|10000.4|9990.4|10000.3|9990.3|2
1622015170000|2021-05-26 07:46:10|9999.9|9989.9|9998.6|9988.6|9999.9|9989.9|9998.6|9988.6|3
1622015180000|2021-05-26 07:46:20|9997.8|9987.8|9999.9|9989.9|9999.9|9989.9|9997.8|9987.8|9
1622015190000|2021-05-26 07:46:30|10000.4|9990.4|9999.4|9989.4|10000.4|9990.4|9999.4|9989.4|4
1622015200000|2021-05-26 07:46:40|9999.3|9989.3|9999.8|9989.8|9999.8|9989.8|9999.3|9989.3|3
1622015220000|2021-05-26 07:47:00|10000|9990|10000|9990|10000|9990|10000|9990|1
1622015230000|2021-05-26 07:47:10|10001.1|9991.1|10001.6|9991.6|10001.6|9991.6|10001.1|9991.1|3
1622015260000|2021-05-26 07:47:40|10001.3|9991.3|10001.4|9991.4|10001.4|9991.4|10001.3|9991.3|2
1622015270000|2021-05-26 07:47:50|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1622015290000|2021-05-26 07:48:10|10003|9993|10003|9993|10003.3|9993.3|10002.8|9992.8|5
1622015300000|2021-05-26 07:48:20|10003.3|9993.3|10021.1|10011.1|10021.1|10011.1|10003.3|9993.3|12
1622015310000|2021-05-26 07:48:30|10020.6|10010.6|10016.1|10006.1|10020.6|10010.6|10014.9|10004.9|9
1622015320000|2021-05-26 07:48:40|10016|10006|10014.5|10004.5|10016|10006|10014.5|10004.5|3
1622015330000|2021-05-26 07:48:50|10014.3|10004.3|10015.5|10005.5|10016|10006|10014.3|10004.3|6
1622015340000|2021-05-26 07:49:00|10015.3|10005.3|10013.8|10003.8|10015.3|10005.3|10009.3|9999.3|12
1622015350000|2021-05-26 07:49:10|10014|10004|10011.5|10001.5|10014|10004|10011.5|10001.5|10
1622015360000|2021-05-26 07:49:20|10011.3|10001.3|10009.5|9999.5|10011.3|10001.3|10009.5|9999.5|5
1622015370000|2021-05-26 07:49:30|10009.1|9999.1|10006.6|9996.6|10009.9|9999.9|10006.4|9996.4|17
1622015380000|2021-05-26 07:49:40|10006.3|9996.3|10010|10000|10010|10000|10006.3|9996.3|8
1622015390000|2021-05-26 07:49:50|10010.3|10000.3|10010.9|10000.9|10010.9|10000.9|10010.3|10000.3|2
1622015400000|2021-05-26 07:50:00|10011.4|10001.4|10007|9997|10011.4|10001.4|10007|9997|13
1622015410000|2021-05-26 07:50:10|10006.6|9996.6|10006.6|9996.6|10007.9|9997.9|10006.3|9996.3|9
1622015420000|2021-05-26 07:50:20|10007.9|9997.9|10005.8|9995.8|10007.9|9997.9|10005.8|9995.8|7
1622015430000|2021-05-26 07:50:30|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|10004.5|9994.5|7
1622015440000|2021-05-26 07:50:40|10005.1|9995.1|10005.8|9995.8|10006.9|9996.9|10005.1|9995.1|6
1622015450000|2021-05-26 07:50:50|10005.3|9995.3|10001.5|9991.5|10005.3|9995.3|10001.4|9991.4|5
1622015460000|2021-05-26 07:51:00|10001.4|9991.4|10001.3|9991.3|10001.4|9991.4|10001.3|9991.3|6
1622015470000|2021-05-26 07:51:10|10000|9990|9997.9|9987.9|10000|9990|9997.9|9987.9|3
1622015480000|2021-05-26 07:51:20|9997.8|9987.8|9996.3|9986.3|9999|9989|9996.3|9986.3|9
1622015490000|2021-05-26 07:51:30|9996|9986|9994.4|9984.4|9996|9986|9994|9984|7
1622015500000|2021-05-26 07:51:40|9994.3|9984.3|9993.6|9983.6|9994.3|9984.3|9990.9|9980.9|10
1622015510000|2021-05-26 07:51:50|9994.3|9984.3|9995.1|9985.1|9995.1|9985.1|9994.3|9984.3|4
1622015520000|2021-05-26 07:52:00|9995.6|9985.6|9995.1|9985.1|9996.5|9986.5|9995.1|9985.1|7
1622015530000|2021-05-26 07:52:10|9995|9985|9996.4|9986.4|9996.4|9986.4|9995|9985|5
1622015540000|2021-05-26 07:52:20|9996.3|9986.3|9997.9|9987.9|9997.9|9987.9|9996.3|9986.3|7
1622015550000|2021-05-26 07:52:30|9998|9988|9999.1|9989.1|9999.6|9989.6|9998|9988|5
1622015560000|2021-05-26 07:52:40|9997.6|9987.6|9997.4|9987.4|9997.6|9987.6|9997.4|9987.4|2
1622015570000|2021-05-26 07:52:50|9997.6|9987.6|9999.5|9989.5|10000.3|9990.3|9997.6|9987.6|9
1622015580000|2021-05-26 07:53:00|9999.3|9989.3|9999.6|9989.6|9999.9|9989.9|9999.3|9989.3|4
1622015590000|2021-05-26 07:53:10|9999.5|9989.5|9999.5|9989.5|9999.8|9989.8|9999.5|9989.5|5
1622015600000|2021-05-26 07:53:20|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|1
1622015610000|2021-05-26 07:53:30|9999.9|9989.9|9999.8|9989.8|10000.1|9990.1|9999.8|9989.8|4
1622015620000|2021-05-26 07:53:40|10000.8|9990.8|10007.4|9997.4|10007.4|9997.4|10000.8|9990.8|2
1622015630000|2021-05-26 07:53:50|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|1
1622015640000|2021-05-26 07:54:00|10007.1|9997.1|10006.6|9996.6|10007.1|9997.1|10006.5|9996.5|3
1622015650000|2021-05-26 07:54:10|10007|9997|10007.5|9997.5|10007.5|9997.5|10007|9997|2
1622015660000|2021-05-26 07:54:20|10007.3|9997.3|10008.1|9998.1|10008.4|9998.4|10007.3|9997.3|4
1622015670000|2021-05-26 07:54:30|10008|9998|10007.1|9997.1|10008|9998|10007.1|9997.1|2
1622015690000|2021-05-26 07:54:50|10006.9|9996.9|10000.5|9990.5|10006.9|9996.9|9999.4|9989.4|7
1622015700000|2021-05-26 07:55:00|9999.9|9989.9|9999.6|9989.6|9999.9|9989.9|9999.6|9989.6|4
1622015710000|2021-05-26 07:55:10|9999.4|9989.4|9999.6|9989.6|10000.1|9990.1|9999.4|9989.4|7
1622015720000|2021-05-26 07:55:20|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|3
1622015730000|2021-05-26 07:55:30|9999|9989|10000.5|9990.5|10000.5|9990.5|9999|9989|13
1622015740000|2021-05-26 07:55:40|10000|9990|9999.4|9989.4|10000.1|9990.1|9999.3|9989.3|10
1622015750000|2021-05-26 07:55:50|9999.6|9989.6|9997.3|9987.3|9999.9|9989.9|9997.1|9987.1|7
1622015760000|2021-05-26 07:56:00|9997|9987|9996.6|9986.6|9997.1|9987.1|9995.9|9985.9|13
1622015770000|2021-05-26 07:56:10|9996.4|9986.4|9997|9987|9997.1|9987.1|9996.4|9986.4|7
1622015780000|2021-05-26 07:56:20|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1622015810000|2021-05-26 07:56:50|9997.1|9987.1|9998|9988|9998|9988|9997.1|9987.1|3
1622015820000|2021-05-26 07:57:00|9998.5|9988.5|9998.8|9988.8|9999.8|9989.8|9998.5|9988.5|7
1622015830000|2021-05-26 07:57:10|9998.9|9988.9|9999.1|9989.1|9999.1|9989.1|9998.9|9988.9|2
1622015840000|2021-05-26 07:57:20|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1622015850000|2021-05-26 07:57:30|9999.6|9989.6|9999.4|9989.4|9999.6|9989.6|9999.4|9989.4|2
1622015870000|2021-05-26 07:57:50|9999.3|9989.3|9999.4|9989.4|9999.4|9989.4|9999.1|9989.1|3
1622015890000|2021-05-26 07:58:10|9999.5|9989.5|10002|9992|10002|9992|9999.5|9989.5|5
1622015900000|2021-05-26 07:58:20|10002.3|9992.3|10002.8|9992.8|10002.8|9992.8|10002.3|9992.3|2
1622015930000|2021-05-26 07:58:50|10002.5|9992.5|10004.3|9994.3|10005.6|9995.6|10002.5|9992.5|7
1622015940000|2021-05-26 07:59:00|10004.1|9994.1|10002.8|9992.8|10004.1|9994.1|10002.6|9992.6|3
1622015950000|2021-05-26 07:59:10|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|1
1622015960000|2021-05-26 07:59:20|10003|9993|10003.3|9993.3|10003.3|9993.3|10002.8|9992.8|4
1622015970000|2021-05-26 07:59:30|10003|9993|10002.8|9992.8|10003.9|9993.9|10002.8|9992.8|8
1622015980000|2021-05-26 07:59:40|10002.6|9992.6|10001.3|9991.3|10002.6|9992.6|10001.3|9991.3|5
1622015990000|2021-05-26 07:59:50|10001|9991|10001.5|9991.5|10002.3|9992.3|10001|9991|5
1622016000000|2021-05-26 08:00:00|9999.5|9989.5|9999.6|9989.6|9999.6|9989.6|9998.8|9988.8|7
1622016010000|2021-05-26 08:00:10|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|1
1622016020000|2021-05-26 08:00:20|10000|9990|10001.6|9991.6|10001.6|9991.6|10000|9990|5
1622016030000|2021-05-26 08:00:30|10001.1|9991.1|10001.3|9991.3|10001.4|9991.4|10001.1|9991.1|3
1622016080000|2021-05-26 08:01:20|10001.4|9991.4|10006.4|9996.4|10006.4|9996.4|10001.4|9991.4|9
1622016090000|2021-05-26 08:01:30|10006.3|9996.3|10005.8|9995.8|10006.3|9996.3|10005.5|9995.5|5
1622016100000|2021-05-26 08:01:40|10005.9|9995.9|10005.8|9995.8|10005.9|9995.9|10005.5|9995.5|5
1622016110000|2021-05-26 08:01:50|10005.5|9995.5|10004.4|9994.4|10005.8|9995.8|10004.4|9994.4|8
1622016120000|2021-05-26 08:02:00|10004.5|9994.5|10004.9|9994.9|10005.1|9995.1|10004.5|9994.5|4
1622016130000|2021-05-26 08:02:10|10004.3|9994.3|10005.6|9995.6|10005.6|9995.6|10004|9994|5
1622016140000|2021-05-26 08:02:20|10005.1|9995.1|10007.8|9997.8|10008.1|9998.1|10005.1|9995.1|12
1622016150000|2021-05-26 08:02:30|10007.9|9997.9|10008.1|9998.1|10009.8|9999.8|10007.9|9997.9|5
1622016160000|2021-05-26 08:02:40|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1622016170000|2021-05-26 08:02:50|10008.4|9998.4|10011.9|10001.9|10011.9|10001.9|10008.4|9998.4|7
1622016180000|2021-05-26 08:03:00|10011.4|10001.4|10011.3|10001.3|10011.4|10001.4|10011.3|10001.3|2
1622016190000|2021-05-26 08:03:10|10010.8|10000.8|10007.9|9997.9|10010.8|10000.8|10007.9|9997.9|5
1622016200000|2021-05-26 08:03:20|10007.6|9997.6|10007.4|9997.4|10007.6|9997.6|10007.3|9997.3|3
1622016210000|2021-05-26 08:03:30|10007.3|9997.3|10007.1|9997.1|10007.4|9997.4|10007|9997|4
1622016220000|2021-05-26 08:03:40|10006.8|9996.8|10005.3|9995.3|10006.8|9996.8|10002.8|9992.8|9
1622016230000|2021-05-26 08:03:50|10005.9|9995.9|10009.3|9999.3|10009.3|9999.3|10005.9|9995.9|5
1622016240000|2021-05-26 08:04:00|10009|9999|10006.3|9996.3|10009|9999|10006.3|9996.3|7
1622016250000|2021-05-26 08:04:10|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|1
1622016260000|2021-05-26 08:04:20|10006.6|9996.6|10007.8|9997.8|10007.9|9997.9|10006.6|9996.6|6
1622016270000|2021-05-26 08:04:30|10007.5|9997.5|10007.8|9997.8|10007.8|9997.8|10007.5|9997.5|2
1622016280000|2021-05-26 08:04:40|10008.4|9998.4|10006.8|9996.8|10008.9|9998.9|10006.8|9996.8|6
1622016290000|2021-05-26 08:04:50|10006|9996|10005.1|9995.1|10006.4|9996.4|10005.1|9995.1|6
1622016300000|2021-05-26 08:05:00|10004.6|9994.6|10003.5|9993.5|10004.8|9994.8|10003.5|9993.5|6
1622016310000|2021-05-26 08:05:10|10003.6|9993.6|10003.8|9993.8|10003.9|9993.9|10003.6|9993.6|3
1622016320000|2021-05-26 08:05:20|10003.9|9993.9|10008.1|9998.1|10008.1|9998.1|10003.9|9993.9|5
1622016330000|2021-05-26 08:05:30|10008.3|9998.3|10011.9|10001.9|10012.8|10002.8|10008.3|9998.3|9
1622016340000|2021-05-26 08:05:40|10012|10002|10012.9|10002.9|10012.9|10002.9|10012|10002|3
1622016350000|2021-05-26 08:05:50|10012.3|10002.3|10010.8|10000.8|10012.3|10002.3|10010.1|10000.1|7
1622016360000|2021-05-26 08:06:00|10011.1|10001.1|10006.5|9996.5|10012.3|10002.3|10006.5|9996.5|11
1622016370000|2021-05-26 08:06:10|10006.3|9996.3|10005.5|9995.5|10006.3|9996.3|10005.5|9995.5|3
1622016390000|2021-05-26 08:06:30|10005.6|9995.6|10006.6|9996.6|10006.6|9996.6|10005.6|9995.6|4
1622016400000|2021-05-26 08:06:40|10006.8|9996.8|10007.1|9997.1|10007.5|9997.5|10006.8|9996.8|4
1622016410000|2021-05-26 08:06:50|10007.6|9997.6|10007.3|9997.3|10007.8|9997.8|10007.3|9997.3|4
1622016420000|2021-05-26 08:07:00|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|1
1622016430000|2021-05-26 08:07:10|10007.8|9997.8|10006|9996|10010.8|10000.8|10006|9996|8
1622016450000|2021-05-26 08:07:30|10006.1|9996.1|10006.1|9996.1|10006.1|9996.1|10006.1|9996.1|1
1622016460000|2021-05-26 08:07:40|10006|9996|10004.5|9994.5|10006|9996|10004.5|9994.5|3
1622016470000|2021-05-26 08:07:50|10004.6|9994.6|10005.1|9995.1|10005.1|9995.1|10004.6|9994.6|3
1622016480000|2021-05-26 08:08:00|10004.9|9994.9|10004.6|9994.6|10004.9|9994.9|10004.6|9994.6|2
1622016500000|2021-05-26 08:08:20|10003.8|9993.8|10004|9994|10004|9994|10002.9|9992.9|5
1622016510000|2021-05-26 08:08:30|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|1
1622016520000|2021-05-26 08:08:40|10004.5|9994.5|10005.4|9995.4|10005.4|9995.4|10004.5|9994.5|2
1622016530000|2021-05-26 08:08:50|10005.5|9995.5|10005.9|9995.9|10006|9996|10005.5|9995.5|3
1622016540000|2021-05-26 08:09:00|10005.6|9995.6|10006.6|9996.6|10006.6|9996.6|10004.6|9994.6|6
1622016550000|2021-05-26 08:09:10|10006.9|9996.9|10004.4|9994.4|10006.9|9996.9|10004.4|9994.4|8
1622016560000|2021-05-26 08:09:20|10004.1|9994.1|10004|9994|10004.1|9994.1|10003.6|9993.6|4
1622016570000|2021-05-26 08:09:30|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1622016580000|2021-05-26 08:09:40|10004.1|9994.1|10003.6|9993.6|10004.1|9994.1|10003.6|9993.6|2
1622016590000|2021-05-26 08:09:50|10003.5|9993.5|10002|9992|10003.5|9993.5|10001.6|9991.6|4
1622016600000|2021-05-26 08:10:00|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1622016610000|2021-05-26 08:10:10|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1622016620000|2021-05-26 08:10:20|10001.9|9991.9|10001.5|9991.5|10002.3|9992.3|10001.5|9991.5|7
1622016630000|2021-05-26 08:10:30|10002|9992|10001|9991|10002.4|9992.4|10001|9991|6
1622016640000|2021-05-26 08:10:40|10000.9|9990.9|10000.4|9990.4|10000.9|9990.9|9999.5|9989.5|6
1622016650000|2021-05-26 08:10:50|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|1
1622016660000|2021-05-26 08:11:00|10000.4|9990.4|10000.8|9990.8|10000.8|9990.8|10000.4|9990.4|2
1622016670000|2021-05-26 08:11:10|10000.6|9990.6|10000.4|9990.4|10000.6|9990.6|10000.4|9990.4|2
1622016680000|2021-05-26 08:11:20|10000.9|9990.9|10000.8|9990.8|10000.9|9990.9|10000.1|9990.1|5
1622016690000|2021-05-26 08:11:30|9999.5|9989.5|9997.9|9987.9|9999.5|9989.5|9997.4|9987.4|3
1622016700000|2021-05-26 08:11:40|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|1
1622016710000|2021-05-26 08:11:50|9997.9|9987.9|9996.1|9986.1|9997.9|9987.9|9996.1|9986.1|3
1622016740000|2021-05-26 08:12:20|9996|9986|9995|9985|9996|9986|9995|9985|4
1622016750000|2021-05-26 08:12:30|9995.4|9985.4|9998|9988|9998.4|9988.4|9995.4|9985.4|5
1622016760000|2021-05-26 08:12:40|9997.9|9987.9|9998.1|9988.1|9998.1|9988.1|9997.9|9987.9|2
1622016770000|2021-05-26 08:12:50|9998.3|9988.3|9998.3|9988.3|9999.5|9989.5|9998.3|9988.3|9
1622016780000|2021-05-26 08:13:00|9998|9988|9998.1|9988.1|9998.1|9988.1|9997.8|9987.8|3
1622016790000|2021-05-26 08:13:10|9998.3|9988.3|9999.5|9989.5|9999.5|9989.5|9998.3|9988.3|5
1622016800000|2021-05-26 08:13:20|9999.3|9989.3|10000|9990|10000.3|9990.3|9999.3|9989.3|8
1622016810000|2021-05-26 08:13:30|10000.1|9990.1|9999.4|9989.4|10000.1|9990.1|9999.4|9989.4|4
1622016830000|2021-05-26 08:13:50|9999.9|9989.9|10001.3|9991.3|10001.3|9991.3|9999.4|9989.4|7
1622016840000|2021-05-26 08:14:00|10001.1|9991.1|10000.5|9990.5|10001.1|9991.1|10000.4|9990.4|3
1622016850000|2021-05-26 08:14:10|10000.1|9990.1|10000.4|9990.4|10000.4|9990.4|10000.1|9990.1|2
1622016860000|2021-05-26 08:14:20|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1622016870000|2021-05-26 08:14:30|10001.3|9991.3|10000.6|9990.6|10001.3|9991.3|10000.6|9990.6|2
1622016880000|2021-05-26 08:14:40|10000.5|9990.5|10000.8|9990.8|10000.8|9990.8|9999.9|9989.9|5
1622016890000|2021-05-26 08:14:50|10000.9|9990.9|10001.1|9991.1|10001.4|9991.4|10000.9|9990.9|5
1622016900000|2021-05-26 08:15:00|10001.3|9991.3|10001.9|9991.9|10002|9992|10001|9991|11
1622016910000|2021-05-26 08:15:10|10001.8|9991.8|9998.3|9988.3|10001.8|9991.8|9998.3|9988.3|7
1622016920000|2021-05-26 08:15:20|9998.1|9988.1|9997.4|9987.4|9998.1|9988.1|9997.4|9987.4|2
1622016930000|2021-05-26 08:15:30|9997.5|9987.5|9997.6|9987.6|9997.6|9987.6|9997.5|9987.5|2
1622016940000|2021-05-26 08:15:40|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|1
1622016950000|2021-05-26 08:15:50|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|1
1622016970000|2021-05-26 08:16:10|9996.8|9986.8|9996.5|9986.5|9996.8|9986.8|9996.5|9986.5|2
1622016980000|2021-05-26 08:16:20|9996.4|9986.4|9996.6|9986.6|9996.6|9986.6|9996.4|9986.4|2
1622016990000|2021-05-26 08:16:30|9996.9|9986.9|9996.9|9986.9|9996.9|9986.9|9996.8|9986.8|3
1622017000000|2021-05-26 08:16:40|9997|9987|9996.9|9986.9|9997|9987|9996.9|9986.9|2
1622017010000|2021-05-26 08:16:50|9997|9987|9997|9987|9997|9987|9997|9987|1
1622017020000|2021-05-26 08:17:00|9996.9|9986.9|9995|9985|9996.9|9986.9|9993.8|9983.8|9
1622017030000|2021-05-26 08:17:10|9995.1|9985.1|9994.5|9984.5|9995.1|9985.1|9994.5|9984.5|3
1622017040000|2021-05-26 08:17:20|9994.8|9984.8|9997.1|9987.1|9997.1|9987.1|9994.8|9984.8|6
1622017050000|2021-05-26 08:17:30|9997|9987|9997|9987|9997|9987|9997|9987|1
1622017070000|2021-05-26 08:17:50|9997.1|9987.1|9997.1|9987.1|9998.6|9988.6|9997.1|9987.1|6
1622017080000|2021-05-26 08:18:00|9997|9987|9997.1|9987.1|9997.1|9987.1|9996.8|9986.8|3
1622017100000|2021-05-26 08:18:20|9997|9987|9997|9987|9997|9987|9997|9987|1
1622017110000|2021-05-26 08:18:30|9997.9|9987.9|9997|9987|9997.9|9987.9|9996.3|9986.3|6
1622017120000|2021-05-26 08:18:40|9996.4|9986.4|9994.9|9984.9|9996.4|9986.4|9994.9|9984.9|5
1622017130000|2021-05-26 08:18:50|9994.5|9984.5|9995|9985|9995|9985|9994.4|9984.4|4
1622017140000|2021-05-26 08:19:00|9994.5|9984.5|9994.4|9984.4|9994.8|9984.8|9994.4|9984.4|4
1622017150000|2021-05-26 08:19:10|9994.8|9984.8|9994.5|9984.5|9995|9985|9994.5|9984.5|5
1622017160000|2021-05-26 08:19:20|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|1
1622017170000|2021-05-26 08:19:30|9994.8|9984.8|9995.4|9985.4|9995.4|9985.4|9994.3|9984.3|5
1622017180000|2021-05-26 08:19:40|9995.5|9985.5|9996.3|9986.3|9996.3|9986.3|9995.5|9985.5|2
1622017190000|2021-05-26 08:19:50|9996.1|9986.1|9997.4|9987.4|9997.5|9987.5|9996.1|9986.1|8
1622017200000|2021-05-26 08:20:00|9997.5|9987.5|9998.1|9988.1|9998.1|9988.1|9997.5|9987.5|4
1622017210000|2021-05-26 08:20:10|9998.3|9988.3|10001.5|9991.5|10002.4|9992.4|9998.3|9988.3|5
1622017230000|2021-05-26 08:20:30|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|1
1622017240000|2021-05-26 08:20:40|10001|9991|10000.6|9990.6|10001|9991|10000.6|9990.6|3
1622017260000|2021-05-26 08:21:00|10000.5|9990.5|9997.4|9987.4|10000.5|9990.5|9997.3|9987.3|6
1622017270000|2021-05-26 08:21:10|9996.9|9986.9|9996.6|9986.6|9996.9|9986.9|9996.4|9986.4|3
1622017280000|2021-05-26 08:21:20|9996.9|9986.9|9997.6|9987.6|9997.6|9987.6|9996.9|9986.9|2
1622017310000|2021-05-26 08:21:50|9997.4|9987.4|9997.3|9987.3|9997.4|9987.4|9997|9987|4
1622017320000|2021-05-26 08:22:00|9996.4|9986.4|9995.4|9985.4|9996.4|9986.4|9995.4|9985.4|4
1622017330000|2021-05-26 08:22:10|9995.6|9985.6|9995.3|9985.3|9995.8|9985.8|9995.3|9985.3|4
1622017350000|2021-05-26 08:22:30|9994.8|9984.8|9993.6|9983.6|9994.8|9984.8|9993.6|9983.6|2
1622017360000|2021-05-26 08:22:40|9993.8|9983.8|9994.6|9984.6|9994.6|9984.6|9993.8|9983.8|3
1622017380000|2021-05-26 08:23:00|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|1
1622017390000|2021-05-26 08:23:10|9993.8|9983.8|9991.8|9981.8|9993.8|9983.8|9991.5|9981.5|5
1622017400000|2021-05-26 08:23:20|9991.5|9981.5|9991.3|9981.3|9991.5|9981.5|9991|9981|4
1622017410000|2021-05-26 08:23:30|9991.4|9981.4|9992.3|9982.3|9992.3|9982.3|9991.4|9981.4|4
1622017420000|2021-05-26 08:23:40|9992|9982|9994.3|9984.3|9994.3|9984.3|9992|9982|3
1622017430000|2021-05-26 08:23:50|9994.4|9984.4|9995|9985|9995|9985|9994.4|9984.4|2
1622017440000|2021-05-26 08:24:00|9995.3|9985.3|9999.4|9989.4|9999.4|9989.4|9995.3|9985.3|6
1622017450000|2021-05-26 08:24:10|9999.6|9989.6|9999.4|9989.4|9999.8|9989.8|9999.3|9989.3|6
1622017460000|2021-05-26 08:24:20|9998.6|9988.6|10000.1|9990.1|10000.1|9990.1|9998.6|9988.6|4
1622017470000|2021-05-26 08:24:30|10000.4|9990.4|10000.9|9990.9|10000.9|9990.9|10000.4|9990.4|3
1622017480000|2021-05-26 08:24:40|10000.8|9990.8|10000.3|9990.3|10000.8|9990.8|10000.3|9990.3|3
1622017490000|2021-05-26 08:24:50|10000.1|9990.1|9999.5|9989.5|10000.1|9990.1|9999.5|9989.5|4
1622017500000|2021-05-26 08:25:00|9999.8|9989.8|9999.3|9989.3|9999.8|9989.8|9999.3|9989.3|4
1622017510000|2021-05-26 08:25:10|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1622017520000|2021-05-26 08:25:20|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1622017530000|2021-05-26 08:25:30|9998.5|9988.5|9997.3|9987.3|9998.5|9988.5|9997.3|9987.3|3
1622017540000|2021-05-26 08:25:40|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|1
1622017550000|2021-05-26 08:25:50|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|1
1622017560000|2021-05-26 08:26:00|9998.4|9988.4|9999.1|9989.1|9999.1|9989.1|9998.4|9988.4|2
1622017600000|2021-05-26 08:26:40|9999|9989|9997.9|9987.9|9999|9989|9997.9|9987.9|2
1622017620000|2021-05-26 08:27:00|9997.3|9987.3|9994.8|9984.8|9997.8|9987.8|9994.6|9984.6|5
1622017630000|2021-05-26 08:27:10|9994.3|9984.3|9993|9983|9994.3|9984.3|9993|9983|5
1622017640000|2021-05-26 08:27:20|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|3
1622017650000|2021-05-26 08:27:30|9994.1|9984.1|9994.8|9984.8|9994.8|9984.8|9994.1|9984.1|3
1622017660000|2021-05-26 08:27:40|9994.6|9984.6|9995.6|9985.6|9995.6|9985.6|9994.6|9984.6|2
1622017670000|2021-05-26 08:27:50|9995.5|9985.5|9995.1|9985.1|9995.5|9985.5|9994.3|9984.3|4
1622017680000|2021-05-26 08:28:00|9995|9985|9995.1|9985.1|9995.1|9985.1|9995|9985|2
1622017700000|2021-05-26 08:28:20|9995|9985|9995.6|9985.6|9995.6|9985.6|9995|9985|3
1622017710000|2021-05-26 08:28:30|9995.4|9985.4|9995|9985|9995.4|9985.4|9995|9985|3
1622017730000|2021-05-26 08:28:50|9995.4|9985.4|9995.8|9985.8|9995.8|9985.8|9995.4|9985.4|2
1622017740000|2021-05-26 08:29:00|9996.4|9986.4|9996.6|9986.6|9996.6|9986.6|9996.4|9986.4|2
1622017750000|2021-05-26 08:29:10|9996.4|9986.4|9995.3|9985.3|9996.4|9986.4|9995.1|9985.1|4
1622017770000|2021-05-26 08:29:30|9995|9985|9995|9985|9995|9985|9995|9985|1
1622017790000|2021-05-26 08:29:50|9996.1|9986.1|9998.1|9988.1|9998.1|9988.1|9996.1|9986.1|4
1622017800000|2021-05-26 08:30:00|9998|9988|9997.6|9987.6|9998|9988|9997.6|9987.6|3
1622017810000|2021-05-26 08:30:10|9997.4|9987.4|9996.9|9986.9|9997.4|9987.4|9996.9|9986.9|2
1622017820000|2021-05-26 08:30:20|9996.8|9986.8|9991.1|9981.1|9996.8|9986.8|9991|9981|9
1622017830000|2021-05-26 08:30:30|9991.4|9981.4|9992.5|9982.5|9992.5|9982.5|9991.4|9981.4|4
1622017840000|2021-05-26 08:30:40|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1622017850000|2021-05-26 08:30:50|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|1
1622017860000|2021-05-26 08:31:00|9992.5|9982.5|9991.3|9981.3|9992.5|9982.5|9991.3|9981.3|6
1622017880000|2021-05-26 08:31:20|9991|9981|9990.5|9980.5|9991.1|9981.1|9990.5|9980.5|3
1622017890000|2021-05-26 08:31:30|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1622017900000|2021-05-26 08:31:40|9990|9980|9988.3|9978.3|9990|9980|9988.3|9978.3|4
1622017910000|2021-05-26 08:31:50|9987.9|9977.9|9987.6|9977.6|9988.3|9978.3|9987.6|9977.6|6
1622017920000|2021-05-26 08:32:00|9987.4|9977.4|9987.9|9977.9|9987.9|9977.9|9987.4|9977.4|5
1622017940000|2021-05-26 08:32:20|9988.1|9978.1|9988.4|9978.4|9988.4|9978.4|9988.1|9978.1|2
1622017950000|2021-05-26 08:32:30|9988.5|9978.5|9989.1|9979.1|9989.1|9979.1|9988.4|9978.4|6
1622017960000|2021-05-26 08:32:40|9989|9979|9988.3|9978.3|9989|9979|9988.3|9978.3|4
1622017970000|2021-05-26 08:32:50|9988.6|9978.6|9991.5|9981.5|9991.5|9981.5|9988.4|9978.4|6
1622017980000|2021-05-26 08:33:00|9991.6|9981.6|9992.3|9982.3|9992.5|9982.5|9991.6|9981.6|3
1622017990000|2021-05-26 08:33:10|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|1
1622018000000|2021-05-26 08:33:20|9991.3|9981.3|9989.9|9979.9|9991.3|9981.3|9989.8|9979.8|4
1622018010000|2021-05-26 08:33:30|9989.6|9979.6|9989.4|9979.4|9989.6|9979.6|9989.4|9979.4|2
1622018020000|2021-05-26 08:33:40|9989.6|9979.6|9988.8|9978.8|9989.9|9979.9|9988.8|9978.8|4
1622018030000|2021-05-26 08:33:50|9989|9979|9989|9979|9989|9979|9989|9979|1
1622018040000|2021-05-26 08:34:00|9989.1|9979.1|9989.6|9979.6|9989.6|9979.6|9989.1|9979.1|3
1622018050000|2021-05-26 08:34:10|9989.3|9979.3|9989.1|9979.1|9989.3|9979.3|9989.1|9979.1|2
1622018060000|2021-05-26 08:34:20|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|1
1622018070000|2021-05-26 08:34:30|9989|9979|9989.1|9979.1|9989.1|9979.1|9989|9979|2
1622018080000|2021-05-26 08:34:40|9989.4|9979.4|9989.6|9979.6|9989.6|9979.6|9989.4|9979.4|2
1622018090000|2021-05-26 08:34:50|9989.9|9979.9|9990.1|9980.1|9990.1|9980.1|9989.9|9979.9|2
1622018100000|2021-05-26 08:35:00|9990.3|9980.3|9990.8|9980.8|9990.8|9980.8|9990.3|9980.3|2
1622018130000|2021-05-26 08:35:30|9990.4|9980.4|9989.3|9979.3|9990.4|9980.4|9989.3|9979.3|5
1622018140000|2021-05-26 08:35:40|9989.1|9979.1|9988.4|9978.4|9989.1|9979.1|9988.4|9978.4|4
1622018150000|2021-05-26 08:35:50|9987.9|9977.9|9988.5|9978.5|9988.9|9978.9|9987.9|9977.9|5
1622018170000|2021-05-26 08:36:10|9988.9|9978.9|9988.6|9978.6|9988.9|9978.9|9988.6|9978.6|2
1622018180000|2021-05-26 08:36:20|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1622018190000|2021-05-26 08:36:30|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|1
1622018200000|2021-05-26 08:36:40|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1622018210000|2021-05-26 08:36:50|9988.1|9978.1|9987.4|9977.4|9988.1|9978.1|9987.4|9977.4|2
1622018250000|2021-05-26 08:37:30|9986.9|9976.9|9984.6|9974.6|9986.9|9976.9|9983|9973|8
1622018260000|2021-05-26 08:37:40|9984.9|9974.9|9985.4|9975.4|9985.4|9975.4|9984.9|9974.9|3
1622018270000|2021-05-26 08:37:50|9985.1|9975.1|9984.8|9974.8|9985.1|9975.1|9984.8|9974.8|2
1622018280000|2021-05-26 08:38:00|9984.5|9974.5|9984.4|9974.4|9984.5|9974.5|9984.3|9974.3|3
1622018290000|2021-05-26 08:38:10|9984.5|9974.5|9984.3|9974.3|9984.5|9974.5|9984.3|9974.3|2
1622018300000|2021-05-26 08:38:20|9984.8|9974.8|9985.3|9975.3|9985.3|9975.3|9984.8|9974.8|2
1622018310000|2021-05-26 08:38:30|9985.5|9975.5|9986.5|9976.5|9987.3|9977.3|9985.5|9975.5|6
1622018320000|2021-05-26 08:38:40|9985.8|9975.8|9986.1|9976.1|9986.1|9976.1|9985.8|9975.8|3
1622018330000|2021-05-26 08:38:50|9986.4|9976.4|9986.5|9976.5|9986.5|9976.5|9986.4|9976.4|2
1622018340000|2021-05-26 08:39:00|9986.4|9976.4|9984.5|9974.5|9986.4|9976.4|9984.5|9974.5|4
1622018450000|2021-05-26 08:40:50|9984.1|9974.1|9983|9973|9984.1|9974.1|9983|9973|5
1622018460000|2021-05-26 08:41:00|9981.6|9971.6|9978.1|9968.1|9981.6|9971.6|9976.9|9966.9|10
1622018470000|2021-05-26 08:41:10|9977.8|9967.8|9975.3|9965.3|9977.8|9967.8|9975.3|9965.3|7
1622018480000|2021-05-26 08:41:20|9976.1|9966.1|9976.3|9966.3|9977.1|9967.1|9976.1|9966.1|5
1622018490000|2021-05-26 08:41:30|9976.4|9966.4|9978.4|9968.4|9978.4|9968.4|9976.4|9966.4|5
1622018500000|2021-05-26 08:41:40|9978.3|9968.3|9979.4|9969.4|9979.4|9969.4|9978|9968|5
1622018510000|2021-05-26 08:41:50|9979.6|9969.6|9979.3|9969.3|9979.6|9969.6|9979.3|9969.3|3
1622018520000|2021-05-26 08:42:00|9978.9|9968.9|9976.1|9966.1|9978.9|9968.9|9976.1|9966.1|6
1622018530000|2021-05-26 08:42:10|9976.4|9966.4|9976.6|9966.6|9976.6|9966.6|9976.4|9966.4|2
1622018540000|2021-05-26 08:42:20|9976.1|9966.1|9976.6|9966.6|9976.6|9966.6|9975.9|9965.9|4
1622018550000|2021-05-26 08:42:30|9976.9|9966.9|9977|9967|9977|9967|9976.9|9966.9|2
1622018560000|2021-05-26 08:42:40|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977|9967|3
1622018570000|2021-05-26 08:42:50|9977|9967|9977|9967|9977|9967|9977|9967|1
1622018580000|2021-05-26 08:43:00|9977.1|9967.1|9975.9|9965.9|9977.1|9967.1|9975.9|9965.9|5
1622018590000|2021-05-26 08:43:10|9976.1|9966.1|9978.3|9968.3|9979.5|9969.5|9976.1|9966.1|12
1622018600000|2021-05-26 08:43:20|9978.5|9968.5|9978.3|9968.3|9978.5|9968.5|9978.3|9968.3|2
1622018620000|2021-05-26 08:43:40|9978.5|9968.5|9976.6|9966.6|9979|9969|9976.6|9966.6|6
1622018630000|2021-05-26 08:43:50|9976.8|9966.8|9976.8|9966.8|9977.4|9967.4|9976.8|9966.8|3
1622018640000|2021-05-26 08:44:00|9976.4|9966.4|9976|9966|9976.4|9966.4|9976|9966|2
1622018650000|2021-05-26 08:44:10|9976.3|9966.3|9977.3|9967.3|9977.3|9967.3|9976.3|9966.3|5
1622018660000|2021-05-26 08:44:20|9977.9|9967.9|9977|9967|9979|9969|9977|9967|9
1622018670000|2021-05-26 08:44:30|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622018680000|2021-05-26 08:44:40|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622018690000|2021-05-26 08:44:50|9976.9|9966.9|9976.4|9966.4|9977.1|9967.1|9976.4|9966.4|5
1622018700000|2021-05-26 08:45:00|9976.6|9966.6|9976.3|9966.3|9976.8|9966.8|9976.3|9966.3|6
1622018710000|2021-05-26 08:45:10|9975.9|9965.9|9976.3|9966.3|9976.3|9966.3|9975.9|9965.9|2
1622018720000|2021-05-26 08:45:20|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1622018730000|2021-05-26 08:45:30|9975.6|9965.6|9975.5|9965.5|9975.6|9965.6|9975.1|9965.1|4
1622018740000|2021-05-26 08:45:40|9976.6|9966.6|9975.3|9965.3|9976.6|9966.6|9974.9|9964.9|6
1622018750000|2021-05-26 08:45:50|9975.4|9965.4|9975.8|9965.8|9975.8|9965.8|9975.4|9965.4|2
1622018760000|2021-05-26 08:46:00|9975.5|9965.5|9975.4|9965.4|9975.5|9965.5|9974.9|9964.9|6
1622018770000|2021-05-26 08:46:10|9975.3|9965.3|9974.8|9964.8|9975.3|9965.3|9974.8|9964.8|2
1622018780000|2021-05-26 08:46:20|9974.5|9964.5|9970.8|9960.8|9974.5|9964.5|9970.8|9960.8|11
1622018790000|2021-05-26 08:46:30|9970.1|9960.1|9971.3|9961.3|9971.3|9961.3|9970.1|9960.1|4
1622018800000|2021-05-26 08:46:40|9971.4|9961.4|9972.6|9962.6|9972.6|9962.6|9971.1|9961.1|8
1622018810000|2021-05-26 08:46:50|9972.3|9962.3|9972.3|9962.3|9972.6|9962.6|9972.1|9962.1|7
1622018820000|2021-05-26 08:47:00|9972|9962|9971.3|9961.3|9972|9962|9971.3|9961.3|4
1622018830000|2021-05-26 08:47:10|9970.9|9960.9|9971.9|9961.9|9971.9|9961.9|9970.9|9960.9|4
1622018840000|2021-05-26 08:47:20|9972.1|9962.1|9973.1|9963.1|9973.1|9963.1|9972.1|9962.1|4
1622018850000|2021-05-26 08:47:30|9973.4|9963.4|9973.4|9963.4|9973.6|9963.6|9973.4|9963.4|3
1622018860000|2021-05-26 08:47:40|9974.1|9964.1|9975.5|9965.5|9975.5|9965.5|9974.1|9964.1|5
1622018890000|2021-05-26 08:48:10|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|1
1622018900000|2021-05-26 08:48:20|9976.3|9966.3|9975.9|9965.9|9976.3|9966.3|9975.8|9965.8|4
1622018910000|2021-05-26 08:48:30|9975.8|9965.8|9977|9967|9977|9967|9975.8|9965.8|6
1622018920000|2021-05-26 08:48:40|9976.8|9966.8|9976.9|9966.9|9976.9|9966.9|9976.5|9966.5|3
1622018930000|2021-05-26 08:48:50|9976.5|9966.5|9973.3|9963.3|9977|9967|9973.3|9963.3|6
1622018940000|2021-05-26 08:49:00|9972.6|9962.6|9971.3|9961.3|9972.6|9962.6|9971.3|9961.3|4
1622018950000|2021-05-26 08:49:10|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.6|9961.6|3
1622018960000|2021-05-26 08:49:20|9971.6|9961.6|9972.6|9962.6|9972.6|9962.6|9971.4|9961.4|6
1622018970000|2021-05-26 08:49:30|9972.9|9962.9|9978.3|9968.3|9978.3|9968.3|9972.9|9962.9|4
1622018980000|2021-05-26 08:49:40|9979.3|9969.3|9980|9970|9980|9970|9979.3|9969.3|4
1622018990000|2021-05-26 08:49:50|9979.8|9969.8|9984.1|9974.1|9984.1|9974.1|9979.8|9969.8|7
1622019000000|2021-05-26 08:50:00|9984.4|9974.4|9979.9|9969.9|9984.4|9974.4|9979.9|9969.9|4
1622019010000|2021-05-26 08:50:10|9979.5|9969.5|9980|9970|9980|9970|9979.5|9969.5|3
1622019020000|2021-05-26 08:50:20|9979.9|9969.9|9977|9967|9980|9970|9977|9967|7
1622019030000|2021-05-26 08:50:30|9977.3|9967.3|9976.3|9966.3|9977.3|9967.3|9976.3|9966.3|3
1622019040000|2021-05-26 08:50:40|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9976.3|9966.3|2
1622019050000|2021-05-26 08:50:50|9976.1|9966.1|9976.4|9966.4|9976.4|9966.4|9975.9|9965.9|4
1622019060000|2021-05-26 08:51:00|9976.3|9966.3|9976.5|9966.5|9976.5|9966.5|9976.3|9966.3|2
1622019070000|2021-05-26 08:51:10|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|1
1622019080000|2021-05-26 08:51:20|9976.6|9966.6|9977|9967|9977|9967|9976.6|9966.6|3
1622019090000|2021-05-26 08:51:30|9977.5|9967.5|9977.3|9967.3|9977.5|9967.5|9977.3|9967.3|2
1622019110000|2021-05-26 08:51:50|9978.3|9968.3|9980.9|9970.9|9980.9|9970.9|9978.3|9968.3|2
1622019120000|2021-05-26 08:52:00|9980.8|9970.8|9981.9|9971.9|9981.9|9971.9|9980.5|9970.5|6
1622019130000|2021-05-26 08:52:10|9982.3|9972.3|9982|9972|9982.3|9972.3|9981.9|9971.9|4
1622019140000|2021-05-26 08:52:20|9981.9|9971.9|9981.6|9971.6|9981.9|9971.9|9981.6|9971.6|2
1622019150000|2021-05-26 08:52:30|9982|9972|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|6
1622019180000|2021-05-26 08:53:00|9982.5|9972.5|9981.6|9971.6|9982.5|9972.5|9981.6|9971.6|2
1622019200000|2021-05-26 08:53:20|9981.9|9971.9|9982|9972|9982|9972|9981.9|9971.9|2
1622019210000|2021-05-26 08:53:30|9982.3|9972.3|9981.3|9971.3|9982.4|9972.4|9981.3|9971.3|5
1622019220000|2021-05-26 08:53:40|9981.8|9971.8|9982.1|9972.1|9982.1|9972.1|9981.3|9971.3|4
1622019230000|2021-05-26 08:53:50|9982|9972|9982|9972|9982|9972|9982|9972|1
1622019240000|2021-05-26 08:54:00|9981.5|9971.5|9980|9970|9981.5|9971.5|9980|9970|5
1622019250000|2021-05-26 08:54:10|9979.5|9969.5|9979.9|9969.9|9980.5|9970.5|9979.4|9969.4|4
1622019260000|2021-05-26 08:54:20|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.5|9968.5|3
1622019270000|2021-05-26 08:54:30|9978.8|9968.8|9979|9969|9979.6|9969.6|9978.8|9968.8|4
1622019280000|2021-05-26 08:54:40|9979.1|9969.1|9979.4|9969.4|9979.8|9969.8|9979.1|9969.1|3
1622019290000|2021-05-26 08:54:50|9979.3|9969.3|9979|9969|9979.3|9969.3|9979|9969|2
1622019300000|2021-05-26 08:55:00|9978.6|9968.6|9978.3|9968.3|9978.6|9968.6|9977.5|9967.5|5
1622019310000|2021-05-26 08:55:10|9978.5|9968.5|9978.5|9968.5|9978.8|9968.8|9978.5|9968.5|5
1622019320000|2021-05-26 08:55:20|9978|9968|9977.5|9967.5|9978.3|9968.3|9977.5|9967.5|6
1622019330000|2021-05-26 08:55:30|9977.3|9967.3|9977.5|9967.5|9977.5|9967.5|9976.8|9966.8|3
1622019360000|2021-05-26 08:56:00|9977.1|9967.1|9977.5|9967.5|9977.5|9967.5|9977.1|9967.1|2
1622019390000|2021-05-26 08:56:30|9977|9967|9977|9967|9977|9967|9977|9967|1
1622019400000|2021-05-26 08:56:40|9975.9|9965.9|9976.6|9966.6|9976.8|9966.8|9975.8|9965.8|6
1622019410000|2021-05-26 08:56:50|9976.8|9966.8|9977.5|9967.5|9978|9968|9976.8|9966.8|6
1622019430000|2021-05-26 08:57:10|9977.3|9967.3|9973.9|9963.9|9977.3|9967.3|9973.1|9963.1|9
1622019440000|2021-05-26 08:57:20|9974|9964|9973|9963|9974.3|9964.3|9973|9963|8
1622019450000|2021-05-26 08:57:30|9973.1|9963.1|9976.1|9966.1|9976.1|9966.1|9973.1|9963.1|4
1622019460000|2021-05-26 08:57:40|9975.8|9965.8|9976.9|9966.9|9976.9|9966.9|9975.8|9965.8|5
1622019470000|2021-05-26 08:57:50|9977.3|9967.3|9977.9|9967.9|9977.9|9967.9|9977.3|9967.3|3
1622019480000|2021-05-26 08:58:00|9977.3|9967.3|9977|9967|9977.3|9967.3|9977|9967|2
1622019500000|2021-05-26 08:58:20|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622019520000|2021-05-26 08:58:40|9976.9|9966.9|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|2
1622019530000|2021-05-26 08:58:50|9978.6|9968.6|9977|9967|9978.6|9968.6|9977|9967|3
1622019540000|2021-05-26 08:59:00|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.8|9966.8|2
1622019550000|2021-05-26 08:59:10|9976.6|9966.6|9976.4|9966.4|9976.6|9966.6|9975.9|9965.9|4
1622019560000|2021-05-26 08:59:20|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|2
1622019570000|2021-05-26 08:59:30|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9975.9|9965.9|4
1622019580000|2021-05-26 08:59:40|9976.4|9966.4|9977|9967|9977.3|9967.3|9976.4|9966.4|4
1622019590000|2021-05-26 08:59:50|9977.3|9967.3|9977.9|9967.9|9977.9|9967.9|9976.9|9966.9|8
1622019600000|2021-05-26 09:00:00|9977.8|9967.8|9977|9967|9977.8|9967.8|9977|9967|5
1622019610000|2021-05-26 09:00:10|9977.1|9967.1|9977.3|9967.3|9977.3|9967.3|9977.1|9967.1|2
1622019620000|2021-05-26 09:00:20|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622019630000|2021-05-26 09:00:30|9976.8|9966.8|9976.6|9966.6|9977|9967|9976.6|9966.6|3
1622019640000|2021-05-26 09:00:40|9977|9967|9977.1|9967.1|9977.1|9967.1|9977|9967|2
1622019650000|2021-05-26 09:00:50|9976.6|9966.6|9977.1|9967.1|9977.1|9967.1|9976.6|9966.6|2
1622019660000|2021-05-26 09:01:00|9977.3|9967.3|9978.3|9968.3|9978.3|9968.3|9977.3|9967.3|2
1622019670000|2021-05-26 09:01:10|9978.4|9968.4|9978.9|9968.9|9978.9|9968.9|9978.4|9968.4|2
1622019680000|2021-05-26 09:01:20|9978.8|9968.8|9978.9|9968.9|9978.9|9968.9|9978.8|9968.8|2
1622019690000|2021-05-26 09:01:30|9979.5|9969.5|9981.3|9971.3|9981.3|9971.3|9979.5|9969.5|2
1622019700000|2021-05-26 09:01:40|9982.3|9972.3|9983.5|9973.5|9983.5|9973.5|9982.3|9972.3|3
1622019710000|2021-05-26 09:01:50|9983|9973|9979|9969|9983|9973|9979|9969|3
1622019720000|2021-05-26 09:02:00|9978.1|9968.1|9979|9969|9979|9969|9978.1|9968.1|2
1622019730000|2021-05-26 09:02:10|9978.3|9968.3|9978.9|9968.9|9978.9|9968.9|9978.1|9968.1|3
1622019750000|2021-05-26 09:02:30|9978.6|9968.6|9977.9|9967.9|9978.6|9968.6|9977.8|9967.8|8
1622019760000|2021-05-26 09:02:40|9978.3|9968.3|9978.9|9968.9|9978.9|9968.9|9978.3|9968.3|3
1622019770000|2021-05-26 09:02:50|9979|9969|9981.3|9971.3|9981.3|9971.3|9979|9969|3
1622019780000|2021-05-26 09:03:00|9981.9|9971.9|9980.5|9970.5|9981.9|9971.9|9980.5|9970.5|2
1622019800000|2021-05-26 09:03:20|9980.4|9970.4|9979.4|9969.4|9980.4|9970.4|9979.4|9969.4|2
1622019810000|2021-05-26 09:03:30|9979.6|9969.6|9980.3|9970.3|9980.3|9970.3|9979.6|9969.6|3
1622019830000|2021-05-26 09:03:50|9981|9971|9982.1|9972.1|9982.1|9972.1|9980.4|9970.4|4
1622019890000|2021-05-26 09:04:50|9982.3|9972.3|9982.1|9972.1|9982.3|9972.3|9981.6|9971.6|5
1622019900000|2021-05-26 09:05:00|9981.8|9971.8|9982.1|9972.1|9982.1|9972.1|9981.8|9971.8|2
1622019910000|2021-05-26 09:05:10|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1622019930000|2021-05-26 09:05:30|9981.8|9971.8|9985.6|9975.6|9985.9|9975.9|9981.8|9971.8|9
1622019940000|2021-05-26 09:05:40|9985.5|9975.5|9986|9976|9986|9976|9985.5|9975.5|4
1622019950000|2021-05-26 09:05:50|9985.9|9975.9|9985.9|9975.9|9986.1|9976.1|9985.9|9975.9|3
1622019960000|2021-05-26 09:06:00|9986|9976|9986.4|9976.4|9986.5|9976.5|9986|9976|3
1622019970000|2021-05-26 09:06:10|9986.3|9976.3|9985.5|9975.5|9986.3|9976.3|9985.5|9975.5|3
1622019980000|2021-05-26 09:06:20|9985.6|9975.6|9985.9|9975.9|9985.9|9975.9|9985.6|9975.6|2
1622020010000|2021-05-26 09:06:50|9986.1|9976.1|9986.1|9976.1|9986.4|9976.4|9986.1|9976.1|3
1622020020000|2021-05-26 09:07:00|9985.8|9975.8|9986.6|9976.6|9987.5|9977.5|9985.8|9975.8|8
1622020030000|2021-05-26 09:07:10|9986.4|9976.4|9986.1|9976.1|9986.4|9976.4|9985.6|9975.6|7
1622020040000|2021-05-26 09:07:20|9985.8|9975.8|9985.4|9975.4|9985.8|9975.8|9985.4|9975.4|2
1622020050000|2021-05-26 09:07:30|9985.3|9975.3|9985.4|9975.4|9985.4|9975.4|9985.1|9975.1|5
1622020060000|2021-05-26 09:07:40|9985.1|9975.1|9982.5|9972.5|9985.1|9975.1|9982.5|9972.5|9
1622020070000|2021-05-26 09:07:50|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1622020090000|2021-05-26 09:08:10|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|1
1622020110000|2021-05-26 09:08:30|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|1
1622020120000|2021-05-26 09:08:40|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1622020160000|2021-05-26 09:09:20|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|1
1622020170000|2021-05-26 09:09:30|9982|9972|9978.6|9968.6|9982|9972|9977|9967|6
1622020180000|2021-05-26 09:09:40|9979.1|9969.1|9978.6|9968.6|9979.6|9969.6|9978.4|9968.4|9
1622020190000|2021-05-26 09:09:50|9978.4|9968.4|9978|9968|9979.1|9969.1|9978|9968|7
1622020200000|2021-05-26 09:10:00|9977.5|9967.5|9977.9|9967.9|9977.9|9967.9|9976.5|9966.5|4
1622020210000|2021-05-26 09:10:10|9977.6|9967.6|9977|9967|9977.6|9967.6|9977|9967|2
1622020250000|2021-05-26 09:10:50|9977.3|9967.3|9977.9|9967.9|9977.9|9967.9|9977.3|9967.3|2
1622020270000|2021-05-26 09:11:10|9978|9968|9978|9968|9978|9968|9978|9968|1
1622020290000|2021-05-26 09:11:30|9978.4|9968.4|9979.3|9969.3|9979.3|9969.3|9978.4|9968.4|4
1622020300000|2021-05-26 09:11:40|9979|9969|9979|9969|9979|9969|9979|9969|1
1622020310000|2021-05-26 09:11:50|9978.8|9968.8|9978.3|9968.3|9978.8|9968.8|9978.3|9968.3|2
1622020320000|2021-05-26 09:12:00|9978.1|9968.1|9977.4|9967.4|9978.1|9968.1|9977|9967|4
1622020330000|2021-05-26 09:12:10|9977|9967|9977|9967|9977|9967|9977|9967|1
1622020340000|2021-05-26 09:12:20|9977.3|9967.3|9975.8|9965.8|9977.3|9967.3|9974.5|9964.5|8
1622020350000|2021-05-26 09:12:30|9975.3|9965.3|9973.4|9963.4|9975.3|9965.3|9973.4|9963.4|12
1622020360000|2021-05-26 09:12:40|9973|9963|9973.5|9963.5|9973.5|9963.5|9973|9963|3
1622020370000|2021-05-26 09:12:50|9973.4|9963.4|9973.5|9963.5|9973.5|9963.5|9973.4|9963.4|2
1622020380000|2021-05-26 09:13:00|9973.4|9963.4|9972.9|9962.9|9973.4|9963.4|9972.9|9962.9|5
1622020390000|2021-05-26 09:13:10|9972.5|9962.5|9973.6|9963.6|9973.9|9963.9|9972.5|9962.5|5
1622020400000|2021-05-26 09:13:20|9973.8|9963.8|9975.9|9965.9|9975.9|9965.9|9973.8|9963.8|4
1622020410000|2021-05-26 09:13:30|9976.3|9966.3|9977.1|9967.1|9977.1|9967.1|9976.3|9966.3|2
1622020420000|2021-05-26 09:13:40|9975.9|9965.9|9976.6|9966.6|9976.6|9966.6|9975.9|9965.9|4
1622020430000|2021-05-26 09:13:50|9976.4|9966.4|9976.6|9966.6|9976.6|9966.6|9976.4|9966.4|2
1622020440000|2021-05-26 09:14:00|9976.4|9966.4|9975.1|9965.1|9976.4|9966.4|9974.9|9964.9|4
1622020450000|2021-05-26 09:14:10|9974.9|9964.9|9975|9965|9975.3|9965.3|9974.9|9964.9|5
1622020460000|2021-05-26 09:14:20|9974.9|9964.9|9974.9|9964.9|9975.1|9965.1|9974.9|9964.9|3
1622020470000|2021-05-26 09:14:30|9975.9|9965.9|9977.3|9967.3|9977.4|9967.4|9975.9|9965.9|5
1622020480000|2021-05-26 09:14:40|9977.4|9967.4|9978.1|9968.1|9978.1|9968.1|9977.4|9967.4|3
1622020500000|2021-05-26 09:15:00|9978.3|9968.3|9977.9|9967.9|9978.3|9968.3|9977.9|9967.9|3
1622020510000|2021-05-26 09:15:10|9977.8|9967.8|9977.4|9967.4|9977.8|9967.8|9977.4|9967.4|2
1622020520000|2021-05-26 09:15:20|9977.3|9967.3|9976.9|9966.9|9977.3|9967.3|9976.9|9966.9|2
1622020530000|2021-05-26 09:15:30|9977.4|9967.4|9978.1|9968.1|9978.1|9968.1|9977.4|9967.4|4
1622020540000|2021-05-26 09:15:40|9978|9968|9977.5|9967.5|9978|9968|9977.4|9967.4|4
1622020550000|2021-05-26 09:15:50|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1622020560000|2021-05-26 09:16:00|9977.1|9967.1|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|4
1622020570000|2021-05-26 09:16:10|9977.1|9967.1|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|2
1622020580000|2021-05-26 09:16:20|9977|9967|9977.3|9967.3|9977.3|9967.3|9977|9967|2
1622020590000|2021-05-26 09:16:30|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622020600000|2021-05-26 09:16:40|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.1|9967.1|3
1622020610000|2021-05-26 09:16:50|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9976.9|9966.9|3
1622020620000|2021-05-26 09:17:00|9976.9|9966.9|9975.8|9965.8|9976.9|9966.9|9975.6|9965.6|4
1622020630000|2021-05-26 09:17:10|9976|9966|9976.6|9966.6|9976.6|9966.6|9976|9966|2
1622020640000|2021-05-26 09:17:20|9977|9967|9977.1|9967.1|9977.6|9967.6|9977|9967|6
1622020650000|2021-05-26 09:17:30|9977.4|9967.4|9977.8|9967.8|9977.8|9967.8|9977.1|9967.1|7
1622020660000|2021-05-26 09:17:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.5|9967.5|5
1622020670000|2021-05-26 09:17:50|9977.5|9967.5|9977.8|9967.8|9977.8|9967.8|9977.5|9967.5|2
1622020680000|2021-05-26 09:18:00|9977.5|9967.5|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|6
1622020690000|2021-05-26 09:18:10|9977.5|9967.5|9976.6|9966.6|9977.5|9967.5|9976.6|9966.6|4
1622020700000|2021-05-26 09:18:20|9976.3|9966.3|9976.1|9966.1|9976.3|9966.3|9976.1|9966.1|2
1622020710000|2021-05-26 09:18:30|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1622020720000|2021-05-26 09:18:40|9975.6|9965.6|9975.1|9965.1|9975.6|9965.6|9974.9|9964.9|5
1622020730000|2021-05-26 09:18:50|9975.6|9965.6|9975.1|9965.1|9975.8|9965.8|9975.1|9965.1|3
1622020740000|2021-05-26 09:19:00|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.8|9964.8|3
1622020770000|2021-05-26 09:19:30|9974.8|9964.8|9975.4|9965.4|9976.3|9966.3|9974.8|9964.8|6
1622020780000|2021-05-26 09:19:40|9975.3|9965.3|9974.8|9964.8|9975.3|9965.3|9974.8|9964.8|5
1622020790000|2021-05-26 09:19:50|9977|9967|9977|9967|9977|9967|9976.6|9966.6|3
1622020800000|2021-05-26 09:20:00|9976.6|9966.6|9977.1|9967.1|9977.1|9967.1|9976.6|9966.6|3
1622020820000|2021-05-26 09:20:20|9977.4|9967.4|9978.3|9968.3|9978.3|9968.3|9977.4|9967.4|2
1622020830000|2021-05-26 09:20:30|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.3|9968.3|3
1622020840000|2021-05-26 09:20:40|9978.3|9968.3|9977|9967|9978.5|9968.5|9976.6|9966.6|8
1622020850000|2021-05-26 09:20:50|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622020860000|2021-05-26 09:21:00|9976.5|9966.5|9975.3|9965.3|9976.5|9966.5|9974.4|9964.4|8
1622020870000|2021-05-26 09:21:10|9976.3|9966.3|9976.8|9966.8|9976.9|9966.9|9976.3|9966.3|4
1622020880000|2021-05-26 09:21:20|9976.6|9966.6|9976.1|9966.1|9976.6|9966.6|9976.1|9966.1|2
1622020890000|2021-05-26 09:21:30|9976.3|9966.3|9977.8|9967.8|9977.9|9967.9|9976.3|9966.3|4
1622020900000|2021-05-26 09:21:40|9978|9968|9978|9968|9978|9968|9978|9968|1
1622020910000|2021-05-26 09:21:50|9978.3|9968.3|9978.4|9968.4|9978.8|9968.8|9978.3|9968.3|3
1622020920000|2021-05-26 09:22:00|9978.1|9968.1|9978.4|9968.4|9978.4|9968.4|9978.1|9968.1|2
1622020930000|2021-05-26 09:22:10|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9977.9|9967.9|3
1622020940000|2021-05-26 09:22:20|9978.5|9968.5|9980.5|9970.5|9980.5|9970.5|9978.5|9968.5|3
1622020950000|2021-05-26 09:22:30|9980.3|9970.3|9980.6|9970.6|9981.1|9971.1|9980.3|9970.3|9
1622020960000|2021-05-26 09:22:40|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1622020970000|2021-05-26 09:22:50|9979.1|9969.1|9977.8|9967.8|9979.1|9969.1|9977.8|9967.8|2
1622020980000|2021-05-26 09:23:00|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1622020990000|2021-05-26 09:23:10|9977.3|9967.3|9976.6|9966.6|9977.3|9967.3|9976.4|9966.4|5
1622021000000|2021-05-26 09:23:20|9976.8|9966.8|9977.4|9967.4|9978.3|9968.3|9976.8|9966.8|5
1622021010000|2021-05-26 09:23:30|9978|9968|9976.6|9966.6|9978|9968|9976.4|9966.4|6
1622021020000|2021-05-26 09:23:40|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622021060000|2021-05-26 09:24:20|9976.1|9966.1|9976.8|9966.8|9976.8|9966.8|9976.1|9966.1|3
1622021090000|2021-05-26 09:24:50|9977.8|9967.8|9977.4|9967.4|9977.8|9967.8|9977.4|9967.4|4
1622021100000|2021-05-26 09:25:00|9977.5|9967.5|9978.4|9968.4|9978.4|9968.4|9977.5|9967.5|5
1622021110000|2021-05-26 09:25:10|9978.8|9968.8|9978.5|9968.5|9978.8|9968.8|9978.5|9968.5|4
1622021120000|2021-05-26 09:25:20|9978.6|9968.6|9978.8|9968.8|9979|9969|9978.6|9968.6|5
1622021130000|2021-05-26 09:25:30|9978.5|9968.5|9980.5|9970.5|9980.5|9970.5|9978.4|9968.4|7
1622021140000|2021-05-26 09:25:40|9980.3|9970.3|9981.3|9971.3|9981.5|9971.5|9980.3|9970.3|10
1622021150000|2021-05-26 09:25:50|9981.5|9971.5|9981.9|9971.9|9981.9|9971.9|9981.5|9971.5|2
1622021160000|2021-05-26 09:26:00|9981.8|9971.8|9979.6|9969.6|9981.8|9971.8|9979.6|9969.6|2
1622021170000|2021-05-26 09:26:10|9979.1|9969.1|9979.3|9969.3|9979.3|9969.3|9978.9|9968.9|3
1622021190000|2021-05-26 09:26:30|9978.9|9968.9|9977.5|9967.5|9978.9|9968.9|9977.5|9967.5|3
1622021200000|2021-05-26 09:26:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622021230000|2021-05-26 09:27:10|9977.5|9967.5|9976.1|9966.1|9977.5|9967.5|9976.1|9966.1|2
1622021240000|2021-05-26 09:27:20|9976.3|9966.3|9976.5|9966.5|9976.5|9966.5|9976.3|9966.3|2
1622021250000|2021-05-26 09:27:30|9976.1|9966.1|9976|9966|9976.1|9966.1|9976|9966|2
1622021260000|2021-05-26 09:27:40|9976.1|9966.1|9976.3|9966.3|9976.3|9966.3|9976.1|9966.1|2
1622021270000|2021-05-26 09:27:50|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622021280000|2021-05-26 09:28:00|9976.4|9966.4|9974.3|9964.3|9976.4|9966.4|9974.3|9964.3|4
1622021290000|2021-05-26 09:28:10|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|1
1622021300000|2021-05-26 09:28:20|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1622021310000|2021-05-26 09:28:30|9974|9964|9973.9|9963.9|9974|9964|9973.8|9963.8|3
1622021320000|2021-05-26 09:28:40|9974|9964|9977.6|9967.6|9977.6|9967.6|9974|9964|8
1622021330000|2021-05-26 09:28:50|9977.8|9967.8|9979.4|9969.4|9979.4|9969.4|9977.8|9967.8|4
1622021340000|2021-05-26 09:29:00|9979.5|9969.5|9979.3|9969.3|9979.5|9969.5|9979.3|9969.3|2
1622021350000|2021-05-26 09:29:10|9979.9|9969.9|9982|9972|9982|9972|9979.9|9969.9|4
1622021360000|2021-05-26 09:29:20|9982.1|9972.1|9983.5|9973.5|9983.8|9973.8|9982.1|9972.1|4
1622021370000|2021-05-26 09:29:30|9983.8|9973.8|9983.5|9973.5|9983.8|9973.8|9983.5|9973.5|4
1622021380000|2021-05-26 09:29:40|9983.1|9973.1|9983|9973|9983.8|9973.8|9982.9|9972.9|7
1622021390000|2021-05-26 09:29:50|9982.9|9972.9|9981.5|9971.5|9982.9|9972.9|9981.5|9971.5|4
1622021400000|2021-05-26 09:30:00|9981.3|9971.3|9981.4|9971.4|9981.8|9971.8|9981|9971|10
1622021410000|2021-05-26 09:30:10|9980.6|9970.6|9980.3|9970.3|9981.3|9971.3|9980.3|9970.3|7
1622021420000|2021-05-26 09:30:20|9979.8|9969.8|9977.5|9967.5|9979.8|9969.8|9977.3|9967.3|5
1622021430000|2021-05-26 09:30:30|9977.8|9967.8|9978|9968|9978|9968|9977.8|9967.8|2
1622021450000|2021-05-26 09:30:50|9977.8|9967.8|9977.3|9967.3|9977.8|9967.8|9976.4|9966.4|6
1622021460000|2021-05-26 09:31:00|9977.5|9967.5|9976.1|9966.1|9977.5|9967.5|9976.1|9966.1|6
1622021470000|2021-05-26 09:31:10|9975.9|9965.9|9976.1|9966.1|9976.1|9966.1|9975.9|9965.9|2
1622021480000|2021-05-26 09:31:20|9974.9|9964.9|9976.5|9966.5|9976.9|9966.9|9974.9|9964.9|4
1622021490000|2021-05-26 09:31:30|9976.6|9966.6|9979.3|9969.3|9980|9970|9976.6|9966.6|7
1622021500000|2021-05-26 09:31:40|9980|9970|9980.6|9970.6|9980.6|9970.6|9979.8|9969.8|6
1622021510000|2021-05-26 09:31:50|9981.3|9971.3|9981.4|9971.4|9981.4|9971.4|9981.3|9971.3|2
1622021520000|2021-05-26 09:32:00|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9980.5|9970.5|6
1622021530000|2021-05-26 09:32:10|9982|9972|9979.6|9969.6|9982|9972|9979.6|9969.6|10
1622021540000|2021-05-26 09:32:20|9979.8|9969.8|9980.5|9970.5|9980.5|9970.5|9979.8|9969.8|6
1622021550000|2021-05-26 09:32:30|9981|9971|9981|9971|9981|9971|9981|9971|1
1622021570000|2021-05-26 09:32:50|9980.9|9970.9|9980.5|9970.5|9980.9|9970.9|9980.4|9970.4|5
1622021580000|2021-05-26 09:33:00|9980.9|9970.9|9979.8|9969.8|9980.9|9970.9|9979.8|9969.8|4
1622021590000|2021-05-26 09:33:10|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622021600000|2021-05-26 09:33:20|9979.8|9969.8|9980.1|9970.1|9980.1|9970.1|9979.8|9969.8|3
1622021610000|2021-05-26 09:33:30|9979.9|9969.9|9980.1|9970.1|9980.1|9970.1|9979.9|9969.9|2
1622021620000|2021-05-26 09:33:40|9979.9|9969.9|9979.6|9969.6|9979.9|9969.9|9979.6|9969.6|3
1622021630000|2021-05-26 09:33:50|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622021670000|2021-05-26 09:34:30|9979.3|9969.3|9976.9|9966.9|9979.3|9969.3|9976.9|9966.9|3
1622021680000|2021-05-26 09:34:40|9977|9967|9978.5|9968.5|9978.5|9968.5|9977|9967|6
1622021690000|2021-05-26 09:34:50|9978|9968|9977.4|9967.4|9978|9968|9977.4|9967.4|3
1622021700000|2021-05-26 09:35:00|9977|9967|9977.1|9967.1|9977.1|9967.1|9976.9|9966.9|5
1622021710000|2021-05-26 09:35:10|9977.5|9967.5|9976.5|9966.5|9977.5|9967.5|9976.5|9966.5|5
1622021730000|2021-05-26 09:35:30|9976|9966|9975.4|9965.4|9976|9966|9975.4|9965.4|5
1622021740000|2021-05-26 09:35:40|9975.6|9965.6|9976.5|9966.5|9976.5|9966.5|9975.4|9965.4|7
1622021760000|2021-05-26 09:36:00|9976|9966|9975.5|9965.5|9976|9966|9975.4|9965.4|5
1622021770000|2021-05-26 09:36:10|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.5|9965.5|3
1622021780000|2021-05-26 09:36:20|9975.4|9965.4|9974.4|9964.4|9975.4|9965.4|9974.4|9964.4|3
1622021790000|2021-05-26 09:36:30|9974.3|9964.3|9974.4|9964.4|9974.4|9964.4|9973.3|9963.3|7
1622021800000|2021-05-26 09:36:40|9974|9964|9973.6|9963.6|9974|9964|9973.4|9963.4|4
1622021810000|2021-05-26 09:36:50|9973.4|9963.4|9973.3|9963.3|9973.6|9963.6|9973.3|9963.3|6
1622021820000|2021-05-26 09:37:00|9973.4|9963.4|9973.3|9963.3|9974|9964|9972.9|9962.9|4
1622021830000|2021-05-26 09:37:10|9973.4|9963.4|9973.3|9963.3|9973.6|9963.6|9972.8|9962.8|6
1622021840000|2021-05-26 09:37:20|9972.9|9962.9|9972.8|9962.8|9973.1|9963.1|9972.8|9962.8|5
1622021850000|2021-05-26 09:37:30|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622021860000|2021-05-26 09:37:40|9972.8|9962.8|9972.9|9962.9|9973.4|9963.4|9972.8|9962.8|8
1622021880000|2021-05-26 09:38:00|9972.4|9962.4|9972.3|9962.3|9972.4|9962.4|9972.3|9962.3|2
1622021900000|2021-05-26 09:38:20|9971.9|9961.9|9972.6|9962.6|9972.8|9962.8|9971.4|9961.4|4
1622021910000|2021-05-26 09:38:30|9972.5|9962.5|9973|9963|9973|9963|9972.5|9962.5|3
1622021920000|2021-05-26 09:38:40|9973.8|9963.8|9974.5|9964.5|9974.8|9964.8|9973.8|9963.8|5
1622021930000|2021-05-26 09:38:50|9974.8|9964.8|9975.3|9965.3|9975.5|9965.5|9974.8|9964.8|5
1622021940000|2021-05-26 09:39:00|9975.5|9965.5|9975.3|9965.3|9975.5|9965.5|9975.3|9965.3|2
1622021950000|2021-05-26 09:39:10|9974.9|9964.9|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|3
1622021970000|2021-05-26 09:39:30|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|1
1622021980000|2021-05-26 09:39:40|9975|9965|9975|9965|9975|9965|9975|9965|1
1622021990000|2021-05-26 09:39:50|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.6|9964.6|2
1622022000000|2021-05-26 09:40:00|9974.5|9964.5|9973.3|9963.3|9974.5|9964.5|9973.3|9963.3|6
1622022010000|2021-05-26 09:40:10|9971.8|9961.8|9971.4|9961.4|9971.8|9961.8|9971.4|9961.4|2
1622022020000|2021-05-26 09:40:20|9971.3|9961.3|9972.8|9962.8|9972.8|9962.8|9971|9961|6
1622022030000|2021-05-26 09:40:30|9973.3|9963.3|9973|9963|9973.3|9963.3|9973|9963|2
1622022040000|2021-05-26 09:40:40|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622022060000|2021-05-26 09:41:00|9972.3|9962.3|9971.3|9961.3|9972.3|9962.3|9971.3|9961.3|2
1622022080000|2021-05-26 09:41:20|9971.1|9961.1|9971.8|9961.8|9971.8|9961.8|9970.4|9960.4|5
1622022090000|2021-05-26 09:41:30|9971.6|9961.6|9971|9961|9971.6|9961.6|9971|9961|3
1622022100000|2021-05-26 09:41:40|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622022110000|2021-05-26 09:41:50|9973.6|9963.6|9974|9964|9974|9964|9973.5|9963.5|5
1622022130000|2021-05-26 09:42:10|9974.5|9964.5|9974.4|9964.4|9974.5|9964.5|9974.4|9964.4|2
1622022190000|2021-05-26 09:43:10|9973.4|9963.4|9972.8|9962.8|9973.4|9963.4|9972.8|9962.8|3
1622022200000|2021-05-26 09:43:20|9972.9|9962.9|9973.3|9963.3|9973.3|9963.3|9972.9|9962.9|2
1622022210000|2021-05-26 09:43:30|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|1
1622022220000|2021-05-26 09:43:40|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1622022230000|2021-05-26 09:43:50|9973.1|9963.1|9972.9|9962.9|9973.1|9963.1|9972.9|9962.9|2
1622022240000|2021-05-26 09:44:00|9972.8|9962.8|9972.4|9962.4|9972.8|9962.8|9972.4|9962.4|2
1622022250000|2021-05-26 09:44:10|9971.9|9961.9|9971|9961|9971.9|9961.9|9971|9961|4
1622022260000|2021-05-26 09:44:20|9971.1|9961.1|9971|9961|9971.6|9961.6|9971|9961|5
1622022270000|2021-05-26 09:44:30|9971.3|9961.3|9971|9961|9971.3|9961.3|9971|9961|2
1622022280000|2021-05-26 09:44:40|9971.1|9961.1|9971.6|9961.6|9971.6|9961.6|9971.1|9961.1|2
1622022290000|2021-05-26 09:44:50|9972.1|9962.1|9972.4|9962.4|9972.4|9962.4|9972.1|9962.1|2
1622022300000|2021-05-26 09:45:00|9972|9962|9972.4|9962.4|9972.5|9962.5|9972|9962|4
1622022310000|2021-05-26 09:45:10|9972|9962|9971.5|9961.5|9972|9962|9971.5|9961.5|5
1622022320000|2021-05-26 09:45:20|9971.3|9961.3|9971.6|9961.6|9971.6|9961.6|9971.3|9961.3|5
1622022330000|2021-05-26 09:45:30|9972.4|9962.4|9971.6|9961.6|9972.4|9962.4|9971.6|9961.6|3
1622022340000|2021-05-26 09:45:40|9971.8|9961.8|9972.4|9962.4|9972.4|9962.4|9971.8|9961.8|2
1622022380000|2021-05-26 09:46:20|9972.3|9962.3|9972.6|9962.6|9973.1|9963.1|9972.3|9962.3|5
1622022390000|2021-05-26 09:46:30|9972.8|9962.8|9973.5|9963.5|9973.5|9963.5|9972.8|9962.8|4
1622022400000|2021-05-26 09:46:40|9974.3|9964.3|9973.8|9963.8|9974.3|9964.3|9973.8|9963.8|2
1622022410000|2021-05-26 09:46:50|9973.5|9963.5|9972.5|9962.5|9973.5|9963.5|9972.5|9962.5|4
1622022420000|2021-05-26 09:47:00|9972.4|9962.4|9971.5|9961.5|9972.4|9962.4|9970|9960|8
1622022430000|2021-05-26 09:47:10|9971.3|9961.3|9970.8|9960.8|9971.3|9961.3|9970.1|9960.1|3
1622022440000|2021-05-26 09:47:20|9970.3|9960.3|9971.9|9961.9|9971.9|9961.9|9970.3|9960.3|6
1622022450000|2021-05-26 09:47:30|9971.8|9961.8|9970.9|9960.9|9971.9|9961.9|9970.9|9960.9|8
1622022460000|2021-05-26 09:47:40|9971|9961|9971.6|9961.6|9971.6|9961.6|9971|9961|2
1622022470000|2021-05-26 09:47:50|9971.8|9961.8|9972.1|9962.1|9972.5|9962.5|9971.8|9961.8|5
1622022480000|2021-05-26 09:48:00|9971.9|9961.9|9972.1|9962.1|9972.1|9962.1|9971.8|9961.8|5
1622022490000|2021-05-26 09:48:10|9971.9|9961.9|9971.5|9961.5|9971.9|9961.9|9971.4|9961.4|3
1622022500000|2021-05-26 09:48:20|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622022520000|2021-05-26 09:48:40|9971.4|9961.4|9971.1|9961.1|9971.6|9961.6|9971|9961|7
1622022530000|2021-05-26 09:48:50|9970.9|9960.9|9971.3|9961.3|9971.9|9961.9|9970.9|9960.9|5
1622022540000|2021-05-26 09:49:00|9971.4|9961.4|9971.8|9961.8|9971.8|9961.8|9971.4|9961.4|3
1622022550000|2021-05-26 09:49:10|9972.8|9962.8|9974.3|9964.3|9974.5|9964.5|9972.8|9962.8|8
1622022560000|2021-05-26 09:49:20|9974.4|9964.4|9971.6|9961.6|9974.4|9964.4|9971.6|9961.6|10
1622022570000|2021-05-26 09:49:30|9971.5|9961.5|9971.5|9961.5|9971.8|9961.8|9971.1|9961.1|9
1622022580000|2021-05-26 09:49:40|9971.8|9961.8|9971.5|9961.5|9971.8|9961.8|9971.5|9961.5|4
1622022590000|2021-05-26 09:49:50|9971.8|9961.8|9971.5|9961.5|9971.8|9961.8|9971.5|9961.5|4
1622022610000|2021-05-26 09:50:10|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.5|9961.5|4
1622022620000|2021-05-26 09:50:20|9972.1|9962.1|9971.9|9961.9|9972.1|9962.1|9971.9|9961.9|4
1622022630000|2021-05-26 09:50:30|9972.1|9962.1|9972.4|9962.4|9972.4|9962.4|9972.1|9962.1|2
1622022640000|2021-05-26 09:50:40|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622022650000|2021-05-26 09:50:50|9972|9962|9971.5|9961.5|9972|9962|9971.5|9961.5|5
1622022660000|2021-05-26 09:51:00|9971|9961|9971|9961|9971|9961|9971|9961|1
1622022670000|2021-05-26 09:51:10|9970.9|9960.9|9970.5|9960.5|9970.9|9960.9|9970.5|9960.5|2
1622022680000|2021-05-26 09:51:20|9969.8|9959.8|9969|9959|9969.8|9959.8|9969|9959|2
1622022690000|2021-05-26 09:51:30|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|1
1622022700000|2021-05-26 09:51:40|9969|9959|9969.1|9959.1|9969.3|9959.3|9967.9|9957.9|9
1622022710000|2021-05-26 09:51:50|9969.3|9959.3|9968.9|9958.9|9969.4|9959.4|9968.8|9958.8|5
1622022730000|2021-05-26 09:52:10|9968.8|9958.8|9968.4|9958.4|9968.8|9958.8|9968.4|9958.4|4
1622022740000|2021-05-26 09:52:20|9968.5|9958.5|9970.9|9960.9|9970.9|9960.9|9968.5|9958.5|8
1622022750000|2021-05-26 09:52:30|9971.4|9961.4|9971.3|9961.3|9971.4|9961.4|9970.5|9960.5|4
1622022760000|2021-05-26 09:52:40|9971.4|9961.4|9971.3|9961.3|9971.4|9961.4|9971.3|9961.3|2
1622022800000|2021-05-26 09:53:20|9971|9961|9972.8|9962.8|9972.8|9962.8|9971|9961|5
1622022810000|2021-05-26 09:53:30|9972.3|9962.3|9973.3|9963.3|9973.5|9963.5|9972.3|9962.3|4
1622022820000|2021-05-26 09:53:40|9973|9963|9972.3|9962.3|9973|9963|9972.3|9962.3|4
1622022830000|2021-05-26 09:53:50|9972.1|9962.1|9972|9962|9972.1|9962.1|9972|9962|4
1622022850000|2021-05-26 09:54:10|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1622022860000|2021-05-26 09:54:20|9971.3|9961.3|9971.8|9961.8|9971.8|9961.8|9971.3|9961.3|2
1622022870000|2021-05-26 09:54:30|9972.1|9962.1|9971.6|9961.6|9972.3|9962.3|9971.6|9961.6|5
1622022880000|2021-05-26 09:54:40|9972.8|9962.8|9971.3|9961.3|9972.8|9962.8|9971.3|9961.3|7
1622022890000|2021-05-26 09:54:50|9971.1|9961.1|9971.3|9961.3|9971.3|9961.3|9971.1|9961.1|2
1622022900000|2021-05-26 09:55:00|9971.5|9961.5|9971.1|9961.1|9971.5|9961.5|9971.1|9961.1|4
1622022910000|2021-05-26 09:55:10|9971.4|9961.4|9971|9961|9971.4|9961.4|9971|9961|3
1622022920000|2021-05-26 09:55:20|9971.1|9961.1|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|3
1622022930000|2021-05-26 09:55:30|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|2
1622022940000|2021-05-26 09:55:40|9971.4|9961.4|9971.3|9961.3|9971.5|9961.5|9971.1|9961.1|4
1622022950000|2021-05-26 09:55:50|9971.4|9961.4|9974.9|9964.9|9974.9|9964.9|9971.3|9961.3|9
1622022960000|2021-05-26 09:56:00|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622022980000|2021-05-26 09:56:20|9974.5|9964.5|9975.3|9965.3|9975.8|9965.8|9974.1|9964.1|9
1622022990000|2021-05-26 09:56:30|9975.4|9965.4|9975|9965|9975.4|9965.4|9975|9965|2
1622023000000|2021-05-26 09:56:40|9974.9|9964.9|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|2
1622023010000|2021-05-26 09:56:50|9974.4|9964.4|9973.4|9963.4|9974.4|9964.4|9973.4|9963.4|3
1622023020000|2021-05-26 09:57:00|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973|9963|3
1622023030000|2021-05-26 09:57:10|9973.9|9963.9|9974.6|9964.6|9974.6|9964.6|9973.9|9963.9|4
1622023040000|2021-05-26 09:57:20|9974.4|9964.4|9973.5|9963.5|9974.4|9964.4|9973.5|9963.5|6
1622023050000|2021-05-26 09:57:30|9973.8|9963.8|9974.6|9964.6|9974.6|9964.6|9973.8|9963.8|4
1622023060000|2021-05-26 09:57:40|9974.8|9964.8|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|3
1622023070000|2021-05-26 09:57:50|9974.5|9964.5|9973.8|9963.8|9974.5|9964.5|9973.8|9963.8|3
1622023080000|2021-05-26 09:58:00|9973.9|9963.9|9975.6|9965.6|9976.1|9966.1|9973.9|9963.9|6
1622023090000|2021-05-26 09:58:10|9976|9966|9976.5|9966.5|9976.6|9966.6|9976|9966|3
1622023100000|2021-05-26 09:58:20|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|1
1622023120000|2021-05-26 09:58:40|9975.9|9965.9|9976.3|9966.3|9976.3|9966.3|9975.9|9965.9|2
1622023130000|2021-05-26 09:58:50|9976.4|9966.4|9977.3|9967.3|9977.3|9967.3|9976.4|9966.4|2
1622023140000|2021-05-26 09:59:00|9977|9967|9976.4|9966.4|9977|9967|9976.4|9966.4|4
1622023150000|2021-05-26 09:59:10|9976.5|9966.5|9976.4|9966.4|9976.6|9966.6|9976.3|9966.3|12
1622023160000|2021-05-26 09:59:20|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622023170000|2021-05-26 09:59:30|9976.3|9966.3|9976|9966|9976.3|9966.3|9976|9966|2
1622023180000|2021-05-26 09:59:40|9975.5|9965.5|9973.9|9963.9|9976|9966|9973.9|9963.9|5
1622023190000|2021-05-26 09:59:50|9973.8|9963.8|9974.1|9964.1|9974.4|9964.4|9973.8|9963.8|5
1622023200000|2021-05-26 10:00:00|9974.4|9964.4|9975.8|9965.8|9975.9|9965.9|9974.4|9964.4|6
1622023210000|2021-05-26 10:00:10|9974.4|9964.4|9974.6|9964.6|9974.6|9964.6|9974.4|9964.4|2
1622023220000|2021-05-26 10:00:20|9974.5|9964.5|9973.8|9963.8|9974.5|9964.5|9973.8|9963.8|3
1622023230000|2021-05-26 10:00:30|9973.3|9963.3|9973.3|9963.3|9973.5|9963.5|9973.3|9963.3|3
1622023240000|2021-05-26 10:00:40|9973.5|9963.5|9974.4|9964.4|9974.4|9964.4|9973.5|9963.5|4
1622023250000|2021-05-26 10:00:50|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622023260000|2021-05-26 10:01:00|9974.8|9964.8|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|5
1622023270000|2021-05-26 10:01:10|9974.9|9964.9|9974.5|9964.5|9974.9|9964.9|9974.5|9964.5|3
1622023300000|2021-05-26 10:01:40|9974.6|9964.6|9975.1|9965.1|9975.4|9965.4|9974.6|9964.6|3
1622023310000|2021-05-26 10:01:50|9974.9|9964.9|9975.1|9965.1|9975.1|9965.1|9974.9|9964.9|2
1622023320000|2021-05-26 10:02:00|9974.9|9964.9|9974.5|9964.5|9974.9|9964.9|9974.5|9964.5|3
1622023350000|2021-05-26 10:02:30|9974.3|9964.3|9974.6|9964.6|9974.6|9964.6|9974|9964|5
1622023360000|2021-05-26 10:02:40|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622023370000|2021-05-26 10:02:50|9975.1|9965.1|9975.4|9965.4|9975.4|9965.4|9975.1|9965.1|2
1622023380000|2021-05-26 10:03:00|9975.6|9965.6|9976.1|9966.1|9976.1|9966.1|9975.6|9965.6|2
1622023390000|2021-05-26 10:03:10|9975.9|9965.9|9976.3|9966.3|9976.3|9966.3|9975.9|9965.9|6
1622023400000|2021-05-26 10:03:20|9976|9966|9976|9966|9976.3|9966.3|9976|9966|7
1622023410000|2021-05-26 10:03:30|9976.1|9966.1|9976.4|9966.4|9976.4|9966.4|9976.1|9966.1|2
1622023420000|2021-05-26 10:03:40|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|1
1622023430000|2021-05-26 10:03:50|9976|9966|9975.8|9965.8|9976|9966|9975.3|9965.3|5
1622023440000|2021-05-26 10:04:00|9976|9966|9977.4|9967.4|9977.4|9967.4|9976|9966|6
1622023450000|2021-05-26 10:04:10|9977.1|9967.1|9978.8|9968.8|9978.8|9968.8|9977.1|9967.1|3
1622023460000|2021-05-26 10:04:20|9978.9|9968.9|9979.4|9969.4|9979.4|9969.4|9978.9|9968.9|2
1622023520000|2021-05-26 10:05:20|9980.1|9970.1|9980|9970|9980.1|9970.1|9980|9970|2
1622023530000|2021-05-26 10:05:30|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980|9970|3
1622023540000|2021-05-26 10:05:40|9980|9970|9980|9970|9980|9970|9980|9970|1
1622023560000|2021-05-26 10:06:00|9979.8|9969.8|9979.3|9969.3|9979.8|9969.8|9979.3|9969.3|2
1622023570000|2021-05-26 10:06:10|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1622023580000|2021-05-26 10:06:20|9979.3|9969.3|9979.8|9969.8|9979.8|9969.8|9979.3|9969.3|2
1622023610000|2021-05-26 10:06:50|9979.9|9969.9|9982.9|9972.9|9982.9|9972.9|9979.9|9969.9|3
1622023620000|2021-05-26 10:07:00|9983|9973|9984.4|9974.4|9984.8|9974.8|9983|9973|4
1622023630000|2021-05-26 10:07:10|9983.6|9973.6|9981.5|9971.5|9983.6|9973.6|9981.5|9971.5|5
1622023640000|2021-05-26 10:07:20|9982|9972|9982.5|9972.5|9982.9|9972.9|9982|9972|5
1622023650000|2021-05-26 10:07:30|9982.6|9972.6|9983.4|9973.4|9983.4|9973.4|9982.6|9972.6|4
1622023660000|2021-05-26 10:07:40|9983.1|9973.1|9981.9|9971.9|9983.1|9973.1|9981.9|9971.9|4
1622023670000|2021-05-26 10:07:50|9982.5|9972.5|9983|9973|9983|9973|9982.5|9972.5|3
1622023680000|2021-05-26 10:08:00|9982.6|9972.6|9981.9|9971.9|9982.6|9972.6|9981.3|9971.3|8
1622023690000|2021-05-26 10:08:10|9982|9972|9977.6|9967.6|9982|9972|9977.6|9967.6|6
1622023710000|2021-05-26 10:08:30|9977.4|9967.4|9977.4|9967.4|9977.8|9967.8|9977|9967|6
1622023720000|2021-05-26 10:08:40|9976.9|9966.9|9975|9965|9976.9|9966.9|9975|9965|4
1622023750000|2021-05-26 10:09:10|9974.6|9964.6|9974.1|9964.1|9974.6|9964.6|9974.1|9964.1|2
1622023760000|2021-05-26 10:09:20|9973.8|9963.8|9974.4|9964.4|9974.4|9964.4|9973.6|9963.6|5
1622023790000|2021-05-26 10:09:50|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1622023820000|2021-05-26 10:10:20|9973.9|9963.9|9974.4|9964.4|9974.4|9964.4|9973.6|9963.6|4
1622023830000|2021-05-26 10:10:30|9974.5|9964.5|9975.4|9965.4|9975.4|9965.4|9974.5|9964.5|2
1622023840000|2021-05-26 10:10:40|9975.6|9965.6|9975.3|9965.3|9975.6|9965.6|9975.3|9965.3|3
1622023850000|2021-05-26 10:10:50|9975.4|9965.4|9975.4|9965.4|9975.6|9965.6|9975.4|9965.4|3
1622023890000|2021-05-26 10:11:30|9975.3|9965.3|9974.9|9964.9|9975.3|9965.3|9974.9|9964.9|3
1622023900000|2021-05-26 10:11:40|9975.3|9965.3|9975.4|9965.4|9975.4|9965.4|9975.3|9965.3|2
1622023910000|2021-05-26 10:11:50|9975.6|9965.6|9975.8|9965.8|9976.3|9966.3|9975.6|9965.6|3
1622023920000|2021-05-26 10:12:00|9975.5|9965.5|9974.8|9964.8|9975.5|9965.5|9974.8|9964.8|4
1622023930000|2021-05-26 10:12:10|9975|9965|9975.1|9965.1|9975.1|9965.1|9973.8|9963.8|9
1622023950000|2021-05-26 10:12:30|9974.9|9964.9|9973.8|9963.8|9974.9|9964.9|9973.6|9963.6|7
1622023960000|2021-05-26 10:12:40|9974|9964|9973.9|9963.9|9974|9964|9973.8|9963.8|4
1622023980000|2021-05-26 10:13:00|9973.8|9963.8|9973.3|9963.3|9973.8|9963.8|9973.3|9963.3|3
1622023990000|2021-05-26 10:13:10|9973.5|9963.5|9973.4|9963.4|9973.5|9963.5|9973.4|9963.4|2
1622024000000|2021-05-26 10:13:20|9973.5|9963.5|9973.9|9963.9|9974|9964|9973.5|9963.5|3
1622024010000|2021-05-26 10:13:30|9974.1|9964.1|9975|9965|9975|9965|9974.1|9964.1|2
1622024030000|2021-05-26 10:13:50|9974.3|9964.3|9974.8|9964.8|9974.8|9964.8|9974.3|9964.3|3
1622024060000|2021-05-26 10:14:20|9974.5|9964.5|9974.8|9964.8|9974.8|9964.8|9974.5|9964.5|2
1622024070000|2021-05-26 10:14:30|9974.5|9964.5|9974.1|9964.1|9974.5|9964.5|9974.1|9964.1|2
1622024080000|2021-05-26 10:14:40|9974|9964|9973.9|9963.9|9974|9964|9973.9|9963.9|2
1622024090000|2021-05-26 10:14:50|9974|9964|9973.9|9963.9|9974.1|9964.1|9973.9|9963.9|3
1622024100000|2021-05-26 10:15:00|9973.8|9963.8|9975.3|9965.3|9975.5|9965.5|9973.8|9963.8|5
1622024130000|2021-05-26 10:15:30|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622024150000|2021-05-26 10:15:50|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622024160000|2021-05-26 10:16:00|9974.4|9964.4|9973.5|9963.5|9974.4|9964.4|9973.5|9963.5|3
1622024170000|2021-05-26 10:16:10|9973.6|9963.6|9973.8|9963.8|9973.8|9963.8|9973.6|9963.6|2
1622024180000|2021-05-26 10:16:20|9973.6|9963.6|9973.3|9963.3|9973.6|9963.6|9973.3|9963.3|3
1622024190000|2021-05-26 10:16:30|9973.4|9963.4|9973.3|9963.3|9973.4|9963.4|9973.3|9963.3|2
1622024200000|2021-05-26 10:16:40|9973.4|9963.4|9973.5|9963.5|9973.5|9963.5|9973.4|9963.4|2
1622024230000|2021-05-26 10:17:10|9973.4|9963.4|9972.9|9962.9|9973.4|9963.4|9972.9|9962.9|4
1622024240000|2021-05-26 10:17:20|9973|9963|9973.6|9963.6|9973.6|9963.6|9973|9963|2
1622024250000|2021-05-26 10:17:30|9973.4|9963.4|9973|9963|9973.4|9963.4|9973|9963|3
1622024260000|2021-05-26 10:17:40|9972.8|9962.8|9972.5|9962.5|9972.8|9962.8|9972.4|9962.4|4
1622024270000|2021-05-26 10:17:50|9972.9|9962.9|9973|9963|9973.9|9963.9|9972.8|9962.8|6
1622024280000|2021-05-26 10:18:00|9973.4|9963.4|9972.8|9962.8|9973.4|9963.4|9972.8|9962.8|4
1622024290000|2021-05-26 10:18:10|9972.5|9962.5|9972.3|9962.3|9972.5|9962.5|9972.3|9962.3|2
1622024300000|2021-05-26 10:18:20|9972|9962|9971.5|9961.5|9972|9962|9971.5|9961.5|2
1622024310000|2021-05-26 10:18:30|9971.8|9961.8|9972.1|9962.1|9972.1|9962.1|9971.8|9961.8|5
1622024320000|2021-05-26 10:18:40|9972|9962|9972.6|9962.6|9972.6|9962.6|9971.5|9961.5|8
1622024330000|2021-05-26 10:18:50|9972|9962|9971.8|9961.8|9972|9962|9971.8|9961.8|2
1622024340000|2021-05-26 10:19:00|9971.5|9961.5|9971|9961|9971.5|9961.5|9971|9961|2
1622024350000|2021-05-26 10:19:10|9971.1|9961.1|9972.3|9962.3|9972.3|9962.3|9971.1|9961.1|7
1622024360000|2021-05-26 10:19:20|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622024380000|2021-05-26 10:19:40|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|1
1622024400000|2021-05-26 10:20:00|9972.5|9962.5|9973.8|9963.8|9973.8|9963.8|9972.5|9962.5|2
1622024410000|2021-05-26 10:20:10|9973.5|9963.5|9972.8|9962.8|9973.5|9963.5|9972.8|9962.8|2
1622024420000|2021-05-26 10:20:20|9972.5|9962.5|9971.9|9961.9|9972.5|9962.5|9971.9|9961.9|4
1622024430000|2021-05-26 10:20:30|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.6|9961.6|4
1622024440000|2021-05-26 10:20:40|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.4|9961.4|3
1622024460000|2021-05-26 10:21:00|9971.4|9961.4|9971.8|9961.8|9971.8|9961.8|9971.4|9961.4|3
1622024470000|2021-05-26 10:21:10|9970.4|9960.4|9970.8|9960.8|9971|9961|9970.4|9960.4|5
1622024480000|2021-05-26 10:21:20|9970.5|9960.5|9969.6|9959.6|9970.5|9960.5|9969.4|9959.4|3
1622024490000|2021-05-26 10:21:30|9969.9|9959.9|9970.3|9960.3|9970.3|9960.3|9969.9|9959.9|2
1622024510000|2021-05-26 10:21:50|9970.5|9960.5|9971.1|9961.1|9971.1|9961.1|9970.5|9960.5|4
1622024530000|2021-05-26 10:22:10|9971|9961|9970.6|9960.6|9971|9961|9970.6|9960.6|2
1622024540000|2021-05-26 10:22:20|9970.5|9960.5|9968.9|9958.9|9970.5|9960.5|9968.8|9958.8|5
1622024550000|2021-05-26 10:22:30|9968.8|9958.8|9968.4|9958.4|9968.8|9958.8|9968|9958|6
1622024560000|2021-05-26 10:22:40|9968.5|9958.5|9969.3|9959.3|9969.3|9959.3|9968.5|9958.5|4
1622024570000|2021-05-26 10:22:50|9969|9959|9968.9|9958.9|9969|9959|9968.9|9958.9|2
1622024580000|2021-05-26 10:23:00|9969|9959|9969|9959|9969.3|9959.3|9969|9959|3
1622024590000|2021-05-26 10:23:10|9968.9|9958.9|9968.6|9958.6|9968.9|9958.9|9968.4|9958.4|5
1622024600000|2021-05-26 10:23:20|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|1
1622024610000|2021-05-26 10:23:30|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|1
1622024620000|2021-05-26 10:23:40|9968|9958|9968.6|9958.6|9968.6|9958.6|9968|9958|3
1622024630000|2021-05-26 10:23:50|9968.4|9958.4|9968.6|9958.6|9968.6|9958.6|9968.4|9958.4|4
1622024640000|2021-05-26 10:24:00|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|1
1622024650000|2021-05-26 10:24:10|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|1
1622024670000|2021-05-26 10:24:30|9968|9958|9967.5|9957.5|9968|9958|9967.5|9957.5|3
1622024680000|2021-05-26 10:24:40|9967.3|9957.3|9967.9|9957.9|9967.9|9957.9|9967.3|9957.3|3
1622024690000|2021-05-26 10:24:50|9967.8|9957.8|9968.1|9958.1|9968.1|9958.1|9967.8|9957.8|3
1622024700000|2021-05-26 10:25:00|9968.4|9958.4|9968.1|9958.1|9969.3|9959.3|9968.1|9958.1|5
1622024710000|2021-05-26 10:25:10|9968.8|9958.8|9968.4|9958.4|9968.9|9958.9|9968.1|9958.1|7
1622024720000|2021-05-26 10:25:20|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|1
1622024730000|2021-05-26 10:25:30|9968.9|9958.9|9969.1|9959.1|9969.1|9959.1|9968.9|9958.9|2
1622024740000|2021-05-26 10:25:40|9969.3|9959.3|9969.4|9959.4|9969.8|9959.8|9969.3|9959.3|5
1622024750000|2021-05-26 10:25:50|9969.1|9959.1|9969.4|9959.4|9969.4|9959.4|9969.1|9959.1|2
1622024760000|2021-05-26 10:26:00|9969.1|9959.1|9969.6|9959.6|9969.8|9959.8|9969.1|9959.1|8
1622024770000|2021-05-26 10:26:10|9970|9960|9971.3|9961.3|9971.3|9961.3|9970|9960|4
1622024790000|2021-05-26 10:26:30|9971|9961|9971|9961|9971|9961|9971|9961|1
1622024800000|2021-05-26 10:26:40|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622024830000|2021-05-26 10:27:10|9971|9961|9971.3|9961.3|9971.3|9961.3|9971|9961|2
1622024840000|2021-05-26 10:27:20|9971|9961|9970.8|9960.8|9971|9961|9970.8|9960.8|3
1622024860000|2021-05-26 10:27:40|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|1
1622024880000|2021-05-26 10:28:00|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9970|9960|3
1622024890000|2021-05-26 10:28:10|9970.8|9960.8|9971.3|9961.3|9971.3|9961.3|9970.8|9960.8|4
1622024910000|2021-05-26 10:28:30|9971|9961|9970.9|9960.9|9971|9961|9970.9|9960.9|2
1622024920000|2021-05-26 10:28:40|9970.8|9960.8|9970.1|9960.1|9970.8|9960.8|9970.1|9960.1|3
1622024930000|2021-05-26 10:28:50|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.3|9960.3|3
1622024940000|2021-05-26 10:29:00|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|1
1622024950000|2021-05-26 10:29:10|9970.4|9960.4|9970.1|9960.1|9970.4|9960.4|9970.1|9960.1|2
1622024960000|2021-05-26 10:29:20|9970.5|9960.5|9971.8|9961.8|9971.8|9961.8|9970.5|9960.5|4
1622024980000|2021-05-26 10:29:40|9971.5|9961.5|9971.1|9961.1|9971.5|9961.5|9971.1|9961.1|2
1622024990000|2021-05-26 10:29:50|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.1|9961.1|3
1622025000000|2021-05-26 10:30:00|9971.1|9961.1|9971|9961|9971.1|9961.1|9971|9961|2
1622025010000|2021-05-26 10:30:10|9970.5|9960.5|9969.1|9959.1|9970.5|9960.5|9968.9|9958.9|3
1622025020000|2021-05-26 10:30:20|9969|9959|9969.1|9959.1|9969.1|9959.1|9969|9959|2
1622025040000|2021-05-26 10:30:40|9969|9959|9968.9|9958.9|9969.1|9959.1|9968.5|9958.5|9
1622025050000|2021-05-26 10:30:50|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|1
1622025060000|2021-05-26 10:31:00|9968.6|9958.6|9969.3|9959.3|9970.3|9960.3|9968.6|9958.6|9
1622025070000|2021-05-26 10:31:10|9968.8|9958.8|9967.8|9957.8|9968.8|9958.8|9967.8|9957.8|5
1622025080000|2021-05-26 10:31:20|9968|9958|9969.3|9959.3|9969.3|9959.3|9968|9958|4
1622025100000|2021-05-26 10:31:40|9969.5|9959.5|9970.6|9960.6|9971.4|9961.4|9969.5|9959.5|7
1622025110000|2021-05-26 10:31:50|9970.4|9960.4|9969.9|9959.9|9970.4|9960.4|9969.9|9959.9|3
1622025120000|2021-05-26 10:32:00|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|9969|9959|3
1622025130000|2021-05-26 10:32:10|9969.5|9959.5|9968.8|9958.8|9969.5|9959.5|9968.8|9958.8|2
1622025140000|2021-05-26 10:32:20|9968.6|9958.6|9967.8|9957.8|9968.6|9958.6|9967.8|9957.8|2
1622025170000|2021-05-26 10:32:50|9967.9|9957.9|9968.6|9958.6|9969.1|9959.1|9967.9|9957.9|4
1622025180000|2021-05-26 10:33:00|9968.8|9958.8|9968.9|9958.9|9969.6|9959.6|9968.8|9958.8|8
1622025200000|2021-05-26 10:33:20|9968.5|9958.5|9968.3|9958.3|9968.5|9958.5|9968.3|9958.3|2
1622025210000|2021-05-26 10:33:30|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|1
1622025220000|2021-05-26 10:33:40|9968.1|9958.1|9968.3|9958.3|9968.3|9958.3|9967.8|9957.8|3
1622025230000|2021-05-26 10:33:50|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9967.8|9957.8|3
1622025240000|2021-05-26 10:34:00|9967.8|9957.8|9967.9|9957.9|9968|9958|9967.3|9957.3|5
1622025250000|2021-05-26 10:34:10|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622025260000|2021-05-26 10:34:20|9967.9|9957.9|9970.3|9960.3|9970.4|9960.4|9967.9|9957.9|6
1622025270000|2021-05-26 10:34:30|9970|9960|9969.1|9959.1|9970|9960|9969.1|9959.1|5
1622025280000|2021-05-26 10:34:40|9969.4|9959.4|9969.6|9959.6|9969.6|9959.6|9969.4|9959.4|6
1622025290000|2021-05-26 10:34:50|9969.4|9959.4|9969.6|9959.6|9969.6|9959.6|9969.4|9959.4|4
1622025300000|2021-05-26 10:35:00|9969.4|9959.4|9969|9959|9969.4|9959.4|9969|9959|3
1622025310000|2021-05-26 10:35:10|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|1
1622025320000|2021-05-26 10:35:20|9968.9|9958.9|9968.3|9958.3|9968.9|9958.9|9968.3|9958.3|4
1622025340000|2021-05-26 10:35:40|9968.4|9958.4|9969.8|9959.8|9969.8|9959.8|9968.4|9958.4|4
1622025350000|2021-05-26 10:35:50|9970.6|9960.6|9971.8|9961.8|9972|9962|9970.6|9960.6|4
1622025360000|2021-05-26 10:36:00|9971.6|9961.6|9970.8|9960.8|9971.6|9961.6|9970.8|9960.8|5
1622025380000|2021-05-26 10:36:20|9970.4|9960.4|9970.9|9960.9|9970.9|9960.9|9970.4|9960.4|2
1622025390000|2021-05-26 10:36:30|9971.4|9961.4|9972.4|9962.4|9972.4|9962.4|9971.4|9961.4|5
1622025400000|2021-05-26 10:36:40|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|1
1622025410000|2021-05-26 10:36:50|9972.4|9962.4|9971.6|9961.6|9972.4|9962.4|9971.6|9961.6|2
1622025420000|2021-05-26 10:37:00|9971.5|9961.5|9970.3|9960.3|9971.5|9961.5|9970.3|9960.3|2
1622025430000|2021-05-26 10:37:10|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|1
1622025450000|2021-05-26 10:37:30|9970.9|9960.9|9970.6|9960.6|9971|9961|9970.6|9960.6|3
1622025460000|2021-05-26 10:37:40|9970.8|9960.8|9970.5|9960.5|9971.8|9961.8|9970.5|9960.5|4
1622025470000|2021-05-26 10:37:50|9970.6|9960.6|9971.1|9961.1|9971.3|9961.3|9970.3|9960.3|8
1622025480000|2021-05-26 10:38:00|9971|9961|9970.3|9960.3|9971|9961|9970.3|9960.3|3
1622025500000|2021-05-26 10:38:20|9970.1|9960.1|9969|9959|9970.1|9960.1|9968.9|9958.9|3
1622025530000|2021-05-26 10:38:50|9969.4|9959.4|9969.3|9959.3|9969.6|9959.6|9969.3|9959.3|3
1622025540000|2021-05-26 10:39:00|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|9969.3|9959.3|3
1622025550000|2021-05-26 10:39:10|9969.8|9959.8|9970.3|9960.3|9970.6|9960.6|9969.8|9959.8|3
1622025560000|2021-05-26 10:39:20|9970.6|9960.6|9970.9|9960.9|9971.1|9961.1|9970.6|9960.6|4
1622025570000|2021-05-26 10:39:30|9970.6|9960.6|9970.3|9960.3|9970.8|9960.8|9970.3|9960.3|4
1622025580000|2021-05-26 10:39:40|9970|9960|9969.9|9959.9|9970|9960|9969.9|9959.9|2
1622025600000|2021-05-26 10:40:00|9969.8|9959.8|9969.3|9959.3|9969.8|9959.8|9969.3|9959.3|3
1622025610000|2021-05-26 10:40:10|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1622025620000|2021-05-26 10:40:20|9969.3|9959.3|9971.6|9961.6|9971.6|9961.6|9969.3|9959.3|2
1622025660000|2021-05-26 10:41:00|9971.5|9961.5|9970.1|9960.1|9971.5|9961.5|9970.1|9960.1|4
1622025700000|2021-05-26 10:41:40|9970.3|9960.3|9971.1|9961.1|9971.3|9961.3|9970.3|9960.3|4
1622025710000|2021-05-26 10:41:50|9971|9961|9970.4|9960.4|9971|9961|9970|9960|7
1622025720000|2021-05-26 10:42:00|9970.6|9960.6|9972.1|9962.1|9972.1|9962.1|9970.6|9960.6|2
1622025730000|2021-05-26 10:42:10|9972.6|9962.6|9972.4|9962.4|9972.6|9962.6|9972.4|9962.4|2
1622025740000|2021-05-26 10:42:20|9972.3|9962.3|9971.8|9961.8|9972.3|9962.3|9971.8|9961.8|2
1622025750000|2021-05-26 10:42:30|9971.4|9961.4|9972.3|9962.3|9972.3|9962.3|9971.4|9961.4|3
1622025760000|2021-05-26 10:42:40|9972.5|9962.5|9972.6|9962.6|9972.6|9962.6|9972.5|9962.5|2
1622025770000|2021-05-26 10:42:50|9972.5|9962.5|9972.5|9962.5|9972.6|9962.6|9972.5|9962.5|5
1622025780000|2021-05-26 10:43:00|9972.8|9962.8|9973.5|9963.5|9973.5|9963.5|9972.8|9962.8|2
1622025840000|2021-05-26 10:44:00|9973.4|9963.4|9973.3|9963.3|9973.4|9963.4|9973.3|9963.3|2
1622025850000|2021-05-26 10:44:10|9973.8|9963.8|9975.9|9965.9|9975.9|9965.9|9973.8|9963.8|3
1622025860000|2021-05-26 10:44:20|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1622025870000|2021-05-26 10:44:30|9975.9|9965.9|9976|9966|9976.1|9966.1|9975.9|9965.9|3
1622025880000|2021-05-26 10:44:40|9975.9|9965.9|9976.6|9966.6|9976.6|9966.6|9975.9|9965.9|3
1622025890000|2021-05-26 10:44:50|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.8|9966.8|2
1622025900000|2021-05-26 10:45:00|9976.3|9966.3|9976.5|9966.5|9976.8|9966.8|9976.3|9966.3|5
1622025910000|2021-05-26 10:45:10|9976.8|9966.8|9976|9966|9976.8|9966.8|9976|9966|4
1622025920000|2021-05-26 10:45:20|9975.8|9965.8|9976|9966|9976|9966|9975.3|9965.3|3
1622025930000|2021-05-26 10:45:30|9975.9|9965.9|9972.8|9962.8|9975.9|9965.9|9972.8|9962.8|8
1622025940000|2021-05-26 10:45:40|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622025950000|2021-05-26 10:45:50|9973.1|9963.1|9972.5|9962.5|9973.1|9963.1|9972.3|9962.3|4
1622025970000|2021-05-26 10:46:10|9972.9|9962.9|9972.5|9962.5|9973.3|9963.3|9972.5|9962.5|5
1622025980000|2021-05-26 10:46:20|9972.4|9962.4|9973|9963|9974.4|9964.4|9972.4|9962.4|8
1622025990000|2021-05-26 10:46:30|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622026000000|2021-05-26 10:46:40|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|1
1622026020000|2021-05-26 10:47:00|9972.4|9962.4|9972.8|9962.8|9972.8|9962.8|9972.3|9962.3|5
1622026030000|2021-05-26 10:47:10|9972.9|9962.9|9974.4|9964.4|9974.4|9964.4|9972.9|9962.9|2
1622026060000|2021-05-26 10:47:40|9974.5|9964.5|9974.4|9964.4|9974.9|9964.9|9974.4|9964.4|3
1622026070000|2021-05-26 10:47:50|9974.9|9964.9|9976.5|9966.5|9976.5|9966.5|9974.6|9964.6|4
1622026100000|2021-05-26 10:48:20|9976.6|9966.6|9976.8|9966.8|9977.5|9967.5|9976.5|9966.5|6
1622026110000|2021-05-26 10:48:30|9977.3|9967.3|9976.9|9966.9|9977.4|9967.4|9976.9|9966.9|4
1622026120000|2021-05-26 10:48:40|9977|9967|9977.5|9967.5|9977.5|9967.5|9977|9967|2
1622026130000|2021-05-26 10:48:50|9977.9|9967.9|9979.3|9969.3|9979.8|9969.8|9977.9|9967.9|6
1622026150000|2021-05-26 10:49:10|9979.1|9969.1|9979|9969|9979.1|9969.1|9979|9969|2
1622026190000|2021-05-26 10:49:50|9979.3|9969.3|9979.6|9969.6|9979.6|9969.6|9979.3|9969.3|3
1622026200000|2021-05-26 10:50:00|9980|9970|9980.1|9970.1|9980.5|9970.5|9980|9970|5
1622026220000|2021-05-26 10:50:20|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1622026230000|2021-05-26 10:50:30|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1622026240000|2021-05-26 10:50:40|9981|9971|9980.8|9970.8|9981|9971|9980.8|9970.8|2
1622026260000|2021-05-26 10:51:00|9980.5|9970.5|9980.4|9970.4|9980.5|9970.5|9980.4|9970.4|2
1622026270000|2021-05-26 10:51:10|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1622026300000|2021-05-26 10:51:40|9980.6|9970.6|9981.4|9971.4|9981.4|9971.4|9980.6|9970.6|2
1622026310000|2021-05-26 10:51:50|9981.5|9971.5|9982.1|9972.1|9982.3|9972.3|9981.5|9971.5|9
1622026320000|2021-05-26 10:52:00|9982.3|9972.3|9983|9973|9983|9973|9982.3|9972.3|2
1622026330000|2021-05-26 10:52:10|9982.8|9972.8|9983|9973|9983.4|9973.4|9982.6|9972.6|7
1622026340000|2021-05-26 10:52:20|9983.4|9973.4|9983.8|9973.8|9983.8|9973.8|9983.4|9973.4|2
1622026350000|2021-05-26 10:52:30|9983.4|9973.4|9983.6|9973.6|9983.6|9973.6|9983.4|9973.4|6
1622026380000|2021-05-26 10:53:00|9983.4|9973.4|9981.8|9971.8|9983.4|9973.4|9981.8|9971.8|4
1622026390000|2021-05-26 10:53:10|9981.9|9971.9|9981.6|9971.6|9981.9|9971.9|9981.1|9971.1|4
1622026400000|2021-05-26 10:53:20|9981.5|9971.5|9979.5|9969.5|9981.5|9971.5|9979.5|9969.5|3
1622026410000|2021-05-26 10:53:30|9979.3|9969.3|9979.8|9969.8|9979.8|9969.8|9978.5|9968.5|5
1622026420000|2021-05-26 10:53:40|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1622026430000|2021-05-26 10:53:50|9979.5|9969.5|9978.5|9968.5|9979.5|9969.5|9978.5|9968.5|2
1622026440000|2021-05-26 10:54:00|9978.3|9968.3|9978.6|9968.6|9978.6|9968.6|9978.1|9968.1|6
1622026450000|2021-05-26 10:54:10|9978.8|9968.8|9979.1|9969.1|9979.4|9969.4|9978.8|9968.8|3
1622026470000|2021-05-26 10:54:30|9979.3|9969.3|9980.6|9970.6|9980.6|9970.6|9979.3|9969.3|2
1622026480000|2021-05-26 10:54:40|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980|9970|4
1622026490000|2021-05-26 10:54:50|9980.5|9970.5|9980.8|9970.8|9980.8|9970.8|9980.5|9970.5|2
1622026500000|2021-05-26 10:55:00|9981|9971|9980.5|9970.5|9981.4|9971.4|9980.5|9970.5|4
1622026510000|2021-05-26 10:55:10|9980.3|9970.3|9981.9|9971.9|9981.9|9971.9|9980.3|9970.3|5
1622026520000|2021-05-26 10:55:20|9981.8|9971.8|9981.4|9971.4|9981.8|9971.8|9981.4|9971.4|3
1622026530000|2021-05-26 10:55:30|9981.3|9971.3|9982.4|9972.4|9982.4|9972.4|9981.3|9971.3|5
1622026540000|2021-05-26 10:55:40|9982.1|9972.1|9981.4|9971.4|9982.1|9972.1|9981.3|9971.3|5
1622026560000|2021-05-26 10:56:00|9981.6|9971.6|9981.8|9971.8|9981.8|9971.8|9981.6|9971.6|2
1622026570000|2021-05-26 10:56:10|9981.9|9971.9|9983|9973|9983.3|9973.3|9981.9|9971.9|3
1622026580000|2021-05-26 10:56:20|9983.3|9973.3|9984.3|9974.3|9984.5|9974.5|9983.3|9973.3|4
1622026610000|2021-05-26 10:56:50|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|1
1622026630000|2021-05-26 10:57:10|9983.4|9973.4|9981.6|9971.6|9983.4|9973.4|9981.6|9971.6|2
1622026640000|2021-05-26 10:57:20|9981.3|9971.3|9980.8|9970.8|9981.3|9971.3|9980.8|9970.8|2
1622026650000|2021-05-26 10:57:30|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1622026660000|2021-05-26 10:57:40|9980.4|9970.4|9980.3|9970.3|9980.4|9970.4|9980|9970|4
1622026670000|2021-05-26 10:57:50|9980.4|9970.4|9980.8|9970.8|9980.8|9970.8|9980.4|9970.4|3
1622026680000|2021-05-26 10:58:00|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1622026690000|2021-05-26 10:58:10|9980.6|9970.6|9980.5|9970.5|9980.6|9970.6|9980.5|9970.5|2
1622026710000|2021-05-26 10:58:30|9980.6|9970.6|9980.8|9970.8|9980.8|9970.8|9980.6|9970.6|2
1622026720000|2021-05-26 10:58:40|9982|9972|9981.3|9971.3|9982.3|9972.3|9981.3|9971.3|6
1622026730000|2021-05-26 10:58:50|9981|9971|9980.4|9970.4|9981|9971|9980.4|9970.4|3
1622026740000|2021-05-26 10:59:00|9980.3|9970.3|9980.1|9970.1|9980.3|9970.3|9978.6|9968.6|7
1622026760000|2021-05-26 10:59:20|9980.3|9970.3|9981|9971|9981|9971|9980.3|9970.3|2
1622026770000|2021-05-26 10:59:30|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|1
1622026780000|2021-05-26 10:59:40|9981.5|9971.5|9981.4|9971.4|9981.9|9971.9|9981.4|9971.4|4
1622026800000|2021-05-26 11:00:00|9981.9|9971.9|9983.3|9973.3|9983.3|9973.3|9981.9|9971.9|10
1622026810000|2021-05-26 11:00:10|9983.9|9973.9|9985.4|9975.4|9985.4|9975.4|9983.9|9973.9|6
1622026820000|2021-05-26 11:00:20|9985.5|9975.5|9986.9|9976.9|9986.9|9976.9|9985.5|9975.5|4
1622026840000|2021-05-26 11:00:40|9987.5|9977.5|9988.5|9978.5|9988.5|9978.5|9987.5|9977.5|2
1622026850000|2021-05-26 11:00:50|9988.4|9978.4|9987.5|9977.5|9988.4|9978.4|9987.5|9977.5|5
1622026870000|2021-05-26 11:01:10|9987.8|9977.8|9988.4|9978.4|9988.9|9978.9|9987.8|9977.8|10
1622026880000|2021-05-26 11:01:20|9988.9|9978.9|9987.9|9977.9|9988.9|9978.9|9987.6|9977.6|5
1622026890000|2021-05-26 11:01:30|9987.6|9977.6|9988.3|9978.3|9988.3|9978.3|9987.6|9977.6|3
1622026910000|2021-05-26 11:01:50|9988|9978|9987.6|9977.6|9988.1|9978.1|9987.6|9977.6|5
1622026920000|2021-05-26 11:02:00|9987.9|9977.9|9988.4|9978.4|9988.9|9978.9|9987.9|9977.9|5
1622026930000|2021-05-26 11:02:10|9988.3|9978.3|9988.1|9978.1|9988.3|9978.3|9988|9978|3
1622026940000|2021-05-26 11:02:20|9987.8|9977.8|9988.3|9978.3|9988.3|9978.3|9987.8|9977.8|5
1622026950000|2021-05-26 11:02:30|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1622026970000|2021-05-26 11:02:50|9990|9980|9989.4|9979.4|9990|9980|9989.4|9979.4|2
1622026980000|2021-05-26 11:03:00|9989.5|9979.5|9989.1|9979.1|9989.5|9979.5|9989.1|9979.1|3
1622026990000|2021-05-26 11:03:10|9988.5|9978.5|9988.6|9978.6|9988.6|9978.6|9988.5|9978.5|2
1622027000000|2021-05-26 11:03:20|9989.3|9979.3|9989.3|9979.3|9989.5|9979.5|9989.3|9979.3|5
1622027010000|2021-05-26 11:03:30|9989.4|9979.4|9989.4|9979.4|9989.9|9979.9|9989.4|9979.4|4
1622027020000|2021-05-26 11:03:40|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|1
1622027030000|2021-05-26 11:03:50|9989.9|9979.9|9991.5|9981.5|9991.5|9981.5|9989.9|9979.9|5
1622027040000|2021-05-26 11:04:00|9992.1|9982.1|9990.9|9980.9|9992.1|9982.1|9990.9|9980.9|4
1622027050000|2021-05-26 11:04:10|9990.6|9980.6|9991.5|9981.5|9991.5|9981.5|9990.5|9980.5|5
1622027060000|2021-05-26 11:04:20|9991.6|9981.6|9994|9984|9994|9984|9991.6|9981.6|8
1622027070000|2021-05-26 11:04:30|9995.8|9985.8|9995.9|9985.9|9996.3|9986.3|9995.8|9985.8|3
1622027080000|2021-05-26 11:04:40|9995.8|9985.8|9993.9|9983.9|9995.8|9985.8|9993.5|9983.5|4
1622027090000|2021-05-26 11:04:50|9995.4|9985.4|9995.6|9985.6|9996.3|9986.3|9994.5|9984.5|11
1622027100000|2021-05-26 11:05:00|9995.3|9985.3|9993.8|9983.8|9995.3|9985.3|9993.8|9983.8|10
1622027110000|2021-05-26 11:05:10|9994|9984|9996.3|9986.3|9996.3|9986.3|9994|9984|3
1622027120000|2021-05-26 11:05:20|9996.1|9986.1|9995.1|9985.1|9996.4|9986.4|9995.1|9985.1|5
1622027130000|2021-05-26 11:05:30|9995|9985|9994.6|9984.6|9995|9985|9994.5|9984.5|4
1622027140000|2021-05-26 11:05:40|9994.8|9984.8|9994.5|9984.5|9994.8|9984.8|9994.5|9984.5|3
1622027150000|2021-05-26 11:05:50|9993.5|9983.5|9993.1|9983.1|9993.5|9983.5|9992.6|9982.6|4
1622027160000|2021-05-26 11:06:00|9993|9983|9993|9983|9993|9983|9993|9983|1
1622027170000|2021-05-26 11:06:10|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1622027180000|2021-05-26 11:06:20|9992.9|9982.9|9991.5|9981.5|9992.9|9982.9|9991.5|9981.5|4
1622027190000|2021-05-26 11:06:30|9991.8|9981.8|9991.3|9981.3|9991.8|9981.8|9990.8|9980.8|6
1622027200000|2021-05-26 11:06:40|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|1
1622027210000|2021-05-26 11:06:50|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1622027220000|2021-05-26 11:07:00|9991.5|9981.5|9991.6|9981.6|9991.6|9981.6|9991.3|9981.3|4
1622027230000|2021-05-26 11:07:10|9991.3|9981.3|9991.6|9981.6|9991.6|9981.6|9991.3|9981.3|3
1622027240000|2021-05-26 11:07:20|9992.4|9982.4|9992.5|9982.5|9992.6|9982.6|9992.4|9982.4|3
1622027250000|2021-05-26 11:07:30|9992.6|9982.6|9992.4|9982.4|9992.6|9982.6|9992.4|9982.4|2
1622027260000|2021-05-26 11:07:40|9992.6|9982.6|9992.5|9982.5|9992.6|9982.6|9992.5|9982.5|2
1622027270000|2021-05-26 11:07:50|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|9992.1|9982.1|3
1622027290000|2021-05-26 11:08:10|9992.3|9982.3|9993.9|9983.9|9993.9|9983.9|9991.5|9981.5|6
1622027300000|2021-05-26 11:08:20|9994.1|9984.1|9996|9986|9996|9986|9994.1|9984.1|3
1622027310000|2021-05-26 11:08:30|9995.9|9985.9|9996|9986|9996|9986|9995.4|9985.4|6
1622027320000|2021-05-26 11:08:40|9995.9|9985.9|9994.4|9984.4|9995.9|9985.9|9994.3|9984.3|8
1622027330000|2021-05-26 11:08:50|9994.6|9984.6|9994.6|9984.6|9994.8|9984.8|9994.6|9984.6|3
1622027340000|2021-05-26 11:09:00|9994.3|9984.3|9993.6|9983.6|9994.3|9984.3|9993.6|9983.6|3
1622027350000|2021-05-26 11:09:10|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993|9983|5
1622027360000|2021-05-26 11:09:20|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9992.9|9982.9|7
1622027370000|2021-05-26 11:09:30|9993|9983|9991.6|9981.6|9993|9983|9991.6|9981.6|4
1622027380000|2021-05-26 11:09:40|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|1
1622027390000|2021-05-26 11:09:50|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1622027400000|2021-05-26 11:10:00|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|1
1622027420000|2021-05-26 11:10:20|9992.8|9982.8|9991.8|9981.8|9992.8|9982.8|9991.8|9981.8|2
1622027430000|2021-05-26 11:10:30|9991.6|9981.6|9991.9|9981.9|9992.4|9982.4|9991.4|9981.4|5
1622027440000|2021-05-26 11:10:40|9991.5|9981.5|9991.5|9981.5|9991.8|9981.8|9991.4|9981.4|5
1622027450000|2021-05-26 11:10:50|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.1|9981.1|4
1622027460000|2021-05-26 11:11:00|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1622027470000|2021-05-26 11:11:10|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1622027480000|2021-05-26 11:11:20|9991.8|9981.8|9992.8|9982.8|9993|9983|9991.8|9981.8|4
1622027520000|2021-05-26 11:12:00|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1622027530000|2021-05-26 11:12:10|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|1
1622027540000|2021-05-26 11:12:20|9993.1|9983.1|9993.1|9983.1|9994|9984|9993.1|9983.1|8
1622027550000|2021-05-26 11:12:30|9992.9|9982.9|9993.5|9983.5|9993.5|9983.5|9992.9|9982.9|2
1622027560000|2021-05-26 11:12:40|9994.3|9984.3|9994|9984|9994.4|9984.4|9994|9984|5
1622027580000|2021-05-26 11:13:00|9993.1|9983.1|9993.8|9983.8|9993.8|9983.8|9993.1|9983.1|4
1622027610000|2021-05-26 11:13:30|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|2
1622027620000|2021-05-26 11:13:40|9993.6|9983.6|9993.4|9983.4|9993.6|9983.6|9993.4|9983.4|2
1622027640000|2021-05-26 11:14:00|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|2
1622027650000|2021-05-26 11:14:10|9993.5|9983.5|9993.4|9983.4|9993.5|9983.5|9993.4|9983.4|2
1622027660000|2021-05-26 11:14:20|9993.3|9983.3|9993.4|9983.4|9993.4|9983.4|9993|9983|3
1622027690000|2021-05-26 11:14:50|9993|9983|9993.6|9983.6|9993.6|9983.6|9993|9983|3
1622027700000|2021-05-26 11:15:00|9993.9|9983.9|9998.6|9988.6|9999|9989|9993.9|9983.9|6
1622027710000|2021-05-26 11:15:10|9998.5|9988.5|9999|9989|9999.3|9989.3|9998.3|9988.3|9
1622027720000|2021-05-26 11:15:20|9998.9|9988.9|9999|9989|9999.3|9989.3|9998.9|9988.9|3
1622027730000|2021-05-26 11:15:30|9998.3|9988.3|9998.9|9988.9|9998.9|9988.9|9998.3|9988.3|3
1622027740000|2021-05-26 11:15:40|9999.3|9989.3|9999|9989|9999.8|9989.8|9999|9989|5
1622027750000|2021-05-26 11:15:50|9998.3|9988.3|9997.8|9987.8|9998.3|9988.3|9997.5|9987.5|9
1622027760000|2021-05-26 11:16:00|9997.5|9987.5|9996.5|9986.5|9997.5|9987.5|9996.3|9986.3|5
1622027770000|2021-05-26 11:16:10|9995.3|9985.3|9993.8|9983.8|9995.3|9985.3|9993.4|9983.4|4
1622027780000|2021-05-26 11:16:20|9993.5|9983.5|9993.6|9983.6|9993.6|9983.6|9992.9|9982.9|6
1622027790000|2021-05-26 11:16:30|9993.4|9983.4|9993.1|9983.1|9993.6|9983.6|9993.1|9983.1|4
1622027800000|2021-05-26 11:16:40|9993.4|9983.4|9994.1|9984.1|9994.1|9984.1|9993.4|9983.4|2
1622027810000|2021-05-26 11:16:50|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|1
1622027830000|2021-05-26 11:17:10|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1622027840000|2021-05-26 11:17:20|9994|9984|9994.1|9984.1|9994.1|9984.1|9993.5|9983.5|4
1622027850000|2021-05-26 11:17:30|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|1
1622027860000|2021-05-26 11:17:40|9993.8|9983.8|9993.6|9983.6|9993.8|9983.8|9993.6|9983.6|2
1622027880000|2021-05-26 11:18:00|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.9|9983.9|2
1622027890000|2021-05-26 11:18:10|9993.8|9983.8|9992.4|9982.4|9993.8|9983.8|9992.4|9982.4|7
1622027900000|2021-05-26 11:18:20|9991.4|9981.4|9988.8|9978.8|9991.4|9981.4|9988.8|9978.8|6
1622027910000|2021-05-26 11:18:30|9989|9979|9988.8|9978.8|9989|9979|9988.8|9978.8|2
1622027920000|2021-05-26 11:18:40|9987.4|9977.4|9988.6|9978.6|9988.6|9978.6|9987.4|9977.4|3
1622027930000|2021-05-26 11:18:50|9988.5|9978.5|9988.4|9978.4|9988.5|9978.5|9987.1|9977.1|6
1622027940000|2021-05-26 11:19:00|9988.9|9978.9|9988|9978|9988.9|9978.9|9987.5|9977.5|5
1622027950000|2021-05-26 11:19:10|9988.3|9978.3|9988|9978|9988.3|9978.3|9988|9978|2
1622027960000|2021-05-26 11:19:20|9988.3|9978.3|9988.4|9978.4|9988.6|9978.6|9988.3|9978.3|5
1622027980000|2021-05-26 11:19:40|9988.1|9978.1|9987.8|9977.8|9988.1|9978.1|9987.8|9977.8|2
1622027990000|2021-05-26 11:19:50|9988|9978|9988.6|9978.6|9988.6|9978.6|9988|9978|5
1622028000000|2021-05-26 11:20:00|9988.4|9978.4|9989|9979|9989|9979|9988.3|9978.3|4
1622028040000|2021-05-26 11:20:40|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1622028060000|2021-05-26 11:21:00|9989|9979|9989|9979|9989|9979|9989|9979|1
1622028070000|2021-05-26 11:21:10|9990.4|9980.4|9992.1|9982.1|9992.4|9982.4|9990.4|9980.4|3
1622028110000|2021-05-26 11:21:50|9991.9|9981.9|9991.4|9981.4|9991.9|9981.9|9991.3|9981.3|4
1622028120000|2021-05-26 11:22:00|9991.5|9981.5|9991.4|9981.4|9991.5|9981.5|9991.4|9981.4|4
1622028130000|2021-05-26 11:22:10|9991.3|9981.3|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|5
1622028140000|2021-05-26 11:22:20|9991.4|9981.4|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|4
1622028150000|2021-05-26 11:22:30|9991.4|9981.4|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|4
1622028160000|2021-05-26 11:22:40|9988.9|9978.9|9990|9980|9991.6|9981.6|9988.9|9978.9|5
1622028170000|2021-05-26 11:22:50|9990.6|9980.6|9990.5|9980.5|9990.6|9980.6|9990.5|9980.5|2
1622028180000|2021-05-26 11:23:00|9990.3|9980.3|9988.6|9978.6|9990.5|9980.5|9988.6|9978.6|8
1622028190000|2021-05-26 11:23:10|9988.4|9978.4|9988|9978|9988.4|9978.4|9987.9|9977.9|4
1622028200000|2021-05-26 11:23:20|9987.8|9977.8|9988.5|9978.5|9988.5|9978.5|9987.4|9977.4|7
1622028210000|2021-05-26 11:23:30|9989.4|9979.4|9990.1|9980.1|9990.1|9980.1|9989.4|9979.4|3
1622028220000|2021-05-26 11:23:40|9989.9|9979.9|9990.3|9980.3|9990.5|9980.5|9989.8|9979.8|6
1622028230000|2021-05-26 11:23:50|9990.4|9980.4|9990.6|9980.6|9990.8|9980.8|9990.4|9980.4|4
1622028240000|2021-05-26 11:24:00|9990.9|9980.9|9990.5|9980.5|9990.9|9980.9|9990.5|9980.5|3
1622028250000|2021-05-26 11:24:10|9990.9|9980.9|9990.4|9980.4|9990.9|9980.9|9990.4|9980.4|5
1622028260000|2021-05-26 11:24:20|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1622028270000|2021-05-26 11:24:30|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|9990|9980|5
1622028280000|2021-05-26 11:24:40|9990.6|9980.6|9991.3|9981.3|9991.3|9981.3|9990.6|9980.6|2
1622028290000|2021-05-26 11:24:50|9990.9|9980.9|9990.5|9980.5|9990.9|9980.9|9990.5|9980.5|3
1622028310000|2021-05-26 11:25:10|9990.8|9980.8|9994.1|9984.1|9994.1|9984.1|9990.8|9980.8|3
1622028320000|2021-05-26 11:25:20|9994.8|9984.8|9994.1|9984.1|9994.8|9984.8|9994.1|9984.1|4
1622028330000|2021-05-26 11:25:30|9993.6|9983.6|9991.6|9981.6|9993.6|9983.6|9991.3|9981.3|6
1622028340000|2021-05-26 11:25:40|9991.4|9981.4|9991.8|9981.8|9991.8|9981.8|9990.9|9980.9|5
1622028360000|2021-05-26 11:26:00|9991.6|9981.6|9990.6|9980.6|9991.6|9981.6|9990.6|9980.6|2
1622028370000|2021-05-26 11:26:10|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1622028390000|2021-05-26 11:26:30|9990.6|9980.6|9993.6|9983.6|9993.8|9983.8|9990.6|9980.6|3
1622028400000|2021-05-26 11:26:40|9993.9|9983.9|9993.6|9983.6|9993.9|9983.9|9993.6|9983.6|2
1622028410000|2021-05-26 11:26:50|9993.5|9983.5|9991.1|9981.1|9993.9|9983.9|9991.1|9981.1|9
1622028420000|2021-05-26 11:27:00|9990.3|9980.3|9990.1|9980.1|9990.6|9980.6|9990.1|9980.1|5
1622028430000|2021-05-26 11:27:10|9990|9980|9990.1|9980.1|9990.1|9980.1|9990|9980|2
1622028460000|2021-05-26 11:27:40|9990.4|9980.4|9990.8|9980.8|9990.8|9980.8|9990.4|9980.4|3
1622028470000|2021-05-26 11:27:50|9990.4|9980.4|9990.1|9980.1|9990.4|9980.4|9990.1|9980.1|2
1622028480000|2021-05-26 11:28:00|9991.6|9981.6|9990.6|9980.6|9992.3|9982.3|9989.8|9979.8|5
1622028490000|2021-05-26 11:28:10|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1622028500000|2021-05-26 11:28:20|9990.6|9980.6|9989.6|9979.6|9990.6|9980.6|9989.6|9979.6|3
1622028510000|2021-05-26 11:28:30|9989.9|9979.9|9988.9|9978.9|9990.1|9980.1|9988.4|9978.4|9
1622028530000|2021-05-26 11:28:50|9989|9979|9990.5|9980.5|9990.5|9980.5|9989|9979|4
1622028540000|2021-05-26 11:29:00|9990.6|9980.6|9990.5|9980.5|9990.8|9980.8|9990.5|9980.5|3
1622028550000|2021-05-26 11:29:10|9990.3|9980.3|9989.1|9979.1|9990.3|9980.3|9989.1|9979.1|4
1622028560000|2021-05-26 11:29:20|9989|9979|9989|9979|9989|9979|9989|9979|1
1622028570000|2021-05-26 11:29:30|9988.1|9978.1|9985.9|9975.9|9988.1|9978.1|9985.9|9975.9|10
1622028580000|2021-05-26 11:29:40|9984.4|9974.4|9984.6|9974.6|9985|9975|9984.4|9974.4|6
1622028590000|2021-05-26 11:29:50|9984.9|9974.9|9985.9|9975.9|9985.9|9975.9|9984.1|9974.1|10
1622028600000|2021-05-26 11:30:00|9986|9976|9987|9977|9987|9977|9985.8|9975.8|4
1622028610000|2021-05-26 11:30:10|9986.1|9976.1|9984.6|9974.6|9986.1|9976.1|9984.6|9974.6|5
1622028620000|2021-05-26 11:30:20|9984.8|9974.8|9984.6|9974.6|9984.8|9974.8|9984.3|9974.3|3
1622028630000|2021-05-26 11:30:30|9985.6|9975.6|9985.4|9975.4|9986.9|9976.9|9985.1|9975.1|9
1622028640000|2021-05-26 11:30:40|9985.6|9975.6|9984.9|9974.9|9985.9|9975.9|9984.3|9974.3|6
1622028650000|2021-05-26 11:30:50|9984.8|9974.8|9984.9|9974.9|9984.9|9974.9|9984.6|9974.6|3
1622028660000|2021-05-26 11:31:00|9985.3|9975.3|9987.6|9977.6|9987.9|9977.9|9985.3|9975.3|4
1622028670000|2021-05-26 11:31:10|9987.9|9977.9|9987.8|9977.8|9988|9978|9987.6|9977.6|5
1622028680000|2021-05-26 11:31:20|9987.9|9977.9|9988.6|9978.6|9988.6|9978.6|9987.9|9977.9|6
1622028690000|2021-05-26 11:31:30|9988.9|9978.9|9988.8|9978.8|9988.9|9978.9|9988.8|9978.8|2
1622028700000|2021-05-26 11:31:40|9988.5|9978.5|9986.9|9976.9|9988.5|9978.5|9986.9|9976.9|5
1622028710000|2021-05-26 11:31:50|9986.5|9976.5|9986.3|9976.3|9987|9977|9986.3|9976.3|5
1622028720000|2021-05-26 11:32:00|9987|9977|9987|9977|9987|9977|9987|9977|1
1622028730000|2021-05-26 11:32:10|9986.5|9976.5|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|2
1622028740000|2021-05-26 11:32:20|9986.6|9976.6|9986.1|9976.1|9986.6|9976.6|9985.9|9975.9|5
1622028750000|2021-05-26 11:32:30|9986|9976|9985.5|9975.5|9986|9976|9985|9975|8
1622028760000|2021-05-26 11:32:40|9985.1|9975.1|9984|9974|9985.1|9975.1|9984|9974|4
1622028770000|2021-05-26 11:32:50|9984.3|9974.3|9984|9974|9984.3|9974.3|9983.8|9973.8|4
1622028780000|2021-05-26 11:33:00|9983.1|9973.1|9982.9|9972.9|9983.3|9973.3|9982.1|9972.1|4
1622028790000|2021-05-26 11:33:10|9983.3|9973.3|9983.9|9973.9|9983.9|9973.9|9982.8|9972.8|8
1622028800000|2021-05-26 11:33:20|9983.8|9973.8|9983.5|9973.5|9983.8|9973.8|9983.5|9973.5|2
1622028810000|2021-05-26 11:33:30|9983.8|9973.8|9983.6|9973.6|9983.9|9973.9|9982|9972|9
1622028820000|2021-05-26 11:33:40|9983.9|9973.9|9984.5|9974.5|9984.5|9974.5|9983.9|9973.9|2
1622028830000|2021-05-26 11:33:50|9983.8|9973.8|9982.4|9972.4|9983.8|9973.8|9982.4|9972.4|8
1622028840000|2021-05-26 11:34:00|9982.3|9972.3|9981.6|9971.6|9982.3|9972.3|9981.6|9971.6|8
1622028850000|2021-05-26 11:34:10|9981.4|9971.4|9981.8|9971.8|9983.4|9973.4|9981.4|9971.4|10
1622028860000|2021-05-26 11:34:20|9981.5|9971.5|9980.1|9970.1|9981.5|9971.5|9979.9|9969.9|9
1622028870000|2021-05-26 11:34:30|9979.6|9969.6|9979.8|9969.8|9979.8|9969.8|9979.6|9969.6|2
1622028880000|2021-05-26 11:34:40|9980.5|9970.5|9980.8|9970.8|9980.9|9970.9|9980.5|9970.5|4
1622028890000|2021-05-26 11:34:50|9978.5|9968.5|9983.6|9973.6|9983.6|9973.6|9978.5|9968.5|9
1622028900000|2021-05-26 11:35:00|9983.5|9973.5|9981.9|9971.9|9983.5|9973.5|9981.9|9971.9|8
1622028910000|2021-05-26 11:35:10|9982.1|9972.1|9982.6|9972.6|9982.9|9972.9|9982.1|9972.1|5
1622028920000|2021-05-26 11:35:20|9982.9|9972.9|9982.5|9972.5|9982.9|9972.9|9982.5|9972.5|3
1622028930000|2021-05-26 11:35:30|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1622028940000|2021-05-26 11:35:40|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1622028950000|2021-05-26 11:35:50|9982.9|9972.9|9982.9|9972.9|9983.1|9973.1|9982.9|9972.9|3
1622028960000|2021-05-26 11:36:00|9983|9973|9983.1|9973.1|9983.1|9973.1|9982.8|9972.8|4
1622028970000|2021-05-26 11:36:10|9982.9|9972.9|9980.5|9970.5|9982.9|9972.9|9978.9|9968.9|10
1622028980000|2021-05-26 11:36:20|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9979.8|9969.8|3
1622028990000|2021-05-26 11:36:30|9980.4|9970.4|9979.6|9969.6|9980.8|9970.8|9979.6|9969.6|11
1622029000000|2021-05-26 11:36:40|9979.5|9969.5|9980.1|9970.1|9980.1|9970.1|9979.3|9969.3|6
1622029010000|2021-05-26 11:36:50|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1622029020000|2021-05-26 11:37:00|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622029030000|2021-05-26 11:37:10|9979.3|9969.3|9978.4|9968.4|9979.3|9969.3|9978.4|9968.4|3
1622029040000|2021-05-26 11:37:20|9979|9969|9979|9969|9979|9969|9978.3|9968.3|6
1622029050000|2021-05-26 11:37:30|9978.3|9968.3|9977.4|9967.4|9979.5|9969.5|9977|9967|8
1622029060000|2021-05-26 11:37:40|9977.8|9967.8|9978.6|9968.6|9978.8|9968.8|9977.6|9967.6|9
1622029070000|2021-05-26 11:37:50|9978.9|9968.9|9976.8|9966.8|9979.4|9969.4|9976.8|9966.8|5
1622029080000|2021-05-26 11:38:00|9977|9967|9977.9|9967.9|9978.4|9968.4|9977|9967|4
1622029090000|2021-05-26 11:38:10|9978.4|9968.4|9978|9968|9978.8|9968.8|9978|9968|4
1622029100000|2021-05-26 11:38:20|9977.8|9967.8|9977.3|9967.3|9978|9968|9976.9|9966.9|6
1622029120000|2021-05-26 11:38:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622029130000|2021-05-26 11:38:50|9977.1|9967.1|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|2
1622029140000|2021-05-26 11:39:00|9976.6|9966.6|9976.8|9966.8|9976.8|9966.8|9975.9|9965.9|4
1622029150000|2021-05-26 11:39:10|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622029160000|2021-05-26 11:39:20|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622029170000|2021-05-26 11:39:30|9975.4|9965.4|9974.3|9964.3|9975.4|9965.4|9973.3|9963.3|6
1622029180000|2021-05-26 11:39:40|9974.6|9964.6|9974.1|9964.1|9974.6|9964.6|9974.1|9964.1|2
1622029200000|2021-05-26 11:40:00|9974|9964|9973.4|9963.4|9974|9964|9973.4|9963.4|9
1622029210000|2021-05-26 11:40:10|9973.1|9963.1|9973.1|9963.1|9973.6|9963.6|9973|9963|6
1622029220000|2021-05-26 11:40:20|9973.4|9963.4|9973.5|9963.5|9973.5|9963.5|9973.1|9963.1|3
1622029230000|2021-05-26 11:40:30|9973.8|9963.8|9973.9|9963.9|9974.1|9964.1|9973.3|9963.3|7
1622029240000|2021-05-26 11:40:40|9974.1|9964.1|9974.4|9964.4|9974.5|9964.5|9974.1|9964.1|6
1622029250000|2021-05-26 11:40:50|9974.3|9964.3|9973.8|9963.8|9974.3|9964.3|9973.8|9963.8|6
1622029260000|2021-05-26 11:41:00|9973.5|9963.5|9972.8|9962.8|9973.5|9963.5|9972.8|9962.8|4
1622029270000|2021-05-26 11:41:10|9972.5|9962.5|9973.4|9963.4|9973.4|9963.4|9972|9962|6
1622029280000|2021-05-26 11:41:20|9973.1|9963.1|9973|9963|9973.1|9963.1|9973|9963|2
1622029290000|2021-05-26 11:41:30|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9972.9|9962.9|3
1622029300000|2021-05-26 11:41:40|9972.9|9962.9|9972.4|9962.4|9972.9|9962.9|9972|9962|9
1622029310000|2021-05-26 11:41:50|9972.6|9962.6|9972.9|9962.9|9973.1|9963.1|9972.6|9962.6|5
1622029320000|2021-05-26 11:42:00|9973|9963|9973|9963|9973|9963|9973|9963|1
1622029330000|2021-05-26 11:42:10|9973.3|9963.3|9974.4|9964.4|9974.4|9964.4|9973.3|9963.3|5
1622029340000|2021-05-26 11:42:20|9974.9|9964.9|9974.3|9964.3|9974.9|9964.9|9974.3|9964.3|4
1622029350000|2021-05-26 11:42:30|9975|9965|9973.9|9963.9|9975|9965|9973.9|9963.9|2
1622029380000|2021-05-26 11:43:00|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1622029390000|2021-05-26 11:43:10|9974.4|9964.4|9973.9|9963.9|9974.4|9964.4|9973.9|9963.9|3
1622029400000|2021-05-26 11:43:20|9974|9964|9974|9964|9974|9964|9974|9964|1
1622029410000|2021-05-26 11:43:30|9974.3|9964.3|9974.4|9964.4|9974.4|9964.4|9974.3|9964.3|2
1622029420000|2021-05-26 11:43:40|9974.3|9964.3|9974.3|9964.3|9975.1|9965.1|9974.1|9964.1|5
1622029430000|2021-05-26 11:43:50|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1622029440000|2021-05-26 11:44:00|9973.6|9963.6|9972.3|9962.3|9973.6|9963.6|9972.1|9962.1|6
1622029450000|2021-05-26 11:44:10|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9971.6|9961.6|4
1622029460000|2021-05-26 11:44:20|9972.4|9962.4|9973.8|9963.8|9973.8|9963.8|9972.4|9962.4|3
1622029490000|2021-05-26 11:44:50|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.3|9964.3|5
1622029500000|2021-05-26 11:45:00|9974.3|9964.3|9974|9964|9974.3|9964.3|9974|9964|3
1622029510000|2021-05-26 11:45:10|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1622029520000|2021-05-26 11:45:20|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.6|9964.6|2
1622029540000|2021-05-26 11:45:40|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.6|9964.6|2
1622029550000|2021-05-26 11:45:50|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|1
1622029560000|2021-05-26 11:46:00|9974.8|9964.8|9974|9964|9974.8|9964.8|9974|9964|2
1622029570000|2021-05-26 11:46:10|9974.4|9964.4|9973.5|9963.5|9974.4|9964.4|9973.1|9963.1|5
1622029580000|2021-05-26 11:46:20|9974|9964|9974.3|9964.3|9974.3|9964.3|9974|9964|2
1622029590000|2021-05-26 11:46:30|9974.5|9964.5|9974.8|9964.8|9974.8|9964.8|9974.5|9964.5|2
1622029600000|2021-05-26 11:46:40|9975.3|9965.3|9977.4|9967.4|9977.9|9967.9|9975.3|9965.3|4
1622029610000|2021-05-26 11:46:50|9977.3|9967.3|9978.6|9968.6|9978.8|9968.8|9977.3|9967.3|6
1622029620000|2021-05-26 11:47:00|9978.8|9968.8|9979|9969|9979|9969|9978.8|9968.8|2
1622029650000|2021-05-26 11:47:30|9979.4|9969.4|9979|9969|9979.4|9969.4|9978.6|9968.6|6
1622029660000|2021-05-26 11:47:40|9979.1|9969.1|9979.6|9969.6|9979.9|9969.9|9979.1|9969.1|3
1622029670000|2021-05-26 11:47:50|9980|9970|9980.5|9970.5|9980.5|9970.5|9980|9970|2
1622029680000|2021-05-26 11:48:00|9980.1|9970.1|9979.3|9969.3|9980.1|9970.1|9979.3|9969.3|5
1622029690000|2021-05-26 11:48:10|9978|9968|9977.5|9967.5|9978|9968|9977.5|9967.5|2
1622029700000|2021-05-26 11:48:20|9977|9967|9976.8|9966.8|9977|9967|9976.8|9966.8|2
1622029710000|2021-05-26 11:48:30|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622029730000|2021-05-26 11:48:50|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622029740000|2021-05-26 11:49:00|9977|9967|9977.4|9967.4|9977.5|9967.5|9977|9967|5
1622029750000|2021-05-26 11:49:10|9977.5|9967.5|9977.1|9967.1|9977.5|9967.5|9977.1|9967.1|9
1622029760000|2021-05-26 11:49:20|9976.9|9966.9|9977.5|9967.5|9977.6|9967.6|9976.4|9966.4|4
1622029770000|2021-05-26 11:49:30|9976.9|9966.9|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|6
1622029780000|2021-05-26 11:49:40|9977.5|9967.5|9977|9967|9977.5|9967.5|9976.9|9966.9|4
1622029790000|2021-05-26 11:49:50|9977.3|9967.3|9981|9971|9981|9971|9977.3|9967.3|4
1622029800000|2021-05-26 11:50:00|9980.5|9970.5|9980.8|9970.8|9981|9971|9980.5|9970.5|3
1622029810000|2021-05-26 11:50:10|9981|9971|9980.5|9970.5|9981.3|9971.3|9980.5|9970.5|8
1622029820000|2021-05-26 11:50:20|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|1
1622029830000|2021-05-26 11:50:30|9980.8|9970.8|9980.9|9970.9|9981|9971|9980.6|9970.6|4
1622029840000|2021-05-26 11:50:40|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1622029850000|2021-05-26 11:50:50|9980.9|9970.9|9981.1|9971.1|9981.1|9971.1|9980.9|9970.9|2
1622029860000|2021-05-26 11:51:00|9982.9|9972.9|9983.1|9973.1|9984.3|9974.3|9982.9|9972.9|4
1622029870000|2021-05-26 11:51:10|9983.9|9973.9|9984.8|9974.8|9985.1|9975.1|9983.9|9973.9|5
1622029880000|2021-05-26 11:51:20|9985|9975|9984.3|9974.3|9985|9975|9984.3|9974.3|3
1622029890000|2021-05-26 11:51:30|9983.6|9973.6|9982.9|9972.9|9983.6|9973.6|9982.1|9972.1|4
1622029900000|2021-05-26 11:51:40|9983.1|9973.1|9983.4|9973.4|9983.4|9973.4|9983.1|9973.1|2
1622029910000|2021-05-26 11:51:50|9983.5|9973.5|9983.6|9973.6|9983.6|9973.6|9983.5|9973.5|2
1622029950000|2021-05-26 11:52:30|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1622029970000|2021-05-26 11:52:50|9984|9974|9983.5|9973.5|9984.9|9974.9|9983.5|9973.5|4
1622029980000|2021-05-26 11:53:00|9983.3|9973.3|9983.4|9973.4|9983.4|9973.4|9982.9|9972.9|4
1622029990000|2021-05-26 11:53:10|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|1
1622030000000|2021-05-26 11:53:20|9984|9974|9983.8|9973.8|9984|9974|9983.8|9973.8|3
1622030010000|2021-05-26 11:53:30|9983.5|9973.5|9983.4|9973.4|9983.5|9973.5|9982.5|9972.5|6
1622030020000|2021-05-26 11:53:40|9983.1|9973.1|9983.4|9973.4|9983.4|9973.4|9982.8|9972.8|4
1622030030000|2021-05-26 11:53:50|9984.1|9974.1|9984.8|9974.8|9984.8|9974.8|9984|9974|6
1622030050000|2021-05-26 11:54:10|9984|9974|9983.5|9973.5|9984|9974|9983.1|9973.1|5
1622030080000|2021-05-26 11:54:40|9984.1|9974.1|9985|9975|9985|9975|9984.1|9974.1|2
1622030090000|2021-05-26 11:54:50|9984.8|9974.8|9986|9976|9986.4|9976.4|9984.8|9974.8|5
1622030100000|2021-05-26 11:55:00|9984.8|9974.8|9984.3|9974.3|9984.8|9974.8|9984.3|9974.3|3
1622030110000|2021-05-26 11:55:10|9984.1|9974.1|9984.3|9974.3|9984.3|9974.3|9983.6|9973.6|4
1622030120000|2021-05-26 11:55:20|9983.4|9973.4|9982.5|9972.5|9983.4|9973.4|9982.5|9972.5|3
1622030130000|2021-05-26 11:55:30|9982.3|9972.3|9982.4|9972.4|9982.9|9972.9|9982.3|9972.3|7
1622030150000|2021-05-26 11:55:50|9982.5|9972.5|9983.9|9973.9|9983.9|9973.9|9982.5|9972.5|2
1622030160000|2021-05-26 11:56:00|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622030180000|2021-05-26 11:56:20|9985.1|9975.1|9983.8|9973.8|9985.1|9975.1|9983.5|9973.5|5
1622030190000|2021-05-26 11:56:30|9983.5|9973.5|9983.8|9973.8|9983.8|9973.8|9983.5|9973.5|4
1622030200000|2021-05-26 11:56:40|9983.9|9973.9|9985.4|9975.4|9985.4|9975.4|9983.9|9973.9|5
1622030210000|2021-05-26 11:56:50|9985.1|9975.1|9984.9|9974.9|9985.1|9975.1|9984.9|9974.9|2
1622030230000|2021-05-26 11:57:10|9984.6|9974.6|9983.5|9973.5|9984.6|9974.6|9983.5|9973.5|6
1622030250000|2021-05-26 11:57:30|9983.3|9973.3|9983.5|9973.5|9983.5|9973.5|9983.3|9973.3|2
1622030260000|2021-05-26 11:57:40|9983.6|9973.6|9986|9976|9986|9976|9983.6|9973.6|5
1622030270000|2021-05-26 11:57:50|9985.6|9975.6|9984.6|9974.6|9985.6|9975.6|9984.6|9974.6|4
1622030300000|2021-05-26 11:58:20|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|1
1622030310000|2021-05-26 11:58:30|9984.3|9974.3|9984|9974|9984.3|9974.3|9984|9974|2
1622030340000|2021-05-26 11:59:00|9983.9|9973.9|9983.4|9973.4|9983.9|9973.9|9983.4|9973.4|3
1622030360000|2021-05-26 11:59:20|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|1
1622030370000|2021-05-26 11:59:30|9983.4|9973.4|9984.1|9974.1|9984.6|9974.6|9983.4|9973.4|3
1622030380000|2021-05-26 11:59:40|9984|9974|9983.8|9973.8|9984.1|9974.1|9983.8|9973.8|4
1622030390000|2021-05-26 11:59:50|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|1
1622030400000|2021-05-26 12:00:00|9983.6|9973.6|9985.5|9975.5|9985.8|9975.8|9983.6|9973.6|7
1622030410000|2021-05-26 12:00:10|9985.8|9975.8|9984.8|9974.8|9986.1|9976.1|9984.8|9974.8|4
1622030420000|2021-05-26 12:00:20|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622030430000|2021-05-26 12:00:30|9985|9975|9985|9975|9985|9975|9985|9975|1
1622030440000|2021-05-26 12:00:40|9986|9976|9984.5|9974.5|9986|9976|9984.5|9974.5|5
1622030450000|2021-05-26 12:00:50|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1622030460000|2021-05-26 12:01:00|9984.3|9974.3|9983.5|9973.5|9984.3|9974.3|9983.5|9973.5|4
1622030470000|2021-05-26 12:01:10|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1622030490000|2021-05-26 12:01:30|9983.6|9973.6|9983.3|9973.3|9983.6|9973.6|9983.3|9973.3|3
1622030500000|2021-05-26 12:01:40|9983.4|9973.4|9983.6|9973.6|9983.6|9973.6|9983.4|9973.4|2
1622030510000|2021-05-26 12:01:50|9983.4|9973.4|9984|9974|9984|9974|9982.9|9972.9|3
1622030540000|2021-05-26 12:02:20|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|1
1622030580000|2021-05-26 12:03:00|9983.8|9973.8|9984.4|9974.4|9984.4|9974.4|9983.8|9973.8|3
1622030590000|2021-05-26 12:03:10|9984.5|9974.5|9990.6|9980.6|9990.8|9980.8|9984.5|9974.5|8
1622030600000|2021-05-26 12:03:20|9990.1|9980.1|9990.9|9980.9|9992|9982|9990.1|9980.1|4
1622030610000|2021-05-26 12:03:30|9991|9981|9987.6|9977.6|9991.4|9981.4|9987.6|9977.6|6
1622030620000|2021-05-26 12:03:40|9987.8|9977.8|9987.4|9977.4|9987.8|9977.8|9987.4|9977.4|2
1622030630000|2021-05-26 12:03:50|9987.5|9977.5|9986.6|9976.6|9987.5|9977.5|9986.3|9976.3|5
1622030640000|2021-05-26 12:04:00|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986.1|9976.1|5
1622030650000|2021-05-26 12:04:10|9985.1|9975.1|9983.6|9973.6|9985.1|9975.1|9983.6|9973.6|5
1622030660000|2021-05-26 12:04:20|9983.3|9973.3|9982|9972|9983.3|9973.3|9982|9972|4
1622030670000|2021-05-26 12:04:30|9981.5|9971.5|9982.5|9972.5|9982.5|9972.5|9981.5|9971.5|3
1622030680000|2021-05-26 12:04:40|9982.9|9972.9|9979.5|9969.5|9983.9|9973.9|9978.6|9968.6|12
1622030690000|2021-05-26 12:04:50|9979.8|9969.8|9979.9|9969.9|9980.8|9970.8|9979.5|9969.5|8
1622030700000|2021-05-26 12:05:00|9980|9970|9980.4|9970.4|9980.6|9970.6|9980|9970|8
1622030710000|2021-05-26 12:05:10|9980.6|9970.6|9981.6|9971.6|9981.9|9971.9|9980.6|9970.6|6
1622030720000|2021-05-26 12:05:20|9981.9|9971.9|9983.3|9973.3|9983.3|9973.3|9981.9|9971.9|7
1622030730000|2021-05-26 12:05:30|9983.4|9973.4|9981.6|9971.6|9983.4|9973.4|9980.4|9970.4|9
1622030740000|2021-05-26 12:05:40|9981.9|9971.9|9982.3|9972.3|9982.3|9972.3|9981.9|9971.9|3
1622030750000|2021-05-26 12:05:50|9983|9973|9982.1|9972.1|9983|9973|9982.1|9972.1|5
1622030760000|2021-05-26 12:06:00|9982|9972|9981.9|9971.9|9982|9972|9981.5|9971.5|3
1622030780000|2021-05-26 12:06:20|9982|9972|9981.9|9971.9|9982|9972|9981.9|9971.9|2
1622030790000|2021-05-26 12:06:30|9981.8|9971.8|9980.8|9970.8|9981.8|9971.8|9980.6|9970.6|4
1622030800000|2021-05-26 12:06:40|9980.9|9970.9|9981|9971|9981|9971|9980.9|9970.9|2
1622030810000|2021-05-26 12:06:50|9982.3|9972.3|9981|9971|9983|9973|9981|9971|7
1622030820000|2021-05-26 12:07:00|9980.8|9970.8|9979.5|9969.5|9981.5|9971.5|9979.5|9969.5|6
1622030830000|2021-05-26 12:07:10|9979.8|9969.8|9981.4|9971.4|9981.4|9971.4|9979.8|9969.8|7
1622030840000|2021-05-26 12:07:20|9981.5|9971.5|9982|9972|9982|9972|9980.3|9970.3|7
1622030870000|2021-05-26 12:07:50|9981.8|9971.8|9981.6|9971.6|9981.9|9971.9|9981.6|9971.6|5
1622030880000|2021-05-26 12:08:00|9981.9|9971.9|9979.6|9969.6|9981.9|9971.9|9979.6|9969.6|7
1622030890000|2021-05-26 12:08:10|9979.8|9969.8|9979.8|9969.8|9980|9970|9979.8|9969.8|3
1622030900000|2021-05-26 12:08:20|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1622030930000|2021-05-26 12:08:50|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622030960000|2021-05-26 12:09:20|9979.9|9969.9|9979|9969|9979.9|9969.9|9978.8|9968.8|5
1622030990000|2021-05-26 12:09:50|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|1
1622031000000|2021-05-26 12:10:00|9978.5|9968.5|9977.5|9967.5|9978.5|9968.5|9977.3|9967.3|8
1622031010000|2021-05-26 12:10:10|9977.3|9967.3|9976|9966|9977.3|9967.3|9976|9966|7
1622031020000|2021-05-26 12:10:20|9976.3|9966.3|9978.1|9968.1|9978.1|9968.1|9976.3|9966.3|5
1622031030000|2021-05-26 12:10:30|9978.3|9968.3|9978.6|9968.6|9978.6|9968.6|9978.3|9968.3|2
1622031040000|2021-05-26 12:10:40|9978.8|9968.8|9980.3|9970.3|9980.3|9970.3|9978.8|9968.8|4
1622031050000|2021-05-26 12:10:50|9980.4|9970.4|9980.1|9970.1|9980.4|9970.4|9980|9970|4
1622031070000|2021-05-26 12:11:10|9980|9970|9979.1|9969.1|9980|9970|9979.1|9969.1|4
1622031080000|2021-05-26 12:11:20|9979.4|9969.4|9979.6|9969.6|9980|9970|9979.4|9969.4|6
1622031090000|2021-05-26 12:11:30|9979|9969|9979|9969|9979|9969|9979|9969|1
1622031100000|2021-05-26 12:11:40|9979.3|9969.3|9981.4|9971.4|9981.4|9971.4|9979.3|9969.3|4
1622031110000|2021-05-26 12:11:50|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1622031120000|2021-05-26 12:12:00|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622031140000|2021-05-26 12:12:20|9981.5|9971.5|9982.1|9972.1|9982.4|9972.4|9981.5|9971.5|5
1622031150000|2021-05-26 12:12:30|9982.9|9972.9|9982.1|9972.1|9983.1|9973.1|9982.1|9972.1|3
1622031160000|2021-05-26 12:12:40|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1622031170000|2021-05-26 12:12:50|9982.6|9972.6|9982.3|9972.3|9982.6|9972.6|9982.3|9972.3|3
1622031180000|2021-05-26 12:13:00|9982.1|9972.1|9982.9|9972.9|9982.9|9972.9|9982.1|9972.1|5
1622031200000|2021-05-26 12:13:20|9983.1|9973.1|9983.8|9973.8|9983.8|9973.8|9983.1|9973.1|3
1622031210000|2021-05-26 12:13:30|9983.5|9973.5|9983.5|9973.5|9983.8|9973.8|9983.5|9973.5|3
1622031230000|2021-05-26 12:13:50|9983.1|9973.1|9983.1|9973.1|9983.4|9973.4|9983.1|9973.1|3
1622031240000|2021-05-26 12:14:00|9983|9973|9979.8|9969.8|9983.4|9973.4|9979.8|9969.8|6
1622031250000|2021-05-26 12:14:10|9979.5|9969.5|9978.8|9968.8|9979.5|9969.5|9978.6|9968.6|5
1622031260000|2021-05-26 12:14:20|9979.1|9969.1|9979.3|9969.3|9979.3|9969.3|9979.1|9969.1|2
1622031280000|2021-05-26 12:14:40|9979|9969|9979.3|9969.3|9979.5|9969.5|9979|9969|3
1622031290000|2021-05-26 12:14:50|9978.5|9968.5|9978.3|9968.3|9978.5|9968.5|9978.3|9968.3|2
1622031300000|2021-05-26 12:15:00|9978.1|9968.1|9977.9|9967.9|9978.1|9968.1|9977.8|9967.8|5
1622031310000|2021-05-26 12:15:10|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1622031320000|2021-05-26 12:15:20|9977.6|9967.6|9976.3|9966.3|9977.6|9967.6|9976.3|9966.3|3
1622031330000|2021-05-26 12:15:30|9976|9966|9977|9967|9977|9967|9975.8|9965.8|4
1622031350000|2021-05-26 12:15:50|9976.8|9966.8|9975|9965|9977.4|9967.4|9975|9965|10
1622031360000|2021-05-26 12:16:00|9974.8|9964.8|9975|9965|9975|9965|9974.8|9964.8|2
1622031370000|2021-05-26 12:16:10|9974.4|9964.4|9975|9965|9975|9965|9974.4|9964.4|3
1622031390000|2021-05-26 12:16:30|9975.4|9965.4|9974.6|9964.6|9975.4|9965.4|9974.4|9964.4|5
1622031400000|2021-05-26 12:16:40|9975|9965|9975|9965|9975|9965|9975|9965|1
1622031420000|2021-05-26 12:17:00|9974.8|9964.8|9975|9965|9975|9965|9974.8|9964.8|2
1622031440000|2021-05-26 12:17:20|9974.8|9964.8|9975|9965|9975|9965|9974.8|9964.8|2
1622031450000|2021-05-26 12:17:30|9975.3|9965.3|9976.4|9966.4|9976.4|9966.4|9975.3|9965.3|5
1622031460000|2021-05-26 12:17:40|9976.5|9966.5|9978.4|9968.4|9978.4|9968.4|9976.5|9966.5|2
1622031470000|2021-05-26 12:17:50|9978.5|9968.5|9978.8|9968.8|9978.8|9968.8|9978.5|9968.5|2
1622031480000|2021-05-26 12:18:00|9978.9|9968.9|9980.4|9970.4|9980.6|9970.6|9978.9|9968.9|7
1622031490000|2021-05-26 12:18:10|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980|9970|3
1622031500000|2021-05-26 12:18:20|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622031530000|2021-05-26 12:18:50|9980.6|9970.6|9981.8|9971.8|9981.8|9971.8|9980.6|9970.6|6
1622031540000|2021-05-26 12:19:00|9981.6|9971.6|9982.6|9972.6|9982.6|9972.6|9981.3|9971.3|9
1622031550000|2021-05-26 12:19:10|9982.9|9972.9|9983.1|9973.1|9983.1|9973.1|9982.9|9972.9|2
1622031560000|2021-05-26 12:19:20|9983|9973|9984.4|9974.4|9984.4|9974.4|9983|9973|5
1622031570000|2021-05-26 12:19:30|9984.3|9974.3|9980.8|9970.8|9984.3|9974.3|9980.5|9970.5|6
1622031580000|2021-05-26 12:19:40|9981|9971|9982.5|9972.5|9982.5|9972.5|9981|9971|4
1622031590000|2021-05-26 12:19:50|9982.4|9972.4|9983.1|9973.1|9983.3|9973.3|9982.4|9972.4|5
1622031600000|2021-05-26 12:20:00|9983|9973|9980.1|9970.1|9983|9973|9980.1|9970.1|5
1622031610000|2021-05-26 12:20:10|9980.3|9970.3|9981|9971|9981|9971|9980.3|9970.3|5
1622031620000|2021-05-26 12:20:20|9981.3|9971.3|9983.4|9973.4|9983.4|9973.4|9981.3|9971.3|5
1622031640000|2021-05-26 12:20:40|9983.5|9973.5|9984.9|9974.9|9984.9|9974.9|9983.5|9973.5|4
1622031650000|2021-05-26 12:20:50|9984.8|9974.8|9986.3|9976.3|9986.3|9976.3|9984.8|9974.8|4
1622031660000|2021-05-26 12:21:00|9986.8|9976.8|9987|9977|9987|9977|9986.8|9976.8|2
1622031670000|2021-05-26 12:21:10|9987.3|9977.3|9988|9978|9988|9978|9987.3|9977.3|3
1622031680000|2021-05-26 12:21:20|9988.3|9978.3|9990.3|9980.3|9991.1|9981.1|9988.3|9978.3|13
1622031690000|2021-05-26 12:21:30|9990.4|9980.4|9990.5|9980.5|9991.3|9981.3|9990.1|9980.1|9
1622031700000|2021-05-26 12:21:40|9991.3|9981.3|9989.1|9979.1|9991.3|9981.3|9989.1|9979.1|2
1622031720000|2021-05-26 12:22:00|9989.9|9979.9|9989.1|9979.1|9990|9980|9987.9|9977.9|11
1622031730000|2021-05-26 12:22:10|9989.8|9979.8|9991.1|9981.1|9991.1|9981.1|9989.1|9979.1|14
1622031740000|2021-05-26 12:22:20|9990.9|9980.9|9990.8|9980.8|9990.9|9980.9|9990.8|9980.8|2
1622031750000|2021-05-26 12:22:30|9991|9981|9989.8|9979.8|9991|9981|9989|9979|7
1622031760000|2021-05-26 12:22:40|9990.3|9980.3|9990.1|9980.1|9990.5|9980.5|9990|9980|4
1622031770000|2021-05-26 12:22:50|9990.9|9980.9|9990.9|9980.9|9991.5|9981.5|9989.9|9979.9|9
1622031780000|2021-05-26 12:23:00|9991|9981|9992.1|9982.1|9992.1|9982.1|9991|9981|4
1622031790000|2021-05-26 12:23:10|9991.9|9981.9|9990.9|9980.9|9991.9|9981.9|9990.9|9980.9|4
1622031800000|2021-05-26 12:23:20|9990.8|9980.8|9990.1|9980.1|9990.8|9980.8|9989.9|9979.9|4
1622031810000|2021-05-26 12:23:30|9990|9980|9990|9980|9990|9980|9990|9980|1
1622031820000|2021-05-26 12:23:40|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1622031830000|2021-05-26 12:23:50|9990|9980|9990|9980|9990|9980|9990|9980|1
1622031840000|2021-05-26 12:24:00|9990.1|9980.1|9991.3|9981.3|9991.6|9981.6|9990.1|9980.1|5
1622031850000|2021-05-26 12:24:10|9991.5|9981.5|9991.9|9981.9|9991.9|9981.9|9991.5|9981.5|3
1622031860000|2021-05-26 12:24:20|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1622031880000|2021-05-26 12:24:40|9991.9|9981.9|9991.8|9981.8|9991.9|9981.9|9991.8|9981.8|2
1622031890000|2021-05-26 12:24:50|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|1
1622031900000|2021-05-26 12:25:00|9991.8|9981.8|9992.4|9982.4|9992.4|9982.4|9991.6|9981.6|6
1622031910000|2021-05-26 12:25:10|9992.6|9982.6|9992.8|9982.8|9993.3|9983.3|9992.6|9982.6|4
1622031920000|2021-05-26 12:25:20|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1622031930000|2021-05-26 12:25:30|9992.3|9982.3|9991.5|9981.5|9992.6|9982.6|9990.9|9980.9|12
1622031950000|2021-05-26 12:25:50|9992|9982|9992.1|9982.1|9992.1|9982.1|9992|9982|2
1622031960000|2021-05-26 12:26:00|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1622031970000|2021-05-26 12:26:10|9994|9984|9994.8|9984.8|9994.8|9984.8|9994|9984|3
1622031980000|2021-05-26 12:26:20|9994.6|9984.6|9994.8|9984.8|9994.8|9984.8|9994.6|9984.6|2
1622031990000|2021-05-26 12:26:30|9995|9985|9994.9|9984.9|9995|9985|9994.6|9984.6|4
1622032000000|2021-05-26 12:26:40|9995.1|9985.1|9996|9986|9996|9986|9995.1|9985.1|2
1622032010000|2021-05-26 12:26:50|9995.9|9985.9|9995.9|9985.9|9995.9|9985.9|9995.9|9985.9|1
1622032020000|2021-05-26 12:27:00|9995.4|9985.4|9995.4|9985.4|9995.4|9985.4|9995.3|9985.3|3
1622032040000|2021-05-26 12:27:20|9995.1|9985.1|9999.5|9989.5|9999.5|9989.5|9995.1|9985.1|4
1622032050000|2021-05-26 12:27:30|9999|9989|10000.9|9990.9|10000.9|9990.9|9999|9989|14
1622032060000|2021-05-26 12:27:40|10001.4|9991.4|10001|9991|10001.4|9991.4|10001|9991|2
1622032070000|2021-05-26 12:27:50|10000.9|9990.9|9999.5|9989.5|10000.9|9990.9|9999.5|9989.5|2
1622032080000|2021-05-26 12:28:00|9999.8|9989.8|10001.1|9991.1|10001.1|9991.1|9999.8|9989.8|6
1622032090000|2021-05-26 12:28:10|10001.4|9991.4|10001.6|9991.6|10001.6|9991.6|10001.4|9991.4|2
1622032100000|2021-05-26 12:28:20|10000.9|9990.9|10000.9|9990.9|10001|9991|10000.6|9990.6|5
1622032110000|2021-05-26 12:28:30|10001|9991|10001|9991|10001|9991|10001|9991|1
1622032120000|2021-05-26 12:28:40|10002.9|9992.9|10002.8|9992.8|10002.9|9992.9|10002.4|9992.4|5
1622032140000|2021-05-26 12:29:00|10002.6|9992.6|10002.1|9992.1|10002.6|9992.6|10001.6|9991.6|5
1622032160000|2021-05-26 12:29:20|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|10002.1|9992.1|4
1622032170000|2021-05-26 12:29:30|10002.6|9992.6|9998.8|9988.8|10002.6|9992.6|9998.8|9988.8|9
1622032180000|2021-05-26 12:29:40|9998.9|9988.9|9999|9989|9999|9989|9998.6|9988.6|5
1622032190000|2021-05-26 12:29:50|9998.8|9988.8|9997.5|9987.5|9998.8|9988.8|9996.9|9986.9|9
1622032200000|2021-05-26 12:30:00|9997.6|9987.6|9994.6|9984.6|9997.6|9987.6|9994.6|9984.6|8
1622032210000|2021-05-26 12:30:10|9994.1|9984.1|9996.4|9986.4|9996.4|9986.4|9994|9984|11
1622032220000|2021-05-26 12:30:20|9995.9|9985.9|9995.3|9985.3|9996.1|9986.1|9994.8|9984.8|8
1622032230000|2021-05-26 12:30:30|9995.5|9985.5|9996.9|9986.9|9997.5|9987.5|9995|9985|14
1622032240000|2021-05-26 12:30:40|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|1
1622032250000|2021-05-26 12:30:50|9997.1|9987.1|9996.4|9986.4|9998.5|9988.5|9996.1|9986.1|8
1622032260000|2021-05-26 12:31:00|9997.4|9987.4|9996.9|9986.9|9997.4|9987.4|9996.3|9986.3|8
1622032270000|2021-05-26 12:31:10|9996.1|9986.1|9995.5|9985.5|9996.1|9986.1|9995.1|9985.1|7
1622032290000|2021-05-26 12:31:30|9995.6|9985.6|9996.4|9986.4|9996.4|9986.4|9995.6|9985.6|2
1622032300000|2021-05-26 12:31:40|9997.1|9987.1|9998|9988|9998.4|9988.4|9996.8|9986.8|7
1622032310000|2021-05-26 12:31:50|9998.4|9988.4|9999.1|9989.1|9999.1|9989.1|9998.4|9988.4|3
1622032320000|2021-05-26 12:32:00|9998.6|9988.6|9998.4|9988.4|9998.6|9988.6|9997.9|9987.9|5
1622032330000|2021-05-26 12:32:10|9998.8|9988.8|9998.4|9988.4|9999|9989|9998.4|9988.4|4
1622032340000|2021-05-26 12:32:20|9998.3|9988.3|9997.8|9987.8|9998.3|9988.3|9997.8|9987.8|3
1622032350000|2021-05-26 12:32:30|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|1
1622032360000|2021-05-26 12:32:40|9998.4|9988.4|9998.5|9988.5|9998.5|9988.5|9998.4|9988.4|2
1622032370000|2021-05-26 12:32:50|9998.9|9988.9|9999|9989|9999.3|9989.3|9998.5|9988.5|8
1622032380000|2021-05-26 12:33:00|9998.8|9988.8|9998.3|9988.3|9998.8|9988.8|9998.3|9988.3|9
1622032390000|2021-05-26 12:33:10|9998.1|9988.1|9995.4|9985.4|9998.1|9988.1|9995.4|9985.4|5
1622032400000|2021-05-26 12:33:20|9995.1|9985.1|9994.4|9984.4|9995.1|9985.1|9994.4|9984.4|6
1622032410000|2021-05-26 12:33:30|9994.6|9984.6|9996.9|9986.9|9996.9|9986.9|9994.6|9984.6|6
1622032420000|2021-05-26 12:33:40|9996.5|9986.5|9996.1|9986.1|9996.5|9986.5|9996.1|9986.1|2
1622032430000|2021-05-26 12:33:50|9996|9986|9996.1|9986.1|9996.4|9986.4|9996|9986|3
1622032440000|2021-05-26 12:34:00|9995.6|9985.6|9994.4|9984.4|9995.6|9985.6|9994.4|9984.4|5
1622032450000|2021-05-26 12:34:10|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1622032480000|2021-05-26 12:34:40|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.1|9984.1|3
1622032500000|2021-05-26 12:35:00|9994.6|9984.6|9994.6|9984.6|9995.5|9985.5|9994.6|9984.6|5
1622032510000|2021-05-26 12:35:10|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.1|9984.1|3
1622032520000|2021-05-26 12:35:20|9994.8|9984.8|9995.3|9985.3|9995.3|9985.3|9994.8|9984.8|3
1622032530000|2021-05-26 12:35:30|9995.4|9985.4|9997.4|9987.4|9997.4|9987.4|9995.4|9985.4|7
1622032540000|2021-05-26 12:35:40|9997.1|9987.1|9995.8|9985.8|9997.1|9987.1|9995.8|9985.8|4
1622032550000|2021-05-26 12:35:50|9996.1|9986.1|9995.1|9985.1|9996.4|9986.4|9995.1|9985.1|5
1622032560000|2021-05-26 12:36:00|9994.9|9984.9|9993.1|9983.1|9994.9|9984.9|9993.1|9983.1|7
1622032570000|2021-05-26 12:36:10|9992.8|9982.8|9992.9|9982.9|9992.9|9982.9|9992.3|9982.3|3
1622032580000|2021-05-26 12:36:20|9992.4|9982.4|9990.9|9980.9|9992.4|9982.4|9990.9|9980.9|5
1622032590000|2021-05-26 12:36:30|9990.6|9980.6|9989.8|9979.8|9990.6|9980.6|9988.3|9978.3|10
1622032600000|2021-05-26 12:36:40|9989.5|9979.5|9989.6|9979.6|9989.6|9979.6|9988.6|9978.6|8
1622032620000|2021-05-26 12:37:00|9989.8|9979.8|9990.6|9980.6|9990.9|9980.9|9989.8|9979.8|4
1622032630000|2021-05-26 12:37:10|9990.9|9980.9|9991.5|9981.5|9991.5|9981.5|9990.9|9980.9|4
1622032640000|2021-05-26 12:37:20|9991.4|9981.4|9990.6|9980.6|9991.4|9981.4|9990.6|9980.6|4
1622032650000|2021-05-26 12:37:30|9990.1|9980.1|9990.9|9980.9|9990.9|9980.9|9989.3|9979.3|7
1622032660000|2021-05-26 12:37:40|9990.6|9980.6|9989.9|9979.9|9990.6|9980.6|9989.9|9979.9|3
1622032670000|2021-05-26 12:37:50|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9988.6|9978.6|3
1622032680000|2021-05-26 12:38:00|9989.8|9979.8|9991|9981|9991|9981|9989.8|9979.8|3
1622032690000|2021-05-26 12:38:10|9991.1|9981.1|9991.6|9981.6|9991.6|9981.6|9991.1|9981.1|4
1622032700000|2021-05-26 12:38:20|9991.9|9981.9|9992.4|9982.4|9993|9983|9991.9|9981.9|8
1622032710000|2021-05-26 12:38:30|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1622032720000|2021-05-26 12:38:40|9992.4|9982.4|9993.4|9983.4|9993.4|9983.4|9992.4|9982.4|2
1622032730000|2021-05-26 12:38:50|9993.9|9983.9|9993.6|9983.6|9993.9|9983.9|9993.6|9983.6|4
1622032740000|2021-05-26 12:39:00|9993.4|9983.4|9992.9|9982.9|9993.4|9983.4|9992.9|9982.9|3
1622032750000|2021-05-26 12:39:10|9993|9983|9992.4|9982.4|9993.3|9983.3|9991.6|9981.6|9
1622032760000|2021-05-26 12:39:20|9992.6|9982.6|9993.3|9983.3|9993.3|9983.3|9992.6|9982.6|3
1622032770000|2021-05-26 12:39:30|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1622032790000|2021-05-26 12:39:50|9992.8|9982.8|9991.6|9981.6|9992.8|9982.8|9991.6|9981.6|9
1622032800000|2021-05-26 12:40:00|9991.3|9981.3|9991|9981|9991.3|9981.3|9990.6|9980.6|4
1622032810000|2021-05-26 12:40:10|9990.8|9980.8|9989.4|9979.4|9990.8|9980.8|9989.4|9979.4|3
1622032820000|2021-05-26 12:40:20|9989.1|9979.1|9989.8|9979.8|9989.8|9979.8|9988.4|9978.4|9
1622032830000|2021-05-26 12:40:30|9989.9|9979.9|9990.4|9980.4|9990.4|9980.4|9989.9|9979.9|2
1622032840000|2021-05-26 12:40:40|9989.9|9979.9|9992.5|9982.5|9992.5|9982.5|9989.9|9979.9|6
1622032850000|2021-05-26 12:40:50|9992.4|9982.4|9991.6|9981.6|9992.4|9982.4|9991.6|9981.6|6
1622032860000|2021-05-26 12:41:00|9991.9|9981.9|9992.1|9982.1|9992.1|9982.1|9990.8|9980.8|12
1622032870000|2021-05-26 12:41:10|9992.3|9982.3|9992.4|9982.4|9992.8|9982.8|9992.3|9982.3|5
1622032880000|2021-05-26 12:41:20|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|1
1622032890000|2021-05-26 12:41:30|9992.9|9982.9|9993.6|9983.6|9993.6|9983.6|9992.9|9982.9|3
1622032900000|2021-05-26 12:41:40|9993.4|9983.4|9993|9983|9993.6|9983.6|9993|9983|3
1622032920000|2021-05-26 12:42:00|9992.8|9982.8|9991.1|9981.1|9992.8|9982.8|9991.1|9981.1|6
1622032930000|2021-05-26 12:42:10|9991|9981|9989.8|9979.8|9991.1|9981.1|9989.8|9979.8|7
1622032940000|2021-05-26 12:42:20|9989.6|9979.6|9989.9|9979.9|9989.9|9979.9|9989.4|9979.4|3
1622032950000|2021-05-26 12:42:30|9990.1|9980.1|9990.8|9980.8|9990.8|9980.8|9990.1|9980.1|2
1622032960000|2021-05-26 12:42:40|9990.6|9980.6|9991.1|9981.1|9991.1|9981.1|9990.3|9980.3|6
1622032970000|2021-05-26 12:42:50|9991.4|9981.4|9991.5|9981.5|9991.5|9981.5|9991.4|9981.4|2
1622033000000|2021-05-26 12:43:20|9991.6|9981.6|9992.8|9982.8|9993.4|9983.4|9991.6|9981.6|6
1622033010000|2021-05-26 12:43:30|9993|9983|9992.9|9982.9|9993|9983|9992.9|9982.9|2
1622033020000|2021-05-26 12:43:40|9993|9983|9993|9983|9993|9983|9993|9983|1
1622033030000|2021-05-26 12:43:50|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|1
1622033050000|2021-05-26 12:44:10|9992.9|9982.9|9992.5|9982.5|9992.9|9982.9|9992.3|9982.3|4
1622033060000|2021-05-26 12:44:20|9992.3|9982.3|9991.9|9981.9|9992.3|9982.3|9991.6|9981.6|6
1622033110000|2021-05-26 12:45:10|9991.6|9981.6|9991.9|9981.9|9991.9|9981.9|9991.6|9981.6|2
1622033120000|2021-05-26 12:45:20|9992|9982|9992|9982|9992|9982|9992|9982|1
1622033150000|2021-05-26 12:45:50|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1622033170000|2021-05-26 12:46:10|9992.3|9982.3|9994.4|9984.4|9994.4|9984.4|9992.3|9982.3|5
1622033180000|2021-05-26 12:46:20|9993.8|9983.8|9994|9984|9994|9984|9993.5|9983.5|5
1622033190000|2021-05-26 12:46:30|9993.9|9983.9|9993.1|9983.1|9993.9|9983.9|9993|9983|4
1622033200000|2021-05-26 12:46:40|9993|9983|9991.4|9981.4|9993|9983|9991.4|9981.4|4
1622033220000|2021-05-26 12:47:00|9991|9981|9989.8|9979.8|9991|9981|9989.8|9979.8|7
1622033230000|2021-05-26 12:47:10|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|1
1622033260000|2021-05-26 12:47:40|9989.4|9979.4|9988.1|9978.1|9989.4|9979.4|9987.9|9977.9|3
1622033270000|2021-05-26 12:47:50|9987.5|9977.5|9986.4|9976.4|9987.5|9977.5|9986.1|9976.1|6
1622033280000|2021-05-26 12:48:00|9985.9|9975.9|9985.4|9975.4|9985.9|9975.9|9985.4|9975.4|2
1622033290000|2021-05-26 12:48:10|9985.6|9975.6|9985.1|9975.1|9985.8|9975.8|9985.1|9975.1|4
1622033300000|2021-05-26 12:48:20|9985.9|9975.9|9986.4|9976.4|9986.6|9976.6|9985.9|9975.9|6
1622033310000|2021-05-26 12:48:30|9986.6|9976.6|9983|9973|9987.3|9977.3|9982.5|9972.5|9
1622033320000|2021-05-26 12:48:40|9982.9|9972.9|9983|9973|9983.4|9973.4|9982.9|9972.9|5
1622033330000|2021-05-26 12:48:50|9982.9|9972.9|9980.9|9970.9|9982.9|9972.9|9980.9|9970.9|5
1622033340000|2021-05-26 12:49:00|9980.8|9970.8|9980.9|9970.9|9980.9|9970.9|9980.6|9970.6|5
1622033350000|2021-05-26 12:49:10|9981.5|9971.5|9982|9972|9982|9972|9981.4|9971.4|7
1622033360000|2021-05-26 12:49:20|9982.5|9972.5|9983.3|9973.3|9983.8|9973.8|9982.1|9972.1|13
1622033370000|2021-05-26 12:49:30|9983|9973|9983|9973|9983.6|9973.6|9983|9973|16
1622033390000|2021-05-26 12:49:50|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|1
1622033410000|2021-05-26 12:50:10|9983|9973|9984|9974|9984|9974|9983|9973|4
1622033420000|2021-05-26 12:50:20|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.4|9973.4|4
1622033430000|2021-05-26 12:50:30|9983.6|9973.6|9984.1|9974.1|9984.1|9974.1|9983.6|9973.6|3
1622033440000|2021-05-26 12:50:40|9984.9|9974.9|9984.9|9974.9|9985.3|9975.3|9984.9|9974.9|5
1622033450000|2021-05-26 12:50:50|9984.8|9974.8|9984.5|9974.5|9984.9|9974.9|9983.9|9973.9|12
1622033460000|2021-05-26 12:51:00|9984.3|9974.3|9984.9|9974.9|9984.9|9974.9|9984|9974|9
1622033470000|2021-05-26 12:51:10|9984.8|9974.8|9984.1|9974.1|9984.8|9974.8|9981.6|9971.6|10
1622033480000|2021-05-26 12:51:20|9984.3|9974.3|9984|9974|9984.4|9974.4|9984|9974|5
1622033500000|2021-05-26 12:51:40|9984.4|9974.4|9982.1|9972.1|9984.4|9974.4|9981.6|9971.6|16
1622033510000|2021-05-26 12:51:50|9982.6|9972.6|9982.9|9972.9|9983.8|9973.8|9982.6|9972.6|5
1622033520000|2021-05-26 12:52:00|9983.1|9973.1|9982.9|9972.9|9983.1|9973.1|9982.5|9972.5|5
1622033530000|2021-05-26 12:52:10|9982.5|9972.5|9981.6|9971.6|9982.9|9972.9|9981.6|9971.6|7
1622033540000|2021-05-26 12:52:20|9981.9|9971.9|9980.1|9970.1|9981.9|9971.9|9980.1|9970.1|7
1622033550000|2021-05-26 12:52:30|9979|9969|9979.4|9969.4|9979.6|9969.6|9979|9969|9
1622033560000|2021-05-26 12:52:40|9979.1|9969.1|9979.1|9969.1|9979.6|9969.6|9979.1|9969.1|6
1622033570000|2021-05-26 12:52:50|9979.4|9969.4|9980.9|9970.9|9980.9|9970.9|9979.4|9969.4|7
1622033580000|2021-05-26 12:53:00|9980.6|9970.6|9980.4|9970.4|9980.6|9970.6|9980.4|9970.4|2
1622033590000|2021-05-26 12:53:10|9980.9|9970.9|9982.3|9972.3|9982.3|9972.3|9980.6|9970.6|8
1622033600000|2021-05-26 12:53:20|9982.8|9972.8|9982.4|9972.4|9982.9|9972.9|9982.1|9972.1|5
1622033610000|2021-05-26 12:53:30|9982.8|9972.8|9981.6|9971.6|9982.8|9972.8|9981.6|9971.6|5
1622033620000|2021-05-26 12:53:40|9981.9|9971.9|9981.6|9971.6|9981.9|9971.9|9981.6|9971.6|4
1622033650000|2021-05-26 12:54:10|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622033660000|2021-05-26 12:54:20|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1622033670000|2021-05-26 12:54:30|9981.5|9971.5|9981.3|9971.3|9981.8|9971.8|9981.3|9971.3|4
1622033680000|2021-05-26 12:54:40|9981.5|9971.5|9982.9|9972.9|9982.9|9972.9|9981.5|9971.5|5
1622033690000|2021-05-26 12:54:50|9983|9973|9983.3|9973.3|9983.3|9973.3|9983|9973|2
1622033700000|2021-05-26 12:55:00|9982.9|9972.9|9982.8|9972.8|9982.9|9972.9|9982.8|9972.8|2
1622033710000|2021-05-26 12:55:10|9983.1|9973.1|9983.4|9973.4|9983.4|9973.4|9983.1|9973.1|2
1622033720000|2021-05-26 12:55:20|9983|9973|9983|9973|9983|9973|9983|9973|1
1622033730000|2021-05-26 12:55:30|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|9983|9973|5
1622033740000|2021-05-26 12:55:40|9983|9973|9983|9973|9983|9973|9983|9973|1
1622033750000|2021-05-26 12:55:50|9983.3|9973.3|9984.3|9974.3|9984.3|9974.3|9983.3|9973.3|3
1622033760000|2021-05-26 12:56:00|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|9984.1|9974.1|5
1622033770000|2021-05-26 12:56:10|9984.3|9974.3|9983|9973|9984.3|9974.3|9983|9973|5
1622033780000|2021-05-26 12:56:20|9982.8|9972.8|9983.5|9973.5|9983.5|9973.5|9982.3|9972.3|5
1622033790000|2021-05-26 12:56:30|9983.1|9973.1|9984.3|9974.3|9984.3|9974.3|9982.9|9972.9|6
1622033800000|2021-05-26 12:56:40|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1622033810000|2021-05-26 12:56:50|9984.6|9974.6|9986|9976|9986.3|9976.3|9984.6|9974.6|8
1622033820000|2021-05-26 12:57:00|9985.9|9975.9|9983.3|9973.3|9985.9|9975.9|9982.8|9972.8|6
1622033830000|2021-05-26 12:57:10|9983.1|9973.1|9984.4|9974.4|9984.5|9974.5|9982.5|9972.5|17
1622033840000|2021-05-26 12:57:20|9984.8|9974.8|9978.5|9968.5|9984.8|9974.8|9978.1|9968.1|16
1622033850000|2021-05-26 12:57:30|9978.3|9968.3|9977.8|9967.8|9978.3|9968.3|9976.9|9966.9|10
1622033860000|2021-05-26 12:57:40|9977.4|9967.4|9975.9|9965.9|9977.4|9967.4|9975.9|9965.9|13
1622033870000|2021-05-26 12:57:50|9976.5|9966.5|9975.9|9965.9|9976.6|9966.6|9974.9|9964.9|23
1622033880000|2021-05-26 12:58:00|9975.6|9965.6|9976.4|9966.4|9976.6|9966.6|9974|9964|19
1622033890000|2021-05-26 12:58:10|9976.6|9966.6|9976.8|9966.8|9977|9967|9974.4|9964.4|16
1622033900000|2021-05-26 12:58:20|9977|9967|9978.6|9968.6|9979.1|9969.1|9977|9967|5
1622033910000|2021-05-26 12:58:30|9978.4|9968.4|9979.9|9969.9|9980.9|9970.9|9977.8|9967.8|12
1622033920000|2021-05-26 12:58:40|9979.6|9969.6|9979.8|9969.8|9980.1|9970.1|9979.4|9969.4|12
1622033930000|2021-05-26 12:58:50|9979.9|9969.9|9980.6|9970.6|9981|9971|9979.4|9969.4|14
1622033940000|2021-05-26 12:59:00|9980.4|9970.4|9978.1|9968.1|9980.4|9970.4|9977.9|9967.9|10
1622033950000|2021-05-26 12:59:10|9978.4|9968.4|9979.4|9969.4|9979.8|9969.8|9978.4|9968.4|6
1622033960000|2021-05-26 12:59:20|9979|9969|9978.6|9968.6|9979|9969|9978.4|9968.4|3
1622033970000|2021-05-26 12:59:30|9978.4|9968.4|9977.3|9967.3|9978.6|9968.6|9977.3|9967.3|5
1622033980000|2021-05-26 12:59:40|9977.8|9967.8|9976.8|9966.8|9977.8|9967.8|9976.4|9966.4|9
1622033990000|2021-05-26 12:59:50|9976.4|9966.4|9976.8|9966.8|9977.9|9967.9|9976.4|9966.4|9
1622034000000|2021-05-26 13:00:00|9975.9|9965.9|9978.3|9968.3|9978.9|9968.9|9971.8|9961.8|21
1622034010000|2021-05-26 13:00:10|9978.5|9968.5|9978.5|9968.5|9981.4|9971.4|9977.6|9967.6|22
1622034020000|2021-05-26 13:00:20|9978.3|9968.3|9987.1|9977.1|9988.6|9978.6|9978.3|9968.3|23
1622034030000|2021-05-26 13:00:30|9986.8|9976.8|9985.4|9975.4|9986.8|9976.8|9984.1|9974.1|20
1622034040000|2021-05-26 13:00:40|9986.1|9976.1|9982.4|9972.4|9987.8|9977.8|9982.3|9972.3|26
1622034050000|2021-05-26 13:00:50|9981.9|9971.9|9985.1|9975.1|9985.9|9975.9|9981.9|9971.9|18
1622034060000|2021-05-26 13:01:00|9984.5|9974.5|9980.6|9970.6|9984.5|9974.5|9980.6|9970.6|14
1622034070000|2021-05-26 13:01:10|9980.4|9970.4|9978.6|9968.6|9980.4|9970.4|9978.6|9968.6|10
1622034080000|2021-05-26 13:01:20|9978.3|9968.3|9974|9964|9978.3|9968.3|9973.5|9963.5|15
1622034090000|2021-05-26 13:01:30|9973.9|9963.9|9972|9962|9973.9|9963.9|9971.4|9961.4|13
1622034100000|2021-05-26 13:01:40|9971.8|9961.8|9971.5|9961.5|9972.8|9962.8|9971.4|9961.4|21
1622034110000|2021-05-26 13:01:50|9971.8|9961.8|9972.1|9962.1|9972.1|9962.1|9971.4|9961.4|13
1622034120000|2021-05-26 13:02:00|9972|9962|9974.3|9964.3|9974.4|9964.4|9971.6|9961.6|15
1622034130000|2021-05-26 13:02:10|9974.4|9964.4|9975.1|9965.1|9976.1|9966.1|9974.4|9964.4|10
1622034140000|2021-05-26 13:02:20|9975.4|9965.4|9972.3|9962.3|9975.4|9965.4|9971.6|9961.6|14
1622034150000|2021-05-26 13:02:30|9971.5|9961.5|9970.6|9960.6|9971.9|9961.9|9970.6|9960.6|14
1622034160000|2021-05-26 13:02:40|9970.9|9960.9|9970.8|9960.8|9971.6|9961.6|9970.6|9960.6|13
1622034170000|2021-05-26 13:02:50|9971|9961|9971.3|9961.3|9971.9|9961.9|9971|9961|8
1622034180000|2021-05-26 13:03:00|9971.4|9961.4|9969.4|9959.4|9972.1|9962.1|9969.4|9959.4|11
1622034190000|2021-05-26 13:03:10|9969.5|9959.5|9970|9960|9970.8|9960.8|9969.4|9959.4|10
1622034200000|2021-05-26 13:03:20|9969.5|9959.5|9967.3|9957.3|9969.5|9959.5|9967.3|9957.3|7
1622034210000|2021-05-26 13:03:30|9967.6|9957.6|9968.1|9958.1|9969.3|9959.3|9967.6|9957.6|15
1622034220000|2021-05-26 13:03:40|9968.3|9958.3|9967.4|9957.4|9968.5|9958.5|9966.9|9956.9|14
1622034230000|2021-05-26 13:03:50|9966.9|9956.9|9968.8|9958.8|9969.4|9959.4|9966.9|9956.9|9
1622034240000|2021-05-26 13:04:00|9968.6|9958.6|9968.4|9958.4|9969|9959|9967.8|9957.8|11
1622034250000|2021-05-26 13:04:10|9968.1|9958.1|9968.6|9958.6|9968.9|9958.9|9968.1|9958.1|8
1622034260000|2021-05-26 13:04:20|9968.5|9958.5|9968|9958|9969.4|9959.4|9967.8|9957.8|13
1622034270000|2021-05-26 13:04:30|9967.8|9957.8|9968.5|9958.5|9970.8|9960.8|9967.6|9957.6|18
1622034280000|2021-05-26 13:04:40|9968.8|9958.8|9968.1|9958.1|9968.9|9958.9|9967.8|9957.8|20
1622034290000|2021-05-26 13:04:50|9968.3|9958.3|9967.5|9957.5|9968.3|9958.3|9967.3|9957.3|14
1622034300000|2021-05-26 13:05:00|9967.4|9957.4|9969.6|9959.6|9969.6|9959.6|9967.4|9957.4|9
1622034310000|2021-05-26 13:05:10|9969.5|9959.5|9968.8|9958.8|9969.5|9959.5|9968.5|9958.5|9
1622034320000|2021-05-26 13:05:20|9968.9|9958.9|9969.8|9959.8|9970.1|9960.1|9968.9|9958.9|7
1622034330000|2021-05-26 13:05:30|9970|9960|9971.3|9961.3|9971.6|9961.6|9969.8|9959.8|13
1622034340000|2021-05-26 13:05:40|9971.5|9961.5|9971.3|9961.3|9971.8|9961.8|9971.1|9961.1|7
1622034350000|2021-05-26 13:05:50|9971.5|9961.5|9971.8|9961.8|9971.8|9961.8|9971.1|9961.1|6
1622034360000|2021-05-26 13:06:00|9971.5|9961.5|9970.8|9960.8|9971.5|9961.5|9970.8|9960.8|3
1622034370000|2021-05-26 13:06:10|9970.9|9960.9|9969|9959|9970.9|9960.9|9969|9959|5
1622034380000|2021-05-26 13:06:20|9969.3|9959.3|9968.5|9958.5|9969.4|9959.4|9968.5|9958.5|7
1622034390000|2021-05-26 13:06:30|9968.3|9958.3|9968.4|9958.4|9968.8|9958.8|9968.1|9958.1|9
1622034400000|2021-05-26 13:06:40|9968.5|9958.5|9967.8|9957.8|9969.1|9959.1|9967.8|9957.8|6
1622034410000|2021-05-26 13:06:50|9967.5|9957.5|9966.8|9956.8|9967.5|9957.5|9965.8|9955.8|23
1622034420000|2021-05-26 13:07:00|9966.5|9956.5|9966.9|9956.9|9966.9|9956.9|9966.3|9956.3|9
1622034430000|2021-05-26 13:07:10|9966.5|9956.5|9966.6|9956.6|9966.9|9956.9|9966.3|9956.3|6
1622034440000|2021-05-26 13:07:20|9966.4|9956.4|9967.4|9957.4|9967.4|9957.4|9966.4|9956.4|11
1622034450000|2021-05-26 13:07:30|9967.6|9957.6|9972|9962|9972|9962|9967.5|9957.5|18
1622034460000|2021-05-26 13:07:40|9972.1|9962.1|9977.8|9967.8|9977.8|9967.8|9972.1|9962.1|17
1622034470000|2021-05-26 13:07:50|9977.6|9967.6|9983|9973|9983|9973|9977.6|9967.6|22
1622034480000|2021-05-26 13:08:00|9983.3|9973.3|9979|9969|9984|9974|9978.8|9968.8|16
1622034490000|2021-05-26 13:08:10|9978.8|9968.8|9973.1|9963.1|9978.8|9968.8|9973.1|9963.1|15
1622034500000|2021-05-26 13:08:20|9973.3|9963.3|9978.3|9968.3|9978.3|9968.3|9973.3|9963.3|19
1622034510000|2021-05-26 13:08:30|9978.6|9968.6|9978.1|9968.1|9979.5|9969.5|9977.3|9967.3|16
1622034520000|2021-05-26 13:08:40|9977.9|9967.9|9977.1|9967.1|9977.9|9967.9|9976.6|9966.6|7
1622034530000|2021-05-26 13:08:50|9976.6|9966.6|9973.4|9963.4|9976.6|9966.6|9973.1|9963.1|17
1622034540000|2021-05-26 13:09:00|9973.6|9963.6|9968.9|9958.9|9973.6|9963.6|9968.9|9958.9|16
1622034550000|2021-05-26 13:09:10|9968.8|9958.8|9966.9|9956.9|9969.1|9959.1|9966.9|9956.9|19
1622034560000|2021-05-26 13:09:20|9966.6|9956.6|9966.4|9956.4|9968.5|9958.5|9966.1|9956.1|23
1622034570000|2021-05-26 13:09:30|9966.3|9956.3|9967.5|9957.5|9967.8|9957.8|9965.5|9955.5|19
1622034580000|2021-05-26 13:09:40|9967.1|9957.1|9963.3|9953.3|9967.1|9957.1|9963.3|9953.3|14
1622034590000|2021-05-26 13:09:50|9963.5|9953.5|9962.9|9952.9|9963.5|9953.5|9962.5|9952.5|14
1622034600000|2021-05-26 13:10:00|9962.6|9952.6|9962|9952|9962.6|9952.6|9960.4|9950.4|15
1622034610000|2021-05-26 13:10:10|9962.3|9952.3|9961.1|9951.1|9962.5|9952.5|9961.1|9951.1|11
1622034620000|2021-05-26 13:10:20|9961|9951|9961.9|9951.9|9961.9|9951.9|9959.3|9949.3|10
1622034630000|2021-05-26 13:10:30|9962.1|9952.1|9963.9|9953.9|9963.9|9953.9|9962.1|9952.1|12
1622034640000|2021-05-26 13:10:40|9963.8|9953.8|9964.4|9954.4|9964.5|9954.5|9963.8|9953.8|7
1622034650000|2021-05-26 13:10:50|9964.3|9954.3|9960.8|9950.8|9964.3|9954.3|9960.6|9950.6|11
1622034660000|2021-05-26 13:11:00|9960.1|9950.1|9961.1|9951.1|9961.5|9951.5|9960.1|9950.1|6
1622034670000|2021-05-26 13:11:10|9960.9|9950.9|9960.1|9950.1|9960.9|9950.9|9959.9|9949.9|7
1622034680000|2021-05-26 13:11:20|9959.8|9949.8|9959.9|9949.9|9960.6|9950.6|9959.8|9949.8|11
1622034690000|2021-05-26 13:11:30|9959.6|9949.6|9959.5|9949.5|9959.8|9949.8|9959.5|9949.5|6
1622034700000|2021-05-26 13:11:40|9960.9|9950.9|9959.6|9949.6|9960.9|9950.9|9959.6|9949.6|8
1622034710000|2021-05-26 13:11:50|9959.5|9949.5|9960.1|9950.1|9960.1|9950.1|9959.5|9949.5|4
1622034720000|2021-05-26 13:12:00|9960|9950|9958|9948|9960.4|9950.4|9957.8|9947.8|8
1622034730000|2021-05-26 13:12:10|9957.8|9947.8|9955.8|9945.8|9957.8|9947.8|9955.3|9945.3|16
1622034740000|2021-05-26 13:12:20|9955.5|9945.5|9950.4|9940.4|9955.6|9945.6|9950.4|9940.4|15
1622034750000|2021-05-26 13:12:30|9950.6|9940.6|9952.6|9942.6|9953.8|9943.8|9950.6|9940.6|21
1622034760000|2021-05-26 13:12:40|9952.3|9942.3|9951.9|9941.9|9952.6|9942.6|9951.3|9941.3|16
1622034770000|2021-05-26 13:12:50|9952.1|9942.1|9954.4|9944.4|9954.4|9944.4|9950.5|9940.5|18
1622034780000|2021-05-26 13:13:00|9954.5|9944.5|9953.3|9943.3|9954.5|9944.5|9953|9943|7
1622034790000|2021-05-26 13:13:10|9953|9943|9954.3|9944.3|9954.3|9944.3|9953|9943|7
1622034800000|2021-05-26 13:13:20|9954.1|9944.1|9954.5|9944.5|9955.1|9945.1|9954.1|9944.1|11
1622034810000|2021-05-26 13:13:30|9954.6|9944.6|9952.5|9942.5|9954.8|9944.8|9952.5|9942.5|10
1622034820000|2021-05-26 13:13:40|9952.6|9942.6|9951.5|9941.5|9953.5|9943.5|9951.1|9941.1|18
1622034830000|2021-05-26 13:13:50|9951.3|9941.3|9952|9942|9952|9942|9951.1|9941.1|7
1622034840000|2021-05-26 13:14:00|9951.8|9941.8|9950.4|9940.4|9952.8|9942.8|9950.4|9940.4|13
1622034850000|2021-05-26 13:14:10|9950.8|9940.8|9952|9942|9952.6|9942.6|9950.8|9940.8|20
1622034860000|2021-05-26 13:14:20|9951.8|9941.8|9951|9941|9952|9942|9951|9941|7
1622034870000|2021-05-26 13:14:30|9951.3|9941.3|9952.3|9942.3|9952.6|9942.6|9951.3|9941.3|12
1622034880000|2021-05-26 13:14:40|9952.5|9942.5|9954.3|9944.3|9954.3|9944.3|9952.5|9942.5|12
1622034890000|2021-05-26 13:14:50|9954.1|9944.1|9954.3|9944.3|9954.9|9944.9|9953.8|9943.8|12
1622034900000|2021-05-26 13:15:00|9954.1|9944.1|9948.4|9938.4|9954.1|9944.1|9948.4|9938.4|17
1622034910000|2021-05-26 13:15:10|9948.8|9938.8|9950.1|9940.1|9950.5|9940.5|9948.3|9938.3|15
1622034920000|2021-05-26 13:15:20|9950.4|9940.4|9951.6|9941.6|9951.6|9941.6|9949.1|9939.1|6
1622034930000|2021-05-26 13:15:30|9952.5|9942.5|9952.5|9942.5|9953.6|9943.6|9952.3|9942.3|13
1622034940000|2021-05-26 13:15:40|9952.3|9942.3|9953|9943|9953.3|9943.3|9952.3|9942.3|16
1622034950000|2021-05-26 13:15:50|9952.5|9942.5|9950.8|9940.8|9952.5|9942.5|9950.8|9940.8|9
1622034960000|2021-05-26 13:16:00|9949.4|9939.4|9949.1|9939.1|9949.4|9939.4|9948.6|9938.6|6
1622034970000|2021-05-26 13:16:10|9948.8|9938.8|9950.8|9940.8|9950.8|9940.8|9948.8|9938.8|7
1622034980000|2021-05-26 13:16:20|9950.9|9940.9|9950.1|9940.1|9951.4|9941.4|9949.6|9939.6|12
1622034990000|2021-05-26 13:16:30|9950.4|9940.4|9948.3|9938.3|9950.5|9940.5|9948.3|9938.3|16
1622035000000|2021-05-26 13:16:40|9947.4|9937.4|9947.6|9937.6|9949.4|9939.4|9947.4|9937.4|13
1622035010000|2021-05-26 13:16:50|9947.5|9937.5|9946.4|9936.4|9947.5|9937.5|9945.3|9935.3|12
1622035020000|2021-05-26 13:17:00|9945.9|9935.9|9944|9934|9945.9|9935.9|9943.5|9933.5|13
1622035030000|2021-05-26 13:17:10|9943.8|9933.8|9943.8|9933.8|9944.4|9934.4|9943.3|9933.3|22
1622035040000|2021-05-26 13:17:20|9943.6|9933.6|9944.4|9934.4|9945.3|9935.3|9943.6|9933.6|19
1622035050000|2021-05-26 13:17:30|9944.6|9934.6|9944.3|9934.3|9945.3|9935.3|9944.3|9934.3|14
1622035060000|2021-05-26 13:17:40|9944.5|9934.5|9945|9935|9945|9935|9943.4|9933.4|15
1622035070000|2021-05-26 13:17:50|9945.3|9935.3|9943.9|9933.9|9945.6|9935.6|9943.9|9933.9|18
1622035080000|2021-05-26 13:18:00|9943.8|9933.8|9937.8|9927.8|9943.9|9933.9|9937.8|9927.8|20
1622035090000|2021-05-26 13:18:10|9937.6|9927.6|9936.5|9926.5|9938.1|9928.1|9936.3|9926.3|18
1622035100000|2021-05-26 13:18:20|9935.9|9925.9|9935.8|9925.8|9936.5|9926.5|9933.9|9923.9|16
1622035110000|2021-05-26 13:18:30|9935.9|9925.9|9930.6|9920.6|9938.8|9928.8|9930.6|9920.6|13
1622035120000|2021-05-26 13:18:40|9930|9920|9929.8|9919.8|9931|9921|9928|9918|31
1622035130000|2021-05-26 13:18:50|9930.6|9920.6|9932.9|9922.9|9933.1|9923.1|9930.5|9920.5|21
1622035140000|2021-05-26 13:19:00|9932.8|9922.8|9927.8|9917.8|9932.8|9922.8|9927.8|9917.8|18
1622035150000|2021-05-26 13:19:10|9927.5|9917.5|9927.1|9917.1|9928.8|9918.8|9926.9|9916.9|25
1622035160000|2021-05-26 13:19:20|9927.6|9917.6|9931.6|9921.6|9931.6|9921.6|9927.6|9917.6|22
1622035170000|2021-05-26 13:19:30|9931.9|9921.9|9930.6|9920.6|9932.6|9922.6|9930.6|9920.6|19
1622035180000|2021-05-26 13:19:40|9930.8|9920.8|9930.3|9920.3|9930.8|9920.8|9928.8|9918.8|13
1622035190000|2021-05-26 13:19:50|9930.4|9920.4|9929.3|9919.3|9930.4|9920.4|9928.5|9918.5|9
1622035200000|2021-05-26 13:20:00|9929.5|9919.5|9935.1|9925.1|9935.5|9925.5|9929.5|9919.5|22
1622035210000|2021-05-26 13:20:10|9935.4|9925.4|9933.5|9923.5|9935.9|9925.9|9933.5|9923.5|26
1622035220000|2021-05-26 13:20:20|9933.8|9923.8|9932.8|9922.8|9934.1|9924.1|9932.8|9922.8|16
1622035230000|2021-05-26 13:20:30|9933.1|9923.1|9934.4|9924.4|9934.6|9924.6|9932.9|9922.9|9
1622035240000|2021-05-26 13:20:40|9934.6|9924.6|9936|9926|9936.4|9926.4|9934.5|9924.5|9
1622035250000|2021-05-26 13:20:50|9935.9|9925.9|9935.5|9925.5|9937|9927|9935.5|9925.5|12
1622035260000|2021-05-26 13:21:00|9935.4|9925.4|9930.9|9920.9|9935.4|9925.4|9930.9|9920.9|15
1622035270000|2021-05-26 13:21:10|9930.8|9920.8|9923.3|9913.3|9930.8|9920.8|9923.3|9913.3|21
1622035280000|2021-05-26 13:21:20|9922.8|9912.8|9922.6|9912.6|9923.9|9913.9|9922.1|9912.1|21
1622035290000|2021-05-26 13:21:30|9922.3|9912.3|9927.1|9917.1|9927.1|9917.1|9922.3|9912.3|16
1622035300000|2021-05-26 13:21:40|9926.9|9916.9|9922.8|9912.8|9927.5|9917.5|9922.8|9912.8|23
1622035310000|2021-05-26 13:21:50|9922.3|9912.3|9920.6|9910.6|9922.3|9912.3|9920.1|9910.1|22
1622035320000|2021-05-26 13:22:00|9920.8|9910.8|9921.3|9911.3|9923.1|9913.1|9919.9|9909.9|22
1622035330000|2021-05-26 13:22:10|9920.5|9910.5|9923.1|9913.1|9923.1|9913.1|9920.1|9910.1|13
1622035340000|2021-05-26 13:22:20|9922.9|9912.9|9919.9|9909.9|9922.9|9912.9|9919.9|9909.9|11
1622035350000|2021-05-26 13:22:30|9920.1|9910.1|9916.6|9906.6|9921.5|9911.5|9916.6|9906.6|19
1622035360000|2021-05-26 13:22:40|9916.9|9906.9|9914.8|9904.8|9916.9|9906.9|9913.9|9903.9|22
1622035370000|2021-05-26 13:22:50|9914.9|9904.9|9912|9902|9916.1|9906.1|9911.9|9901.9|27
1622035380000|2021-05-26 13:23:00|9911.5|9901.5|9916.5|9906.5|9916.5|9906.5|9910.5|9900.5|29
1622035390000|2021-05-26 13:23:10|9916.3|9906.3|9917.5|9907.5|9918.6|9908.6|9915.6|9905.6|19
1622035400000|2021-05-26 13:23:20|9917.9|9907.9|9918.9|9908.9|9918.9|9908.9|9916.5|9906.5|16
1622035410000|2021-05-26 13:23:30|9919.1|9909.1|9921.6|9911.6|9923|9913|9919|9909|18
1622035420000|2021-05-26 13:23:40|9921.8|9911.8|9925.8|9915.8|9925.8|9915.8|9921.8|9911.8|18
1622035430000|2021-05-26 13:23:50|9925.6|9915.6|9927.9|9917.9|9928.1|9918.1|9924.4|9914.4|26
1622035440000|2021-05-26 13:24:00|9929.6|9919.6|9928.3|9918.3|9930.9|9920.9|9927.6|9917.6|23
1622035450000|2021-05-26 13:24:10|9928.1|9918.1|9931.4|9921.4|9932.5|9922.5|9928.1|9918.1|19
1622035460000|2021-05-26 13:24:20|9932|9922|9930.1|9920.1|9933.4|9923.4|9930|9920|19
1622035470000|2021-05-26 13:24:30|9930.5|9920.5|9932.8|9922.8|9932.8|9922.8|9930.1|9920.1|16
1622035480000|2021-05-26 13:24:40|9932.6|9922.6|9930.9|9920.9|9932.6|9922.6|9929.6|9919.6|18
1622035490000|2021-05-26 13:24:50|9930.6|9920.6|9928.5|9918.5|9930.6|9920.6|9928.4|9918.4|17
1622035500000|2021-05-26 13:25:00|9928.4|9918.4|9926.5|9916.5|9928.4|9918.4|9925.5|9915.5|22
1622035510000|2021-05-26 13:25:10|9926.3|9916.3|9924.3|9914.3|9926.3|9916.3|9924.1|9914.1|15
1622035520000|2021-05-26 13:25:20|9924.5|9914.5|9923.4|9913.4|9924.6|9914.6|9923|9913|15
1622035530000|2021-05-26 13:25:30|9923.5|9913.5|9926.6|9916.6|9926.6|9916.6|9923.5|9913.5|9
1622035540000|2021-05-26 13:25:40|9926.9|9916.9|9929.8|9919.8|9930.1|9920.1|9926.9|9916.9|11
1622035550000|2021-05-26 13:25:50|9929.9|9919.9|9928.6|9918.6|9929.9|9919.9|9927.5|9917.5|16
1622035560000|2021-05-26 13:26:00|9928.4|9918.4|9927.1|9917.1|9929|9919|9927.1|9917.1|12
1622035570000|2021-05-26 13:26:10|9926.9|9916.9|9925.5|9915.5|9927.4|9917.4|9925.4|9915.4|13
1622035580000|2021-05-26 13:26:20|9925.6|9915.6|9927.8|9917.8|9927.8|9917.8|9924.9|9914.9|10
1622035590000|2021-05-26 13:26:30|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1622035600000|2021-05-26 13:26:40|9928|9918|9930.1|9920.1|9930.4|9920.4|9928|9918|6
1622035610000|2021-05-26 13:26:50|9930.3|9920.3|9931.1|9921.1|9931.1|9921.1|9929|9919|12
1622035620000|2021-05-26 13:27:00|9931.4|9921.4|9931.8|9921.8|9931.8|9921.8|9930.4|9920.4|17
1622035630000|2021-05-26 13:27:10|9931.5|9921.5|9933.4|9923.4|9933.8|9923.8|9930.8|9920.8|17
1622035640000|2021-05-26 13:27:20|9933.1|9923.1|9929.9|9919.9|9933.1|9923.1|9928.8|9918.8|13
1622035650000|2021-05-26 13:27:30|9930.6|9920.6|9931.6|9921.6|9931.8|9921.8|9930.5|9920.5|12
1622035660000|2021-05-26 13:27:40|9931.9|9921.9|9933.1|9923.1|9933.4|9923.4|9931.9|9921.9|6
1622035670000|2021-05-26 13:27:50|9933.3|9923.3|9930.6|9920.6|9933.3|9923.3|9930.5|9920.5|14
1622035680000|2021-05-26 13:28:00|9930.5|9920.5|9929.6|9919.6|9930.6|9920.6|9929.6|9919.6|11
1622035690000|2021-05-26 13:28:10|9929.9|9919.9|9930.8|9920.8|9932.1|9922.1|9929.9|9919.9|11
1622035700000|2021-05-26 13:28:20|9931.6|9921.6|9926.9|9916.9|9931.6|9921.6|9926.9|9916.9|8
1622035710000|2021-05-26 13:28:30|9927|9917|9926.3|9916.3|9927.8|9917.8|9926.3|9916.3|9
1622035720000|2021-05-26 13:28:40|9926.4|9916.4|9926.6|9916.6|9926.6|9916.6|9926.4|9916.4|3
1622035730000|2021-05-26 13:28:50|9926.1|9916.1|9925.4|9915.4|9926.1|9916.1|9925.4|9915.4|4
1622035740000|2021-05-26 13:29:00|9925.1|9915.1|9923.8|9913.8|9925.1|9915.1|9923.5|9913.5|6
1622035750000|2021-05-26 13:29:10|9924|9914|9922.8|9912.8|9924.4|9914.4|9922.8|9912.8|11
1622035760000|2021-05-26 13:29:20|9922.6|9912.6|9922|9912|9922.6|9912.6|9922|9912|5
1622035770000|2021-05-26 13:29:30|9922.3|9912.3|9924.6|9914.6|9924.9|9914.9|9922.3|9912.3|17
1622035780000|2021-05-26 13:29:40|9924.4|9914.4|9923.8|9913.8|9925|9915|9923|9913|9
1622035790000|2021-05-26 13:29:50|9923|9913|9922.9|9912.9|9923.4|9913.4|9922.6|9912.6|6
1622035800000|2021-05-26 13:30:00|9923|9913|9926.9|9916.9|9926.9|9916.9|9923|9913|19
1622035810000|2021-05-26 13:30:10|9928.4|9918.4|9930.8|9920.8|9931.5|9921.5|9928.3|9918.3|10
1622035820000|2021-05-26 13:30:20|9930.9|9920.9|9933.1|9923.1|9933.9|9923.9|9930.8|9920.8|14
1622035830000|2021-05-26 13:30:30|9932.8|9922.8|9932.9|9922.9|9932.9|9922.9|9931.5|9921.5|9
1622035840000|2021-05-26 13:30:40|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932|9922|7
1622035850000|2021-05-26 13:30:50|9933.1|9923.1|9935.6|9925.6|9935.6|9925.6|9933.1|9923.1|9
1622035860000|2021-05-26 13:31:00|9936|9926|9936.5|9926.5|9937.3|9927.3|9935.4|9925.4|14
1622035870000|2021-05-26 13:31:10|9936.4|9926.4|9934.4|9924.4|9936.5|9926.5|9934.4|9924.4|8
1622035880000|2021-05-26 13:31:20|9933.8|9923.8|9933.6|9923.6|9935.1|9925.1|9932.8|9922.8|15
1622035890000|2021-05-26 13:31:30|9933.5|9923.5|9932.1|9922.1|9933.5|9923.5|9932.1|9922.1|10
1622035900000|2021-05-26 13:31:40|9932.4|9922.4|9929.6|9919.6|9932.5|9922.5|9928|9918|18
1622035910000|2021-05-26 13:31:50|9929.5|9919.5|9927.9|9917.9|9929.8|9919.8|9927.9|9917.9|14
1622035920000|2021-05-26 13:32:00|9928|9918|9928.9|9918.9|9930.1|9920.1|9927.9|9917.9|12
1622035930000|2021-05-26 13:32:10|9928.5|9918.5|9926.4|9916.4|9928.5|9918.5|9925.4|9915.4|13
1622035940000|2021-05-26 13:32:20|9925.6|9915.6|9921.9|9911.9|9925.6|9915.6|9920.8|9910.8|14
1622035950000|2021-05-26 13:32:30|9921.8|9911.8|9923.6|9913.6|9923.6|9913.6|9921.8|9911.8|12
1622035960000|2021-05-26 13:32:40|9924.1|9914.1|9922.9|9912.9|9924.5|9914.5|9922.6|9912.6|9
1622035970000|2021-05-26 13:32:50|9922.6|9912.6|9926|9916|9926.3|9916.3|9922.6|9912.6|13
1622035980000|2021-05-26 13:33:00|9927.3|9917.3|9928.5|9918.5|9929.6|9919.6|9927.1|9917.1|19
1622035990000|2021-05-26 13:33:10|9927.3|9917.3|9927.3|9917.3|9929|9919|9926.9|9916.9|19
1622036000000|2021-05-26 13:33:20|9927.4|9917.4|9927.3|9917.3|9928.6|9918.6|9926.5|9916.5|10
1622036010000|2021-05-26 13:33:30|9927.4|9917.4|9926.5|9916.5|9928|9918|9925.9|9915.9|15
1622036020000|2021-05-26 13:33:40|9926.6|9916.6|9926.4|9916.4|9927.6|9917.6|9925.9|9915.9|20
1622036030000|2021-05-26 13:33:50|9926|9916|9927|9917|9927|9917|9925.4|9915.4|13
1622036040000|2021-05-26 13:34:00|9926.8|9916.8|9930.5|9920.5|9930.5|9920.5|9925.9|9915.9|13
1622036050000|2021-05-26 13:34:10|9931|9921|9932|9922|9932.3|9922.3|9930.4|9920.4|18
1622036060000|2021-05-26 13:34:20|9932.1|9922.1|9931.3|9921.3|9932.1|9922.1|9930.1|9920.1|13
1622036070000|2021-05-26 13:34:30|9931.4|9921.4|9932.9|9922.9|9932.9|9922.9|9931.3|9921.3|8
1622036080000|2021-05-26 13:34:40|9933.3|9923.3|9931|9921|9934|9924|9930.8|9920.8|15
1622036090000|2021-05-26 13:34:50|9930.8|9920.8|9930.4|9920.4|9931|9921|9929.9|9919.9|10
1622036100000|2021-05-26 13:35:00|9931.1|9921.1|9930.8|9920.8|9931.4|9921.4|9930|9920|9
1622036110000|2021-05-26 13:35:10|9930.1|9920.1|9931.9|9921.9|9931.9|9921.9|9930.1|9920.1|9
1622036120000|2021-05-26 13:35:20|9932.4|9922.4|9929.4|9919.4|9932.4|9922.4|9929.4|9919.4|12
1622036130000|2021-05-26 13:35:30|9929.6|9919.6|9928.4|9918.4|9929.8|9919.8|9928.4|9918.4|6
1622036140000|2021-05-26 13:35:40|9928.6|9918.6|9928.3|9918.3|9930.3|9920.3|9928.3|9918.3|10
1622036150000|2021-05-26 13:35:50|9927.8|9917.8|9929.5|9919.5|9930.6|9920.6|9927.8|9917.8|15
1622036160000|2021-05-26 13:36:00|9930.8|9920.8|9926.6|9916.6|9930.8|9920.8|9926.6|9916.6|9
1622036170000|2021-05-26 13:36:10|9926.8|9916.8|9924.1|9914.1|9927.3|9917.3|9922.9|9912.9|16
1622036180000|2021-05-26 13:36:20|9924.4|9914.4|9922.9|9912.9|9924.6|9914.6|9922.9|9912.9|15
1622036190000|2021-05-26 13:36:30|9923.5|9913.5|9924|9914|9925|9915|9923.5|9913.5|17
1622036200000|2021-05-26 13:36:40|9924.3|9914.3|9923.1|9913.1|9924.8|9914.8|9923.1|9913.1|10
1622036210000|2021-05-26 13:36:50|9923.6|9913.6|9924.3|9914.3|9924.3|9914.3|9923.6|9913.6|14
1622036220000|2021-05-26 13:37:00|9923.9|9913.9|9917.8|9907.8|9923.9|9913.9|9916.9|9906.9|14
1622036230000|2021-05-26 13:37:10|9917.9|9907.9|9916.8|9906.8|9919|9909|9916.6|9906.6|17
1622036240000|2021-05-26 13:37:20|9917.1|9907.1|9917|9907|9917.3|9907.3|9916.8|9906.8|15
1622036250000|2021-05-26 13:37:30|9917.3|9907.3|9919|9909|9919|9909|9917|9907|9
1622036260000|2021-05-26 13:37:40|9918.9|9908.9|9917.8|9907.8|9919.3|9909.3|9916.8|9906.8|13
1622036270000|2021-05-26 13:37:50|9916.8|9906.8|9917.5|9907.5|9917.5|9907.5|9916.8|9906.8|8
1622036280000|2021-05-26 13:38:00|9918.1|9908.1|9920.9|9910.9|9921.1|9911.1|9917.9|9907.9|13
1622036290000|2021-05-26 13:38:10|9920.6|9910.6|9925.4|9915.4|9925.4|9915.4|9920.6|9910.6|15
1622036300000|2021-05-26 13:38:20|9926.8|9916.8|9928.6|9918.6|9928.8|9918.8|9925.4|9915.4|22
1622036310000|2021-05-26 13:38:30|9928.1|9918.1|9927.8|9917.8|9928.6|9918.6|9927.8|9917.8|14
1622036320000|2021-05-26 13:38:40|9927.5|9917.5|9927.4|9917.4|9928.5|9918.5|9927.4|9917.4|14
1622036330000|2021-05-26 13:38:50|9927.1|9917.1|9926.8|9916.8|9928.6|9918.6|9926.5|9916.5|13
1622036340000|2021-05-26 13:39:00|9926.5|9916.5|9926.5|9916.5|9928.5|9918.5|9926.5|9916.5|15
1622036350000|2021-05-26 13:39:10|9926.8|9916.8|9931.1|9921.1|9931.1|9921.1|9926.5|9916.5|19
1622036360000|2021-05-26 13:39:20|9930.8|9920.8|9931.5|9921.5|9931.5|9921.5|9930|9920|15
1622036370000|2021-05-26 13:39:30|9931.6|9921.6|9932.6|9922.6|9933.1|9923.1|9931.6|9921.6|6
1622036380000|2021-05-26 13:39:40|9930.6|9920.6|9931.9|9921.9|9933.1|9923.1|9929.9|9919.9|12
1622036390000|2021-05-26 13:39:50|9932|9922|9931.6|9921.6|9932.8|9922.8|9929.6|9919.6|18
1622036400000|2021-05-26 13:40:00|9933|9923|9936.3|9926.3|9936.3|9926.3|9933|9923|12
1622036410000|2021-05-26 13:40:10|9936.1|9926.1|9934|9924|9936.1|9926.1|9932.6|9922.6|15
1622036420000|2021-05-26 13:40:20|9934.1|9924.1|9932.8|9922.8|9934.4|9924.4|9932.8|9922.8|9
1622036430000|2021-05-26 13:40:30|9932.9|9922.9|9932.4|9922.4|9933.1|9923.1|9932.4|9922.4|7
1622036440000|2021-05-26 13:40:40|9932.1|9922.1|9930.6|9920.6|9932.1|9922.1|9929.8|9919.8|16
1622036450000|2021-05-26 13:40:50|9930.4|9920.4|9932.5|9922.5|9933|9923|9930.4|9920.4|17
1622036460000|2021-05-26 13:41:00|9932.4|9922.4|9932.6|9922.6|9933|9923|9931.1|9921.1|11
1622036470000|2021-05-26 13:41:10|9932.3|9922.3|9934.1|9924.1|9935.4|9925.4|9932.3|9922.3|15
1622036480000|2021-05-26 13:41:20|9933.6|9923.6|9934.3|9924.3|9934.3|9924.3|9932.6|9922.6|5
1622036490000|2021-05-26 13:41:30|9934.4|9924.4|9932.1|9922.1|9934.4|9924.4|9932.1|9922.1|8
1622036500000|2021-05-26 13:41:40|9931.6|9921.6|9931.5|9921.5|9931.6|9921.6|9930.9|9920.9|3
1622036510000|2021-05-26 13:41:50|9932|9922|9932.1|9922.1|9932.4|9922.4|9931.6|9921.6|7
1622036520000|2021-05-26 13:42:00|9932.3|9922.3|9933.8|9923.8|9933.8|9923.8|9931|9921|15
1622036530000|2021-05-26 13:42:10|9933.6|9923.6|9934.5|9924.5|9934.5|9924.5|9933.1|9923.1|8
1622036540000|2021-05-26 13:42:20|9934.4|9924.4|9930.8|9920.8|9934.6|9924.6|9930.1|9920.1|14
1622036550000|2021-05-26 13:42:30|9930.6|9920.6|9932.1|9922.1|9932.6|9922.6|9928.9|9918.9|27
1622036560000|2021-05-26 13:42:40|9931.6|9921.6|9934.1|9924.1|9934.1|9924.1|9931.5|9921.5|12
1622036570000|2021-05-26 13:42:50|9933.9|9923.9|9933|9923|9936.6|9926.6|9933|9923|18
1622036580000|2021-05-26 13:43:00|9933.1|9923.1|9933.6|9923.6|9933.6|9923.6|9931.1|9921.1|17
1622036590000|2021-05-26 13:43:10|9933.9|9923.9|9933.4|9923.4|9935|9925|9933.4|9923.4|16
1622036600000|2021-05-26 13:43:20|9933.6|9923.6|9934.3|9924.3|9935.6|9925.6|9933.6|9923.6|12
1622036610000|2021-05-26 13:43:30|9934.1|9924.1|9934.6|9924.6|9935.5|9925.5|9934.1|9924.1|8
1622036620000|2021-05-26 13:43:40|9934.8|9924.8|9931.8|9921.8|9935|9925|9931.8|9921.8|14
1622036630000|2021-05-26 13:43:50|9932.6|9922.6|9932.3|9922.3|9933.4|9923.4|9932|9922|15
1622036640000|2021-05-26 13:44:00|9932|9922|9933.1|9923.1|9933.1|9923.1|9932|9922|7
1622036650000|2021-05-26 13:44:10|9933.4|9923.4|9936.4|9926.4|9936.4|9926.4|9933.4|9923.4|7
1622036660000|2021-05-26 13:44:20|9936.6|9926.6|9936|9926|9936.6|9926.6|9936|9926|3
1622036670000|2021-05-26 13:44:30|9936.5|9926.5|9937.1|9927.1|9937.6|9927.6|9936|9926|14
1622036680000|2021-05-26 13:44:40|9937.5|9927.5|9938.1|9928.1|9938.1|9928.1|9937.5|9927.5|5
1622036690000|2021-05-26 13:44:50|9938.3|9928.3|9943|9933|9943|9933|9938.3|9928.3|11
1622036700000|2021-05-26 13:45:00|9942.5|9932.5|9947.1|9937.1|9948|9938|9942.4|9932.4|21
1622036710000|2021-05-26 13:45:10|9947.4|9937.4|9951.6|9941.6|9951.6|9941.6|9947.4|9937.4|23
1622036720000|2021-05-26 13:45:20|9951|9941|9952.3|9942.3|9952.6|9942.6|9950.6|9940.6|21
1622036730000|2021-05-26 13:45:30|9952.5|9942.5|9958.8|9948.8|9958.8|9948.8|9952.5|9942.5|17
1622036740000|2021-05-26 13:45:40|9959.4|9949.4|9958.4|9948.4|9960.8|9950.8|9955|9945|22
1622036750000|2021-05-26 13:45:50|9958.3|9948.3|9956.4|9946.4|9958.4|9948.4|9955.8|9945.8|15
1622036760000|2021-05-26 13:46:00|9954.9|9944.9|9950.1|9940.1|9955.8|9945.8|9950.1|9940.1|18
1622036770000|2021-05-26 13:46:10|9950.3|9940.3|9952.5|9942.5|9952.6|9942.6|9950.3|9940.3|20
1622036780000|2021-05-26 13:46:20|9952.4|9942.4|9949.9|9939.9|9953|9943|9949.8|9939.8|12
1622036790000|2021-05-26 13:46:30|9949.8|9939.8|9951.1|9941.1|9951.5|9941.5|9947.3|9937.3|15
1622036800000|2021-05-26 13:46:40|9948.9|9938.9|9948.8|9938.8|9948.9|9938.9|9947.5|9937.5|11
1622036810000|2021-05-26 13:46:50|9949.5|9939.5|9950.5|9940.5|9951|9941|9949.1|9939.1|12
1622036820000|2021-05-26 13:47:00|9950.4|9940.4|9947.8|9937.8|9950.9|9940.9|9947.4|9937.4|12
1622036830000|2021-05-26 13:47:10|9947.4|9937.4|9946.1|9936.1|9947.4|9937.4|9946|9936|17
1622036840000|2021-05-26 13:47:20|9945.9|9935.9|9944.8|9934.8|9945.9|9935.9|9944.4|9934.4|7
1622036850000|2021-05-26 13:47:30|9945.3|9935.3|9944.6|9934.6|9945.5|9935.5|9944.3|9934.3|12
1622036860000|2021-05-26 13:47:40|9944.4|9934.4|9943.5|9933.5|9944.4|9934.4|9942.5|9932.5|7
1622036870000|2021-05-26 13:47:50|9943.6|9933.6|9944.4|9934.4|9944.6|9934.6|9943.6|9933.6|4
1622036880000|2021-05-26 13:48:00|9944.3|9934.3|9942.8|9932.8|9944.3|9934.3|9942.4|9932.4|8
1622036890000|2021-05-26 13:48:10|9942.9|9932.9|9942.9|9932.9|9943.4|9933.4|9942.4|9932.4|9
1622036900000|2021-05-26 13:48:20|9943.3|9933.3|9943.6|9933.6|9944|9934|9943.3|9933.3|13
1622036910000|2021-05-26 13:48:30|9943.9|9933.9|9943.6|9933.6|9945|9935|9943.1|9933.1|14
1622036920000|2021-05-26 13:48:40|9944|9934|9943.6|9933.6|9944.6|9934.6|9943.5|9933.5|10
1622036930000|2021-05-26 13:48:50|9943.1|9933.1|9943.9|9933.9|9944.4|9934.4|9942.9|9932.9|10
1622036940000|2021-05-26 13:49:00|9943.6|9933.6|9945.1|9935.1|9945.4|9935.4|9943.6|9933.6|8
1622036950000|2021-05-26 13:49:10|9944.8|9934.8|9948.3|9938.3|9949.6|9939.6|9944.4|9934.4|14
1622036960000|2021-05-26 13:49:20|9948.4|9938.4|9947.6|9937.6|9948.4|9938.4|9946.8|9936.8|14
1622036970000|2021-05-26 13:49:30|9948|9938|9952.6|9942.6|9952.6|9942.6|9948|9938|22
1622036980000|2021-05-26 13:49:40|9952.4|9942.4|9949.3|9939.3|9953.3|9943.3|9949.3|9939.3|13
1622036990000|2021-05-26 13:49:50|9950.3|9940.3|9946|9936|9950.4|9940.4|9946|9936|18
1622037000000|2021-05-26 13:50:00|9945.9|9935.9|9945.6|9935.6|9946|9936|9944|9934|13
1622037010000|2021-05-26 13:50:10|9945.3|9935.3|9944.3|9934.3|9945.3|9935.3|9943.8|9933.8|7
1622037020000|2021-05-26 13:50:20|9943.6|9933.6|9942.5|9932.5|9943.6|9933.6|9942.5|9932.5|7
1622037030000|2021-05-26 13:50:30|9942.6|9932.6|9941.5|9931.5|9942.6|9932.6|9940.9|9930.9|14
1622037040000|2021-05-26 13:50:40|9940.6|9930.6|9941|9931|9941|9931|9939.4|9929.4|10
1622037050000|2021-05-26 13:50:50|9940.1|9930.1|9937.3|9927.3|9940.1|9930.1|9937.1|9927.1|13
1622037060000|2021-05-26 13:51:00|9937|9927|9933.5|9923.5|9937|9927|9933.5|9923.5|11
1622037070000|2021-05-26 13:51:10|9933.4|9923.4|9933.8|9923.8|9934.8|9924.8|9931.9|9921.9|14
1622037080000|2021-05-26 13:51:20|9934|9924|9933.4|9923.4|9935|9925|9933.4|9923.4|11
1622037090000|2021-05-26 13:51:30|9933.6|9923.6|9932.6|9922.6|9933.6|9923.6|9932.6|9922.6|4
1622037100000|2021-05-26 13:51:40|9932.4|9922.4|9934.3|9924.3|9935.1|9925.1|9932.4|9922.4|11
1622037110000|2021-05-26 13:51:50|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|9932.6|9922.6|10
1622037120000|2021-05-26 13:52:00|9934.5|9924.5|9934.5|9924.5|9934.6|9924.6|9934.5|9924.5|3
1622037130000|2021-05-26 13:52:10|9934.8|9924.8|9932.4|9922.4|9934.8|9924.8|9932.4|9922.4|9
1622037140000|2021-05-26 13:52:20|9932.5|9922.5|9932.5|9922.5|9933.1|9923.1|9932.4|9922.4|6
1622037150000|2021-05-26 13:52:30|9932.8|9922.8|9931.6|9921.6|9932.8|9922.8|9931|9921|12
1622037160000|2021-05-26 13:52:40|9930.6|9920.6|9931.6|9921.6|9931.6|9921.6|9929.9|9919.9|11
1622037170000|2021-05-26 13:52:50|9932.1|9922.1|9932|9922|9933.5|9923.5|9931.8|9921.8|13
1622037180000|2021-05-26 13:53:00|9932.3|9922.3|9936.9|9926.9|9936.9|9926.9|9932.3|9922.3|7
1622037190000|2021-05-26 13:53:10|9936.6|9926.6|9936.1|9926.1|9936.6|9926.6|9934.5|9924.5|10
1622037200000|2021-05-26 13:53:20|9936.5|9926.5|9936.9|9926.9|9936.9|9926.9|9936.5|9926.5|3
1622037210000|2021-05-26 13:53:30|9937.1|9927.1|9941.5|9931.5|9942.6|9932.6|9937.1|9927.1|14
1622037220000|2021-05-26 13:53:40|9941.6|9931.6|9940|9930|9942.1|9932.1|9940|9930|9
1622037230000|2021-05-26 13:53:50|9939.6|9929.6|9939.1|9929.1|9939.6|9929.6|9938.8|9928.8|7
1622037240000|2021-05-26 13:54:00|9939.9|9929.9|9941.6|9931.6|9941.8|9931.8|9939.5|9929.5|11
1622037250000|2021-05-26 13:54:10|9941.4|9931.4|9940.9|9930.9|9941.8|9931.8|9940.1|9930.1|14
1622037260000|2021-05-26 13:54:20|9940.3|9930.3|9941|9931|9941.8|9931.8|9940.3|9930.3|15
1622037270000|2021-05-26 13:54:30|9940.6|9930.6|9941|9931|9941.9|9931.9|9940.6|9930.6|13
1622037280000|2021-05-26 13:54:40|9940.9|9930.9|9941.3|9931.3|9941.3|9931.3|9940.5|9930.5|6
1622037290000|2021-05-26 13:54:50|9940.6|9930.6|9940.9|9930.9|9940.9|9930.9|9940.1|9930.1|12
1622037300000|2021-05-26 13:55:00|9941|9931|9937.5|9927.5|9941.1|9931.1|9937.5|9927.5|9
1622037310000|2021-05-26 13:55:10|9937.6|9927.6|9940.1|9930.1|9940.4|9930.4|9937.6|9927.6|11
1622037320000|2021-05-26 13:55:20|9940.4|9930.4|9940|9930|9941.1|9931.1|9940|9930|9
1622037330000|2021-05-26 13:55:30|9939.9|9929.9|9940.1|9930.1|9940.1|9930.1|9939.6|9929.6|3
1622037340000|2021-05-26 13:55:40|9940.3|9930.3|9940.5|9930.5|9940.5|9930.5|9940.3|9930.3|2
1622037350000|2021-05-26 13:55:50|9940.3|9930.3|9938.5|9928.5|9940.3|9930.3|9938.1|9928.1|10
1622037360000|2021-05-26 13:56:00|9938.6|9928.6|9939.8|9929.8|9939.8|9929.8|9938|9928|9
1622037370000|2021-05-26 13:56:10|9939.9|9929.9|9941.1|9931.1|9941.1|9931.1|9939.9|9929.9|9
1622037380000|2021-05-26 13:56:20|9941|9931|9939.1|9929.1|9941|9931|9939.1|9929.1|10
1622037390000|2021-05-26 13:56:30|9939|9929|9938.5|9928.5|9939.4|9929.4|9938.4|9928.4|13
1622037400000|2021-05-26 13:56:40|9938.4|9928.4|9939|9929|9939|9929|9938.4|9928.4|7
1622037410000|2021-05-26 13:56:50|9939.4|9929.4|9941.5|9931.5|9941.6|9931.6|9939.4|9929.4|9
1622037420000|2021-05-26 13:57:00|9941.4|9931.4|9940.8|9930.8|9941.4|9931.4|9940.4|9930.4|7
1622037430000|2021-05-26 13:57:10|9940.5|9930.5|9942.1|9932.1|9942.1|9932.1|9940.5|9930.5|6
1622037440000|2021-05-26 13:57:20|9942.4|9932.4|9944|9934|9944.6|9934.6|9942.4|9932.4|11
1622037450000|2021-05-26 13:57:30|9944.3|9934.3|9945.5|9935.5|9946.9|9936.9|9944.3|9934.3|8
1622037460000|2021-05-26 13:57:40|9945.1|9935.1|9945.9|9935.9|9946.3|9936.3|9945.1|9935.1|7
1622037470000|2021-05-26 13:57:50|9945.6|9935.6|9945.5|9935.5|9945.8|9935.8|9945.4|9935.4|5
1622037480000|2021-05-26 13:58:00|9945.4|9935.4|9945.8|9935.8|9945.8|9935.8|9944.3|9934.3|6
1622037490000|2021-05-26 13:58:10|9946|9936|9945.5|9935.5|9946|9936|9945|9935|10
1622037500000|2021-05-26 13:58:20|9945.6|9935.6|9944.6|9934.6|9946.1|9936.1|9944.5|9934.5|11
1622037510000|2021-05-26 13:58:30|9944.8|9934.8|9944.5|9934.5|9945.5|9935.5|9944.5|9934.5|11
1622037520000|2021-05-26 13:58:40|9944.6|9934.6|9944.3|9934.3|9945.6|9935.6|9944.3|9934.3|8
1622037530000|2021-05-26 13:58:50|9944.5|9934.5|9945.5|9935.5|9945.5|9935.5|9943.5|9933.5|6
1622037540000|2021-05-26 13:59:00|9945|9935|9944.5|9934.5|9945.8|9935.8|9944.3|9934.3|11
1622037550000|2021-05-26 13:59:10|9943.6|9933.6|9939.1|9929.1|9943.6|9933.6|9939.1|9929.1|12
1622037560000|2021-05-26 13:59:20|9938.9|9928.9|9938.9|9928.9|9940.3|9930.3|9938.5|9928.5|19
1622037570000|2021-05-26 13:59:30|9939|9929|9938|9928|9939|9929|9937.6|9927.6|10
1622037580000|2021-05-26 13:59:40|9938.1|9928.1|9939.4|9929.4|9939.8|9929.8|9938.1|9928.1|9
1622037590000|2021-05-26 13:59:50|9939.6|9929.6|9940.3|9930.3|9941.1|9931.1|9939.6|9929.6|12
1622037600000|2021-05-26 14:00:00|9941.3|9931.3|9943.9|9933.9|9944.1|9934.1|9941.3|9931.3|15
1622037610000|2021-05-26 14:00:10|9943.6|9933.6|9943|9933|9943.6|9933.6|9942.5|9932.5|4
1622037620000|2021-05-26 14:00:20|9943.1|9933.1|9944.4|9934.4|9944.4|9934.4|9943.1|9933.1|4
1622037630000|2021-05-26 14:00:30|9944|9934|9943|9933|9944.3|9934.3|9943|9933|7
1622037640000|2021-05-26 14:00:40|9942.8|9932.8|9945.1|9935.1|9945.1|9935.1|9941.4|9931.4|15
1622037650000|2021-05-26 14:00:50|9945.4|9935.4|9944|9934|9945.4|9935.4|9943.9|9933.9|15
1622037660000|2021-05-26 14:01:00|9944.1|9934.1|9947.9|9937.9|9947.9|9937.9|9943|9933|15
1622037670000|2021-05-26 14:01:10|9948.1|9938.1|9946|9936|9948.1|9938.1|9946|9936|16
1622037680000|2021-05-26 14:01:20|9945.9|9935.9|9946.1|9936.1|9946.5|9936.5|9945.9|9935.9|5
1622037690000|2021-05-26 14:01:30|9946.4|9936.4|9946.6|9936.6|9946.9|9936.9|9945.8|9935.8|7
1622037700000|2021-05-26 14:01:40|9946.5|9936.5|9946.1|9936.1|9946.8|9936.8|9945.6|9935.6|8
1622037710000|2021-05-26 14:01:50|9945.9|9935.9|9945.9|9935.9|9946.3|9936.3|9945.3|9935.3|13
1622037720000|2021-05-26 14:02:00|9945.8|9935.8|9940.9|9930.9|9945.8|9935.8|9940.9|9930.9|12
1622037730000|2021-05-26 14:02:10|9940.8|9930.8|9940.3|9930.3|9940.8|9930.8|9939.8|9929.8|16
1622037740000|2021-05-26 14:02:20|9940.4|9930.4|9942.4|9932.4|9942.5|9932.5|9940.4|9930.4|7
1622037750000|2021-05-26 14:02:30|9942.3|9932.3|9942.8|9932.8|9942.8|9932.8|9940.1|9930.1|12
1622037760000|2021-05-26 14:02:40|9942.3|9932.3|9944.1|9934.1|9944.1|9934.1|9942.3|9932.3|5
1622037770000|2021-05-26 14:02:50|9944.3|9934.3|9946.9|9936.9|9947.6|9937.6|9944.3|9934.3|10
1622037780000|2021-05-26 14:03:00|9947.3|9937.3|9948.4|9938.4|9948.5|9938.5|9947.3|9937.3|7
1622037790000|2021-05-26 14:03:10|9949|9939|9950.1|9940.1|9950.3|9940.3|9947.8|9937.8|20
1622037800000|2021-05-26 14:03:20|9950.6|9940.6|9952|9942|9952.1|9942.1|9950.6|9940.6|12
1622037810000|2021-05-26 14:03:30|9951.5|9941.5|9953.5|9943.5|9953.5|9943.5|9951.5|9941.5|13
1622037820000|2021-05-26 14:03:40|9953.4|9943.4|9953.6|9943.6|9953.8|9943.8|9953.1|9943.1|8
1622037830000|2021-05-26 14:03:50|9954|9944|9953.4|9943.4|9954.8|9944.8|9953.4|9943.4|14
1622037840000|2021-05-26 14:04:00|9953.3|9943.3|9953.1|9943.1|9953.5|9943.5|9951.9|9941.9|13
1622037850000|2021-05-26 14:04:10|9953.3|9943.3|9953.3|9943.3|9953.6|9943.6|9953.1|9943.1|7
1622037860000|2021-05-26 14:04:20|9953.1|9943.1|9952.5|9942.5|9953.1|9943.1|9952.5|9942.5|9
1622037870000|2021-05-26 14:04:30|9952.4|9942.4|9952.1|9942.1|9952.9|9942.9|9951.9|9941.9|10
1622037880000|2021-05-26 14:04:40|9952|9942|9951.4|9941.4|9952|9942|9951.1|9941.1|7
1622037890000|2021-05-26 14:04:50|9951.5|9941.5|9950.9|9940.9|9951.5|9941.5|9950.8|9940.8|5
1622037900000|2021-05-26 14:05:00|9950.8|9940.8|9952.3|9942.3|9952.4|9942.4|9950.8|9940.8|7
1622037910000|2021-05-26 14:05:10|9952.5|9942.5|9951.3|9941.3|9952.5|9942.5|9951.1|9941.1|5
1622037920000|2021-05-26 14:05:20|9951.5|9941.5|9948.8|9938.8|9951.6|9941.6|9948.8|9938.8|10
1622037930000|2021-05-26 14:05:30|9948.6|9938.6|9946.8|9936.8|9948.6|9938.6|9946.5|9936.5|8
1622037940000|2021-05-26 14:05:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1622037950000|2021-05-26 14:05:50|9946.3|9936.3|9944.4|9934.4|9946.3|9936.3|9944.4|9934.4|9
1622037960000|2021-05-26 14:06:00|9944.5|9934.5|9945.8|9935.8|9945.8|9935.8|9944.4|9934.4|7
1622037970000|2021-05-26 14:06:10|9946.3|9936.3|9947.3|9937.3|9948.5|9938.5|9946.3|9936.3|14
1622037980000|2021-05-26 14:06:20|9947.5|9937.5|9949.9|9939.9|9949.9|9939.9|9947.5|9937.5|7
1622037990000|2021-05-26 14:06:30|9950|9940|9948.8|9938.8|9950|9940|9948.4|9938.4|9
1622038000000|2021-05-26 14:06:40|9948.6|9938.6|9948.9|9938.9|9949.4|9939.4|9948.6|9938.6|10
1622038010000|2021-05-26 14:06:50|9948.8|9938.8|9948.9|9938.9|9948.9|9938.9|9946.9|9936.9|9
1622038020000|2021-05-26 14:07:00|9947.8|9937.8|9948.9|9938.9|9950.5|9940.5|9947.8|9937.8|11
1622038030000|2021-05-26 14:07:10|9949|9939|9947.9|9937.9|9949|9939|9947.9|9937.9|8
1622038040000|2021-05-26 14:07:20|9948.3|9938.3|9946.8|9936.8|9948.5|9938.5|9946.8|9936.8|5
1622038050000|2021-05-26 14:07:30|9946.9|9936.9|9947.6|9937.6|9947.9|9937.9|9946.9|9936.9|5
1622038060000|2021-05-26 14:07:40|9947.5|9937.5|9946.9|9936.9|9947.5|9937.5|9946.9|9936.9|4
1622038070000|2021-05-26 14:07:50|9946.8|9936.8|9946.6|9936.6|9946.8|9936.8|9946.6|9936.6|2
1622038080000|2021-05-26 14:08:00|9945.8|9935.8|9944.4|9934.4|9945.8|9935.8|9944.3|9934.3|8
1622038090000|2021-05-26 14:08:10|9944.6|9934.6|9944.6|9934.6|9944.8|9934.8|9944.4|9934.4|5
1622038100000|2021-05-26 14:08:20|9944.4|9934.4|9944.4|9934.4|9944.4|9934.4|9944.4|9934.4|1
1622038110000|2021-05-26 14:08:30|9944.8|9934.8|9946.6|9936.6|9946.6|9936.6|9944.3|9934.3|11
1622038120000|2021-05-26 14:08:40|9946.8|9936.8|9946.5|9936.5|9946.8|9936.8|9946.3|9936.3|6
1622038130000|2021-05-26 14:08:50|9946.3|9936.3|9945.4|9935.4|9946.3|9936.3|9944.9|9934.9|5
1622038140000|2021-05-26 14:09:00|9945.3|9935.3|9944.5|9934.5|9945.3|9935.3|9944.3|9934.3|8
1622038150000|2021-05-26 14:09:10|9944.6|9934.6|9945.6|9935.6|9945.6|9935.6|9944.6|9934.6|4
1622038160000|2021-05-26 14:09:20|9945.5|9935.5|9945.3|9935.3|9945.6|9935.6|9944.6|9934.6|7
1622038170000|2021-05-26 14:09:30|9945.1|9935.1|9944.5|9934.5|9945.1|9935.1|9944.5|9934.5|3
1622038180000|2021-05-26 14:09:40|9944.8|9934.8|9946.4|9936.4|9946.4|9936.4|9944.8|9934.8|9
1622038190000|2021-05-26 14:09:50|9946.6|9936.6|9946.8|9936.8|9946.8|9936.8|9946.6|9936.6|4
1622038200000|2021-05-26 14:10:00|9946.3|9936.3|9946.1|9936.1|9946.3|9936.3|9945.9|9935.9|4
1622038210000|2021-05-26 14:10:10|9946.4|9936.4|9946.8|9936.8|9946.8|9936.8|9946.4|9936.4|3
1622038220000|2021-05-26 14:10:20|9947.5|9937.5|9948.9|9938.9|9948.9|9938.9|9947.5|9937.5|4
1622038230000|2021-05-26 14:10:30|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|3
1622038240000|2021-05-26 14:10:40|9948.6|9938.6|9946.6|9936.6|9948.9|9938.9|9946.6|9936.6|8
1622038250000|2021-05-26 14:10:50|9946.4|9936.4|9946.3|9936.3|9946.4|9936.4|9945.4|9935.4|7
1622038260000|2021-05-26 14:11:00|9946.5|9936.5|9950.6|9940.6|9950.6|9940.6|9946.5|9936.5|11
1622038270000|2021-05-26 14:11:10|9950.8|9940.8|9952.8|9942.8|9952.8|9942.8|9950.8|9940.8|5
1622038280000|2021-05-26 14:11:20|9952.9|9942.9|9952.5|9942.5|9953|9943|9952.3|9942.3|5
1622038290000|2021-05-26 14:11:30|9952.3|9942.3|9951.1|9941.1|9952.3|9942.3|9950.9|9940.9|5
1622038300000|2021-05-26 14:11:40|9951.4|9941.4|9951.6|9941.6|9951.6|9941.6|9951.4|9941.4|2
1622038310000|2021-05-26 14:11:50|9951.8|9941.8|9952|9942|9952.1|9942.1|9951.8|9941.8|4
1622038320000|2021-05-26 14:12:00|9951.8|9941.8|9949.1|9939.1|9951.8|9941.8|9948.9|9938.9|9
1622038330000|2021-05-26 14:12:10|9949.3|9939.3|9947.1|9937.1|9949.3|9939.3|9946.5|9936.5|7
1622038340000|2021-05-26 14:12:20|9947.4|9937.4|9947.6|9937.6|9949|9939|9947.4|9937.4|14
1622038350000|2021-05-26 14:12:30|9947.4|9937.4|9947.9|9937.9|9948.1|9938.1|9946.9|9936.9|14
1622038360000|2021-05-26 14:12:40|9947.5|9937.5|9947.8|9937.8|9948.1|9938.1|9947|9937|10
1622038370000|2021-05-26 14:12:50|9947.6|9937.6|9950.5|9940.5|9950.6|9940.6|9947.6|9937.6|11
1622038380000|2021-05-26 14:13:00|9950.8|9940.8|9951.9|9941.9|9952.1|9942.1|9950.5|9940.5|14
1622038390000|2021-05-26 14:13:10|9951.4|9941.4|9950.6|9940.6|9951.4|9941.4|9950.3|9940.3|6
1622038400000|2021-05-26 14:13:20|9950.8|9940.8|9952.1|9942.1|9952.1|9942.1|9950.8|9940.8|4
1622038410000|2021-05-26 14:13:30|9952|9942|9951.1|9941.1|9952|9942|9951.1|9941.1|7
1622038420000|2021-05-26 14:13:40|9951|9941|9950.4|9940.4|9951.1|9941.1|9949.9|9939.9|10
1622038430000|2021-05-26 14:13:50|9951.5|9941.5|9952.3|9942.3|9952.3|9942.3|9951.5|9941.5|4
1622038450000|2021-05-26 14:14:10|9952|9942|9951.6|9941.6|9952|9942|9951.3|9941.3|6
1622038460000|2021-05-26 14:14:20|9951.4|9941.4|9950.9|9940.9|9951.6|9941.6|9950.9|9940.9|8
1622038470000|2021-05-26 14:14:30|9951.1|9941.1|9950.4|9940.4|9951.3|9941.3|9950.4|9940.4|5
1622038480000|2021-05-26 14:14:40|9949.8|9939.8|9949.4|9939.4|9951.3|9941.3|9949.4|9939.4|9
1622038490000|2021-05-26 14:14:50|9949.5|9939.5|9951.4|9941.4|9951.4|9941.4|9949.5|9939.5|3
1622038500000|2021-05-26 14:15:00|9951.8|9941.8|9952.5|9942.5|9954.3|9944.3|9951.8|9941.8|9
1622038510000|2021-05-26 14:15:10|9952.1|9942.1|9948.1|9938.1|9952.1|9942.1|9948.1|9938.1|14
1622038520000|2021-05-26 14:15:20|9947.9|9937.9|9950.5|9940.5|9950.5|9940.5|9947.9|9937.9|11
1622038530000|2021-05-26 14:15:30|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|1
1622038540000|2021-05-26 14:15:40|9950.3|9940.3|9949.6|9939.6|9951.4|9941.4|9949.6|9939.6|10
1622038550000|2021-05-26 14:15:50|9949.8|9939.8|9950.3|9940.3|9950.3|9940.3|9949.8|9939.8|3
1622038560000|2021-05-26 14:16:00|9950.6|9940.6|9950.1|9940.1|9950.8|9940.8|9950.1|9940.1|5
1622038570000|2021-05-26 14:16:10|9950.3|9940.3|9956.4|9946.4|9956.4|9946.4|9950.3|9940.3|16
1622038580000|2021-05-26 14:16:20|9956.8|9946.8|9957.5|9947.5|9958.1|9948.1|9956|9946|16
1622038590000|2021-05-26 14:16:30|9958.4|9948.4|9958.1|9948.1|9958.4|9948.4|9957.6|9947.6|4
1622038600000|2021-05-26 14:16:40|9958.4|9948.4|9958.4|9948.4|9958.5|9948.5|9958|9948|7
1622038610000|2021-05-26 14:16:50|9958.6|9948.6|9959|9949|9959|9949|9956.4|9946.4|19
1622038620000|2021-05-26 14:17:00|9959.1|9949.1|9959.4|9949.4|9959.4|9949.4|9959.1|9949.1|2
1622038630000|2021-05-26 14:17:10|9959.9|9949.9|9961.6|9951.6|9961.9|9951.9|9959.6|9949.6|10
1622038640000|2021-05-26 14:17:20|9961.4|9951.4|9961.5|9951.5|9961.6|9951.6|9961.4|9951.4|4
1622038650000|2021-05-26 14:17:30|9961.8|9951.8|9963.6|9953.6|9963.6|9953.6|9961.8|9951.8|13
1622038660000|2021-05-26 14:17:40|9963.3|9953.3|9966.3|9956.3|9966.5|9956.5|9962.6|9952.6|22
1622038670000|2021-05-26 14:17:50|9966.5|9956.5|9965.5|9955.5|9966.5|9956.5|9965.3|9955.3|16
1622038680000|2021-05-26 14:18:00|9965.6|9955.6|9966.1|9956.1|9966.4|9956.4|9965.4|9955.4|8
1622038690000|2021-05-26 14:18:10|9966.8|9956.8|9967.3|9957.3|9968.4|9958.4|9966.8|9956.8|15
1622038700000|2021-05-26 14:18:20|9967.5|9957.5|9966.3|9956.3|9967.5|9957.5|9966|9956|13
1622038710000|2021-05-26 14:18:30|9966.5|9956.5|9967.9|9957.9|9967.9|9957.9|9966.5|9956.5|5
1622038720000|2021-05-26 14:18:40|9968.3|9958.3|9967.6|9957.6|9968.9|9958.9|9967.6|9957.6|12
1622038730000|2021-05-26 14:18:50|9967.9|9957.9|9970.1|9960.1|9970.5|9960.5|9967.9|9957.9|20
1622038740000|2021-05-26 14:19:00|9969.9|9959.9|9971.4|9961.4|9972.9|9962.9|9969.5|9959.5|18
1622038750000|2021-05-26 14:19:10|9971.6|9961.6|9971.8|9961.8|9973|9963|9971.6|9961.6|22
1622038760000|2021-05-26 14:19:20|9971.6|9961.6|9968.4|9958.4|9971.6|9961.6|9968.4|9958.4|10
1622038770000|2021-05-26 14:19:30|9968.3|9958.3|9968.8|9958.8|9968.9|9958.9|9968.3|9958.3|6
1622038780000|2021-05-26 14:19:40|9968.5|9958.5|9968.1|9958.1|9968.5|9958.5|9967.5|9957.5|5
1622038790000|2021-05-26 14:19:50|9968.6|9958.6|9973.6|9963.6|9974.4|9964.4|9968.3|9958.3|20
1622038800000|2021-05-26 14:20:00|9973.9|9963.9|9974.1|9964.1|9974.1|9964.1|9973.9|9963.9|2
1622038810000|2021-05-26 14:20:10|9974.3|9964.3|9976.3|9966.3|9976.3|9966.3|9973.6|9963.6|16
1622038820000|2021-05-26 14:20:20|9976.4|9966.4|9977.5|9967.5|9977.5|9967.5|9975.8|9965.8|12
1622038830000|2021-05-26 14:20:30|9977.3|9967.3|9978.8|9968.8|9978.8|9968.8|9977.1|9967.1|14
1622038840000|2021-05-26 14:20:40|9978.4|9968.4|9977.5|9967.5|9978.9|9968.9|9977.3|9967.3|17
1622038850000|2021-05-26 14:20:50|9977.8|9967.8|9976.8|9966.8|9978.9|9968.9|9976.8|9966.8|18
1622038860000|2021-05-26 14:21:00|9977|9967|9978.3|9968.3|9979|9969|9977|9967|12
1622038870000|2021-05-26 14:21:10|9978.4|9968.4|9976.5|9966.5|9979.1|9969.1|9976.1|9966.1|20
1622038880000|2021-05-26 14:21:20|9976.6|9966.6|9975.4|9965.4|9978|9968|9975.1|9965.1|11
1622038890000|2021-05-26 14:21:30|9975.6|9965.6|9975.6|9965.6|9976.6|9966.6|9975.4|9965.4|16
1622038900000|2021-05-26 14:21:40|9975.4|9965.4|9975.4|9965.4|9975.9|9965.9|9975.4|9965.4|9
1622038910000|2021-05-26 14:21:50|9974.6|9964.6|9977|9967|9977|9967|9974.6|9964.6|7
1622038920000|2021-05-26 14:22:00|9976.6|9966.6|9976.4|9966.4|9977.3|9967.3|9976.1|9966.1|11
1622038930000|2021-05-26 14:22:10|9976.1|9966.1|9975.9|9965.9|9976.4|9966.4|9975.3|9965.3|12
1622038940000|2021-05-26 14:22:20|9976.1|9966.1|9978.8|9968.8|9978.8|9968.8|9976.1|9966.1|15
1622038950000|2021-05-26 14:22:30|9979|9969|9982.5|9972.5|9982.8|9972.8|9979|9969|20
1622038960000|2021-05-26 14:22:40|9982.6|9972.6|9982.6|9972.6|9982.8|9972.8|9981.1|9971.1|19
1622038970000|2021-05-26 14:22:50|9982.8|9972.8|9984.6|9974.6|9985.9|9975.9|9982.8|9972.8|19
1622038980000|2021-05-26 14:23:00|9984.9|9974.9|9985.9|9975.9|9986.5|9976.5|9984.6|9974.6|15
1622038990000|2021-05-26 14:23:10|9985.8|9975.8|9985.4|9975.4|9986.3|9976.3|9985.1|9975.1|26
1622039000000|2021-05-26 14:23:20|9985.3|9975.3|9982.1|9972.1|9985.9|9975.9|9981.4|9971.4|22
1622039010000|2021-05-26 14:23:30|9982|9972|9981.9|9971.9|9982.1|9972.1|9981.6|9971.6|10
1622039020000|2021-05-26 14:23:40|9981.6|9971.6|9979.8|9969.8|9981.6|9971.6|9979.6|9969.6|6
1622039030000|2021-05-26 14:23:50|9980.4|9970.4|9977.9|9967.9|9980.4|9970.4|9977.9|9967.9|12
1622039040000|2021-05-26 14:24:00|9978.1|9968.1|9977.6|9967.6|9978.4|9968.4|9977.6|9967.6|17
1622039050000|2021-05-26 14:24:10|9977.5|9967.5|9977.8|9967.8|9977.8|9967.8|9977.3|9967.3|6
1622039060000|2021-05-26 14:24:20|9978.4|9968.4|9977.8|9967.8|9978.4|9968.4|9977.6|9967.6|8
1622039070000|2021-05-26 14:24:30|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9977.8|9967.8|5
1622039080000|2021-05-26 14:24:40|9978.1|9968.1|9977.6|9967.6|9978.1|9968.1|9977.6|9967.6|2
1622039090000|2021-05-26 14:24:50|9977.4|9967.4|9977.1|9967.1|9977.4|9967.4|9977.1|9967.1|4
1622039100000|2021-05-26 14:25:00|9976.4|9966.4|9980.6|9970.6|9980.6|9970.6|9976.4|9966.4|8
1622039110000|2021-05-26 14:25:10|9980.9|9970.9|9980.6|9970.6|9982.5|9972.5|9980.6|9970.6|16
1622039120000|2021-05-26 14:25:20|9980.4|9970.4|9980|9970|9980.4|9970.4|9980|9970|6
1622039130000|2021-05-26 14:25:30|9980.3|9970.3|9978.6|9968.6|9980.5|9970.5|9978.6|9968.6|7
1622039140000|2021-05-26 14:25:40|9978.4|9968.4|9977|9967|9978.4|9968.4|9976.6|9966.6|9
1622039150000|2021-05-26 14:25:50|9976.8|9966.8|9973.6|9963.6|9976.8|9966.8|9973.6|9963.6|9
1622039160000|2021-05-26 14:26:00|9973.5|9963.5|9974.5|9964.5|9974.5|9964.5|9972.4|9962.4|9
1622039170000|2021-05-26 14:26:10|9974.6|9964.6|9975.1|9965.1|9975.8|9965.8|9974.4|9964.4|9
1622039180000|2021-05-26 14:26:20|9975|9965|9973.4|9963.4|9975.3|9965.3|9973.3|9963.3|18
1622039190000|2021-05-26 14:26:30|9973.5|9963.5|9970.6|9960.6|9973.8|9963.8|9969.5|9959.5|15
1622039200000|2021-05-26 14:26:40|9970.4|9960.4|9972.4|9962.4|9973.4|9963.4|9970.1|9960.1|17
1622039210000|2021-05-26 14:26:50|9972.6|9962.6|9971.8|9961.8|9972.6|9962.6|9971.5|9961.5|13
1622039220000|2021-05-26 14:27:00|9972|9962|9970.4|9960.4|9972.1|9962.1|9970.3|9960.3|9
1622039230000|2021-05-26 14:27:10|9969.9|9959.9|9969.8|9959.8|9970.4|9960.4|9969.1|9959.1|9
1622039240000|2021-05-26 14:27:20|9969.6|9959.6|9972|9962|9972.1|9962.1|9969.6|9959.6|14
1622039250000|2021-05-26 14:27:30|9972.1|9962.1|9972.6|9962.6|9972.6|9962.6|9972.1|9962.1|5
1622039260000|2021-05-26 14:27:40|9973.1|9963.1|9974|9964|9974|9964|9972.4|9962.4|12
1622039270000|2021-05-26 14:27:50|9973.5|9963.5|9973.8|9963.8|9975.3|9965.3|9973.4|9963.4|11
1622039280000|2021-05-26 14:28:00|9973.6|9963.6|9972.6|9962.6|9973.6|9963.6|9972|9962|9
1622039290000|2021-05-26 14:28:10|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|1
1622039300000|2021-05-26 14:28:20|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622039310000|2021-05-26 14:28:30|9973|9963|9974.8|9964.8|9974.8|9964.8|9973|9963|7
1622039320000|2021-05-26 14:28:40|9974.6|9964.6|9975.1|9965.1|9975.5|9965.5|9974.5|9964.5|5
1622039330000|2021-05-26 14:28:50|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622039340000|2021-05-26 14:29:00|9975.1|9965.1|9975.4|9965.4|9975.6|9965.6|9974.8|9964.8|13
1622039350000|2021-05-26 14:29:10|9975.3|9965.3|9975.3|9965.3|9975.4|9965.4|9975.3|9965.3|3
1622039360000|2021-05-26 14:29:20|9975.1|9965.1|9973.9|9963.9|9975.1|9965.1|9973.9|9963.9|3
1622039370000|2021-05-26 14:29:30|9973.8|9963.8|9974|9964|9974|9964|9973.8|9963.8|2
1622039390000|2021-05-26 14:29:50|9974.3|9964.3|9976.6|9966.6|9976.6|9966.6|9974.3|9964.3|11
1622039400000|2021-05-26 14:30:00|9977.1|9967.1|9982.4|9972.4|9982.8|9972.8|9977.1|9967.1|15
1622039410000|2021-05-26 14:30:10|9981.8|9971.8|9981.6|9971.6|9981.8|9971.8|9981.6|9971.6|2
1622039420000|2021-05-26 14:30:20|9981.8|9971.8|9979.8|9969.8|9984.4|9974.4|9979.8|9969.8|19
1622039430000|2021-05-26 14:30:30|9980|9970|9980.8|9970.8|9981.1|9971.1|9979.4|9969.4|13
1622039440000|2021-05-26 14:30:40|9980.4|9970.4|9980.4|9970.4|9980.8|9970.8|9980.1|9970.1|5
1622039450000|2021-05-26 14:30:50|9980.1|9970.1|9983.8|9973.8|9983.8|9973.8|9980.1|9970.1|10
1622039460000|2021-05-26 14:31:00|9984|9974|9985.9|9975.9|9985.9|9975.9|9983.9|9973.9|11
1622039470000|2021-05-26 14:31:10|9985.8|9975.8|9982.4|9972.4|9985.8|9975.8|9982.4|9972.4|11
1622039480000|2021-05-26 14:31:20|9982.3|9972.3|9981.6|9971.6|9982.3|9972.3|9981.6|9971.6|7
1622039490000|2021-05-26 14:31:30|9981.8|9971.8|9982.4|9972.4|9983.1|9973.1|9981.8|9971.8|10
1622039500000|2021-05-26 14:31:40|9982.5|9972.5|9984.1|9974.1|9984.1|9974.1|9982.5|9972.5|8
1622039510000|2021-05-26 14:31:50|9984.5|9974.5|9985.9|9975.9|9986.4|9976.4|9984.5|9974.5|12
1622039520000|2021-05-26 14:32:00|9987.4|9977.4|9988.1|9978.1|9988.1|9978.1|9987|9977|7
1622039530000|2021-05-26 14:32:10|9987.9|9977.9|9986.4|9976.4|9988|9978|9986.4|9976.4|14
1622039540000|2021-05-26 14:32:20|9986.3|9976.3|9986.5|9976.5|9987.1|9977.1|9985.8|9975.8|11
1622039550000|2021-05-26 14:32:30|9987|9977|9985.6|9975.6|9987|9977|9984.6|9974.6|9
1622039560000|2021-05-26 14:32:40|9985.4|9975.4|9985.6|9975.6|9985.6|9975.6|9983.4|9973.4|14
1622039570000|2021-05-26 14:32:50|9987.3|9977.3|9988.3|9978.3|9988.8|9978.8|9987.3|9977.3|20
1622039580000|2021-05-26 14:33:00|9988.1|9978.1|9987.4|9977.4|9988.8|9978.8|9987.4|9977.4|8
1622039590000|2021-05-26 14:33:10|9987.1|9977.1|9987.5|9977.5|9987.8|9977.8|9986.5|9976.5|6
1622039600000|2021-05-26 14:33:20|9988|9978|9988|9978|9988.3|9978.3|9988|9978|7
1622039610000|2021-05-26 14:33:30|9987.8|9977.8|9986.5|9976.5|9987.8|9977.8|9986.5|9976.5|6
1622039620000|2021-05-26 14:33:40|9986.3|9976.3|9985.6|9975.6|9986.8|9976.8|9985.6|9975.6|8
1622039630000|2021-05-26 14:33:50|9984.9|9974.9|9983.3|9973.3|9985.3|9975.3|9983.3|9973.3|6
1622039640000|2021-05-26 14:34:00|9983.4|9973.4|9981.9|9971.9|9983.4|9973.4|9981.4|9971.4|10
1622039650000|2021-05-26 14:34:10|9981.6|9971.6|9982.4|9972.4|9982.6|9972.6|9981.5|9971.5|8
1622039660000|2021-05-26 14:34:20|9983|9973|9983|9973|9983.6|9973.6|9983|9973|6
1622039670000|2021-05-26 14:34:30|9982.8|9972.8|9982.6|9972.6|9982.8|9972.8|9982.5|9972.5|3
1622039680000|2021-05-26 14:34:40|9982.8|9972.8|9983.5|9973.5|9983.6|9973.6|9982.8|9972.8|4
1622039690000|2021-05-26 14:34:50|9983.6|9973.6|9984.6|9974.6|9984.6|9974.6|9983.6|9973.6|8
1622039700000|2021-05-26 14:35:00|9984.8|9974.8|9987.4|9977.4|9987.4|9977.4|9984.6|9974.6|10
1622039710000|2021-05-26 14:35:10|9987.8|9977.8|9990|9980|9990|9980|9987.8|9977.8|5
1622039720000|2021-05-26 14:35:20|9990.1|9980.1|9990.6|9980.6|9990.8|9980.8|9989.3|9979.3|8
1622039730000|2021-05-26 14:35:30|9990.4|9980.4|9990.6|9980.6|9991|9981|9990|9980|9
1622039740000|2021-05-26 14:35:40|9991.1|9981.1|9992.9|9982.9|9992.9|9982.9|9991.1|9981.1|4
1622039750000|2021-05-26 14:35:50|9992.5|9982.5|9991.6|9981.6|9992.5|9982.5|9991.3|9981.3|19
1622039760000|2021-05-26 14:36:00|9991.5|9981.5|9990.3|9980.3|9991.5|9981.5|9990.3|9980.3|10
1622039770000|2021-05-26 14:36:10|9990.1|9980.1|9989.3|9979.3|9990.1|9980.1|9989|9979|6
1622039780000|2021-05-26 14:36:20|9989|9979|9988.9|9978.9|9989|9979|9988.3|9978.3|5
1622039790000|2021-05-26 14:36:30|9989.4|9979.4|9992.4|9982.4|9992.9|9982.9|9989.4|9979.4|10
1622039800000|2021-05-26 14:36:40|9992.9|9982.9|9992|9982|9992.9|9982.9|9992|9982|7
1622039810000|2021-05-26 14:36:50|9992.5|9982.5|9992.5|9982.5|9993|9983|9992.5|9982.5|8
1622039820000|2021-05-26 14:37:00|9992.9|9982.9|9998.4|9988.4|9998.4|9988.4|9992.1|9982.1|15
1622039830000|2021-05-26 14:37:10|9997.9|9987.9|9997.8|9987.8|9998.6|9988.6|9997.4|9987.4|21
1622039840000|2021-05-26 14:37:20|9997.6|9987.6|9999.6|9989.6|9999.6|9989.6|9997.3|9987.3|11
1622039850000|2021-05-26 14:37:30|9999.8|9989.8|10004.5|9994.5|10004.5|9994.5|9999.8|9989.8|17
1622039860000|2021-05-26 14:37:40|10004.3|9994.3|10004.1|9994.1|10004.6|9994.6|10002.8|9992.8|25
1622039870000|2021-05-26 14:37:50|10003.9|9993.9|10001.4|9991.4|10004.4|9994.4|10001.4|9991.4|15
1622039880000|2021-05-26 14:38:00|10000.9|9990.9|9995.5|9985.5|10000.9|9990.9|9995.4|9985.4|18
1622039890000|2021-05-26 14:38:10|9995.4|9985.4|9997.5|9987.5|9997.5|9987.5|9993.9|9983.9|17
1622039900000|2021-05-26 14:38:20|9997.4|9987.4|9997.5|9987.5|9997.5|9987.5|9996.4|9986.4|15
1622039910000|2021-05-26 14:38:30|9997|9987|9997.5|9987.5|9998.3|9988.3|9997|9987|6
1622039920000|2021-05-26 14:38:40|9997.9|9987.9|9999.9|9989.9|9999.9|9989.9|9997.9|9987.9|11
1622039930000|2021-05-26 14:38:50|10000.1|9990.1|10003|9993|10004|9994|10000.1|9990.1|17
1622039940000|2021-05-26 14:39:00|10002|9992|10003.1|9993.1|10003.9|9993.9|10002|9992|20
1622039950000|2021-05-26 14:39:10|10002.9|9992.9|10000.3|9990.3|10002.9|9992.9|10000.3|9990.3|14
1622039960000|2021-05-26 14:39:20|9999.3|9989.3|9999.8|9989.8|9999.8|9989.8|9999|9989|7
1622039970000|2021-05-26 14:39:30|9999.9|9989.9|10001.3|9991.3|10003|9993|9999.9|9989.9|11
1622039980000|2021-05-26 14:39:40|10001.4|9991.4|10001.3|9991.3|10003|9993|10001.3|9991.3|9
1622039990000|2021-05-26 14:39:50|10001.4|9991.4|10001.6|9991.6|10002.3|9992.3|10001.3|9991.3|10
1622040000000|2021-05-26 14:40:00|10001.5|9991.5|9997.3|9987.3|10001.5|9991.5|9997.3|9987.3|16
1622040010000|2021-05-26 14:40:10|9997.1|9987.1|9996.4|9986.4|9997.3|9987.3|9996.4|9986.4|9
1622040020000|2021-05-26 14:40:20|9996.1|9986.1|9997.1|9987.1|9997.1|9987.1|9995.6|9985.6|10
1622040030000|2021-05-26 14:40:30|9997|9987|9997.9|9987.9|9997.9|9987.9|9997|9987|9
1622040040000|2021-05-26 14:40:40|9998.3|9988.3|10000.6|9990.6|10000.6|9990.6|9998.3|9988.3|13
1622040050000|2021-05-26 14:40:50|10000.9|9990.9|9999.8|9989.8|10001.6|9991.6|9999.8|9989.8|8
1622040060000|2021-05-26 14:41:00|9999.9|9989.9|10003.3|9993.3|10004|9994|9999.9|9989.9|13
1622040070000|2021-05-26 14:41:10|10003|9993|10002.5|9992.5|10003.8|9993.8|10002.5|9992.5|12
1622040080000|2021-05-26 14:41:20|10002|9992|10003|9993|10003|9993|10001.3|9991.3|10
1622040090000|2021-05-26 14:41:30|10002.8|9992.8|10002.6|9992.6|10003.4|9993.4|10002.5|9992.5|9
1622040100000|2021-05-26 14:41:40|10002.4|9992.4|10000.6|9990.6|10002.6|9992.6|10000.3|9990.3|17
1622040110000|2021-05-26 14:41:50|10000.9|9990.9|9998.6|9988.6|10001.5|9991.5|9998.4|9988.4|14
1622040120000|2021-05-26 14:42:00|9998.4|9988.4|9996.9|9986.9|9998.4|9988.4|9996.4|9986.4|16
1622040130000|2021-05-26 14:42:10|9996|9986|9995.5|9985.5|9996.6|9986.6|9994.1|9984.1|19
1622040140000|2021-05-26 14:42:20|9995.6|9985.6|9996|9986|9998.5|9988.5|9995.6|9985.6|15
1622040150000|2021-05-26 14:42:30|9995.9|9985.9|9995.5|9985.5|9995.9|9985.9|9995.4|9985.4|4
1622040160000|2021-05-26 14:42:40|9995.8|9985.8|9996.4|9986.4|9996.4|9986.4|9995.8|9985.8|3
1622040170000|2021-05-26 14:42:50|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|9996.1|9986.1|11
1622040180000|2021-05-26 14:43:00|9996.4|9986.4|9994.6|9984.6|9996.4|9986.4|9993.6|9983.6|12
1622040190000|2021-05-26 14:43:10|9994.4|9984.4|9993.3|9983.3|9994.9|9984.9|9993.3|9983.3|9
1622040200000|2021-05-26 14:43:20|9992.1|9982.1|9991.8|9981.8|9992.4|9982.4|9991.8|9981.8|4
1622040210000|2021-05-26 14:43:30|9991.3|9981.3|9990.5|9980.5|9991.5|9981.5|9990.5|9980.5|9
1622040220000|2021-05-26 14:43:40|9990.8|9980.8|9990.8|9980.8|9991|9981|9989.3|9979.3|9
1622040230000|2021-05-26 14:43:50|9990.5|9980.5|9993.4|9983.4|9993.4|9983.4|9989.5|9979.5|15
1622040240000|2021-05-26 14:44:00|9993.3|9983.3|9993.8|9983.8|9994.3|9984.3|9993|9983|10
1622040250000|2021-05-26 14:44:10|9994.3|9984.3|9991.3|9981.3|9994.4|9984.4|9990.9|9980.9|15
1622040260000|2021-05-26 14:44:20|9989.3|9979.3|9993.1|9983.1|9993.1|9983.1|9989.1|9979.1|9
1622040270000|2021-05-26 14:44:30|9992.6|9982.6|9991.8|9981.8|9993.1|9983.1|9991.8|9981.8|10
1622040280000|2021-05-26 14:44:40|9992|9982|9993.8|9983.8|9993.8|9983.8|9992|9982|6
1622040290000|2021-05-26 14:44:50|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1622040300000|2021-05-26 14:45:00|9993.8|9983.8|9995.5|9985.5|9996.4|9986.4|9993.8|9983.8|15
1622040310000|2021-05-26 14:45:10|9995|9985|9996.3|9986.3|9996.3|9986.3|9995|9985|6
1622040320000|2021-05-26 14:45:20|9997|9987|9993.3|9983.3|9997|9987|9993.3|9983.3|12
1622040330000|2021-05-26 14:45:30|9992.9|9982.9|9992.3|9982.3|9992.9|9982.9|9991.8|9981.8|5
1622040340000|2021-05-26 14:45:40|9992.8|9982.8|9993.8|9983.8|9994.1|9984.1|9992.8|9982.8|9
1622040350000|2021-05-26 14:45:50|9993.6|9983.6|9993.9|9983.9|9994|9984|9993.3|9983.3|9
1622040360000|2021-05-26 14:46:00|9993.8|9983.8|9992.9|9982.9|9993.8|9983.8|9992.8|9982.8|8
1622040370000|2021-05-26 14:46:10|9992.8|9982.8|9992.6|9982.6|9993.1|9983.1|9991.5|9981.5|17
1622040380000|2021-05-26 14:46:20|9992.4|9982.4|9991.8|9981.8|9992.4|9982.4|9991.8|9981.8|3
1622040390000|2021-05-26 14:46:30|9992|9982|9991.8|9981.8|9992|9982|9991.6|9981.6|8
1622040400000|2021-05-26 14:46:40|9992|9982|9991.8|9981.8|9992.4|9982.4|9991.6|9981.6|13
1622040410000|2021-05-26 14:46:50|9991.5|9981.5|9990.1|9980.1|9991.5|9981.5|9989.8|9979.8|6
1622040420000|2021-05-26 14:47:00|9990.5|9980.5|9990.5|9980.5|9990.6|9980.6|9990.5|9980.5|3
1622040430000|2021-05-26 14:47:10|9990.4|9980.4|9991.8|9981.8|9991.8|9981.8|9990.4|9980.4|5
1622040440000|2021-05-26 14:47:20|9992.3|9982.3|9993|9983|9993.3|9983.3|9992.3|9982.3|5
1622040450000|2021-05-26 14:47:30|9993.6|9983.6|9993.4|9983.4|9993.9|9983.9|9993.4|9983.4|4
1622040460000|2021-05-26 14:47:40|9993.8|9983.8|9993.9|9983.9|9994.6|9984.6|9993.5|9983.5|11
1622040470000|2021-05-26 14:47:50|9994|9984|9993.8|9983.8|9994|9984|9993.8|9983.8|2
1622040480000|2021-05-26 14:48:00|9993.9|9983.9|9994.3|9984.3|9994.3|9984.3|9993.5|9983.5|6
1622040490000|2021-05-26 14:48:10|9994.4|9984.4|9995|9985|9995.3|9985.3|9994.4|9984.4|5
1622040500000|2021-05-26 14:48:20|9995.4|9985.4|9997.3|9987.3|9997.9|9987.9|9995.4|9985.4|9
1622040510000|2021-05-26 14:48:30|9997.1|9987.1|9996.6|9986.6|9997.1|9987.1|9996.4|9986.4|6
1622040520000|2021-05-26 14:48:40|9997.3|9987.3|9995.1|9985.1|9997.9|9987.9|9995.1|9985.1|10
1622040530000|2021-05-26 14:48:50|9994.8|9984.8|9995.5|9985.5|9995.5|9985.5|9994.3|9984.3|9
1622040540000|2021-05-26 14:49:00|9995.6|9985.6|9995.3|9985.3|9996.3|9986.3|9995|9985|7
1622040550000|2021-05-26 14:49:10|9995.6|9985.6|9995|9985|9995.6|9985.6|9995|9985|4
1622040560000|2021-05-26 14:49:20|9995.3|9985.3|9996.5|9986.5|9996.5|9986.5|9995.3|9985.3|9
1622040570000|2021-05-26 14:49:30|9996.6|9986.6|9995.9|9985.9|9996.6|9986.6|9995.8|9985.8|12
1622040580000|2021-05-26 14:49:40|9995.8|9985.8|9994.5|9984.5|9995.8|9985.8|9994.5|9984.5|4
1622040590000|2021-05-26 14:49:50|9994.6|9984.6|9995.5|9985.5|9995.6|9985.6|9994.5|9984.5|10
1622040600000|2021-05-26 14:50:00|9995.6|9985.6|9995.5|9985.5|9995.9|9985.9|9995.3|9985.3|6
1622040610000|2021-05-26 14:50:10|9995.3|9985.3|9994.4|9984.4|9995.3|9985.3|9994.4|9984.4|4
1622040620000|2021-05-26 14:50:20|9994|9984|9990.4|9980.4|9994|9984|9989.9|9979.9|12
1622040630000|2021-05-26 14:50:30|9990.6|9980.6|9990.5|9980.5|9990.9|9980.9|9990.5|9980.5|4
1622040640000|2021-05-26 14:50:40|9990.4|9980.4|9989.8|9979.8|9990.4|9980.4|9989.4|9979.4|11
1622040650000|2021-05-26 14:50:50|9990.3|9980.3|9989.8|9979.8|9990.6|9980.6|9989.1|9979.1|8
1622040660000|2021-05-26 14:51:00|9989.5|9979.5|9990.4|9980.4|9990.6|9980.6|9989.5|9979.5|7
1622040670000|2021-05-26 14:51:10|9990.3|9980.3|9989.8|9979.8|9990.3|9980.3|9989.8|9979.8|3
1622040680000|2021-05-26 14:51:20|9989.5|9979.5|9987.3|9977.3|9989.5|9979.5|9987.3|9977.3|4
1622040690000|2021-05-26 14:51:30|9986.6|9976.6|9986.9|9976.9|9987.1|9977.1|9986.5|9976.5|8
1622040700000|2021-05-26 14:51:40|9986.4|9976.4|9988.5|9978.5|9988.5|9978.5|9986.4|9976.4|11
1622040710000|2021-05-26 14:51:50|9988.6|9978.6|9988.5|9978.5|9989|9979|9987.9|9977.9|8
1622040720000|2021-05-26 14:52:00|9988|9978|9988.5|9978.5|9988.5|9978.5|9988|9978|2
1622040730000|2021-05-26 14:52:10|9988|9978|9987.8|9977.8|9988|9978|9987.8|9977.8|2
1622040740000|2021-05-26 14:52:20|9987.5|9977.5|9986.8|9976.8|9988|9978|9986.1|9976.1|9
1622040750000|2021-05-26 14:52:30|9987|9977|9988|9978|9988.1|9978.1|9987|9977|14
1622040760000|2021-05-26 14:52:40|9988.4|9978.4|9988.6|9978.6|9988.6|9978.6|9988.3|9978.3|8
1622040770000|2021-05-26 14:52:50|9988.8|9978.8|9988.5|9978.5|9989.6|9979.6|9988.5|9978.5|11
1622040780000|2021-05-26 14:53:00|9988.3|9978.3|9988.3|9978.3|9988.9|9978.9|9988.3|9978.3|5
1622040790000|2021-05-26 14:53:10|9988|9978|9987|9977|9988|9978|9987|9977|4
1622040800000|2021-05-26 14:53:20|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1622040810000|2021-05-26 14:53:30|9986.1|9976.1|9985.8|9975.8|9986.4|9976.4|9985.8|9975.8|5
1622040820000|2021-05-26 14:53:40|9985.5|9975.5|9984|9974|9985.5|9975.5|9983|9973|10
1622040830000|2021-05-26 14:53:50|9983.8|9973.8|9982.5|9972.5|9984.5|9974.5|9980.9|9970.9|12
1622040840000|2021-05-26 14:54:00|9982.9|9972.9|9981.3|9971.3|9983.1|9973.1|9981.3|9971.3|10
1622040850000|2021-05-26 14:54:10|9980.8|9970.8|9979.8|9969.8|9981|9971|9979.8|9969.8|9
1622040860000|2021-05-26 14:54:20|9980|9970|9980.5|9970.5|9980.8|9970.8|9980|9970|8
1622040870000|2021-05-26 14:54:30|9981|9971|9980.1|9970.1|9981|9971|9980.1|9970.1|5
1622040880000|2021-05-26 14:54:40|9980.3|9970.3|9978.4|9968.4|9980.3|9970.3|9977.8|9967.8|9
1622040890000|2021-05-26 14:54:50|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|1
1622040900000|2021-05-26 14:55:00|9978.4|9968.4|9978.6|9968.6|9978.8|9968.8|9977.9|9967.9|9
1622040910000|2021-05-26 14:55:10|9978.8|9968.8|9980.5|9970.5|9980.5|9970.5|9978.8|9968.8|3
1622040920000|2021-05-26 14:55:20|9980.6|9970.6|9980|9970|9981|9971|9980|9970|9
1622040930000|2021-05-26 14:55:30|9980.4|9970.4|9979.9|9969.9|9980.4|9970.4|9979.9|9969.9|3
1622040940000|2021-05-26 14:55:40|9979|9969|9980|9970|9980.4|9970.4|9979|9969|10
1622040950000|2021-05-26 14:55:50|9980.4|9970.4|9976.9|9966.9|9980.4|9970.4|9976.9|9966.9|12
1622040960000|2021-05-26 14:56:00|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.3|9966.3|4
1622040970000|2021-05-26 14:56:10|9976.4|9966.4|9976.9|9966.9|9976.9|9966.9|9976.4|9966.4|9
1622040980000|2021-05-26 14:56:20|9977|9967|9978.5|9968.5|9978.5|9968.5|9977|9967|7
1622040990000|2021-05-26 14:56:30|9978.8|9968.8|9979.9|9969.9|9980.1|9970.1|9978.8|9968.8|5
1622041000000|2021-05-26 14:56:40|9980.1|9970.1|9979.8|9969.8|9980.4|9970.4|9979.8|9969.8|5
1622041010000|2021-05-26 14:56:50|9979.5|9969.5|9978.9|9968.9|9979.5|9969.5|9978.1|9968.1|7
1622041020000|2021-05-26 14:57:00|9979.1|9969.1|9979.5|9969.5|9979.5|9969.5|9979.1|9969.1|3
1622041030000|2021-05-26 14:57:10|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1622041040000|2021-05-26 14:57:20|9979.5|9969.5|9979.8|9969.8|9979.9|9969.9|9979.5|9969.5|3
1622041050000|2021-05-26 14:57:30|9979|9969|9977.5|9967.5|9979|9969|9977.1|9967.1|7
1622041060000|2021-05-26 14:57:40|9977.1|9967.1|9977|9967|9977.5|9967.5|9976.6|9966.6|6
1622041070000|2021-05-26 14:57:50|9977.1|9967.1|9976.9|9966.9|9977.4|9967.4|9976.6|9966.6|8
1622041080000|2021-05-26 14:58:00|9976.6|9966.6|9975.9|9965.9|9976.6|9966.6|9975.5|9965.5|6
1622041090000|2021-05-26 14:58:10|9976.1|9966.1|9972.4|9962.4|9976.1|9966.1|9971.9|9961.9|13
1622041100000|2021-05-26 14:58:20|9971.9|9961.9|9972.4|9962.4|9972.4|9962.4|9971|9961|11
1622041110000|2021-05-26 14:58:30|9972.5|9962.5|9973.1|9963.1|9974.9|9964.9|9972.5|9962.5|13
1622041120000|2021-05-26 14:58:40|9972.6|9962.6|9972.3|9962.3|9972.6|9962.6|9971.8|9961.8|13
1622041130000|2021-05-26 14:58:50|9972.5|9962.5|9973.1|9963.1|9973.1|9963.1|9971.6|9961.6|6
1622041140000|2021-05-26 14:59:00|9973|9963|9972.4|9962.4|9973.1|9963.1|9971.9|9961.9|15
1622041150000|2021-05-26 14:59:10|9972.6|9962.6|9973.1|9963.1|9973.4|9963.4|9972.6|9962.6|4
1622041160000|2021-05-26 14:59:20|9973|9963|9973|9963|9973.1|9963.1|9973|9963|3
1622041170000|2021-05-26 14:59:30|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973|9963|5
1622041180000|2021-05-26 14:59:40|9973|9963|9974|9964|9974.1|9964.1|9973|9963|5
1622041190000|2021-05-26 14:59:50|9974.1|9964.1|9974.4|9964.4|9974.4|9964.4|9973.4|9963.4|8
1622041200000|2021-05-26 15:00:00|9975.1|9965.1|9977.8|9967.8|9977.9|9967.9|9975.1|9965.1|7
1622041210000|2021-05-26 15:00:10|9977.6|9967.6|9977.6|9967.6|9979.1|9969.1|9977.3|9967.3|11
1622041220000|2021-05-26 15:00:20|9977.9|9967.9|9980.1|9970.1|9980.1|9970.1|9977.9|9967.9|6
1622041230000|2021-05-26 15:00:30|9981.4|9971.4|9980.9|9970.9|9982.1|9972.1|9980.9|9970.9|8
1622041250000|2021-05-26 15:00:50|9981|9971|9981.9|9971.9|9981.9|9971.9|9981|9971|4
1622041260000|2021-05-26 15:01:00|9981.6|9971.6|9982.9|9972.9|9982.9|9972.9|9981.4|9971.4|10
1622041270000|2021-05-26 15:01:10|9983.5|9973.5|9984.3|9974.3|9984.8|9974.8|9983.5|9973.5|11
1622041280000|2021-05-26 15:01:20|9984.4|9974.4|9986.1|9976.1|9986.1|9976.1|9984.4|9974.4|6
1622041290000|2021-05-26 15:01:30|9985.9|9975.9|9987|9977|9987|9977|9985.6|9975.6|17
1622041300000|2021-05-26 15:01:40|9985.9|9975.9|9986.8|9976.8|9989|9979|9985.9|9975.9|11
1622041310000|2021-05-26 15:01:50|9986.4|9976.4|9985|9975|9986.4|9976.4|9985|9975|7
1622041320000|2021-05-26 15:02:00|9984.1|9974.1|9984.5|9974.5|9984.9|9974.9|9984.1|9974.1|5
1622041330000|2021-05-26 15:02:10|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|1
1622041340000|2021-05-26 15:02:20|9984.1|9974.1|9984.5|9974.5|9984.5|9974.5|9984.1|9974.1|3
1622041350000|2021-05-26 15:02:30|9985.1|9975.1|9985.5|9975.5|9985.8|9975.8|9985.1|9975.1|6
1622041360000|2021-05-26 15:02:40|9985.6|9975.6|9987.1|9977.1|9987.1|9977.1|9985.6|9975.6|4
1622041370000|2021-05-26 15:02:50|9986.9|9976.9|9987.3|9977.3|9987.3|9977.3|9986.9|9976.9|3
1622041380000|2021-05-26 15:03:00|9987.6|9977.6|9987|9977|9987.6|9977.6|9987|9977|3
1622041390000|2021-05-26 15:03:10|9986.5|9976.5|9985|9975|9986.5|9976.5|9984.9|9974.9|5
1622041400000|2021-05-26 15:03:20|9985.3|9975.3|9983.3|9973.3|9985.3|9975.3|9983.1|9973.1|7
1622041410000|2021-05-26 15:03:30|9983|9973|9983.3|9973.3|9983.3|9973.3|9982.8|9972.8|11
1622041420000|2021-05-26 15:03:40|9982.8|9972.8|9982|9972|9983.3|9973.3|9980.8|9970.8|7
1622041430000|2021-05-26 15:03:50|9982.5|9972.5|9982.8|9972.8|9983.4|9973.4|9982|9972|8
1622041440000|2021-05-26 15:04:00|9982.6|9972.6|9982.8|9972.8|9982.8|9972.8|9982.4|9972.4|3
1622041450000|2021-05-26 15:04:10|9983|9973|9985.8|9975.8|9985.8|9975.8|9983|9973|8
1622041460000|2021-05-26 15:04:20|9986|9976|9986.8|9976.8|9987|9977|9986|9976|7
1622041470000|2021-05-26 15:04:30|9986.5|9976.5|9986.8|9976.8|9986.8|9976.8|9986.5|9976.5|3
1622041480000|2021-05-26 15:04:40|9986.6|9976.6|9986.3|9976.3|9986.6|9976.6|9986.3|9976.3|5
1622041490000|2021-05-26 15:04:50|9986.4|9976.4|9986.3|9976.3|9986.4|9976.4|9986.3|9976.3|2
1622041500000|2021-05-26 15:05:00|9986|9976|9986|9976|9986|9976|9985.6|9975.6|5
1622041510000|2021-05-26 15:05:10|9985.8|9975.8|9987|9977|9987.4|9977.4|9985.5|9975.5|10
1622041520000|2021-05-26 15:05:20|9987.1|9977.1|9989|9979|9989|9979|9987.1|9977.1|6
1622041530000|2021-05-26 15:05:30|9989.4|9979.4|9991|9981|9991|9981|9989.4|9979.4|4
1622041540000|2021-05-26 15:05:40|9990.8|9980.8|9988.1|9978.1|9990.8|9980.8|9988.1|9978.1|8
1622041550000|2021-05-26 15:05:50|9988.3|9978.3|9988.3|9978.3|9988.5|9978.5|9988.3|9978.3|5
1622041560000|2021-05-26 15:06:00|9987.6|9977.6|9984.5|9974.5|9987.8|9977.8|9984.4|9974.4|12
1622041570000|2021-05-26 15:06:10|9984|9974|9984|9974|9985.8|9975.8|9984|9974|22
1622041580000|2021-05-26 15:06:20|9984.3|9974.3|9986.1|9976.1|9986.1|9976.1|9984.3|9974.3|7
1622041590000|2021-05-26 15:06:30|9986.3|9976.3|9986.3|9976.3|9987.4|9977.4|9985.5|9975.5|9
1622041600000|2021-05-26 15:06:40|9986.4|9976.4|9986|9976|9986.4|9976.4|9986|9976|3
1622041610000|2021-05-26 15:06:50|9985.8|9975.8|9985.4|9975.4|9986|9976|9984.9|9974.9|8
1622041620000|2021-05-26 15:07:00|9985.6|9975.6|9986.4|9976.4|9986.5|9976.5|9985.6|9975.6|13
1622041630000|2021-05-26 15:07:10|9986.1|9976.1|9985.6|9975.6|9986.4|9976.4|9984.9|9974.9|17
1622041640000|2021-05-26 15:07:20|9986.1|9976.1|9984.9|9974.9|9986.3|9976.3|9984.9|9974.9|7
1622041650000|2021-05-26 15:07:30|9984.5|9974.5|9984|9974|9984.5|9974.5|9984|9974|4
1622041660000|2021-05-26 15:07:40|9984.3|9974.3|9985.3|9975.3|9985.3|9975.3|9984.3|9974.3|5
1622041670000|2021-05-26 15:07:50|9985|9975|9984.8|9974.8|9986.4|9976.4|9984.8|9974.8|13
1622041680000|2021-05-26 15:08:00|9984.5|9974.5|9984.6|9974.6|9985.6|9975.6|9984.5|9974.5|8
1622041690000|2021-05-26 15:08:10|9985|9975|9984.9|9974.9|9985|9975|9984.8|9974.8|4
1622041700000|2021-05-26 15:08:20|9985|9975|9985.6|9975.6|9985.8|9975.8|9985|9975|5
1622041710000|2021-05-26 15:08:30|9985.5|9975.5|9984.8|9974.8|9985.6|9975.6|9984.8|9974.8|9
1622041720000|2021-05-26 15:08:40|9984.9|9974.9|9985.1|9975.1|9985.1|9975.1|9984.9|9974.9|3
1622041730000|2021-05-26 15:08:50|9984.9|9974.9|9984.8|9974.8|9985.5|9975.5|9984.8|9974.8|10
1622041740000|2021-05-26 15:09:00|9984.9|9974.9|9985.3|9975.3|9985.8|9975.8|9984.9|9974.9|6
1622041750000|2021-05-26 15:09:10|9985.5|9975.5|9984.9|9974.9|9985.5|9975.5|9984.9|9974.9|4
1622041760000|2021-05-26 15:09:20|9984.8|9974.8|9985.3|9975.3|9985.3|9975.3|9984.8|9974.8|3
1622041770000|2021-05-26 15:09:30|9984.9|9974.9|9984.8|9974.8|9984.9|9974.9|9984.8|9974.8|2
1622041780000|2021-05-26 15:09:40|9984.9|9974.9|9985.8|9975.8|9985.8|9975.8|9984.9|9974.9|7
1622041800000|2021-05-26 15:10:00|9985.1|9975.1|9985.5|9975.5|9985.5|9975.5|9985|9975|4
1622041810000|2021-05-26 15:10:10|9985.3|9975.3|9985.6|9975.6|9985.8|9975.8|9985|9975|7
1622041820000|2021-05-26 15:10:20|9985.9|9975.9|9986|9976|9986.4|9976.4|9985.9|9975.9|9
1622041830000|2021-05-26 15:10:30|9985.8|9975.8|9985.5|9975.5|9986.1|9976.1|9985.3|9975.3|7
1622041840000|2021-05-26 15:10:40|9985.8|9975.8|9985.3|9975.3|9985.8|9975.8|9985|9975|11
1622041860000|2021-05-26 15:11:00|9985.5|9975.5|9984|9974|9985.5|9975.5|9983.4|9973.4|10
1622041870000|2021-05-26 15:11:10|9983.8|9973.8|9983.8|9973.8|9984|9974|9983.5|9973.5|7
1622041880000|2021-05-26 15:11:20|9984|9974|9984|9974|9984|9974|9983.4|9973.4|7
1622041890000|2021-05-26 15:11:30|9983.8|9973.8|9982.5|9972.5|9984|9974|9982.3|9972.3|9
1622041910000|2021-05-26 15:11:50|9982.6|9972.6|9981.8|9971.8|9982.6|9972.6|9981.8|9971.8|5
1622041920000|2021-05-26 15:12:00|9981.6|9971.6|9981.9|9971.9|9981.9|9971.9|9981.4|9971.4|4
1622041930000|2021-05-26 15:12:10|9981.6|9971.6|9980.4|9970.4|9981.6|9971.6|9980.4|9970.4|7
1622041940000|2021-05-26 15:12:20|9980.3|9970.3|9978.5|9968.5|9980.9|9970.9|9978.5|9968.5|15
1622041950000|2021-05-26 15:12:30|9978|9968|9977.4|9967.4|9978|9968|9977|9967|5
1622041960000|2021-05-26 15:12:40|9977.6|9967.6|9976.9|9966.9|9978|9968|9976.9|9966.9|6
1622041980000|2021-05-26 15:13:00|9976.6|9966.6|9978.4|9968.4|9978.4|9968.4|9976.3|9966.3|11
1622041990000|2021-05-26 15:13:10|9978.3|9968.3|9977.9|9967.9|9978.8|9968.8|9977.4|9967.4|10
1622042000000|2021-05-26 15:13:20|9978.1|9968.1|9978.5|9968.5|9978.6|9968.6|9978.1|9968.1|6
1622042010000|2021-05-26 15:13:30|9978.6|9968.6|9978.9|9968.9|9978.9|9968.9|9978.5|9968.5|5
1622042020000|2021-05-26 15:13:40|9978.6|9968.6|9977.8|9967.8|9978.6|9968.6|9977.6|9967.6|4
1622042030000|2021-05-26 15:13:50|9978.1|9968.1|9977.9|9967.9|9978.1|9968.1|9977.9|9967.9|4
1622042040000|2021-05-26 15:14:00|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9977.8|9967.8|5
1622042060000|2021-05-26 15:14:20|9977.9|9967.9|9977.8|9967.8|9977.9|9967.9|9977.8|9967.8|2
1622042070000|2021-05-26 15:14:30|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1622042080000|2021-05-26 15:14:40|9977.8|9967.8|9977.5|9967.5|9977.8|9967.8|9977.5|9967.5|2
1622042100000|2021-05-26 15:15:00|9977.6|9967.6|9976.8|9966.8|9977.6|9967.6|9976.8|9966.8|5
1622042110000|2021-05-26 15:15:10|9976.6|9966.6|9976.3|9966.3|9976.6|9966.6|9976|9966|4
1622042120000|2021-05-26 15:15:20|9976|9966|9972.1|9962.1|9976.5|9966.5|9971.9|9961.9|23
1622042130000|2021-05-26 15:15:30|9972|9962|9971.6|9961.6|9972.1|9962.1|9971.1|9961.1|19
1622042140000|2021-05-26 15:15:40|9971.4|9961.4|9971.6|9961.6|9971.9|9961.9|9971.4|9961.4|7
1622042150000|2021-05-26 15:15:50|9971.8|9961.8|9971.3|9961.3|9973.6|9963.6|9971.3|9961.3|14
1622042160000|2021-05-26 15:16:00|9971.5|9961.5|9972.9|9962.9|9973|9963|9971.5|9961.5|10
1622042170000|2021-05-26 15:16:10|9972.6|9962.6|9972.1|9962.1|9972.6|9962.6|9971.9|9961.9|6
1622042180000|2021-05-26 15:16:20|9971.9|9961.9|9972|9962|9972|9962|9971.4|9961.4|6
1622042190000|2021-05-26 15:16:30|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1622042200000|2021-05-26 15:16:40|9971.5|9961.5|9971.9|9961.9|9971.9|9961.9|9971.4|9961.4|4
1622042210000|2021-05-26 15:16:50|9972|9962|9973|9963|9973|9963|9972|9962|4
1622042220000|2021-05-26 15:17:00|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622042230000|2021-05-26 15:17:10|9973|9963|9973.9|9963.9|9973.9|9963.9|9973|9963|2
1622042240000|2021-05-26 15:17:20|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1622042250000|2021-05-26 15:17:30|9974.4|9964.4|9974.5|9964.5|9974.5|9964.5|9974.4|9964.4|2
1622042260000|2021-05-26 15:17:40|9974.8|9964.8|9976.5|9966.5|9976.5|9966.5|9974.8|9964.8|7
1622042270000|2021-05-26 15:17:50|9976.3|9966.3|9977|9967|9977|9967|9976.3|9966.3|4
1622042280000|2021-05-26 15:18:00|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.3|9966.3|7
1622042290000|2021-05-26 15:18:10|9976.6|9966.6|9977|9967|9977|9967|9976.6|9966.6|3
1622042300000|2021-05-26 15:18:20|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622042310000|2021-05-26 15:18:30|9977|9967|9976.8|9966.8|9977.3|9967.3|9976.8|9966.8|6
1622042320000|2021-05-26 15:18:40|9977.5|9967.5|9978.5|9968.5|9978.5|9968.5|9977.5|9967.5|2
1622042330000|2021-05-26 15:18:50|9978.4|9968.4|9976.9|9966.9|9978.4|9968.4|9976.9|9966.9|6
1622042340000|2021-05-26 15:19:00|9977|9967|9977.5|9967.5|9977.6|9967.6|9977|9967|4
1622042350000|2021-05-26 15:19:10|9977.9|9967.9|9978.3|9968.3|9978.3|9968.3|9977.9|9967.9|3
1622042370000|2021-05-26 15:19:30|9978.6|9968.6|9980.4|9970.4|9980.4|9970.4|9978.6|9968.6|3
1622042380000|2021-05-26 15:19:40|9980.6|9970.6|9980.9|9970.9|9981.1|9971.1|9980.5|9970.5|7
1622042390000|2021-05-26 15:19:50|9980.8|9970.8|9980.9|9970.9|9980.9|9970.9|9980.8|9970.8|2
1622042400000|2021-05-26 15:20:00|9981.1|9971.1|9983.4|9973.4|9983.5|9973.5|9981.1|9971.1|10
1622042410000|2021-05-26 15:20:10|9983.3|9973.3|9983.4|9973.4|9983.4|9973.4|9983|9973|4
1622042420000|2021-05-26 15:20:20|9983.3|9973.3|9981.1|9971.1|9983.3|9973.3|9981.1|9971.1|4
1622042440000|2021-05-26 15:20:40|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|9980.8|9970.8|3
1622042450000|2021-05-26 15:20:50|9980.8|9970.8|9980|9970|9980.8|9970.8|9980|9970|5
1622042460000|2021-05-26 15:21:00|9980.1|9970.1|9980|9970|9980.6|9970.6|9980|9970|6
1622042470000|2021-05-26 15:21:10|9980.1|9970.1|9980.4|9970.4|9980.5|9970.5|9980.1|9970.1|3
1622042480000|2021-05-26 15:21:20|9980.5|9970.5|9980.4|9970.4|9980.5|9970.5|9980.4|9970.4|2
1622042490000|2021-05-26 15:21:30|9980.6|9970.6|9978.8|9968.8|9980.6|9970.6|9978.8|9968.8|6
1622042500000|2021-05-26 15:21:40|9978.6|9968.6|9978.5|9968.5|9978.6|9968.6|9978.4|9968.4|3
1622042510000|2021-05-26 15:21:50|9978.6|9968.6|9979.6|9969.6|9979.6|9969.6|9978.6|9968.6|3
1622042520000|2021-05-26 15:22:00|9981.3|9971.3|9982.6|9972.6|9982.6|9972.6|9981.3|9971.3|4
1622042530000|2021-05-26 15:22:10|9982.4|9972.4|9982.5|9972.5|9982.5|9972.5|9981.9|9971.9|7
1622042540000|2021-05-26 15:22:20|9982.8|9972.8|9982.1|9972.1|9982.8|9972.8|9981.5|9971.5|7
1622042550000|2021-05-26 15:22:30|9982|9972|9981.5|9971.5|9982|9972|9981.5|9971.5|3
1622042560000|2021-05-26 15:22:40|9981|9971|9980.9|9970.9|9981|9971|9980.1|9970.1|6
1622042570000|2021-05-26 15:22:50|9980.6|9970.6|9980.9|9970.9|9980.9|9970.9|9980.4|9970.4|5
1622042580000|2021-05-26 15:23:00|9980.6|9970.6|9978.4|9968.4|9980.6|9970.6|9978.4|9968.4|8
1622042590000|2021-05-26 15:23:10|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1622042600000|2021-05-26 15:23:20|9978.5|9968.5|9976.6|9966.6|9978.5|9968.5|9976.6|9966.6|6
1622042610000|2021-05-26 15:23:30|9976.5|9966.5|9976.4|9966.4|9976.5|9966.5|9976.4|9966.4|2
1622042620000|2021-05-26 15:23:40|9976|9966|9976|9966|9976|9966|9976|9966|1
1622042630000|2021-05-26 15:23:50|9975.8|9965.8|9976.4|9966.4|9976.4|9966.4|9975.8|9965.8|5
1622042640000|2021-05-26 15:24:00|9976|9966|9975.4|9965.4|9976|9966|9975|9965|7
1622042650000|2021-05-26 15:24:10|9975.6|9965.6|9976.5|9966.5|9976.5|9966.5|9975.6|9965.6|4
1622042670000|2021-05-26 15:24:30|9977|9967|9977.3|9967.3|9977.8|9967.8|9977|9967|4
1622042690000|2021-05-26 15:24:50|9977.5|9967.5|9977.9|9967.9|9977.9|9967.9|9977.5|9967.5|2
1622042700000|2021-05-26 15:25:00|9977.8|9967.8|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|4
1622042710000|2021-05-26 15:25:10|9977|9967|9976.6|9966.6|9977.1|9967.1|9976.3|9966.3|6
1622042720000|2021-05-26 15:25:20|9976.5|9966.5|9979.4|9969.4|9979.4|9969.4|9976.5|9966.5|5
1622042730000|2021-05-26 15:25:30|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622042740000|2021-05-26 15:25:40|9979.3|9969.3|9980.6|9970.6|9980.9|9970.9|9979.3|9969.3|6
1622042750000|2021-05-26 15:25:50|9981.1|9971.1|9980.8|9970.8|9981.1|9971.1|9980.6|9970.6|9
1622042760000|2021-05-26 15:26:00|9981|9971|9980.9|9970.9|9981|9971|9980.9|9970.9|4
1622042770000|2021-05-26 15:26:10|9981.1|9971.1|9981|9971|9981.1|9971.1|9981|9971|2
1622042780000|2021-05-26 15:26:20|9980.9|9970.9|9981|9971|9981.1|9971.1|9980.9|9970.9|3
1622042790000|2021-05-26 15:26:30|9980.9|9970.9|9979.5|9969.5|9981.1|9971.1|9979.5|9969.5|7
1622042800000|2021-05-26 15:26:40|9979.6|9969.6|9976|9966|9979.9|9969.9|9976|9966|14
1622042810000|2021-05-26 15:26:50|9976.6|9966.6|9976.9|9966.9|9976.9|9966.9|9976.6|9966.6|2
1622042820000|2021-05-26 15:27:00|9976.6|9966.6|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|3
1622042830000|2021-05-26 15:27:10|9977|9967|9979.3|9969.3|9979.3|9969.3|9977|9967|5
1622042840000|2021-05-26 15:27:20|9979.5|9969.5|9979.9|9969.9|9979.9|9969.9|9979.5|9969.5|3
1622042850000|2021-05-26 15:27:30|9979.8|9969.8|9979.1|9969.1|9979.8|9969.8|9978.9|9968.9|4
1622042860000|2021-05-26 15:27:40|9979.3|9969.3|9979.3|9969.3|9979.5|9969.5|9979.3|9969.3|5
1622042870000|2021-05-26 15:27:50|9979.1|9969.1|9978.9|9968.9|9979.3|9969.3|9978.9|9968.9|4
1622042880000|2021-05-26 15:28:00|9978.8|9968.8|9977.4|9967.4|9978.8|9968.8|9977.1|9967.1|6
1622042890000|2021-05-26 15:28:10|9977.1|9967.1|9977.6|9967.6|9977.8|9967.8|9977.1|9967.1|4
1622042900000|2021-05-26 15:28:20|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1622042920000|2021-05-26 15:28:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622042930000|2021-05-26 15:28:50|9977.5|9967.5|9976.3|9966.3|9977.5|9967.5|9976.3|9966.3|4
1622042940000|2021-05-26 15:29:00|9976.5|9966.5|9976.4|9966.4|9976.5|9966.5|9976.4|9966.4|4
1622042950000|2021-05-26 15:29:10|9976.5|9966.5|9977.3|9967.3|9977.3|9967.3|9976.4|9966.4|3
1622042960000|2021-05-26 15:29:20|9977.4|9967.4|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|2
1622042980000|2021-05-26 15:29:40|9977.8|9967.8|9980|9970|9980|9970|9977.8|9967.8|2
1622042990000|2021-05-26 15:29:50|9979.3|9969.3|9980.8|9970.8|9981|9971|9979.3|9969.3|6
1622043000000|2021-05-26 15:30:00|9980.5|9970.5|9974.8|9964.8|9980.5|9970.5|9974.8|9964.8|15
1622043010000|2021-05-26 15:30:10|9975.5|9965.5|9975.8|9965.8|9975.8|9965.8|9974.3|9964.3|6
1622043020000|2021-05-26 15:30:20|9976|9966|9976.5|9966.5|9976.5|9966.5|9976|9966|2
1622043030000|2021-05-26 15:30:30|9976.6|9966.6|9975.8|9965.8|9976.6|9966.6|9975.8|9965.8|7
1622043040000|2021-05-26 15:30:40|9976|9966|9976|9966|9976.4|9966.4|9975.9|9965.9|12
1622043050000|2021-05-26 15:30:50|9976.3|9966.3|9974.1|9964.1|9976.5|9966.5|9974.1|9964.1|10
1622043060000|2021-05-26 15:31:00|9974.4|9964.4|9974.4|9964.4|9974.6|9964.6|9973.9|9963.9|16
1622043070000|2021-05-26 15:31:10|9974.3|9964.3|9974.5|9964.5|9975.1|9965.1|9974|9964|12
1622043080000|2021-05-26 15:31:20|9974.3|9964.3|9974.5|9964.5|9974.5|9964.5|9974.3|9964.3|2
1622043090000|2021-05-26 15:31:30|9974.1|9964.1|9974.3|9964.3|9975|9965|9974.1|9964.1|6
1622043100000|2021-05-26 15:31:40|9974.4|9964.4|9974.1|9964.1|9974.9|9964.9|9974.1|9964.1|6
1622043110000|2021-05-26 15:31:50|9974|9964|9974.3|9964.3|9974.3|9964.3|9973.4|9963.4|4
1622043120000|2021-05-26 15:32:00|9974.1|9964.1|9972.8|9962.8|9974.3|9964.3|9972.8|9962.8|8
1622043130000|2021-05-26 15:32:10|9972.9|9962.9|9972.6|9962.6|9972.9|9962.9|9972.4|9962.4|10
1622043140000|2021-05-26 15:32:20|9972.8|9962.8|9972.9|9962.9|9974.8|9964.8|9972.8|9962.8|8
1622043150000|2021-05-26 15:32:30|9972.8|9962.8|9972.6|9962.6|9972.8|9962.8|9972.6|9962.6|2
1622043160000|2021-05-26 15:32:40|9972.4|9962.4|9972.1|9962.1|9972.4|9962.4|9972.1|9962.1|2
1622043170000|2021-05-26 15:32:50|9971.9|9961.9|9968.6|9958.6|9972|9962|9968.4|9958.4|10
1622043180000|2021-05-26 15:33:00|9968.8|9958.8|9970.1|9960.1|9970.4|9960.4|9968.8|9958.8|3
1622043200000|2021-05-26 15:33:20|9970|9960|9971|9961|9971.1|9961.1|9970|9960|8
1622043210000|2021-05-26 15:33:30|9970.8|9960.8|9970.3|9960.3|9970.8|9960.8|9970.1|9960.1|5
1622043220000|2021-05-26 15:33:40|9969.3|9959.3|9968.9|9958.9|9969.3|9959.3|9968.9|9958.9|4
1622043230000|2021-05-26 15:33:50|9968.8|9958.8|9967.9|9957.9|9968.8|9958.8|9967.6|9957.6|8
1622043240000|2021-05-26 15:34:00|9967.8|9957.8|9968.3|9958.3|9968.3|9958.3|9967.3|9957.3|13
1622043250000|2021-05-26 15:34:10|9967.6|9957.6|9967.6|9957.6|9968.4|9958.4|9967.6|9957.6|10
1622043260000|2021-05-26 15:34:20|9968|9958|9967.9|9957.9|9968.1|9958.1|9967.6|9957.6|6
1622043270000|2021-05-26 15:34:30|9968|9958|9967.9|9957.9|9968|9958|9967.9|9957.9|2
1622043280000|2021-05-26 15:34:40|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|9967.3|9957.3|6
1622043290000|2021-05-26 15:34:50|9968|9958|9969.4|9959.4|9969.4|9959.4|9968|9958|6
1622043300000|2021-05-26 15:35:00|9969|9959|9968.3|9958.3|9969|9959|9968.1|9958.1|6
1622043310000|2021-05-26 15:35:10|9968.1|9958.1|9967.4|9957.4|9968.1|9958.1|9967.4|9957.4|5
1622043320000|2021-05-26 15:35:20|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|9967.4|9957.4|3
1622043330000|2021-05-26 15:35:30|9967.4|9957.4|9967.1|9957.1|9967.8|9957.8|9967.1|9957.1|7
1622043340000|2021-05-26 15:35:40|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.3|9957.3|3
1622043350000|2021-05-26 15:35:50|9967.1|9957.1|9967.4|9957.4|9968.6|9958.6|9967.1|9957.1|19
1622043360000|2021-05-26 15:36:00|9967.6|9957.6|9968|9958|9968.3|9958.3|9967.5|9957.5|11
1622043370000|2021-05-26 15:36:10|9967.8|9957.8|9967|9957|9967.8|9957.8|9966.6|9956.6|8
1622043380000|2021-05-26 15:36:20|9966.9|9956.9|9967|9957|9967.1|9957.1|9966.9|9956.9|4
1622043390000|2021-05-26 15:36:30|9966.9|9956.9|9966.8|9956.8|9967|9957|9966.6|9956.6|4
1622043400000|2021-05-26 15:36:40|9966.6|9956.6|9966.8|9956.8|9966.8|9956.8|9966.6|9956.6|2
1622043410000|2021-05-26 15:36:50|9967|9957|9967.1|9957.1|9967.1|9957.1|9967|9957|2
1622043420000|2021-05-26 15:37:00|9966.9|9956.9|9969.8|9959.8|9969.8|9959.8|9966.9|9956.9|18
1622043430000|2021-05-26 15:37:10|9970|9960|9970.9|9960.9|9970.9|9960.9|9970|9960|4
1622043440000|2021-05-26 15:37:20|9971.1|9961.1|9972.1|9962.1|9972.1|9962.1|9971.1|9961.1|3
1622043450000|2021-05-26 15:37:30|9972.5|9962.5|9972.3|9962.3|9972.5|9962.5|9972.3|9962.3|2
1622043460000|2021-05-26 15:37:40|9972.5|9962.5|9972.1|9962.1|9973|9963|9972.1|9962.1|5
1622043470000|2021-05-26 15:37:50|9972.3|9962.3|9970.6|9960.6|9972.3|9962.3|9970.6|9960.6|3
1622043480000|2021-05-26 15:38:00|9970.4|9960.4|9969|9959|9970.5|9960.5|9969|9959|6
1622043490000|2021-05-26 15:38:10|9969.3|9959.3|9969.6|9959.6|9969.6|9959.6|9969.3|9959.3|3
1622043500000|2021-05-26 15:38:20|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9969.8|9959.8|6
1622043510000|2021-05-26 15:38:30|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|1
1622043520000|2021-05-26 15:38:40|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.1|9960.1|5
1622043530000|2021-05-26 15:38:50|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|1
1622043540000|2021-05-26 15:39:00|9970.8|9960.8|9971.8|9961.8|9971.8|9961.8|9970.8|9960.8|2
1622043560000|2021-05-26 15:39:20|9972|9962|9971.8|9961.8|9972|9962|9971.8|9961.8|2
1622043570000|2021-05-26 15:39:30|9972|9962|9972|9962|9972|9962|9971.8|9961.8|7
1622043580000|2021-05-26 15:39:40|9971.8|9961.8|9971.8|9961.8|9972|9962|9971.8|9961.8|5
1622043590000|2021-05-26 15:39:50|9972.1|9962.1|9973.3|9963.3|9973.3|9963.3|9972.1|9962.1|5
1622043600000|2021-05-26 15:40:00|9973|9963|9975|9965|9975|9965|9973|9963|4
1622043610000|2021-05-26 15:40:10|9975.1|9965.1|9976.9|9966.9|9976.9|9966.9|9975.1|9965.1|6
1622043620000|2021-05-26 15:40:20|9977.3|9967.3|9976.9|9966.9|9977.3|9967.3|9976.9|9966.9|2
1622043630000|2021-05-26 15:40:30|9977.3|9967.3|9977.5|9967.5|9977.8|9967.8|9977.3|9967.3|3
1622043640000|2021-05-26 15:40:40|9977.4|9967.4|9978.4|9968.4|9978.4|9968.4|9976.9|9966.9|6
1622043650000|2021-05-26 15:40:50|9978.3|9968.3|9977.4|9967.4|9978.3|9968.3|9977.4|9967.4|5
1622043660000|2021-05-26 15:41:00|9977.5|9967.5|9983.1|9973.1|9983.1|9973.1|9977.5|9967.5|9
1622043670000|2021-05-26 15:41:10|9983.5|9973.5|9983.1|9973.1|9983.6|9973.6|9983.1|9973.1|4
1622043680000|2021-05-26 15:41:20|9983.3|9973.3|9986.1|9976.1|9986.1|9976.1|9983.3|9973.3|9
1622043690000|2021-05-26 15:41:30|9986|9976|9985.9|9975.9|9986|9976|9985.1|9975.1|6
1622043700000|2021-05-26 15:41:40|9985.5|9975.5|9985.9|9975.9|9985.9|9975.9|9985.5|9975.5|3
1622043710000|2021-05-26 15:41:50|9985.6|9975.6|9986.9|9976.9|9986.9|9976.9|9985.6|9975.6|5
1622043720000|2021-05-26 15:42:00|9986.3|9976.3|9985.8|9975.8|9986.8|9976.8|9985.8|9975.8|4
1622043730000|2021-05-26 15:42:10|9986|9976|9985.8|9975.8|9986.1|9976.1|9985.8|9975.8|3
1622043740000|2021-05-26 15:42:20|9985.6|9975.6|9984|9974|9985.6|9975.6|9984|9974|3
1622043750000|2021-05-26 15:42:30|9984.1|9974.1|9984.6|9974.6|9985.1|9975.1|9984.1|9974.1|7
1622043760000|2021-05-26 15:42:40|9984.8|9974.8|9985|9975|9986.1|9976.1|9984.8|9974.8|7
1622043770000|2021-05-26 15:42:50|9985.1|9975.1|9987.4|9977.4|9987.4|9977.4|9985.1|9975.1|5
1622043780000|2021-05-26 15:43:00|9987.3|9977.3|9986.8|9976.8|9987.4|9977.4|9986.8|9976.8|5
1622043790000|2021-05-26 15:43:10|9987.6|9977.6|9987.5|9977.5|9989.6|9979.6|9987.5|9977.5|6
1622043800000|2021-05-26 15:43:20|9986.3|9976.3|9984.9|9974.9|9986.3|9976.3|9984.9|9974.9|4
1622043810000|2021-05-26 15:43:30|9984.8|9974.8|9983.4|9973.4|9984.8|9974.8|9983.4|9973.4|3
1622043820000|2021-05-26 15:43:40|9983.1|9973.1|9981.4|9971.4|9983.1|9973.1|9981.4|9971.4|5
1622043830000|2021-05-26 15:43:50|9981.5|9971.5|9982.5|9972.5|9982.8|9972.8|9979.8|9969.8|12
1622043840000|2021-05-26 15:44:00|9981.9|9971.9|9981.8|9971.8|9981.9|9971.9|9981.8|9971.8|2
1622043850000|2021-05-26 15:44:10|9981.4|9971.4|9981.3|9971.3|9981.4|9971.4|9981.3|9971.3|2
1622043860000|2021-05-26 15:44:20|9981.8|9971.8|9981.8|9971.8|9981.9|9971.9|9981.8|9971.8|3
1622043870000|2021-05-26 15:44:30|9981.9|9971.9|9983.6|9973.6|9983.8|9973.8|9981.9|9971.9|5
1622043880000|2021-05-26 15:44:40|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.6|9973.6|3
1622043890000|2021-05-26 15:44:50|9984|9974|9987.6|9977.6|9987.6|9977.6|9984|9974|9
1622043900000|2021-05-26 15:45:00|9987.5|9977.5|9987.9|9977.9|9987.9|9977.9|9987.5|9977.5|4
1622043910000|2021-05-26 15:45:10|9988.3|9978.3|9988|9978|9988.8|9978.8|9988|9978|5
1622043920000|2021-05-26 15:45:20|9987.8|9977.8|9985.4|9975.4|9987.8|9977.8|9985.4|9975.4|2
1622043930000|2021-05-26 15:45:30|9985.3|9975.3|9983.6|9973.6|9985.3|9975.3|9983.6|9973.6|4
1622043940000|2021-05-26 15:45:40|9983.3|9973.3|9982.4|9972.4|9983.3|9973.3|9982.4|9972.4|6
1622043950000|2021-05-26 15:45:50|9982.3|9972.3|9983.6|9973.6|9983.6|9973.6|9982.3|9972.3|3
1622043960000|2021-05-26 15:46:00|9984.8|9974.8|9984.9|9974.9|9985.1|9975.1|9984|9974|6
1622043970000|2021-05-26 15:46:10|9985|9975|9985.9|9975.9|9985.9|9975.9|9985|9975|5
1622043980000|2021-05-26 15:46:20|9985.8|9975.8|9986.8|9976.8|9987|9977|9985.8|9975.8|5
1622043990000|2021-05-26 15:46:30|9986.6|9976.6|9986.5|9976.5|9986.9|9976.9|9986.5|9976.5|4
1622044000000|2021-05-26 15:46:40|9985.9|9975.9|9984.1|9974.1|9985.9|9975.9|9984.1|9974.1|5
1622044010000|2021-05-26 15:46:50|9982.9|9972.9|9984.4|9974.4|9984.4|9974.4|9982.9|9972.9|4
1622044020000|2021-05-26 15:47:00|9984.5|9974.5|9986.5|9976.5|9986.5|9976.5|9984.5|9974.5|5
1622044030000|2021-05-26 15:47:10|9986.6|9976.6|9987.1|9977.1|9987.1|9977.1|9986.6|9976.6|3
1622044040000|2021-05-26 15:47:20|9987.9|9977.9|9987.8|9977.8|9987.9|9977.9|9987.8|9977.8|2
1622044050000|2021-05-26 15:47:30|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1622044060000|2021-05-26 15:47:40|9986.5|9976.5|9985.3|9975.3|9986.5|9976.5|9985.1|9975.1|5
1622044070000|2021-05-26 15:47:50|9985|9975|9986.3|9976.3|9986.3|9976.3|9984.5|9974.5|7
1622044080000|2021-05-26 15:48:00|9985.8|9975.8|9985|9975|9985.8|9975.8|9984.9|9974.9|6
1622044090000|2021-05-26 15:48:10|9986|9976|9986|9976|9986|9976|9986|9976|1
1622044100000|2021-05-26 15:48:20|9985.8|9975.8|9983.6|9973.6|9985.8|9975.8|9982.1|9972.1|10
1622044110000|2021-05-26 15:48:30|9983.8|9973.8|9981.1|9971.1|9983.8|9973.8|9981.1|9971.1|5
1622044120000|2021-05-26 15:48:40|9981|9971|9980.4|9970.4|9981|9971|9980.3|9970.3|6
1622044130000|2021-05-26 15:48:50|9981|9971|9980.8|9970.8|9981|9971|9979.4|9969.4|7
1622044140000|2021-05-26 15:49:00|9980.9|9970.9|9981|9971|9983.1|9973.1|9980.9|9970.9|6
1622044150000|2021-05-26 15:49:10|9981.6|9971.6|9980.3|9970.3|9981.6|9971.6|9980.3|9970.3|4
1622044160000|2021-05-26 15:49:20|9980.1|9970.1|9981.1|9971.1|9981.1|9971.1|9979.6|9969.6|7
1622044170000|2021-05-26 15:49:30|9981.6|9971.6|9978.9|9968.9|9981.6|9971.6|9978.9|9968.9|6
1622044180000|2021-05-26 15:49:40|9979.1|9969.1|9979.3|9969.3|9979.3|9969.3|9979.1|9969.1|2
1622044190000|2021-05-26 15:49:50|9978|9968|9977.3|9967.3|9978|9968|9977.3|9967.3|3
1622044200000|2021-05-26 15:50:00|9977.1|9967.1|9978.1|9968.1|9978.1|9968.1|9976.8|9966.8|10
1622044210000|2021-05-26 15:50:10|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9978.6|9968.6|4
1622044220000|2021-05-26 15:50:20|9979.5|9969.5|9981.4|9971.4|9982|9972|9979.5|9969.5|11
1622044230000|2021-05-26 15:50:30|9981.5|9971.5|9982.8|9972.8|9983.1|9973.1|9981.5|9971.5|6
1622044240000|2021-05-26 15:50:40|9982.4|9972.4|9979.1|9969.1|9982.4|9972.4|9979.1|9969.1|7
1622044250000|2021-05-26 15:50:50|9979.3|9969.3|9981.8|9971.8|9981.8|9971.8|9979.3|9969.3|6
1622044260000|2021-05-26 15:51:00|9981.9|9971.9|9979.4|9969.4|9981.9|9971.9|9979.4|9969.4|3
1622044270000|2021-05-26 15:51:10|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622044280000|2021-05-26 15:51:20|9978.8|9968.8|9979.5|9969.5|9979.5|9969.5|9978.5|9968.5|7
1622044290000|2021-05-26 15:51:30|9980.8|9970.8|9979.3|9969.3|9980.8|9970.8|9979.3|9969.3|3
1622044300000|2021-05-26 15:51:40|9980.5|9970.5|9982.5|9972.5|9983.4|9973.4|9980.5|9970.5|8
1622044310000|2021-05-26 15:51:50|9982.8|9972.8|9984.1|9974.1|9984.6|9974.6|9982.8|9972.8|5
1622044320000|2021-05-26 15:52:00|9983.6|9973.6|9982.9|9972.9|9983.8|9973.8|9982.9|9972.9|5
1622044330000|2021-05-26 15:52:10|9983.4|9973.4|9981.8|9971.8|9983.4|9973.4|9981.8|9971.8|6
1622044340000|2021-05-26 15:52:20|9982.5|9972.5|9981.8|9971.8|9982.5|9972.5|9981.8|9971.8|3
1622044350000|2021-05-26 15:52:30|9981.9|9971.9|9982.1|9972.1|9982.1|9972.1|9981.9|9971.9|2
1622044360000|2021-05-26 15:52:40|9982|9972|9982|9972|9982|9972|9982|9972|1
1622044370000|2021-05-26 15:52:50|9982.1|9972.1|9982.3|9972.3|9982.9|9972.9|9982.1|9972.1|3
1622044380000|2021-05-26 15:53:00|9981.9|9971.9|9982|9972|9982.1|9972.1|9981.9|9971.9|3
1622044390000|2021-05-26 15:53:10|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1622044400000|2021-05-26 15:53:20|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|1
1622044410000|2021-05-26 15:53:30|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.3|9971.3|4
1622044420000|2021-05-26 15:53:40|9982|9972|9982|9972|9982|9972|9982|9972|1
1622044430000|2021-05-26 15:53:50|9981.9|9971.9|9981.3|9971.3|9981.9|9971.9|9981.3|9971.3|3
1622044460000|2021-05-26 15:54:20|9981|9971|9982.1|9972.1|9982.1|9972.1|9981|9971|3
1622044480000|2021-05-26 15:54:40|9982.4|9972.4|9982.5|9972.5|9982.5|9972.5|9982.4|9972.4|2
1622044490000|2021-05-26 15:54:50|9983|9973|9983.9|9973.9|9983.9|9973.9|9983|9973|3
1622044500000|2021-05-26 15:55:00|9983.8|9973.8|9982.6|9972.6|9984|9974|9982.6|9972.6|8
1622044520000|2021-05-26 15:55:20|9982.5|9972.5|9982.1|9972.1|9982.5|9972.5|9981.6|9971.6|6
1622044530000|2021-05-26 15:55:30|9982.3|9972.3|9982.5|9972.5|9983|9973|9982.1|9972.1|6
1622044540000|2021-05-26 15:55:40|9983.4|9973.4|9983|9973|9984.9|9974.9|9982.4|9972.4|9
1622044560000|2021-05-26 15:56:00|9982.6|9972.6|9978.1|9968.1|9982.6|9972.6|9978.1|9968.1|8
1622044570000|2021-05-26 15:56:10|9977.9|9967.9|9977.5|9967.5|9977.9|9967.9|9977.5|9967.5|2
1622044580000|2021-05-26 15:56:20|9977.8|9967.8|9979.5|9969.5|9979.5|9969.5|9977.8|9967.8|5
1622044590000|2021-05-26 15:56:30|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622044600000|2021-05-26 15:56:40|9979.5|9969.5|9980.4|9970.4|9980.6|9970.6|9979.4|9969.4|6
1622044620000|2021-05-26 15:57:00|9980.3|9970.3|9979.4|9969.4|9980.3|9970.3|9979.4|9969.4|3
1622044630000|2021-05-26 15:57:10|9978.9|9968.9|9979.3|9969.3|9979.3|9969.3|9978.4|9968.4|6
1622044640000|2021-05-26 15:57:20|9979|9969|9980.3|9970.3|9980.3|9970.3|9979|9969|6
1622044650000|2021-05-26 15:57:30|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1622044670000|2021-05-26 15:57:50|9980.5|9970.5|9980.4|9970.4|9980.5|9970.5|9980.4|9970.4|2
1622044690000|2021-05-26 15:58:10|9980.5|9970.5|9980.6|9970.6|9980.6|9970.6|9980.5|9970.5|2
1622044710000|2021-05-26 15:58:30|9980.5|9970.5|9980.4|9970.4|9980.5|9970.5|9980.4|9970.4|2
1622044720000|2021-05-26 15:58:40|9980.3|9970.3|9979.9|9969.9|9980.3|9970.3|9979.6|9969.6|3
1622044730000|2021-05-26 15:58:50|9979.4|9969.4|9980.8|9970.8|9980.8|9970.8|9979.4|9969.4|6
1622044760000|2021-05-26 15:59:20|9980.3|9970.3|9980.6|9970.6|9980.6|9970.6|9980.3|9970.3|2
1622044770000|2021-05-26 15:59:30|9980|9970|9980.5|9970.5|9980.5|9970.5|9978.8|9968.8|6
1622044790000|2021-05-26 15:59:50|9981.4|9971.4|9980.5|9970.5|9981.4|9971.4|9980.5|9970.5|3
1622044800000|2021-05-26 16:00:00|9981.5|9971.5|9983.9|9973.9|9983.9|9973.9|9981.5|9971.5|5
1622044840000|2021-05-26 16:00:40|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1622044860000|2021-05-26 16:01:00|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|1
1622044870000|2021-05-26 16:01:10|9984|9974|9984|9974|9984|9974|9984|9974|1
1622044890000|2021-05-26 16:01:30|9983.3|9973.3|9983.5|9973.5|9983.6|9973.6|9983.3|9973.3|3
1622044900000|2021-05-26 16:01:40|9983|9973|9983.9|9973.9|9983.9|9973.9|9983|9973|4
1622044910000|2021-05-26 16:01:50|9984.5|9974.5|9987|9977|9987|9977|9984.5|9974.5|4
1622044920000|2021-05-26 16:02:00|9987.3|9977.3|9986.9|9976.9|9987.5|9977.5|9986.9|9976.9|5
1622044930000|2021-05-26 16:02:10|9986.6|9976.6|9986.8|9976.8|9986.8|9976.8|9986.5|9976.5|3
1622044940000|2021-05-26 16:02:20|9986.9|9976.9|9986.5|9976.5|9986.9|9976.9|9986.5|9976.5|4
1622044950000|2021-05-26 16:02:30|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|1
1622044960000|2021-05-26 16:02:40|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|1
1622044970000|2021-05-26 16:02:50|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|1
1622044980000|2021-05-26 16:03:00|9986.4|9976.4|9986.6|9976.6|9986.6|9976.6|9986.4|9976.4|2
1622044990000|2021-05-26 16:03:10|9986.4|9976.4|9986.6|9976.6|9986.6|9976.6|9986.4|9976.4|2
1622045010000|2021-05-26 16:03:30|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.6|9976.6|3
1622045050000|2021-05-26 16:04:10|9987.5|9977.5|9987.8|9977.8|9987.8|9977.8|9987.5|9977.5|2
1622045060000|2021-05-26 16:04:20|9988.3|9978.3|9986.6|9976.6|9988.3|9978.3|9986.6|9976.6|6
1622045070000|2021-05-26 16:04:30|9986.8|9976.8|9986.4|9976.4|9986.9|9976.9|9986.4|9976.4|5
1622045080000|2021-05-26 16:04:40|9986.3|9976.3|9986.4|9976.4|9986.5|9976.5|9985.9|9975.9|7
1622045090000|2021-05-26 16:04:50|9986.3|9976.3|9985.6|9975.6|9986.3|9976.3|9985.6|9975.6|3
1622045100000|2021-05-26 16:05:00|9985.4|9975.4|9985.1|9975.1|9985.8|9975.8|9984.9|9974.9|8
1622045110000|2021-05-26 16:05:10|9985.4|9975.4|9986.4|9976.4|9986.4|9976.4|9985.1|9975.1|7
1622045130000|2021-05-26 16:05:30|9986.3|9976.3|9985.1|9975.1|9986.3|9976.3|9985.1|9975.1|3
1622045140000|2021-05-26 16:05:40|9984.9|9974.9|9984.6|9974.6|9984.9|9974.9|9984.6|9974.6|2
1622045150000|2021-05-26 16:05:50|9984.9|9974.9|9984.1|9974.1|9984.9|9974.9|9984.1|9974.1|5
1622045160000|2021-05-26 16:06:00|9983.6|9973.6|9982.6|9972.6|9983.6|9973.6|9982.6|9972.6|8
1622045170000|2021-05-26 16:06:10|9982.3|9972.3|9982.1|9972.1|9982.3|9972.3|9982.1|9972.1|2
1622045180000|2021-05-26 16:06:20|9982|9972|9982.5|9972.5|9982.5|9972.5|9982|9972|4
1622045190000|2021-05-26 16:06:30|9982.6|9972.6|9983|9973|9983.8|9973.8|9982.6|9972.6|4
1622045200000|2021-05-26 16:06:40|9983.5|9973.5|9984.1|9974.1|9984.5|9974.5|9983.5|9973.5|5
1622045210000|2021-05-26 16:06:50|9984|9974|9984.1|9974.1|9984.1|9974.1|9984|9974|2
1622045220000|2021-05-26 16:07:00|9984.5|9974.5|9984.9|9974.9|9984.9|9974.9|9984.5|9974.5|3
1622045240000|2021-05-26 16:07:20|9984.8|9974.8|9984.9|9974.9|9984.9|9974.9|9984.8|9974.8|2
1622045260000|2021-05-26 16:07:40|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1622045270000|2021-05-26 16:07:50|9984.9|9974.9|9984.6|9974.6|9984.9|9974.9|9984.6|9974.6|4
1622045300000|2021-05-26 16:08:20|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622045310000|2021-05-26 16:08:30|9985|9975|9985|9975|9985|9975|9985|9975|1
1622045320000|2021-05-26 16:08:40|9985.3|9975.3|9986.6|9976.6|9986.6|9976.6|9985.3|9975.3|6
1622045330000|2021-05-26 16:08:50|9986.9|9976.9|9986.4|9976.4|9986.9|9976.9|9986.4|9976.4|5
1622045340000|2021-05-26 16:09:00|9986.3|9976.3|9986.4|9976.4|9986.4|9976.4|9986.3|9976.3|2
1622045350000|2021-05-26 16:09:10|9986.8|9976.8|9986.5|9976.5|9987.9|9977.9|9986.5|9976.5|7
1622045360000|2021-05-26 16:09:20|9986.3|9976.3|9986.5|9976.5|9986.5|9976.5|9986.3|9976.3|4
1622045370000|2021-05-26 16:09:30|9986.3|9976.3|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|3
1622045380000|2021-05-26 16:09:40|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1622045390000|2021-05-26 16:09:50|9986.3|9976.3|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|3
1622045400000|2021-05-26 16:10:00|9986|9976|9982.1|9972.1|9986|9976|9981.8|9971.8|12
1622045420000|2021-05-26 16:10:20|9981.5|9971.5|9979.4|9969.4|9981.5|9971.5|9978.6|9968.6|11
1622045430000|2021-05-26 16:10:30|9979.5|9969.5|9978.6|9968.6|9979.5|9969.5|9978.6|9968.6|3
1622045440000|2021-05-26 16:10:40|9978.9|9968.9|9978.6|9968.6|9978.9|9968.9|9978.6|9968.6|2
1622045450000|2021-05-26 16:10:50|9978.5|9968.5|9979|9969|9979|9969|9978.1|9968.1|5
1622045460000|2021-05-26 16:11:00|9979.4|9969.4|9979|9969|9979.4|9969.4|9978.9|9968.9|4
1622045480000|2021-05-26 16:11:20|9979.1|9969.1|9978.5|9968.5|9979.1|9969.1|9977.6|9967.6|3
1622045500000|2021-05-26 16:11:40|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1622045510000|2021-05-26 16:11:50|9978.5|9968.5|9978.4|9968.4|9978.5|9968.5|9978.4|9968.4|2
1622045530000|2021-05-26 16:12:10|9978.5|9968.5|9979.5|9969.5|9979.5|9969.5|9978.5|9968.5|2
1622045540000|2021-05-26 16:12:20|9980.1|9970.1|9980.5|9970.5|9980.5|9970.5|9980|9970|5
1622045550000|2021-05-26 16:12:30|9981.3|9971.3|9980.5|9970.5|9981.5|9971.5|9980.5|9970.5|4
1622045570000|2021-05-26 16:12:50|9981.3|9971.3|9980.5|9970.5|9981.5|9971.5|9980.5|9970.5|4
1622045580000|2021-05-26 16:13:00|9980.4|9970.4|9980.3|9970.3|9980.4|9970.4|9980.3|9970.3|2
1622045590000|2021-05-26 16:13:10|9980.6|9970.6|9981.5|9971.5|9981.5|9971.5|9980.6|9970.6|2
1622045610000|2021-05-26 16:13:30|9982.1|9972.1|9982.6|9972.6|9982.6|9972.6|9982.1|9972.1|2
1622045620000|2021-05-26 16:13:40|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1622045640000|2021-05-26 16:14:00|9983.5|9973.5|9984|9974|9984|9974|9983.5|9973.5|2
1622045650000|2021-05-26 16:14:10|9984.3|9974.3|9984.4|9974.4|9984.5|9974.5|9984.3|9974.3|3
1622045660000|2021-05-26 16:14:20|9984.1|9974.1|9983.4|9973.4|9984.1|9974.1|9983.1|9973.1|4
1622045670000|2021-05-26 16:14:30|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|1
1622045680000|2021-05-26 16:14:40|9983.9|9973.9|9983.5|9973.5|9983.9|9973.9|9983.5|9973.5|2
1622045690000|2021-05-26 16:14:50|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.5|9973.5|3
1622045700000|2021-05-26 16:15:00|9984.5|9974.5|9985.5|9975.5|9986.1|9976.1|9984.5|9974.5|7
1622045710000|2021-05-26 16:15:10|9985.1|9975.1|9985.1|9975.1|9985.1|9975.1|9984.9|9974.9|3
1622045730000|2021-05-26 16:15:30|9984.9|9974.9|9984.9|9974.9|9985.4|9975.4|9984.9|9974.9|5
1622045740000|2021-05-26 16:15:40|9985.1|9975.1|9984.9|9974.9|9985.1|9975.1|9984.9|9974.9|6
1622045750000|2021-05-26 16:15:50|9985.1|9975.1|9985.5|9975.5|9985.5|9975.5|9984.9|9974.9|6
1622045760000|2021-05-26 16:16:00|9985.3|9975.3|9985.5|9975.5|9985.5|9975.5|9985.3|9975.3|2
1622045770000|2021-05-26 16:16:10|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|1
1622045780000|2021-05-26 16:16:20|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|1
1622045790000|2021-05-26 16:16:30|9985.6|9975.6|9984.6|9974.6|9985.6|9975.6|9984.6|9974.6|4
1622045800000|2021-05-26 16:16:40|9984.8|9974.8|9984.3|9974.3|9984.8|9974.8|9983.9|9973.9|8
1622045810000|2021-05-26 16:16:50|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1622045820000|2021-05-26 16:17:00|9984.3|9974.3|9984|9974|9984.3|9974.3|9984|9974|2
1622045840000|2021-05-26 16:17:20|9984.8|9974.8|9984.8|9974.8|9985.3|9975.3|9984.8|9974.8|5
1622045850000|2021-05-26 16:17:30|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.4|9974.4|3
1622045860000|2021-05-26 16:17:40|9984.8|9974.8|9985|9975|9985|9975|9984.8|9974.8|2
1622045870000|2021-05-26 16:17:50|9984.9|9974.9|9985|9975|9985|9975|9984.6|9974.6|4
1622045880000|2021-05-26 16:18:00|9984.9|9974.9|9985|9975|9985|9975|9984.9|9974.9|2
1622045890000|2021-05-26 16:18:10|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622045900000|2021-05-26 16:18:20|9984.6|9974.6|9983.4|9973.4|9984.6|9974.6|9983.4|9973.4|3
1622045910000|2021-05-26 16:18:30|9983.1|9973.1|9981|9971|9983.9|9973.9|9981|9971|5
1622045920000|2021-05-26 16:18:40|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|1
1622045940000|2021-05-26 16:19:00|9981.8|9971.8|9983.4|9973.4|9983.8|9973.8|9981.8|9971.8|5
1622045950000|2021-05-26 16:19:10|9983.6|9973.6|9983.8|9973.8|9983.8|9973.8|9983.6|9973.6|2
1622045960000|2021-05-26 16:19:20|9984.3|9974.3|9984.5|9974.5|9984.6|9974.6|9984.3|9974.3|3
1622045970000|2021-05-26 16:19:30|9984.4|9974.4|9983.8|9973.8|9984.4|9974.4|9983.8|9973.8|3
1622045980000|2021-05-26 16:19:40|9983.1|9973.1|9983.8|9973.8|9983.8|9973.8|9983|9973|6
1622045990000|2021-05-26 16:19:50|9983.5|9973.5|9983.8|9973.8|9983.8|9973.8|9983.5|9973.5|2
1622046000000|2021-05-26 16:20:00|9983.5|9973.5|9984.5|9974.5|9984.5|9974.5|9983.5|9973.5|3
1622046010000|2021-05-26 16:20:10|9984.8|9974.8|9984.6|9974.6|9985|9975|9984.6|9974.6|5
1622046020000|2021-05-26 16:20:20|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1622046030000|2021-05-26 16:20:30|9985|9975|9985|9975|9985|9975|9984.8|9974.8|5
1622046040000|2021-05-26 16:20:40|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1622046050000|2021-05-26 16:20:50|9985|9975|9985.9|9975.9|9986.5|9976.5|9985|9975|7
1622046060000|2021-05-26 16:21:00|9985.6|9975.6|9985.4|9975.4|9985.6|9975.6|9985.3|9975.3|3
1622046070000|2021-05-26 16:21:10|9985.5|9975.5|9986|9976|9986.1|9976.1|9985.5|9975.5|3
1622046080000|2021-05-26 16:21:20|9985.8|9975.8|9986.3|9976.3|9986.3|9976.3|9985.8|9975.8|3
1622046090000|2021-05-26 16:21:30|9986|9976|9986|9976|9986|9976|9986|9976|1
1622046110000|2021-05-26 16:21:50|9985.9|9975.9|9985.6|9975.6|9985.9|9975.9|9985.6|9975.6|2
1622046120000|2021-05-26 16:22:00|9985.4|9975.4|9984.9|9974.9|9985.4|9975.4|9984.9|9974.9|3
1622046130000|2021-05-26 16:22:10|9985.1|9975.1|9985.3|9975.3|9985.3|9975.3|9985.1|9975.1|2
1622046150000|2021-05-26 16:22:30|9985|9975|9984.9|9974.9|9985|9975|9984.9|9974.9|2
1622046160000|2021-05-26 16:22:40|9985.1|9975.1|9985.5|9975.5|9985.5|9975.5|9985.1|9975.1|2
1622046170000|2021-05-26 16:22:50|9985.3|9975.3|9984.9|9974.9|9985.3|9975.3|9984.9|9974.9|3
1622046190000|2021-05-26 16:23:10|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1622046200000|2021-05-26 16:23:20|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622046210000|2021-05-26 16:23:30|9984.3|9974.3|9984.6|9974.6|9984.6|9974.6|9984|9974|4
1622046220000|2021-05-26 16:23:40|9985.3|9975.3|9985.9|9975.9|9985.9|9975.9|9985.3|9975.3|3
1622046230000|2021-05-26 16:23:50|9985.6|9975.6|9985.5|9975.5|9985.6|9975.6|9984.9|9974.9|4
1622046240000|2021-05-26 16:24:00|9984.9|9974.9|9984.8|9974.8|9985.5|9975.5|9983.6|9973.6|9
1622046250000|2021-05-26 16:24:10|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|1
1622046260000|2021-05-26 16:24:20|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|1
1622046270000|2021-05-26 16:24:30|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|1
1622046280000|2021-05-26 16:24:40|9985.6|9975.6|9985.9|9975.9|9985.9|9975.9|9985.6|9975.6|2
1622046290000|2021-05-26 16:24:50|9985.8|9975.8|9985.6|9975.6|9985.8|9975.8|9985.3|9975.3|6
1622046300000|2021-05-26 16:25:00|9985.3|9975.3|9985.6|9975.6|9986.3|9976.3|9985.1|9975.1|4
1622046310000|2021-05-26 16:25:10|9985.9|9975.9|9985.6|9975.6|9986.4|9976.4|9985.4|9975.4|11
1622046320000|2021-05-26 16:25:20|9985.8|9975.8|9985.6|9975.6|9986|9976|9985.6|9975.6|4
1622046330000|2021-05-26 16:25:30|9986|9976|9986.6|9976.6|9986.9|9976.9|9986|9976|4
1622046340000|2021-05-26 16:25:40|9986.9|9976.9|9986.6|9976.6|9986.9|9976.9|9986.6|9976.6|2
1622046350000|2021-05-26 16:25:50|9986.9|9976.9|9986.8|9976.8|9986.9|9976.9|9986.6|9976.6|4
1622046360000|2021-05-26 16:26:00|9986.5|9976.5|9986.6|9976.6|9986.6|9976.6|9986|9976|5
1622046370000|2021-05-26 16:26:10|9986.4|9976.4|9986.5|9976.5|9986.5|9976.5|9985.6|9975.6|5
1622046380000|2021-05-26 16:26:20|9986.6|9976.6|9987.1|9977.1|9987.1|9977.1|9986.6|9976.6|6
1622046390000|2021-05-26 16:26:30|9987.4|9977.4|9988.1|9978.1|9988.1|9978.1|9987.4|9977.4|4
1622046400000|2021-05-26 16:26:40|9989.5|9979.5|9992.5|9982.5|9992.8|9982.8|9989.5|9979.5|7
1622046410000|2021-05-26 16:26:50|9992.1|9982.1|9991.1|9981.1|9993.1|9983.1|9991.1|9981.1|11
1622046420000|2021-05-26 16:27:00|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1622046430000|2021-05-26 16:27:10|9991|9981|9991.4|9981.4|9991.9|9981.9|9991|9981|5
1622046440000|2021-05-26 16:27:20|9991.5|9981.5|9992.4|9982.4|9993|9983|9991.5|9981.5|5
1622046450000|2021-05-26 16:27:30|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9991.9|9981.9|4
1622046460000|2021-05-26 16:27:40|9993.1|9983.1|9992.5|9982.5|9993.1|9983.1|9992.5|9982.5|4
1622046470000|2021-05-26 16:27:50|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1622046480000|2021-05-26 16:28:00|9991.9|9981.9|9991.8|9981.8|9991.9|9981.9|9991.8|9981.8|2
1622046500000|2021-05-26 16:28:20|9991.4|9981.4|9990.4|9980.4|9991.4|9981.4|9990.4|9980.4|4
1622046510000|2021-05-26 16:28:30|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1622046530000|2021-05-26 16:28:50|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1622046540000|2021-05-26 16:29:00|9990.5|9980.5|9992.1|9982.1|9992.1|9982.1|9990.5|9980.5|3
1622046560000|2021-05-26 16:29:20|9992|9982|9992.1|9982.1|9992.1|9982.1|9992|9982|2
1622046570000|2021-05-26 16:29:30|9992|9982|9992|9982|9992|9982|9992|9982|1
1622046580000|2021-05-26 16:29:40|9992.1|9982.1|9991.9|9981.9|9992.1|9982.1|9991.9|9981.9|2
1622046590000|2021-05-26 16:29:50|9991.8|9981.8|9991.9|9981.9|9991.9|9981.9|9991.8|9981.8|2
1622046600000|2021-05-26 16:30:00|9991.6|9981.6|9992|9982|9992|9982|9991.6|9981.6|3
1622046620000|2021-05-26 16:30:20|9992.1|9982.1|9993.8|9983.8|9994.4|9984.4|9992.1|9982.1|7
1622046630000|2021-05-26 16:30:30|9993.6|9983.6|9993.1|9983.1|9993.6|9983.6|9993.1|9983.1|2
1622046640000|2021-05-26 16:30:40|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|1
1622046650000|2021-05-26 16:30:50|9993.4|9983.4|9994|9984|9994|9984|9993.4|9983.4|3
1622046660000|2021-05-26 16:31:00|9993.9|9983.9|9993.1|9983.1|9993.9|9983.9|9993|9983|4
1622046670000|2021-05-26 16:31:10|9993|9983|9991.9|9981.9|9993|9983|9991.9|9981.9|3
1622046680000|2021-05-26 16:31:20|9991.8|9981.8|9990.6|9980.6|9991.8|9981.8|9990.6|9980.6|8
1622046690000|2021-05-26 16:31:30|9990.9|9980.9|9991.5|9981.5|9991.5|9981.5|9990.9|9980.9|2
1622046700000|2021-05-26 16:31:40|9991.1|9981.1|9989|9979|9991.1|9981.1|9989|9979|8
1622046710000|2021-05-26 16:31:50|9988.9|9978.9|9989.1|9979.1|9989.1|9979.1|9988.1|9978.1|9
1622046730000|2021-05-26 16:32:10|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.5|9978.5|3
1622046740000|2021-05-26 16:32:20|9988.3|9978.3|9987.9|9977.9|9988.3|9978.3|9987.9|9977.9|3
1622046760000|2021-05-26 16:32:40|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1622046770000|2021-05-26 16:32:50|9987.3|9977.3|9987.1|9977.1|9987.3|9977.3|9985.8|9975.8|6
1622046780000|2021-05-26 16:33:00|9987.3|9977.3|9986.5|9976.5|9987.3|9977.3|9986.5|9976.5|3
1622046790000|2021-05-26 16:33:10|9986.9|9976.9|9987.3|9977.3|9987.3|9977.3|9986.9|9976.9|3
1622046810000|2021-05-26 16:33:30|9987.1|9977.1|9986.5|9976.5|9987.1|9977.1|9986.4|9976.4|7
1622046820000|2021-05-26 16:33:40|9986.1|9976.1|9988.3|9978.3|9988.3|9978.3|9985.9|9975.9|8
1622046830000|2021-05-26 16:33:50|9988.5|9978.5|9988.8|9978.8|9988.8|9978.8|9988.5|9978.5|2
1622046840000|2021-05-26 16:34:00|9989|9979|9990.1|9980.1|9990.1|9980.1|9989|9979|2
1622046850000|2021-05-26 16:34:10|9989.6|9979.6|9990.8|9980.8|9990.8|9980.8|9989.4|9979.4|5
1622046860000|2021-05-26 16:34:20|9991|9981|9990.6|9980.6|9991.4|9981.4|9990.6|9980.6|4
1622046880000|2021-05-26 16:34:40|9990.5|9980.5|9991.3|9981.3|9991.9|9981.9|9990.5|9980.5|8
1622046890000|2021-05-26 16:34:50|9991.1|9981.1|9990.8|9980.8|9991.1|9981.1|9990.8|9980.8|3
1622046900000|2021-05-26 16:35:00|9990.9|9980.9|9992.1|9982.1|9992.5|9982.5|9990.9|9980.9|7
1622046920000|2021-05-26 16:35:20|9991.9|9981.9|9991.4|9981.4|9991.9|9981.9|9991.4|9981.4|3
1622046930000|2021-05-26 16:35:30|9991.6|9981.6|9990.5|9980.5|9991.6|9981.6|9990.5|9980.5|3
1622046940000|2021-05-26 16:35:40|9990.3|9980.3|9990|9980|9990.3|9980.3|9990|9980|2
1622046950000|2021-05-26 16:35:50|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|1
1622046960000|2021-05-26 16:36:00|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|1
1622046970000|2021-05-26 16:36:10|9989.9|9979.9|9990.8|9980.8|9990.8|9980.8|9989.9|9979.9|2
1622047000000|2021-05-26 16:36:40|9991|9981|9991.6|9981.6|9991.6|9981.6|9991|9981|5
1622047010000|2021-05-26 16:36:50|9993.1|9983.1|9992.3|9982.3|9994|9984|9992.3|9982.3|9
1622047020000|2021-05-26 16:37:00|9992.1|9982.1|9991.9|9981.9|9992.1|9982.1|9991.9|9981.9|2
1622047030000|2021-05-26 16:37:10|9992|9982|9992|9982|9992|9982|9992|9982|1
1622047050000|2021-05-26 16:37:30|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992|9982|3
1622047060000|2021-05-26 16:37:40|9992|9982|9992|9982|9992|9982|9992|9982|1
1622047070000|2021-05-26 16:37:50|9993.1|9983.1|9994|9984|9994.4|9984.4|9993.1|9983.1|3
1622047080000|2021-05-26 16:38:00|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1622047090000|2021-05-26 16:38:10|9994.8|9984.8|9995.6|9985.6|9995.6|9985.6|9994.8|9984.8|4
1622047110000|2021-05-26 16:38:30|9995.4|9985.4|9995.1|9985.1|9995.4|9985.4|9995.1|9985.1|2
1622047120000|2021-05-26 16:38:40|9995|9985|9994.4|9984.4|9995|9985|9994.4|9984.4|3
1622047130000|2021-05-26 16:38:50|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|1
1622047140000|2021-05-26 16:39:00|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.3|9983.3|3
1622047150000|2021-05-26 16:39:10|9994.8|9984.8|9993.5|9983.5|9994.8|9984.8|9993.5|9983.5|6
1622047160000|2021-05-26 16:39:20|9993.3|9983.3|9993.1|9983.1|9993.3|9983.3|9993.1|9983.1|2
1622047170000|2021-05-26 16:39:30|9993|9983|9991.4|9981.4|9993|9983|9991.4|9981.4|6
1622047180000|2021-05-26 16:39:40|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|1
1622047190000|2021-05-26 16:39:50|9991.3|9981.3|9991.3|9981.3|9991.4|9981.4|9991.1|9981.1|4
1622047200000|2021-05-26 16:40:00|9991.4|9981.4|9992.6|9982.6|9992.6|9982.6|9991.4|9981.4|4
1622047210000|2021-05-26 16:40:10|9992.1|9982.1|9990.1|9980.1|9992.1|9982.1|9990.1|9980.1|4
1622047220000|2021-05-26 16:40:20|9990.3|9980.3|9990.1|9980.1|9991.1|9981.1|9990.1|9980.1|10
1622047230000|2021-05-26 16:40:30|9990|9980|9990|9980|9991.1|9981.1|9990|9980|8
1622047240000|2021-05-26 16:40:40|9989.3|9979.3|9989.4|9979.4|9989.4|9979.4|9989.3|9979.3|2
1622047250000|2021-05-26 16:40:50|9989.6|9979.6|9990.4|9980.4|9990.4|9980.4|9989.5|9979.5|5
1622047260000|2021-05-26 16:41:00|9990.9|9980.9|9991.1|9981.1|9991.1|9981.1|9990.9|9980.9|2
1622047270000|2021-05-26 16:41:10|9990.9|9980.9|9990.8|9980.8|9990.9|9980.9|9990.5|9980.5|5
1622047280000|2021-05-26 16:41:20|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|1
1622047300000|2021-05-26 16:41:40|9991.1|9981.1|9990.8|9980.8|9991.1|9981.1|9990.6|9980.6|4
1622047310000|2021-05-26 16:41:50|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1622047320000|2021-05-26 16:42:00|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1622047360000|2021-05-26 16:42:40|9990.6|9980.6|9990.5|9980.5|9990.6|9980.6|9990.5|9980.5|2
1622047380000|2021-05-26 16:43:00|9990.1|9980.1|9990.9|9980.9|9990.9|9980.9|9990.1|9980.1|5
1622047400000|2021-05-26 16:43:20|9991|9981|9991.4|9981.4|9991.4|9981.4|9991|9981|3
1622047410000|2021-05-26 16:43:30|9991.3|9981.3|9991|9981|9991.3|9981.3|9990.6|9980.6|4
1622047430000|2021-05-26 16:43:50|9990.4|9980.4|9990.6|9980.6|9990.8|9980.8|9990.4|9980.4|4
1622047440000|2021-05-26 16:44:00|9990.8|9980.8|9991.8|9981.8|9991.8|9981.8|9990.8|9980.8|2
1622047450000|2021-05-26 16:44:10|9991.5|9981.5|9991.3|9981.3|9991.5|9981.5|9991.3|9981.3|2
1622047460000|2021-05-26 16:44:20|9991.4|9981.4|9991.5|9981.5|9991.8|9981.8|9991.4|9981.4|4
1622047470000|2021-05-26 16:44:30|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|1
1622047480000|2021-05-26 16:44:40|9991.1|9981.1|9991.4|9981.4|9991.4|9981.4|9991|9981|4
1622047490000|2021-05-26 16:44:50|9991|9981|9990.3|9980.3|9991|9981|9990.3|9980.3|5
1622047500000|2021-05-26 16:45:00|9990.4|9980.4|9988.8|9978.8|9990.4|9980.4|9988.8|9978.8|8
1622047510000|2021-05-26 16:45:10|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|9988.5|9978.5|3
1622047540000|2021-05-26 16:45:40|9988.5|9978.5|9988.3|9978.3|9988.5|9978.5|9988.3|9978.3|2
1622047550000|2021-05-26 16:45:50|9988.5|9978.5|9988.6|9978.6|9988.6|9978.6|9988.4|9978.4|4
1622047560000|2021-05-26 16:46:00|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1622047580000|2021-05-26 16:46:20|9989|9979|9989|9979|9989|9979|9989|9979|1
1622047590000|2021-05-26 16:46:30|9989.9|9979.9|9988.9|9978.9|9989.9|9979.9|9988.9|9978.9|5
1622047610000|2021-05-26 16:46:50|9989|9979|9989.9|9979.9|9989.9|9979.9|9989|9979|4
1622047620000|2021-05-26 16:47:00|9989.8|9979.8|9989.4|9979.4|9989.8|9979.8|9989.4|9979.4|2
1622047630000|2021-05-26 16:47:10|9989.1|9979.1|9988.9|9978.9|9989.1|9979.1|9988.9|9978.9|2
1622047650000|2021-05-26 16:47:30|9989.1|9979.1|9989.6|9979.6|9989.6|9979.6|9989.1|9979.1|2
1622047660000|2021-05-26 16:47:40|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1622047670000|2021-05-26 16:47:50|9989.6|9979.6|9988.9|9978.9|9989.9|9979.9|9988.1|9978.1|20
1622047680000|2021-05-26 16:48:00|9988.4|9978.4|9988.9|9978.9|9988.9|9978.9|9988.4|9978.4|4
1622047690000|2021-05-26 16:48:10|9988.5|9978.5|9988.1|9978.1|9988.9|9978.9|9988.1|9978.1|9
1622047700000|2021-05-26 16:48:20|9987.4|9977.4|9985.1|9975.1|9988.3|9978.3|9985.1|9975.1|14
1622047710000|2021-05-26 16:48:30|9985.6|9975.6|9981.8|9971.8|9986.4|9976.4|9981|9971|27
1622047730000|2021-05-26 16:48:50|9980.9|9970.9|9983|9973|9983|9973|9980.9|9970.9|9
1622047740000|2021-05-26 16:49:00|9983.4|9973.4|9983.1|9973.1|9983.5|9973.5|9983.1|9973.1|4
1622047750000|2021-05-26 16:49:10|9982.9|9972.9|9981.1|9971.1|9982.9|9972.9|9981.1|9971.1|5
1622047760000|2021-05-26 16:49:20|9981.3|9971.3|9979.8|9969.8|9981.3|9971.3|9979.5|9969.5|11
1621987320000|2021-05-26 00:02:00|9951.9|9941.9|9952.6|9942.6|9953|9943|9951.9|9941.9|4
1622047770000|2021-05-26 16:49:30|9980|9970|9979|9969|9980.4|9970.4|9978.6|9968.6|12
1622047780000|2021-05-26 16:49:40|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1622047790000|2021-05-26 16:49:50|9978.8|9968.8|9978.9|9968.9|9981|9971|9978.3|9968.3|22
1622047800000|2021-05-26 16:50:00|9979|9969|9978.8|9968.8|9979|9969|9976.1|9966.1|24
1621987340000|2021-05-26 00:02:20|9952.8|9942.8|9953.4|9943.4|9953.4|9943.4|9952.8|9942.8|3
1622047810000|2021-05-26 16:50:10|9978.9|9968.9|9980.3|9970.3|9980.3|9970.3|9978.9|9968.9|6
1621987350000|2021-05-26 00:02:30|9952.8|9942.8|9953.5|9943.5|9953.5|9943.5|9952.6|9942.6|5
1622047820000|2021-05-26 16:50:20|9981.5|9971.5|9982.1|9972.1|9982.5|9972.5|9981.3|9971.3|10
1621987360000|2021-05-26 00:02:40|9953.9|9943.9|9954.1|9944.1|9954.1|9944.1|9953.9|9943.9|2
1622047830000|2021-05-26 16:50:30|9982.5|9972.5|9983.3|9973.3|9983.6|9973.6|9982.3|9972.3|10
1622047840000|2021-05-26 16:50:40|9983.4|9973.4|9983.6|9973.6|9983.6|9973.6|9983.4|9973.4|2
1622047850000|2021-05-26 16:50:50|9983.5|9973.5|9982.3|9972.3|9983.5|9973.5|9982.3|9972.3|3
1622047860000|2021-05-26 16:51:00|9981.9|9971.9|9981.5|9971.5|9981.9|9971.9|9981|9971|4
1622047870000|2021-05-26 16:51:10|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9980.4|9970.4|7
1622047880000|2021-05-26 16:51:20|9981.5|9971.5|9981.6|9971.6|9981.6|9971.6|9981.3|9971.3|4
1621987370000|2021-05-26 00:02:50|9955.9|9945.9|9958|9948|9958|9948|9955.9|9945.9|4
1622047890000|2021-05-26 16:51:30|9981.9|9971.9|9983.6|9973.6|9983.6|9973.6|9981.9|9971.9|7
1622047900000|2021-05-26 16:51:40|9984.1|9974.1|9983.5|9973.5|9984.3|9974.3|9983.5|9973.5|4
1621987380000|2021-05-26 00:03:00|9957.8|9947.8|9957.9|9947.9|9958|9948|9957.8|9947.8|3
1622047910000|2021-05-26 16:51:50|9983.4|9973.4|9983.5|9973.5|9983.5|9973.5|9983.4|9973.4|2
1621987410000|2021-05-26 00:03:30|9958.1|9948.1|9958.3|9948.3|9958.3|9948.3|9958.1|9948.1|2
1621987420000|2021-05-26 00:03:40|9959.3|9949.3|9958.9|9948.9|9959.3|9949.3|9958.9|9948.9|3
1622047920000|2021-05-26 16:52:00|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|1
1621987430000|2021-05-26 00:03:50|9959|9949|9959.3|9949.3|9959.3|9949.3|9958.9|9948.9|4
1622047930000|2021-05-26 16:52:10|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|1
1622047940000|2021-05-26 16:52:20|9983|9973|9983|9973|9983|9973|9983|9973|1
1622047950000|2021-05-26 16:52:30|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1622047960000|2021-05-26 16:52:40|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|1
1622047970000|2021-05-26 16:52:50|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1622047980000|2021-05-26 16:53:00|9982.5|9972.5|9982.1|9972.1|9982.5|9972.5|9982.1|9972.1|3
1622048000000|2021-05-26 16:53:20|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1621987440000|2021-05-26 00:04:00|9959.1|9949.1|9960.4|9950.4|9960.4|9950.4|9959.1|9949.1|6
1622048020000|2021-05-26 16:53:40|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1622048030000|2021-05-26 16:53:50|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1621987450000|2021-05-26 00:04:10|9960.6|9950.6|9961.6|9951.6|9961.6|9951.6|9960.6|9950.6|4
1622048040000|2021-05-26 16:54:00|9982.5|9972.5|9976.3|9966.3|9982.5|9972.5|9976.3|9966.3|17
1622048050000|2021-05-26 16:54:10|9976.1|9966.1|9972.5|9962.5|9976.1|9966.1|9972.5|9962.5|12
1621987460000|2021-05-26 00:04:20|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|1
1622048060000|2021-05-26 16:54:20|9972.3|9962.3|9977.9|9967.9|9978.5|9968.5|9972.1|9962.1|18
1621987470000|2021-05-26 00:04:30|9961.6|9951.6|9961.3|9951.3|9961.6|9951.6|9961.3|9951.3|2
1622048070000|2021-05-26 16:54:30|9977.8|9967.8|9977.4|9967.4|9977.8|9967.8|9977.3|9967.3|4
1621987480000|2021-05-26 00:04:40|9961.1|9951.1|9961.3|9951.3|9961.3|9951.3|9961.1|9951.1|2
1622048080000|2021-05-26 16:54:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1621987490000|2021-05-26 00:04:50|9959.4|9949.4|9959.6|9949.6|9959.6|9949.6|9959.4|9949.4|3
1622048090000|2021-05-26 16:54:50|9977.5|9967.5|9975.8|9965.8|9977.5|9967.5|9975.8|9965.8|7
1621987500000|2021-05-26 00:05:00|9960.1|9950.1|9959.9|9949.9|9960.1|9950.1|9959.5|9949.5|6
1622048100000|2021-05-26 16:55:00|9975.5|9965.5|9974.3|9964.3|9976|9966|9973.6|9963.6|13
1621987520000|2021-05-26 00:05:20|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.6|9949.6|2
1622048110000|2021-05-26 16:55:10|9974.6|9964.6|9976|9966|9976|9966|9974.5|9964.5|7
1622048120000|2021-05-26 16:55:20|9976.5|9966.5|9978.3|9968.3|9978.3|9968.3|9976.5|9966.5|5
1621987540000|2021-05-26 00:05:40|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1622048130000|2021-05-26 16:55:30|9978.1|9968.1|9978.9|9968.9|9979.8|9969.8|9978|9968|11
1621987570000|2021-05-26 00:06:10|9959.9|9949.9|9959.9|9949.9|9960.1|9950.1|9959.9|9949.9|3
1622048140000|2021-05-26 16:55:40|9978.3|9968.3|9977.3|9967.3|9978.3|9968.3|9977.3|9967.3|4
1622048150000|2021-05-26 16:55:50|9976.8|9966.8|9975.3|9965.3|9976.8|9966.8|9975.3|9965.3|7
1622048160000|2021-05-26 16:56:00|9975.5|9965.5|9975.6|9965.6|9975.6|9965.6|9975.5|9965.5|2
1621987580000|2021-05-26 00:06:20|9959.6|9949.6|9960.3|9950.3|9960.3|9950.3|9959.4|9949.4|5
1622048170000|2021-05-26 16:56:10|9976.4|9966.4|9976.5|9966.5|9976.6|9966.6|9976.1|9966.1|5
1621987590000|2021-05-26 00:06:30|9959.9|9949.9|9961.1|9951.1|9961.1|9951.1|9959.9|9949.9|3
1622048180000|2021-05-26 16:56:20|9976.8|9966.8|9976.9|9966.9|9976.9|9966.9|9976.8|9966.8|2
1622048190000|2021-05-26 16:56:30|9977.3|9967.3|9977|9967|9977.9|9967.9|9977|9967|5
1621987600000|2021-05-26 00:06:40|9961.9|9951.9|9961.9|9951.9|9962.3|9952.3|9961.4|9951.4|5
1622048200000|2021-05-26 16:56:40|9977.1|9967.1|9978.9|9968.9|9978.9|9968.9|9977.1|9967.1|6
1621987610000|2021-05-26 00:06:50|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|1
1622048210000|2021-05-26 16:56:50|9978.6|9968.6|9978.5|9968.5|9978.6|9968.6|9978.5|9968.5|2
1622048220000|2021-05-26 16:57:00|9978|9968|9977.8|9967.8|9978|9968|9977.4|9967.4|8
1621987620000|2021-05-26 00:07:00|9962.1|9952.1|9960.4|9950.4|9962.1|9952.1|9959.1|9949.1|8
1622048230000|2021-05-26 16:57:10|9978|9968|9977.8|9967.8|9978|9968|9977.8|9967.8|2
1622048240000|2021-05-26 16:57:20|9978|9968|9978|9968|9978|9968|9978|9968|1
1622048250000|2021-05-26 16:57:30|9977.8|9967.8|9977.3|9967.3|9977.8|9967.8|9977.3|9967.3|2
1621987630000|2021-05-26 00:07:10|9960.1|9950.1|9960.4|9950.4|9960.4|9950.4|9959.9|9949.9|4
1622048260000|2021-05-26 16:57:40|9977.5|9967.5|9977.9|9967.9|9977.9|9967.9|9977.5|9967.5|3
1622048270000|2021-05-26 16:57:50|9977.6|9967.6|9977.4|9967.4|9977.9|9967.9|9977.4|9967.4|4
1621987640000|2021-05-26 00:07:20|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1622048280000|2021-05-26 16:58:00|9977.8|9967.8|9976.5|9966.5|9978|9968|9976.5|9966.5|4
1622048290000|2021-05-26 16:58:10|9976.4|9966.4|9976.5|9966.5|9976.5|9966.5|9976|9966|4
1621987670000|2021-05-26 00:07:50|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1622048300000|2021-05-26 16:58:20|9977|9967|9978.5|9968.5|9979|9969|9977|9967|5
1621987680000|2021-05-26 00:08:00|9959.9|9949.9|9959.4|9949.4|9959.9|9949.9|9959.4|9949.4|3
1622048310000|2021-05-26 16:58:30|9979|9969|9981.5|9971.5|9981.8|9971.8|9978.9|9968.9|10
1621987690000|2021-05-26 00:08:10|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.6|9949.6|2
1622048320000|2021-05-26 16:58:40|9981.3|9971.3|9982|9972|9982|9972|9980.5|9970.5|11
1621987710000|2021-05-26 00:08:30|9960|9950|9960.3|9950.3|9960.3|9950.3|9960|9950|2
1621987720000|2021-05-26 00:08:40|9960|9950|9959.4|9949.4|9960|9950|9959.4|9949.4|3
1622048330000|2021-05-26 16:58:50|9981.5|9971.5|9981|9971|9981.5|9971.5|9981|9971|3
1622048340000|2021-05-26 16:59:00|9981.3|9971.3|9980.5|9970.5|9981.8|9971.8|9980.1|9970.1|21
1621987730000|2021-05-26 00:08:50|9959.1|9949.1|9958.8|9948.8|9959.1|9949.1|9958.8|9948.8|2
1622048350000|2021-05-26 16:59:10|9980.4|9970.4|9983.4|9973.4|9983.5|9973.5|9980.4|9970.4|11
1622048360000|2021-05-26 16:59:20|9983.1|9973.1|9983.8|9973.8|9983.8|9973.8|9982.5|9972.5|15
1621987740000|2021-05-26 00:09:00|9958.9|9948.9|9958.9|9948.9|9959.4|9949.4|9958.9|9948.9|5
1621987750000|2021-05-26 00:09:10|9959.1|9949.1|9959.4|9949.4|9959.6|9949.6|9958.9|9948.9|6
1621987760000|2021-05-26 00:09:20|9959.1|9949.1|9959.4|9949.4|9959.4|9949.4|9959.1|9949.1|2
1621987780000|2021-05-26 00:09:40|9959.6|9949.6|9959.5|9949.5|9959.6|9949.6|9959.5|9949.5|2
1621987790000|2021-05-26 00:09:50|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.5|9949.5|4
1621987860000|2021-05-26 00:11:00|9960.1|9950.1|9960.4|9950.4|9960.4|9950.4|9960.1|9950.1|3
1621987900000|2021-05-26 00:11:40|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1621987910000|2021-05-26 00:11:50|9960.9|9950.9|9960.6|9950.6|9960.9|9950.9|9960.6|9950.6|2
1621987940000|2021-05-26 00:12:20|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|1
1621987990000|2021-05-26 00:13:10|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|1
1621988020000|2021-05-26 00:13:40|9961|9951|9960.9|9950.9|9961.1|9951.1|9960.9|9950.9|3
1621988040000|2021-05-26 00:14:00|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1621988060000|2021-05-26 00:14:20|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|1
1621988070000|2021-05-26 00:14:30|9960.6|9950.6|9959.9|9949.9|9960.6|9950.6|9959.9|9949.9|2
1621988080000|2021-05-26 00:14:40|9959.6|9949.6|9959.3|9949.3|9959.6|9949.6|9959.3|9949.3|3
1621988140000|2021-05-26 00:15:40|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|1
1621988180000|2021-05-26 00:16:20|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|1
1621988200000|2021-05-26 00:16:40|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|1
1621988220000|2021-05-26 00:17:00|9958.9|9948.9|9958|9948|9958.9|9948.9|9958|9948|2
1621988230000|2021-05-26 00:17:10|9957.9|9947.9|9955.9|9945.9|9957.9|9947.9|9955.9|9945.9|3
1621988260000|2021-05-26 00:17:40|9956|9946|9956.1|9946.1|9956.1|9946.1|9956|9946|2
1621988290000|2021-05-26 00:18:10|9956|9946|9956|9946|9956|9946|9956|9946|1
1621988300000|2021-05-26 00:18:20|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1621988350000|2021-05-26 00:19:10|9956|9946|9956|9946|9956|9946|9956|9946|1
1621988360000|2021-05-26 00:19:20|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1621988420000|2021-05-26 00:20:20|9956|9946|9956|9946|9956|9946|9956|9946|1
1621988460000|2021-05-26 00:21:00|9956.1|9946.1|9956.1|9946.1|9956.3|9946.3|9956.1|9946.1|3
1621988490000|2021-05-26 00:21:30|9956.4|9946.4|9958.5|9948.5|9958.5|9948.5|9956.4|9946.4|2
1621988500000|2021-05-26 00:21:40|9958.6|9948.6|9960.4|9950.4|9960.4|9950.4|9958.6|9948.6|2
1621988520000|2021-05-26 00:22:00|9960.6|9950.6|9961.4|9951.4|9961.4|9951.4|9960.6|9950.6|3
1621988560000|2021-05-26 00:22:40|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1621988570000|2021-05-26 00:22:50|9960.9|9950.9|9960.4|9950.4|9960.9|9950.9|9960.4|9950.4|2
1621988590000|2021-05-26 00:23:10|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|1
1621988700000|2021-05-26 00:25:00|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1621988810000|2021-05-26 00:26:50|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|1
1621988820000|2021-05-26 00:27:00|9961.1|9951.1|9961.4|9951.4|9961.4|9951.4|9961.1|9951.1|2
1621988850000|2021-05-26 00:27:30|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|1
1621988860000|2021-05-26 00:27:40|9962.4|9952.4|9960.6|9950.6|9962.5|9952.5|9960.6|9950.6|5
1621988890000|2021-05-26 00:28:10|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1621988910000|2021-05-26 00:28:30|9960.4|9950.4|9959.6|9949.6|9960.4|9950.4|9959.6|9949.6|2
1621988920000|2021-05-26 00:28:40|9959.4|9949.4|9959.1|9949.1|9959.4|9949.4|9959.1|9949.1|2
1621988940000|2021-05-26 00:29:00|9959.3|9949.3|9959.5|9949.5|9959.5|9949.5|9959.3|9949.3|2
1621988970000|2021-05-26 00:29:30|9959.1|9949.1|9958.6|9948.6|9959.1|9949.1|9958.6|9948.6|2
1621988980000|2021-05-26 00:29:40|9957.6|9947.6|9956.9|9946.9|9957.6|9947.6|9956.3|9946.3|5
1621988990000|2021-05-26 00:29:50|9957|9947|9957.8|9947.8|9957.8|9947.8|9957|9947|3
1621989000000|2021-05-26 00:30:00|9957|9947|9955.1|9945.1|9957|9947|9955|9945|6
1621989010000|2021-05-26 00:30:10|9955.3|9945.3|9954.8|9944.8|9955.3|9945.3|9954.8|9944.8|4
1621989030000|2021-05-26 00:30:30|9954.4|9944.4|9954.1|9944.1|9954.4|9944.4|9954.1|9944.1|2
1621989040000|2021-05-26 00:30:40|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|1
1621989070000|2021-05-26 00:31:10|9954.1|9944.1|9953.3|9943.3|9954.1|9944.1|9953.3|9943.3|2
1621989080000|2021-05-26 00:31:20|9953|9943|9951.3|9941.3|9953|9943|9951.1|9941.1|4
1621989110000|2021-05-26 00:31:50|9951.4|9941.4|9952.6|9942.6|9952.6|9942.6|9951.4|9941.4|4
1621989130000|2021-05-26 00:32:10|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1621989160000|2021-05-26 00:32:40|9952.6|9942.6|9952.8|9942.8|9952.8|9942.8|9952.6|9942.6|2
1621989170000|2021-05-26 00:32:50|9952.5|9942.5|9951.4|9941.4|9952.5|9942.5|9951.4|9941.4|4
1621989180000|2021-05-26 00:33:00|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|1
1621989210000|2021-05-26 00:33:30|9952.1|9942.1|9952.6|9942.6|9952.6|9942.6|9952.1|9942.1|2
1621989250000|2021-05-26 00:34:10|9952.4|9942.4|9951.4|9941.4|9952.4|9942.4|9951.4|9941.4|4
1621989270000|2021-05-26 00:34:30|9951.6|9941.6|9951.8|9941.8|9951.8|9941.8|9951.6|9941.6|2
1621989280000|2021-05-26 00:34:40|9952.1|9942.1|9952.9|9942.9|9952.9|9942.9|9952.1|9942.1|3
1621989310000|2021-05-26 00:35:10|9952.5|9942.5|9952.1|9942.1|9952.5|9942.5|9952.1|9942.1|2
1621989320000|2021-05-26 00:35:20|9951.9|9941.9|9951.4|9941.4|9951.9|9941.9|9951.4|9941.4|3
1621989330000|2021-05-26 00:35:30|9951.6|9941.6|9951.4|9941.4|9951.8|9941.8|9951.4|9941.4|4
1621989370000|2021-05-26 00:36:10|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|1
1621989400000|2021-05-26 00:36:40|9951.9|9941.9|9952.1|9942.1|9952.1|9942.1|9951.9|9941.9|2
1621989410000|2021-05-26 00:36:50|9952.4|9942.4|9952.9|9942.9|9952.9|9942.9|9952.4|9942.4|2
1621989420000|2021-05-26 00:37:00|9952.6|9942.6|9952.1|9942.1|9952.6|9942.6|9952.1|9942.1|3
1621989460000|2021-05-26 00:37:40|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|9952.4|9942.4|1
1621989480000|2021-05-26 00:38:00|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|1
1621989490000|2021-05-26 00:38:10|9952.5|9942.5|9952.9|9942.9|9952.9|9942.9|9952.5|9942.5|2
1621989500000|2021-05-26 00:38:20|9952.6|9942.6|9952.4|9942.4|9952.6|9942.6|9952.4|9942.4|2
1621989510000|2021-05-26 00:38:30|9952.1|9942.1|9951.9|9941.9|9952.1|9942.1|9951.8|9941.8|3
1621989520000|2021-05-26 00:38:40|9952.1|9942.1|9952.4|9942.4|9952.4|9942.4|9952.1|9942.1|2
1621989530000|2021-05-26 00:38:50|9952.9|9942.9|9953.1|9943.1|9953.1|9943.1|9952.9|9942.9|2
1621989580000|2021-05-26 00:39:40|9952.6|9942.6|9952.3|9942.3|9952.6|9942.6|9952.3|9942.3|2
1621989610000|2021-05-26 00:40:10|9951.8|9941.8|9951.5|9941.5|9951.8|9941.8|9951.5|9941.5|2
1621989620000|2021-05-26 00:40:20|9951.6|9941.6|9952.1|9942.1|9952.1|9942.1|9951.6|9941.6|2
1621989680000|2021-05-26 00:41:20|9952.3|9942.3|9952.9|9942.9|9952.9|9942.9|9952.3|9942.3|2
1621989690000|2021-05-26 00:41:30|9953.1|9943.1|9953.4|9943.4|9953.4|9943.4|9953.1|9943.1|2
1621989720000|2021-05-26 00:42:00|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1621989750000|2021-05-26 00:42:30|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|1
1621989780000|2021-05-26 00:43:00|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1621989790000|2021-05-26 00:43:10|9952.6|9942.6|9952.3|9942.3|9952.6|9942.6|9952.3|9942.3|2
1621989810000|2021-05-26 00:43:30|9952|9942|9951.5|9941.5|9952|9942|9951.5|9941.5|4
1621989820000|2021-05-26 00:43:40|9951.6|9941.6|9951.8|9941.8|9951.8|9941.8|9951.6|9941.6|2
1621989830000|2021-05-26 00:43:50|9951.4|9941.4|9951.4|9941.4|9951.4|9941.4|9951.4|9941.4|1
1621989840000|2021-05-26 00:44:00|9951.8|9941.8|9952.9|9942.9|9952.9|9942.9|9951.8|9941.8|4
1621989870000|2021-05-26 00:44:30|9952.4|9942.4|9951.4|9941.4|9952.4|9942.4|9951.4|9941.4|2
1621989880000|2021-05-26 00:44:40|9950.8|9940.8|9950.9|9940.9|9950.9|9940.9|9950.8|9940.8|2
1621989900000|2021-05-26 00:45:00|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1621990070000|2021-05-26 00:47:50|9951.4|9941.4|9951.4|9941.4|9951.9|9941.9|9951.4|9941.4|3
1621990110000|2021-05-26 00:48:30|9951.1|9941.1|9950.9|9940.9|9951.1|9941.1|9950.3|9940.3|5
1621990120000|2021-05-26 00:48:40|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|1
1621990130000|2021-05-26 00:48:50|9950.1|9940.1|9948|9938|9950.1|9940.1|9948|9938|4
1621990140000|2021-05-26 00:49:00|9948.3|9938.3|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|2
1621990160000|2021-05-26 00:49:20|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|1
1621990180000|2021-05-26 00:49:40|9948|9938|9947.4|9937.4|9948|9938|9947.4|9937.4|2
1621990200000|2021-05-26 00:50:00|9946.5|9936.5|9946.8|9936.8|9946.8|9936.8|9946.5|9936.5|2
1621990210000|2021-05-26 00:50:10|9946.4|9936.4|9946.3|9936.3|9946.5|9936.5|9946.3|9936.3|7
1621990220000|2021-05-26 00:50:20|9946.1|9936.1|9945.8|9935.8|9946.1|9936.1|9945|9935|5
1621990230000|2021-05-26 00:50:30|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|1
1621990240000|2021-05-26 00:50:40|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1621990270000|2021-05-26 00:51:10|9945.9|9935.9|9945.9|9935.9|9946.4|9936.4|9945.9|9935.9|3
1621990310000|2021-05-26 00:51:50|9945.6|9935.6|9945|9935|9945.6|9935.6|9945|9935|2
1621990340000|2021-05-26 00:52:20|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|1
1621990350000|2021-05-26 00:52:30|9945.4|9935.4|9947|9937|9947|9937|9945.4|9935.4|4
1621990360000|2021-05-26 00:52:40|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1621990370000|2021-05-26 00:52:50|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|1
1621990380000|2021-05-26 00:53:00|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1621990400000|2021-05-26 00:53:20|9946.8|9936.8|9946.6|9936.6|9946.8|9936.8|9946.6|9936.6|2
1621990410000|2021-05-26 00:53:30|9945.6|9935.6|9943.6|9933.6|9945.6|9935.6|9943.6|9933.6|2
1621990420000|2021-05-26 00:53:40|9943.4|9933.4|9940.1|9930.1|9943.4|9933.4|9939.8|9929.8|6
1621990430000|2021-05-26 00:53:50|9940.3|9930.3|9936.5|9926.5|9940.3|9930.3|9936.3|9926.3|7
1621990440000|2021-05-26 00:54:00|9935.6|9925.6|9934|9924|9935.6|9925.6|9932.6|9922.6|4
1621990450000|2021-05-26 00:54:10|9934.1|9924.1|9934.9|9924.9|9934.9|9924.9|9934.1|9924.1|3
1621990460000|2021-05-26 00:54:20|9935.4|9925.4|9934.9|9924.9|9935.4|9925.4|9934.9|9924.9|3
1621990470000|2021-05-26 00:54:30|9934|9924|9934|9924|9934|9924|9934|9924|1
1621990480000|2021-05-26 00:54:40|9932|9922|9932.9|9922.9|9933|9923|9932|9922|3
1621990490000|2021-05-26 00:54:50|9933|9923|9934.8|9924.8|9935.1|9925.1|9933|9923|7
1621990500000|2021-05-26 00:55:00|9934.5|9924.5|9933.6|9923.6|9934.5|9924.5|9933.6|9923.6|3
1621990530000|2021-05-26 00:55:30|9933.5|9923.5|9932.4|9922.4|9933.5|9923.5|9932.4|9922.4|3
1621990540000|2021-05-26 00:55:40|9932.1|9922.1|9932.4|9922.4|9932.6|9922.6|9932.1|9922.1|4
1621990550000|2021-05-26 00:55:50|9932.5|9922.5|9933.9|9923.9|9933.9|9923.9|9932.4|9922.4|5
1621990560000|2021-05-26 00:56:00|9933.6|9923.6|9933.3|9923.3|9933.6|9923.6|9932.8|9922.8|4
1621990570000|2021-05-26 00:56:10|9933.4|9923.4|9933.9|9923.9|9933.9|9923.9|9933.4|9923.4|2
1621990580000|2021-05-26 00:56:20|9934.6|9924.6|9930.9|9920.9|9935.4|9925.4|9930.8|9920.8|6
1621990590000|2021-05-26 00:56:30|9931.1|9921.1|9931.3|9921.3|9931.4|9921.4|9930.8|9920.8|4
1621990600000|2021-05-26 00:56:40|9930.6|9920.6|9929.4|9919.4|9931.3|9921.3|9929.4|9919.4|6
1621990610000|2021-05-26 00:56:50|9929.9|9919.9|9930.1|9920.1|9930.1|9920.1|9929.6|9919.6|3
1621990620000|2021-05-26 00:57:00|9930.4|9920.4|9931|9921|9931|9921|9930.4|9920.4|5
1621990630000|2021-05-26 00:57:10|9931.6|9921.6|9932.4|9922.4|9932.6|9922.6|9931.6|9921.6|6
1621990640000|2021-05-26 00:57:20|9931.9|9921.9|9932.1|9922.1|9932.1|9922.1|9931.9|9921.9|2
1621990650000|2021-05-26 00:57:30|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|1
1621990660000|2021-05-26 00:57:40|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|1
1621990670000|2021-05-26 00:57:50|9932.3|9922.3|9933.1|9923.1|9933.1|9923.1|9932.3|9922.3|2
1621990690000|2021-05-26 00:58:10|9933.3|9923.3|9933.5|9923.5|9933.6|9923.6|9932.9|9922.9|6
1621990700000|2021-05-26 00:58:20|9933.6|9923.6|9934.6|9924.6|9934.6|9924.6|9933.6|9923.6|2
1621990710000|2021-05-26 00:58:30|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1621990730000|2021-05-26 00:58:50|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|1
1621990760000|2021-05-26 00:59:20|9934.4|9924.4|9933.6|9923.6|9934.4|9924.4|9933.6|9923.6|3
1621990780000|2021-05-26 00:59:40|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|1
1621990790000|2021-05-26 00:59:50|9933.6|9923.6|9933.6|9923.6|9933.8|9923.8|9933.6|9923.6|3
1621990800000|2021-05-26 01:00:00|9933.8|9923.8|9941.1|9931.1|9943|9933|9933.8|9923.8|23
1621990810000|2021-05-26 01:00:10|9940.9|9930.9|9946.5|9936.5|9946.5|9936.5|9940.4|9930.4|23
1621990820000|2021-05-26 01:00:20|9947.5|9937.5|9949.1|9939.1|9950.6|9940.6|9946.4|9936.4|17
1621990830000|2021-05-26 01:00:30|9949.9|9939.9|9945.4|9935.4|9950.6|9940.6|9945.4|9935.4|16
1621990840000|2021-05-26 01:00:40|9944.1|9934.1|9946.6|9936.6|9946.6|9936.6|9943|9933|18
1621990850000|2021-05-26 01:00:50|9946.4|9936.4|9948.1|9938.1|9949.1|9939.1|9945.5|9935.5|18
1621990860000|2021-05-26 01:01:00|9948.4|9938.4|9944.9|9934.9|9948.6|9938.6|9944.8|9934.8|14
1621990870000|2021-05-26 01:01:10|9945.4|9935.4|9946.3|9936.3|9949.6|9939.6|9945|9935|22
1621990880000|2021-05-26 01:01:20|9947.6|9937.6|9945.1|9935.1|9947.9|9937.9|9944.4|9934.4|19
1621990890000|2021-05-26 01:01:30|9945.3|9935.3|9946.4|9936.4|9946.4|9936.4|9944.9|9934.9|19
1621990900000|2021-05-26 01:01:40|9946.1|9936.1|9946.1|9936.1|9946.4|9936.4|9945.4|9935.4|11
1621990910000|2021-05-26 01:01:50|9946|9936|9948.4|9938.4|9949.3|9939.3|9946|9936|15
1621990920000|2021-05-26 01:02:00|9948.9|9938.9|9951|9941|9952.6|9942.6|9948.9|9938.9|16
1621990930000|2021-05-26 01:02:10|9951.9|9941.9|9957.4|9947.4|9959.4|9949.4|9950.9|9940.9|19
1621990940000|2021-05-26 01:02:20|9957.1|9947.1|9954.1|9944.1|9957.1|9947.1|9951.6|9941.6|27
1621990950000|2021-05-26 01:02:30|9954.3|9944.3|9954.3|9944.3|9956.6|9946.6|9951.6|9941.6|23
1621990960000|2021-05-26 01:02:40|9954.1|9944.1|9953.4|9943.4|9957.9|9947.9|9953.1|9943.1|21
1621990970000|2021-05-26 01:02:50|9954|9944|9954.9|9944.9|9954.9|9944.9|9953.8|9943.8|9
1621990980000|2021-05-26 01:03:00|9954.6|9944.6|9954.4|9944.4|9954.6|9944.6|9953.9|9943.9|9
1621990990000|2021-05-26 01:03:10|9953.9|9943.9|9953.9|9943.9|9954.4|9944.4|9953.9|9943.9|5
1621991000000|2021-05-26 01:03:20|9953.1|9943.1|9951.6|9941.6|9953.1|9943.1|9951.6|9941.6|12
1621991010000|2021-05-26 01:03:30|9951.9|9941.9|9948.8|9938.8|9951.9|9941.9|9948|9938|9
1621991020000|2021-05-26 01:03:40|9949.5|9939.5|9951.1|9941.1|9951.4|9941.4|9949.5|9939.5|9
1621991030000|2021-05-26 01:03:50|9950.8|9940.8|9951.5|9941.5|9951.5|9941.5|9950.3|9940.3|4
1621991040000|2021-05-26 01:04:00|9951.4|9941.4|9949.6|9939.6|9951.4|9941.4|9948.5|9938.5|13
1621991050000|2021-05-26 01:04:10|9949.3|9939.3|9945.6|9935.6|9949.3|9939.3|9945.6|9935.6|6
1621991060000|2021-05-26 01:04:20|9945.9|9935.9|9947.9|9937.9|9947.9|9937.9|9945.9|9935.9|11
1621991070000|2021-05-26 01:04:30|9948.9|9938.9|9947.9|9937.9|9949.1|9939.1|9947.9|9937.9|5
1621991080000|2021-05-26 01:04:40|9948.4|9938.4|9948.6|9938.6|9948.9|9938.9|9948.4|9938.4|3
1621991090000|2021-05-26 01:04:50|9948.3|9938.3|9946.5|9936.5|9948.3|9938.3|9946.3|9936.3|9
1621991100000|2021-05-26 01:05:00|9946.4|9936.4|9945.1|9935.1|9946.4|9936.4|9945.1|9935.1|4
1621991110000|2021-05-26 01:05:10|9945.4|9935.4|9943.4|9933.4|9945.6|9935.6|9943.1|9933.1|9
1621991120000|2021-05-26 01:05:20|9943.5|9933.5|9942.8|9932.8|9943.6|9933.6|9942.5|9932.5|10
1621991130000|2021-05-26 01:05:30|9942.9|9932.9|9940.9|9930.9|9942.9|9932.9|9940.8|9930.8|7
1621991140000|2021-05-26 01:05:40|9941.1|9931.1|9941|9931|9941.1|9931.1|9941|9931|2
1621991150000|2021-05-26 01:05:50|9941.1|9931.1|9942.9|9932.9|9943.1|9933.1|9941.1|9931.1|4
1621991160000|2021-05-26 01:06:00|9942.5|9932.5|9939.3|9929.3|9942.5|9932.5|9939.3|9929.3|14
1621991170000|2021-05-26 01:06:10|9938.9|9928.9|9937.9|9927.9|9938.9|9928.9|9937.6|9927.6|5
1621991180000|2021-05-26 01:06:20|9938|9928|9935.4|9925.4|9938.4|9928.4|9935.4|9925.4|10
1621991190000|2021-05-26 01:06:30|9934.9|9924.9|9936.6|9926.6|9936.6|9926.6|9934.9|9924.9|9
1621991200000|2021-05-26 01:06:40|9937.4|9927.4|9936.4|9926.4|9938.1|9928.1|9936.4|9926.4|8
1621991210000|2021-05-26 01:06:50|9936.3|9926.3|9935.9|9925.9|9936.8|9926.8|9935|9925|13
1621991220000|2021-05-26 01:07:00|9935.6|9925.6|9925.6|9915.6|9935.6|9925.6|9925.6|9915.6|23
1621991230000|2021-05-26 01:07:10|9925|9915|9923.4|9913.4|9925.6|9915.6|9923.4|9913.4|19
1621991240000|2021-05-26 01:07:20|9923.1|9913.1|9927.6|9917.6|9927.6|9917.6|9922.4|9912.4|21
1621991250000|2021-05-26 01:07:30|9928.1|9918.1|9924.1|9914.1|9929.4|9919.4|9924.1|9914.1|16
1621991260000|2021-05-26 01:07:40|9924.4|9914.4|9923.9|9913.9|9924.4|9914.4|9922.1|9912.1|15
1621991270000|2021-05-26 01:07:50|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9922.4|9912.4|11
1621991280000|2021-05-26 01:08:00|9924.4|9914.4|9922.9|9912.9|9924.6|9914.6|9922.9|9912.9|14
1621991290000|2021-05-26 01:08:10|9922.6|9912.6|9927.4|9917.4|9928.1|9918.1|9922.6|9912.6|16
1621991300000|2021-05-26 01:08:20|9926.6|9916.6|9927.4|9917.4|9927.4|9917.4|9926.4|9916.4|10
1621991310000|2021-05-26 01:08:30|9927.1|9917.1|9924.9|9914.9|9927.1|9917.1|9924.6|9914.6|12
1621991320000|2021-05-26 01:08:40|9924.1|9914.1|9924.1|9914.1|9924.9|9914.9|9923.6|9913.6|11
1621991330000|2021-05-26 01:08:50|9924.4|9914.4|9919.1|9909.1|9924.4|9914.4|9919.1|9909.1|12
1621991340000|2021-05-26 01:09:00|9918.9|9908.9|9920.9|9910.9|9920.9|9910.9|9916.6|9906.6|19
1621991350000|2021-05-26 01:09:10|9921.3|9911.3|9920.4|9910.4|9921.6|9911.6|9920.1|9910.1|11
1621991360000|2021-05-26 01:09:20|9920.9|9910.9|9925.1|9915.1|9925.5|9915.5|9920.9|9910.9|12
1621991370000|2021-05-26 01:09:30|9923.4|9913.4|9924.3|9914.3|9924.3|9914.3|9922.4|9912.4|7
1621991380000|2021-05-26 01:09:40|9924.4|9914.4|9924.9|9914.9|9925.9|9915.9|9924.4|9914.4|9
1621991390000|2021-05-26 01:09:50|9924.4|9914.4|9925.6|9915.6|9925.6|9915.6|9924.1|9914.1|5
1621991400000|2021-05-26 01:10:00|9925.4|9915.4|9922.6|9912.6|9925.4|9915.4|9921.8|9911.8|11
1621991410000|2021-05-26 01:10:10|9922.4|9912.4|9928.6|9918.6|9928.9|9918.9|9922.4|9912.4|18
1621991420000|2021-05-26 01:10:20|9928.5|9918.5|9926.6|9916.6|9928.5|9918.5|9926.6|9916.6|6
1621991430000|2021-05-26 01:10:30|9926.4|9916.4|9927.6|9917.6|9927.6|9917.6|9926.4|9916.4|6
1621991440000|2021-05-26 01:10:40|9927.5|9917.5|9928.4|9918.4|9928.4|9918.4|9926.8|9916.8|7
1621991450000|2021-05-26 01:10:50|9928.6|9918.6|9929.1|9919.1|9929.1|9919.1|9928.6|9918.6|2
1621991460000|2021-05-26 01:11:00|9928.9|9918.9|9923.6|9913.6|9928.9|9918.9|9923.6|9913.6|10
1621991470000|2021-05-26 01:11:10|9924.4|9914.4|9919.4|9909.4|9924.4|9914.4|9919.4|9909.4|13
1621991480000|2021-05-26 01:11:20|9919.1|9909.1|9918.9|9908.9|9919.3|9909.3|9918.5|9908.5|4
1621991490000|2021-05-26 01:11:30|9918.8|9908.8|9919.1|9909.1|9920.1|9910.1|9918.6|9908.6|7
1621991500000|2021-05-26 01:11:40|9919.6|9909.6|9918.1|9908.1|9919.6|9909.6|9918.1|9908.1|4
1621991510000|2021-05-26 01:11:50|9917.9|9907.9|9921.1|9911.1|9921.1|9911.1|9916.8|9906.8|8
1621991520000|2021-05-26 01:12:00|9920.9|9910.9|9921.1|9911.1|9922.3|9912.3|9919.9|9909.9|9
1621991530000|2021-05-26 01:12:10|9921.3|9911.3|9923.9|9913.9|9924.1|9914.1|9921.3|9911.3|11
1621991540000|2021-05-26 01:12:20|9924.9|9914.9|9924.6|9914.6|9925.9|9915.9|9924.6|9914.6|6
1621991550000|2021-05-26 01:12:30|9925.1|9915.1|9924.3|9914.3|9925.1|9915.1|9924.1|9914.1|7
1621991560000|2021-05-26 01:12:40|9924.1|9914.1|9923.8|9913.8|9924.1|9914.1|9923.4|9913.4|4
1621991570000|2021-05-26 01:12:50|9924|9914|9924|9914|9924|9914|9923.9|9913.9|3
1621991580000|2021-05-26 01:13:00|9923.9|9913.9|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|3
1621991590000|2021-05-26 01:13:10|9923.5|9913.5|9923.8|9913.8|9924|9914|9923.5|9913.5|4
1621991600000|2021-05-26 01:13:20|9924.1|9914.1|9926|9916|9926.4|9916.4|9924.1|9914.1|7
1621991610000|2021-05-26 01:13:30|9926.1|9916.1|9926.1|9916.1|9926.4|9916.4|9925.9|9915.9|4
1621991620000|2021-05-26 01:13:40|9925.9|9915.9|9922.1|9912.1|9926|9916|9921.5|9911.5|10
1621991630000|2021-05-26 01:13:50|9922.4|9912.4|9921.5|9911.5|9922.4|9912.4|9921.5|9911.5|7
1621991640000|2021-05-26 01:14:00|9921|9911|9918.8|9908.8|9921|9911|9918.3|9908.3|8
1621991650000|2021-05-26 01:14:10|9918.9|9908.9|9920.9|9910.9|9920.9|9910.9|9918.9|9908.9|4
1621991660000|2021-05-26 01:14:20|9920.8|9910.8|9920.3|9910.3|9920.8|9910.8|9920.3|9910.3|5
1621991670000|2021-05-26 01:14:30|9920.8|9910.8|9919.1|9909.1|9920.8|9910.8|9919.1|9909.1|12
1621991680000|2021-05-26 01:14:40|9917.6|9907.6|9916.6|9906.6|9917.6|9907.6|9916.6|9906.6|4
1621991690000|2021-05-26 01:14:50|9916.9|9906.9|9912|9902|9916.9|9906.9|9912|9902|8
1621991700000|2021-05-26 01:15:00|9912.9|9902.9|9911.9|9901.9|9913.6|9903.6|9910.6|9900.6|13
1621991710000|2021-05-26 01:15:10|9912.9|9902.9|9912.4|9902.4|9913.4|9903.4|9912.4|9902.4|6
1621991720000|2021-05-26 01:15:20|9912.1|9902.1|9908.6|9898.6|9912.1|9902.1|9908.4|9898.4|14
1621991730000|2021-05-26 01:15:30|9909.6|9899.6|9910|9900|9910.6|9900.6|9909.6|9899.6|16
1621991740000|2021-05-26 01:15:40|9910.1|9900.1|9910.1|9900.1|9910.3|9900.3|9910|9900|7
1621991750000|2021-05-26 01:15:50|9910.3|9900.3|9914.3|9904.3|9914.6|9904.6|9910.3|9900.3|13
1621991760000|2021-05-26 01:16:00|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|9913.3|9903.3|6
1621991770000|2021-05-26 01:16:10|9914.4|9904.4|9913.8|9903.8|9915.6|9905.6|9913.4|9903.4|13
1621991780000|2021-05-26 01:16:20|9914.1|9904.1|9916|9906|9917.1|9907.1|9914.1|9904.1|7
1621991790000|2021-05-26 01:16:30|9915.5|9905.5|9913.4|9903.4|9915.5|9905.5|9913.4|9903.4|9
1621991800000|2021-05-26 01:16:40|9913.1|9903.1|9911.6|9901.6|9913.1|9903.1|9911.6|9901.6|10
1621991810000|2021-05-26 01:16:50|9911.1|9901.1|9910.1|9900.1|9911.1|9901.1|9909.9|9899.9|13
1621991820000|2021-05-26 01:17:00|9908.9|9898.9|9907.9|9897.9|9909.9|9899.9|9906.9|9896.9|18
1621991830000|2021-05-26 01:17:10|9907.6|9897.6|9908.1|9898.1|9908.8|9898.8|9907.1|9897.1|25
1621991840000|2021-05-26 01:17:20|9908.6|9898.6|9910.6|9900.6|9911.1|9901.1|9908.6|9898.6|17
1621991850000|2021-05-26 01:17:30|9911.5|9901.5|9912.1|9902.1|9912.6|9902.6|9910.9|9900.9|13
1621991860000|2021-05-26 01:17:40|9911.9|9901.9|9911.4|9901.4|9911.9|9901.9|9910.8|9900.8|4
1621991870000|2021-05-26 01:17:50|9912.1|9902.1|9913.1|9903.1|9913.1|9903.1|9912.1|9902.1|3
1621991880000|2021-05-26 01:18:00|9912.9|9902.9|9912.1|9902.1|9913.4|9903.4|9912.1|9902.1|7
1621991890000|2021-05-26 01:18:10|9912.4|9902.4|9912.6|9902.6|9912.6|9902.6|9912.3|9902.3|4
1621991900000|2021-05-26 01:18:20|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1621991910000|2021-05-26 01:18:30|9913.9|9903.9|9919.4|9909.4|9919.4|9909.4|9913.9|9903.9|12
1621991920000|2021-05-26 01:18:40|9919.6|9909.6|9918.3|9908.3|9921.4|9911.4|9918.3|9908.3|14
1621991930000|2021-05-26 01:18:50|9918.1|9908.1|9919.1|9909.1|9920|9910|9917.9|9907.9|11
1621991940000|2021-05-26 01:19:00|9920|9910|9920.3|9910.3|9921.4|9911.4|9919.6|9909.6|9
1621991950000|2021-05-26 01:19:10|9919.9|9909.9|9918.4|9908.4|9920.4|9910.4|9917.3|9907.3|15
1621991960000|2021-05-26 01:19:20|9918.6|9908.6|9919.6|9909.6|9920|9910|9918.6|9908.6|9
1621991970000|2021-05-26 01:19:30|9920.1|9910.1|9923.4|9913.4|9923.6|9913.6|9919.6|9909.6|12
1621991980000|2021-05-26 01:19:40|9924.6|9914.6|9924|9914|9926.3|9916.3|9924|9914|11
1621991990000|2021-05-26 01:19:50|9923.9|9913.9|9922.3|9912.3|9923.9|9913.9|9922.3|9912.3|9
1621992000000|2021-05-26 01:20:00|9922.6|9912.6|9926.1|9916.1|9926.6|9916.6|9922.6|9912.6|13
1621992010000|2021-05-26 01:20:10|9925.5|9915.5|9924.5|9914.5|9925.5|9915.5|9924.1|9914.1|4
1621992020000|2021-05-26 01:20:20|9924.4|9914.4|9923.3|9913.3|9924.4|9914.4|9922.6|9912.6|5
1621992030000|2021-05-26 01:20:30|9922.8|9912.8|9921.4|9911.4|9922.8|9912.8|9921.4|9911.4|5
1621992040000|2021-05-26 01:20:40|9920.9|9910.9|9921.6|9911.6|9921.6|9911.6|9920|9910|5
1621992050000|2021-05-26 01:20:50|9921.9|9911.9|9925.1|9915.1|9925.1|9915.1|9921.9|9911.9|11
1621992060000|2021-05-26 01:21:00|9925.4|9915.4|9927.1|9917.1|9928.3|9918.3|9924.6|9914.6|19
1621992070000|2021-05-26 01:21:10|9927.4|9917.4|9929.1|9919.1|9930.4|9920.4|9927.4|9917.4|15
1621992080000|2021-05-26 01:21:20|9928.9|9918.9|9929.4|9919.4|9929.4|9919.4|9928.1|9918.1|13
1621992090000|2021-05-26 01:21:30|9929.5|9919.5|9929|9919|9931.4|9921.4|9928.6|9918.6|11
1621992100000|2021-05-26 01:21:40|9929.9|9919.9|9929.6|9919.6|9930.3|9920.3|9929|9919|14
1621992110000|2021-05-26 01:21:50|9929.4|9919.4|9930.8|9920.8|9931.1|9921.1|9928.9|9918.9|15
1621992120000|2021-05-26 01:22:00|9930.6|9920.6|9928.9|9918.9|9930.8|9920.8|9928.3|9918.3|9
1621992130000|2021-05-26 01:22:10|9929.6|9919.6|9929|9919|9930.4|9920.4|9928.9|9918.9|10
1621992140000|2021-05-26 01:22:20|9928.9|9918.9|9929|9919|9929|9919|9928.1|9918.1|6
1621992150000|2021-05-26 01:22:30|9929.1|9919.1|9929|9919|9929.1|9919.1|9926.6|9916.6|13
1621992160000|2021-05-26 01:22:40|9929.1|9919.1|9933.1|9923.1|9933.1|9923.1|9929.1|9919.1|15
1621992170000|2021-05-26 01:22:50|9932.9|9922.9|9931.6|9921.6|9933.6|9923.6|9931.4|9921.4|19
1621992180000|2021-05-26 01:23:00|9932.1|9922.1|9929.1|9919.1|9932.4|9922.4|9928.8|9918.8|17
1621992190000|2021-05-26 01:23:10|9928.4|9918.4|9928.1|9918.1|9928.6|9918.6|9928.1|9918.1|4
1621992200000|2021-05-26 01:23:20|9927.6|9917.6|9925.3|9915.3|9927.6|9917.6|9925.3|9915.3|7
1621992210000|2021-05-26 01:23:30|9925.4|9915.4|9929.6|9919.6|9930.1|9920.1|9925.4|9915.4|11
1621992220000|2021-05-26 01:23:40|9930.1|9920.1|9929|9919|9930.1|9920.1|9927.9|9917.9|13
1621992230000|2021-05-26 01:23:50|9928.9|9918.9|9929|9919|9929|9919|9927.9|9917.9|9
1621992240000|2021-05-26 01:24:00|9928.9|9918.9|9927.3|9917.3|9928.9|9918.9|9927.3|9917.3|8
1621992250000|2021-05-26 01:24:10|9927.1|9917.1|9927.9|9917.9|9928.4|9918.4|9927.1|9917.1|6
1621992260000|2021-05-26 01:24:20|9927.6|9917.6|9931.3|9921.3|9931.6|9921.6|9927.6|9917.6|17
1621992270000|2021-05-26 01:24:30|9931.1|9921.1|9930.1|9920.1|9931.1|9921.1|9930.1|9920.1|6
1621992280000|2021-05-26 01:24:40|9930.6|9920.6|9934.4|9924.4|9934.4|9924.4|9930.6|9920.6|5
1621992290000|2021-05-26 01:24:50|9933.4|9923.4|9935.1|9925.1|9935.3|9925.3|9933.4|9923.4|4
1621992300000|2021-05-26 01:25:00|9933.9|9923.9|9931.6|9921.6|9935.1|9925.1|9931.4|9921.4|15
1621992310000|2021-05-26 01:25:10|9931.9|9921.9|9934.8|9924.8|9935.1|9925.1|9931.9|9921.9|16
1621992320000|2021-05-26 01:25:20|9935|9925|9934.9|9924.9|9935|9925|9934.4|9924.4|3
1621992330000|2021-05-26 01:25:30|9934.6|9924.6|9934.4|9924.4|9935.3|9925.3|9933.5|9923.5|7
1621992340000|2021-05-26 01:25:40|9933.9|9923.9|9935.1|9925.1|9935.1|9925.1|9933.3|9923.3|8
1621992350000|2021-05-26 01:25:50|9934.3|9924.3|9933.8|9923.8|9934.4|9924.4|9933.8|9923.8|7
1621992360000|2021-05-26 01:26:00|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|9933.6|9923.6|6
1621992370000|2021-05-26 01:26:10|9933.8|9923.8|9934.9|9924.9|9935.4|9925.4|9933.8|9923.8|7
1621992380000|2021-05-26 01:26:20|9935.4|9925.4|9935|9925|9935.4|9925.4|9934.1|9924.1|6
1621992390000|2021-05-26 01:26:30|9934.9|9924.9|9939.4|9929.4|9940.5|9930.5|9934.9|9924.9|21
1621992400000|2021-05-26 01:26:40|9939.6|9929.6|9945.8|9935.8|9946.3|9936.3|9939.4|9929.4|23
1621992410000|2021-05-26 01:26:50|9945.6|9935.6|9941.5|9931.5|9946|9936|9941.3|9931.3|18
1621992420000|2021-05-26 01:27:00|9941.6|9931.6|9941.5|9931.5|9943.1|9933.1|9941.5|9931.5|10
1621992430000|2021-05-26 01:27:10|9941.8|9931.8|9942|9932|9942|9932|9941.8|9931.8|2
1621992440000|2021-05-26 01:27:20|9942.1|9932.1|9944.6|9934.6|9944.6|9934.6|9942.1|9932.1|11
1621992450000|2021-05-26 01:27:30|9944.1|9934.1|9943.4|9933.4|9944.5|9934.5|9942.9|9932.9|14
1621992460000|2021-05-26 01:27:40|9943.1|9933.1|9942.9|9932.9|9944|9934|9942.9|9932.9|14
1621992470000|2021-05-26 01:27:50|9943.1|9933.1|9944|9934|9944|9934|9943.1|9933.1|6
1621992480000|2021-05-26 01:28:00|9943.8|9933.8|9944.1|9934.1|9944.5|9934.5|9943.8|9933.8|8
1621992490000|2021-05-26 01:28:10|9944|9934|9943.1|9933.1|9944.1|9934.1|9943.1|9933.1|9
1621992500000|2021-05-26 01:28:20|9943.4|9933.4|9945.4|9935.4|9945.4|9935.4|9943.4|9933.4|11
1621992510000|2021-05-26 01:28:30|9945.1|9935.1|9945.4|9935.4|9945.4|9935.4|9945|9935|7
1621992520000|2021-05-26 01:28:40|9945.5|9935.5|9945.5|9935.5|9945.5|9935.5|9945.5|9935.5|1
1621992530000|2021-05-26 01:28:50|9945.4|9935.4|9942.3|9932.3|9945.4|9935.4|9942.3|9932.3|10
1621992540000|2021-05-26 01:29:00|9941.8|9931.8|9940.4|9930.4|9941.8|9931.8|9939.5|9929.5|6
1621992550000|2021-05-26 01:29:10|9939.9|9929.9|9939.3|9929.3|9939.9|9929.9|9939.1|9929.1|10
1621992560000|2021-05-26 01:29:20|9939.4|9929.4|9941.6|9931.6|9942.8|9932.8|9939.4|9929.4|14
1621992570000|2021-05-26 01:29:30|9941.5|9931.5|9942.5|9932.5|9942.5|9932.5|9941.5|9931.5|4
1621992580000|2021-05-26 01:29:40|9942.6|9932.6|9944.1|9934.1|9944.1|9934.1|9942.6|9932.6|5
1621992590000|2021-05-26 01:29:50|9944|9934|9944.4|9934.4|9944.6|9934.6|9944|9934|4
1621992600000|2021-05-26 01:30:00|9944.6|9934.6|9947.6|9937.6|9947.6|9937.6|9944.6|9934.6|16
1621992610000|2021-05-26 01:30:10|9947.9|9937.9|9948|9938|9948.4|9938.4|9947.9|9937.9|7
1621992620000|2021-05-26 01:30:20|9947.6|9937.6|9944.9|9934.9|9947.6|9937.6|9944|9934|10
1621992630000|2021-05-26 01:30:30|9944.6|9934.6|9945.8|9935.8|9946.5|9936.5|9944.6|9934.6|14
1621992640000|2021-05-26 01:30:40|9946|9936|9948.1|9938.1|9948.1|9938.1|9946|9936|9
1621992650000|2021-05-26 01:30:50|9948.4|9938.4|9947.6|9937.6|9948.5|9938.5|9947.6|9937.6|9
1621992660000|2021-05-26 01:31:00|9947.9|9937.9|9950|9940|9950.3|9940.3|9947.9|9937.9|10
1621992670000|2021-05-26 01:31:10|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|9949.9|9939.9|3
1621992680000|2021-05-26 01:31:20|9949.9|9939.9|9950.9|9940.9|9950.9|9940.9|9949.9|9939.9|6
1621992690000|2021-05-26 01:31:30|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|1
1621992700000|2021-05-26 01:31:40|9950.5|9940.5|9952.9|9942.9|9952.9|9942.9|9950.5|9940.5|10
1621992710000|2021-05-26 01:31:50|9953.1|9943.1|9952.6|9942.6|9953.4|9943.4|9952.6|9942.6|8
1621992720000|2021-05-26 01:32:00|9952.9|9942.9|9956.4|9946.4|9957.4|9947.4|9952.9|9942.9|13
1621992730000|2021-05-26 01:32:10|9956.6|9946.6|9958.6|9948.6|9961.1|9951.1|9956.6|9946.6|22
1621992740000|2021-05-26 01:32:20|9958.1|9948.1|9956.9|9946.9|9958.1|9948.1|9956.4|9946.4|15
1621992750000|2021-05-26 01:32:30|9956.5|9946.5|9961.9|9951.9|9962|9952|9956.1|9946.1|24
1621992760000|2021-05-26 01:32:40|9962.4|9952.4|9961.5|9951.5|9962.4|9952.4|9961.1|9951.1|14
1621992770000|2021-05-26 01:32:50|9961.1|9951.1|9959.9|9949.9|9961.1|9951.1|9958.6|9948.6|9
1621992780000|2021-05-26 01:33:00|9959.5|9949.5|9959.3|9949.3|9960.8|9950.8|9958.6|9948.6|18
1621992790000|2021-05-26 01:33:10|9959.6|9949.6|9959.4|9949.4|9959.6|9949.6|9958.8|9948.8|7
1621992800000|2021-05-26 01:33:20|9959.1|9949.1|9958.6|9948.6|9959.1|9949.1|9958.4|9948.4|6
1621992810000|2021-05-26 01:33:30|9958.4|9948.4|9955.1|9945.1|9958.4|9948.4|9955.1|9945.1|14
1621992820000|2021-05-26 01:33:40|9955.4|9945.4|9955.8|9945.8|9956|9946|9955.4|9945.4|6
1621992830000|2021-05-26 01:33:50|9955.5|9945.5|9952.5|9942.5|9955.5|9945.5|9952.5|9942.5|7
1621992840000|2021-05-26 01:34:00|9952.8|9942.8|9954.1|9944.1|9954.9|9944.9|9952.8|9942.8|11
1621992850000|2021-05-26 01:34:10|9953.9|9943.9|9952.4|9942.4|9953.9|9943.9|9952.4|9942.4|10
1621992860000|2021-05-26 01:34:20|9952|9942|9951.5|9941.5|9952|9942|9951.1|9941.1|7
1621992870000|2021-05-26 01:34:30|9951.9|9941.9|9952|9942|9952.3|9942.3|9951.9|9941.9|7
1621992880000|2021-05-26 01:34:40|9951.9|9941.9|9953|9943|9953|9943|9951.3|9941.3|13
1621992890000|2021-05-26 01:34:50|9952.9|9942.9|9954.1|9944.1|9954.1|9944.1|9952.9|9942.9|23
1621992900000|2021-05-26 01:35:00|9953.9|9943.9|9954|9944|9955.9|9945.9|9953.9|9943.9|10
1621992910000|2021-05-26 01:35:10|9953.6|9943.6|9955.4|9945.4|9955.4|9945.4|9953.6|9943.6|16
1621992920000|2021-05-26 01:35:20|9955.1|9945.1|9956.8|9946.8|9956.8|9946.8|9955.1|9945.1|15
1621992930000|2021-05-26 01:35:30|9956.1|9946.1|9957.1|9947.1|9957.9|9947.9|9956|9946|15
1621992940000|2021-05-26 01:35:40|9956.9|9946.9|9957.1|9947.1|9957.1|9947.1|9956.9|9946.9|2
1621992950000|2021-05-26 01:35:50|9957.5|9947.5|9957.6|9947.6|9957.8|9947.8|9957.1|9947.1|6
1621992960000|2021-05-26 01:36:00|9957.4|9947.4|9957.9|9947.9|9958.9|9948.9|9957.4|9947.4|13
1621992970000|2021-05-26 01:36:10|9958.1|9948.1|9959.6|9949.6|9959.9|9949.9|9958.1|9948.1|5
1621992980000|2021-05-26 01:36:20|9959.4|9949.4|9960.4|9950.4|9960.4|9950.4|9958.9|9948.9|6
1621992990000|2021-05-26 01:36:30|9960.1|9950.1|9957.9|9947.9|9960.1|9950.1|9957.9|9947.9|6
1621993000000|2021-05-26 01:36:40|9958.3|9948.3|9961.4|9951.4|9961.9|9951.9|9958.3|9948.3|17
1621993010000|2021-05-26 01:36:50|9961.1|9951.1|9960.4|9950.4|9961.1|9951.1|9959.1|9949.1|14
1621993020000|2021-05-26 01:37:00|9960.5|9950.5|9960.6|9950.6|9961.4|9951.4|9959.9|9949.9|19
1621993030000|2021-05-26 01:37:10|9961.1|9951.1|9965.1|9955.1|9965.1|9955.1|9960.9|9950.9|21
1621993040000|2021-05-26 01:37:20|9964.9|9954.9|9963.3|9953.3|9964.9|9954.9|9963.3|9953.3|11
1621993050000|2021-05-26 01:37:30|9964.3|9954.3|9967.6|9957.6|9968.6|9958.6|9964.3|9954.3|20
1621993060000|2021-05-26 01:37:40|9967.5|9957.5|9968.6|9958.6|9968.8|9958.8|9966.6|9956.6|15
1621993070000|2021-05-26 01:37:50|9968.4|9958.4|9970.8|9960.8|9971.5|9961.5|9968.4|9958.4|17
1621993080000|2021-05-26 01:38:00|9970.6|9960.6|9966|9956|9970.6|9960.6|9966|9956|12
1621993090000|2021-05-26 01:38:10|9966.4|9956.4|9967.8|9957.8|9968|9958|9966.4|9956.4|7
1621993100000|2021-05-26 01:38:20|9967.6|9957.6|9966.3|9956.3|9968|9958|9966.3|9956.3|8
1621993110000|2021-05-26 01:38:30|9966.5|9956.5|9965.9|9955.9|9967.6|9957.6|9965.9|9955.9|10
1621993120000|2021-05-26 01:38:40|9966.4|9956.4|9966.6|9956.6|9967.3|9957.3|9966.4|9956.4|3
1621993130000|2021-05-26 01:38:50|9967|9957|9968.1|9958.1|9968.4|9958.4|9966.6|9956.6|9
1621993140000|2021-05-26 01:39:00|9968.4|9958.4|9975|9965|9975|9965|9968.4|9958.4|17
1621993150000|2021-05-26 01:39:10|9975.9|9965.9|9975.4|9965.4|9976.9|9966.9|9975.4|9965.4|18
1621993160000|2021-05-26 01:39:20|9975.1|9965.1|9974.6|9964.6|9975.4|9965.4|9973.4|9963.4|14
1621993170000|2021-05-26 01:39:30|9974.9|9964.9|9974.9|9964.9|9976.6|9966.6|9974.8|9964.8|12
1621993180000|2021-05-26 01:39:40|9975.3|9965.3|9971.9|9961.9|9976.4|9966.4|9970.9|9960.9|20
1621993190000|2021-05-26 01:39:50|9972.4|9962.4|9973.6|9963.6|9973.8|9963.8|9972.1|9962.1|13
1621993200000|2021-05-26 01:40:00|9973.4|9963.4|9969.9|9959.9|9973.4|9963.4|9969.4|9959.4|16
1621993210000|2021-05-26 01:40:10|9969.6|9959.6|9965.6|9955.6|9969.6|9959.6|9965.6|9955.6|13
1621993220000|2021-05-26 01:40:20|9965.8|9955.8|9963.1|9953.1|9965.8|9955.8|9963.1|9953.1|6
1621993230000|2021-05-26 01:40:30|9963.6|9953.6|9961.6|9951.6|9963.6|9953.6|9960.9|9950.9|8
1621993240000|2021-05-26 01:40:40|9961.1|9951.1|9961.1|9951.1|9961.8|9951.8|9961.1|9951.1|7
1621993250000|2021-05-26 01:40:50|9960.9|9950.9|9964.9|9954.9|9964.9|9954.9|9958.6|9948.6|16
1621993260000|2021-05-26 01:41:00|9965.4|9955.4|9962.1|9952.1|9966.4|9956.4|9962.1|9952.1|8
1621993270000|2021-05-26 01:41:10|9962.4|9952.4|9959.8|9949.8|9962.6|9952.6|9959.8|9949.8|10
1621993280000|2021-05-26 01:41:20|9960|9950|9960.1|9950.1|9960.4|9950.4|9960|9950|4
1621993290000|2021-05-26 01:41:30|9959.9|9949.9|9959.4|9949.4|9959.9|9949.9|9959.4|9949.4|2
1621993300000|2021-05-26 01:41:40|9959.3|9949.3|9960.1|9950.1|9960.1|9950.1|9959.3|9949.3|3
1621993310000|2021-05-26 01:41:50|9960.4|9950.4|9962.4|9952.4|9962.9|9952.9|9960.4|9950.4|14
1621993320000|2021-05-26 01:42:00|9962.6|9952.6|9962.3|9952.3|9963.9|9953.9|9962.1|9952.1|10
1621993330000|2021-05-26 01:42:10|9962.4|9952.4|9964.1|9954.1|9964.3|9954.3|9962.1|9952.1|14
1621993340000|2021-05-26 01:42:20|9963.6|9953.6|9966.9|9956.9|9967.5|9957.5|9963.6|9953.6|14
1621993350000|2021-05-26 01:42:30|9970.9|9960.9|9969.9|9959.9|9971.6|9961.6|9969.5|9959.5|20
1621993360000|2021-05-26 01:42:40|9970.1|9960.1|9968.4|9958.4|9970.1|9960.1|9968.4|9958.4|5
1621993370000|2021-05-26 01:42:50|9967.6|9957.6|9969|9959|9969|9959|9967|9957|15
1621993380000|2021-05-26 01:43:00|9969.5|9959.5|9973.4|9963.4|9973.4|9963.4|9969.5|9959.5|13
1621993390000|2021-05-26 01:43:10|9973.8|9963.8|9972.5|9962.5|9973.8|9963.8|9972.3|9962.3|9
1621993400000|2021-05-26 01:43:20|9972.9|9962.9|9974.4|9964.4|9975.1|9965.1|9972.3|9962.3|18
1621993410000|2021-05-26 01:43:30|9974.1|9964.1|9974.4|9964.4|9974.4|9964.4|9972.5|9962.5|8
1621993420000|2021-05-26 01:43:40|9973.3|9963.3|9973.8|9963.8|9974.4|9964.4|9973.1|9963.1|8
1621993430000|2021-05-26 01:43:50|9974.1|9964.1|9972.5|9962.5|9974.4|9964.4|9972.5|9962.5|8
1621993440000|2021-05-26 01:44:00|9971.3|9961.3|9972.9|9962.9|9973.1|9963.1|9971.3|9961.3|10
1621993450000|2021-05-26 01:44:10|9972.6|9962.6|9973.4|9963.4|9974.3|9964.3|9972.4|9962.4|9
1621993460000|2021-05-26 01:44:20|9973.8|9963.8|9972.4|9962.4|9974.3|9964.3|9972.4|9962.4|6
1621993470000|2021-05-26 01:44:30|9972.6|9962.6|9975|9965|9975|9965|9972.4|9962.4|14
1621993480000|2021-05-26 01:44:40|9974.6|9964.6|9974.8|9964.8|9974.9|9964.9|9974.4|9964.4|4
1621993490000|2021-05-26 01:44:50|9974.9|9964.9|9974.9|9964.9|9975.4|9965.4|9974.9|9964.9|3
1621993500000|2021-05-26 01:45:00|9974.6|9964.6|9974.5|9964.5|9975.4|9965.4|9974.3|9964.3|12
1621993510000|2021-05-26 01:45:10|9973.6|9963.6|9973.1|9963.1|9974.8|9964.8|9972.9|9962.9|12
1621993520000|2021-05-26 01:45:20|9972.8|9962.8|9976.1|9966.1|9976.5|9966.5|9969.6|9959.6|18
1621993530000|2021-05-26 01:45:30|9976.6|9966.6|9977.9|9967.9|9978.6|9968.6|9976.6|9966.6|12
1621993540000|2021-05-26 01:45:40|9978.8|9968.8|9975.1|9965.1|9979.6|9969.6|9973.9|9963.9|23
1621993550000|2021-05-26 01:45:50|9975.4|9965.4|9974.9|9964.9|9975.4|9965.4|9974.6|9964.6|6
1621993560000|2021-05-26 01:46:00|9974.6|9964.6|9972|9962|9974.9|9964.9|9971.6|9961.6|17
1621993570000|2021-05-26 01:46:10|9971.9|9961.9|9969.9|9959.9|9971.9|9961.9|9969.1|9959.1|11
1621993580000|2021-05-26 01:46:20|9969.8|9959.8|9970.4|9960.4|9970.6|9960.6|9969.8|9959.8|6
1621993590000|2021-05-26 01:46:30|9969.9|9959.9|9965.9|9955.9|9969.9|9959.9|9965.9|9955.9|13
1621993600000|2021-05-26 01:46:40|9965.6|9955.6|9964.9|9954.9|9965.6|9955.6|9964.6|9954.6|5
1621993610000|2021-05-26 01:46:50|9964.6|9954.6|9967.1|9957.1|9967.1|9957.1|9964.6|9954.6|9
1621993620000|2021-05-26 01:47:00|9966.9|9956.9|9965.6|9955.6|9967|9957|9964.1|9954.1|14
1621993630000|2021-05-26 01:47:10|9965.9|9955.9|9966|9956|9966.4|9956.4|9965.9|9955.9|5
1621993640000|2021-05-26 01:47:20|9965.9|9955.9|9963.4|9953.4|9965.9|9955.9|9963.4|9953.4|10
1621993650000|2021-05-26 01:47:30|9963.5|9953.5|9964.1|9954.1|9964.3|9954.3|9963.5|9953.5|4
1621993660000|2021-05-26 01:47:40|9964.3|9954.3|9964.1|9954.1|9965.1|9955.1|9964.1|9954.1|12
1621993670000|2021-05-26 01:47:50|9963.8|9953.8|9962.4|9952.4|9963.8|9953.8|9962.1|9952.1|16
1621993680000|2021-05-26 01:48:00|9962.9|9952.9|9963.5|9953.5|9965.4|9955.4|9962.9|9952.9|14
1621993690000|2021-05-26 01:48:10|9963.6|9953.6|9964.3|9954.3|9964.6|9954.6|9963.6|9953.6|10
1621993700000|2021-05-26 01:48:20|9964.4|9954.4|9963.1|9953.1|9964.4|9954.4|9962.9|9952.9|7
1621993710000|2021-05-26 01:48:30|9962.6|9952.6|9962.8|9952.8|9962.8|9952.8|9961.4|9951.4|7
1621993720000|2021-05-26 01:48:40|9962.1|9952.1|9962.1|9952.1|9962.4|9952.4|9961.9|9951.9|8
1621993730000|2021-05-26 01:48:50|9962.4|9952.4|9963.4|9953.4|9964.4|9954.4|9962.4|9952.4|13
1621993740000|2021-05-26 01:49:00|9963.3|9953.3|9962.5|9952.5|9963.4|9953.4|9962.3|9952.3|6
1621993750000|2021-05-26 01:49:10|9962.9|9952.9|9964|9954|9964.6|9954.6|9962.4|9952.4|16
1621993760000|2021-05-26 01:49:20|9963.9|9953.9|9963.6|9953.6|9964.1|9954.1|9963.6|9953.6|3
1621993770000|2021-05-26 01:49:30|9963.5|9953.5|9963.9|9953.9|9965.1|9955.1|9963.5|9953.5|6
1621993780000|2021-05-26 01:49:40|9963.6|9953.6|9963.6|9953.6|9963.9|9953.9|9962.1|9952.1|9
1621993790000|2021-05-26 01:49:50|9963.4|9953.4|9963.4|9953.4|9963.8|9953.8|9963.4|9953.4|7
1621993800000|2021-05-26 01:50:00|9963|9953|9960.5|9950.5|9963|9953|9960.5|9950.5|11
1621993810000|2021-05-26 01:50:10|9960.4|9950.4|9962.8|9952.8|9963|9953|9960.4|9950.4|8
1621993820000|2021-05-26 01:50:20|9962|9952|9962.8|9952.8|9963.9|9953.9|9961.1|9951.1|7
1621993830000|2021-05-26 01:50:30|9962.9|9952.9|9962.6|9952.6|9962.9|9952.9|9962.6|9952.6|7
1621993840000|2021-05-26 01:50:40|9962.1|9952.1|9961.9|9951.9|9962.4|9952.4|9961.9|9951.9|4
1621993850000|2021-05-26 01:50:50|9962.3|9952.3|9960.9|9950.9|9962.3|9952.3|9960.4|9950.4|10
1621993860000|2021-05-26 01:51:00|9961.1|9951.1|9962.3|9952.3|9963.4|9953.4|9961.1|9951.1|7
1621993870000|2021-05-26 01:51:10|9962.4|9952.4|9962.1|9952.1|9962.4|9952.4|9961.9|9951.9|4
1621993880000|2021-05-26 01:51:20|9961.9|9951.9|9961.1|9951.1|9961.9|9951.9|9961.1|9951.1|3
1621993890000|2021-05-26 01:51:30|9960.9|9950.9|9959.4|9949.4|9960.9|9950.9|9959.4|9949.4|8
1621993900000|2021-05-26 01:51:40|9959.9|9949.9|9959.4|9949.4|9960|9950|9959.4|9949.4|4
1621993910000|2021-05-26 01:51:50|9958.9|9948.9|9959.9|9949.9|9960.1|9950.1|9958.8|9948.8|7
1621993920000|2021-05-26 01:52:00|9960|9950|9962.1|9952.1|9962.1|9952.1|9960|9950|9
1621993930000|2021-05-26 01:52:10|9962.6|9952.6|9963.9|9953.9|9963.9|9953.9|9962.6|9952.6|6
1621993940000|2021-05-26 01:52:20|9964|9954|9962.4|9952.4|9964|9954|9962.4|9952.4|7
1621993950000|2021-05-26 01:52:30|9962.1|9952.1|9962.6|9952.6|9962.6|9952.6|9960.9|9950.9|7
1621993960000|2021-05-26 01:52:40|9962.9|9952.9|9964|9954|9964.4|9954.4|9962.6|9952.6|7
1621993970000|2021-05-26 01:52:50|9964.3|9954.3|9964.5|9954.5|9965.4|9955.4|9964.3|9954.3|7
1621993980000|2021-05-26 01:53:00|9964.6|9954.6|9966|9956|9966.4|9956.4|9964.6|9954.6|5
1621993990000|2021-05-26 01:53:10|9965.8|9955.8|9966.3|9956.3|9966.6|9956.6|9965.1|9955.1|9
1621994000000|2021-05-26 01:53:20|9966|9956|9965.6|9955.6|9966|9956|9965.6|9955.6|2
1621994010000|2021-05-26 01:53:30|9966|9956|9965.6|9955.6|9966|9956|9965.6|9955.6|4
1621994020000|2021-05-26 01:53:40|9966.1|9956.1|9964.6|9954.6|9966.1|9956.1|9964.6|9954.6|8
1621994030000|2021-05-26 01:53:50|9963.6|9953.6|9965.6|9955.6|9965.8|9955.8|9963.6|9953.6|8
1621994040000|2021-05-26 01:54:00|9965.4|9955.4|9964.9|9954.9|9965.4|9955.4|9964.9|9954.9|7
1621994050000|2021-05-26 01:54:10|9964.6|9954.6|9964|9954|9964.6|9954.6|9962.8|9952.8|11
1621994060000|2021-05-26 01:54:20|9964.1|9954.1|9964.4|9954.4|9965.4|9955.4|9964.1|9954.1|8
1621994070000|2021-05-26 01:54:30|9964.1|9954.1|9964.1|9954.1|9964.1|9954.1|9963|9953|9
1621994080000|2021-05-26 01:54:40|9963.6|9953.6|9963.9|9953.9|9964.4|9954.4|9963.6|9953.6|3
1621994090000|2021-05-26 01:54:50|9963.8|9953.8|9963.4|9953.4|9964.4|9954.4|9963.4|9953.4|7
1621994100000|2021-05-26 01:55:00|9963.8|9953.8|9961.6|9951.6|9963.8|9953.8|9961.4|9951.4|9
1621994110000|2021-05-26 01:55:10|9962.6|9952.6|9961.1|9951.1|9963|9953|9961.1|9951.1|10
1621994120000|2021-05-26 01:55:20|9960.8|9950.8|9960.1|9950.1|9960.8|9950.8|9959.4|9949.4|9
1621994130000|2021-05-26 01:55:30|9960.4|9950.4|9961|9951|9961.9|9951.9|9960.4|9950.4|9
1621994140000|2021-05-26 01:55:40|9960.4|9950.4|9961.1|9951.1|9962.4|9952.4|9960.4|9950.4|12
1621994150000|2021-05-26 01:55:50|9960.8|9950.8|9959.4|9949.4|9960.8|9950.8|9959.4|9949.4|4
1621994160000|2021-05-26 01:56:00|9959.1|9949.1|9960.6|9950.6|9961.1|9951.1|9959.1|9949.1|17
1621994170000|2021-05-26 01:56:10|9961.1|9951.1|9960|9950|9961.1|9951.1|9959.9|9949.9|6
1621994180000|2021-05-26 01:56:20|9959.6|9949.6|9959.1|9949.1|9959.6|9949.6|9958.9|9948.9|4
1621994190000|2021-05-26 01:56:30|9959.4|9949.4|9960|9950|9960|9950|9959.4|9949.4|5
1621994200000|2021-05-26 01:56:40|9959.6|9949.6|9961.6|9951.6|9961.6|9951.6|9959.6|9949.6|11
1621994210000|2021-05-26 01:56:50|9961.4|9951.4|9960.4|9950.4|9961.9|9951.9|9959.9|9949.9|15
1621994220000|2021-05-26 01:57:00|9960.5|9950.5|9961.6|9951.6|9962.3|9952.3|9960.3|9950.3|11
1621994230000|2021-05-26 01:57:10|9961.9|9951.9|9961.8|9951.8|9962.5|9952.5|9960.5|9950.5|12
1621994240000|2021-05-26 01:57:20|9961.6|9951.6|9960.3|9950.3|9961.6|9951.6|9959.6|9949.6|9
1621994250000|2021-05-26 01:57:30|9959.9|9949.9|9959.8|9949.8|9960.3|9950.3|9959.6|9949.6|9
1621994260000|2021-05-26 01:57:40|9959.9|9949.9|9959.6|9949.6|9960.8|9950.8|9959.6|9949.6|6
1621994270000|2021-05-26 01:57:50|9959.1|9949.1|9958.5|9948.5|9959.8|9949.8|9958|9948|10
1621994280000|2021-05-26 01:58:00|9958.8|9948.8|9956.9|9946.9|9958.8|9948.8|9956.9|9946.9|9
1621994290000|2021-05-26 01:58:10|9957.3|9947.3|9956.9|9946.9|9957.3|9947.3|9956.9|9946.9|2
1621994320000|2021-05-26 01:58:40|9957.1|9947.1|9956.9|9946.9|9957.5|9947.5|9956.9|9946.9|4
1621994330000|2021-05-26 01:58:50|9957.1|9947.1|9957.5|9947.5|9958|9948|9957.1|9947.1|6
1621994340000|2021-05-26 01:59:00|9957.1|9947.1|9957.6|9947.6|9958.5|9948.5|9957.1|9947.1|12
1621994350000|2021-05-26 01:59:10|9958.6|9948.6|9959.3|9949.3|9959.3|9949.3|9957.1|9947.1|11
1621994360000|2021-05-26 01:59:20|9959|9949|9959.5|9949.5|9959.5|9949.5|9958.9|9948.9|8
1621994370000|2021-05-26 01:59:30|9959.6|9949.6|9958.5|9948.5|9960.5|9950.5|9958.5|9948.5|11
1621994380000|2021-05-26 01:59:40|9958.8|9948.8|9960|9950|9960|9950|9958.5|9948.5|15
1621994390000|2021-05-26 01:59:50|9960.1|9950.1|9961.4|9951.4|9961.4|9951.4|9960.1|9950.1|5
1621994400000|2021-05-26 02:00:00|9961.8|9951.8|9962.3|9952.3|9963.6|9953.6|9961.6|9951.6|19
1621994410000|2021-05-26 02:00:10|9962.5|9952.5|9968.6|9958.6|9969.8|9959.8|9962.5|9952.5|25
1621994420000|2021-05-26 02:00:20|9968.4|9958.4|9971.4|9961.4|9972.6|9962.6|9966.4|9956.4|27
1621994430000|2021-05-26 02:00:30|9970.9|9960.9|9971.5|9961.5|9972.3|9962.3|9970.8|9960.8|18
1621994440000|2021-05-26 02:00:40|9971.4|9961.4|9968.9|9958.9|9971.4|9961.4|9968.9|9958.9|11
1621994450000|2021-05-26 02:00:50|9969.5|9959.5|9971.4|9961.4|9972.6|9962.6|9969.5|9959.5|13
1621994460000|2021-05-26 02:01:00|9971.1|9961.1|9973|9963|9973|9963|9970.4|9960.4|11
1621994470000|2021-05-26 02:01:10|9972.6|9962.6|9968.3|9958.3|9973.1|9963.1|9967.4|9957.4|16
1621994480000|2021-05-26 02:01:20|9968.4|9958.4|9968.5|9958.5|9968.9|9958.9|9968.3|9958.3|8
1621994490000|2021-05-26 02:01:30|9968.9|9958.9|9968.5|9958.5|9968.9|9958.9|9967.9|9957.9|9
1621994500000|2021-05-26 02:01:40|9968.9|9958.9|9968.5|9958.5|9969.8|9959.8|9968.1|9958.1|11
1621994510000|2021-05-26 02:01:50|9968.1|9958.1|9968.8|9958.8|9968.8|9958.8|9968.1|9958.1|5
1621994520000|2021-05-26 02:02:00|9968.4|9958.4|9967.8|9957.8|9968.8|9958.8|9966.8|9956.8|12
1621994530000|2021-05-26 02:02:10|9967.5|9957.5|9967.6|9957.6|9967.8|9957.8|9967.3|9957.3|7
1621994540000|2021-05-26 02:02:20|9967.1|9957.1|9968.5|9958.5|9968.8|9958.8|9966.5|9956.5|10
1621994550000|2021-05-26 02:02:30|9968.9|9958.9|9970.4|9960.4|9970.8|9960.8|9968.9|9958.9|5
1621994560000|2021-05-26 02:02:40|9970.6|9960.6|9968.4|9958.4|9971|9961|9968.4|9958.4|11
1621994570000|2021-05-26 02:02:50|9969.3|9959.3|9968.4|9958.4|9969.4|9959.4|9967.3|9957.3|6
1621994580000|2021-05-26 02:03:00|9968.6|9958.6|9967.6|9957.6|9969.3|9959.3|9967.6|9957.6|11
1621994590000|2021-05-26 02:03:10|9966.9|9956.9|9968|9958|9968|9958|9966.9|9956.9|3
1621994600000|2021-05-26 02:03:20|9968.3|9958.3|9967.9|9957.9|9968.5|9958.5|9967.9|9957.9|4
1621994610000|2021-05-26 02:03:30|9967.3|9957.3|9965|9955|9967.3|9957.3|9963.4|9953.4|16
1621994620000|2021-05-26 02:03:40|9965.4|9955.4|9974|9964|9974|9964|9965.4|9955.4|25
1621994630000|2021-05-26 02:03:50|9973.9|9963.9|9976.5|9966.5|9977.3|9967.3|9973.9|9963.9|24
1621994640000|2021-05-26 02:04:00|9976.8|9966.8|9978.9|9968.9|9979.1|9969.1|9975.8|9965.8|25
1621994650000|2021-05-26 02:04:10|9978.8|9968.8|9980.4|9970.4|9980.8|9970.8|9977.8|9967.8|16
1621994660000|2021-05-26 02:04:20|9979.9|9969.9|9978.8|9968.8|9981.4|9971.4|9978.4|9968.4|24
1621994670000|2021-05-26 02:04:30|9978.5|9968.5|9977.1|9967.1|9978.8|9968.8|9976.4|9966.4|23
1621994680000|2021-05-26 02:04:40|9977|9967|9977.5|9967.5|9977.8|9967.8|9976.4|9966.4|16
1621994690000|2021-05-26 02:04:50|9977.6|9967.6|9976.1|9966.1|9979.1|9969.1|9976.1|9966.1|14
1621994700000|2021-05-26 02:05:00|9976.3|9966.3|9973.4|9963.4|9976.3|9966.3|9973.4|9963.4|17
1621994710000|2021-05-26 02:05:10|9972.4|9962.4|9974|9964|9975.1|9965.1|9972.4|9962.4|7
1621994720000|2021-05-26 02:05:20|9973.9|9963.9|9973.9|9963.9|9975.6|9965.6|9973.9|9963.9|8
1621994730000|2021-05-26 02:05:30|9974.3|9964.3|9975.5|9965.5|9975.9|9965.9|9974.3|9964.3|16
1621994740000|2021-05-26 02:05:40|9975.9|9965.9|9975.6|9965.6|9975.9|9965.9|9975.3|9965.3|6
1621994750000|2021-05-26 02:05:50|9975.5|9965.5|9974|9964|9975.5|9965.5|9974|9964|4
1621994760000|2021-05-26 02:06:00|9973.4|9963.4|9971.6|9961.6|9973.4|9963.4|9971.6|9961.6|10
1621994770000|2021-05-26 02:06:10|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1621994780000|2021-05-26 02:06:20|9970.5|9960.5|9972.3|9962.3|9972.6|9962.6|9970.5|9960.5|9
1621994790000|2021-05-26 02:06:30|9971.9|9961.9|9973.8|9963.8|9974.3|9964.3|9971.9|9961.9|12
1621994800000|2021-05-26 02:06:40|9973.9|9963.9|9975.5|9965.5|9975.5|9965.5|9973.4|9963.4|12
1621994810000|2021-05-26 02:06:50|9975.6|9965.6|9975.6|9965.6|9976.1|9966.1|9975.6|9965.6|6
1621994820000|2021-05-26 02:07:00|9974.9|9964.9|9976.9|9966.9|9976.9|9966.9|9974.9|9964.9|10
1621994830000|2021-05-26 02:07:10|9976.5|9966.5|9977.5|9967.5|9977.5|9967.5|9976.1|9966.1|10
1621994840000|2021-05-26 02:07:20|9977.6|9967.6|9977.8|9967.8|9978.8|9968.8|9977|9967|9
1621994850000|2021-05-26 02:07:30|9977.6|9967.6|9975.9|9965.9|9977.6|9967.6|9975.6|9965.6|11
1621994860000|2021-05-26 02:07:40|9976.1|9966.1|9975.9|9965.9|9976.4|9966.4|9975.9|9965.9|8
1621994870000|2021-05-26 02:07:50|9976.4|9966.4|9975.9|9965.9|9978.5|9968.5|9975.9|9965.9|15
1621994880000|2021-05-26 02:08:00|9975.4|9965.4|9975.8|9965.8|9975.8|9965.8|9975.4|9965.4|8
1621994890000|2021-05-26 02:08:10|9975.5|9965.5|9974.1|9964.1|9975.5|9965.5|9973.6|9963.6|7
1621994900000|2021-05-26 02:08:20|9974.4|9964.4|9979|9969|9979|9969|9974.4|9964.4|16
1621994910000|2021-05-26 02:08:30|9979.4|9969.4|9980.5|9970.5|9981.6|9971.6|9979.4|9969.4|19
1621994920000|2021-05-26 02:08:40|9980.3|9970.3|9980.8|9970.8|9980.8|9970.8|9980.3|9970.3|4
1621994930000|2021-05-26 02:08:50|9980.4|9970.4|9982.6|9972.6|9982.6|9972.6|9980|9970|14
1621994940000|2021-05-26 02:09:00|9983|9973|9981.8|9971.8|9983|9973|9981.8|9971.8|8
1621994950000|2021-05-26 02:09:10|9981.4|9971.4|9977.4|9967.4|9981.4|9971.4|9976.8|9966.8|16
1621994960000|2021-05-26 02:09:20|9978|9968|9978.1|9968.1|9978.8|9968.8|9977.9|9967.9|12
1621994970000|2021-05-26 02:09:30|9977.6|9967.6|9980.8|9970.8|9980.8|9970.8|9977|9967|15
1621994980000|2021-05-26 02:09:40|9981|9971|9981|9971|9981.4|9971.4|9981|9971|6
1621994990000|2021-05-26 02:09:50|9981.1|9971.1|9981.1|9971.1|9981.4|9971.4|9980.5|9970.5|8
1621995000000|2021-05-26 02:10:00|9980.8|9970.8|9978|9968|9980.8|9970.8|9978|9968|5
1621995010000|2021-05-26 02:10:10|9978.3|9968.3|9979|9969|9979|9969|9977.9|9967.9|8
1621995020000|2021-05-26 02:10:20|9978.8|9968.8|9977.8|9967.8|9978.9|9968.9|9977.8|9967.8|7
1621995030000|2021-05-26 02:10:30|9978|9968|9982.5|9972.5|9982.5|9972.5|9977.8|9967.8|14
1621995040000|2021-05-26 02:10:40|9982.8|9972.8|9982.6|9972.6|9983.6|9973.6|9982.4|9972.4|14
1621995050000|2021-05-26 02:10:50|9983|9973|9984|9974|9984|9974|9983|9973|11
1621995060000|2021-05-26 02:11:00|9983.9|9973.9|9983.4|9973.4|9983.9|9973.9|9982.6|9972.6|15
1621995070000|2021-05-26 02:11:10|9983.6|9973.6|9988.3|9978.3|9988.3|9978.3|9983.6|9973.6|18
1621995080000|2021-05-26 02:11:20|9989|9979|9990.3|9980.3|9991|9981|9988.9|9978.9|20
1621995090000|2021-05-26 02:11:30|9990.6|9980.6|9990|9980|9990.9|9980.9|9989.1|9979.1|13
1621995100000|2021-05-26 02:11:40|9989.5|9979.5|9990.3|9980.3|9990.9|9980.9|9989.1|9979.1|18
1621995110000|2021-05-26 02:11:50|9990.4|9980.4|9991.3|9981.3|9993.1|9983.1|9990.4|9980.4|14
1621995120000|2021-05-26 02:12:00|9990.6|9980.6|9990.3|9980.3|9990.6|9980.6|9988.9|9978.9|7
1621995130000|2021-05-26 02:12:10|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.3|9980.3|7
1621995140000|2021-05-26 02:12:20|9990.6|9980.6|9991.1|9981.1|9991.1|9981.1|9990.6|9980.6|4
1621995150000|2021-05-26 02:12:30|9990.9|9980.9|9989.9|9979.9|9990.9|9980.9|9988.9|9978.9|10
1621995160000|2021-05-26 02:12:40|9990.1|9980.1|9996.4|9986.4|9996.4|9986.4|9990|9980|20
1621995170000|2021-05-26 02:12:50|9996|9986|9990.6|9980.6|9997.1|9987.1|9990.6|9980.6|26
1621995180000|2021-05-26 02:13:00|9989.6|9979.6|9998.4|9988.4|9998.4|9988.4|9989.6|9979.6|19
1621995190000|2021-05-26 02:13:10|9998.8|9988.8|9995.9|9985.9|9999.9|9989.9|9994.9|9984.9|26
1621995200000|2021-05-26 02:13:20|9996.3|9986.3|9997.9|9987.9|9997.9|9987.9|9995.4|9985.4|24
1621995210000|2021-05-26 02:13:30|9998.1|9988.1|9993.1|9983.1|9998.1|9988.1|9990.6|9980.6|19
1621995220000|2021-05-26 02:13:40|9992.8|9982.8|9996.4|9986.4|9997|9987|9992.6|9982.6|26
1621995230000|2021-05-26 02:13:50|9995.9|9985.9|9992.8|9982.8|9995.9|9985.9|9992.1|9982.1|16
1621995240000|2021-05-26 02:14:00|9992.3|9982.3|9990.9|9980.9|9992.4|9982.4|9990.3|9980.3|17
1621995250000|2021-05-26 02:14:10|9991.4|9981.4|9991.1|9981.1|9991.6|9981.6|9989.9|9979.9|7
1621995260000|2021-05-26 02:14:20|9990.6|9980.6|9990.9|9980.9|9991.4|9981.4|9990.3|9980.3|6
1621995270000|2021-05-26 02:14:30|9991.4|9981.4|9990.6|9980.6|9991.4|9981.4|9990.6|9980.6|3
1621995280000|2021-05-26 02:14:40|9989.4|9979.4|9990.8|9980.8|9990.8|9980.8|9989.1|9979.1|8
1621995290000|2021-05-26 02:14:50|9990.4|9980.4|9987.3|9977.3|9990.4|9980.4|9987.3|9977.3|5
1621995300000|2021-05-26 02:15:00|9987.6|9977.6|9990.4|9980.4|9990.4|9980.4|9987|9977|8
1621995310000|2021-05-26 02:15:10|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1621995320000|2021-05-26 02:15:20|9990.4|9980.4|9989.6|9979.6|9990.4|9980.4|9989.6|9979.6|2
1621995330000|2021-05-26 02:15:30|9989.4|9979.4|9990.1|9980.1|9990.1|9980.1|9989.1|9979.1|5
1621995340000|2021-05-26 02:15:40|9990.8|9980.8|9990.1|9980.1|9990.8|9980.8|9990.1|9980.1|3
1621995350000|2021-05-26 02:15:50|9989.9|9979.9|9989.1|9979.1|9989.9|9979.9|9988.6|9978.6|8
1621995360000|2021-05-26 02:16:00|9988.9|9978.9|9989.6|9979.6|9990|9980|9987.6|9977.6|13
1621995370000|2021-05-26 02:16:10|9989.8|9979.8|9989.6|9979.6|9990|9980|9989.6|9979.6|7
1621995380000|2021-05-26 02:16:20|9990|9980|9990|9980|9990|9980|9989.6|9979.6|5
1621995390000|2021-05-26 02:16:30|9989.6|9979.6|9988.8|9978.8|9989.6|9979.6|9988.8|9978.8|3
1621995400000|2021-05-26 02:16:40|9988.4|9978.4|9987.9|9977.9|9988.4|9978.4|9987.8|9977.8|5
1621995410000|2021-05-26 02:16:50|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1621995420000|2021-05-26 02:17:00|9987.4|9977.4|9987.4|9977.4|9988.1|9978.1|9987.4|9977.4|10
1621995430000|2021-05-26 02:17:10|9987.1|9977.1|9988.1|9978.1|9988.1|9978.1|9987.1|9977.1|7
1621995440000|2021-05-26 02:17:20|9987.9|9977.9|9988.1|9978.1|9988.1|9978.1|9987.5|9977.5|3
1621995450000|2021-05-26 02:17:30|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1621995460000|2021-05-26 02:17:40|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1621995470000|2021-05-26 02:17:50|9987.1|9977.1|9987.6|9977.6|9988.1|9978.1|9986.9|9976.9|7
1621995480000|2021-05-26 02:18:00|9988.1|9978.1|9988.3|9978.3|9988.5|9978.5|9988.1|9978.1|8
1621995490000|2021-05-26 02:18:10|9987.8|9977.8|9987.6|9977.6|9987.8|9977.8|9987.6|9977.6|2
1621995500000|2021-05-26 02:18:20|9987.5|9977.5|9987.1|9977.1|9987.5|9977.5|9987.1|9977.1|2
1621995510000|2021-05-26 02:18:30|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.4|9976.4|3
1621995530000|2021-05-26 02:18:50|9986.3|9976.3|9986.9|9976.9|9986.9|9976.9|9986.3|9976.3|2
1621995540000|2021-05-26 02:19:00|9987.1|9977.1|9986.3|9976.3|9987.4|9977.4|9986.3|9976.3|5
1621995550000|2021-05-26 02:19:10|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|9986.3|9976.3|3
1621995560000|2021-05-26 02:19:20|9986.3|9976.3|9986.3|9976.3|9986.8|9976.8|9986.3|9976.3|3
1621995580000|2021-05-26 02:19:40|9985.8|9975.8|9986.4|9976.4|9986.4|9976.4|9984.4|9974.4|5
1621995590000|2021-05-26 02:19:50|9986.8|9976.8|9985.6|9975.6|9986.8|9976.8|9985.6|9975.6|5
1621995610000|2021-05-26 02:20:10|9986.1|9976.1|9986|9976|9986.5|9976.5|9986|9976|4
1621995620000|2021-05-26 02:20:20|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|1
1621995630000|2021-05-26 02:20:30|9986.9|9976.9|9987.1|9977.1|9987.3|9977.3|9986.9|9976.9|8
1621995640000|2021-05-26 02:20:40|9986.9|9976.9|9987|9977|9987.3|9977.3|9986.9|9976.9|3
1621995670000|2021-05-26 02:21:10|9986.8|9976.8|9985|9975|9986.8|9976.8|9984.6|9974.6|6
1621995680000|2021-05-26 02:21:20|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1621995690000|2021-05-26 02:21:30|9983.6|9973.6|9983.5|9973.5|9983.6|9973.6|9981.9|9971.9|10
1621995700000|2021-05-26 02:21:40|9983.1|9973.1|9983.5|9973.5|9983.6|9973.6|9983.1|9973.1|4
1621995710000|2021-05-26 02:21:50|9983.1|9973.1|9983.4|9973.4|9983.6|9973.6|9983.1|9973.1|3
1621995720000|2021-05-26 02:22:00|9983.6|9973.6|9984.8|9974.8|9984.8|9974.8|9983.6|9973.6|4
1621995730000|2021-05-26 02:22:10|9985.1|9975.1|9985.6|9975.6|9985.6|9975.6|9985.1|9975.1|2
1621995740000|2021-05-26 02:22:20|9985.9|9975.9|9986|9976|9986.1|9976.1|9985.9|9975.9|6
1621995750000|2021-05-26 02:22:30|9985.9|9975.9|9986.8|9976.8|9986.8|9976.8|9985.6|9975.6|6
1621995760000|2021-05-26 02:22:40|9986.4|9976.4|9986.8|9976.8|9986.8|9976.8|9986.1|9976.1|12
1621995770000|2021-05-26 02:22:50|9986.9|9976.9|9987|9977|9987.1|9977.1|9986.9|9976.9|3
1621995780000|2021-05-26 02:23:00|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9987|9977|3
1621995790000|2021-05-26 02:23:10|9987.1|9977.1|9987.6|9977.6|9987.6|9977.6|9987|9977|5
1621995800000|2021-05-26 02:23:20|9988|9978|9988|9978|9988.1|9978.1|9988|9978|3
1621995830000|2021-05-26 02:23:50|9988.3|9978.3|9990.1|9980.1|9990.3|9980.3|9988.3|9978.3|4
1621995840000|2021-05-26 02:24:00|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1621995850000|2021-05-26 02:24:10|9990.9|9980.9|9992.1|9982.1|9992.1|9982.1|9990.9|9980.9|4
1621995870000|2021-05-26 02:24:30|9992.4|9982.4|9992.1|9982.1|9992.4|9982.4|9992.1|9982.1|2
1621995880000|2021-05-26 02:24:40|9992|9982|9992.1|9982.1|9992.1|9982.1|9992|9982|2
1621995910000|2021-05-26 02:25:10|9992|9982|9992|9982|9992|9982|9992|9982|1
1621995930000|2021-05-26 02:25:30|9991.5|9981.5|9990.9|9980.9|9991.5|9981.5|9990.4|9980.4|5
1621995940000|2021-05-26 02:25:40|9990.5|9980.5|9989.9|9979.9|9990.5|9980.5|9989.9|9979.9|2
1621995950000|2021-05-26 02:25:50|9990.3|9980.3|9990.6|9980.6|9990.6|9980.6|9990.3|9980.3|2
1621995960000|2021-05-26 02:26:00|9991|9981|9991|9981|9991|9981|9991|9981|1
1621995970000|2021-05-26 02:26:10|9990.6|9980.6|9991.1|9981.1|9991.1|9981.1|9990.6|9980.6|8
1621995980000|2021-05-26 02:26:20|9990.6|9980.6|9991.1|9981.1|9991.1|9981.1|9990.6|9980.6|2
1621995990000|2021-05-26 02:26:30|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1621996000000|2021-05-26 02:26:40|9991|9981|9990.6|9980.6|9991|9981|9990.6|9980.6|2
1621996010000|2021-05-26 02:26:50|9991|9981|9991|9981|9991|9981|9991|9981|1
1621996040000|2021-05-26 02:27:20|9991.4|9981.4|9991.6|9981.6|9991.6|9981.6|9990.9|9980.9|6
1621996050000|2021-05-26 02:27:30|9991.5|9981.5|9991.1|9981.1|9991.8|9981.8|9991.1|9981.1|4
1621996060000|2021-05-26 02:27:40|9991.4|9981.4|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|2
1621996070000|2021-05-26 02:27:50|9991.4|9981.4|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|2
1621996080000|2021-05-26 02:28:00|9991.5|9981.5|9991.3|9981.3|9991.9|9981.9|9991.3|9981.3|7
1621996100000|2021-05-26 02:28:20|9990.9|9980.9|9991.9|9981.9|9991.9|9981.9|9990.4|9980.4|5
1621996110000|2021-05-26 02:28:30|9991.6|9981.6|9991.1|9981.1|9991.6|9981.6|9991.1|9981.1|4
1621996120000|2021-05-26 02:28:40|9990.9|9980.9|9989.6|9979.6|9990.9|9980.9|9989.5|9979.5|7
1621996130000|2021-05-26 02:28:50|9989.4|9979.4|9989.1|9979.1|9989.4|9979.4|9989.1|9979.1|2
1621996140000|2021-05-26 02:29:00|9989.5|9979.5|9990|9980|9990|9980|9989.5|9979.5|2
1621996150000|2021-05-26 02:29:10|9989.6|9979.6|9990.6|9980.6|9990.6|9980.6|9989.6|9979.6|5
1621996160000|2021-05-26 02:29:20|9990.8|9980.8|9989.9|9979.9|9991|9981|9989.5|9979.5|9
1621996170000|2021-05-26 02:29:30|9989.6|9979.6|9989.6|9979.6|9989.9|9979.9|9989.5|9979.5|5
1621996180000|2021-05-26 02:29:40|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1621996190000|2021-05-26 02:29:50|9989.5|9979.5|9989.3|9979.3|9989.5|9979.5|9989.3|9979.3|2
1621996200000|2021-05-26 02:30:00|9989.6|9979.6|9994.1|9984.1|9994.1|9984.1|9989.6|9979.6|18
1621996210000|2021-05-26 02:30:10|9994.4|9984.4|9996.6|9986.6|9996.8|9986.8|9994.4|9984.4|10
1621996220000|2021-05-26 02:30:20|9996.4|9986.4|9995.4|9985.4|9996.4|9986.4|9995.4|9985.4|4
1621996230000|2021-05-26 02:30:30|9995.3|9985.3|9995.9|9985.9|9996.1|9986.1|9995.3|9985.3|5
1621996240000|2021-05-26 02:30:40|9995.6|9985.6|9995.4|9985.4|9995.9|9985.9|9994.6|9984.6|8
1621996250000|2021-05-26 02:30:50|9996|9986|9993.4|9983.4|9996|9986|9993.4|9983.4|11
1621996260000|2021-05-26 02:31:00|9992.9|9982.9|9992.1|9982.1|9992.9|9982.9|9992.1|9982.1|3
1621996270000|2021-05-26 02:31:10|9992|9982|9994.9|9984.9|9994.9|9984.9|9992|9982|9
1621996280000|2021-05-26 02:31:20|9994.6|9984.6|9991.5|9981.5|9994.6|9984.6|9991.5|9981.5|13
1621996290000|2021-05-26 02:31:30|9991|9981|9991|9981|9991.3|9981.3|9990.5|9980.5|5
1621996300000|2021-05-26 02:31:40|9990.9|9980.9|9988.9|9978.9|9990.9|9980.9|9988.9|9978.9|6
1621996310000|2021-05-26 02:31:50|9988.5|9978.5|9987.9|9977.9|9989.3|9979.3|9986.8|9976.8|8
1621996320000|2021-05-26 02:32:00|9987.8|9977.8|9988.9|9978.9|9989.6|9979.6|9987.8|9977.8|12
1621996330000|2021-05-26 02:32:10|9989.1|9979.1|9988.6|9978.6|9989.4|9979.4|9988.3|9978.3|7
1621996340000|2021-05-26 02:32:20|9988.9|9978.9|9989.1|9979.1|9989.1|9979.1|9988.9|9978.9|2
1621996350000|2021-05-26 02:32:30|9989.4|9979.4|9987.3|9977.3|9989.4|9979.4|9987.3|9977.3|8
1621996360000|2021-05-26 02:32:40|9986.8|9976.8|9987|9977|9987.8|9977.8|9986.8|9976.8|8
1621996370000|2021-05-26 02:32:50|9987.1|9977.1|9989.1|9979.1|9989.1|9979.1|9986.9|9976.9|11
1621996380000|2021-05-26 02:33:00|9989.5|9979.5|9987.1|9977.1|9989.5|9979.5|9986.5|9976.5|15
1621996390000|2021-05-26 02:33:10|9986.8|9976.8|9983.4|9973.4|9987.1|9977.1|9983.4|9973.4|10
1621996400000|2021-05-26 02:33:20|9982.4|9972.4|9983.9|9973.9|9984.1|9974.1|9982.4|9972.4|16
1621996410000|2021-05-26 02:33:30|9983.1|9973.1|9981.1|9971.1|9984|9974|9980.1|9970.1|15
1621996420000|2021-05-26 02:33:40|9981.6|9971.6|9982.8|9972.8|9983.3|9973.3|9981.6|9971.6|6
1621996430000|2021-05-26 02:33:50|9983|9973|9983|9973|9983|9973|9983|9973|1
1621996440000|2021-05-26 02:34:00|9982.6|9972.6|9983.1|9973.1|9983.1|9973.1|9981.1|9971.1|6
1621996450000|2021-05-26 02:34:10|9982.9|9972.9|9981.1|9971.1|9982.9|9972.9|9981.1|9971.1|4
1621996460000|2021-05-26 02:34:20|9981.4|9971.4|9981|9971|9981.8|9971.8|9980.1|9970.1|5
1621996470000|2021-05-26 02:34:30|9980.9|9970.9|9980|9970|9980.9|9970.9|9979.6|9969.6|3
1621996480000|2021-05-26 02:34:40|9980.1|9970.1|9981.1|9971.1|9981.1|9971.1|9980.1|9970.1|4
1621996490000|2021-05-26 02:34:50|9981.4|9971.4|9981.9|9971.9|9981.9|9971.9|9981.4|9971.4|4
1621996500000|2021-05-26 02:35:00|9981.6|9971.6|9985.1|9975.1|9985.1|9975.1|9981.6|9971.6|12
1621996510000|2021-05-26 02:35:10|9984.8|9974.8|9983.9|9973.9|9984.8|9974.8|9983.9|9973.9|4
1621996520000|2021-05-26 02:35:20|9984.1|9974.1|9984.4|9974.4|9986|9976|9984.1|9974.1|7
1621996530000|2021-05-26 02:35:30|9984.6|9974.6|9986|9976|9986|9976|9984.6|9974.6|4
1621996540000|2021-05-26 02:35:40|9985.9|9975.9|9984.4|9974.4|9985.9|9975.9|9984.4|9974.4|5
1621996560000|2021-05-26 02:36:00|9984.5|9974.5|9986.1|9976.1|9986.1|9976.1|9984.5|9974.5|6
1621996570000|2021-05-26 02:36:10|9985.9|9975.9|9985.8|9975.8|9985.9|9975.9|9985.8|9975.8|2
1621996580000|2021-05-26 02:36:20|9986.1|9976.1|9986.9|9976.9|9986.9|9976.9|9986.1|9976.1|2
1621996590000|2021-05-26 02:36:30|9986.6|9976.6|9984.4|9974.4|9986.6|9976.6|9984.4|9974.4|6
1621996600000|2021-05-26 02:36:40|9984.8|9974.8|9986.5|9976.5|9986.5|9976.5|9984.8|9974.8|8
1621996620000|2021-05-26 02:37:00|9986.6|9976.6|9988|9978|9988|9978|9986.6|9976.6|2
1621996630000|2021-05-26 02:37:10|9988.1|9978.1|9988.4|9978.4|9988.6|9978.6|9988.1|9978.1|3
1621996640000|2021-05-26 02:37:20|9988.1|9978.1|9987.1|9977.1|9988.1|9978.1|9987.1|9977.1|3
1621996650000|2021-05-26 02:37:30|9987|9977|9988.9|9978.9|9989.4|9979.4|9987|9977|9
1621996660000|2021-05-26 02:37:40|9988.6|9978.6|9990.4|9980.4|9990.4|9980.4|9988.6|9978.6|6
1621996670000|2021-05-26 02:37:50|9990.1|9980.1|9988.4|9978.4|9990.1|9980.1|9988.1|9978.1|6
1621996680000|2021-05-26 02:38:00|9989|9979|9988.5|9978.5|9989.4|9979.4|9988.5|9978.5|7
1621996690000|2021-05-26 02:38:10|9988.9|9978.9|9986.8|9976.8|9988.9|9978.9|9986.3|9976.3|8
1621996700000|2021-05-26 02:38:20|9987.1|9977.1|9988|9978|9988|9978|9987.1|9977.1|3
1621996720000|2021-05-26 02:38:40|9987.6|9977.6|9987.5|9977.5|9987.9|9977.9|9987.5|9977.5|3
1621996730000|2021-05-26 02:38:50|9987.1|9977.1|9984.4|9974.4|9987.1|9977.1|9984.4|9974.4|6
1621996740000|2021-05-26 02:39:00|9984.9|9974.9|9984.3|9974.3|9984.9|9974.9|9983.1|9973.1|8
1621996750000|2021-05-26 02:39:10|9984|9974|9984.6|9974.6|9984.6|9974.6|9983.6|9973.6|6
1621996760000|2021-05-26 02:39:20|9984.1|9974.1|9980.4|9970.4|9984.1|9974.1|9980.4|9970.4|8
1621996770000|2021-05-26 02:39:30|9980.5|9970.5|9981.6|9971.6|9981.6|9971.6|9980.5|9970.5|4
1621996780000|2021-05-26 02:39:40|9982|9972|9981.5|9971.5|9982.4|9972.4|9981.5|9971.5|4
1621996790000|2021-05-26 02:39:50|9981.9|9971.9|9981.5|9971.5|9982.1|9972.1|9981.5|9971.5|4
1621996800000|2021-05-26 02:40:00|9981.8|9971.8|9983.5|9973.5|9984|9974|9981.8|9971.8|7
1621996810000|2021-05-26 02:40:10|9983.4|9973.4|9983.9|9973.9|9983.9|9973.9|9982.9|9972.9|7
1621996820000|2021-05-26 02:40:20|9984.1|9974.1|9987.6|9977.6|9987.6|9977.6|9984.1|9974.1|6
1621996830000|2021-05-26 02:40:30|9988|9978|9990.8|9980.8|9990.8|9980.8|9988|9978|10
1621996840000|2021-05-26 02:40:40|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9989.3|9979.3|7
1621996850000|2021-05-26 02:40:50|9990.9|9980.9|9989.1|9979.1|9990.9|9980.9|9989.1|9979.1|4
1621996860000|2021-05-26 02:41:00|9989.4|9979.4|9986.9|9976.9|9989.8|9979.8|9986.9|9976.9|11
1621996870000|2021-05-26 02:41:10|9987.1|9977.1|9988.5|9978.5|9988.5|9978.5|9987.1|9977.1|3
1621996880000|2021-05-26 02:41:20|9989.1|9979.1|9990.6|9980.6|9990.6|9980.6|9988.9|9978.9|8
1621996890000|2021-05-26 02:41:30|9991.3|9981.3|9991.1|9981.1|9991.3|9981.3|9991.1|9981.1|2
1621996900000|2021-05-26 02:41:40|9991.5|9981.5|9992.4|9982.4|9992.5|9982.5|9991.5|9981.5|4
1621996910000|2021-05-26 02:41:50|9992.9|9982.9|9993.4|9983.4|9993.6|9983.6|9992.5|9982.5|8
1621996920000|2021-05-26 02:42:00|9993.5|9983.5|9995.1|9985.1|9995.3|9985.3|9993.5|9983.5|7
1621996930000|2021-05-26 02:42:10|9994.8|9984.8|9993.6|9983.6|9994.8|9984.8|9992.4|9982.4|9
1621996940000|2021-05-26 02:42:20|9993.9|9983.9|9994.3|9984.3|9994.5|9984.5|9993.4|9983.4|10
1621996950000|2021-05-26 02:42:30|9993.8|9983.8|9992.5|9982.5|9994.4|9984.4|9992.5|9982.5|7
1621996960000|2021-05-26 02:42:40|9992.8|9982.8|9993.6|9983.6|9993.6|9983.6|9992.8|9982.8|3
1621996970000|2021-05-26 02:42:50|9993.1|9983.1|9992.5|9982.5|9993.6|9983.6|9992.5|9982.5|7
1621996980000|2021-05-26 02:43:00|9993.1|9983.1|9994|9984|9994.4|9984.4|9993.1|9983.1|5
1621996990000|2021-05-26 02:43:10|9994.3|9984.3|9995.8|9985.8|9996.5|9986.5|9994.3|9984.3|9
1621997000000|2021-05-26 02:43:20|9995.4|9985.4|9996.1|9986.1|9996.8|9986.8|9995.4|9985.4|15
1621997010000|2021-05-26 02:43:30|9996.4|9986.4|9995.6|9985.6|9996.4|9986.4|9995.3|9985.3|5
1621997020000|2021-05-26 02:43:40|9995.4|9985.4|9995.4|9985.4|9996|9986|9995|9985|8
1621997030000|2021-05-26 02:43:50|9995|9985|9995.4|9985.4|9995.4|9985.4|9994.8|9984.8|4
1621997040000|2021-05-26 02:44:00|9995|9985|9994.8|9984.8|9995.1|9985.1|9994.3|9984.3|9
1621997050000|2021-05-26 02:44:10|9993.9|9983.9|9990.4|9980.4|9993.9|9983.9|9990.4|9980.4|11
1621997060000|2021-05-26 02:44:20|9990.8|9980.8|9993.6|9983.6|9993.6|9983.6|9990.8|9980.8|9
1621997070000|2021-05-26 02:44:30|9993.4|9983.4|9994.8|9984.8|9994.8|9984.8|9993.4|9983.4|5
1621997080000|2021-05-26 02:44:40|9994.3|9984.3|9995.3|9985.3|9995.3|9985.3|9993.8|9983.8|8
1621997090000|2021-05-26 02:44:50|9995.4|9985.4|9998.4|9988.4|9998.9|9988.9|9995.4|9985.4|11
1621997100000|2021-05-26 02:45:00|9998.9|9988.9|9997.6|9987.6|9999.9|9989.9|9997.6|9987.6|9
1621997110000|2021-05-26 02:45:10|9997.4|9987.4|9996.3|9986.3|9997.4|9987.4|9995.8|9985.8|9
1621997120000|2021-05-26 02:45:20|9995.8|9985.8|9993.5|9983.5|9996.6|9986.6|9993.5|9983.5|8
1621997130000|2021-05-26 02:45:30|9993.4|9983.4|9994|9984|9994|9984|9993.4|9983.4|5
1621997140000|2021-05-26 02:45:40|9993.9|9983.9|9993.9|9983.9|9994.4|9984.4|9993.4|9983.4|8
1621997150000|2021-05-26 02:45:50|9993.4|9983.4|9993.4|9983.4|9994|9984|9993.4|9983.4|4
1621997160000|2021-05-26 02:46:00|9993.6|9983.6|9993.8|9983.8|9993.8|9983.8|9992.1|9982.1|11
1621997170000|2021-05-26 02:46:10|9993.9|9983.9|9993.6|9983.6|9993.9|9983.9|9993.4|9983.4|3
1621997180000|2021-05-26 02:46:20|9993.9|9983.9|9994.6|9984.6|9994.6|9984.6|9993.4|9983.4|8
1621997200000|2021-05-26 02:46:40|9995|9985|9994.6|9984.6|9995|9985|9993.6|9983.6|6
1621997210000|2021-05-26 02:46:50|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.9|9983.9|2
1621997220000|2021-05-26 02:47:00|9993.3|9983.3|9995.3|9985.3|9996|9986|9993.3|9983.3|12
1621997230000|2021-05-26 02:47:10|9995.5|9985.5|9995.3|9985.3|9996|9986|9995.3|9985.3|6
1621997240000|2021-05-26 02:47:20|9994.9|9984.9|9993.4|9983.4|9994.9|9984.9|9993.4|9983.4|4
1621997250000|2021-05-26 02:47:30|9993.9|9983.9|9993.9|9983.9|9993.9|9983.9|9993.3|9983.3|3
1621997260000|2021-05-26 02:47:40|9994.1|9984.1|9994|9984|9994.1|9984.1|9992.8|9982.8|5
1621997270000|2021-05-26 02:47:50|9993.4|9983.4|9994.5|9984.5|9994.5|9984.5|9993.1|9983.1|6
1621997280000|2021-05-26 02:48:00|9994.3|9984.3|9994.9|9984.9|9994.9|9984.9|9994.3|9984.3|3
1621997290000|2021-05-26 02:48:10|9994.6|9984.6|9988.4|9978.4|9994.6|9984.6|9988.4|9978.4|16
1621997300000|2021-05-26 02:48:20|9988.1|9978.1|9987.1|9977.1|9988.1|9978.1|9986.9|9976.9|10
1621997310000|2021-05-26 02:48:30|9987.4|9977.4|9988.1|9978.1|9988.1|9978.1|9986.9|9976.9|8
1621997320000|2021-05-26 02:48:40|9988.4|9978.4|9990.1|9980.1|9990.4|9980.4|9988.4|9978.4|8
1621997330000|2021-05-26 02:48:50|9989.9|9979.9|9991.3|9981.3|9991.3|9981.3|9987.3|9977.3|15
1621997340000|2021-05-26 02:49:00|9990.6|9980.6|9993.1|9983.1|9993.1|9983.1|9990.6|9980.6|17
1621997350000|2021-05-26 02:49:10|9993.6|9983.6|9993.5|9983.5|9994.5|9984.5|9993.5|9983.5|10
1621997360000|2021-05-26 02:49:20|9993.3|9983.3|9991.9|9981.9|9993.4|9983.4|9991.9|9981.9|14
1621997370000|2021-05-26 02:49:30|9992.1|9982.1|9988.5|9978.5|9992.1|9982.1|9987.8|9977.8|12
1621997380000|2021-05-26 02:49:40|9988|9978|9987.8|9977.8|9988|9978|9983.1|9973.1|19
1621997390000|2021-05-26 02:49:50|9987.5|9977.5|9985.3|9975.3|9990.4|9980.4|9984.4|9974.4|15
1621997400000|2021-05-26 02:50:00|9986.4|9976.4|9988.1|9978.1|9989.9|9979.9|9986.4|9976.4|14
1621997410000|2021-05-26 02:50:10|9987.9|9977.9|9988.1|9978.1|9990.3|9980.3|9987.6|9977.6|12
1621997420000|2021-05-26 02:50:20|9988|9978|9987.6|9977.6|9988|9978|9986.9|9976.9|5
1621997430000|2021-05-26 02:50:30|9987.4|9977.4|9985.5|9975.5|9987.4|9977.4|9985.5|9975.5|5
1621997440000|2021-05-26 02:50:40|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|1
1621997450000|2021-05-26 02:50:50|9985.9|9975.9|9986.1|9976.1|9986.1|9976.1|9985.9|9975.9|4
1621997460000|2021-05-26 02:51:00|9985.9|9975.9|9984.3|9974.3|9985.9|9975.9|9983.3|9973.3|14
1621997470000|2021-05-26 02:51:10|9984.5|9974.5|9985.4|9975.4|9986.5|9976.5|9984.4|9974.4|14
1621997480000|2021-05-26 02:51:20|9984.3|9974.3|9984.3|9974.3|9985|9975|9983.1|9973.1|11
1621997490000|2021-05-26 02:51:30|9984.6|9974.6|9984.9|9974.9|9984.9|9974.9|9984.6|9974.6|2
1621997500000|2021-05-26 02:51:40|9985.1|9975.1|9984.1|9974.1|9985.9|9975.9|9984.1|9974.1|6
1621997510000|2021-05-26 02:51:50|9984.3|9974.3|9983.9|9973.9|9984.6|9974.6|9983.9|9973.9|9
1621997520000|2021-05-26 02:52:00|9984.1|9974.1|9981.1|9971.1|9984.1|9974.1|9980.6|9970.6|12
1621997530000|2021-05-26 02:52:10|9981|9971|9981.4|9971.4|9982.6|9972.6|9981|9971|14
1621997540000|2021-05-26 02:52:20|9981.1|9971.1|9981|9971|9981.6|9971.6|9981|9971|9
1621997550000|2021-05-26 02:52:30|9980.9|9970.9|9980.6|9970.6|9980.9|9970.9|9978.9|9968.9|6
1621997560000|2021-05-26 02:52:40|9981.1|9971.1|9980.3|9970.3|9983.6|9973.6|9980.3|9970.3|15
1621997570000|2021-05-26 02:52:50|9980.6|9970.6|9984.9|9974.9|9984.9|9974.9|9980.6|9970.6|7
1621997580000|2021-05-26 02:53:00|9984.8|9974.8|9981.6|9971.6|9984.9|9974.9|9981.6|9971.6|6
1621997590000|2021-05-26 02:53:10|9981.4|9971.4|9981.5|9971.5|9981.5|9971.5|9980.6|9970.6|6
1621997600000|2021-05-26 02:53:20|9981.6|9971.6|9982.9|9972.9|9982.9|9972.9|9980.5|9970.5|15
1621997610000|2021-05-26 02:53:30|9983.1|9973.1|9979.9|9969.9|9984.6|9974.6|9979.9|9969.9|11
1621997620000|2021-05-26 02:53:40|9979.6|9969.6|9977.8|9967.8|9979.6|9969.6|9977.8|9967.8|8
1621997630000|2021-05-26 02:53:50|9977.9|9967.9|9978.5|9968.5|9978.5|9968.5|9977.9|9967.9|3
1621997640000|2021-05-26 02:54:00|9978.8|9968.8|9979|9969|9979|9969|9978.8|9968.8|2
1621997650000|2021-05-26 02:54:10|9979.3|9969.3|9979.4|9969.4|9979.5|9969.5|9979|9969|9
1621997660000|2021-05-26 02:54:20|9979.8|9969.8|9979.9|9969.9|9980.8|9970.8|9979.8|9969.8|12
1621997670000|2021-05-26 02:54:30|9979.6|9969.6|9979.9|9969.9|9979.9|9969.9|9978.6|9968.6|9
1621997680000|2021-05-26 02:54:40|9979.6|9969.6|9979.6|9969.6|9979.9|9969.9|9979.6|9969.6|3
1621997700000|2021-05-26 02:55:00|9979.4|9969.4|9980.9|9970.9|9980.9|9970.9|9979.1|9969.1|7
1621997710000|2021-05-26 02:55:10|9980.8|9970.8|9980.9|9970.9|9981.1|9971.1|9980.3|9970.3|7
1621997720000|2021-05-26 02:55:20|9981.1|9971.1|9981.1|9971.1|9981.6|9971.6|9981.1|9971.1|5
1621997730000|2021-05-26 02:55:30|9981.4|9971.4|9981.5|9971.5|9981.9|9971.9|9981.4|9971.4|6
1621997740000|2021-05-26 02:55:40|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9980.9|9970.9|5
1621997750000|2021-05-26 02:55:50|9981.1|9971.1|9979.5|9969.5|9981.3|9971.3|9979.5|9969.5|6
1621997760000|2021-05-26 02:56:00|9979.6|9969.6|9979.4|9969.4|9980.3|9970.3|9979.4|9969.4|6
1621997770000|2021-05-26 02:56:10|9979.6|9969.6|9980.4|9970.4|9980.4|9970.4|9979.4|9969.4|8
1621997780000|2021-05-26 02:56:20|9981.1|9971.1|9978.9|9968.9|9981.1|9971.1|9978.9|9968.9|8
1621997790000|2021-05-26 02:56:30|9979|9969|9979|9969|9979.3|9969.3|9979|9969|3
1621997820000|2021-05-26 02:57:00|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.1|9969.1|3
1621997830000|2021-05-26 02:57:10|9979|9969|9979.8|9969.8|9980.4|9970.4|9979|9969|10
1621997840000|2021-05-26 02:57:20|9980.1|9970.1|9981.1|9971.1|9981.1|9971.1|9980.1|9970.1|4
1621997850000|2021-05-26 02:57:30|9980.9|9970.9|9979.5|9969.5|9980.9|9970.9|9979.5|9969.5|2
1621997860000|2021-05-26 02:57:40|9979.3|9969.3|9978.9|9968.9|9979.3|9969.3|9978.9|9968.9|3
1621997870000|2021-05-26 02:57:50|9978.6|9968.6|9977.6|9967.6|9978.6|9968.6|9977.6|9967.6|4
1621997880000|2021-05-26 02:58:00|9977.4|9967.4|9977|9967|9977.4|9967.4|9975.5|9965.5|10
1621997890000|2021-05-26 02:58:10|9977.4|9967.4|9977.1|9967.1|9977.4|9967.4|9977.1|9967.1|2
1621997900000|2021-05-26 02:58:20|9976.9|9966.9|9977.4|9967.4|9977.4|9967.4|9976.5|9966.5|6
1621997910000|2021-05-26 02:58:30|9977.1|9967.1|9979.4|9969.4|9979.6|9969.6|9977.1|9967.1|9
1621997920000|2021-05-26 02:58:40|9979.3|9969.3|9979|9969|9979.3|9969.3|9979|9969|2
1621997940000|2021-05-26 02:59:00|9978.6|9968.6|9977.4|9967.4|9978.6|9968.6|9977.4|9967.4|4
1621997950000|2021-05-26 02:59:10|9976.9|9966.9|9978.8|9968.8|9979.1|9969.1|9976.9|9966.9|9
1621997960000|2021-05-26 02:59:20|9978.9|9968.9|9978.1|9968.1|9979.1|9969.1|9978.1|9968.1|6
1621997970000|2021-05-26 02:59:30|9977.9|9967.9|9976.8|9966.8|9977.9|9967.9|9976.8|9966.8|5
1621997980000|2021-05-26 02:59:40|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1621998000000|2021-05-26 03:00:00|9976.9|9966.9|9978.1|9968.1|9978.1|9968.1|9976.4|9966.4|7
1621998010000|2021-05-26 03:00:10|9978.4|9968.4|9977.4|9967.4|9978.5|9968.5|9977.1|9967.1|9
1621998020000|2021-05-26 03:00:20|9977.3|9967.3|9976.6|9966.6|9977.3|9967.3|9976.4|9966.4|5
1621998030000|2021-05-26 03:00:30|9976.4|9966.4|9976.4|9966.4|9976.8|9966.8|9975.3|9965.3|8
1621998040000|2021-05-26 03:00:40|9976.6|9966.6|9976.5|9966.5|9976.9|9966.9|9976.4|9966.4|7
1621998050000|2021-05-26 03:00:50|9976.4|9966.4|9977|9967|9977|9967|9976.4|9966.4|3
1621998060000|2021-05-26 03:01:00|9976.6|9966.6|9976.8|9966.8|9976.8|9966.8|9974.6|9964.6|15
1621998070000|2021-05-26 03:01:10|9976.5|9966.5|9975.6|9965.6|9976.5|9966.5|9975.4|9965.4|6
1621998080000|2021-05-26 03:01:20|9975.4|9965.4|9977.6|9967.6|9977.6|9967.6|9975.4|9965.4|7
1621998090000|2021-05-26 03:01:30|9978.1|9968.1|9979.6|9969.6|9979.6|9969.6|9978.1|9968.1|7
1621998100000|2021-05-26 03:01:40|9980.3|9970.3|9981.1|9971.1|9981.9|9971.9|9980.3|9970.3|11
1621998110000|2021-05-26 03:01:50|9981|9971|9981|9971|9981.3|9971.3|9981|9971|7
1621998130000|2021-05-26 03:02:10|9980.6|9970.6|9981.3|9971.3|9981.3|9971.3|9980.6|9970.6|3
1621998140000|2021-05-26 03:02:20|9981.8|9971.8|9982.4|9972.4|9983.1|9973.1|9981.8|9971.8|6
1621998150000|2021-05-26 03:02:30|9982.1|9972.1|9981.6|9971.6|9982.1|9972.1|9981.4|9971.4|6
1621998160000|2021-05-26 03:02:40|9981.5|9971.5|9981.1|9971.1|9982|9972|9981.1|9971.1|5
1621998170000|2021-05-26 03:02:50|9981.5|9971.5|9983.4|9973.4|9983.4|9973.4|9981.5|9971.5|3
1621998180000|2021-05-26 03:03:00|9983.6|9973.6|9984.4|9974.4|9984.6|9974.6|9983.6|9973.6|4
1621998190000|2021-05-26 03:03:10|9984.3|9974.3|9983.9|9973.9|9984.3|9974.3|9983.6|9973.6|3
1621998200000|2021-05-26 03:03:20|9983.6|9973.6|9983.6|9973.6|9983.9|9973.9|9983.6|9973.6|3
1621998210000|2021-05-26 03:03:30|9983.5|9973.5|9983.9|9973.9|9983.9|9973.9|9983.5|9973.5|3
1621998220000|2021-05-26 03:03:40|9983.6|9973.6|9984.1|9974.1|9984.3|9974.3|9983.6|9973.6|3
1621998230000|2021-05-26 03:03:50|9983.9|9973.9|9982.3|9972.3|9983.9|9973.9|9982.1|9972.1|7
1621998240000|2021-05-26 03:04:00|9982.8|9972.8|9984.3|9974.3|9984.3|9974.3|9982.4|9972.4|5
1621998260000|2021-05-26 03:04:20|9984.4|9974.4|9985.8|9975.8|9986.4|9976.4|9984.4|9974.4|11
1621998270000|2021-05-26 03:04:30|9985.4|9975.4|9986.6|9976.6|9986.6|9976.6|9984.9|9974.9|9
1621998280000|2021-05-26 03:04:40|9986.9|9976.9|9986.6|9976.6|9986.9|9976.9|9986|9976|5
1621998290000|2021-05-26 03:04:50|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.4|9976.4|3
1621998300000|2021-05-26 03:05:00|9986.4|9976.4|9985.3|9975.3|9986.4|9976.4|9984.5|9974.5|6
1621998310000|2021-05-26 03:05:10|9985.6|9975.6|9985.9|9975.9|9987.9|9977.9|9985.6|9975.6|12
1621998320000|2021-05-26 03:05:20|9985.8|9975.8|9987.4|9977.4|9987.8|9977.8|9985.8|9975.8|7
1621998330000|2021-05-26 03:05:30|9986.8|9976.8|9985.6|9975.6|9986.8|9976.8|9985.4|9975.4|6
1621998340000|2021-05-26 03:05:40|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|1
1621998350000|2021-05-26 03:05:50|9984.8|9974.8|9985.6|9975.6|9985.6|9975.6|9984.8|9974.8|4
1621998360000|2021-05-26 03:06:00|9986|9976|9986.9|9976.9|9986.9|9976.9|9986|9976|4
1621998380000|2021-05-26 03:06:20|9986.5|9976.5|9988.1|9978.1|9988.1|9978.1|9986.4|9976.4|10
1621998390000|2021-05-26 03:06:30|9987.9|9977.9|9988|9978|9988|9978|9987.6|9977.6|3
1621998400000|2021-05-26 03:06:40|9988.1|9978.1|9990|9980|9990.3|9980.3|9988.1|9978.1|6
1621998410000|2021-05-26 03:06:50|9989.9|9979.9|9991.1|9981.1|9991.1|9981.1|9989.5|9979.5|7
1621998420000|2021-05-26 03:07:00|9990.8|9980.8|9989.9|9979.9|9990.8|9980.8|9989.9|9979.9|4
1621998430000|2021-05-26 03:07:10|9989.6|9979.6|9989.4|9979.4|9989.6|9979.6|9989.4|9979.4|4
1621998440000|2021-05-26 03:07:20|9989.6|9979.6|9990.5|9980.5|9991.1|9981.1|9989.6|9979.6|7
1621998450000|2021-05-26 03:07:30|9990.8|9980.8|9990.4|9980.4|9990.8|9980.8|9990.4|9980.4|5
1621998460000|2021-05-26 03:07:40|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1621998470000|2021-05-26 03:07:50|9989.9|9979.9|9988.1|9978.1|9989.9|9979.9|9988.1|9978.1|10
1621998480000|2021-05-26 03:08:00|9987.9|9977.9|9986.4|9976.4|9987.9|9977.9|9986.4|9976.4|6
1621998490000|2021-05-26 03:08:10|9986|9976|9984.3|9974.3|9986|9976|9984.3|9974.3|6
1621998500000|2021-05-26 03:08:20|9983.9|9973.9|9983.6|9973.6|9983.9|9973.9|9983.6|9973.6|2
1621998510000|2021-05-26 03:08:30|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1621998520000|2021-05-26 03:08:40|9984|9974|9984|9974|9984|9974|9984|9974|1
1621998540000|2021-05-26 03:09:00|9983.8|9973.8|9981.8|9971.8|9983.8|9973.8|9981.8|9971.8|6
1621998550000|2021-05-26 03:09:10|9981.3|9971.3|9979.6|9969.6|9981.3|9971.3|9979.6|9969.6|5
1621998560000|2021-05-26 03:09:20|9979.5|9969.5|9979.9|9969.9|9979.9|9969.9|9979.5|9969.5|2
1621998570000|2021-05-26 03:09:30|9980.1|9970.1|9981.9|9971.9|9982.1|9972.1|9980.1|9970.1|9
1621998590000|2021-05-26 03:09:50|9982.3|9972.3|9983.6|9973.6|9983.6|9973.6|9982.3|9972.3|5
1621998600000|2021-05-26 03:10:00|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|1
1621998610000|2021-05-26 03:10:10|9983.1|9973.1|9981.8|9971.8|9983.1|9973.1|9981.8|9971.8|4
1621998620000|2021-05-26 03:10:20|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1621998630000|2021-05-26 03:10:30|9981.1|9971.1|9981.8|9971.8|9981.8|9971.8|9980.9|9970.9|5
1621998640000|2021-05-26 03:10:40|9982|9972|9980.6|9970.6|9982|9972|9980.6|9970.6|6
1621998650000|2021-05-26 03:10:50|9980.1|9970.1|9978.3|9968.3|9980.1|9970.1|9978.3|9968.3|7
1621998660000|2021-05-26 03:11:00|9977.8|9967.8|9976.9|9966.9|9978.1|9968.1|9976.9|9966.9|5
1621998670000|2021-05-26 03:11:10|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1621998680000|2021-05-26 03:11:20|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1621998690000|2021-05-26 03:11:30|9976.6|9966.6|9976.5|9966.5|9976.6|9966.6|9976.5|9966.5|2
1621998710000|2021-05-26 03:11:50|9976.9|9966.9|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|3
1621998720000|2021-05-26 03:12:00|9976.6|9966.6|9977.3|9967.3|9977.4|9967.4|9976.6|9966.6|4
1621998730000|2021-05-26 03:12:10|9976.9|9966.9|9975.5|9965.5|9976.9|9966.9|9975.5|9965.5|5
1621998740000|2021-05-26 03:12:20|9975.3|9965.3|9976|9966|9977.4|9967.4|9975.3|9965.3|12
1621998750000|2021-05-26 03:12:30|9976.3|9966.3|9977.9|9967.9|9977.9|9967.9|9976.3|9966.3|6
1621998760000|2021-05-26 03:12:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.5|9967.5|3
1621998770000|2021-05-26 03:12:50|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1621998790000|2021-05-26 03:13:10|9977.6|9967.6|9979.4|9969.4|9979.8|9969.8|9977.6|9967.6|4
1621998800000|2021-05-26 03:13:20|9979.1|9969.1|9981.4|9971.4|9981.4|9971.4|9979.1|9969.1|7
1621998810000|2021-05-26 03:13:30|9981.8|9971.8|9982.4|9972.4|9982.5|9972.5|9980|9970|11
1621998820000|2021-05-26 03:13:40|9981.9|9971.9|9980.8|9970.8|9981.9|9971.9|9980.8|9970.8|3
1621998830000|2021-05-26 03:13:50|9981.1|9971.1|9981.9|9971.9|9981.9|9971.9|9981.1|9971.1|4
1621998840000|2021-05-26 03:14:00|9981.8|9971.8|9980.9|9970.9|9981.8|9971.8|9979.4|9969.4|8
1621998850000|2021-05-26 03:14:10|9981.6|9971.6|9982.5|9972.5|9982.9|9972.9|9981.6|9971.6|9
1621998860000|2021-05-26 03:14:20|9982.9|9972.9|9982.1|9972.1|9983.8|9973.8|9982.1|9972.1|7
1621998870000|2021-05-26 03:14:30|9981.9|9971.9|9981.1|9971.1|9982.1|9972.1|9980.9|9970.9|13
1621998880000|2021-05-26 03:14:40|9980.8|9970.8|9980.1|9970.1|9981.1|9971.1|9980|9970|6
1621998890000|2021-05-26 03:14:50|9980.4|9970.4|9982.1|9972.1|9982.1|9972.1|9980.4|9970.4|8
1621998900000|2021-05-26 03:15:00|9982.4|9972.4|9979.6|9969.6|9982.4|9972.4|9979.6|9969.6|8
1621998920000|2021-05-26 03:15:20|9980|9970|9982.1|9972.1|9982.6|9972.6|9980|9970|10
1621998930000|2021-05-26 03:15:30|9982.4|9972.4|9982.3|9972.3|9982.4|9972.4|9982.1|9972.1|5
1621998940000|2021-05-26 03:15:40|9982.1|9972.1|9983.1|9973.1|9983.1|9973.1|9981.9|9971.9|7
1621998950000|2021-05-26 03:15:50|9983.6|9973.6|9988.1|9978.1|9988.1|9978.1|9983.6|9973.6|6
1621998960000|2021-05-26 03:16:00|9988.6|9978.6|9988.4|9978.4|9989.4|9979.4|9988.3|9978.3|8
1621998970000|2021-05-26 03:16:10|9988.6|9978.6|9991.4|9981.4|9991.4|9981.4|9988.6|9978.6|9
1621998980000|2021-05-26 03:16:20|9991.6|9981.6|9990.6|9980.6|9992.1|9982.1|9990.6|9980.6|5
1621998990000|2021-05-26 03:16:30|9990.4|9980.4|9988.8|9978.8|9990.4|9980.4|9988.8|9978.8|5
1621999000000|2021-05-26 03:16:40|9989|9979|9988.5|9978.5|9989|9979|9988|9978|7
1621999010000|2021-05-26 03:16:50|9988.1|9978.1|9988.8|9978.8|9988.8|9978.8|9986.6|9976.6|6
1621999020000|2021-05-26 03:17:00|9988.4|9978.4|9988.9|9978.9|9988.9|9978.9|9988.4|9978.4|3
1621999030000|2021-05-26 03:17:10|9988.6|9978.6|9987.8|9977.8|9988.6|9978.6|9987.8|9977.8|3
1621999040000|2021-05-26 03:17:20|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|1
1621999050000|2021-05-26 03:17:30|9987.9|9977.9|9986.6|9976.6|9987.9|9977.9|9986.4|9976.4|5
1621999060000|2021-05-26 03:17:40|9987.3|9977.3|9988.5|9978.5|9988.5|9978.5|9987.3|9977.3|5
1621999070000|2021-05-26 03:17:50|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|1
1621999080000|2021-05-26 03:18:00|9988.1|9978.1|9986.4|9976.4|9988.1|9978.1|9986.4|9976.4|8
1621999090000|2021-05-26 03:18:10|9986.6|9976.6|9987.9|9977.9|9988.1|9978.1|9986.6|9976.6|5
1621999100000|2021-05-26 03:18:20|9987.6|9977.6|9985.9|9975.9|9987.6|9977.6|9985.9|9975.9|4
1621999110000|2021-05-26 03:18:30|9985.5|9975.5|9982.5|9972.5|9985.5|9975.5|9982.5|9972.5|8
1621999120000|2021-05-26 03:18:40|9982.9|9972.9|9982.6|9972.6|9982.9|9972.9|9982.6|9972.6|2
1621999130000|2021-05-26 03:18:50|9982.5|9972.5|9983.4|9973.4|9983.4|9973.4|9982|9972|9
1621999140000|2021-05-26 03:19:00|9983.6|9973.6|9985.6|9975.6|9985.6|9975.6|9982.4|9972.4|15
1621999150000|2021-05-26 03:19:10|9985.5|9975.5|9983.8|9973.8|9985.5|9975.5|9983.8|9973.8|6
1621999160000|2021-05-26 03:19:20|9984.3|9974.3|9984.4|9974.4|9985|9975|9984.3|9974.3|6
1621999170000|2021-05-26 03:19:30|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1621999180000|2021-05-26 03:19:40|9985.1|9975.1|9985.9|9975.9|9985.9|9975.9|9984.6|9974.6|4
1621999190000|2021-05-26 03:19:50|9985.5|9975.5|9982.9|9972.9|9985.5|9975.5|9982.6|9972.6|8
1621999200000|2021-05-26 03:20:00|9983.1|9973.1|9982.9|9972.9|9983.1|9973.1|9982.9|9972.9|2
1621999210000|2021-05-26 03:20:10|9983.1|9973.1|9984.6|9974.6|9984.6|9974.6|9983.1|9973.1|5
1621999230000|2021-05-26 03:20:30|9984.9|9974.9|9985.4|9975.4|9985.9|9975.9|9984.9|9974.9|6
1621999240000|2021-05-26 03:20:40|9985.6|9975.6|9985.4|9975.4|9986.3|9976.3|9985.4|9975.4|5
1621999250000|2021-05-26 03:20:50|9984.3|9974.3|9984.6|9974.6|9984.6|9974.6|9984.1|9974.1|5
1621999260000|2021-05-26 03:21:00|9985|9975|9984.6|9974.6|9985|9975|9984.1|9974.1|6
1621999290000|2021-05-26 03:21:30|9985.1|9975.1|9983.5|9973.5|9985.4|9975.4|9983.3|9973.3|9
1621999300000|2021-05-26 03:21:40|9983.1|9973.1|9982.3|9972.3|9983.1|9973.1|9982|9972|6
1621999310000|2021-05-26 03:21:50|9982.5|9972.5|9983.9|9973.9|9984.4|9974.4|9982.5|9972.5|7
1621999320000|2021-05-26 03:22:00|9984|9974|9982.3|9972.3|9984|9974|9982.3|9972.3|10
1621999330000|2021-05-26 03:22:10|9982.4|9972.4|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|7
1621999340000|2021-05-26 03:22:20|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1621999350000|2021-05-26 03:22:30|9982.1|9972.1|9978.9|9968.9|9982.1|9972.1|9978.9|9968.9|5
1621999360000|2021-05-26 03:22:40|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1621999370000|2021-05-26 03:22:50|9979.1|9969.1|9984.1|9974.1|9984.3|9974.3|9978.9|9968.9|15
1621999380000|2021-05-26 03:23:00|9984|9974|9981.5|9971.5|9984|9974|9981.5|9971.5|7
1621999390000|2021-05-26 03:23:10|9981.9|9971.9|9978.1|9968.1|9981.9|9971.9|9977.9|9967.9|12
1621999400000|2021-05-26 03:23:20|9977.9|9967.9|9980.4|9970.4|9981.6|9971.6|9977.5|9967.5|20
1621999410000|2021-05-26 03:23:30|9980.1|9970.1|9979.5|9969.5|9980.1|9970.1|9979.3|9969.3|5
1621999420000|2021-05-26 03:23:40|9979.1|9969.1|9978.3|9968.3|9979.6|9969.6|9978.3|9968.3|10
1621999430000|2021-05-26 03:23:50|9977.5|9967.5|9975|9965|9977.8|9967.8|9975|9965|10
1621999440000|2021-05-26 03:24:00|9975.1|9965.1|9976.5|9966.5|9976.9|9966.9|9971.4|9961.4|26
1621999450000|2021-05-26 03:24:10|9976.4|9966.4|9974.3|9964.3|9977.5|9967.5|9973.3|9963.3|14
1621999460000|2021-05-26 03:24:20|9975.9|9965.9|9975|9965|9975.9|9965.9|9974.4|9964.4|10
1621999470000|2021-05-26 03:24:30|9975.4|9965.4|9974.9|9964.9|9976|9966|9974|9964|9
1621999480000|2021-05-26 03:24:40|9974.4|9964.4|9973.1|9963.1|9974.9|9964.9|9973.1|9963.1|8
1621999490000|2021-05-26 03:24:50|9972.9|9962.9|9971.8|9961.8|9972.9|9962.9|9971.8|9961.8|9
1621999500000|2021-05-26 03:25:00|9971.6|9961.6|9967.9|9957.9|9971.6|9961.6|9967|9957|15
1621999510000|2021-05-26 03:25:10|9968.1|9958.1|9965.1|9955.1|9968.1|9958.1|9964.4|9954.4|17
1621999520000|2021-05-26 03:25:20|9965.8|9955.8|9962.8|9952.8|9966.9|9956.9|9962.1|9952.1|20
1621999530000|2021-05-26 03:25:30|9963|9953|9964.5|9954.5|9964.5|9954.5|9960.4|9950.4|13
1621999540000|2021-05-26 03:25:40|9964.9|9954.9|9965.4|9955.4|9965.4|9955.4|9963.9|9953.9|14
1621999550000|2021-05-26 03:25:50|9966.1|9956.1|9964.9|9954.9|9966.5|9956.5|9964.9|9954.9|8
1621999560000|2021-05-26 03:26:00|9965.1|9955.1|9965.9|9955.9|9965.9|9955.9|9964.9|9954.9|6
1621999570000|2021-05-26 03:26:10|9966.4|9956.4|9965.4|9955.4|9966.4|9956.4|9965.4|9955.4|3
1621999580000|2021-05-26 03:26:20|9965.1|9955.1|9964.5|9954.5|9965.4|9955.4|9964.5|9954.5|11
1621999590000|2021-05-26 03:26:30|9964.3|9954.3|9964.5|9954.5|9964.5|9954.5|9962.6|9952.6|12
1621999600000|2021-05-26 03:26:40|9964.6|9954.6|9965.9|9955.9|9966.3|9956.3|9964.6|9954.6|8
1621999610000|2021-05-26 03:26:50|9966.1|9956.1|9966.5|9956.5|9966.9|9956.9|9966.1|9956.1|7
1621999620000|2021-05-26 03:27:00|9966.1|9956.1|9966.5|9956.5|9966.5|9956.5|9966.1|9956.1|2
1621999630000|2021-05-26 03:27:10|9966.3|9956.3|9965.5|9955.5|9966.3|9956.3|9964.6|9954.6|9
1621999640000|2021-05-26 03:27:20|9966|9956|9966.6|9956.6|9966.6|9956.6|9965.6|9955.6|7
1621999650000|2021-05-26 03:27:30|9966.4|9956.4|9966.6|9956.6|9967.1|9957.1|9966.4|9956.4|4
1621999660000|2021-05-26 03:27:40|9967|9957|9968.5|9958.5|9968.5|9958.5|9967|9957|8
1621999670000|2021-05-26 03:27:50|9968.4|9958.4|9968.6|9958.6|9968.9|9958.9|9968.4|9958.4|6
1621999680000|2021-05-26 03:28:00|9968|9958|9967.5|9957.5|9968|9958|9967.5|9957.5|4
1621999690000|2021-05-26 03:28:10|9967.4|9957.4|9967.5|9957.5|9967.9|9957.9|9967.4|9957.4|5
1621999700000|2021-05-26 03:28:20|9967.9|9957.9|9968.1|9958.1|9968.1|9958.1|9967.9|9957.9|2
1621999710000|2021-05-26 03:28:30|9968.5|9958.5|9967.8|9957.8|9969.6|9959.6|9967.8|9957.8|4
1621999720000|2021-05-26 03:28:40|9968.1|9958.1|9969.1|9959.1|9969.1|9959.1|9968.1|9958.1|4
1621999730000|2021-05-26 03:28:50|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1621999740000|2021-05-26 03:29:00|9969.1|9959.1|9969.4|9959.4|9969.4|9959.4|9969.1|9959.1|2
1621999750000|2021-05-26 03:29:10|9969.9|9959.9|9969.3|9959.3|9969.9|9959.9|9969.3|9959.3|3
1621999760000|2021-05-26 03:29:20|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|1
1621999770000|2021-05-26 03:29:30|9969.1|9959.1|9969.6|9959.6|9969.9|9959.9|9968.9|9958.9|4
1621999780000|2021-05-26 03:29:40|9968.6|9958.6|9965.6|9955.6|9968.6|9958.6|9965.6|9955.6|8
1621999790000|2021-05-26 03:29:50|9965.4|9955.4|9966.6|9956.6|9966.6|9956.6|9964.6|9954.6|9
1621999800000|2021-05-26 03:30:00|9966.4|9956.4|9966.9|9956.9|9968|9958|9966.4|9956.4|9
1621999810000|2021-05-26 03:30:10|9966.5|9956.5|9966.1|9956.1|9966.5|9956.5|9966.1|9956.1|3
1621999820000|2021-05-26 03:30:20|9966.4|9956.4|9964.6|9954.6|9966.4|9956.4|9964.6|9954.6|3
1621999830000|2021-05-26 03:30:30|9964|9954|9964.5|9954.5|9964.5|9954.5|9964|9954|3
1621999850000|2021-05-26 03:30:50|9964.6|9954.6|9963.6|9953.6|9964.6|9954.6|9963.6|9953.6|3
1621999860000|2021-05-26 03:31:00|9964.6|9954.6|9964.6|9954.6|9964.9|9954.9|9964.4|9954.4|5
1621999870000|2021-05-26 03:31:10|9964.8|9954.8|9965.1|9955.1|9965.9|9955.9|9964.8|9954.8|5
1621999880000|2021-05-26 03:31:20|9965.3|9955.3|9965.6|9955.6|9965.6|9955.6|9965.3|9955.3|2
1621999890000|2021-05-26 03:31:30|9965.4|9955.4|9963.1|9953.1|9965.5|9955.5|9963.1|9953.1|7
1621999900000|2021-05-26 03:31:40|9962.9|9952.9|9963.3|9953.3|9963.4|9953.4|9962.9|9952.9|7
1621999910000|2021-05-26 03:31:50|9963|9953|9961.1|9951.1|9963|9953|9961.1|9951.1|4
1621999920000|2021-05-26 03:32:00|9961.4|9951.4|9961.1|9951.1|9961.4|9951.4|9961.1|9951.1|2
1621999930000|2021-05-26 03:32:10|9961.4|9951.4|9960.9|9950.9|9961.4|9951.4|9960.9|9950.9|2
1621999960000|2021-05-26 03:32:40|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1621999980000|2021-05-26 03:33:00|9960.9|9950.9|9959.3|9949.3|9960.9|9950.9|9959|9949|9
1622000010000|2021-05-26 03:33:30|9959.1|9949.1|9959.5|9949.5|9959.5|9949.5|9959.1|9949.1|2
1622000020000|2021-05-26 03:33:40|9959|9949|9962.6|9952.6|9962.6|9952.6|9958.5|9948.5|6
1622000030000|2021-05-26 03:33:50|9962.9|9952.9|9963.4|9953.4|9963.4|9953.4|9962.9|9952.9|2
1622000050000|2021-05-26 03:34:10|9963.6|9953.6|9963.6|9953.6|9963.9|9953.9|9963.6|9953.6|3
1622000060000|2021-05-26 03:34:20|9963.4|9953.4|9965.4|9955.4|9965.4|9955.4|9963.4|9953.4|3
1622000070000|2021-05-26 03:34:30|9965.6|9955.6|9965.5|9955.5|9965.6|9955.6|9965.5|9955.5|2
1622000080000|2021-05-26 03:34:40|9966.4|9956.4|9965.9|9955.9|9966.4|9956.4|9965.6|9955.6|3
1622000100000|2021-05-26 03:35:00|9965.5|9955.5|9964.5|9954.5|9965.5|9955.5|9964.5|9954.5|3
1622000110000|2021-05-26 03:35:10|9963.8|9953.8|9964|9954|9964|9954|9963.8|9953.8|2
1622000150000|2021-05-26 03:35:50|9964.9|9954.9|9964.5|9954.5|9964.9|9954.9|9964.5|9954.5|3
1622000160000|2021-05-26 03:36:00|9964.6|9954.6|9966.4|9956.4|9966.4|9956.4|9964.6|9954.6|3
1622000170000|2021-05-26 03:36:10|9967|9957|9968.1|9958.1|9968.1|9958.1|9966.6|9956.6|5
1622000180000|2021-05-26 03:36:20|9968|9958|9968|9958|9968|9958|9966|9956|7
1622000190000|2021-05-26 03:36:30|9968.5|9958.5|9968.9|9958.9|9968.9|9958.9|9968.5|9958.5|2
1622000200000|2021-05-26 03:36:40|9969.4|9959.4|9969.9|9959.9|9970.3|9960.3|9969.4|9959.4|4
1622000210000|2021-05-26 03:36:50|9971|9961|9970.5|9960.5|9971|9961|9970.5|9960.5|3
1622000220000|2021-05-26 03:37:00|9970.3|9960.3|9969.9|9959.9|9970.3|9960.3|9969|9959|5
1622000230000|2021-05-26 03:37:10|9970.1|9960.1|9969.1|9959.1|9970.1|9960.1|9969.1|9959.1|4
1622000240000|2021-05-26 03:37:20|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1622000260000|2021-05-26 03:37:40|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.3|9958.3|3
1622000270000|2021-05-26 03:37:50|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1622000280000|2021-05-26 03:38:00|9968.6|9958.6|9968.3|9958.3|9968.6|9958.6|9968.3|9958.3|2
1622000300000|2021-05-26 03:38:20|9968.5|9958.5|9968.9|9958.9|9968.9|9958.9|9968.5|9958.5|2
1622000310000|2021-05-26 03:38:30|9968.6|9958.6|9968.3|9958.3|9968.6|9958.6|9968.3|9958.3|2
1622000320000|2021-05-26 03:38:40|9968.5|9958.5|9968.9|9958.9|9968.9|9958.9|9968.5|9958.5|2
1622000330000|2021-05-26 03:38:50|9968.6|9958.6|9968.6|9958.6|9968.9|9958.9|9968.6|9958.6|3
1622000340000|2021-05-26 03:39:00|9969.4|9959.4|9968.9|9958.9|9969.4|9959.4|9968.9|9958.9|2
1622000360000|2021-05-26 03:39:20|9968.6|9958.6|9970.1|9960.1|9970.1|9960.1|9968.6|9958.6|3
1622000370000|2021-05-26 03:39:30|9970.3|9960.3|9969.8|9959.8|9970.3|9960.3|9969.8|9959.8|3
1622000380000|2021-05-26 03:39:40|9969.5|9959.5|9970|9960|9970|9960|9969|9959|7
1622000400000|2021-05-26 03:40:00|9970.1|9960.1|9970.6|9960.6|9970.6|9960.6|9970.1|9960.1|2
1622000410000|2021-05-26 03:40:10|9970.5|9960.5|9970.6|9960.6|9970.6|9960.6|9970.4|9960.4|3
1622000420000|2021-05-26 03:40:20|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|1
1622000440000|2021-05-26 03:40:40|9970|9960|9969.4|9959.4|9970|9960|9969.4|9959.4|3
1622000450000|2021-05-26 03:40:50|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9968.9|9958.9|3
1622000460000|2021-05-26 03:41:00|9968.9|9958.9|9969.1|9959.1|9969.5|9959.5|9968.9|9958.9|6
1622000470000|2021-05-26 03:41:10|9968.6|9958.6|9969.1|9959.1|9969.1|9959.1|9968.6|9958.6|2
1622000480000|2021-05-26 03:41:20|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|1
1622000510000|2021-05-26 03:41:50|9969|9959|9969|9959|9969|9959|9969|9959|1
1622000530000|2021-05-26 03:42:10|9968.8|9958.8|9969.6|9959.6|9969.6|9959.6|9968.8|9958.8|3
1622000600000|2021-05-26 03:43:20|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622000630000|2021-05-26 03:43:50|9971.5|9961.5|9971.6|9961.6|9972.9|9962.9|9971.5|9961.5|5
1622000640000|2021-05-26 03:44:00|9971.4|9961.4|9970.6|9960.6|9971.4|9961.4|9970.6|9960.6|2
1622000650000|2021-05-26 03:44:10|9971.1|9961.1|9970.9|9960.9|9972|9962|9970.8|9960.8|5
1622000690000|2021-05-26 03:44:50|9971.3|9961.3|9972.1|9962.1|9972.3|9962.3|9971.3|9961.3|4
1622000710000|2021-05-26 03:45:10|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622000720000|2021-05-26 03:45:20|9971.5|9961.5|9970.6|9960.6|9971.5|9961.5|9970.6|9960.6|2
1622000730000|2021-05-26 03:45:30|9971.1|9961.1|9971.4|9961.4|9971.4|9961.4|9971.1|9961.1|2
1622000740000|2021-05-26 03:45:40|9971|9961|9970.8|9960.8|9971|9961|9970.8|9960.8|2
1622000760000|2021-05-26 03:46:00|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622000780000|2021-05-26 03:46:20|9971|9961|9970.8|9960.8|9971|9961|9970.8|9960.8|2
1622000790000|2021-05-26 03:46:30|9971.3|9961.3|9971.4|9961.4|9971.4|9961.4|9971.3|9961.3|2
1622000800000|2021-05-26 03:46:40|9971.1|9961.1|9970.8|9960.8|9971.1|9961.1|9970.8|9960.8|2
1622000820000|2021-05-26 03:47:00|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|9970|9960|4
1622000830000|2021-05-26 03:47:10|9970.1|9960.1|9970.5|9960.5|9970.5|9960.5|9970.1|9960.1|3
1622000850000|2021-05-26 03:47:30|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1622000870000|2021-05-26 03:47:50|9971.1|9961.1|9971.9|9961.9|9971.9|9961.9|9971.1|9961.1|3
1622000880000|2021-05-26 03:48:00|9972.4|9962.4|9973|9963|9973|9963|9972.4|9962.4|2
1622000930000|2021-05-26 03:48:50|9972.8|9962.8|9973|9963|9973|9963|9972.1|9962.1|4
1622000940000|2021-05-26 03:49:00|9973.1|9963.1|9974.4|9964.4|9974.4|9964.4|9973.1|9963.1|6
1622000950000|2021-05-26 03:49:10|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.4|9963.4|6
1622000990000|2021-05-26 03:49:50|9974.6|9964.6|9975.8|9965.8|9978.3|9968.3|9974.6|9964.6|5
1622001000000|2021-05-26 03:50:00|9976|9966|9976|9966|9976|9966|9976|9966|1
1622001040000|2021-05-26 03:50:40|9976.1|9966.1|9976.8|9966.8|9976.9|9966.9|9976.1|9966.1|4
1622001050000|2021-05-26 03:50:50|9977|9967|9976.5|9966.5|9977|9967|9976.5|9966.5|3
1622001070000|2021-05-26 03:51:10|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.8|9966.8|2
1622001080000|2021-05-26 03:51:20|9977|9967|9976.5|9966.5|9977|9967|9976.5|9966.5|2
1622001090000|2021-05-26 03:51:30|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|3
1622001100000|2021-05-26 03:51:40|9976.8|9966.8|9976.6|9966.6|9976.8|9966.8|9976.6|9966.6|2
1622001120000|2021-05-26 03:52:00|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622001130000|2021-05-26 03:52:10|9976.8|9966.8|9977|9967|9977|9967|9976.8|9966.8|4
1622001140000|2021-05-26 03:52:20|9976.8|9966.8|9976.6|9966.6|9977|9967|9976.6|9966.6|5
1622001150000|2021-05-26 03:52:30|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622001160000|2021-05-26 03:52:40|9976.8|9966.8|9976.3|9966.3|9976.8|9966.8|9976|9966|4
1622001220000|2021-05-26 03:53:40|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622001230000|2021-05-26 03:53:50|9976.9|9966.9|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|4
1622001240000|2021-05-26 03:54:00|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622001250000|2021-05-26 03:54:10|9977.5|9967.5|9977.4|9967.4|9978|9968|9977.1|9967.1|6
1622001260000|2021-05-26 03:54:20|9977.8|9967.8|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|4
1622001300000|2021-05-26 03:55:00|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1622001310000|2021-05-26 03:55:10|9977.8|9967.8|9977.4|9967.4|9977.8|9967.8|9977.4|9967.4|2
1622001320000|2021-05-26 03:55:20|9977.8|9967.8|9978|9968|9978.3|9968.3|9977.8|9967.8|4
1622001330000|2021-05-26 03:55:30|9978.3|9968.3|9977.4|9967.4|9978.3|9968.3|9977.4|9967.4|6
1622001360000|2021-05-26 03:56:00|9977|9967|9977|9967|9977|9967|9977|9967|1
1622001370000|2021-05-26 03:56:10|9976.8|9966.8|9976.8|9966.8|9976.9|9966.9|9976.5|9966.5|5
1622001380000|2021-05-26 03:56:20|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622001390000|2021-05-26 03:56:30|9976.4|9966.4|9975.4|9965.4|9976.4|9966.4|9975.4|9965.4|4
1622001410000|2021-05-26 03:56:50|9975.1|9965.1|9975.9|9965.9|9975.9|9965.9|9975.1|9965.1|4
1622001420000|2021-05-26 03:57:00|9975.8|9965.8|9975.5|9965.5|9975.8|9965.8|9975.4|9965.4|3
1622001440000|2021-05-26 03:57:20|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|1
1622001450000|2021-05-26 03:57:30|9975.8|9965.8|9976|9966|9976|9966|9975.8|9965.8|2
1622001540000|2021-05-26 03:59:00|9975.8|9965.8|9975.5|9965.5|9975.8|9965.8|9975.5|9965.5|2
1622001550000|2021-05-26 03:59:10|9975.4|9965.4|9974.1|9964.1|9975.4|9965.4|9974.1|9964.1|2
1622001560000|2021-05-26 03:59:20|9975.1|9965.1|9974.3|9964.3|9975.4|9965.4|9974.3|9964.3|5
1622001600000|2021-05-26 04:00:00|9973.9|9963.9|9974.8|9964.8|9974.8|9964.8|9973.9|9963.9|4
1622001640000|2021-05-26 04:00:40|9974.9|9964.9|9976.3|9966.3|9976.3|9966.3|9974.9|9964.9|4
1622001660000|2021-05-26 04:01:00|9975.9|9965.9|9975.6|9965.6|9976.3|9966.3|9975.6|9965.6|6
1622001670000|2021-05-26 04:01:10|9975.4|9965.4|9975.5|9965.5|9975.6|9965.6|9975.4|9965.4|3
1622001680000|2021-05-26 04:01:20|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622001690000|2021-05-26 04:01:30|9974.6|9964.6|9976.3|9966.3|9976.3|9966.3|9974.4|9964.4|4
1622001700000|2021-05-26 04:01:40|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622001730000|2021-05-26 04:02:10|9976.6|9966.6|9976.9|9966.9|9976.9|9966.9|9976.6|9966.6|2
1622001750000|2021-05-26 04:02:30|9976.6|9966.6|9976.1|9966.1|9976.6|9966.6|9976.1|9966.1|3
1622001770000|2021-05-26 04:02:50|9975.8|9965.8|9975.5|9965.5|9975.8|9965.8|9975.5|9965.5|2
1622001780000|2021-05-26 04:03:00|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622001820000|2021-05-26 04:03:40|9975.5|9965.5|9976.1|9966.1|9976.1|9966.1|9975.5|9965.5|2
1622001840000|2021-05-26 04:04:00|9976.5|9966.5|9976.5|9966.5|9976.9|9966.9|9976.5|9966.5|3
1622001860000|2021-05-26 04:04:20|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|1
1622001870000|2021-05-26 04:04:30|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|1
1622001880000|2021-05-26 04:04:40|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|1
1622001890000|2021-05-26 04:04:50|9975.9|9965.9|9975.5|9965.5|9975.9|9965.9|9975.5|9965.5|2
1622001900000|2021-05-26 04:05:00|9975.4|9965.4|9974.4|9964.4|9975.4|9965.4|9974.4|9964.4|2
1622001940000|2021-05-26 04:05:40|9974.8|9964.8|9974.6|9964.6|9975|9965|9974.6|9964.6|3
1622001950000|2021-05-26 04:05:50|9974.9|9964.9|9975|9965|9975|9965|9974.9|9964.9|2
1622001960000|2021-05-26 04:06:00|9974.6|9964.6|9974.4|9964.4|9974.6|9964.6|9974.4|9964.4|2
1622001970000|2021-05-26 04:06:10|9974|9964|9973.3|9963.3|9974|9964|9973.3|9963.3|3
1622001980000|2021-05-26 04:06:20|9972.6|9962.6|9972|9962|9972.6|9962.6|9972|9962|2
1622002020000|2021-05-26 04:07:00|9971.8|9961.8|9971.5|9961.5|9971.8|9961.8|9971.5|9961.5|4
1622002030000|2021-05-26 04:07:10|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.5|9961.5|3
1622002080000|2021-05-26 04:08:00|9971.5|9961.5|9971.3|9961.3|9971.8|9961.8|9971.3|9961.3|4
1622002110000|2021-05-26 04:08:30|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622002120000|2021-05-26 04:08:40|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9969.9|9959.9|7
1622002150000|2021-05-26 04:09:10|9970.4|9960.4|9970.3|9960.3|9970.9|9960.9|9970.3|9960.3|4
1622002160000|2021-05-26 04:09:20|9970.6|9960.6|9970.9|9960.9|9970.9|9960.9|9970.6|9960.6|2
1622002170000|2021-05-26 04:09:30|9971|9961|9971.3|9961.3|9971.6|9961.6|9971|9961|4
1622002190000|2021-05-26 04:09:50|9971.5|9961.5|9971.6|9961.6|9971.6|9961.6|9971.5|9961.5|2
1622002210000|2021-05-26 04:10:10|9971.9|9961.9|9972.9|9962.9|9972.9|9962.9|9971.9|9961.9|2
1622002230000|2021-05-26 04:10:30|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622002240000|2021-05-26 04:10:40|9972.5|9962.5|9972.4|9962.4|9972.5|9962.5|9971.6|9961.6|3
1622002250000|2021-05-26 04:10:50|9972|9962|9971.6|9961.6|9972|9962|9971.6|9961.6|2
1622002290000|2021-05-26 04:11:30|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622002300000|2021-05-26 04:11:40|9971.9|9961.9|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|2
1622002320000|2021-05-26 04:12:00|9972.8|9962.8|9972.6|9962.6|9972.9|9962.9|9972.5|9962.5|5
1622002340000|2021-05-26 04:12:20|9972.3|9962.3|9972.1|9962.1|9972.3|9962.3|9971.9|9961.9|3
1622002390000|2021-05-26 04:13:10|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|1
1622002430000|2021-05-26 04:13:50|9971|9961|9971|9961|9971|9961|9971|9961|1
1622002470000|2021-05-26 04:14:30|9970.4|9960.4|9970.1|9960.1|9970.4|9960.4|9970.1|9960.1|2
1622002490000|2021-05-26 04:14:50|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1622002510000|2021-05-26 04:15:10|9971.1|9961.1|9971.6|9961.6|9971.6|9961.6|9971.1|9961.1|2
1622002530000|2021-05-26 04:15:30|9972.1|9962.1|9972.3|9962.3|9972.3|9962.3|9972.1|9962.1|2
1622002590000|2021-05-26 04:16:30|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622002640000|2021-05-26 04:17:20|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622002670000|2021-05-26 04:17:50|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622002680000|2021-05-26 04:18:00|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622002710000|2021-05-26 04:18:30|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1622002800000|2021-05-26 04:20:00|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622002920000|2021-05-26 04:22:00|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622002930000|2021-05-26 04:22:10|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622002950000|2021-05-26 04:22:30|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622003010000|2021-05-26 04:23:30|9972|9962|9971.9|9961.9|9972.1|9962.1|9971.9|9961.9|5
1622003040000|2021-05-26 04:24:00|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622003060000|2021-05-26 04:24:20|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622003100000|2021-05-26 04:25:00|9972.6|9962.6|9971.9|9961.9|9972.6|9962.6|9971.9|9961.9|2
1622003110000|2021-05-26 04:25:10|9971.6|9961.6|9967.4|9957.4|9971.6|9961.6|9967.4|9957.4|2
1622003150000|2021-05-26 04:25:50|9966.6|9956.6|9966.9|9956.9|9966.9|9956.9|9966.6|9956.6|2
1622003170000|2021-05-26 04:26:10|9967|9957|9967|9957|9967|9957|9967|9957|1
1622003180000|2021-05-26 04:26:20|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622003190000|2021-05-26 04:26:30|9967|9957|9967|9957|9967|9957|9967|9957|1
1622003200000|2021-05-26 04:26:40|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1622003220000|2021-05-26 04:27:00|9966.5|9956.5|9964.6|9954.6|9966.5|9956.5|9964.1|9954.1|5
1622003230000|2021-05-26 04:27:10|9965.3|9955.3|9963.9|9953.9|9965.3|9955.3|9963.9|9953.9|3
1622003250000|2021-05-26 04:27:30|9964.4|9954.4|9963.9|9953.9|9965.4|9955.4|9963.9|9953.9|4
1622003310000|2021-05-26 04:28:30|9964.4|9954.4|9963.9|9953.9|9964.4|9954.4|9963.9|9953.9|2
1622003320000|2021-05-26 04:28:40|9964.1|9954.1|9966.9|9956.9|9966.9|9956.9|9964.1|9954.1|3
1622003330000|2021-05-26 04:28:50|9967|9957|9967|9957|9967|9957|9967|9957|1
1622003360000|2021-05-26 04:29:20|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622003370000|2021-05-26 04:29:30|9966.5|9956.5|9967|9957|9967.8|9957.8|9966.5|9956.5|7
1622003390000|2021-05-26 04:29:50|9967.5|9957.5|9967.1|9957.1|9967.5|9957.5|9967.1|9957.1|2
1622003400000|2021-05-26 04:30:00|9967.5|9957.5|9967.1|9957.1|9967.5|9957.5|9966.8|9956.8|3
1622003430000|2021-05-26 04:30:30|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622003440000|2021-05-26 04:30:40|9966.8|9956.8|9966.1|9956.1|9966.8|9956.8|9966.1|9956.1|2
1622003450000|2021-05-26 04:30:50|9965.6|9955.6|9966.1|9956.1|9966.1|9956.1|9965.6|9955.6|2
1622003460000|2021-05-26 04:31:00|9966.4|9956.4|9966.1|9956.1|9966.4|9956.4|9966.1|9956.1|2
1622003490000|2021-05-26 04:31:30|9966.3|9956.3|9966.8|9956.8|9966.8|9956.8|9966.3|9956.3|2
1622003540000|2021-05-26 04:32:20|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622003560000|2021-05-26 04:32:40|9966.9|9956.9|9967.1|9957.1|9967.1|9957.1|9966.8|9956.8|4
1622003610000|2021-05-26 04:33:30|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622003620000|2021-05-26 04:33:40|9967.4|9957.4|9967.6|9957.6|9967.6|9957.6|9967.4|9957.4|2
1622003640000|2021-05-26 04:34:00|9967.8|9957.8|9968.1|9958.1|9968.9|9958.9|9967.8|9957.8|5
1622003650000|2021-05-26 04:34:10|9969.5|9959.5|9970.9|9960.9|9970.9|9960.9|9969.5|9959.5|2
1622003670000|2021-05-26 04:34:30|9971.1|9961.1|9970|9960|9971.1|9961.1|9970|9960|3
1622003680000|2021-05-26 04:34:40|9970.3|9960.3|9974.9|9964.9|9974.9|9964.9|9970.3|9960.3|5
1622003690000|2021-05-26 04:34:50|9974.6|9964.6|9972.8|9962.8|9974.6|9964.6|9972.5|9962.5|5
1622003700000|2021-05-26 04:35:00|9972.4|9962.4|9972.9|9962.9|9972.9|9962.9|9972.4|9962.4|2
1622003720000|2021-05-26 04:35:20|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1622003730000|2021-05-26 04:35:30|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622003750000|2021-05-26 04:35:50|9972.5|9962.5|9972.1|9962.1|9972.5|9962.5|9972.1|9962.1|2
1622003790000|2021-05-26 04:36:30|9971.9|9961.9|9971.6|9961.6|9971.9|9961.9|9971.6|9961.6|2
1622003820000|2021-05-26 04:37:00|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1622003880000|2021-05-26 04:38:00|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622003890000|2021-05-26 04:38:10|9971.9|9961.9|9972.9|9962.9|9972.9|9962.9|9971.9|9961.9|2
1622003900000|2021-05-26 04:38:20|9972.8|9962.8|9971.9|9961.9|9972.8|9962.8|9971.9|9961.9|2
1622003910000|2021-05-26 04:38:30|9972.1|9962.1|9972.9|9962.9|9972.9|9962.9|9972.1|9962.1|3
1622003960000|2021-05-26 04:39:20|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622003990000|2021-05-26 04:39:50|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622004000000|2021-05-26 04:40:00|9972.5|9962.5|9971.9|9961.9|9972.5|9962.5|9971.9|9961.9|2
1622004050000|2021-05-26 04:40:50|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622004140000|2021-05-26 04:42:20|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|2
1622004150000|2021-05-26 04:42:30|9971.3|9961.3|9971.6|9961.6|9971.6|9961.6|9971.3|9961.3|2
1622004160000|2021-05-26 04:42:40|9971.9|9961.9|9971.4|9961.4|9971.9|9961.9|9971.4|9961.4|2
1622004170000|2021-05-26 04:42:50|9970.9|9960.9|9969|9959|9970.9|9960.9|9969|9959|2
1622004180000|2021-05-26 04:43:00|9968.9|9958.9|9967|9957|9968.9|9958.9|9967|9957|4
1622004190000|2021-05-26 04:43:10|9967.1|9957.1|9966.8|9956.8|9968.6|9958.6|9966.8|9956.8|8
1622004200000|2021-05-26 04:43:20|9966.5|9956.5|9966.3|9956.3|9966.5|9956.5|9966.1|9956.1|3
1622004210000|2021-05-26 04:43:30|9965.9|9955.9|9966.1|9956.1|9966.1|9956.1|9965.4|9955.4|3
1622004240000|2021-05-26 04:44:00|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|1
1622004250000|2021-05-26 04:44:10|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1622004260000|2021-05-26 04:44:20|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|9965.1|9955.1|3
1622004280000|2021-05-26 04:44:40|9965.1|9955.1|9964.9|9954.9|9965.1|9955.1|9964.9|9954.9|2
1622004290000|2021-05-26 04:44:50|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1622004310000|2021-05-26 04:45:10|9965.6|9955.6|9965|9955|9965.6|9955.6|9965|9955|2
1622004340000|2021-05-26 04:45:40|9965.6|9955.6|9965.9|9955.9|9965.9|9955.9|9965.6|9955.6|2
1622004350000|2021-05-26 04:45:50|9966.1|9956.1|9967.8|9957.8|9967.8|9957.8|9966.1|9956.1|2
1622004360000|2021-05-26 04:46:00|9968|9958|9968.1|9958.1|9968.1|9958.1|9968|9958|2
1622004370000|2021-05-26 04:46:10|9968|9958|9968|9958|9968|9958|9968|9958|1
1622004400000|2021-05-26 04:46:40|9967.9|9957.9|9967.3|9957.3|9967.9|9957.9|9967.3|9957.3|2
1622004410000|2021-05-26 04:46:50|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622004420000|2021-05-26 04:47:00|9967|9957|9967|9957|9967|9957|9967|9957|1
1622004430000|2021-05-26 04:47:10|9967.4|9957.4|9966.9|9956.9|9967.4|9957.4|9966.9|9956.9|4
1622004440000|2021-05-26 04:47:20|9967|9957|9967|9957|9967|9957|9966.9|9956.9|3
1622004450000|2021-05-26 04:47:30|9967.3|9957.3|9967.8|9957.8|9967.8|9957.8|9967.3|9957.3|2
1622004480000|2021-05-26 04:48:00|9968.1|9958.1|9969.4|9959.4|9969.6|9959.6|9968.1|9958.1|4
1622004530000|2021-05-26 04:48:50|9969|9959|9968.9|9958.9|9969|9959|9968.9|9958.9|2
1622004650000|2021-05-26 04:50:50|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622004700000|2021-05-26 04:51:40|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|1
1622004730000|2021-05-26 04:52:10|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|2
1622004740000|2021-05-26 04:52:20|9970|9960|9970|9960|9970|9960|9970|9960|1
1622004840000|2021-05-26 04:54:00|9969.9|9959.9|9969.8|9959.8|9969.9|9959.9|9969.8|9959.8|2
1622004890000|2021-05-26 04:54:50|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622004910000|2021-05-26 04:55:10|9969.8|9959.8|9969.9|9959.9|9969.9|9959.9|9969.8|9959.8|2
1622004940000|2021-05-26 04:55:40|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|1
1622004980000|2021-05-26 04:56:20|9969.5|9959.5|9969.1|9959.1|9969.5|9959.5|9969.1|9959.1|2
1622004990000|2021-05-26 04:56:30|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1622005000000|2021-05-26 04:56:40|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|1
1622005010000|2021-05-26 04:56:50|9969|9959|9969.1|9959.1|9969.1|9959.1|9969|9959|2
1622005020000|2021-05-26 04:57:00|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|2
1622005030000|2021-05-26 04:57:10|9970|9960|9970|9960|9970|9960|9970|9960|1
1622005040000|2021-05-26 04:57:20|9969.9|9959.9|9968.8|9958.8|9969.9|9959.9|9968.8|9958.8|4
1622005050000|2021-05-26 04:57:30|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622005060000|2021-05-26 04:57:40|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|2
1622005080000|2021-05-26 04:58:00|9969.5|9959.5|9969.9|9959.9|9969.9|9959.9|9969.4|9959.4|4
1622005090000|2021-05-26 04:58:10|9970|9960|9970|9960|9970|9960|9970|9960|1
1622005110000|2021-05-26 04:58:30|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622005120000|2021-05-26 04:58:40|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622005130000|2021-05-26 04:58:50|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622005150000|2021-05-26 04:59:10|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622005170000|2021-05-26 04:59:30|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622005240000|2021-05-26 05:00:40|9969.4|9959.4|9969.4|9959.4|9969.9|9959.9|9969.4|9959.4|3
1622005250000|2021-05-26 05:00:50|9969|9959|9969|9959|9969|9959|9969|9959|1
1622005290000|2021-05-26 05:01:30|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|1
1622005310000|2021-05-26 05:01:50|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1622005340000|2021-05-26 05:02:20|9969.6|9959.6|9973.1|9963.1|9973.1|9963.1|9969.6|9959.6|5
1622005350000|2021-05-26 05:02:30|9973.4|9963.4|9972.8|9962.8|9973.4|9963.4|9972.8|9962.8|3
1622005380000|2021-05-26 05:03:00|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1622005390000|2021-05-26 05:03:10|9973.4|9963.4|9972.6|9962.6|9973.4|9963.4|9972.6|9962.6|4
1622005430000|2021-05-26 05:03:50|9972.4|9962.4|9971.8|9961.8|9972.4|9962.4|9971.6|9961.6|4
1622005450000|2021-05-26 05:04:10|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1622005460000|2021-05-26 05:04:20|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622005470000|2021-05-26 05:04:30|9971.5|9961.5|9971.9|9961.9|9971.9|9961.9|9971.5|9961.5|3
1622005490000|2021-05-26 05:04:50|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622005500000|2021-05-26 05:05:00|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622005560000|2021-05-26 05:06:00|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|1
1622005580000|2021-05-26 05:06:20|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622005620000|2021-05-26 05:07:00|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622005630000|2021-05-26 05:07:10|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622005640000|2021-05-26 05:07:20|9972.9|9962.9|9973.4|9963.4|9973.4|9963.4|9972.9|9962.9|2
1622005650000|2021-05-26 05:07:30|9973.1|9963.1|9973.4|9963.4|9973.4|9963.4|9973.1|9963.1|2
1622005660000|2021-05-26 05:07:40|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|1
1622005670000|2021-05-26 05:07:50|9973.9|9963.9|9974.1|9964.1|9974.1|9964.1|9973.9|9963.9|3
1622005710000|2021-05-26 05:08:30|9974.4|9964.4|9976.6|9966.6|9976.9|9966.9|9974.4|9964.4|5
1622005750000|2021-05-26 05:09:10|9977.1|9967.1|9977.4|9967.4|9977.4|9967.4|9977.1|9967.1|2
1622005770000|2021-05-26 05:09:30|9977.6|9967.6|9978.3|9968.3|9978.3|9968.3|9977.6|9967.6|3
1622005780000|2021-05-26 05:09:40|9978.4|9968.4|9979.9|9969.9|9980.8|9970.8|9978.4|9968.4|6
1622005840000|2021-05-26 05:10:40|9980.4|9970.4|9980.6|9970.6|9980.6|9970.6|9980.4|9970.4|2
1622005850000|2021-05-26 05:10:50|9980.9|9970.9|9981.9|9971.9|9981.9|9971.9|9980.9|9970.9|2
1622005860000|2021-05-26 05:11:00|9981.6|9971.6|9981|9971|9981.6|9971.6|9981|9971|2
1622005870000|2021-05-26 05:11:10|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|1
1622005880000|2021-05-26 05:11:20|9980.4|9970.4|9979.3|9969.3|9980.4|9970.4|9979.3|9969.3|3
1622005900000|2021-05-26 05:11:40|9979|9969|9978.6|9968.6|9979|9969|9978.6|9968.6|2
1622005910000|2021-05-26 05:11:50|9978.4|9968.4|9978|9968|9978.4|9968.4|9977.8|9967.8|3
1622005920000|2021-05-26 05:12:00|9978.6|9968.6|9979.3|9969.3|9979.3|9969.3|9978.6|9968.6|4
1622005950000|2021-05-26 05:12:30|9979.1|9969.1|9978.8|9968.8|9979.1|9969.1|9978.8|9968.8|2
1622005980000|2021-05-26 05:13:00|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1622006010000|2021-05-26 05:13:30|9977.9|9967.9|9977.5|9967.5|9977.9|9967.9|9977.3|9967.3|3
1622006020000|2021-05-26 05:13:40|9977.6|9967.6|9977.5|9967.5|9977.9|9967.9|9977.5|9967.5|3
1622006040000|2021-05-26 05:14:00|9977.6|9967.6|9978.9|9968.9|9978.9|9968.9|9977.6|9967.6|2
1622006050000|2021-05-26 05:14:10|9978.6|9968.6|9978.5|9968.5|9978.6|9968.6|9978.5|9968.5|2
1622006070000|2021-05-26 05:14:30|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1622006080000|2021-05-26 05:14:40|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622006100000|2021-05-26 05:15:00|9978.9|9968.9|9979.1|9969.1|9979.1|9969.1|9978.8|9968.8|4
1622006160000|2021-05-26 05:16:00|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1622006180000|2021-05-26 05:16:20|9980.1|9970.1|9979.6|9969.6|9980.1|9970.1|9979.6|9969.6|2
1622006190000|2021-05-26 05:16:30|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622006200000|2021-05-26 05:16:40|9979.8|9969.8|9979.6|9969.6|9979.8|9969.8|9979.6|9969.6|2
1622006240000|2021-05-26 05:17:20|9980.1|9970.1|9980.9|9970.9|9980.9|9970.9|9980.1|9970.1|2
1622006290000|2021-05-26 05:18:10|9981.6|9971.6|9980.6|9970.6|9981.6|9971.6|9980.6|9970.6|3
1622006300000|2021-05-26 05:18:20|9980.1|9970.1|9980.6|9970.6|9980.6|9970.6|9980.1|9970.1|2
1622006310000|2021-05-26 05:18:30|9981|9971|9981|9971|9981|9971|9981|9971|1
1622006330000|2021-05-26 05:18:50|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|1
1622006340000|2021-05-26 05:19:00|9980.4|9970.4|9979.5|9969.5|9980.4|9970.4|9979.5|9969.5|3
1622006350000|2021-05-26 05:19:10|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622006370000|2021-05-26 05:19:30|9979.5|9969.5|9977.5|9967.5|9979.5|9969.5|9977.5|9967.5|3
1622006380000|2021-05-26 05:19:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622006390000|2021-05-26 05:19:50|9978.1|9968.1|9978.8|9968.8|9978.8|9968.8|9978.1|9968.1|2
1622006410000|2021-05-26 05:20:10|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1622006420000|2021-05-26 05:20:20|9978.9|9968.9|9979.5|9969.5|9979.6|9969.6|9978.9|9968.9|3
1622006450000|2021-05-26 05:20:50|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622006470000|2021-05-26 05:21:10|9978.6|9968.6|9978.4|9968.4|9978.6|9968.6|9978.4|9968.4|2
1622006480000|2021-05-26 05:21:20|9978|9968|9977.6|9967.6|9978|9968|9977.6|9967.6|2
1622006490000|2021-05-26 05:21:30|9977.1|9967.1|9975.9|9965.9|9977.1|9967.1|9975.9|9965.9|2
1622006500000|2021-05-26 05:21:40|9976.6|9966.6|9976.9|9966.9|9976.9|9966.9|9976.6|9966.6|2
1622006510000|2021-05-26 05:21:50|9977.1|9967.1|9977.6|9967.6|9977.6|9967.6|9977.1|9967.1|2
1622006520000|2021-05-26 05:22:00|9978.1|9968.1|9978.9|9968.9|9978.9|9968.9|9978.1|9968.1|3
1622006560000|2021-05-26 05:22:40|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1622006570000|2021-05-26 05:22:50|9978.9|9968.9|9979|9969|9979.5|9969.5|9978.9|9968.9|3
1622006580000|2021-05-26 05:23:00|9978.8|9968.8|9977.6|9967.6|9978.8|9968.8|9977.6|9967.6|5
1622006630000|2021-05-26 05:23:50|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622006650000|2021-05-26 05:24:10|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622006660000|2021-05-26 05:24:20|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622006680000|2021-05-26 05:24:40|9976.8|9966.8|9977.6|9967.6|9977.6|9967.6|9976.8|9966.8|2
1622006710000|2021-05-26 05:25:10|9978.1|9968.1|9978.9|9968.9|9978.9|9968.9|9978.1|9968.1|2
1622006750000|2021-05-26 05:25:50|9979.1|9969.1|9979.5|9969.5|9979.5|9969.5|9979.1|9969.1|2
1622006770000|2021-05-26 05:26:10|9979.1|9969.1|9977.9|9967.9|9979.1|9969.1|9977.9|9967.9|3
1622006780000|2021-05-26 05:26:20|9977.6|9967.6|9976.5|9966.5|9977.6|9967.6|9976.4|9966.4|4
1622006790000|2021-05-26 05:26:30|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622006860000|2021-05-26 05:27:40|9977.3|9967.3|9977.1|9967.1|9977.3|9967.3|9977.1|9967.1|2
1622006870000|2021-05-26 05:27:50|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1622006880000|2021-05-26 05:28:00|9976.6|9966.6|9976.8|9966.8|9976.8|9966.8|9976.5|9966.5|3
1622006950000|2021-05-26 05:29:10|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1622006960000|2021-05-26 05:29:20|9977.6|9967.6|9978.5|9968.5|9978.5|9968.5|9977.3|9967.3|5
1622006980000|2021-05-26 05:29:40|9978.8|9968.8|9979.4|9969.4|9979.4|9969.4|9978.8|9968.8|3
1622006990000|2021-05-26 05:29:50|9979|9969|9979.4|9969.4|9979.4|9969.4|9978.9|9968.9|4
1622007000000|2021-05-26 05:30:00|9979.6|9969.6|9982.5|9972.5|9983.9|9973.9|9979.6|9969.6|27
1622007010000|2021-05-26 05:30:10|9982.9|9972.9|9981.8|9971.8|9983.1|9973.1|9979.5|9969.5|24
1622007020000|2021-05-26 05:30:20|9982|9972|9988.6|9978.6|9988.6|9978.6|9982|9972|17
1622007030000|2021-05-26 05:30:30|9988.8|9978.8|9990.5|9980.5|9992.1|9982.1|9987.6|9977.6|18
1622007040000|2021-05-26 05:30:40|9990.6|9980.6|9991.1|9981.1|9993.1|9983.1|9990.4|9980.4|20
1622007050000|2021-05-26 05:30:50|9991.4|9981.4|9987.1|9977.1|9992.1|9982.1|9987.1|9977.1|20
1622007060000|2021-05-26 05:31:00|9987.6|9977.6|9984.5|9974.5|9987.6|9977.6|9984|9974|18
1622007070000|2021-05-26 05:31:10|9985.4|9975.4|9981|9971|9986.1|9976.1|9981|9971|15
1622007080000|2021-05-26 05:31:20|9981.9|9971.9|9981.6|9971.6|9982.1|9972.1|9980.1|9970.1|10
1622007090000|2021-05-26 05:31:30|9981.1|9971.1|9980.9|9970.9|9981.1|9971.1|9979.9|9969.9|10
1622007100000|2021-05-26 05:31:40|9981.1|9971.1|9978|9968|9981.1|9971.1|9978|9968|13
1622007110000|2021-05-26 05:31:50|9977.6|9967.6|9971.5|9961.5|9977.6|9967.6|9971.5|9961.5|26
1622007120000|2021-05-26 05:32:00|9971.3|9961.3|9973.3|9963.3|9974.4|9964.4|9970.8|9960.8|20
1622007130000|2021-05-26 05:32:10|9972.8|9962.8|9971.9|9961.9|9973.1|9963.1|9970.6|9960.6|20
1622007140000|2021-05-26 05:32:20|9971.4|9961.4|9972.5|9962.5|9972.5|9962.5|9970.1|9960.1|13
1622007150000|2021-05-26 05:32:30|9972.1|9962.1|9971.9|9961.9|9973.3|9963.3|9971.9|9961.9|15
1622007160000|2021-05-26 05:32:40|9971.8|9961.8|9972.4|9962.4|9975.4|9965.4|9971.8|9961.8|19
1622007170000|2021-05-26 05:32:50|9972.6|9962.6|9974.1|9964.1|9974.1|9964.1|9971.9|9961.9|15
1622007180000|2021-05-26 05:33:00|9974.4|9964.4|9970.9|9960.9|9975.1|9965.1|9970.9|9960.9|12
1622007190000|2021-05-26 05:33:10|9970.6|9960.6|9968.6|9958.6|9970.9|9960.9|9968.6|9958.6|13
1622007200000|2021-05-26 05:33:20|9968.5|9958.5|9967.5|9957.5|9968.5|9958.5|9965.9|9955.9|18
1622007210000|2021-05-26 05:33:30|9967.4|9957.4|9966.3|9956.3|9967.4|9957.4|9964.8|9954.8|7
1622007220000|2021-05-26 05:33:40|9966.1|9956.1|9967.8|9957.8|9967.8|9957.8|9966.1|9956.1|7
1622007230000|2021-05-26 05:33:50|9968.6|9958.6|9968.5|9958.5|9968.6|9958.6|9968.4|9958.4|4
1622007240000|2021-05-26 05:34:00|9968.8|9958.8|9967.1|9957.1|9968.8|9958.8|9967.1|9957.1|4
1622007250000|2021-05-26 05:34:10|9967|9957|9966.4|9956.4|9967|9957|9966.4|9956.4|3
1622007260000|2021-05-26 05:34:20|9965.9|9955.9|9965.4|9955.4|9965.9|9955.9|9965.1|9955.1|4
1622007270000|2021-05-26 05:34:30|9965.3|9955.3|9964.1|9954.1|9965.3|9955.3|9964.1|9954.1|7
1622007280000|2021-05-26 05:34:40|9964.4|9954.4|9963.4|9953.4|9964.4|9954.4|9962.1|9952.1|12
1622007290000|2021-05-26 05:34:50|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|1
1622007300000|2021-05-26 05:35:00|9963.4|9953.4|9961.4|9951.4|9963.4|9953.4|9961.4|9951.4|7
1622007310000|2021-05-26 05:35:10|9961.6|9951.6|9962.9|9952.9|9962.9|9952.9|9961.4|9951.4|10
1622007320000|2021-05-26 05:35:20|9963.1|9953.1|9962.3|9952.3|9963.1|9953.1|9962.3|9952.3|3
1622007330000|2021-05-26 05:35:30|9962.4|9952.4|9962.6|9952.6|9962.9|9952.9|9962.4|9952.4|3
1622007340000|2021-05-26 05:35:40|9962.9|9952.9|9964.3|9954.3|9964.5|9954.5|9962.9|9952.9|6
1622007350000|2021-05-26 05:35:50|9964|9954|9971.1|9961.1|9971.6|9961.6|9963.3|9953.3|15
1622007360000|2021-05-26 05:36:00|9971.5|9961.5|9976.4|9966.4|9976.9|9966.9|9971.5|9961.5|15
1622007370000|2021-05-26 05:36:10|9976.9|9966.9|9975.6|9965.6|9977.1|9967.1|9974.9|9964.9|18
1622007380000|2021-05-26 05:36:20|9975.9|9965.9|9980.4|9970.4|9980.4|9970.4|9973.9|9963.9|15
1622007390000|2021-05-26 05:36:30|9980.3|9970.3|9981.1|9971.1|9981.1|9971.1|9980.3|9970.3|3
1622007400000|2021-05-26 05:36:40|9981.4|9971.4|9981.8|9971.8|9982.8|9972.8|9980.9|9970.9|14
1622007410000|2021-05-26 05:36:50|9981.9|9971.9|9981.1|9971.1|9983|9973|9980.9|9970.9|14
1622007420000|2021-05-26 05:37:00|9981|9971|9979.6|9969.6|9981|9971|9978.9|9968.9|11
1622007430000|2021-05-26 05:37:10|9979.3|9969.3|9977.4|9967.4|9979.5|9969.5|9975.3|9965.3|14
1622007440000|2021-05-26 05:37:20|9977.1|9967.1|9977|9967|9977.1|9967.1|9975.6|9965.6|9
1622007450000|2021-05-26 05:37:30|9976.6|9966.6|9976.3|9966.3|9977|9967|9976.3|9966.3|3
1622007460000|2021-05-26 05:37:40|9978.4|9968.4|9979.9|9969.9|9979.9|9969.9|9978.4|9968.4|3
1622007470000|2021-05-26 05:37:50|9979.6|9969.6|9980.1|9970.1|9980.3|9970.3|9979.6|9969.6|5
1622007480000|2021-05-26 05:38:00|9980.3|9970.3|9981.8|9971.8|9981.8|9971.8|9980.3|9970.3|3
1622007500000|2021-05-26 05:38:20|9981.9|9971.9|9982.5|9972.5|9982.5|9972.5|9981.9|9971.9|3
1622007510000|2021-05-26 05:38:30|9982.6|9972.6|9983.3|9973.3|9985.1|9975.1|9982.6|9972.6|14
1622007520000|2021-05-26 05:38:40|9983.6|9973.6|9982.6|9972.6|9985.8|9975.8|9982.6|9972.6|12
1622007530000|2021-05-26 05:38:50|9981.4|9971.4|9981.1|9971.1|9982.4|9972.4|9980.8|9970.8|18
1622007540000|2021-05-26 05:39:00|9981.4|9971.4|9983.9|9973.9|9983.9|9973.9|9981.4|9971.4|14
1622007550000|2021-05-26 05:39:10|9983.5|9973.5|9982.8|9972.8|9983.5|9973.5|9982.5|9972.5|8
1622007560000|2021-05-26 05:39:20|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|9982.5|9972.5|5
1622007580000|2021-05-26 05:39:40|9983.4|9973.4|9985.6|9975.6|9985.9|9975.9|9983.4|9973.4|8
1622007590000|2021-05-26 05:39:50|9985.3|9975.3|9985.4|9975.4|9985.9|9975.9|9984.1|9974.1|10
1622007600000|2021-05-26 05:40:00|9985.9|9975.9|9984.1|9974.1|9986.4|9976.4|9984.1|9974.1|6
1622007610000|2021-05-26 05:40:10|9984.9|9974.9|9982.4|9972.4|9985.4|9975.4|9982.1|9972.1|15
1622007620000|2021-05-26 05:40:20|9982|9972|9981.9|9971.9|9982|9972|9981.9|9971.9|2
1622007630000|2021-05-26 05:40:30|9981.5|9971.5|9984|9974|9984|9974|9981.5|9971.5|10
1622007640000|2021-05-26 05:40:40|9983.6|9973.6|9983.3|9973.3|9983.6|9973.6|9983.3|9973.3|5
1622007650000|2021-05-26 05:40:50|9983.4|9973.4|9985.1|9975.1|9985.1|9975.1|9983.4|9973.4|6
1622007660000|2021-05-26 05:41:00|9984.1|9974.1|9984|9974|9984.3|9974.3|9983.6|9973.6|12
1622007670000|2021-05-26 05:41:10|9983.4|9973.4|9980.6|9970.6|9983.4|9973.4|9980.6|9970.6|8
1622007680000|2021-05-26 05:41:20|9980.4|9970.4|9979.1|9969.1|9981|9971|9979.1|9969.1|13
1622007690000|2021-05-26 05:41:30|9978.6|9968.6|9981.1|9971.1|9981.1|9971.1|9978.6|9968.6|7
1622007700000|2021-05-26 05:41:40|9980.6|9970.6|9979.9|9969.9|9980.6|9970.6|9979.4|9969.4|6
1622007710000|2021-05-26 05:41:50|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622007720000|2021-05-26 05:42:00|9980.4|9970.4|9981.9|9971.9|9981.9|9971.9|9979.9|9969.9|10
1622007730000|2021-05-26 05:42:10|9982.4|9972.4|9983.3|9973.3|9983.3|9973.3|9982.4|9972.4|3
1622007740000|2021-05-26 05:42:20|9983.1|9973.1|9984.6|9974.6|9985.9|9975.9|9983.1|9973.1|10
1622007750000|2021-05-26 05:42:30|9985.1|9975.1|9986.6|9976.6|9986.6|9976.6|9985.1|9975.1|9
1622007760000|2021-05-26 05:42:40|9986.1|9976.1|9987.1|9977.1|9987.1|9977.1|9985.1|9975.1|15
1622007770000|2021-05-26 05:42:50|9986.9|9976.9|9986.4|9976.4|9987.1|9977.1|9985.6|9975.6|12
1622007780000|2021-05-26 05:43:00|9986.1|9976.1|9986.6|9976.6|9986.6|9976.6|9985.6|9975.6|9
1622007790000|2021-05-26 05:43:10|9986.9|9976.9|9988.4|9978.4|9988.6|9978.6|9986.9|9976.9|10
1622007800000|2021-05-26 05:43:20|9987.8|9977.8|9986.1|9976.1|9987.8|9977.8|9986.1|9976.1|16
1622007810000|2021-05-26 05:43:30|9985.8|9975.8|9985.9|9975.9|9985.9|9975.9|9985.1|9975.1|7
1622007820000|2021-05-26 05:43:40|9986.1|9976.1|9985.6|9975.6|9986.1|9976.1|9984.6|9974.6|10
1622007830000|2021-05-26 05:43:50|9986.4|9976.4|9984.6|9974.6|9986.4|9976.4|9984.6|9974.6|5
1622007840000|2021-05-26 05:44:00|9985.1|9975.1|9984.6|9974.6|9985.5|9975.5|9984.4|9974.4|8
1622007850000|2021-05-26 05:44:10|9984.4|9974.4|9980.1|9970.1|9985.4|9975.4|9979.4|9969.4|11
1622007860000|2021-05-26 05:44:20|9980|9970|9980.9|9970.9|9981.6|9971.6|9979.6|9969.6|10
1622007870000|2021-05-26 05:44:30|9981.1|9971.1|9981|9971|9981.4|9971.4|9980.6|9970.6|9
1622007880000|2021-05-26 05:44:40|9980.9|9970.9|9979.9|9969.9|9980.9|9970.9|9979.3|9969.3|7
1622007890000|2021-05-26 05:44:50|9979.6|9969.6|9980.9|9970.9|9980.9|9970.9|9979.6|9969.6|11
1622007900000|2021-05-26 05:45:00|9980.6|9970.6|9979.3|9969.3|9980.9|9970.9|9979.3|9969.3|13
1622007910000|2021-05-26 05:45:10|9979.5|9969.5|9981.1|9971.1|9981.1|9971.1|9979.5|9969.5|7
1622007920000|2021-05-26 05:45:20|9980.9|9970.9|9980.6|9970.6|9981|9971|9980.4|9970.4|11
1622007930000|2021-05-26 05:45:30|9980.4|9970.4|9981.1|9971.1|9981.4|9971.4|9980.1|9970.1|7
1622007940000|2021-05-26 05:45:40|9981.4|9971.4|9982.1|9972.1|9982.1|9972.1|9981.1|9971.1|8
1622007950000|2021-05-26 05:45:50|9981.9|9971.9|9980.9|9970.9|9981.9|9971.9|9979.9|9969.9|9
1622007960000|2021-05-26 05:46:00|9981.1|9971.1|9985.9|9975.9|9985.9|9975.9|9981.1|9971.1|12
1622007970000|2021-05-26 05:46:10|9986.4|9976.4|9985.9|9975.9|9986.9|9976.9|9985.9|9975.9|9
1622007980000|2021-05-26 05:46:20|9986.1|9976.1|9984.4|9974.4|9986.3|9976.3|9984.1|9974.1|12
1622007990000|2021-05-26 05:46:30|9984.6|9974.6|9981.6|9971.6|9984.9|9974.9|9981.6|9971.6|16
1622008000000|2021-05-26 05:46:40|9981.4|9971.4|9981.6|9971.6|9981.6|9971.6|9980.9|9970.9|4
1622008010000|2021-05-26 05:46:50|9982.1|9972.1|9982.6|9972.6|9982.6|9972.6|9982.1|9972.1|2
1622008020000|2021-05-26 05:47:00|9982.1|9972.1|9980.6|9970.6|9982.1|9972.1|9980.4|9970.4|9
1622008030000|2021-05-26 05:47:10|9980.9|9970.9|9977.1|9967.1|9980.9|9970.9|9976.3|9966.3|9
1622008040000|2021-05-26 05:47:20|9976.6|9966.6|9973.6|9963.6|9977.1|9967.1|9971.9|9961.9|13
1622008050000|2021-05-26 05:47:30|9973|9963|9972.9|9962.9|9973|9963|9971.4|9961.4|8
1622008060000|2021-05-26 05:47:40|9973.5|9963.5|9971.6|9961.6|9973.5|9963.5|9971.1|9961.1|8
1622008070000|2021-05-26 05:47:50|9971.1|9961.1|9970.6|9960.6|9971.4|9961.4|9970.6|9960.6|5
1622008080000|2021-05-26 05:48:00|9970.8|9960.8|9970.4|9960.4|9972.4|9962.4|9970.4|9960.4|9
1622008090000|2021-05-26 05:48:10|9971.1|9961.1|9966|9956|9971.6|9961.6|9966|9956|14
1622008100000|2021-05-26 05:48:20|9966.3|9956.3|9967|9957|9967|9957|9966.3|9956.3|5
1622008110000|2021-05-26 05:48:30|9967.4|9957.4|9968.4|9958.4|9968.4|9958.4|9967.1|9957.1|8
1622008120000|2021-05-26 05:48:40|9968.5|9958.5|9966.8|9956.8|9969|9959|9966.8|9956.8|13
1622008130000|2021-05-26 05:48:50|9967.3|9957.3|9967|9957|9968.1|9958.1|9967|9957|5
1622008140000|2021-05-26 05:49:00|9967.4|9957.4|9967.9|9957.9|9968.3|9958.3|9967.4|9957.4|6
1622008150000|2021-05-26 05:49:10|9967.6|9957.6|9967|9957|9967.6|9957.6|9966.4|9956.4|8
1622008160000|2021-05-26 05:49:20|9967.1|9957.1|9968.1|9958.1|9968.5|9958.5|9966.9|9956.9|8
1622008170000|2021-05-26 05:49:30|9968.4|9958.4|9963.9|9953.9|9968.9|9958.9|9963.9|9953.9|15
1622008180000|2021-05-26 05:49:40|9964.3|9954.3|9964.8|9954.8|9965.6|9955.6|9963.9|9953.9|12
1622008190000|2021-05-26 05:49:50|9964.6|9954.6|9965.1|9955.1|9965.9|9955.9|9964.4|9954.4|8
1622008200000|2021-05-26 05:50:00|9965.6|9955.6|9966.9|9956.9|9967.4|9957.4|9961.4|9951.4|15
1622008210000|2021-05-26 05:50:10|9967.1|9957.1|9967.5|9957.5|9968.1|9958.1|9967.1|9957.1|8
1622008220000|2021-05-26 05:50:20|9967.4|9957.4|9968.3|9958.3|9969|9959|9967|9957|12
1622008230000|2021-05-26 05:50:30|9968.6|9958.6|9975.4|9965.4|9975.4|9965.4|9968.6|9958.6|9
1622008240000|2021-05-26 05:50:40|9975.9|9965.9|9974.1|9964.1|9975.9|9965.9|9973.4|9963.4|5
1622008250000|2021-05-26 05:50:50|9973.6|9963.6|9974.6|9964.6|9974.6|9964.6|9973.6|9963.6|5
1622008260000|2021-05-26 05:51:00|9974.9|9964.9|9977.6|9967.6|9978.1|9968.1|9974.9|9964.9|9
1622008270000|2021-05-26 05:51:10|9978.1|9968.1|9976.1|9966.1|9978.1|9968.1|9975.6|9965.6|10
1622008280000|2021-05-26 05:51:20|9975.6|9965.6|9975.6|9965.6|9976|9966|9975.4|9965.4|5
1622008290000|2021-05-26 05:51:30|9975.4|9965.4|9975.6|9965.6|9975.6|9965.6|9975.1|9965.1|6
1622008300000|2021-05-26 05:51:40|9976.1|9966.1|9977.4|9967.4|9978|9968|9976.1|9966.1|12
1622008310000|2021-05-26 05:51:50|9977.5|9967.5|9979.9|9969.9|9979.9|9969.9|9977.5|9967.5|10
1622008320000|2021-05-26 05:52:00|9979.6|9969.6|9979.8|9969.8|9981.4|9971.4|9979.6|9969.6|13
1622008330000|2021-05-26 05:52:10|9980.3|9970.3|9978.9|9968.9|9980.3|9970.3|9978.9|9968.9|8
1622008340000|2021-05-26 05:52:20|9979.1|9969.1|9978.4|9968.4|9979.4|9969.4|9978.1|9968.1|8
1622008350000|2021-05-26 05:52:30|9978|9968|9978.5|9968.5|9978.5|9968.5|9978|9968|3
1622008360000|2021-05-26 05:52:40|9978|9968|9977.9|9967.9|9978.1|9968.1|9977.3|9967.3|7
1622008370000|2021-05-26 05:52:50|9977.3|9967.3|9978|9968|9978.5|9968.5|9977.3|9967.3|6
1622008380000|2021-05-26 05:53:00|9978.3|9968.3|9979|9969|9979.4|9969.4|9978.3|9968.3|6
1622008390000|2021-05-26 05:53:10|9979.3|9969.3|9979.4|9969.4|9979.6|9969.6|9979.1|9969.1|6
1622008400000|2021-05-26 05:53:20|9979.1|9969.1|9978.6|9968.6|9979.1|9969.1|9978.6|9968.6|4
1622008410000|2021-05-26 05:53:30|9978.1|9968.1|9977.5|9967.5|9978.3|9968.3|9977.5|9967.5|6
1622008420000|2021-05-26 05:53:40|9977.8|9967.8|9977.5|9967.5|9978.5|9968.5|9977.5|9967.5|5
1622008430000|2021-05-26 05:53:50|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1622008440000|2021-05-26 05:54:00|9977.5|9967.5|9978.1|9968.1|9978.1|9968.1|9977.5|9967.5|3
1622008450000|2021-05-26 05:54:10|9979|9969|9977.6|9967.6|9979.3|9969.3|9977.6|9967.6|7
1622008460000|2021-05-26 05:54:20|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1622008480000|2021-05-26 05:54:40|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.5|9967.5|9
1622008490000|2021-05-26 05:54:50|9977.5|9967.5|9977.9|9967.9|9977.9|9967.9|9977.5|9967.5|4
1622008500000|2021-05-26 05:55:00|9977.6|9967.6|9977.4|9967.4|9977.6|9967.6|9976.9|9966.9|5
1622008510000|2021-05-26 05:55:10|9977.1|9967.1|9976.9|9966.9|9977.3|9967.3|9976.1|9966.1|7
1622008520000|2021-05-26 05:55:20|9976.6|9966.6|9976.3|9966.3|9976.6|9966.6|9976.3|9966.3|3
1622008530000|2021-05-26 05:55:30|9976.4|9966.4|9975|9965|9976.4|9966.4|9975|9965|9
1622008540000|2021-05-26 05:55:40|9974.8|9964.8|9974.1|9964.1|9974.8|9964.8|9973.1|9963.1|10
1622008550000|2021-05-26 05:55:50|9973.9|9963.9|9975.3|9965.3|9975.3|9965.3|9973.4|9963.4|11
1622008560000|2021-05-26 05:56:00|9975.6|9965.6|9977.5|9967.5|9977.5|9967.5|9975.6|9965.6|7
1622008570000|2021-05-26 05:56:10|9977.1|9967.1|9977|9967|9977.5|9967.5|9976.6|9966.6|6
1622008580000|2021-05-26 05:56:20|9977.1|9967.1|9976.6|9966.6|9977.1|9967.1|9976.6|9966.6|3
1622008590000|2021-05-26 05:56:30|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622008600000|2021-05-26 05:56:40|9976.6|9966.6|9977.6|9967.6|9977.6|9967.6|9976.6|9966.6|3
1622008610000|2021-05-26 05:56:50|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1622008620000|2021-05-26 05:57:00|9977.5|9967.5|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|5
1622008630000|2021-05-26 05:57:10|9976.8|9966.8|9977.4|9967.4|9977.4|9967.4|9976.5|9966.5|4
1622008640000|2021-05-26 05:57:20|9976.8|9966.8|9975.9|9965.9|9977.3|9967.3|9975.4|9965.4|6
1622008650000|2021-05-26 05:57:30|9975.6|9965.6|9973.1|9963.1|9975.6|9965.6|9972.9|9962.9|11
1622008660000|2021-05-26 05:57:40|9973.3|9963.3|9972.6|9962.6|9973.6|9963.6|9972.5|9962.5|8
1622008670000|2021-05-26 05:57:50|9972.4|9962.4|9971|9961|9972.4|9962.4|9971|9961|2
1622008680000|2021-05-26 05:58:00|9971.1|9961.1|9971.1|9961.1|9971.4|9961.4|9971|9961|5
1622008690000|2021-05-26 05:58:10|9970.9|9960.9|9969.8|9959.8|9970.9|9960.9|9969.5|9959.5|10
1622008700000|2021-05-26 05:58:20|9970.1|9960.1|9971.6|9961.6|9971.6|9961.6|9970.1|9960.1|8
1622008710000|2021-05-26 05:58:30|9971.5|9961.5|9972|9962|9972.6|9962.6|9971.5|9961.5|6
1622008720000|2021-05-26 05:58:40|9971.9|9961.9|9972|9962|9972|9962|9971.9|9961.9|2
1622008730000|2021-05-26 05:58:50|9971.9|9961.9|9971.8|9961.8|9971.9|9961.9|9971.5|9961.5|5
1622008750000|2021-05-26 05:59:10|9971.4|9961.4|9968.6|9958.6|9971.4|9961.4|9968.4|9958.4|7
1622008760000|2021-05-26 05:59:20|9968.4|9958.4|9967.5|9957.5|9969.6|9959.6|9967.4|9957.4|11
1622008770000|2021-05-26 05:59:30|9968|9958|9967.4|9957.4|9968|9958|9967.1|9957.1|6
1622008780000|2021-05-26 05:59:40|9967.1|9957.1|9967.4|9957.4|9967.4|9957.4|9967.1|9957.1|2
1622008790000|2021-05-26 05:59:50|9968|9958|9968|9958|9968.8|9958.8|9968|9958|6
1622008800000|2021-05-26 06:00:00|9967.9|9957.9|9966.8|9956.8|9967.9|9957.9|9966|9956|6
1622008810000|2021-05-26 06:00:10|9967|9957|9967.6|9957.6|9967.6|9957.6|9967|9957|6
1622008820000|2021-05-26 06:00:20|9968|9958|9967.6|9957.6|9968|9958|9967.6|9957.6|4
1622008830000|2021-05-26 06:00:30|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622008840000|2021-05-26 06:00:40|9966.3|9956.3|9964.9|9954.9|9966.5|9956.5|9964.5|9954.5|8
1622008850000|2021-05-26 06:00:50|9964|9954|9963.8|9953.8|9965|9955|9963.4|9953.4|11
1622008860000|2021-05-26 06:01:00|9962.9|9952.9|9962.4|9952.4|9962.9|9952.9|9961.9|9951.9|4
1622008870000|2021-05-26 06:01:10|9962.9|9952.9|9964.4|9954.4|9964.4|9954.4|9962.9|9952.9|12
1622008880000|2021-05-26 06:01:20|9964.1|9954.1|9963.8|9953.8|9965.4|9955.4|9963.8|9953.8|10
1622008890000|2021-05-26 06:01:30|9962.9|9952.9|9963.6|9953.6|9963.9|9953.9|9962.9|9952.9|3
1622008900000|2021-05-26 06:01:40|9964.3|9954.3|9964.6|9954.6|9965|9955|9964.3|9954.3|4
1622008910000|2021-05-26 06:01:50|9964.5|9954.5|9966.4|9956.4|9966.4|9956.4|9964.5|9954.5|7
1622008920000|2021-05-26 06:02:00|9966.1|9956.1|9967.8|9957.8|9968.5|9958.5|9966.1|9956.1|19
1622008930000|2021-05-26 06:02:10|9968.1|9958.1|9968.1|9958.1|9969|9959|9967.3|9957.3|18
1622008940000|2021-05-26 06:02:20|9968.4|9958.4|9970.3|9960.3|9971.5|9961.5|9968.4|9958.4|20
1622008950000|2021-05-26 06:02:30|9970.4|9960.4|9973.9|9963.9|9975.3|9965.3|9970.4|9960.4|19
1622008960000|2021-05-26 06:02:40|9974.8|9964.8|9975.1|9965.1|9975.9|9965.9|9974.1|9964.1|18
1622008970000|2021-05-26 06:02:50|9974.6|9964.6|9976|9966|9976.4|9966.4|9974.3|9964.3|12
1622008980000|2021-05-26 06:03:00|9975.3|9965.3|9974.4|9964.4|9975.3|9965.3|9974.3|9964.3|10
1622008990000|2021-05-26 06:03:10|9974.3|9964.3|9972.8|9962.8|9975.1|9965.1|9972.8|9962.8|9
1622009000000|2021-05-26 06:03:20|9972.1|9962.1|9973|9963|9973|9963|9972.1|9962.1|3
1622009010000|2021-05-26 06:03:30|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1622009020000|2021-05-26 06:03:40|9973|9963|9971.8|9961.8|9973|9963|9971.8|9961.8|3
1622009030000|2021-05-26 06:03:50|9971.6|9961.6|9971.4|9961.4|9971.6|9961.6|9970.6|9960.6|4
1622009040000|2021-05-26 06:04:00|9971.1|9961.1|9969.5|9959.5|9971.1|9961.1|9969.5|9959.5|6
1622009050000|2021-05-26 06:04:10|9969|9959|9967.4|9957.4|9969|9959|9966.9|9956.9|9
1622009060000|2021-05-26 06:04:20|9967.5|9957.5|9967.6|9957.6|9968.1|9958.1|9967.5|9957.5|9
1622009070000|2021-05-26 06:04:30|9967.5|9957.5|9967.3|9957.3|9967.5|9957.5|9966.1|9956.1|7
1622009080000|2021-05-26 06:04:40|9967.5|9957.5|9967.6|9957.6|9967.6|9957.6|9967.5|9957.5|2
1622009090000|2021-05-26 06:04:50|9967|9957|9965.6|9955.6|9967|9957|9965.6|9955.6|4
1622009100000|2021-05-26 06:05:00|9965.9|9955.9|9967.3|9957.3|9967.3|9957.3|9965.9|9955.9|6
1622009110000|2021-05-26 06:05:10|9966.9|9956.9|9965.8|9955.8|9966.9|9956.9|9965.6|9955.6|7
1622009120000|2021-05-26 06:05:20|9965.5|9955.5|9963.9|9953.9|9965.5|9955.5|9962.9|9952.9|10
1622009130000|2021-05-26 06:05:30|9963.4|9953.4|9962.4|9952.4|9963.6|9953.6|9962.1|9952.1|8
1622009140000|2021-05-26 06:05:40|9962.1|9952.1|9961.4|9951.4|9962.6|9952.6|9961.4|9951.4|9
1622009150000|2021-05-26 06:05:50|9961.9|9951.9|9962.4|9952.4|9962.9|9952.9|9961.4|9951.4|12
1622009160000|2021-05-26 06:06:00|9962.1|9952.1|9961.8|9951.8|9962.8|9952.8|9961.4|9951.4|16
1622009170000|2021-05-26 06:06:10|9961.4|9951.4|9963.1|9953.1|9964.5|9954.5|9961.4|9951.4|19
1622009180000|2021-05-26 06:06:20|9962.6|9952.6|9962.6|9952.6|9963.6|9953.6|9962.4|9952.4|17
1622009190000|2021-05-26 06:06:30|9962.1|9952.1|9962.4|9952.4|9963.5|9953.5|9961.9|9951.9|6
1622009200000|2021-05-26 06:06:40|9961.9|9951.9|9961.4|9951.4|9962.6|9952.6|9961.4|9951.4|12
1622009210000|2021-05-26 06:06:50|9960.8|9950.8|9960|9950|9961.6|9951.6|9959.4|9949.4|18
1622009220000|2021-05-26 06:07:00|9959.6|9949.6|9960.1|9950.1|9961.4|9951.4|9959.1|9949.1|13
1622009230000|2021-05-26 06:07:10|9959.9|9949.9|9960.1|9950.1|9960.1|9950.1|9959.6|9949.6|10
1622009240000|2021-05-26 06:07:20|9961.1|9951.1|9960.6|9950.6|9961.1|9951.1|9960.6|9950.6|5
1622009250000|2021-05-26 06:07:30|9961.3|9951.3|9961|9951|9961.9|9951.9|9960.9|9950.9|8
1622009260000|2021-05-26 06:07:40|9961.4|9951.4|9962.8|9952.8|9962.8|9952.8|9961.1|9951.1|6
1622009270000|2021-05-26 06:07:50|9963.1|9953.1|9961.9|9951.9|9963.4|9953.4|9961.5|9951.5|12
1622009280000|2021-05-26 06:08:00|9961.5|9951.5|9962.6|9952.6|9962.6|9952.6|9958.1|9948.1|17
1622009290000|2021-05-26 06:08:10|9961.5|9951.5|9965.3|9955.3|9965.9|9955.9|9961.3|9951.3|14
1622009300000|2021-05-26 06:08:20|9965.6|9955.6|9964.1|9954.1|9965.6|9955.6|9963.3|9953.3|6
1622009310000|2021-05-26 06:08:30|9964.6|9954.6|9963.1|9953.1|9964.6|9954.6|9963.1|9953.1|5
1622009320000|2021-05-26 06:08:40|9963.5|9953.5|9964.6|9954.6|9965.1|9955.1|9963.5|9953.5|6
1622009330000|2021-05-26 06:08:50|9965.1|9955.1|9965.6|9955.6|9966.1|9956.1|9964.6|9954.6|6
1622009340000|2021-05-26 06:09:00|9965.4|9955.4|9965.5|9955.5|9966.1|9956.1|9965.4|9955.4|5
1622009350000|2021-05-26 06:09:10|9963.5|9953.5|9960.8|9950.8|9963.5|9953.5|9960.4|9950.4|7
1622009360000|2021-05-26 06:09:20|9961.6|9951.6|9961.1|9951.1|9961.9|9951.9|9961|9951|4
1622009370000|2021-05-26 06:09:30|9961.6|9951.6|9962.1|9952.1|9962.4|9952.4|9961.6|9951.6|5
1622009380000|2021-05-26 06:09:40|9962.9|9952.9|9962.4|9952.4|9962.9|9952.9|9962.1|9952.1|8
1622009390000|2021-05-26 06:09:50|9962.6|9952.6|9962.6|9952.6|9962.9|9952.9|9962.3|9952.3|5
1622009400000|2021-05-26 06:10:00|9962.9|9952.9|9964.3|9954.3|9964.3|9954.3|9962.6|9952.6|4
1622009410000|2021-05-26 06:10:10|9964.4|9954.4|9964.8|9954.8|9965.6|9955.6|9964.4|9954.4|9
1622009420000|2021-05-26 06:10:20|9965.1|9955.1|9965.4|9955.4|9965.6|9955.6|9965.1|9955.1|6
1622009430000|2021-05-26 06:10:30|9965.6|9955.6|9966.6|9956.6|9966.6|9956.6|9965.4|9955.4|9
1622009440000|2021-05-26 06:10:40|9966.9|9956.9|9966.9|9956.9|9967.4|9957.4|9966.9|9956.9|4
1622009450000|2021-05-26 06:10:50|9967|9957|9966.6|9956.6|9967.4|9957.4|9966.6|9956.6|5
1622009460000|2021-05-26 06:11:00|9966.3|9956.3|9966.9|9956.9|9966.9|9956.9|9966.3|9956.3|2
1622009470000|2021-05-26 06:11:10|9966.6|9956.6|9965.1|9955.1|9966.6|9956.6|9965.1|9955.1|4
1622009480000|2021-05-26 06:11:20|9965|9955|9964.1|9954.1|9965.4|9955.4|9964.1|9954.1|8
1622009490000|2021-05-26 06:11:30|9964.5|9954.5|9964.1|9954.1|9964.5|9954.5|9963.6|9953.6|5
1622009500000|2021-05-26 06:11:40|9963.9|9953.9|9962.6|9952.6|9963.9|9953.9|9962.6|9952.6|5
1622009510000|2021-05-26 06:11:50|9962.4|9952.4|9961.4|9951.4|9962.4|9952.4|9959.8|9949.8|11
1622009520000|2021-05-26 06:12:00|9961.1|9951.1|9960.5|9950.5|9961.1|9951.1|9960.1|9950.1|6
1622009530000|2021-05-26 06:12:10|9960.1|9950.1|9957.6|9947.6|9960.1|9950.1|9957.6|9947.6|6
1622009540000|2021-05-26 06:12:20|9957.5|9947.5|9958.3|9948.3|9958.3|9948.3|9957|9947|8
1622009550000|2021-05-26 06:12:30|9958.6|9948.6|9958.6|9948.6|9958.9|9948.9|9958.6|9948.6|5
1622009560000|2021-05-26 06:12:40|9958.3|9948.3|9959|9949|9959.6|9949.6|9958.3|9948.3|6
1622009570000|2021-05-26 06:12:50|9960.4|9950.4|9959.5|9949.5|9960.4|9950.4|9959.5|9949.5|2
1622009580000|2021-05-26 06:13:00|9959.8|9949.8|9960|9950|9961.1|9951.1|9959.6|9949.6|7
1622009620000|2021-05-26 06:13:40|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1622009630000|2021-05-26 06:13:50|9960|9950|9960|9950|9960|9950|9960|9950|1
1622009640000|2021-05-26 06:14:00|9960.1|9950.1|9963.4|9953.4|9963.4|9953.4|9960.1|9950.1|7
1622009650000|2021-05-26 06:14:10|9964.3|9954.3|9964.3|9954.3|9964.3|9954.3|9964.3|9954.3|1
1622009660000|2021-05-26 06:14:20|9963|9953|9963.9|9953.9|9963.9|9953.9|9963|9953|4
1622009670000|2021-05-26 06:14:30|9963|9953|9963.4|9953.4|9964.1|9954.1|9963|9953|5
1622009680000|2021-05-26 06:14:40|9963|9953|9962|9952|9963|9953|9962|9952|2
1622009690000|2021-05-26 06:14:50|9961.6|9951.6|9962.1|9952.1|9962.1|9952.1|9961.6|9951.6|2
1622009700000|2021-05-26 06:15:00|9962.4|9952.4|9960.1|9950.1|9962.4|9952.4|9959.5|9949.5|6
1622009710000|2021-05-26 06:15:10|9960.4|9950.4|9959.1|9949.1|9960.4|9950.4|9959.1|9949.1|6
1622009720000|2021-05-26 06:15:20|9958.5|9948.5|9958.1|9948.1|9959.3|9949.3|9958.1|9948.1|10
1622009730000|2021-05-26 06:15:30|9957.9|9947.9|9958.9|9948.9|9958.9|9948.9|9957.5|9947.5|8
1622009740000|2021-05-26 06:15:40|9962.4|9952.4|9965|9955|9965.5|9955.5|9962.4|9952.4|15
1622009750000|2021-05-26 06:15:50|9964.6|9954.6|9963.3|9953.3|9965|9955|9963.3|9953.3|13
1622009760000|2021-05-26 06:16:00|9962.9|9952.9|9963.6|9953.6|9963.6|9953.6|9962.9|9952.9|4
1622009770000|2021-05-26 06:16:10|9964.9|9954.9|9964.8|9954.8|9964.9|9954.9|9962.8|9952.8|8
1622009780000|2021-05-26 06:16:20|9964.4|9954.4|9964.8|9954.8|9964.9|9954.9|9964.4|9954.4|4
1622009790000|2021-05-26 06:16:30|9964.4|9954.4|9964.9|9954.9|9964.9|9954.9|9964.4|9954.4|2
1622009800000|2021-05-26 06:16:40|9964.4|9954.4|9964.4|9954.4|9964.8|9954.8|9964.4|9954.4|3
1622009810000|2021-05-26 06:16:50|9964.9|9954.9|9964.3|9954.3|9964.9|9954.9|9964.3|9954.3|7
1622009820000|2021-05-26 06:17:00|9963.9|9953.9|9960.9|9950.9|9963.9|9953.9|9960.4|9950.4|12
1622009830000|2021-05-26 06:17:10|9961.8|9951.8|9961.1|9951.1|9962.1|9952.1|9960.6|9950.6|11
1622009840000|2021-05-26 06:17:20|9961.8|9951.8|9962.8|9952.8|9962.8|9952.8|9961.8|9951.8|6
1622009850000|2021-05-26 06:17:30|9962.9|9952.9|9963.3|9953.3|9963.9|9953.9|9962.9|9952.9|7
1622009860000|2021-05-26 06:17:40|9963.4|9953.4|9962.1|9952.1|9964.3|9954.3|9962.1|9952.1|7
1622009870000|2021-05-26 06:17:50|9962.6|9952.6|9961.4|9951.4|9962.6|9952.6|9961.4|9951.4|5
1622009880000|2021-05-26 06:18:00|9961.6|9951.6|9963.1|9953.1|9963.1|9953.1|9961.6|9951.6|6
1622009890000|2021-05-26 06:18:10|9963.6|9953.6|9966.1|9956.1|9966.1|9956.1|9963.6|9953.6|6
1622009900000|2021-05-26 06:18:20|9965.6|9955.6|9964.9|9954.9|9966.1|9956.1|9964.9|9954.9|6
1622009910000|2021-05-26 06:18:30|9964.5|9954.5|9963|9953|9964.5|9954.5|9963|9953|5
1622009920000|2021-05-26 06:18:40|9962.5|9952.5|9960.5|9950.5|9962.5|9952.5|9960.5|9950.5|4
1622009930000|2021-05-26 06:18:50|9960.9|9950.9|9962.6|9952.6|9962.6|9952.6|9960.9|9950.9|5
1622009940000|2021-05-26 06:19:00|9962.9|9952.9|9962.4|9952.4|9962.9|9952.9|9962.4|9952.4|9
1622009950000|2021-05-26 06:19:10|9962.6|9952.6|9962.1|9952.1|9963|9953|9962.1|9952.1|5
1622009960000|2021-05-26 06:19:20|9961.9|9951.9|9960.9|9950.9|9961.9|9951.9|9960.5|9950.5|4
1622009970000|2021-05-26 06:19:30|9960.5|9950.5|9960.4|9950.4|9960.5|9950.5|9960.4|9950.4|2
1622009980000|2021-05-26 06:19:40|9960.6|9950.6|9960.8|9950.8|9961.8|9951.8|9960.6|9950.6|8
1622009990000|2021-05-26 06:19:50|9961.1|9951.1|9960.9|9950.9|9961.1|9951.1|9960.1|9950.1|15
1622010000000|2021-05-26 06:20:00|9960.5|9950.5|9959.1|9949.1|9960.5|9950.5|9958.8|9948.8|8
1622010010000|2021-05-26 06:20:10|9959.8|9949.8|9959.9|9949.9|9959.9|9949.9|9959.8|9949.8|4
1622010020000|2021-05-26 06:20:20|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.5|9949.5|4
1622010030000|2021-05-26 06:20:30|9960.1|9950.1|9962.5|9952.5|9962.5|9952.5|9960.1|9950.1|9
1622010040000|2021-05-26 06:20:40|9962.6|9952.6|9963|9953|9964.4|9954.4|9962.6|9952.6|8
1622010050000|2021-05-26 06:20:50|9962.9|9952.9|9964.6|9954.6|9964.6|9954.6|9962.9|9952.9|7
1622010060000|2021-05-26 06:21:00|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|1
1622010070000|2021-05-26 06:21:10|9964.6|9954.6|9962.4|9952.4|9964.6|9954.6|9962.4|9952.4|14
1622010090000|2021-05-26 06:21:30|9961.9|9951.9|9961.4|9951.4|9961.9|9951.9|9961.1|9951.1|4
1622010100000|2021-05-26 06:21:40|9961.6|9951.6|9962.1|9952.1|9962.3|9952.3|9961.4|9951.4|10
1622010110000|2021-05-26 06:21:50|9962.4|9952.4|9963.1|9953.1|9963.5|9953.5|9962.4|9952.4|3
1622010120000|2021-05-26 06:22:00|9963|9953|9962.4|9952.4|9963.1|9953.1|9962.4|9952.4|8
1622010130000|2021-05-26 06:22:10|9962.8|9952.8|9964.9|9954.9|9964.9|9954.9|9962.8|9952.8|9
1622010140000|2021-05-26 06:22:20|9965.3|9955.3|9964|9954|9965.3|9955.3|9963.9|9953.9|7
1622010150000|2021-05-26 06:22:30|9964.1|9954.1|9962.6|9952.6|9964.1|9954.1|9962.6|9952.6|4
1622010160000|2021-05-26 06:22:40|9961.9|9951.9|9961.6|9951.6|9962.4|9952.4|9961.6|9951.6|7
1622010170000|2021-05-26 06:22:50|9961.9|9951.9|9962.5|9952.5|9962.6|9952.6|9961.6|9951.6|16
1622010180000|2021-05-26 06:23:00|9962.3|9952.3|9962.4|9952.4|9963|9953|9962.3|9952.3|8
1622010190000|2021-05-26 06:23:10|9961.9|9951.9|9961.6|9951.6|9962.4|9952.4|9961.4|9951.4|12
1622010200000|2021-05-26 06:23:20|9962.5|9952.5|9963.6|9953.6|9964.6|9954.6|9962.5|9952.5|8
1622010210000|2021-05-26 06:23:30|9963.4|9953.4|9963.4|9953.4|9963.4|9953.4|9963.4|9953.4|1
1622010220000|2021-05-26 06:23:40|9964.5|9954.5|9964.4|9954.4|9965.4|9955.4|9964.4|9954.4|7
1622010230000|2021-05-26 06:23:50|9964.9|9954.9|9965.9|9955.9|9965.9|9955.9|9964.9|9954.9|4
1622010240000|2021-05-26 06:24:00|9964.9|9954.9|9964.9|9954.9|9965.9|9955.9|9964.9|9954.9|6
1622010250000|2021-05-26 06:24:10|9964.6|9954.6|9965.6|9955.6|9965.6|9955.6|9964.6|9954.6|2
1622010260000|2021-05-26 06:24:20|9964.9|9954.9|9964.9|9954.9|9965.8|9955.8|9964.6|9954.6|9
1622010270000|2021-05-26 06:24:30|9964.6|9954.6|9965.9|9955.9|9965.9|9955.9|9964.4|9954.4|11
1622010280000|2021-05-26 06:24:40|9965.1|9955.1|9966.4|9956.4|9967.6|9957.6|9965.1|9955.1|10
1622010290000|2021-05-26 06:24:50|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622010300000|2021-05-26 06:25:00|9968.1|9958.1|9970.1|9960.1|9971.8|9961.8|9968.1|9958.1|12
1622010310000|2021-05-26 06:25:10|9970.6|9960.6|9970.8|9960.8|9972.1|9962.1|9970.6|9960.6|14
1622010320000|2021-05-26 06:25:20|9970.5|9960.5|9970.4|9960.4|9971.4|9961.4|9970.4|9960.4|5
1622010330000|2021-05-26 06:25:30|9970.6|9960.6|9971.9|9961.9|9972.6|9962.6|9970.3|9960.3|10
1622010340000|2021-05-26 06:25:40|9972.1|9962.1|9970.8|9960.8|9972.1|9962.1|9969.6|9959.6|12
1622010350000|2021-05-26 06:25:50|9970.4|9960.4|9971.4|9961.4|9971.5|9961.5|9970.4|9960.4|5
1622010360000|2021-05-26 06:26:00|9972.1|9962.1|9972.6|9962.6|9973.4|9963.4|9972.1|9962.1|8
1622010370000|2021-05-26 06:26:10|9972.5|9962.5|9973.1|9963.1|9973.4|9963.4|9972.4|9962.4|8
1622010380000|2021-05-26 06:26:20|9972.4|9962.4|9972.1|9962.1|9973.1|9963.1|9971.9|9961.9|6
1622010390000|2021-05-26 06:26:30|9972.6|9962.6|9971.9|9961.9|9972.6|9962.6|9971.9|9961.9|3
1622010400000|2021-05-26 06:26:40|9972.1|9962.1|9972.6|9962.6|9972.6|9962.6|9972.1|9962.1|2
1622010410000|2021-05-26 06:26:50|9972.4|9962.4|9972.3|9962.3|9972.5|9962.5|9972.3|9962.3|3
1622010420000|2021-05-26 06:27:00|9972|9962|9970.9|9960.9|9972|9962|9970.6|9960.6|4
1622010430000|2021-05-26 06:27:10|9971.1|9961.1|9972.4|9962.4|9972.5|9962.5|9971.1|9961.1|5
1622010440000|2021-05-26 06:27:20|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622010450000|2021-05-26 06:27:30|9973|9963|9972.3|9962.3|9973|9963|9972.3|9962.3|3
1622010460000|2021-05-26 06:27:40|9972.1|9962.1|9972.5|9962.5|9972.5|9962.5|9972.1|9962.1|2
1622010470000|2021-05-26 06:27:50|9973|9963|9974.1|9964.1|9974.1|9964.1|9973|9963|3
1622010480000|2021-05-26 06:28:00|9973.9|9963.9|9974|9964|9974|9964|9973.9|9963.9|2
1622010490000|2021-05-26 06:28:10|9975.1|9965.1|9977.9|9967.9|9978.4|9968.4|9975.1|9965.1|8
1622010500000|2021-05-26 06:28:20|9977.4|9967.4|9978.6|9968.6|9978.6|9968.6|9977.4|9967.4|4
1622010510000|2021-05-26 06:28:30|9978.4|9968.4|9978.6|9968.6|9978.6|9968.6|9978.4|9968.4|2
1622010520000|2021-05-26 06:28:40|9978.8|9968.8|9982.1|9972.1|9982.1|9972.1|9978.8|9968.8|4
1622010530000|2021-05-26 06:28:50|9982.6|9972.6|9984.1|9974.1|9984.1|9974.1|9982.6|9972.6|5
1622010540000|2021-05-26 06:29:00|9983.9|9973.9|9983.1|9973.1|9983.9|9973.9|9982.6|9972.6|4
1622010550000|2021-05-26 06:29:10|9983|9973|9981.1|9971.1|9983|9973|9980.6|9970.6|5
1622010560000|2021-05-26 06:29:20|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.1|9971.1|3
1622010570000|2021-05-26 06:29:30|9981.3|9971.3|9981.1|9971.1|9981.3|9971.3|9980.5|9970.5|10
1622010580000|2021-05-26 06:29:40|9980.9|9970.9|9980.9|9970.9|9981.9|9971.9|9980.6|9970.6|7
1622010590000|2021-05-26 06:29:50|9982.1|9972.1|9984.6|9974.6|9984.6|9974.6|9981.9|9971.9|4
1622010600000|2021-05-26 06:30:00|9984.9|9974.9|9986.1|9976.1|9986.1|9976.1|9984.9|9974.9|2
1622010610000|2021-05-26 06:30:10|9985.9|9975.9|9985.8|9975.8|9985.9|9975.9|9985.8|9975.8|2
1622010620000|2021-05-26 06:30:20|9984.6|9974.6|9984.9|9974.9|9985.6|9975.6|9983.6|9973.6|9
1622010630000|2021-05-26 06:30:30|9983.5|9973.5|9983.4|9973.4|9983.5|9973.5|9983.4|9973.4|2
1622010640000|2021-05-26 06:30:40|9983.9|9973.9|9987.9|9977.9|9988.3|9978.3|9983.9|9973.9|9
1622010650000|2021-05-26 06:30:50|9988.1|9978.1|9988.6|9978.6|9988.6|9978.6|9988.1|9978.1|5
1622010660000|2021-05-26 06:31:00|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|9986.1|9976.1|14
1622010670000|2021-05-26 06:31:10|9988.8|9978.8|9988.4|9978.4|9988.9|9978.9|9988.4|9978.4|6
1622010680000|2021-05-26 06:31:20|9988.1|9978.1|9988.1|9978.1|9988.4|9978.4|9987.9|9977.9|10
1622010690000|2021-05-26 06:31:30|9987.9|9977.9|9987.3|9977.3|9988.1|9978.1|9987.3|9977.3|9
1622010700000|2021-05-26 06:31:40|9986.9|9976.9|9989.4|9979.4|9989.4|9979.4|9986.6|9976.6|9
1622010710000|2021-05-26 06:31:50|9989.6|9979.6|9992.1|9982.1|9992.1|9982.1|9989.6|9979.6|5
1622010760000|2021-05-26 06:32:40|9991.9|9981.9|9990.4|9980.4|9991.9|9981.9|9990.4|9980.4|11
1622010770000|2021-05-26 06:32:50|9989.9|9979.9|9988.1|9978.1|9989.9|9979.9|9987.4|9977.4|7
1622010780000|2021-05-26 06:33:00|9988.6|9978.6|9991.9|9981.9|9992.1|9982.1|9988.6|9978.6|12
1622010790000|2021-05-26 06:33:10|9991.6|9981.6|9991.1|9981.1|9992.1|9982.1|9991|9981|8
1622010800000|2021-05-26 06:33:20|9991|9981|9991.4|9981.4|9991.4|9981.4|9990.5|9980.5|4
1622010810000|2021-05-26 06:33:30|9991.1|9981.1|9990.9|9980.9|9991.1|9981.1|9990.4|9980.4|6
1622010820000|2021-05-26 06:33:40|9990.8|9980.8|9988.6|9978.6|9990.9|9980.9|9988.6|9978.6|9
1622010830000|2021-05-26 06:33:50|9988.9|9978.9|9989.9|9979.9|9989.9|9979.9|9988.9|9978.9|4
1622010840000|2021-05-26 06:34:00|9990.5|9980.5|9989.9|9979.9|9990.5|9980.5|9989.9|9979.9|3
1622010850000|2021-05-26 06:34:10|9989.8|9979.8|9988.4|9978.4|9989.8|9979.8|9988.4|9978.4|5
1622010860000|2021-05-26 06:34:20|9987.9|9977.9|9988.6|9978.6|9988.6|9978.6|9987.4|9977.4|6
1622010870000|2021-05-26 06:34:30|9988.4|9978.4|9988.1|9978.1|9988.4|9978.4|9987.8|9977.8|6
1622010880000|2021-05-26 06:34:40|9988|9978|9982.6|9972.6|9988|9978|9982.6|9972.6|9
1622010890000|2021-05-26 06:34:50|9983.1|9973.1|9983.1|9973.1|9983.3|9973.3|9982.4|9972.4|8
1622010900000|2021-05-26 06:35:00|9982.9|9972.9|9985.9|9975.9|9985.9|9975.9|9982.9|9972.9|13
1622010910000|2021-05-26 06:35:10|9985.6|9975.6|9985.9|9975.9|9986.1|9976.1|9985.4|9975.4|10
1622010920000|2021-05-26 06:35:20|9985.4|9975.4|9984.9|9974.9|9985.5|9975.5|9983.8|9973.8|14
1622010930000|2021-05-26 06:35:30|9984.4|9974.4|9985.1|9975.1|9985.4|9975.4|9984.3|9974.3|11
1622010940000|2021-05-26 06:35:40|9984.9|9974.9|9985.9|9975.9|9985.9|9975.9|9984.9|9974.9|8
1622010950000|2021-05-26 06:35:50|9986.1|9976.1|9987.5|9977.5|9987.6|9977.6|9986.1|9976.1|7
1622010960000|2021-05-26 06:36:00|9987.4|9977.4|9987.4|9977.4|9988.3|9978.3|9987.4|9977.4|8
1622010970000|2021-05-26 06:36:10|9987.3|9977.3|9987.4|9977.4|9988.9|9978.9|9987.3|9977.3|10
1622010980000|2021-05-26 06:36:20|9987.3|9977.3|9985.5|9975.5|9987.3|9977.3|9985.3|9975.3|13
1622010990000|2021-05-26 06:36:30|9985.3|9975.3|9984.5|9974.5|9986.3|9976.3|9983.9|9973.9|14
1622011000000|2021-05-26 06:36:40|9984.9|9974.9|9985|9975|9985|9975|9984.6|9974.6|5
1622011010000|2021-05-26 06:36:50|9984.5|9974.5|9987|9977|9987.3|9977.3|9984.5|9974.5|9
1622011020000|2021-05-26 06:37:00|9986.4|9976.4|9986.3|9976.3|9987.3|9977.3|9986.3|9976.3|13
1622011030000|2021-05-26 06:37:10|9986.4|9976.4|9985.9|9975.9|9986.4|9976.4|9985.1|9975.1|8
1622011040000|2021-05-26 06:37:20|9985.1|9975.1|9983.4|9973.4|9985.1|9975.1|9983.4|9973.4|12
1622011050000|2021-05-26 06:37:30|9983.6|9973.6|9982.8|9972.8|9984.1|9974.1|9981.6|9971.6|13
1622011060000|2021-05-26 06:37:40|9982.1|9972.1|9981.5|9971.5|9982.5|9972.5|9981.5|9971.5|11
1622011070000|2021-05-26 06:37:50|9981.8|9971.8|9983|9973|9983|9973|9981.8|9971.8|6
1622011080000|2021-05-26 06:38:00|9982.5|9972.5|9986.6|9976.6|9987.1|9977.1|9982.5|9972.5|15
1622011090000|2021-05-26 06:38:10|9986.1|9976.1|9987.1|9977.1|9987.5|9977.5|9986.1|9976.1|8
1622011100000|2021-05-26 06:38:20|9987.6|9977.6|9986.9|9976.9|9987.6|9977.6|9986.9|9976.9|5
1622011110000|2021-05-26 06:38:30|9986.6|9976.6|9985.9|9975.9|9986.6|9976.6|9985.9|9975.9|5
1622011120000|2021-05-26 06:38:40|9985.6|9975.6|9984.9|9974.9|9985.6|9975.6|9984.9|9974.9|3
1622011130000|2021-05-26 06:38:50|9984.6|9974.6|9981.8|9971.8|9984.6|9974.6|9981.8|9971.8|9
1622011140000|2021-05-26 06:39:00|9981.9|9971.9|9981.4|9971.4|9983.1|9973.1|9981.1|9971.1|7
1622011150000|2021-05-26 06:39:10|9980.9|9970.9|9981.8|9971.8|9981.8|9971.8|9980.1|9970.1|8
1622011160000|2021-05-26 06:39:20|9981.9|9971.9|9982|9972|9982.5|9972.5|9981.9|9971.9|4
1622011170000|2021-05-26 06:39:30|9981.5|9971.5|9980.4|9970.4|9981.5|9971.5|9980.4|9970.4|3
1622011180000|2021-05-26 06:39:40|9980.5|9970.5|9983.8|9973.8|9983.8|9973.8|9980.5|9970.5|13
1622011190000|2021-05-26 06:39:50|9983.5|9973.5|9983.8|9973.8|9984.3|9974.3|9983.5|9973.5|4
1622011200000|2021-05-26 06:40:00|9984.3|9974.3|9985.9|9975.9|9986.4|9976.4|9983.8|9973.8|7
1622011210000|2021-05-26 06:40:10|9986.4|9976.4|9988.3|9978.3|9989.8|9979.8|9986.4|9976.4|11
1622011220000|2021-05-26 06:40:20|9988|9978|9988.4|9978.4|9988.6|9978.6|9987.1|9977.1|16
1622011230000|2021-05-26 06:40:30|9988.9|9978.9|9988.1|9978.1|9989.3|9979.3|9988.1|9978.1|5
1622011240000|2021-05-26 06:40:40|9988|9978|9985.9|9975.9|9988|9978|9985.3|9975.3|19
1622011250000|2021-05-26 06:40:50|9986.1|9976.1|9988.8|9978.8|9988.8|9978.8|9986.1|9976.1|11
1622011260000|2021-05-26 06:41:00|9988.4|9978.4|9990.4|9980.4|9990.4|9980.4|9987.5|9977.5|10
1622011270000|2021-05-26 06:41:10|9990.6|9980.6|9991.3|9981.3|9992.1|9982.1|9990.6|9980.6|14
1622011280000|2021-05-26 06:41:20|9991.5|9981.5|9990.5|9980.5|9991.8|9981.8|9990.3|9980.3|7
1622011290000|2021-05-26 06:41:30|9990.3|9980.3|9992.6|9982.6|9992.6|9982.6|9990.3|9980.3|11
1622011300000|2021-05-26 06:41:40|9992.4|9982.4|9993.4|9983.4|9994|9984|9992.4|9982.4|17
1622011310000|2021-05-26 06:41:50|9993.5|9983.5|9992.6|9982.6|9993.8|9983.8|9992.6|9982.6|10
1622011320000|2021-05-26 06:42:00|9993|9983|9994.1|9984.1|9996.5|9986.5|9992.6|9982.6|14
1622011330000|2021-05-26 06:42:10|9994.4|9984.4|9994.1|9984.1|9994.4|9984.4|9991.6|9981.6|15
1622011340000|2021-05-26 06:42:20|9993.9|9983.9|9994.4|9984.4|9994.6|9984.6|9993.9|9983.9|4
1622011350000|2021-05-26 06:42:30|9994|9984|9994.6|9984.6|9995.3|9985.3|9993.4|9983.4|10
1622011360000|2021-05-26 06:42:40|9994.3|9984.3|9995.1|9985.1|9995.1|9985.1|9993.3|9983.3|7
1622011370000|2021-05-26 06:42:50|9995.4|9985.4|9994.3|9984.3|9995.4|9985.4|9994.3|9984.3|5
1622011380000|2021-05-26 06:43:00|9994|9984|9992.8|9982.8|9994|9984|9992.6|9982.6|10
1622011390000|2021-05-26 06:43:10|9992.6|9982.6|9992.5|9982.5|9992.6|9982.6|9992.3|9982.3|3
1622011400000|2021-05-26 06:43:20|9992.4|9982.4|9992.5|9982.5|9992.6|9982.6|9991|9981|9
1622011410000|2021-05-26 06:43:30|9992.3|9982.3|9991|9981|9992.3|9982.3|9991|9981|5
1622011420000|2021-05-26 06:43:40|9991.1|9981.1|9990.6|9980.6|9991.4|9981.4|9990.6|9980.6|5
1622011430000|2021-05-26 06:43:50|9990.1|9980.1|9989.3|9979.3|9990.1|9980.1|9989.3|9979.3|3
1622011440000|2021-05-26 06:44:00|9989.5|9979.5|9989.4|9979.4|9989.6|9979.6|9989.4|9979.4|3
1622011450000|2021-05-26 06:44:10|9989|9979|9986.6|9976.6|9989|9979|9986.6|9976.6|10
1622011460000|2021-05-26 06:44:20|9986.4|9976.4|9986.1|9976.1|9989|9979|9985.6|9975.6|11
1622011470000|2021-05-26 06:44:30|9985.6|9975.6|9985.6|9975.6|9986.3|9976.3|9985.6|9975.6|9
1622011480000|2021-05-26 06:44:40|9986.1|9976.1|9985.6|9975.6|9987.1|9977.1|9985.6|9975.6|8
1622011490000|2021-05-26 06:44:50|9986.1|9976.1|9986.4|9976.4|9987.5|9977.5|9986.1|9976.1|15
1622011500000|2021-05-26 06:45:00|9986.1|9976.1|9984.8|9974.8|9986.1|9976.1|9984.6|9974.6|8
1622011510000|2021-05-26 06:45:10|9985.3|9975.3|9983.3|9973.3|9985.6|9975.6|9982.9|9972.9|11
1622011520000|2021-05-26 06:45:20|9983.6|9973.6|9985.4|9975.4|9985.4|9975.4|9983.6|9973.6|5
1622011530000|2021-05-26 06:45:30|9985.6|9975.6|9985.9|9975.9|9985.9|9975.9|9985.6|9975.6|2
1622011540000|2021-05-26 06:45:40|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|9985.9|9975.9|3
1622011550000|2021-05-26 06:45:50|9985.9|9975.9|9988.9|9978.9|9988.9|9978.9|9985.9|9975.9|4
1622011560000|2021-05-26 06:46:00|9988.6|9978.6|9987.9|9977.9|9991|9981|9987.9|9977.9|11
1622011570000|2021-05-26 06:46:10|9988|9978|9988.6|9978.6|9988.6|9978.6|9987.8|9977.8|7
1622011580000|2021-05-26 06:46:20|9989.5|9979.5|9989.4|9979.4|9990.8|9980.8|9989.4|9979.4|11
1622011590000|2021-05-26 06:46:30|9989.8|9979.8|9990.8|9980.8|9991.6|9981.6|9989.8|9979.8|12
1622011600000|2021-05-26 06:46:40|9991.1|9981.1|9991.1|9981.1|9992.6|9982.6|9990.1|9980.1|16
1622011610000|2021-05-26 06:46:50|9991.4|9981.4|9992|9982|9992|9982|9991.4|9981.4|8
1622011620000|2021-05-26 06:47:00|9991.8|9981.8|9992.9|9982.9|9992.9|9982.9|9991.8|9981.8|12
1622011630000|2021-05-26 06:47:10|9992.6|9982.6|9992.8|9982.8|9993.4|9983.4|9992.6|9982.6|6
1622011640000|2021-05-26 06:47:20|9992.9|9982.9|9992.4|9982.4|9992.9|9982.9|9992.3|9982.3|15
1622011650000|2021-05-26 06:47:30|9992.1|9982.1|9990.4|9980.4|9992.6|9982.6|9990.4|9980.4|10
1622011660000|2021-05-26 06:47:40|9990.1|9980.1|9988.9|9978.9|9990.1|9980.1|9988.1|9978.1|10
1622011670000|2021-05-26 06:47:50|9989.1|9979.1|9991.1|9981.1|9991.5|9981.5|9989.1|9979.1|9
1622011680000|2021-05-26 06:48:00|9990.9|9980.9|9990.3|9980.3|9991.1|9981.1|9989.6|9979.6|6
1622011690000|2021-05-26 06:48:10|9990.5|9980.5|9993.5|9983.5|9993.5|9983.5|9990.1|9980.1|10
1622011700000|2021-05-26 06:48:20|9993.9|9983.9|9995.1|9985.1|9995.1|9985.1|9993.4|9983.4|11
1622011710000|2021-05-26 06:48:30|9994.5|9984.5|9993.4|9983.4|9995|9985|9993.4|9983.4|12
1622011720000|2021-05-26 06:48:40|9992.6|9982.6|9992.3|9982.3|9992.6|9982.6|9992.1|9982.1|4
1622011730000|2021-05-26 06:48:50|9992.5|9982.5|9992.9|9982.9|9992.9|9982.9|9992.3|9982.3|8
1622011740000|2021-05-26 06:49:00|9992.1|9982.1|9993.1|9983.1|9993.1|9983.1|9992.1|9982.1|7
1622011750000|2021-05-26 06:49:10|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.1|9983.1|4
1622011760000|2021-05-26 06:49:20|9993.4|9983.4|9994.5|9984.5|9994.8|9984.8|9993.4|9983.4|13
1622011770000|2021-05-26 06:49:30|9994.8|9984.8|9994.9|9984.9|9995.1|9985.1|9994.8|9984.8|3
1622011780000|2021-05-26 06:49:40|9994.6|9984.6|9993.8|9983.8|9994.8|9984.8|9993.8|9983.8|4
1622011790000|2021-05-26 06:49:50|9994|9984|9992.6|9982.6|9994.3|9984.3|9992.5|9982.5|9
1622011800000|2021-05-26 06:50:00|9992.8|9982.8|9993|9983|9993|9983|9992.8|9982.8|2
1622011810000|2021-05-26 06:50:10|9993.4|9983.4|9993.1|9983.1|9993.8|9983.8|9993.1|9983.1|4
1622011820000|2021-05-26 06:50:20|9993|9983|9992.8|9982.8|9993|9983|9992.5|9982.5|3
1622011830000|2021-05-26 06:50:30|9993|9983|9992.9|9982.9|9993.3|9983.3|9992.8|9982.8|5
1622011840000|2021-05-26 06:50:40|9993.3|9983.3|9993.1|9983.1|9993.4|9983.4|9993.1|9983.1|4
1622011850000|2021-05-26 06:50:50|9993.4|9983.4|9993.4|9983.4|9993.6|9983.6|9993.1|9983.1|8
1622011860000|2021-05-26 06:51:00|9993.6|9983.6|9993.9|9983.9|9993.9|9983.9|9993.4|9983.4|4
1622011870000|2021-05-26 06:51:10|9994.1|9984.1|9993.4|9983.4|9994.1|9984.1|9993.4|9983.4|4
1622011880000|2021-05-26 06:51:20|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1622011890000|2021-05-26 06:51:30|9992.9|9982.9|9992.1|9982.1|9992.9|9982.9|9991.9|9981.9|9
1622011900000|2021-05-26 06:51:40|9991.9|9981.9|9990.3|9980.3|9991.9|9981.9|9990.3|9980.3|3
1622011910000|2021-05-26 06:51:50|9989.5|9979.5|9988.4|9978.4|9989.5|9979.5|9988.4|9978.4|8
1622011920000|2021-05-26 06:52:00|9988.6|9978.6|9988.1|9978.1|9988.6|9978.6|9987.9|9977.9|3
1622011930000|2021-05-26 06:52:10|9988.4|9978.4|9988.6|9978.6|9989.1|9979.1|9988.1|9978.1|17
1622011940000|2021-05-26 06:52:20|9988.9|9978.9|9988.4|9978.4|9988.9|9978.9|9988.4|9978.4|5
1622011950000|2021-05-26 06:52:30|9988.1|9978.1|9987.6|9977.6|9988.1|9978.1|9987.6|9977.6|2
1622011960000|2021-05-26 06:52:40|9987.9|9977.9|9987.8|9977.8|9987.9|9977.9|9987.8|9977.8|2
1622011970000|2021-05-26 06:52:50|9987.4|9977.4|9984.8|9974.8|9987.4|9977.4|9984.8|9974.8|5
1622011980000|2021-05-26 06:53:00|9985.4|9975.4|9986.4|9976.4|9986.4|9976.4|9985.4|9975.4|7
1622011990000|2021-05-26 06:53:10|9986.8|9976.8|9987.9|9977.9|9987.9|9977.9|9986.8|9976.8|7
1622012000000|2021-05-26 06:53:20|9988.1|9978.1|9987.9|9977.9|9988.1|9978.1|9987.6|9977.6|5
1622012010000|2021-05-26 06:53:30|9988|9978|9988|9978|9988|9978|9987.6|9977.6|3
1622012020000|2021-05-26 06:53:40|9987.8|9977.8|9987.6|9977.6|9987.8|9977.8|9987.4|9977.4|4
1622012030000|2021-05-26 06:53:50|9987.8|9977.8|9988.1|9978.1|9988.1|9978.1|9987.8|9977.8|2
1622012040000|2021-05-26 06:54:00|9987.1|9977.1|9986.1|9976.1|9987.1|9977.1|9986.1|9976.1|6
1622012050000|2021-05-26 06:54:10|9985.9|9975.9|9984.4|9974.4|9985.9|9975.9|9984.4|9974.4|7
1622012060000|2021-05-26 06:54:20|9985|9975|9985|9975|9985|9975|9984.4|9974.4|5
1622012070000|2021-05-26 06:54:30|9984.6|9974.6|9984.5|9974.5|9985|9975|9983.9|9973.9|6
1622012080000|2021-05-26 06:54:40|9984|9974|9986|9976|9986|9976|9983.9|9973.9|5
1622012090000|2021-05-26 06:54:50|9985.9|9975.9|9986.8|9976.8|9986.8|9976.8|9985.4|9975.4|8
1622012100000|2021-05-26 06:55:00|9986.1|9976.1|9985.3|9975.3|9986.6|9976.6|9985.3|9975.3|5
1622012120000|2021-05-26 06:55:20|9984.1|9974.1|9985.3|9975.3|9985.5|9975.5|9984.1|9974.1|7
1622012130000|2021-05-26 06:55:30|9984.5|9974.5|9984.1|9974.1|9985|9975|9984.1|9974.1|10
1622012140000|2021-05-26 06:55:40|9983.8|9973.8|9981.8|9971.8|9983.8|9973.8|9981.1|9971.1|12
1622012150000|2021-05-26 06:55:50|9981.4|9971.4|9981.4|9971.4|9981.8|9971.8|9979.1|9969.1|17
1622012160000|2021-05-26 06:56:00|9981.5|9971.5|9981|9971|9981.8|9971.8|9979.3|9969.3|17
1622012170000|2021-05-26 06:56:10|9979.9|9969.9|9983.3|9973.3|9983.8|9973.8|9979.9|9969.9|12
1622012180000|2021-05-26 06:56:20|9983.5|9973.5|9984.3|9974.3|9984.3|9974.3|9983.3|9973.3|6
1622012190000|2021-05-26 06:56:30|9983.4|9973.4|9983.6|9973.6|9984|9974|9983.1|9973.1|5
1622012200000|2021-05-26 06:56:40|9984.1|9974.1|9984.5|9974.5|9984.5|9974.5|9983.5|9973.5|7
1622012210000|2021-05-26 06:56:50|9984.3|9974.3|9982.6|9972.6|9984.3|9974.3|9982.6|9972.6|11
1622012220000|2021-05-26 06:57:00|9982.1|9972.1|9982|9972|9982.1|9972.1|9982|9972|2
1622012230000|2021-05-26 06:57:10|9981.4|9971.4|9981.5|9971.5|9981.8|9971.8|9981.3|9971.3|6
1622012240000|2021-05-26 06:57:20|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9980.8|9970.8|7
1622012250000|2021-05-26 06:57:30|9981|9971|9981.8|9971.8|9981.8|9971.8|9980.8|9970.8|10
1622012260000|2021-05-26 06:57:40|9981.4|9971.4|9982.4|9972.4|9983.8|9973.8|9981.4|9971.4|11
1622012270000|2021-05-26 06:57:50|9982.3|9972.3|9982.1|9972.1|9982.5|9972.5|9982.1|9972.1|9
1622012280000|2021-05-26 06:58:00|9982|9972|9980.5|9970.5|9982.4|9972.4|9980.5|9970.5|8
1622012290000|2021-05-26 06:58:10|9980.4|9970.4|9979.8|9969.8|9980.4|9970.4|9979.8|9969.8|2
1622012300000|2021-05-26 06:58:20|9980|9970|9978.6|9968.6|9980|9970|9978.1|9968.1|7
1622012310000|2021-05-26 06:58:30|9978.9|9968.9|9979.3|9969.3|9979.6|9969.6|9978.9|9968.9|8
1622012320000|2021-05-26 06:58:40|9979.8|9969.8|9978|9968|9979.8|9969.8|9978|9968|6
1622012330000|2021-05-26 06:58:50|9978.1|9968.1|9977.1|9967.1|9978.1|9968.1|9977.1|9967.1|5
1622012340000|2021-05-26 06:59:00|9977|9967|9976.8|9966.8|9977.4|9967.4|9976|9966|7
1622012350000|2021-05-26 06:59:10|9976.6|9966.6|9976.4|9966.4|9976.9|9966.9|9976|9966|5
1622012360000|2021-05-26 06:59:20|9976.6|9966.6|9977.3|9967.3|9977.5|9967.5|9976.4|9966.4|10
1622012370000|2021-05-26 06:59:30|9976.8|9966.8|9976.9|9966.9|9976.9|9966.9|9976.6|9966.6|3
1622012380000|2021-05-26 06:59:40|9976.6|9966.6|9973.1|9963.1|9976.6|9966.6|9973.1|9963.1|6
1622012390000|2021-05-26 06:59:50|9972.9|9962.9|9966.1|9956.1|9972.9|9962.9|9966.1|9956.1|19
1622012400000|2021-05-26 07:00:00|9968.5|9958.5|9971|9961|9971.5|9961.5|9968.5|9958.5|15
1622012410000|2021-05-26 07:00:10|9971.1|9961.1|9975.3|9965.3|9975.3|9965.3|9969.8|9959.8|15
1622012420000|2021-05-26 07:00:20|9977.3|9967.3|9979.5|9969.5|9982|9972|9977.3|9967.3|9
1622012430000|2021-05-26 07:00:30|9979.8|9969.8|9978|9968|9979.8|9969.8|9978|9968|4
1622012440000|2021-05-26 07:00:40|9978.3|9968.3|9984.6|9974.6|9984.6|9974.6|9978.3|9968.3|7
1622012450000|2021-05-26 07:00:50|9984.5|9974.5|9984.6|9974.6|9984.9|9974.9|9984.5|9974.5|3
1622012460000|2021-05-26 07:01:00|9984.5|9974.5|9987.3|9977.3|9987.3|9977.3|9984.5|9974.5|8
1622012470000|2021-05-26 07:01:10|9987.5|9977.5|9983.1|9973.1|9988.3|9978.3|9983.1|9973.1|13
1622012480000|2021-05-26 07:01:20|9982.3|9972.3|9981.9|9971.9|9982.8|9972.8|9981.1|9971.1|12
1622012490000|2021-05-26 07:01:30|9982.4|9972.4|9982.3|9972.3|9982.4|9972.4|9981.9|9971.9|5
1622012500000|2021-05-26 07:01:40|9981.9|9971.9|9978.4|9968.4|9982.3|9972.3|9978.1|9968.1|6
1622012510000|2021-05-26 07:01:50|9978.1|9968.1|9977.4|9967.4|9978.1|9968.1|9977.1|9967.1|3
1622012520000|2021-05-26 07:02:00|9977.5|9967.5|9978.4|9968.4|9978.4|9968.4|9977.5|9967.5|5
1622012530000|2021-05-26 07:02:10|9978.3|9968.3|9982.1|9972.1|9983|9973|9978.3|9968.3|7
1622012540000|2021-05-26 07:02:20|9982|9972|9982|9972|9982|9972|9981.5|9971.5|5
1622012550000|2021-05-26 07:02:30|9982.1|9972.1|9982|9972|9982.1|9972.1|9982|9972|2
1622012560000|2021-05-26 07:02:40|9982.3|9972.3|9985.3|9975.3|9985.5|9975.5|9982.3|9972.3|5
1622012570000|2021-05-26 07:02:50|9985.4|9975.4|9985.5|9975.5|9985.8|9975.8|9985.4|9975.4|6
1622012580000|2021-05-26 07:03:00|9986|9976|9987.3|9977.3|9987.3|9977.3|9986|9976|4
1622012590000|2021-05-26 07:03:10|9987.4|9977.4|9987.5|9977.5|9988.3|9978.3|9987.3|9977.3|8
1622012600000|2021-05-26 07:03:20|9987.3|9977.3|9986.6|9976.6|9987.5|9977.5|9986|9976|11
1622012610000|2021-05-26 07:03:30|9986.3|9976.3|9985.4|9975.4|9986.5|9976.5|9985|9975|6
1622012620000|2021-05-26 07:03:40|9985.3|9975.3|9984.6|9974.6|9985.4|9975.4|9982.9|9972.9|11
1622012630000|2021-05-26 07:03:50|9984.9|9974.9|9982.5|9972.5|9984.9|9974.9|9982.5|9972.5|5
1622012640000|2021-05-26 07:04:00|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1622012660000|2021-05-26 07:04:20|9982.9|9972.9|9982.6|9972.6|9984.6|9974.6|9982.6|9972.6|4
1622012670000|2021-05-26 07:04:30|9982.8|9972.8|9986.5|9976.5|9986.5|9976.5|9982.6|9972.6|8
1622012700000|2021-05-26 07:05:00|9986.8|9976.8|9988.5|9978.5|9988.5|9978.5|9986.8|9976.8|5
1622012710000|2021-05-26 07:05:10|9988.9|9978.9|9991.3|9981.3|9991.3|9981.3|9988.9|9978.9|5
1622012720000|2021-05-26 07:05:20|9991.8|9981.8|9991.4|9981.4|9991.8|9981.8|9991.4|9981.4|4
1622012730000|2021-05-26 07:05:30|9991.8|9981.8|9992.1|9982.1|9992.1|9982.1|9991.8|9981.8|3
1622012750000|2021-05-26 07:05:50|9992.5|9982.5|9997.3|9987.3|9997.3|9987.3|9992.5|9982.5|5
1622012760000|2021-05-26 07:06:00|9997|9987|9995.8|9985.8|9997|9987|9995.1|9985.1|8
1622012770000|2021-05-26 07:06:10|9995.5|9985.5|9996.4|9986.4|9996.4|9986.4|9995.1|9985.1|10
1622012780000|2021-05-26 07:06:20|9996.8|9986.8|9997.8|9987.8|9997.8|9987.8|9996.8|9986.8|3
1622012790000|2021-05-26 07:06:30|9998|9988|10001.4|9991.4|10002.9|9992.9|9998|9988|14
1622012800000|2021-05-26 07:06:40|10001.3|9991.3|9999.5|9989.5|10002.8|9992.8|9999.5|9989.5|5
1622012810000|2021-05-26 07:06:50|9999.4|9989.4|9997.9|9987.9|9999.4|9989.4|9997.9|9987.9|6
1622012820000|2021-05-26 07:07:00|9997.5|9987.5|9994.5|9984.5|9997.5|9987.5|9994.5|9984.5|7
1622012830000|2021-05-26 07:07:10|9993.6|9983.6|9995.9|9985.9|9997.1|9987.1|9993.6|9983.6|12
1622012840000|2021-05-26 07:07:20|9996|9986|9996.6|9986.6|9996.6|9986.6|9995.9|9985.9|4
1622012850000|2021-05-26 07:07:30|9996.4|9986.4|9996.9|9986.9|9996.9|9986.9|9996.4|9986.4|2
1622012860000|2021-05-26 07:07:40|9997|9987|9996.4|9986.4|9999.6|9989.6|9996.4|9986.4|9
1622012870000|2021-05-26 07:07:50|9996.3|9986.3|9991.5|9981.5|9996.3|9986.3|9991.5|9981.5|9
1622012880000|2021-05-26 07:08:00|9991.6|9981.6|9991.5|9981.5|9991.9|9981.9|9991.1|9981.1|6
1622012890000|2021-05-26 07:08:10|9992.1|9982.1|9994.6|9984.6|9994.6|9984.6|9991.9|9981.9|4
1622012900000|2021-05-26 07:08:20|9994.5|9984.5|9995.6|9985.6|9995.6|9985.6|9994.5|9984.5|5
1622012910000|2021-05-26 07:08:30|9996.1|9986.1|9996.4|9986.4|9996.4|9986.4|9996.1|9986.1|2
1622012920000|2021-05-26 07:08:40|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|1
1622012940000|2021-05-26 07:09:00|9995.5|9985.5|9995.4|9985.4|9995.5|9985.5|9995.4|9985.4|2
1622012950000|2021-05-26 07:09:10|9995.6|9985.6|9995.8|9985.8|9995.8|9985.8|9995.6|9985.6|2
1622012960000|2021-05-26 07:09:20|9995.9|9985.9|9997|9987|9998.3|9988.3|9995.9|9985.9|7
1622012980000|2021-05-26 07:09:40|9997.1|9987.1|9996.1|9986.1|9997.1|9987.1|9996.1|9986.1|4
1622012990000|2021-05-26 07:09:50|9995.9|9985.9|9995.6|9985.6|9996|9986|9995.6|9985.6|4
1622013000000|2021-05-26 07:10:00|9995.4|9985.4|9994|9984|9995.4|9985.4|9994|9984|3
1622013010000|2021-05-26 07:10:10|9993.3|9983.3|9991|9981|9993.5|9983.5|9991|9981|5
1622013020000|2021-05-26 07:10:20|9991.4|9981.4|9991.6|9981.6|9991.6|9981.6|9991.4|9981.4|3
1622013030000|2021-05-26 07:10:30|9991.8|9981.8|9992.6|9982.6|9993.9|9983.9|9991.8|9981.8|8
1622013040000|2021-05-26 07:10:40|9992.9|9982.9|9990.5|9980.5|9992.9|9982.9|9990.5|9980.5|5
1622013050000|2021-05-26 07:10:50|9990.4|9980.4|9990.8|9980.8|9990.8|9980.8|9990.4|9980.4|2
1622013060000|2021-05-26 07:11:00|9991.3|9981.3|9990.5|9980.5|9991.3|9981.3|9990.5|9980.5|4
1622013070000|2021-05-26 07:11:10|9989.9|9979.9|9990.6|9980.6|9990.6|9980.6|9989.5|9979.5|6
1622013080000|2021-05-26 07:11:20|9990.5|9980.5|9990.6|9980.6|9991.1|9981.1|9990.5|9980.5|4
1622013090000|2021-05-26 07:11:30|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1622013110000|2021-05-26 07:11:50|9990.6|9980.6|9990.5|9980.5|9990.6|9980.6|9990.5|9980.5|2
1622013130000|2021-05-26 07:12:10|9990.1|9980.1|9988.1|9978.1|9990.1|9980.1|9988.1|9978.1|4
1622013140000|2021-05-26 07:12:20|9986.9|9976.9|9987.1|9977.1|9987.1|9977.1|9986.9|9976.9|2
1622013170000|2021-05-26 07:12:50|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|2
1622013190000|2021-05-26 07:13:10|9986.8|9976.8|9986.5|9976.5|9986.8|9976.8|9986.1|9976.1|4
1622013200000|2021-05-26 07:13:20|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|1
1622013210000|2021-05-26 07:13:30|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|2
1622013220000|2021-05-26 07:13:40|9987|9977|9986.3|9976.3|9987|9977|9986.3|9976.3|3
1622013230000|2021-05-26 07:13:50|9986.5|9976.5|9986.6|9976.6|9986.8|9976.8|9986.5|9976.5|3
1622013260000|2021-05-26 07:14:20|9986.8|9976.8|9987.1|9977.1|9987.1|9977.1|9986.8|9976.8|2
1622013270000|2021-05-26 07:14:30|9987.4|9977.4|9989.4|9979.4|9989.4|9979.4|9987.4|9977.4|3
1622013280000|2021-05-26 07:14:40|9989.3|9979.3|9987.6|9977.6|9989.3|9979.3|9987|9977|5
1622013290000|2021-05-26 07:14:50|9988|9978|9989.3|9979.3|9989.3|9979.3|9988|9978|5
1622013300000|2021-05-26 07:15:00|9989.4|9979.4|9988.5|9978.5|9991.3|9981.3|9988.5|9978.5|11
1622013310000|2021-05-26 07:15:10|9988.8|9978.8|9988.3|9978.3|9988.8|9978.8|9987.8|9977.8|7
1622013320000|2021-05-26 07:15:20|9988.5|9978.5|9987.3|9977.3|9988.5|9978.5|9987.3|9977.3|3
1622013330000|2021-05-26 07:15:30|9987|9977|9985.5|9975.5|9987|9977|9985.5|9975.5|6
1622013340000|2021-05-26 07:15:40|9984.6|9974.6|9983.5|9973.5|9984.6|9974.6|9983.5|9973.5|6
1622013350000|2021-05-26 07:15:50|9983.8|9973.8|9983.5|9973.5|9984.3|9974.3|9983.5|9973.5|12
1622013360000|2021-05-26 07:16:00|9983.3|9973.3|9983|9973|9983.3|9973.3|9983|9973|2
1622013370000|2021-05-26 07:16:10|9982.8|9972.8|9983|9973|9983|9973|9982.6|9972.6|3
1622013380000|2021-05-26 07:16:20|9982.8|9972.8|9982.5|9972.5|9983|9973|9982.5|9972.5|6
1622013390000|2021-05-26 07:16:30|9982.3|9972.3|9982.1|9972.1|9982.4|9972.4|9982.1|9972.1|3
1622013400000|2021-05-26 07:16:40|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1622013410000|2021-05-26 07:16:50|9982|9972|9982|9972|9982.4|9972.4|9982|9972|4
1622013420000|2021-05-26 07:17:00|9982.4|9972.4|9982.6|9972.6|9982.8|9972.8|9982.4|9972.4|8
1622013450000|2021-05-26 07:17:30|9982.1|9972.1|9982.8|9972.8|9982.8|9972.8|9982.1|9972.1|4
1622013470000|2021-05-26 07:17:50|9982.4|9972.4|9982.3|9972.3|9982.6|9972.6|9982.3|9972.3|7
1622013490000|2021-05-26 07:18:10|9982|9972|9982.1|9972.1|9982.1|9972.1|9982|9972|2
1622013500000|2021-05-26 07:18:20|9982|9972|9981.4|9971.4|9983.3|9973.3|9981.4|9971.4|5
1622013510000|2021-05-26 07:18:30|9981.5|9971.5|9982|9972|9982.6|9972.6|9981.5|9971.5|10
1622013520000|2021-05-26 07:18:40|9982.4|9972.4|9982.1|9972.1|9982.6|9972.6|9982|9972|5
1622013530000|2021-05-26 07:18:50|9982|9972|9981.9|9971.9|9982.1|9972.1|9981.9|9971.9|3
1622013540000|2021-05-26 07:19:00|9982.3|9972.3|9982|9972|9982.3|9972.3|9982|9972|4
1622013550000|2021-05-26 07:19:10|9982.3|9972.3|9982|9972|9982.3|9972.3|9982|9972|2
1622013560000|2021-05-26 07:19:20|9981.4|9971.4|9980|9970|9981.4|9971.4|9980|9970|2
1622013580000|2021-05-26 07:19:40|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|1
1622013600000|2021-05-26 07:20:00|9981.4|9971.4|9978.3|9968.3|9981.9|9971.9|9977.5|9967.5|9
1622013610000|2021-05-26 07:20:10|9978.5|9968.5|9978.1|9968.1|9978.5|9968.5|9978.1|9968.1|3
1622013620000|2021-05-26 07:20:20|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1622013630000|2021-05-26 07:20:30|9977.5|9967.5|9975.4|9965.4|9977.5|9967.5|9975.4|9965.4|5
1622013640000|2021-05-26 07:20:40|9976.4|9966.4|9976.9|9966.9|9977.4|9967.4|9976.4|9966.4|7
1622013650000|2021-05-26 07:20:50|9977.4|9967.4|9976.8|9966.8|9977.4|9967.4|9976.8|9966.8|3
1622013660000|2021-05-26 07:21:00|9975.9|9965.9|9976.9|9966.9|9976.9|9966.9|9975.9|9965.9|9
1622013670000|2021-05-26 07:21:10|9977.1|9967.1|9977.3|9967.3|9977.3|9967.3|9977.1|9967.1|2
1622013690000|2021-05-26 07:21:30|9977.5|9967.5|9978.3|9968.3|9978.4|9968.4|9977.5|9967.5|9
1622013700000|2021-05-26 07:21:40|9977.3|9967.3|9977|9967|9977.8|9967.8|9977|9967|6
1622013710000|2021-05-26 07:21:50|9975.6|9965.6|9974.9|9964.9|9975.6|9965.6|9974.9|9964.9|3
1622013720000|2021-05-26 07:22:00|9975.1|9965.1|9976|9966|9976|9966|9975.1|9965.1|2
1622013730000|2021-05-26 07:22:10|9976.1|9966.1|9976.6|9966.6|9976.6|9966.6|9976.1|9966.1|3
1622013740000|2021-05-26 07:22:20|9977.1|9967.1|9980.4|9970.4|9980.4|9970.4|9977.1|9967.1|8
1622013750000|2021-05-26 07:22:30|9980|9970|9979|9969|9980|9970|9979|9969|2
1622013770000|2021-05-26 07:22:50|9978.9|9968.9|9980.4|9970.4|9980.4|9970.4|9978.1|9968.1|7
1622013780000|2021-05-26 07:23:00|9980.3|9970.3|9981.1|9971.1|9981.1|9971.1|9979.9|9969.9|5
1622013790000|2021-05-26 07:23:10|9981.3|9971.3|9982|9972|9982|9972|9981.3|9971.3|5
1622013800000|2021-05-26 07:23:20|9982.3|9972.3|9982.6|9972.6|9983.3|9973.3|9982|9972|14
1622013810000|2021-05-26 07:23:30|9982.9|9972.9|9982.1|9972.1|9982.9|9972.9|9982.1|9972.1|4
1622013820000|2021-05-26 07:23:40|9982.3|9972.3|9986|9976|9986.4|9976.4|9982.3|9972.3|6
1622013830000|2021-05-26 07:23:50|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986|9976|3
1622013840000|2021-05-26 07:24:00|9986.8|9976.8|9986|9976|9987.5|9977.5|9986|9976|3
1622013850000|2021-05-26 07:24:10|9986.8|9976.8|9988.9|9978.9|9988.9|9978.9|9986.8|9976.8|9
1622013860000|2021-05-26 07:24:20|9989|9979|9991.4|9981.4|9991.4|9981.4|9989|9979|6
1622013870000|2021-05-26 07:24:30|9991.1|9981.1|9989.6|9979.6|9991.1|9981.1|9989.6|9979.6|3
1622013880000|2021-05-26 07:24:40|9989.4|9979.4|9989.8|9979.8|9989.8|9979.8|9989.4|9979.4|2
1622013890000|2021-05-26 07:24:50|9990.9|9980.9|9991.3|9981.3|9991.3|9981.3|9990.9|9980.9|2
1622013900000|2021-05-26 07:25:00|9991|9981|9991.3|9981.3|9991.3|9981.3|9989.3|9979.3|4
1622013910000|2021-05-26 07:25:10|9991.4|9981.4|9991.6|9981.6|9991.9|9981.9|9991.4|9981.4|3
1622013920000|2021-05-26 07:25:20|9991.5|9981.5|9992|9982|9992|9982|9991.5|9981.5|3
1622013930000|2021-05-26 07:25:30|9992.5|9982.5|9992.9|9982.9|9992.9|9982.9|9992.5|9982.5|2
1622013940000|2021-05-26 07:25:40|9993|9983|9996|9986|9996|9986|9993|9983|4
1622013950000|2021-05-26 07:25:50|9996.5|9986.5|9996.1|9986.1|9996.5|9986.5|9994|9984|7
1622013970000|2021-05-26 07:26:10|9997.4|9987.4|9998.9|9988.9|9999.3|9989.3|9997.4|9987.4|4
1622013980000|2021-05-26 07:26:20|9998.8|9988.8|9998.6|9988.6|9999.3|9989.3|9998.6|9988.6|5
1622013990000|2021-05-26 07:26:30|9998.1|9988.1|9998.4|9988.4|9998.4|9988.4|9998.1|9988.1|2
1622014000000|2021-05-26 07:26:40|9998.1|9988.1|9995.8|9985.8|9999|9989|9995.8|9985.8|6
1622014010000|2021-05-26 07:26:50|9996|9986|9997.4|9987.4|9997.4|9987.4|9996|9986|5
1622014020000|2021-05-26 07:27:00|9997.3|9987.3|9997|9987|9997.3|9987.3|9997|9987|2
1622014030000|2021-05-26 07:27:10|9996|9986|9995.9|9985.9|9996.5|9986.5|9995.8|9985.8|7
1622014040000|2021-05-26 07:27:20|9996.1|9986.1|9996.3|9986.3|9996.4|9986.4|9996.1|9986.1|3
1622014050000|2021-05-26 07:27:30|9996.4|9986.4|9998.5|9988.5|9998.5|9988.5|9996.4|9986.4|3
1622014060000|2021-05-26 07:27:40|9998.3|9988.3|10001|9991|10001|9991|9998.3|9988.3|3
1622014070000|2021-05-26 07:27:50|10002|9992|10000.8|9990.8|10002|9992|10000.8|9990.8|5
1622014080000|2021-05-26 07:28:00|10001.3|9991.3|10003|9993|10003|9993|10001.3|9991.3|4
1622014090000|2021-05-26 07:28:10|10002.8|9992.8|10001.5|9991.5|10002.8|9992.8|10001.5|9991.5|4
1622014100000|2021-05-26 07:28:20|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|1
1622014110000|2021-05-26 07:28:30|10001.3|9991.3|10000.6|9990.6|10001.3|9991.3|10000.6|9990.6|2
1622014120000|2021-05-26 07:28:40|9999.4|9989.4|9997.1|9987.1|9999.4|9989.4|9995.8|9985.8|11
1622014130000|2021-05-26 07:28:50|9996.9|9986.9|9993.9|9983.9|9996.9|9986.9|9993.9|9983.9|10
1622014140000|2021-05-26 07:29:00|9994.4|9984.4|9993.9|9983.9|9995.1|9985.1|9993.9|9983.9|8
1622014150000|2021-05-26 07:29:10|9993.8|9983.8|9992.8|9982.8|9993.8|9983.8|9992.5|9982.5|5
1622014160000|2021-05-26 07:29:20|9992.5|9982.5|9992.4|9982.4|9992.5|9982.5|9991.5|9981.5|5
1622014170000|2021-05-26 07:29:30|9991.9|9981.9|9992.4|9982.4|9992.4|9982.4|9991.9|9981.9|2
1622014190000|2021-05-26 07:29:50|9992.3|9982.3|9991.3|9981.3|9992.3|9982.3|9991.3|9981.3|4
1622014200000|2021-05-26 07:30:00|9991.5|9981.5|9995.6|9985.6|9995.9|9985.9|9991.5|9981.5|9
1622014210000|2021-05-26 07:30:10|9995.9|9985.9|9995.8|9985.8|9997.4|9987.4|9995.8|9985.8|5
1622014220000|2021-05-26 07:30:20|9996.3|9986.3|9995.6|9985.6|9996.3|9986.3|9995.6|9985.6|2
1622014230000|2021-05-26 07:30:30|9995.9|9985.9|9997.9|9987.9|9997.9|9987.9|9995.9|9985.9|4
1622014240000|2021-05-26 07:30:40|9998.1|9988.1|9998.4|9988.4|9999.4|9989.4|9998.1|9988.1|7
1622014250000|2021-05-26 07:30:50|9998.1|9988.1|9998.3|9988.3|9998.5|9988.5|9997.9|9987.9|5
1622014260000|2021-05-26 07:31:00|9998.5|9988.5|9998.5|9988.5|9998.5|9988.5|9998.1|9988.1|7
1622014270000|2021-05-26 07:31:10|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|1
1622014280000|2021-05-26 07:31:20|9998.5|9988.5|9997.3|9987.3|9998.5|9988.5|9997|9987|4
1622014290000|2021-05-26 07:31:30|9997.1|9987.1|9997.1|9987.1|9997.1|9987.1|9997.1|9987.1|1
1622014300000|2021-05-26 07:31:40|9997.3|9987.3|9997.3|9987.3|9997.4|9987.4|9997.3|9987.3|3
1622014320000|2021-05-26 07:32:00|9997.1|9987.1|9995.1|9985.1|9997.1|9987.1|9995.1|9985.1|5
1622014340000|2021-05-26 07:32:20|9994.9|9984.9|9995.1|9985.1|9995.1|9985.1|9994.6|9984.6|4
1622014350000|2021-05-26 07:32:30|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|9995.5|9985.5|1
1622014360000|2021-05-26 07:32:40|9995.1|9985.1|9993|9983|9995.1|9985.1|9993|9983|4
1622014370000|2021-05-26 07:32:50|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1622014380000|2021-05-26 07:33:00|9992.9|9982.9|9993.1|9983.1|9993.1|9983.1|9992.9|9982.9|2
1622014400000|2021-05-26 07:33:20|9993.5|9983.5|9994|9984|9994|9984|9993.5|9983.5|2
1622014410000|2021-05-26 07:33:30|9993.8|9983.8|9993.1|9983.1|9993.8|9983.8|9993|9983|4
1622014420000|2021-05-26 07:33:40|9992.9|9982.9|9992.8|9982.8|9992.9|9982.9|9992.8|9982.8|2
1622014430000|2021-05-26 07:33:50|9992.6|9982.6|9991.6|9981.6|9992.6|9982.6|9991.1|9981.1|5
1622014440000|2021-05-26 07:34:00|9991.1|9981.1|9991.8|9981.8|9991.8|9981.8|9991.1|9981.1|4
1622014450000|2021-05-26 07:34:10|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1622014460000|2021-05-26 07:34:20|9992.4|9982.4|9993.1|9983.1|9993.1|9983.1|9992.4|9982.4|2
1622014470000|2021-05-26 07:34:30|9993.4|9983.4|9994.9|9984.9|9994.9|9984.9|9993.4|9983.4|3
1622014480000|2021-05-26 07:34:40|9995|9985|9995|9985|9995|9985|9995|9985|1
1622014500000|2021-05-26 07:35:00|9994.9|9984.9|9994.9|9984.9|9994.9|9984.9|9994.9|9984.9|1
1622014510000|2021-05-26 07:35:10|9994.8|9984.8|9982.4|9972.4|9994.8|9984.8|9982.4|9972.4|19
1622014520000|2021-05-26 07:35:20|9982.3|9972.3|9986.9|9976.9|9987.3|9977.3|9982.3|9972.3|8
1622014530000|2021-05-26 07:35:30|9986.8|9976.8|9983|9973|9986.8|9976.8|9982|9972|10
1622014540000|2021-05-26 07:35:40|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|1
1622014550000|2021-05-26 07:35:50|9983.4|9973.4|9983.9|9973.9|9983.9|9973.9|9982.8|9972.8|10
1622014560000|2021-05-26 07:36:00|9983.6|9973.6|9983.1|9973.1|9983.6|9973.6|9983.1|9973.1|6
1622014570000|2021-05-26 07:36:10|9983.4|9973.4|9983.5|9973.5|9983.5|9973.5|9983.4|9973.4|2
1622014580000|2021-05-26 07:36:20|9981.1|9971.1|9983.8|9973.8|9983.8|9973.8|9981|9971|5
1622014590000|2021-05-26 07:36:30|9983|9973|9981.3|9971.3|9983|9973|9981.3|9971.3|3
1622014600000|2021-05-26 07:36:40|9981|9971|9981.8|9971.8|9981.8|9971.8|9981|9971|3
1622014610000|2021-05-26 07:36:50|9982|9972|9981.8|9971.8|9982|9972|9981.8|9971.8|2
1622014620000|2021-05-26 07:37:00|9981.4|9971.4|9981.3|9971.3|9981.4|9971.4|9981.3|9971.3|2
1622014630000|2021-05-26 07:37:10|9981.4|9971.4|9982.4|9972.4|9982.4|9972.4|9981.4|9971.4|11
1622014640000|2021-05-26 07:37:20|9982.6|9972.6|9984.4|9974.4|9984.4|9974.4|9982.6|9972.6|6
1622014650000|2021-05-26 07:37:30|9984.1|9974.1|9986|9976|9986.1|9976.1|9984.1|9974.1|8
1622014660000|2021-05-26 07:37:40|9986.3|9976.3|9986.1|9976.1|9986.3|9976.3|9986.1|9976.1|2
1622014670000|2021-05-26 07:37:50|9986|9976|9986.5|9976.5|9986.5|9976.5|9986|9976|3
1622014680000|2021-05-26 07:38:00|9986.6|9976.6|9987.5|9977.5|9987.5|9977.5|9986.3|9976.3|6
1622014690000|2021-05-26 07:38:10|9987.8|9977.8|9987.4|9977.4|9987.8|9977.8|9987.4|9977.4|5
1622014710000|2021-05-26 07:38:30|9987.3|9977.3|9986.8|9976.8|9987.3|9977.3|9986.8|9976.8|3
1622014720000|2021-05-26 07:38:40|9986.6|9976.6|9987.5|9977.5|9987.5|9977.5|9986.6|9976.6|4
1622014730000|2021-05-26 07:38:50|9987.4|9977.4|9987.8|9977.8|9987.8|9977.8|9987.4|9977.4|2
1622014740000|2021-05-26 07:39:00|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1622014770000|2021-05-26 07:39:30|9988.8|9978.8|9988.5|9978.5|9988.8|9978.8|9988.5|9978.5|2
1622014780000|2021-05-26 07:39:40|9988.4|9978.4|9987.8|9977.8|9988.4|9978.4|9987.8|9977.8|2
1622014790000|2021-05-26 07:39:50|9987.5|9977.5|9987.9|9977.9|9987.9|9977.9|9987.3|9977.3|7
1622014800000|2021-05-26 07:40:00|9988|9978|9989.3|9979.3|9990|9980|9988|9978|4
1622014810000|2021-05-26 07:40:10|9989.1|9979.1|9988.3|9978.3|9989.1|9979.1|9987.5|9977.5|7
1622014830000|2021-05-26 07:40:30|9988.5|9978.5|9990.3|9980.3|9990.3|9980.3|9988.5|9978.5|2
1622014840000|2021-05-26 07:40:40|9990.5|9980.5|9990|9980|9990.5|9980.5|9990|9980|4
1622014850000|2021-05-26 07:40:50|9989.6|9979.6|9987.8|9977.8|9989.6|9979.6|9987|9977|7
1622014860000|2021-05-26 07:41:00|9988.6|9978.6|9988.4|9978.4|9988.6|9978.6|9988.4|9978.4|2
1622014870000|2021-05-26 07:41:10|9988.3|9978.3|9987.9|9977.9|9988.3|9978.3|9987.9|9977.9|3
1622014880000|2021-05-26 07:41:20|9988|9978|9988.4|9978.4|9988.4|9978.4|9988|9978|2
1622014930000|2021-05-26 07:42:10|9990.1|9980.1|9991.5|9981.5|9991.5|9981.5|9990.1|9980.1|6
1622014940000|2021-05-26 07:42:20|9992.4|9982.4|9994.6|9984.6|9994.6|9984.6|9992.4|9982.4|4
1622014950000|2021-05-26 07:42:30|9994.9|9984.9|9993.5|9983.5|9995|9985|9993.5|9983.5|6
1622014970000|2021-05-26 07:42:50|9993.4|9983.4|9993.5|9983.5|9993.5|9983.5|9993.4|9983.4|2
1622015000000|2021-05-26 07:43:20|9993.1|9983.1|9993.4|9983.4|9993.4|9983.4|9993.1|9983.1|2
1622015010000|2021-05-26 07:43:30|9993.5|9983.5|9994.9|9984.9|9994.9|9984.9|9993.5|9983.5|3
1622015020000|2021-05-26 07:43:40|9995|9985|9995|9985|9995|9985|9995|9985|1
1622015030000|2021-05-26 07:43:50|9994.1|9984.1|9993.8|9983.8|9994.1|9984.1|9993.8|9983.8|2
1622015040000|2021-05-26 07:44:00|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1622015050000|2021-05-26 07:44:10|9993.5|9983.5|9992.4|9982.4|9993.5|9983.5|9992.3|9982.3|4
1622015060000|2021-05-26 07:44:20|9992.6|9982.6|9993|9983|9993|9983|9992.6|9982.6|2
1622015080000|2021-05-26 07:44:40|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1622015100000|2021-05-26 07:45:00|9993.6|9983.6|9996|9986|9996|9986|9993.6|9983.6|4
1622015130000|2021-05-26 07:45:30|9996.6|9986.6|9999.8|9989.8|9999.8|9989.8|9996.6|9986.6|5
1622015140000|2021-05-26 07:45:40|10000.1|9990.1|10000.6|9990.6|10000.9|9990.9|10000.1|9990.1|4
1622015150000|2021-05-26 07:45:50|10001.9|9991.9|10000.9|9990.9|10001.9|9991.9|10000.9|9990.9|2
1622015160000|2021-05-26 07:46:00|10000.4|9990.4|10000.3|9990.3|10000.4|9990.4|10000.3|9990.3|2
1622015170000|2021-05-26 07:46:10|9999.9|9989.9|9998.6|9988.6|9999.9|9989.9|9998.6|9988.6|3
1622015180000|2021-05-26 07:46:20|9997.8|9987.8|9999.9|9989.9|9999.9|9989.9|9997.8|9987.8|9
1622015190000|2021-05-26 07:46:30|10000.4|9990.4|9999.4|9989.4|10000.4|9990.4|9999.4|9989.4|4
1622015200000|2021-05-26 07:46:40|9999.3|9989.3|9999.8|9989.8|9999.8|9989.8|9999.3|9989.3|3
1622015220000|2021-05-26 07:47:00|10000|9990|10000|9990|10000|9990|10000|9990|1
1622015230000|2021-05-26 07:47:10|10001.1|9991.1|10001.6|9991.6|10001.6|9991.6|10001.1|9991.1|3
1622015260000|2021-05-26 07:47:40|10001.3|9991.3|10001.4|9991.4|10001.4|9991.4|10001.3|9991.3|2
1622015270000|2021-05-26 07:47:50|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1622015290000|2021-05-26 07:48:10|10003|9993|10003|9993|10003.3|9993.3|10002.8|9992.8|5
1622015300000|2021-05-26 07:48:20|10003.3|9993.3|10021.1|10011.1|10021.1|10011.1|10003.3|9993.3|12
1622015310000|2021-05-26 07:48:30|10020.6|10010.6|10016.1|10006.1|10020.6|10010.6|10014.9|10004.9|9
1622015320000|2021-05-26 07:48:40|10016|10006|10014.5|10004.5|10016|10006|10014.5|10004.5|3
1622015330000|2021-05-26 07:48:50|10014.3|10004.3|10015.5|10005.5|10016|10006|10014.3|10004.3|6
1622015340000|2021-05-26 07:49:00|10015.3|10005.3|10013.8|10003.8|10015.3|10005.3|10009.3|9999.3|12
1622015350000|2021-05-26 07:49:10|10014|10004|10011.5|10001.5|10014|10004|10011.5|10001.5|10
1622015360000|2021-05-26 07:49:20|10011.3|10001.3|10009.5|9999.5|10011.3|10001.3|10009.5|9999.5|5
1622015370000|2021-05-26 07:49:30|10009.1|9999.1|10006.6|9996.6|10009.9|9999.9|10006.4|9996.4|17
1622015380000|2021-05-26 07:49:40|10006.3|9996.3|10010|10000|10010|10000|10006.3|9996.3|8
1622015390000|2021-05-26 07:49:50|10010.3|10000.3|10010.9|10000.9|10010.9|10000.9|10010.3|10000.3|2
1622015400000|2021-05-26 07:50:00|10011.4|10001.4|10007|9997|10011.4|10001.4|10007|9997|13
1622015410000|2021-05-26 07:50:10|10006.6|9996.6|10006.6|9996.6|10007.9|9997.9|10006.3|9996.3|9
1622015420000|2021-05-26 07:50:20|10007.9|9997.9|10005.8|9995.8|10007.9|9997.9|10005.8|9995.8|7
1622015430000|2021-05-26 07:50:30|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|10004.5|9994.5|7
1622015440000|2021-05-26 07:50:40|10005.1|9995.1|10005.8|9995.8|10006.9|9996.9|10005.1|9995.1|6
1622015450000|2021-05-26 07:50:50|10005.3|9995.3|10001.5|9991.5|10005.3|9995.3|10001.4|9991.4|5
1622015460000|2021-05-26 07:51:00|10001.4|9991.4|10001.3|9991.3|10001.4|9991.4|10001.3|9991.3|6
1622015470000|2021-05-26 07:51:10|10000|9990|9997.9|9987.9|10000|9990|9997.9|9987.9|3
1622015480000|2021-05-26 07:51:20|9997.8|9987.8|9996.3|9986.3|9999|9989|9996.3|9986.3|9
1622015490000|2021-05-26 07:51:30|9996|9986|9994.4|9984.4|9996|9986|9994|9984|7
1622015500000|2021-05-26 07:51:40|9994.3|9984.3|9993.6|9983.6|9994.3|9984.3|9990.9|9980.9|10
1622015510000|2021-05-26 07:51:50|9994.3|9984.3|9995.1|9985.1|9995.1|9985.1|9994.3|9984.3|4
1622015520000|2021-05-26 07:52:00|9995.6|9985.6|9995.1|9985.1|9996.5|9986.5|9995.1|9985.1|7
1622015530000|2021-05-26 07:52:10|9995|9985|9996.4|9986.4|9996.4|9986.4|9995|9985|5
1622015540000|2021-05-26 07:52:20|9996.3|9986.3|9997.9|9987.9|9997.9|9987.9|9996.3|9986.3|7
1622015550000|2021-05-26 07:52:30|9998|9988|9999.1|9989.1|9999.6|9989.6|9998|9988|5
1622015560000|2021-05-26 07:52:40|9997.6|9987.6|9997.4|9987.4|9997.6|9987.6|9997.4|9987.4|2
1622015570000|2021-05-26 07:52:50|9997.6|9987.6|9999.5|9989.5|10000.3|9990.3|9997.6|9987.6|9
1622015580000|2021-05-26 07:53:00|9999.3|9989.3|9999.6|9989.6|9999.9|9989.9|9999.3|9989.3|4
1622015590000|2021-05-26 07:53:10|9999.5|9989.5|9999.5|9989.5|9999.8|9989.8|9999.5|9989.5|5
1622015600000|2021-05-26 07:53:20|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|1
1622015610000|2021-05-26 07:53:30|9999.9|9989.9|9999.8|9989.8|10000.1|9990.1|9999.8|9989.8|4
1622015620000|2021-05-26 07:53:40|10000.8|9990.8|10007.4|9997.4|10007.4|9997.4|10000.8|9990.8|2
1622015630000|2021-05-26 07:53:50|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|1
1622015640000|2021-05-26 07:54:00|10007.1|9997.1|10006.6|9996.6|10007.1|9997.1|10006.5|9996.5|3
1622015650000|2021-05-26 07:54:10|10007|9997|10007.5|9997.5|10007.5|9997.5|10007|9997|2
1622015660000|2021-05-26 07:54:20|10007.3|9997.3|10008.1|9998.1|10008.4|9998.4|10007.3|9997.3|4
1622015670000|2021-05-26 07:54:30|10008|9998|10007.1|9997.1|10008|9998|10007.1|9997.1|2
1622015690000|2021-05-26 07:54:50|10006.9|9996.9|10000.5|9990.5|10006.9|9996.9|9999.4|9989.4|7
1622015700000|2021-05-26 07:55:00|9999.9|9989.9|9999.6|9989.6|9999.9|9989.9|9999.6|9989.6|4
1622015710000|2021-05-26 07:55:10|9999.4|9989.4|9999.6|9989.6|10000.1|9990.1|9999.4|9989.4|7
1622015720000|2021-05-26 07:55:20|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|3
1622015730000|2021-05-26 07:55:30|9999|9989|10000.5|9990.5|10000.5|9990.5|9999|9989|13
1622015740000|2021-05-26 07:55:40|10000|9990|9999.4|9989.4|10000.1|9990.1|9999.3|9989.3|10
1622015750000|2021-05-26 07:55:50|9999.6|9989.6|9997.3|9987.3|9999.9|9989.9|9997.1|9987.1|7
1622015760000|2021-05-26 07:56:00|9997|9987|9996.6|9986.6|9997.1|9987.1|9995.9|9985.9|13
1622015770000|2021-05-26 07:56:10|9996.4|9986.4|9997|9987|9997.1|9987.1|9996.4|9986.4|7
1622015780000|2021-05-26 07:56:20|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1622015810000|2021-05-26 07:56:50|9997.1|9987.1|9998|9988|9998|9988|9997.1|9987.1|3
1622015820000|2021-05-26 07:57:00|9998.5|9988.5|9998.8|9988.8|9999.8|9989.8|9998.5|9988.5|7
1622015830000|2021-05-26 07:57:10|9998.9|9988.9|9999.1|9989.1|9999.1|9989.1|9998.9|9988.9|2
1622015840000|2021-05-26 07:57:20|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1622015850000|2021-05-26 07:57:30|9999.6|9989.6|9999.4|9989.4|9999.6|9989.6|9999.4|9989.4|2
1622015870000|2021-05-26 07:57:50|9999.3|9989.3|9999.4|9989.4|9999.4|9989.4|9999.1|9989.1|3
1622015890000|2021-05-26 07:58:10|9999.5|9989.5|10002|9992|10002|9992|9999.5|9989.5|5
1622015900000|2021-05-26 07:58:20|10002.3|9992.3|10002.8|9992.8|10002.8|9992.8|10002.3|9992.3|2
1622015930000|2021-05-26 07:58:50|10002.5|9992.5|10004.3|9994.3|10005.6|9995.6|10002.5|9992.5|7
1622015940000|2021-05-26 07:59:00|10004.1|9994.1|10002.8|9992.8|10004.1|9994.1|10002.6|9992.6|3
1622015950000|2021-05-26 07:59:10|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|1
1622015960000|2021-05-26 07:59:20|10003|9993|10003.3|9993.3|10003.3|9993.3|10002.8|9992.8|4
1622015970000|2021-05-26 07:59:30|10003|9993|10002.8|9992.8|10003.9|9993.9|10002.8|9992.8|8
1622015980000|2021-05-26 07:59:40|10002.6|9992.6|10001.3|9991.3|10002.6|9992.6|10001.3|9991.3|5
1622015990000|2021-05-26 07:59:50|10001|9991|10001.5|9991.5|10002.3|9992.3|10001|9991|5
1622016000000|2021-05-26 08:00:00|9999.5|9989.5|9999.6|9989.6|9999.6|9989.6|9998.8|9988.8|7
1622016010000|2021-05-26 08:00:10|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|1
1622016020000|2021-05-26 08:00:20|10000|9990|10001.6|9991.6|10001.6|9991.6|10000|9990|5
1622016030000|2021-05-26 08:00:30|10001.1|9991.1|10001.3|9991.3|10001.4|9991.4|10001.1|9991.1|3
1622016080000|2021-05-26 08:01:20|10001.4|9991.4|10006.4|9996.4|10006.4|9996.4|10001.4|9991.4|9
1622016090000|2021-05-26 08:01:30|10006.3|9996.3|10005.8|9995.8|10006.3|9996.3|10005.5|9995.5|5
1622016100000|2021-05-26 08:01:40|10005.9|9995.9|10005.8|9995.8|10005.9|9995.9|10005.5|9995.5|5
1622016110000|2021-05-26 08:01:50|10005.5|9995.5|10004.4|9994.4|10005.8|9995.8|10004.4|9994.4|8
1622016120000|2021-05-26 08:02:00|10004.5|9994.5|10004.9|9994.9|10005.1|9995.1|10004.5|9994.5|4
1622016130000|2021-05-26 08:02:10|10004.3|9994.3|10005.6|9995.6|10005.6|9995.6|10004|9994|5
1622016140000|2021-05-26 08:02:20|10005.1|9995.1|10007.8|9997.8|10008.1|9998.1|10005.1|9995.1|12
1622016150000|2021-05-26 08:02:30|10007.9|9997.9|10008.1|9998.1|10009.8|9999.8|10007.9|9997.9|5
1622016160000|2021-05-26 08:02:40|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1622016170000|2021-05-26 08:02:50|10008.4|9998.4|10011.9|10001.9|10011.9|10001.9|10008.4|9998.4|7
1622016180000|2021-05-26 08:03:00|10011.4|10001.4|10011.3|10001.3|10011.4|10001.4|10011.3|10001.3|2
1622016190000|2021-05-26 08:03:10|10010.8|10000.8|10007.9|9997.9|10010.8|10000.8|10007.9|9997.9|5
1622016200000|2021-05-26 08:03:20|10007.6|9997.6|10007.4|9997.4|10007.6|9997.6|10007.3|9997.3|3
1622016210000|2021-05-26 08:03:30|10007.3|9997.3|10007.1|9997.1|10007.4|9997.4|10007|9997|4
1622016220000|2021-05-26 08:03:40|10006.8|9996.8|10005.3|9995.3|10006.8|9996.8|10002.8|9992.8|9
1622016230000|2021-05-26 08:03:50|10005.9|9995.9|10009.3|9999.3|10009.3|9999.3|10005.9|9995.9|5
1622016240000|2021-05-26 08:04:00|10009|9999|10006.3|9996.3|10009|9999|10006.3|9996.3|7
1622016250000|2021-05-26 08:04:10|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|1
1622016260000|2021-05-26 08:04:20|10006.6|9996.6|10007.8|9997.8|10007.9|9997.9|10006.6|9996.6|6
1622016270000|2021-05-26 08:04:30|10007.5|9997.5|10007.8|9997.8|10007.8|9997.8|10007.5|9997.5|2
1622016280000|2021-05-26 08:04:40|10008.4|9998.4|10006.8|9996.8|10008.9|9998.9|10006.8|9996.8|6
1622016290000|2021-05-26 08:04:50|10006|9996|10005.1|9995.1|10006.4|9996.4|10005.1|9995.1|6
1622016300000|2021-05-26 08:05:00|10004.6|9994.6|10003.5|9993.5|10004.8|9994.8|10003.5|9993.5|6
1622016310000|2021-05-26 08:05:10|10003.6|9993.6|10003.8|9993.8|10003.9|9993.9|10003.6|9993.6|3
1622016320000|2021-05-26 08:05:20|10003.9|9993.9|10008.1|9998.1|10008.1|9998.1|10003.9|9993.9|5
1622016330000|2021-05-26 08:05:30|10008.3|9998.3|10011.9|10001.9|10012.8|10002.8|10008.3|9998.3|9
1622016340000|2021-05-26 08:05:40|10012|10002|10012.9|10002.9|10012.9|10002.9|10012|10002|3
1622016350000|2021-05-26 08:05:50|10012.3|10002.3|10010.8|10000.8|10012.3|10002.3|10010.1|10000.1|7
1622016360000|2021-05-26 08:06:00|10011.1|10001.1|10006.5|9996.5|10012.3|10002.3|10006.5|9996.5|11
1622016370000|2021-05-26 08:06:10|10006.3|9996.3|10005.5|9995.5|10006.3|9996.3|10005.5|9995.5|3
1622016390000|2021-05-26 08:06:30|10005.6|9995.6|10006.6|9996.6|10006.6|9996.6|10005.6|9995.6|4
1622016400000|2021-05-26 08:06:40|10006.8|9996.8|10007.1|9997.1|10007.5|9997.5|10006.8|9996.8|4
1622016410000|2021-05-26 08:06:50|10007.6|9997.6|10007.3|9997.3|10007.8|9997.8|10007.3|9997.3|4
1622016420000|2021-05-26 08:07:00|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|1
1622016430000|2021-05-26 08:07:10|10007.8|9997.8|10006|9996|10010.8|10000.8|10006|9996|8
1622016450000|2021-05-26 08:07:30|10006.1|9996.1|10006.1|9996.1|10006.1|9996.1|10006.1|9996.1|1
1622016460000|2021-05-26 08:07:40|10006|9996|10004.5|9994.5|10006|9996|10004.5|9994.5|3
1622016470000|2021-05-26 08:07:50|10004.6|9994.6|10005.1|9995.1|10005.1|9995.1|10004.6|9994.6|3
1622016480000|2021-05-26 08:08:00|10004.9|9994.9|10004.6|9994.6|10004.9|9994.9|10004.6|9994.6|2
1622016500000|2021-05-26 08:08:20|10003.8|9993.8|10004|9994|10004|9994|10002.9|9992.9|5
1622016510000|2021-05-26 08:08:30|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|10004.4|9994.4|1
1622016520000|2021-05-26 08:08:40|10004.5|9994.5|10005.4|9995.4|10005.4|9995.4|10004.5|9994.5|2
1622016530000|2021-05-26 08:08:50|10005.5|9995.5|10005.9|9995.9|10006|9996|10005.5|9995.5|3
1622016540000|2021-05-26 08:09:00|10005.6|9995.6|10006.6|9996.6|10006.6|9996.6|10004.6|9994.6|6
1622016550000|2021-05-26 08:09:10|10006.9|9996.9|10004.4|9994.4|10006.9|9996.9|10004.4|9994.4|8
1622016560000|2021-05-26 08:09:20|10004.1|9994.1|10004|9994|10004.1|9994.1|10003.6|9993.6|4
1622016570000|2021-05-26 08:09:30|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|10004.3|9994.3|1
1622016580000|2021-05-26 08:09:40|10004.1|9994.1|10003.6|9993.6|10004.1|9994.1|10003.6|9993.6|2
1622016590000|2021-05-26 08:09:50|10003.5|9993.5|10002|9992|10003.5|9993.5|10001.6|9991.6|4
1622016600000|2021-05-26 08:10:00|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1622016610000|2021-05-26 08:10:10|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1622016620000|2021-05-26 08:10:20|10001.9|9991.9|10001.5|9991.5|10002.3|9992.3|10001.5|9991.5|7
1622016630000|2021-05-26 08:10:30|10002|9992|10001|9991|10002.4|9992.4|10001|9991|6
1622016640000|2021-05-26 08:10:40|10000.9|9990.9|10000.4|9990.4|10000.9|9990.9|9999.5|9989.5|6
1622016650000|2021-05-26 08:10:50|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|1
1622016660000|2021-05-26 08:11:00|10000.4|9990.4|10000.8|9990.8|10000.8|9990.8|10000.4|9990.4|2
1622016670000|2021-05-26 08:11:10|10000.6|9990.6|10000.4|9990.4|10000.6|9990.6|10000.4|9990.4|2
1622016680000|2021-05-26 08:11:20|10000.9|9990.9|10000.8|9990.8|10000.9|9990.9|10000.1|9990.1|5
1622016690000|2021-05-26 08:11:30|9999.5|9989.5|9997.9|9987.9|9999.5|9989.5|9997.4|9987.4|3
1622016700000|2021-05-26 08:11:40|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|1
1622016710000|2021-05-26 08:11:50|9997.9|9987.9|9996.1|9986.1|9997.9|9987.9|9996.1|9986.1|3
1622016740000|2021-05-26 08:12:20|9996|9986|9995|9985|9996|9986|9995|9985|4
1622016750000|2021-05-26 08:12:30|9995.4|9985.4|9998|9988|9998.4|9988.4|9995.4|9985.4|5
1622016760000|2021-05-26 08:12:40|9997.9|9987.9|9998.1|9988.1|9998.1|9988.1|9997.9|9987.9|2
1622016770000|2021-05-26 08:12:50|9998.3|9988.3|9998.3|9988.3|9999.5|9989.5|9998.3|9988.3|9
1622016780000|2021-05-26 08:13:00|9998|9988|9998.1|9988.1|9998.1|9988.1|9997.8|9987.8|3
1622016790000|2021-05-26 08:13:10|9998.3|9988.3|9999.5|9989.5|9999.5|9989.5|9998.3|9988.3|5
1622016800000|2021-05-26 08:13:20|9999.3|9989.3|10000|9990|10000.3|9990.3|9999.3|9989.3|8
1622016810000|2021-05-26 08:13:30|10000.1|9990.1|9999.4|9989.4|10000.1|9990.1|9999.4|9989.4|4
1622016830000|2021-05-26 08:13:50|9999.9|9989.9|10001.3|9991.3|10001.3|9991.3|9999.4|9989.4|7
1622016840000|2021-05-26 08:14:00|10001.1|9991.1|10000.5|9990.5|10001.1|9991.1|10000.4|9990.4|3
1622016850000|2021-05-26 08:14:10|10000.1|9990.1|10000.4|9990.4|10000.4|9990.4|10000.1|9990.1|2
1622016860000|2021-05-26 08:14:20|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1622016870000|2021-05-26 08:14:30|10001.3|9991.3|10000.6|9990.6|10001.3|9991.3|10000.6|9990.6|2
1622016880000|2021-05-26 08:14:40|10000.5|9990.5|10000.8|9990.8|10000.8|9990.8|9999.9|9989.9|5
1622016890000|2021-05-26 08:14:50|10000.9|9990.9|10001.1|9991.1|10001.4|9991.4|10000.9|9990.9|5
1622016900000|2021-05-26 08:15:00|10001.3|9991.3|10001.9|9991.9|10002|9992|10001|9991|11
1622016910000|2021-05-26 08:15:10|10001.8|9991.8|9998.3|9988.3|10001.8|9991.8|9998.3|9988.3|7
1622016920000|2021-05-26 08:15:20|9998.1|9988.1|9997.4|9987.4|9998.1|9988.1|9997.4|9987.4|2
1622016930000|2021-05-26 08:15:30|9997.5|9987.5|9997.6|9987.6|9997.6|9987.6|9997.5|9987.5|2
1622016940000|2021-05-26 08:15:40|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|1
1622016950000|2021-05-26 08:15:50|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|1
1622016970000|2021-05-26 08:16:10|9996.8|9986.8|9996.5|9986.5|9996.8|9986.8|9996.5|9986.5|2
1622016980000|2021-05-26 08:16:20|9996.4|9986.4|9996.6|9986.6|9996.6|9986.6|9996.4|9986.4|2
1622016990000|2021-05-26 08:16:30|9996.9|9986.9|9996.9|9986.9|9996.9|9986.9|9996.8|9986.8|3
1622017000000|2021-05-26 08:16:40|9997|9987|9996.9|9986.9|9997|9987|9996.9|9986.9|2
1622017010000|2021-05-26 08:16:50|9997|9987|9997|9987|9997|9987|9997|9987|1
1622017020000|2021-05-26 08:17:00|9996.9|9986.9|9995|9985|9996.9|9986.9|9993.8|9983.8|9
1622017030000|2021-05-26 08:17:10|9995.1|9985.1|9994.5|9984.5|9995.1|9985.1|9994.5|9984.5|3
1622017040000|2021-05-26 08:17:20|9994.8|9984.8|9997.1|9987.1|9997.1|9987.1|9994.8|9984.8|6
1622017050000|2021-05-26 08:17:30|9997|9987|9997|9987|9997|9987|9997|9987|1
1622017070000|2021-05-26 08:17:50|9997.1|9987.1|9997.1|9987.1|9998.6|9988.6|9997.1|9987.1|6
1622017080000|2021-05-26 08:18:00|9997|9987|9997.1|9987.1|9997.1|9987.1|9996.8|9986.8|3
1622017100000|2021-05-26 08:18:20|9997|9987|9997|9987|9997|9987|9997|9987|1
1622017110000|2021-05-26 08:18:30|9997.9|9987.9|9997|9987|9997.9|9987.9|9996.3|9986.3|6
1622017120000|2021-05-26 08:18:40|9996.4|9986.4|9994.9|9984.9|9996.4|9986.4|9994.9|9984.9|5
1622017130000|2021-05-26 08:18:50|9994.5|9984.5|9995|9985|9995|9985|9994.4|9984.4|4
1622017140000|2021-05-26 08:19:00|9994.5|9984.5|9994.4|9984.4|9994.8|9984.8|9994.4|9984.4|4
1622017150000|2021-05-26 08:19:10|9994.8|9984.8|9994.5|9984.5|9995|9985|9994.5|9984.5|5
1622017160000|2021-05-26 08:19:20|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|1
1622017170000|2021-05-26 08:19:30|9994.8|9984.8|9995.4|9985.4|9995.4|9985.4|9994.3|9984.3|5
1622017180000|2021-05-26 08:19:40|9995.5|9985.5|9996.3|9986.3|9996.3|9986.3|9995.5|9985.5|2
1622017190000|2021-05-26 08:19:50|9996.1|9986.1|9997.4|9987.4|9997.5|9987.5|9996.1|9986.1|8
1622017200000|2021-05-26 08:20:00|9997.5|9987.5|9998.1|9988.1|9998.1|9988.1|9997.5|9987.5|4
1622017210000|2021-05-26 08:20:10|9998.3|9988.3|10001.5|9991.5|10002.4|9992.4|9998.3|9988.3|5
1622017230000|2021-05-26 08:20:30|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|1
1622017240000|2021-05-26 08:20:40|10001|9991|10000.6|9990.6|10001|9991|10000.6|9990.6|3
1622017260000|2021-05-26 08:21:00|10000.5|9990.5|9997.4|9987.4|10000.5|9990.5|9997.3|9987.3|6
1622017270000|2021-05-26 08:21:10|9996.9|9986.9|9996.6|9986.6|9996.9|9986.9|9996.4|9986.4|3
1622017280000|2021-05-26 08:21:20|9996.9|9986.9|9997.6|9987.6|9997.6|9987.6|9996.9|9986.9|2
1622017310000|2021-05-26 08:21:50|9997.4|9987.4|9997.3|9987.3|9997.4|9987.4|9997|9987|4
1622017320000|2021-05-26 08:22:00|9996.4|9986.4|9995.4|9985.4|9996.4|9986.4|9995.4|9985.4|4
1622017330000|2021-05-26 08:22:10|9995.6|9985.6|9995.3|9985.3|9995.8|9985.8|9995.3|9985.3|4
1622017350000|2021-05-26 08:22:30|9994.8|9984.8|9993.6|9983.6|9994.8|9984.8|9993.6|9983.6|2
1622017360000|2021-05-26 08:22:40|9993.8|9983.8|9994.6|9984.6|9994.6|9984.6|9993.8|9983.8|3
1622017380000|2021-05-26 08:23:00|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|1
1622017390000|2021-05-26 08:23:10|9993.8|9983.8|9991.8|9981.8|9993.8|9983.8|9991.5|9981.5|5
1622017400000|2021-05-26 08:23:20|9991.5|9981.5|9991.3|9981.3|9991.5|9981.5|9991|9981|4
1622017410000|2021-05-26 08:23:30|9991.4|9981.4|9992.3|9982.3|9992.3|9982.3|9991.4|9981.4|4
1622017420000|2021-05-26 08:23:40|9992|9982|9994.3|9984.3|9994.3|9984.3|9992|9982|3
1622017430000|2021-05-26 08:23:50|9994.4|9984.4|9995|9985|9995|9985|9994.4|9984.4|2
1622017440000|2021-05-26 08:24:00|9995.3|9985.3|9999.4|9989.4|9999.4|9989.4|9995.3|9985.3|6
1622017450000|2021-05-26 08:24:10|9999.6|9989.6|9999.4|9989.4|9999.8|9989.8|9999.3|9989.3|6
1622017460000|2021-05-26 08:24:20|9998.6|9988.6|10000.1|9990.1|10000.1|9990.1|9998.6|9988.6|4
1622017470000|2021-05-26 08:24:30|10000.4|9990.4|10000.9|9990.9|10000.9|9990.9|10000.4|9990.4|3
1622017480000|2021-05-26 08:24:40|10000.8|9990.8|10000.3|9990.3|10000.8|9990.8|10000.3|9990.3|3
1622017490000|2021-05-26 08:24:50|10000.1|9990.1|9999.5|9989.5|10000.1|9990.1|9999.5|9989.5|4
1622017500000|2021-05-26 08:25:00|9999.8|9989.8|9999.3|9989.3|9999.8|9989.8|9999.3|9989.3|4
1622017510000|2021-05-26 08:25:10|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1622017520000|2021-05-26 08:25:20|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1622017530000|2021-05-26 08:25:30|9998.5|9988.5|9997.3|9987.3|9998.5|9988.5|9997.3|9987.3|3
1622017540000|2021-05-26 08:25:40|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|1
1622017550000|2021-05-26 08:25:50|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|9998.1|9988.1|1
1622017560000|2021-05-26 08:26:00|9998.4|9988.4|9999.1|9989.1|9999.1|9989.1|9998.4|9988.4|2
1622017600000|2021-05-26 08:26:40|9999|9989|9997.9|9987.9|9999|9989|9997.9|9987.9|2
1622017620000|2021-05-26 08:27:00|9997.3|9987.3|9994.8|9984.8|9997.8|9987.8|9994.6|9984.6|5
1622017630000|2021-05-26 08:27:10|9994.3|9984.3|9993|9983|9994.3|9984.3|9993|9983|5
1622017640000|2021-05-26 08:27:20|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|3
1622017650000|2021-05-26 08:27:30|9994.1|9984.1|9994.8|9984.8|9994.8|9984.8|9994.1|9984.1|3
1622017660000|2021-05-26 08:27:40|9994.6|9984.6|9995.6|9985.6|9995.6|9985.6|9994.6|9984.6|2
1622017670000|2021-05-26 08:27:50|9995.5|9985.5|9995.1|9985.1|9995.5|9985.5|9994.3|9984.3|4
1622017680000|2021-05-26 08:28:00|9995|9985|9995.1|9985.1|9995.1|9985.1|9995|9985|2
1622017700000|2021-05-26 08:28:20|9995|9985|9995.6|9985.6|9995.6|9985.6|9995|9985|3
1622017710000|2021-05-26 08:28:30|9995.4|9985.4|9995|9985|9995.4|9985.4|9995|9985|3
1622017730000|2021-05-26 08:28:50|9995.4|9985.4|9995.8|9985.8|9995.8|9985.8|9995.4|9985.4|2
1622017740000|2021-05-26 08:29:00|9996.4|9986.4|9996.6|9986.6|9996.6|9986.6|9996.4|9986.4|2
1622017750000|2021-05-26 08:29:10|9996.4|9986.4|9995.3|9985.3|9996.4|9986.4|9995.1|9985.1|4
1622017770000|2021-05-26 08:29:30|9995|9985|9995|9985|9995|9985|9995|9985|1
1622017790000|2021-05-26 08:29:50|9996.1|9986.1|9998.1|9988.1|9998.1|9988.1|9996.1|9986.1|4
1622017800000|2021-05-26 08:30:00|9998|9988|9997.6|9987.6|9998|9988|9997.6|9987.6|3
1622017810000|2021-05-26 08:30:10|9997.4|9987.4|9996.9|9986.9|9997.4|9987.4|9996.9|9986.9|2
1622017820000|2021-05-26 08:30:20|9996.8|9986.8|9991.1|9981.1|9996.8|9986.8|9991|9981|9
1622017830000|2021-05-26 08:30:30|9991.4|9981.4|9992.5|9982.5|9992.5|9982.5|9991.4|9981.4|4
1622017840000|2021-05-26 08:30:40|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1622017850000|2021-05-26 08:30:50|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|1
1622017860000|2021-05-26 08:31:00|9992.5|9982.5|9991.3|9981.3|9992.5|9982.5|9991.3|9981.3|6
1622017880000|2021-05-26 08:31:20|9991|9981|9990.5|9980.5|9991.1|9981.1|9990.5|9980.5|3
1622017890000|2021-05-26 08:31:30|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1622017900000|2021-05-26 08:31:40|9990|9980|9988.3|9978.3|9990|9980|9988.3|9978.3|4
1622017910000|2021-05-26 08:31:50|9987.9|9977.9|9987.6|9977.6|9988.3|9978.3|9987.6|9977.6|6
1622017920000|2021-05-26 08:32:00|9987.4|9977.4|9987.9|9977.9|9987.9|9977.9|9987.4|9977.4|5
1622017940000|2021-05-26 08:32:20|9988.1|9978.1|9988.4|9978.4|9988.4|9978.4|9988.1|9978.1|2
1622017950000|2021-05-26 08:32:30|9988.5|9978.5|9989.1|9979.1|9989.1|9979.1|9988.4|9978.4|6
1622017960000|2021-05-26 08:32:40|9989|9979|9988.3|9978.3|9989|9979|9988.3|9978.3|4
1622017970000|2021-05-26 08:32:50|9988.6|9978.6|9991.5|9981.5|9991.5|9981.5|9988.4|9978.4|6
1622017980000|2021-05-26 08:33:00|9991.6|9981.6|9992.3|9982.3|9992.5|9982.5|9991.6|9981.6|3
1622017990000|2021-05-26 08:33:10|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|1
1622018000000|2021-05-26 08:33:20|9991.3|9981.3|9989.9|9979.9|9991.3|9981.3|9989.8|9979.8|4
1622018010000|2021-05-26 08:33:30|9989.6|9979.6|9989.4|9979.4|9989.6|9979.6|9989.4|9979.4|2
1622018020000|2021-05-26 08:33:40|9989.6|9979.6|9988.8|9978.8|9989.9|9979.9|9988.8|9978.8|4
1622018030000|2021-05-26 08:33:50|9989|9979|9989|9979|9989|9979|9989|9979|1
1622018040000|2021-05-26 08:34:00|9989.1|9979.1|9989.6|9979.6|9989.6|9979.6|9989.1|9979.1|3
1622018050000|2021-05-26 08:34:10|9989.3|9979.3|9989.1|9979.1|9989.3|9979.3|9989.1|9979.1|2
1622018060000|2021-05-26 08:34:20|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|1
1622018070000|2021-05-26 08:34:30|9989|9979|9989.1|9979.1|9989.1|9979.1|9989|9979|2
1622018080000|2021-05-26 08:34:40|9989.4|9979.4|9989.6|9979.6|9989.6|9979.6|9989.4|9979.4|2
1622018090000|2021-05-26 08:34:50|9989.9|9979.9|9990.1|9980.1|9990.1|9980.1|9989.9|9979.9|2
1622018100000|2021-05-26 08:35:00|9990.3|9980.3|9990.8|9980.8|9990.8|9980.8|9990.3|9980.3|2
1622018130000|2021-05-26 08:35:30|9990.4|9980.4|9989.3|9979.3|9990.4|9980.4|9989.3|9979.3|5
1622018140000|2021-05-26 08:35:40|9989.1|9979.1|9988.4|9978.4|9989.1|9979.1|9988.4|9978.4|4
1622018150000|2021-05-26 08:35:50|9987.9|9977.9|9988.5|9978.5|9988.9|9978.9|9987.9|9977.9|5
1622018170000|2021-05-26 08:36:10|9988.9|9978.9|9988.6|9978.6|9988.9|9978.9|9988.6|9978.6|2
1622018180000|2021-05-26 08:36:20|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1622018190000|2021-05-26 08:36:30|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|1
1622018200000|2021-05-26 08:36:40|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1622018210000|2021-05-26 08:36:50|9988.1|9978.1|9987.4|9977.4|9988.1|9978.1|9987.4|9977.4|2
1622018250000|2021-05-26 08:37:30|9986.9|9976.9|9984.6|9974.6|9986.9|9976.9|9983|9973|8
1622018260000|2021-05-26 08:37:40|9984.9|9974.9|9985.4|9975.4|9985.4|9975.4|9984.9|9974.9|3
1622018270000|2021-05-26 08:37:50|9985.1|9975.1|9984.8|9974.8|9985.1|9975.1|9984.8|9974.8|2
1622018280000|2021-05-26 08:38:00|9984.5|9974.5|9984.4|9974.4|9984.5|9974.5|9984.3|9974.3|3
1622018290000|2021-05-26 08:38:10|9984.5|9974.5|9984.3|9974.3|9984.5|9974.5|9984.3|9974.3|2
1622018300000|2021-05-26 08:38:20|9984.8|9974.8|9985.3|9975.3|9985.3|9975.3|9984.8|9974.8|2
1622018310000|2021-05-26 08:38:30|9985.5|9975.5|9986.5|9976.5|9987.3|9977.3|9985.5|9975.5|6
1622018320000|2021-05-26 08:38:40|9985.8|9975.8|9986.1|9976.1|9986.1|9976.1|9985.8|9975.8|3
1622018330000|2021-05-26 08:38:50|9986.4|9976.4|9986.5|9976.5|9986.5|9976.5|9986.4|9976.4|2
1622018340000|2021-05-26 08:39:00|9986.4|9976.4|9984.5|9974.5|9986.4|9976.4|9984.5|9974.5|4
1622018450000|2021-05-26 08:40:50|9984.1|9974.1|9983|9973|9984.1|9974.1|9983|9973|5
1622018460000|2021-05-26 08:41:00|9981.6|9971.6|9978.1|9968.1|9981.6|9971.6|9976.9|9966.9|10
1622018470000|2021-05-26 08:41:10|9977.8|9967.8|9975.3|9965.3|9977.8|9967.8|9975.3|9965.3|7
1622018480000|2021-05-26 08:41:20|9976.1|9966.1|9976.3|9966.3|9977.1|9967.1|9976.1|9966.1|5
1622018490000|2021-05-26 08:41:30|9976.4|9966.4|9978.4|9968.4|9978.4|9968.4|9976.4|9966.4|5
1622018500000|2021-05-26 08:41:40|9978.3|9968.3|9979.4|9969.4|9979.4|9969.4|9978|9968|5
1622018510000|2021-05-26 08:41:50|9979.6|9969.6|9979.3|9969.3|9979.6|9969.6|9979.3|9969.3|3
1622018520000|2021-05-26 08:42:00|9978.9|9968.9|9976.1|9966.1|9978.9|9968.9|9976.1|9966.1|6
1622018530000|2021-05-26 08:42:10|9976.4|9966.4|9976.6|9966.6|9976.6|9966.6|9976.4|9966.4|2
1622018540000|2021-05-26 08:42:20|9976.1|9966.1|9976.6|9966.6|9976.6|9966.6|9975.9|9965.9|4
1622018550000|2021-05-26 08:42:30|9976.9|9966.9|9977|9967|9977|9967|9976.9|9966.9|2
1622018560000|2021-05-26 08:42:40|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977|9967|3
1622018570000|2021-05-26 08:42:50|9977|9967|9977|9967|9977|9967|9977|9967|1
1622018580000|2021-05-26 08:43:00|9977.1|9967.1|9975.9|9965.9|9977.1|9967.1|9975.9|9965.9|5
1622018590000|2021-05-26 08:43:10|9976.1|9966.1|9978.3|9968.3|9979.5|9969.5|9976.1|9966.1|12
1622018600000|2021-05-26 08:43:20|9978.5|9968.5|9978.3|9968.3|9978.5|9968.5|9978.3|9968.3|2
1622018620000|2021-05-26 08:43:40|9978.5|9968.5|9976.6|9966.6|9979|9969|9976.6|9966.6|6
1622018630000|2021-05-26 08:43:50|9976.8|9966.8|9976.8|9966.8|9977.4|9967.4|9976.8|9966.8|3
1622018640000|2021-05-26 08:44:00|9976.4|9966.4|9976|9966|9976.4|9966.4|9976|9966|2
1622018650000|2021-05-26 08:44:10|9976.3|9966.3|9977.3|9967.3|9977.3|9967.3|9976.3|9966.3|5
1622018660000|2021-05-26 08:44:20|9977.9|9967.9|9977|9967|9979|9969|9977|9967|9
1622018670000|2021-05-26 08:44:30|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622018680000|2021-05-26 08:44:40|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622018690000|2021-05-26 08:44:50|9976.9|9966.9|9976.4|9966.4|9977.1|9967.1|9976.4|9966.4|5
1622018700000|2021-05-26 08:45:00|9976.6|9966.6|9976.3|9966.3|9976.8|9966.8|9976.3|9966.3|6
1622018710000|2021-05-26 08:45:10|9975.9|9965.9|9976.3|9966.3|9976.3|9966.3|9975.9|9965.9|2
1622018720000|2021-05-26 08:45:20|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1622018730000|2021-05-26 08:45:30|9975.6|9965.6|9975.5|9965.5|9975.6|9965.6|9975.1|9965.1|4
1622018740000|2021-05-26 08:45:40|9976.6|9966.6|9975.3|9965.3|9976.6|9966.6|9974.9|9964.9|6
1622018750000|2021-05-26 08:45:50|9975.4|9965.4|9975.8|9965.8|9975.8|9965.8|9975.4|9965.4|2
1622018760000|2021-05-26 08:46:00|9975.5|9965.5|9975.4|9965.4|9975.5|9965.5|9974.9|9964.9|6
1622018770000|2021-05-26 08:46:10|9975.3|9965.3|9974.8|9964.8|9975.3|9965.3|9974.8|9964.8|2
1622018780000|2021-05-26 08:46:20|9974.5|9964.5|9970.8|9960.8|9974.5|9964.5|9970.8|9960.8|11
1622018790000|2021-05-26 08:46:30|9970.1|9960.1|9971.3|9961.3|9971.3|9961.3|9970.1|9960.1|4
1622018800000|2021-05-26 08:46:40|9971.4|9961.4|9972.6|9962.6|9972.6|9962.6|9971.1|9961.1|8
1622018810000|2021-05-26 08:46:50|9972.3|9962.3|9972.3|9962.3|9972.6|9962.6|9972.1|9962.1|7
1622018820000|2021-05-26 08:47:00|9972|9962|9971.3|9961.3|9972|9962|9971.3|9961.3|4
1622018830000|2021-05-26 08:47:10|9970.9|9960.9|9971.9|9961.9|9971.9|9961.9|9970.9|9960.9|4
1622018840000|2021-05-26 08:47:20|9972.1|9962.1|9973.1|9963.1|9973.1|9963.1|9972.1|9962.1|4
1622018850000|2021-05-26 08:47:30|9973.4|9963.4|9973.4|9963.4|9973.6|9963.6|9973.4|9963.4|3
1622018860000|2021-05-26 08:47:40|9974.1|9964.1|9975.5|9965.5|9975.5|9965.5|9974.1|9964.1|5
1622018890000|2021-05-26 08:48:10|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|1
1622018900000|2021-05-26 08:48:20|9976.3|9966.3|9975.9|9965.9|9976.3|9966.3|9975.8|9965.8|4
1622018910000|2021-05-26 08:48:30|9975.8|9965.8|9977|9967|9977|9967|9975.8|9965.8|6
1622018920000|2021-05-26 08:48:40|9976.8|9966.8|9976.9|9966.9|9976.9|9966.9|9976.5|9966.5|3
1622018930000|2021-05-26 08:48:50|9976.5|9966.5|9973.3|9963.3|9977|9967|9973.3|9963.3|6
1622018940000|2021-05-26 08:49:00|9972.6|9962.6|9971.3|9961.3|9972.6|9962.6|9971.3|9961.3|4
1622018950000|2021-05-26 08:49:10|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.6|9961.6|3
1622018960000|2021-05-26 08:49:20|9971.6|9961.6|9972.6|9962.6|9972.6|9962.6|9971.4|9961.4|6
1622018970000|2021-05-26 08:49:30|9972.9|9962.9|9978.3|9968.3|9978.3|9968.3|9972.9|9962.9|4
1622018980000|2021-05-26 08:49:40|9979.3|9969.3|9980|9970|9980|9970|9979.3|9969.3|4
1622018990000|2021-05-26 08:49:50|9979.8|9969.8|9984.1|9974.1|9984.1|9974.1|9979.8|9969.8|7
1622019000000|2021-05-26 08:50:00|9984.4|9974.4|9979.9|9969.9|9984.4|9974.4|9979.9|9969.9|4
1622019010000|2021-05-26 08:50:10|9979.5|9969.5|9980|9970|9980|9970|9979.5|9969.5|3
1622019020000|2021-05-26 08:50:20|9979.9|9969.9|9977|9967|9980|9970|9977|9967|7
1622019030000|2021-05-26 08:50:30|9977.3|9967.3|9976.3|9966.3|9977.3|9967.3|9976.3|9966.3|3
1622019040000|2021-05-26 08:50:40|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9976.3|9966.3|2
1622019050000|2021-05-26 08:50:50|9976.1|9966.1|9976.4|9966.4|9976.4|9966.4|9975.9|9965.9|4
1622019060000|2021-05-26 08:51:00|9976.3|9966.3|9976.5|9966.5|9976.5|9966.5|9976.3|9966.3|2
1622019070000|2021-05-26 08:51:10|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|1
1622019080000|2021-05-26 08:51:20|9976.6|9966.6|9977|9967|9977|9967|9976.6|9966.6|3
1622019090000|2021-05-26 08:51:30|9977.5|9967.5|9977.3|9967.3|9977.5|9967.5|9977.3|9967.3|2
1622019110000|2021-05-26 08:51:50|9978.3|9968.3|9980.9|9970.9|9980.9|9970.9|9978.3|9968.3|2
1622019120000|2021-05-26 08:52:00|9980.8|9970.8|9981.9|9971.9|9981.9|9971.9|9980.5|9970.5|6
1622019130000|2021-05-26 08:52:10|9982.3|9972.3|9982|9972|9982.3|9972.3|9981.9|9971.9|4
1622019140000|2021-05-26 08:52:20|9981.9|9971.9|9981.6|9971.6|9981.9|9971.9|9981.6|9971.6|2
1622019150000|2021-05-26 08:52:30|9982|9972|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|6
1622019180000|2021-05-26 08:53:00|9982.5|9972.5|9981.6|9971.6|9982.5|9972.5|9981.6|9971.6|2
1622019200000|2021-05-26 08:53:20|9981.9|9971.9|9982|9972|9982|9972|9981.9|9971.9|2
1622019210000|2021-05-26 08:53:30|9982.3|9972.3|9981.3|9971.3|9982.4|9972.4|9981.3|9971.3|5
1622019220000|2021-05-26 08:53:40|9981.8|9971.8|9982.1|9972.1|9982.1|9972.1|9981.3|9971.3|4
1622019230000|2021-05-26 08:53:50|9982|9972|9982|9972|9982|9972|9982|9972|1
1622019240000|2021-05-26 08:54:00|9981.5|9971.5|9980|9970|9981.5|9971.5|9980|9970|5
1622019250000|2021-05-26 08:54:10|9979.5|9969.5|9979.9|9969.9|9980.5|9970.5|9979.4|9969.4|4
1622019260000|2021-05-26 08:54:20|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.5|9968.5|3
1622019270000|2021-05-26 08:54:30|9978.8|9968.8|9979|9969|9979.6|9969.6|9978.8|9968.8|4
1622019280000|2021-05-26 08:54:40|9979.1|9969.1|9979.4|9969.4|9979.8|9969.8|9979.1|9969.1|3
1622019290000|2021-05-26 08:54:50|9979.3|9969.3|9979|9969|9979.3|9969.3|9979|9969|2
1622019300000|2021-05-26 08:55:00|9978.6|9968.6|9978.3|9968.3|9978.6|9968.6|9977.5|9967.5|5
1622019310000|2021-05-26 08:55:10|9978.5|9968.5|9978.5|9968.5|9978.8|9968.8|9978.5|9968.5|5
1622019320000|2021-05-26 08:55:20|9978|9968|9977.5|9967.5|9978.3|9968.3|9977.5|9967.5|6
1622019330000|2021-05-26 08:55:30|9977.3|9967.3|9977.5|9967.5|9977.5|9967.5|9976.8|9966.8|3
1622019360000|2021-05-26 08:56:00|9977.1|9967.1|9977.5|9967.5|9977.5|9967.5|9977.1|9967.1|2
1622019390000|2021-05-26 08:56:30|9977|9967|9977|9967|9977|9967|9977|9967|1
1622019400000|2021-05-26 08:56:40|9975.9|9965.9|9976.6|9966.6|9976.8|9966.8|9975.8|9965.8|6
1622019410000|2021-05-26 08:56:50|9976.8|9966.8|9977.5|9967.5|9978|9968|9976.8|9966.8|6
1622019430000|2021-05-26 08:57:10|9977.3|9967.3|9973.9|9963.9|9977.3|9967.3|9973.1|9963.1|9
1622019440000|2021-05-26 08:57:20|9974|9964|9973|9963|9974.3|9964.3|9973|9963|8
1622019450000|2021-05-26 08:57:30|9973.1|9963.1|9976.1|9966.1|9976.1|9966.1|9973.1|9963.1|4
1622019460000|2021-05-26 08:57:40|9975.8|9965.8|9976.9|9966.9|9976.9|9966.9|9975.8|9965.8|5
1622019470000|2021-05-26 08:57:50|9977.3|9967.3|9977.9|9967.9|9977.9|9967.9|9977.3|9967.3|3
1622019480000|2021-05-26 08:58:00|9977.3|9967.3|9977|9967|9977.3|9967.3|9977|9967|2
1622019500000|2021-05-26 08:58:20|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622019520000|2021-05-26 08:58:40|9976.9|9966.9|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|2
1622019530000|2021-05-26 08:58:50|9978.6|9968.6|9977|9967|9978.6|9968.6|9977|9967|3
1622019540000|2021-05-26 08:59:00|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.8|9966.8|2
1622019550000|2021-05-26 08:59:10|9976.6|9966.6|9976.4|9966.4|9976.6|9966.6|9975.9|9965.9|4
1622019560000|2021-05-26 08:59:20|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|2
1622019570000|2021-05-26 08:59:30|9976.5|9966.5|9976.3|9966.3|9976.5|9966.5|9975.9|9965.9|4
1622019580000|2021-05-26 08:59:40|9976.4|9966.4|9977|9967|9977.3|9967.3|9976.4|9966.4|4
1622019590000|2021-05-26 08:59:50|9977.3|9967.3|9977.9|9967.9|9977.9|9967.9|9976.9|9966.9|8
1622019600000|2021-05-26 09:00:00|9977.8|9967.8|9977|9967|9977.8|9967.8|9977|9967|5
1622019610000|2021-05-26 09:00:10|9977.1|9967.1|9977.3|9967.3|9977.3|9967.3|9977.1|9967.1|2
1622019620000|2021-05-26 09:00:20|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622019630000|2021-05-26 09:00:30|9976.8|9966.8|9976.6|9966.6|9977|9967|9976.6|9966.6|3
1622019640000|2021-05-26 09:00:40|9977|9967|9977.1|9967.1|9977.1|9967.1|9977|9967|2
1622019650000|2021-05-26 09:00:50|9976.6|9966.6|9977.1|9967.1|9977.1|9967.1|9976.6|9966.6|2
1622019660000|2021-05-26 09:01:00|9977.3|9967.3|9978.3|9968.3|9978.3|9968.3|9977.3|9967.3|2
1622019670000|2021-05-26 09:01:10|9978.4|9968.4|9978.9|9968.9|9978.9|9968.9|9978.4|9968.4|2
1622019680000|2021-05-26 09:01:20|9978.8|9968.8|9978.9|9968.9|9978.9|9968.9|9978.8|9968.8|2
1622019690000|2021-05-26 09:01:30|9979.5|9969.5|9981.3|9971.3|9981.3|9971.3|9979.5|9969.5|2
1622019700000|2021-05-26 09:01:40|9982.3|9972.3|9983.5|9973.5|9983.5|9973.5|9982.3|9972.3|3
1622019710000|2021-05-26 09:01:50|9983|9973|9979|9969|9983|9973|9979|9969|3
1622019720000|2021-05-26 09:02:00|9978.1|9968.1|9979|9969|9979|9969|9978.1|9968.1|2
1622019730000|2021-05-26 09:02:10|9978.3|9968.3|9978.9|9968.9|9978.9|9968.9|9978.1|9968.1|3
1622019750000|2021-05-26 09:02:30|9978.6|9968.6|9977.9|9967.9|9978.6|9968.6|9977.8|9967.8|8
1622019760000|2021-05-26 09:02:40|9978.3|9968.3|9978.9|9968.9|9978.9|9968.9|9978.3|9968.3|3
1622019770000|2021-05-26 09:02:50|9979|9969|9981.3|9971.3|9981.3|9971.3|9979|9969|3
1622019780000|2021-05-26 09:03:00|9981.9|9971.9|9980.5|9970.5|9981.9|9971.9|9980.5|9970.5|2
1622019800000|2021-05-26 09:03:20|9980.4|9970.4|9979.4|9969.4|9980.4|9970.4|9979.4|9969.4|2
1622019810000|2021-05-26 09:03:30|9979.6|9969.6|9980.3|9970.3|9980.3|9970.3|9979.6|9969.6|3
1622019830000|2021-05-26 09:03:50|9981|9971|9982.1|9972.1|9982.1|9972.1|9980.4|9970.4|4
1622019890000|2021-05-26 09:04:50|9982.3|9972.3|9982.1|9972.1|9982.3|9972.3|9981.6|9971.6|5
1622019900000|2021-05-26 09:05:00|9981.8|9971.8|9982.1|9972.1|9982.1|9972.1|9981.8|9971.8|2
1622019910000|2021-05-26 09:05:10|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1622019930000|2021-05-26 09:05:30|9981.8|9971.8|9985.6|9975.6|9985.9|9975.9|9981.8|9971.8|9
1622019940000|2021-05-26 09:05:40|9985.5|9975.5|9986|9976|9986|9976|9985.5|9975.5|4
1622019950000|2021-05-26 09:05:50|9985.9|9975.9|9985.9|9975.9|9986.1|9976.1|9985.9|9975.9|3
1622019960000|2021-05-26 09:06:00|9986|9976|9986.4|9976.4|9986.5|9976.5|9986|9976|3
1622019970000|2021-05-26 09:06:10|9986.3|9976.3|9985.5|9975.5|9986.3|9976.3|9985.5|9975.5|3
1622019980000|2021-05-26 09:06:20|9985.6|9975.6|9985.9|9975.9|9985.9|9975.9|9985.6|9975.6|2
1622020010000|2021-05-26 09:06:50|9986.1|9976.1|9986.1|9976.1|9986.4|9976.4|9986.1|9976.1|3
1622020020000|2021-05-26 09:07:00|9985.8|9975.8|9986.6|9976.6|9987.5|9977.5|9985.8|9975.8|8
1622020030000|2021-05-26 09:07:10|9986.4|9976.4|9986.1|9976.1|9986.4|9976.4|9985.6|9975.6|7
1622020040000|2021-05-26 09:07:20|9985.8|9975.8|9985.4|9975.4|9985.8|9975.8|9985.4|9975.4|2
1622020050000|2021-05-26 09:07:30|9985.3|9975.3|9985.4|9975.4|9985.4|9975.4|9985.1|9975.1|5
1622020060000|2021-05-26 09:07:40|9985.1|9975.1|9982.5|9972.5|9985.1|9975.1|9982.5|9972.5|9
1622020070000|2021-05-26 09:07:50|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1622020090000|2021-05-26 09:08:10|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|1
1622020110000|2021-05-26 09:08:30|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|1
1622020120000|2021-05-26 09:08:40|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1622020160000|2021-05-26 09:09:20|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|1
1622020170000|2021-05-26 09:09:30|9982|9972|9978.6|9968.6|9982|9972|9977|9967|6
1622020180000|2021-05-26 09:09:40|9979.1|9969.1|9978.6|9968.6|9979.6|9969.6|9978.4|9968.4|9
1622020190000|2021-05-26 09:09:50|9978.4|9968.4|9978|9968|9979.1|9969.1|9978|9968|7
1622020200000|2021-05-26 09:10:00|9977.5|9967.5|9977.9|9967.9|9977.9|9967.9|9976.5|9966.5|4
1622020210000|2021-05-26 09:10:10|9977.6|9967.6|9977|9967|9977.6|9967.6|9977|9967|2
1622020250000|2021-05-26 09:10:50|9977.3|9967.3|9977.9|9967.9|9977.9|9967.9|9977.3|9967.3|2
1622020270000|2021-05-26 09:11:10|9978|9968|9978|9968|9978|9968|9978|9968|1
1622020290000|2021-05-26 09:11:30|9978.4|9968.4|9979.3|9969.3|9979.3|9969.3|9978.4|9968.4|4
1622020300000|2021-05-26 09:11:40|9979|9969|9979|9969|9979|9969|9979|9969|1
1622020310000|2021-05-26 09:11:50|9978.8|9968.8|9978.3|9968.3|9978.8|9968.8|9978.3|9968.3|2
1622020320000|2021-05-26 09:12:00|9978.1|9968.1|9977.4|9967.4|9978.1|9968.1|9977|9967|4
1622020330000|2021-05-26 09:12:10|9977|9967|9977|9967|9977|9967|9977|9967|1
1622020340000|2021-05-26 09:12:20|9977.3|9967.3|9975.8|9965.8|9977.3|9967.3|9974.5|9964.5|8
1622020350000|2021-05-26 09:12:30|9975.3|9965.3|9973.4|9963.4|9975.3|9965.3|9973.4|9963.4|12
1622020360000|2021-05-26 09:12:40|9973|9963|9973.5|9963.5|9973.5|9963.5|9973|9963|3
1622020370000|2021-05-26 09:12:50|9973.4|9963.4|9973.5|9963.5|9973.5|9963.5|9973.4|9963.4|2
1622020380000|2021-05-26 09:13:00|9973.4|9963.4|9972.9|9962.9|9973.4|9963.4|9972.9|9962.9|5
1622020390000|2021-05-26 09:13:10|9972.5|9962.5|9973.6|9963.6|9973.9|9963.9|9972.5|9962.5|5
1622020400000|2021-05-26 09:13:20|9973.8|9963.8|9975.9|9965.9|9975.9|9965.9|9973.8|9963.8|4
1622020410000|2021-05-26 09:13:30|9976.3|9966.3|9977.1|9967.1|9977.1|9967.1|9976.3|9966.3|2
1622020420000|2021-05-26 09:13:40|9975.9|9965.9|9976.6|9966.6|9976.6|9966.6|9975.9|9965.9|4
1622020430000|2021-05-26 09:13:50|9976.4|9966.4|9976.6|9966.6|9976.6|9966.6|9976.4|9966.4|2
1622020440000|2021-05-26 09:14:00|9976.4|9966.4|9975.1|9965.1|9976.4|9966.4|9974.9|9964.9|4
1622020450000|2021-05-26 09:14:10|9974.9|9964.9|9975|9965|9975.3|9965.3|9974.9|9964.9|5
1622020460000|2021-05-26 09:14:20|9974.9|9964.9|9974.9|9964.9|9975.1|9965.1|9974.9|9964.9|3
1622020470000|2021-05-26 09:14:30|9975.9|9965.9|9977.3|9967.3|9977.4|9967.4|9975.9|9965.9|5
1622020480000|2021-05-26 09:14:40|9977.4|9967.4|9978.1|9968.1|9978.1|9968.1|9977.4|9967.4|3
1622020500000|2021-05-26 09:15:00|9978.3|9968.3|9977.9|9967.9|9978.3|9968.3|9977.9|9967.9|3
1622020510000|2021-05-26 09:15:10|9977.8|9967.8|9977.4|9967.4|9977.8|9967.8|9977.4|9967.4|2
1622020520000|2021-05-26 09:15:20|9977.3|9967.3|9976.9|9966.9|9977.3|9967.3|9976.9|9966.9|2
1622020530000|2021-05-26 09:15:30|9977.4|9967.4|9978.1|9968.1|9978.1|9968.1|9977.4|9967.4|4
1622020540000|2021-05-26 09:15:40|9978|9968|9977.5|9967.5|9978|9968|9977.4|9967.4|4
1622020550000|2021-05-26 09:15:50|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1622020560000|2021-05-26 09:16:00|9977.1|9967.1|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|4
1622020570000|2021-05-26 09:16:10|9977.1|9967.1|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|2
1622020580000|2021-05-26 09:16:20|9977|9967|9977.3|9967.3|9977.3|9967.3|9977|9967|2
1622020590000|2021-05-26 09:16:30|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1622020600000|2021-05-26 09:16:40|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.1|9967.1|3
1622020610000|2021-05-26 09:16:50|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9976.9|9966.9|3
1622020620000|2021-05-26 09:17:00|9976.9|9966.9|9975.8|9965.8|9976.9|9966.9|9975.6|9965.6|4
1622020630000|2021-05-26 09:17:10|9976|9966|9976.6|9966.6|9976.6|9966.6|9976|9966|2
1622020640000|2021-05-26 09:17:20|9977|9967|9977.1|9967.1|9977.6|9967.6|9977|9967|6
1622020650000|2021-05-26 09:17:30|9977.4|9967.4|9977.8|9967.8|9977.8|9967.8|9977.1|9967.1|7
1622020660000|2021-05-26 09:17:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.5|9967.5|5
1622020670000|2021-05-26 09:17:50|9977.5|9967.5|9977.8|9967.8|9977.8|9967.8|9977.5|9967.5|2
1622020680000|2021-05-26 09:18:00|9977.5|9967.5|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|6
1622020690000|2021-05-26 09:18:10|9977.5|9967.5|9976.6|9966.6|9977.5|9967.5|9976.6|9966.6|4
1622020700000|2021-05-26 09:18:20|9976.3|9966.3|9976.1|9966.1|9976.3|9966.3|9976.1|9966.1|2
1622020710000|2021-05-26 09:18:30|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1622020720000|2021-05-26 09:18:40|9975.6|9965.6|9975.1|9965.1|9975.6|9965.6|9974.9|9964.9|5
1622020730000|2021-05-26 09:18:50|9975.6|9965.6|9975.1|9965.1|9975.8|9965.8|9975.1|9965.1|3
1622020740000|2021-05-26 09:19:00|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.8|9964.8|3
1622020770000|2021-05-26 09:19:30|9974.8|9964.8|9975.4|9965.4|9976.3|9966.3|9974.8|9964.8|6
1622020780000|2021-05-26 09:19:40|9975.3|9965.3|9974.8|9964.8|9975.3|9965.3|9974.8|9964.8|5
1622020790000|2021-05-26 09:19:50|9977|9967|9977|9967|9977|9967|9976.6|9966.6|3
1622020800000|2021-05-26 09:20:00|9976.6|9966.6|9977.1|9967.1|9977.1|9967.1|9976.6|9966.6|3
1622020820000|2021-05-26 09:20:20|9977.4|9967.4|9978.3|9968.3|9978.3|9968.3|9977.4|9967.4|2
1622020830000|2021-05-26 09:20:30|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.3|9968.3|3
1622020840000|2021-05-26 09:20:40|9978.3|9968.3|9977|9967|9978.5|9968.5|9976.6|9966.6|8
1622020850000|2021-05-26 09:20:50|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622020860000|2021-05-26 09:21:00|9976.5|9966.5|9975.3|9965.3|9976.5|9966.5|9974.4|9964.4|8
1622020870000|2021-05-26 09:21:10|9976.3|9966.3|9976.8|9966.8|9976.9|9966.9|9976.3|9966.3|4
1622020880000|2021-05-26 09:21:20|9976.6|9966.6|9976.1|9966.1|9976.6|9966.6|9976.1|9966.1|2
1622020890000|2021-05-26 09:21:30|9976.3|9966.3|9977.8|9967.8|9977.9|9967.9|9976.3|9966.3|4
1622020900000|2021-05-26 09:21:40|9978|9968|9978|9968|9978|9968|9978|9968|1
1622020910000|2021-05-26 09:21:50|9978.3|9968.3|9978.4|9968.4|9978.8|9968.8|9978.3|9968.3|3
1622020920000|2021-05-26 09:22:00|9978.1|9968.1|9978.4|9968.4|9978.4|9968.4|9978.1|9968.1|2
1622020930000|2021-05-26 09:22:10|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9977.9|9967.9|3
1622020940000|2021-05-26 09:22:20|9978.5|9968.5|9980.5|9970.5|9980.5|9970.5|9978.5|9968.5|3
1622020950000|2021-05-26 09:22:30|9980.3|9970.3|9980.6|9970.6|9981.1|9971.1|9980.3|9970.3|9
1622020960000|2021-05-26 09:22:40|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1622020970000|2021-05-26 09:22:50|9979.1|9969.1|9977.8|9967.8|9979.1|9969.1|9977.8|9967.8|2
1622020980000|2021-05-26 09:23:00|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1622020990000|2021-05-26 09:23:10|9977.3|9967.3|9976.6|9966.6|9977.3|9967.3|9976.4|9966.4|5
1622021000000|2021-05-26 09:23:20|9976.8|9966.8|9977.4|9967.4|9978.3|9968.3|9976.8|9966.8|5
1622021010000|2021-05-26 09:23:30|9978|9968|9976.6|9966.6|9978|9968|9976.4|9966.4|6
1622021020000|2021-05-26 09:23:40|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622021060000|2021-05-26 09:24:20|9976.1|9966.1|9976.8|9966.8|9976.8|9966.8|9976.1|9966.1|3
1622021090000|2021-05-26 09:24:50|9977.8|9967.8|9977.4|9967.4|9977.8|9967.8|9977.4|9967.4|4
1622021100000|2021-05-26 09:25:00|9977.5|9967.5|9978.4|9968.4|9978.4|9968.4|9977.5|9967.5|5
1622021110000|2021-05-26 09:25:10|9978.8|9968.8|9978.5|9968.5|9978.8|9968.8|9978.5|9968.5|4
1622021120000|2021-05-26 09:25:20|9978.6|9968.6|9978.8|9968.8|9979|9969|9978.6|9968.6|5
1622021130000|2021-05-26 09:25:30|9978.5|9968.5|9980.5|9970.5|9980.5|9970.5|9978.4|9968.4|7
1622021140000|2021-05-26 09:25:40|9980.3|9970.3|9981.3|9971.3|9981.5|9971.5|9980.3|9970.3|10
1622021150000|2021-05-26 09:25:50|9981.5|9971.5|9981.9|9971.9|9981.9|9971.9|9981.5|9971.5|2
1622021160000|2021-05-26 09:26:00|9981.8|9971.8|9979.6|9969.6|9981.8|9971.8|9979.6|9969.6|2
1622021170000|2021-05-26 09:26:10|9979.1|9969.1|9979.3|9969.3|9979.3|9969.3|9978.9|9968.9|3
1622021190000|2021-05-26 09:26:30|9978.9|9968.9|9977.5|9967.5|9978.9|9968.9|9977.5|9967.5|3
1622021200000|2021-05-26 09:26:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622021230000|2021-05-26 09:27:10|9977.5|9967.5|9976.1|9966.1|9977.5|9967.5|9976.1|9966.1|2
1622021240000|2021-05-26 09:27:20|9976.3|9966.3|9976.5|9966.5|9976.5|9966.5|9976.3|9966.3|2
1622021250000|2021-05-26 09:27:30|9976.1|9966.1|9976|9966|9976.1|9966.1|9976|9966|2
1622021260000|2021-05-26 09:27:40|9976.1|9966.1|9976.3|9966.3|9976.3|9966.3|9976.1|9966.1|2
1622021270000|2021-05-26 09:27:50|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622021280000|2021-05-26 09:28:00|9976.4|9966.4|9974.3|9964.3|9976.4|9966.4|9974.3|9964.3|4
1622021290000|2021-05-26 09:28:10|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|1
1622021300000|2021-05-26 09:28:20|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1622021310000|2021-05-26 09:28:30|9974|9964|9973.9|9963.9|9974|9964|9973.8|9963.8|3
1622021320000|2021-05-26 09:28:40|9974|9964|9977.6|9967.6|9977.6|9967.6|9974|9964|8
1622021330000|2021-05-26 09:28:50|9977.8|9967.8|9979.4|9969.4|9979.4|9969.4|9977.8|9967.8|4
1622021340000|2021-05-26 09:29:00|9979.5|9969.5|9979.3|9969.3|9979.5|9969.5|9979.3|9969.3|2
1622021350000|2021-05-26 09:29:10|9979.9|9969.9|9982|9972|9982|9972|9979.9|9969.9|4
1622021360000|2021-05-26 09:29:20|9982.1|9972.1|9983.5|9973.5|9983.8|9973.8|9982.1|9972.1|4
1622021370000|2021-05-26 09:29:30|9983.8|9973.8|9983.5|9973.5|9983.8|9973.8|9983.5|9973.5|4
1622021380000|2021-05-26 09:29:40|9983.1|9973.1|9983|9973|9983.8|9973.8|9982.9|9972.9|7
1622021390000|2021-05-26 09:29:50|9982.9|9972.9|9981.5|9971.5|9982.9|9972.9|9981.5|9971.5|4
1622021400000|2021-05-26 09:30:00|9981.3|9971.3|9981.4|9971.4|9981.8|9971.8|9981|9971|10
1622021410000|2021-05-26 09:30:10|9980.6|9970.6|9980.3|9970.3|9981.3|9971.3|9980.3|9970.3|7
1622021420000|2021-05-26 09:30:20|9979.8|9969.8|9977.5|9967.5|9979.8|9969.8|9977.3|9967.3|5
1622021430000|2021-05-26 09:30:30|9977.8|9967.8|9978|9968|9978|9968|9977.8|9967.8|2
1622021450000|2021-05-26 09:30:50|9977.8|9967.8|9977.3|9967.3|9977.8|9967.8|9976.4|9966.4|6
1622021460000|2021-05-26 09:31:00|9977.5|9967.5|9976.1|9966.1|9977.5|9967.5|9976.1|9966.1|6
1622021470000|2021-05-26 09:31:10|9975.9|9965.9|9976.1|9966.1|9976.1|9966.1|9975.9|9965.9|2
1622021480000|2021-05-26 09:31:20|9974.9|9964.9|9976.5|9966.5|9976.9|9966.9|9974.9|9964.9|4
1622021490000|2021-05-26 09:31:30|9976.6|9966.6|9979.3|9969.3|9980|9970|9976.6|9966.6|7
1622021500000|2021-05-26 09:31:40|9980|9970|9980.6|9970.6|9980.6|9970.6|9979.8|9969.8|6
1622021510000|2021-05-26 09:31:50|9981.3|9971.3|9981.4|9971.4|9981.4|9971.4|9981.3|9971.3|2
1622021520000|2021-05-26 09:32:00|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9980.5|9970.5|6
1622021530000|2021-05-26 09:32:10|9982|9972|9979.6|9969.6|9982|9972|9979.6|9969.6|10
1622021540000|2021-05-26 09:32:20|9979.8|9969.8|9980.5|9970.5|9980.5|9970.5|9979.8|9969.8|6
1622021550000|2021-05-26 09:32:30|9981|9971|9981|9971|9981|9971|9981|9971|1
1622021570000|2021-05-26 09:32:50|9980.9|9970.9|9980.5|9970.5|9980.9|9970.9|9980.4|9970.4|5
1622021580000|2021-05-26 09:33:00|9980.9|9970.9|9979.8|9969.8|9980.9|9970.9|9979.8|9969.8|4
1622021590000|2021-05-26 09:33:10|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622021600000|2021-05-26 09:33:20|9979.8|9969.8|9980.1|9970.1|9980.1|9970.1|9979.8|9969.8|3
1622021610000|2021-05-26 09:33:30|9979.9|9969.9|9980.1|9970.1|9980.1|9970.1|9979.9|9969.9|2
1622021620000|2021-05-26 09:33:40|9979.9|9969.9|9979.6|9969.6|9979.9|9969.9|9979.6|9969.6|3
1622021630000|2021-05-26 09:33:50|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622021670000|2021-05-26 09:34:30|9979.3|9969.3|9976.9|9966.9|9979.3|9969.3|9976.9|9966.9|3
1622021680000|2021-05-26 09:34:40|9977|9967|9978.5|9968.5|9978.5|9968.5|9977|9967|6
1622021690000|2021-05-26 09:34:50|9978|9968|9977.4|9967.4|9978|9968|9977.4|9967.4|3
1622021700000|2021-05-26 09:35:00|9977|9967|9977.1|9967.1|9977.1|9967.1|9976.9|9966.9|5
1622021710000|2021-05-26 09:35:10|9977.5|9967.5|9976.5|9966.5|9977.5|9967.5|9976.5|9966.5|5
1622021730000|2021-05-26 09:35:30|9976|9966|9975.4|9965.4|9976|9966|9975.4|9965.4|5
1622021740000|2021-05-26 09:35:40|9975.6|9965.6|9976.5|9966.5|9976.5|9966.5|9975.4|9965.4|7
1622021760000|2021-05-26 09:36:00|9976|9966|9975.5|9965.5|9976|9966|9975.4|9965.4|5
1622021770000|2021-05-26 09:36:10|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.5|9965.5|3
1622021780000|2021-05-26 09:36:20|9975.4|9965.4|9974.4|9964.4|9975.4|9965.4|9974.4|9964.4|3
1622021790000|2021-05-26 09:36:30|9974.3|9964.3|9974.4|9964.4|9974.4|9964.4|9973.3|9963.3|7
1622021800000|2021-05-26 09:36:40|9974|9964|9973.6|9963.6|9974|9964|9973.4|9963.4|4
1622021810000|2021-05-26 09:36:50|9973.4|9963.4|9973.3|9963.3|9973.6|9963.6|9973.3|9963.3|6
1622021820000|2021-05-26 09:37:00|9973.4|9963.4|9973.3|9963.3|9974|9964|9972.9|9962.9|4
1622021830000|2021-05-26 09:37:10|9973.4|9963.4|9973.3|9963.3|9973.6|9963.6|9972.8|9962.8|6
1622021840000|2021-05-26 09:37:20|9972.9|9962.9|9972.8|9962.8|9973.1|9963.1|9972.8|9962.8|5
1622021850000|2021-05-26 09:37:30|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622021860000|2021-05-26 09:37:40|9972.8|9962.8|9972.9|9962.9|9973.4|9963.4|9972.8|9962.8|8
1622021880000|2021-05-26 09:38:00|9972.4|9962.4|9972.3|9962.3|9972.4|9962.4|9972.3|9962.3|2
1622021900000|2021-05-26 09:38:20|9971.9|9961.9|9972.6|9962.6|9972.8|9962.8|9971.4|9961.4|4
1622021910000|2021-05-26 09:38:30|9972.5|9962.5|9973|9963|9973|9963|9972.5|9962.5|3
1622021920000|2021-05-26 09:38:40|9973.8|9963.8|9974.5|9964.5|9974.8|9964.8|9973.8|9963.8|5
1622021930000|2021-05-26 09:38:50|9974.8|9964.8|9975.3|9965.3|9975.5|9965.5|9974.8|9964.8|5
1622021940000|2021-05-26 09:39:00|9975.5|9965.5|9975.3|9965.3|9975.5|9965.5|9975.3|9965.3|2
1622021950000|2021-05-26 09:39:10|9974.9|9964.9|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|3
1622021970000|2021-05-26 09:39:30|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|1
1622021980000|2021-05-26 09:39:40|9975|9965|9975|9965|9975|9965|9975|9965|1
1622021990000|2021-05-26 09:39:50|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.6|9964.6|2
1622022000000|2021-05-26 09:40:00|9974.5|9964.5|9973.3|9963.3|9974.5|9964.5|9973.3|9963.3|6
1622022010000|2021-05-26 09:40:10|9971.8|9961.8|9971.4|9961.4|9971.8|9961.8|9971.4|9961.4|2
1622022020000|2021-05-26 09:40:20|9971.3|9961.3|9972.8|9962.8|9972.8|9962.8|9971|9961|6
1622022030000|2021-05-26 09:40:30|9973.3|9963.3|9973|9963|9973.3|9963.3|9973|9963|2
1622022040000|2021-05-26 09:40:40|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622022060000|2021-05-26 09:41:00|9972.3|9962.3|9971.3|9961.3|9972.3|9962.3|9971.3|9961.3|2
1622022080000|2021-05-26 09:41:20|9971.1|9961.1|9971.8|9961.8|9971.8|9961.8|9970.4|9960.4|5
1622022090000|2021-05-26 09:41:30|9971.6|9961.6|9971|9961|9971.6|9961.6|9971|9961|3
1622022100000|2021-05-26 09:41:40|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622022110000|2021-05-26 09:41:50|9973.6|9963.6|9974|9964|9974|9964|9973.5|9963.5|5
1622022130000|2021-05-26 09:42:10|9974.5|9964.5|9974.4|9964.4|9974.5|9964.5|9974.4|9964.4|2
1622022190000|2021-05-26 09:43:10|9973.4|9963.4|9972.8|9962.8|9973.4|9963.4|9972.8|9962.8|3
1622022200000|2021-05-26 09:43:20|9972.9|9962.9|9973.3|9963.3|9973.3|9963.3|9972.9|9962.9|2
1622022210000|2021-05-26 09:43:30|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|1
1622022220000|2021-05-26 09:43:40|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1622022230000|2021-05-26 09:43:50|9973.1|9963.1|9972.9|9962.9|9973.1|9963.1|9972.9|9962.9|2
1622022240000|2021-05-26 09:44:00|9972.8|9962.8|9972.4|9962.4|9972.8|9962.8|9972.4|9962.4|2
1622022250000|2021-05-26 09:44:10|9971.9|9961.9|9971|9961|9971.9|9961.9|9971|9961|4
1622022260000|2021-05-26 09:44:20|9971.1|9961.1|9971|9961|9971.6|9961.6|9971|9961|5
1622022270000|2021-05-26 09:44:30|9971.3|9961.3|9971|9961|9971.3|9961.3|9971|9961|2
1622022280000|2021-05-26 09:44:40|9971.1|9961.1|9971.6|9961.6|9971.6|9961.6|9971.1|9961.1|2
1622022290000|2021-05-26 09:44:50|9972.1|9962.1|9972.4|9962.4|9972.4|9962.4|9972.1|9962.1|2
1622022300000|2021-05-26 09:45:00|9972|9962|9972.4|9962.4|9972.5|9962.5|9972|9962|4
1622022310000|2021-05-26 09:45:10|9972|9962|9971.5|9961.5|9972|9962|9971.5|9961.5|5
1622022320000|2021-05-26 09:45:20|9971.3|9961.3|9971.6|9961.6|9971.6|9961.6|9971.3|9961.3|5
1622022330000|2021-05-26 09:45:30|9972.4|9962.4|9971.6|9961.6|9972.4|9962.4|9971.6|9961.6|3
1622022340000|2021-05-26 09:45:40|9971.8|9961.8|9972.4|9962.4|9972.4|9962.4|9971.8|9961.8|2
1622022380000|2021-05-26 09:46:20|9972.3|9962.3|9972.6|9962.6|9973.1|9963.1|9972.3|9962.3|5
1622022390000|2021-05-26 09:46:30|9972.8|9962.8|9973.5|9963.5|9973.5|9963.5|9972.8|9962.8|4
1622022400000|2021-05-26 09:46:40|9974.3|9964.3|9973.8|9963.8|9974.3|9964.3|9973.8|9963.8|2
1622022410000|2021-05-26 09:46:50|9973.5|9963.5|9972.5|9962.5|9973.5|9963.5|9972.5|9962.5|4
1622022420000|2021-05-26 09:47:00|9972.4|9962.4|9971.5|9961.5|9972.4|9962.4|9970|9960|8
1622022430000|2021-05-26 09:47:10|9971.3|9961.3|9970.8|9960.8|9971.3|9961.3|9970.1|9960.1|3
1622022440000|2021-05-26 09:47:20|9970.3|9960.3|9971.9|9961.9|9971.9|9961.9|9970.3|9960.3|6
1622022450000|2021-05-26 09:47:30|9971.8|9961.8|9970.9|9960.9|9971.9|9961.9|9970.9|9960.9|8
1622022460000|2021-05-26 09:47:40|9971|9961|9971.6|9961.6|9971.6|9961.6|9971|9961|2
1622022470000|2021-05-26 09:47:50|9971.8|9961.8|9972.1|9962.1|9972.5|9962.5|9971.8|9961.8|5
1622022480000|2021-05-26 09:48:00|9971.9|9961.9|9972.1|9962.1|9972.1|9962.1|9971.8|9961.8|5
1622022490000|2021-05-26 09:48:10|9971.9|9961.9|9971.5|9961.5|9971.9|9961.9|9971.4|9961.4|3
1622022500000|2021-05-26 09:48:20|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622022520000|2021-05-26 09:48:40|9971.4|9961.4|9971.1|9961.1|9971.6|9961.6|9971|9961|7
1622022530000|2021-05-26 09:48:50|9970.9|9960.9|9971.3|9961.3|9971.9|9961.9|9970.9|9960.9|5
1622022540000|2021-05-26 09:49:00|9971.4|9961.4|9971.8|9961.8|9971.8|9961.8|9971.4|9961.4|3
1622022550000|2021-05-26 09:49:10|9972.8|9962.8|9974.3|9964.3|9974.5|9964.5|9972.8|9962.8|8
1622022560000|2021-05-26 09:49:20|9974.4|9964.4|9971.6|9961.6|9974.4|9964.4|9971.6|9961.6|10
1622022570000|2021-05-26 09:49:30|9971.5|9961.5|9971.5|9961.5|9971.8|9961.8|9971.1|9961.1|9
1622022580000|2021-05-26 09:49:40|9971.8|9961.8|9971.5|9961.5|9971.8|9961.8|9971.5|9961.5|4
1622022590000|2021-05-26 09:49:50|9971.8|9961.8|9971.5|9961.5|9971.8|9961.8|9971.5|9961.5|4
1622022610000|2021-05-26 09:50:10|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.5|9961.5|4
1622022620000|2021-05-26 09:50:20|9972.1|9962.1|9971.9|9961.9|9972.1|9962.1|9971.9|9961.9|4
1622022630000|2021-05-26 09:50:30|9972.1|9962.1|9972.4|9962.4|9972.4|9962.4|9972.1|9962.1|2
1622022640000|2021-05-26 09:50:40|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622022650000|2021-05-26 09:50:50|9972|9962|9971.5|9961.5|9972|9962|9971.5|9961.5|5
1622022660000|2021-05-26 09:51:00|9971|9961|9971|9961|9971|9961|9971|9961|1
1622022670000|2021-05-26 09:51:10|9970.9|9960.9|9970.5|9960.5|9970.9|9960.9|9970.5|9960.5|2
1622022680000|2021-05-26 09:51:20|9969.8|9959.8|9969|9959|9969.8|9959.8|9969|9959|2
1622022690000|2021-05-26 09:51:30|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|1
1622022700000|2021-05-26 09:51:40|9969|9959|9969.1|9959.1|9969.3|9959.3|9967.9|9957.9|9
1622022710000|2021-05-26 09:51:50|9969.3|9959.3|9968.9|9958.9|9969.4|9959.4|9968.8|9958.8|5
1622022730000|2021-05-26 09:52:10|9968.8|9958.8|9968.4|9958.4|9968.8|9958.8|9968.4|9958.4|4
1622022740000|2021-05-26 09:52:20|9968.5|9958.5|9970.9|9960.9|9970.9|9960.9|9968.5|9958.5|8
1622022750000|2021-05-26 09:52:30|9971.4|9961.4|9971.3|9961.3|9971.4|9961.4|9970.5|9960.5|4
1622022760000|2021-05-26 09:52:40|9971.4|9961.4|9971.3|9961.3|9971.4|9961.4|9971.3|9961.3|2
1622022800000|2021-05-26 09:53:20|9971|9961|9972.8|9962.8|9972.8|9962.8|9971|9961|5
1622022810000|2021-05-26 09:53:30|9972.3|9962.3|9973.3|9963.3|9973.5|9963.5|9972.3|9962.3|4
1622022820000|2021-05-26 09:53:40|9973|9963|9972.3|9962.3|9973|9963|9972.3|9962.3|4
1622022830000|2021-05-26 09:53:50|9972.1|9962.1|9972|9962|9972.1|9962.1|9972|9962|4
1622022850000|2021-05-26 09:54:10|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1622022860000|2021-05-26 09:54:20|9971.3|9961.3|9971.8|9961.8|9971.8|9961.8|9971.3|9961.3|2
1622022870000|2021-05-26 09:54:30|9972.1|9962.1|9971.6|9961.6|9972.3|9962.3|9971.6|9961.6|5
1622022880000|2021-05-26 09:54:40|9972.8|9962.8|9971.3|9961.3|9972.8|9962.8|9971.3|9961.3|7
1622022890000|2021-05-26 09:54:50|9971.1|9961.1|9971.3|9961.3|9971.3|9961.3|9971.1|9961.1|2
1622022900000|2021-05-26 09:55:00|9971.5|9961.5|9971.1|9961.1|9971.5|9961.5|9971.1|9961.1|4
1622022910000|2021-05-26 09:55:10|9971.4|9961.4|9971|9961|9971.4|9961.4|9971|9961|3
1622022920000|2021-05-26 09:55:20|9971.1|9961.1|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|3
1622022930000|2021-05-26 09:55:30|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|2
1622022940000|2021-05-26 09:55:40|9971.4|9961.4|9971.3|9961.3|9971.5|9961.5|9971.1|9961.1|4
1622022950000|2021-05-26 09:55:50|9971.4|9961.4|9974.9|9964.9|9974.9|9964.9|9971.3|9961.3|9
1622022960000|2021-05-26 09:56:00|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622022980000|2021-05-26 09:56:20|9974.5|9964.5|9975.3|9965.3|9975.8|9965.8|9974.1|9964.1|9
1622022990000|2021-05-26 09:56:30|9975.4|9965.4|9975|9965|9975.4|9965.4|9975|9965|2
1622023000000|2021-05-26 09:56:40|9974.9|9964.9|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|2
1622023010000|2021-05-26 09:56:50|9974.4|9964.4|9973.4|9963.4|9974.4|9964.4|9973.4|9963.4|3
1622023020000|2021-05-26 09:57:00|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973|9963|3
1622023030000|2021-05-26 09:57:10|9973.9|9963.9|9974.6|9964.6|9974.6|9964.6|9973.9|9963.9|4
1622023040000|2021-05-26 09:57:20|9974.4|9964.4|9973.5|9963.5|9974.4|9964.4|9973.5|9963.5|6
1622023050000|2021-05-26 09:57:30|9973.8|9963.8|9974.6|9964.6|9974.6|9964.6|9973.8|9963.8|4
1622023060000|2021-05-26 09:57:40|9974.8|9964.8|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|3
1622023070000|2021-05-26 09:57:50|9974.5|9964.5|9973.8|9963.8|9974.5|9964.5|9973.8|9963.8|3
1622023080000|2021-05-26 09:58:00|9973.9|9963.9|9975.6|9965.6|9976.1|9966.1|9973.9|9963.9|6
1622023090000|2021-05-26 09:58:10|9976|9966|9976.5|9966.5|9976.6|9966.6|9976|9966|3
1622023100000|2021-05-26 09:58:20|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|1
1622023120000|2021-05-26 09:58:40|9975.9|9965.9|9976.3|9966.3|9976.3|9966.3|9975.9|9965.9|2
1622023130000|2021-05-26 09:58:50|9976.4|9966.4|9977.3|9967.3|9977.3|9967.3|9976.4|9966.4|2
1622023140000|2021-05-26 09:59:00|9977|9967|9976.4|9966.4|9977|9967|9976.4|9966.4|4
1622023150000|2021-05-26 09:59:10|9976.5|9966.5|9976.4|9966.4|9976.6|9966.6|9976.3|9966.3|12
1622023160000|2021-05-26 09:59:20|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622023170000|2021-05-26 09:59:30|9976.3|9966.3|9976|9966|9976.3|9966.3|9976|9966|2
1622023180000|2021-05-26 09:59:40|9975.5|9965.5|9973.9|9963.9|9976|9966|9973.9|9963.9|5
1622023190000|2021-05-26 09:59:50|9973.8|9963.8|9974.1|9964.1|9974.4|9964.4|9973.8|9963.8|5
1622023200000|2021-05-26 10:00:00|9974.4|9964.4|9975.8|9965.8|9975.9|9965.9|9974.4|9964.4|6
1622023210000|2021-05-26 10:00:10|9974.4|9964.4|9974.6|9964.6|9974.6|9964.6|9974.4|9964.4|2
1622023220000|2021-05-26 10:00:20|9974.5|9964.5|9973.8|9963.8|9974.5|9964.5|9973.8|9963.8|3
1622023230000|2021-05-26 10:00:30|9973.3|9963.3|9973.3|9963.3|9973.5|9963.5|9973.3|9963.3|3
1622023240000|2021-05-26 10:00:40|9973.5|9963.5|9974.4|9964.4|9974.4|9964.4|9973.5|9963.5|4
1622023250000|2021-05-26 10:00:50|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622023260000|2021-05-26 10:01:00|9974.8|9964.8|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|5
1622023270000|2021-05-26 10:01:10|9974.9|9964.9|9974.5|9964.5|9974.9|9964.9|9974.5|9964.5|3
1622023300000|2021-05-26 10:01:40|9974.6|9964.6|9975.1|9965.1|9975.4|9965.4|9974.6|9964.6|3
1622023310000|2021-05-26 10:01:50|9974.9|9964.9|9975.1|9965.1|9975.1|9965.1|9974.9|9964.9|2
1622023320000|2021-05-26 10:02:00|9974.9|9964.9|9974.5|9964.5|9974.9|9964.9|9974.5|9964.5|3
1622023350000|2021-05-26 10:02:30|9974.3|9964.3|9974.6|9964.6|9974.6|9964.6|9974|9964|5
1622023360000|2021-05-26 10:02:40|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622023370000|2021-05-26 10:02:50|9975.1|9965.1|9975.4|9965.4|9975.4|9965.4|9975.1|9965.1|2
1622023380000|2021-05-26 10:03:00|9975.6|9965.6|9976.1|9966.1|9976.1|9966.1|9975.6|9965.6|2
1622023390000|2021-05-26 10:03:10|9975.9|9965.9|9976.3|9966.3|9976.3|9966.3|9975.9|9965.9|6
1622023400000|2021-05-26 10:03:20|9976|9966|9976|9966|9976.3|9966.3|9976|9966|7
1622023410000|2021-05-26 10:03:30|9976.1|9966.1|9976.4|9966.4|9976.4|9966.4|9976.1|9966.1|2
1622023420000|2021-05-26 10:03:40|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|1
1622023430000|2021-05-26 10:03:50|9976|9966|9975.8|9965.8|9976|9966|9975.3|9965.3|5
1622023440000|2021-05-26 10:04:00|9976|9966|9977.4|9967.4|9977.4|9967.4|9976|9966|6
1622023450000|2021-05-26 10:04:10|9977.1|9967.1|9978.8|9968.8|9978.8|9968.8|9977.1|9967.1|3
1622023460000|2021-05-26 10:04:20|9978.9|9968.9|9979.4|9969.4|9979.4|9969.4|9978.9|9968.9|2
1622023520000|2021-05-26 10:05:20|9980.1|9970.1|9980|9970|9980.1|9970.1|9980|9970|2
1622023530000|2021-05-26 10:05:30|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980|9970|3
1622023540000|2021-05-26 10:05:40|9980|9970|9980|9970|9980|9970|9980|9970|1
1622023560000|2021-05-26 10:06:00|9979.8|9969.8|9979.3|9969.3|9979.8|9969.8|9979.3|9969.3|2
1622023570000|2021-05-26 10:06:10|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1622023580000|2021-05-26 10:06:20|9979.3|9969.3|9979.8|9969.8|9979.8|9969.8|9979.3|9969.3|2
1622023610000|2021-05-26 10:06:50|9979.9|9969.9|9982.9|9972.9|9982.9|9972.9|9979.9|9969.9|3
1622023620000|2021-05-26 10:07:00|9983|9973|9984.4|9974.4|9984.8|9974.8|9983|9973|4
1622023630000|2021-05-26 10:07:10|9983.6|9973.6|9981.5|9971.5|9983.6|9973.6|9981.5|9971.5|5
1622023640000|2021-05-26 10:07:20|9982|9972|9982.5|9972.5|9982.9|9972.9|9982|9972|5
1622023650000|2021-05-26 10:07:30|9982.6|9972.6|9983.4|9973.4|9983.4|9973.4|9982.6|9972.6|4
1622023660000|2021-05-26 10:07:40|9983.1|9973.1|9981.9|9971.9|9983.1|9973.1|9981.9|9971.9|4
1622023670000|2021-05-26 10:07:50|9982.5|9972.5|9983|9973|9983|9973|9982.5|9972.5|3
1622023680000|2021-05-26 10:08:00|9982.6|9972.6|9981.9|9971.9|9982.6|9972.6|9981.3|9971.3|8
1622023690000|2021-05-26 10:08:10|9982|9972|9977.6|9967.6|9982|9972|9977.6|9967.6|6
1622023710000|2021-05-26 10:08:30|9977.4|9967.4|9977.4|9967.4|9977.8|9967.8|9977|9967|6
1622023720000|2021-05-26 10:08:40|9976.9|9966.9|9975|9965|9976.9|9966.9|9975|9965|4
1622023750000|2021-05-26 10:09:10|9974.6|9964.6|9974.1|9964.1|9974.6|9964.6|9974.1|9964.1|2
1622023760000|2021-05-26 10:09:20|9973.8|9963.8|9974.4|9964.4|9974.4|9964.4|9973.6|9963.6|5
1622023790000|2021-05-26 10:09:50|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1622023820000|2021-05-26 10:10:20|9973.9|9963.9|9974.4|9964.4|9974.4|9964.4|9973.6|9963.6|4
1622023830000|2021-05-26 10:10:30|9974.5|9964.5|9975.4|9965.4|9975.4|9965.4|9974.5|9964.5|2
1622023840000|2021-05-26 10:10:40|9975.6|9965.6|9975.3|9965.3|9975.6|9965.6|9975.3|9965.3|3
1622023850000|2021-05-26 10:10:50|9975.4|9965.4|9975.4|9965.4|9975.6|9965.6|9975.4|9965.4|3
1622023890000|2021-05-26 10:11:30|9975.3|9965.3|9974.9|9964.9|9975.3|9965.3|9974.9|9964.9|3
1622023900000|2021-05-26 10:11:40|9975.3|9965.3|9975.4|9965.4|9975.4|9965.4|9975.3|9965.3|2
1622023910000|2021-05-26 10:11:50|9975.6|9965.6|9975.8|9965.8|9976.3|9966.3|9975.6|9965.6|3
1622023920000|2021-05-26 10:12:00|9975.5|9965.5|9974.8|9964.8|9975.5|9965.5|9974.8|9964.8|4
1622023930000|2021-05-26 10:12:10|9975|9965|9975.1|9965.1|9975.1|9965.1|9973.8|9963.8|9
1622023950000|2021-05-26 10:12:30|9974.9|9964.9|9973.8|9963.8|9974.9|9964.9|9973.6|9963.6|7
1622023960000|2021-05-26 10:12:40|9974|9964|9973.9|9963.9|9974|9964|9973.8|9963.8|4
1622023980000|2021-05-26 10:13:00|9973.8|9963.8|9973.3|9963.3|9973.8|9963.8|9973.3|9963.3|3
1622023990000|2021-05-26 10:13:10|9973.5|9963.5|9973.4|9963.4|9973.5|9963.5|9973.4|9963.4|2
1622024000000|2021-05-26 10:13:20|9973.5|9963.5|9973.9|9963.9|9974|9964|9973.5|9963.5|3
1622024010000|2021-05-26 10:13:30|9974.1|9964.1|9975|9965|9975|9965|9974.1|9964.1|2
1622024030000|2021-05-26 10:13:50|9974.3|9964.3|9974.8|9964.8|9974.8|9964.8|9974.3|9964.3|3
1622024060000|2021-05-26 10:14:20|9974.5|9964.5|9974.8|9964.8|9974.8|9964.8|9974.5|9964.5|2
1622024070000|2021-05-26 10:14:30|9974.5|9964.5|9974.1|9964.1|9974.5|9964.5|9974.1|9964.1|2
1622024080000|2021-05-26 10:14:40|9974|9964|9973.9|9963.9|9974|9964|9973.9|9963.9|2
1622024090000|2021-05-26 10:14:50|9974|9964|9973.9|9963.9|9974.1|9964.1|9973.9|9963.9|3
1622024100000|2021-05-26 10:15:00|9973.8|9963.8|9975.3|9965.3|9975.5|9965.5|9973.8|9963.8|5
1622024130000|2021-05-26 10:15:30|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622024150000|2021-05-26 10:15:50|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622024160000|2021-05-26 10:16:00|9974.4|9964.4|9973.5|9963.5|9974.4|9964.4|9973.5|9963.5|3
1622024170000|2021-05-26 10:16:10|9973.6|9963.6|9973.8|9963.8|9973.8|9963.8|9973.6|9963.6|2
1622024180000|2021-05-26 10:16:20|9973.6|9963.6|9973.3|9963.3|9973.6|9963.6|9973.3|9963.3|3
1622024190000|2021-05-26 10:16:30|9973.4|9963.4|9973.3|9963.3|9973.4|9963.4|9973.3|9963.3|2
1622024200000|2021-05-26 10:16:40|9973.4|9963.4|9973.5|9963.5|9973.5|9963.5|9973.4|9963.4|2
1622024230000|2021-05-26 10:17:10|9973.4|9963.4|9972.9|9962.9|9973.4|9963.4|9972.9|9962.9|4
1622024240000|2021-05-26 10:17:20|9973|9963|9973.6|9963.6|9973.6|9963.6|9973|9963|2
1622024250000|2021-05-26 10:17:30|9973.4|9963.4|9973|9963|9973.4|9963.4|9973|9963|3
1622024260000|2021-05-26 10:17:40|9972.8|9962.8|9972.5|9962.5|9972.8|9962.8|9972.4|9962.4|4
1622024270000|2021-05-26 10:17:50|9972.9|9962.9|9973|9963|9973.9|9963.9|9972.8|9962.8|6
1622024280000|2021-05-26 10:18:00|9973.4|9963.4|9972.8|9962.8|9973.4|9963.4|9972.8|9962.8|4
1622024290000|2021-05-26 10:18:10|9972.5|9962.5|9972.3|9962.3|9972.5|9962.5|9972.3|9962.3|2
1622024300000|2021-05-26 10:18:20|9972|9962|9971.5|9961.5|9972|9962|9971.5|9961.5|2
1622024310000|2021-05-26 10:18:30|9971.8|9961.8|9972.1|9962.1|9972.1|9962.1|9971.8|9961.8|5
1622024320000|2021-05-26 10:18:40|9972|9962|9972.6|9962.6|9972.6|9962.6|9971.5|9961.5|8
1622024330000|2021-05-26 10:18:50|9972|9962|9971.8|9961.8|9972|9962|9971.8|9961.8|2
1622024340000|2021-05-26 10:19:00|9971.5|9961.5|9971|9961|9971.5|9961.5|9971|9961|2
1622024350000|2021-05-26 10:19:10|9971.1|9961.1|9972.3|9962.3|9972.3|9962.3|9971.1|9961.1|7
1622024360000|2021-05-26 10:19:20|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622024380000|2021-05-26 10:19:40|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|1
1622024400000|2021-05-26 10:20:00|9972.5|9962.5|9973.8|9963.8|9973.8|9963.8|9972.5|9962.5|2
1622024410000|2021-05-26 10:20:10|9973.5|9963.5|9972.8|9962.8|9973.5|9963.5|9972.8|9962.8|2
1622024420000|2021-05-26 10:20:20|9972.5|9962.5|9971.9|9961.9|9972.5|9962.5|9971.9|9961.9|4
1622024430000|2021-05-26 10:20:30|9971.6|9961.6|9971.9|9961.9|9971.9|9961.9|9971.6|9961.6|4
1622024440000|2021-05-26 10:20:40|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.4|9961.4|3
1622024460000|2021-05-26 10:21:00|9971.4|9961.4|9971.8|9961.8|9971.8|9961.8|9971.4|9961.4|3
1622024470000|2021-05-26 10:21:10|9970.4|9960.4|9970.8|9960.8|9971|9961|9970.4|9960.4|5
1622024480000|2021-05-26 10:21:20|9970.5|9960.5|9969.6|9959.6|9970.5|9960.5|9969.4|9959.4|3
1622024490000|2021-05-26 10:21:30|9969.9|9959.9|9970.3|9960.3|9970.3|9960.3|9969.9|9959.9|2
1622024510000|2021-05-26 10:21:50|9970.5|9960.5|9971.1|9961.1|9971.1|9961.1|9970.5|9960.5|4
1622024530000|2021-05-26 10:22:10|9971|9961|9970.6|9960.6|9971|9961|9970.6|9960.6|2
1622024540000|2021-05-26 10:22:20|9970.5|9960.5|9968.9|9958.9|9970.5|9960.5|9968.8|9958.8|5
1622024550000|2021-05-26 10:22:30|9968.8|9958.8|9968.4|9958.4|9968.8|9958.8|9968|9958|6
1622024560000|2021-05-26 10:22:40|9968.5|9958.5|9969.3|9959.3|9969.3|9959.3|9968.5|9958.5|4
1622024570000|2021-05-26 10:22:50|9969|9959|9968.9|9958.9|9969|9959|9968.9|9958.9|2
1622024580000|2021-05-26 10:23:00|9969|9959|9969|9959|9969.3|9959.3|9969|9959|3
1622024590000|2021-05-26 10:23:10|9968.9|9958.9|9968.6|9958.6|9968.9|9958.9|9968.4|9958.4|5
1622024600000|2021-05-26 10:23:20|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|1
1622024610000|2021-05-26 10:23:30|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|1
1622024620000|2021-05-26 10:23:40|9968|9958|9968.6|9958.6|9968.6|9958.6|9968|9958|3
1622024630000|2021-05-26 10:23:50|9968.4|9958.4|9968.6|9958.6|9968.6|9958.6|9968.4|9958.4|4
1622024640000|2021-05-26 10:24:00|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|1
1622024650000|2021-05-26 10:24:10|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|9968.3|9958.3|1
1622024670000|2021-05-26 10:24:30|9968|9958|9967.5|9957.5|9968|9958|9967.5|9957.5|3
1622024680000|2021-05-26 10:24:40|9967.3|9957.3|9967.9|9957.9|9967.9|9957.9|9967.3|9957.3|3
1622024690000|2021-05-26 10:24:50|9967.8|9957.8|9968.1|9958.1|9968.1|9958.1|9967.8|9957.8|3
1622024700000|2021-05-26 10:25:00|9968.4|9958.4|9968.1|9958.1|9969.3|9959.3|9968.1|9958.1|5
1622024710000|2021-05-26 10:25:10|9968.8|9958.8|9968.4|9958.4|9968.9|9958.9|9968.1|9958.1|7
1622024720000|2021-05-26 10:25:20|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|1
1622024730000|2021-05-26 10:25:30|9968.9|9958.9|9969.1|9959.1|9969.1|9959.1|9968.9|9958.9|2
1622024740000|2021-05-26 10:25:40|9969.3|9959.3|9969.4|9959.4|9969.8|9959.8|9969.3|9959.3|5
1622024750000|2021-05-26 10:25:50|9969.1|9959.1|9969.4|9959.4|9969.4|9959.4|9969.1|9959.1|2
1622024760000|2021-05-26 10:26:00|9969.1|9959.1|9969.6|9959.6|9969.8|9959.8|9969.1|9959.1|8
1622024770000|2021-05-26 10:26:10|9970|9960|9971.3|9961.3|9971.3|9961.3|9970|9960|4
1622024790000|2021-05-26 10:26:30|9971|9961|9971|9961|9971|9961|9971|9961|1
1622024800000|2021-05-26 10:26:40|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622024830000|2021-05-26 10:27:10|9971|9961|9971.3|9961.3|9971.3|9961.3|9971|9961|2
1622024840000|2021-05-26 10:27:20|9971|9961|9970.8|9960.8|9971|9961|9970.8|9960.8|3
1622024860000|2021-05-26 10:27:40|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|1
1622024880000|2021-05-26 10:28:00|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9970|9960|3
1622024890000|2021-05-26 10:28:10|9970.8|9960.8|9971.3|9961.3|9971.3|9961.3|9970.8|9960.8|4
1622024910000|2021-05-26 10:28:30|9971|9961|9970.9|9960.9|9971|9961|9970.9|9960.9|2
1622024920000|2021-05-26 10:28:40|9970.8|9960.8|9970.1|9960.1|9970.8|9960.8|9970.1|9960.1|3
1622024930000|2021-05-26 10:28:50|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.3|9960.3|3
1622024940000|2021-05-26 10:29:00|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|1
1622024950000|2021-05-26 10:29:10|9970.4|9960.4|9970.1|9960.1|9970.4|9960.4|9970.1|9960.1|2
1622024960000|2021-05-26 10:29:20|9970.5|9960.5|9971.8|9961.8|9971.8|9961.8|9970.5|9960.5|4
1622024980000|2021-05-26 10:29:40|9971.5|9961.5|9971.1|9961.1|9971.5|9961.5|9971.1|9961.1|2
1622024990000|2021-05-26 10:29:50|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.1|9961.1|3
1622025000000|2021-05-26 10:30:00|9971.1|9961.1|9971|9961|9971.1|9961.1|9971|9961|2
1622025010000|2021-05-26 10:30:10|9970.5|9960.5|9969.1|9959.1|9970.5|9960.5|9968.9|9958.9|3
1622025020000|2021-05-26 10:30:20|9969|9959|9969.1|9959.1|9969.1|9959.1|9969|9959|2
1622025040000|2021-05-26 10:30:40|9969|9959|9968.9|9958.9|9969.1|9959.1|9968.5|9958.5|9
1622025050000|2021-05-26 10:30:50|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|1
1622025060000|2021-05-26 10:31:00|9968.6|9958.6|9969.3|9959.3|9970.3|9960.3|9968.6|9958.6|9
1622025070000|2021-05-26 10:31:10|9968.8|9958.8|9967.8|9957.8|9968.8|9958.8|9967.8|9957.8|5
1622025080000|2021-05-26 10:31:20|9968|9958|9969.3|9959.3|9969.3|9959.3|9968|9958|4
1622025100000|2021-05-26 10:31:40|9969.5|9959.5|9970.6|9960.6|9971.4|9961.4|9969.5|9959.5|7
1622025110000|2021-05-26 10:31:50|9970.4|9960.4|9969.9|9959.9|9970.4|9960.4|9969.9|9959.9|3
1622025120000|2021-05-26 10:32:00|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|9969|9959|3
1622025130000|2021-05-26 10:32:10|9969.5|9959.5|9968.8|9958.8|9969.5|9959.5|9968.8|9958.8|2
1622025140000|2021-05-26 10:32:20|9968.6|9958.6|9967.8|9957.8|9968.6|9958.6|9967.8|9957.8|2
1622025170000|2021-05-26 10:32:50|9967.9|9957.9|9968.6|9958.6|9969.1|9959.1|9967.9|9957.9|4
1622025180000|2021-05-26 10:33:00|9968.8|9958.8|9968.9|9958.9|9969.6|9959.6|9968.8|9958.8|8
1622025200000|2021-05-26 10:33:20|9968.5|9958.5|9968.3|9958.3|9968.5|9958.5|9968.3|9958.3|2
1622025210000|2021-05-26 10:33:30|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|1
1622025220000|2021-05-26 10:33:40|9968.1|9958.1|9968.3|9958.3|9968.3|9958.3|9967.8|9957.8|3
1622025230000|2021-05-26 10:33:50|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9967.8|9957.8|3
1622025240000|2021-05-26 10:34:00|9967.8|9957.8|9967.9|9957.9|9968|9958|9967.3|9957.3|5
1622025250000|2021-05-26 10:34:10|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622025260000|2021-05-26 10:34:20|9967.9|9957.9|9970.3|9960.3|9970.4|9960.4|9967.9|9957.9|6
1622025270000|2021-05-26 10:34:30|9970|9960|9969.1|9959.1|9970|9960|9969.1|9959.1|5
1622025280000|2021-05-26 10:34:40|9969.4|9959.4|9969.6|9959.6|9969.6|9959.6|9969.4|9959.4|6
1622025290000|2021-05-26 10:34:50|9969.4|9959.4|9969.6|9959.6|9969.6|9959.6|9969.4|9959.4|4
1622025300000|2021-05-26 10:35:00|9969.4|9959.4|9969|9959|9969.4|9959.4|9969|9959|3
1622025310000|2021-05-26 10:35:10|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|1
1622025320000|2021-05-26 10:35:20|9968.9|9958.9|9968.3|9958.3|9968.9|9958.9|9968.3|9958.3|4
1622025340000|2021-05-26 10:35:40|9968.4|9958.4|9969.8|9959.8|9969.8|9959.8|9968.4|9958.4|4
1622025350000|2021-05-26 10:35:50|9970.6|9960.6|9971.8|9961.8|9972|9962|9970.6|9960.6|4
1622025360000|2021-05-26 10:36:00|9971.6|9961.6|9970.8|9960.8|9971.6|9961.6|9970.8|9960.8|5
1622025380000|2021-05-26 10:36:20|9970.4|9960.4|9970.9|9960.9|9970.9|9960.9|9970.4|9960.4|2
1622025390000|2021-05-26 10:36:30|9971.4|9961.4|9972.4|9962.4|9972.4|9962.4|9971.4|9961.4|5
1622025400000|2021-05-26 10:36:40|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|1
1622025410000|2021-05-26 10:36:50|9972.4|9962.4|9971.6|9961.6|9972.4|9962.4|9971.6|9961.6|2
1622025420000|2021-05-26 10:37:00|9971.5|9961.5|9970.3|9960.3|9971.5|9961.5|9970.3|9960.3|2
1622025430000|2021-05-26 10:37:10|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|1
1622025450000|2021-05-26 10:37:30|9970.9|9960.9|9970.6|9960.6|9971|9961|9970.6|9960.6|3
1622025460000|2021-05-26 10:37:40|9970.8|9960.8|9970.5|9960.5|9971.8|9961.8|9970.5|9960.5|4
1622025470000|2021-05-26 10:37:50|9970.6|9960.6|9971.1|9961.1|9971.3|9961.3|9970.3|9960.3|8
1622025480000|2021-05-26 10:38:00|9971|9961|9970.3|9960.3|9971|9961|9970.3|9960.3|3
1622025500000|2021-05-26 10:38:20|9970.1|9960.1|9969|9959|9970.1|9960.1|9968.9|9958.9|3
1622025530000|2021-05-26 10:38:50|9969.4|9959.4|9969.3|9959.3|9969.6|9959.6|9969.3|9959.3|3
1622025540000|2021-05-26 10:39:00|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|9969.3|9959.3|3
1622025550000|2021-05-26 10:39:10|9969.8|9959.8|9970.3|9960.3|9970.6|9960.6|9969.8|9959.8|3
1622025560000|2021-05-26 10:39:20|9970.6|9960.6|9970.9|9960.9|9971.1|9961.1|9970.6|9960.6|4
1622025570000|2021-05-26 10:39:30|9970.6|9960.6|9970.3|9960.3|9970.8|9960.8|9970.3|9960.3|4
1622025580000|2021-05-26 10:39:40|9970|9960|9969.9|9959.9|9970|9960|9969.9|9959.9|2
1622025600000|2021-05-26 10:40:00|9969.8|9959.8|9969.3|9959.3|9969.8|9959.8|9969.3|9959.3|3
1622025610000|2021-05-26 10:40:10|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1622025620000|2021-05-26 10:40:20|9969.3|9959.3|9971.6|9961.6|9971.6|9961.6|9969.3|9959.3|2
1622025660000|2021-05-26 10:41:00|9971.5|9961.5|9970.1|9960.1|9971.5|9961.5|9970.1|9960.1|4
1622025700000|2021-05-26 10:41:40|9970.3|9960.3|9971.1|9961.1|9971.3|9961.3|9970.3|9960.3|4
1622025710000|2021-05-26 10:41:50|9971|9961|9970.4|9960.4|9971|9961|9970|9960|7
1622025720000|2021-05-26 10:42:00|9970.6|9960.6|9972.1|9962.1|9972.1|9962.1|9970.6|9960.6|2
1622025730000|2021-05-26 10:42:10|9972.6|9962.6|9972.4|9962.4|9972.6|9962.6|9972.4|9962.4|2
1622025740000|2021-05-26 10:42:20|9972.3|9962.3|9971.8|9961.8|9972.3|9962.3|9971.8|9961.8|2
1622025750000|2021-05-26 10:42:30|9971.4|9961.4|9972.3|9962.3|9972.3|9962.3|9971.4|9961.4|3
1622025760000|2021-05-26 10:42:40|9972.5|9962.5|9972.6|9962.6|9972.6|9962.6|9972.5|9962.5|2
1622025770000|2021-05-26 10:42:50|9972.5|9962.5|9972.5|9962.5|9972.6|9962.6|9972.5|9962.5|5
1622025780000|2021-05-26 10:43:00|9972.8|9962.8|9973.5|9963.5|9973.5|9963.5|9972.8|9962.8|2
1622025840000|2021-05-26 10:44:00|9973.4|9963.4|9973.3|9963.3|9973.4|9963.4|9973.3|9963.3|2
1622025850000|2021-05-26 10:44:10|9973.8|9963.8|9975.9|9965.9|9975.9|9965.9|9973.8|9963.8|3
1622025860000|2021-05-26 10:44:20|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1622025870000|2021-05-26 10:44:30|9975.9|9965.9|9976|9966|9976.1|9966.1|9975.9|9965.9|3
1622025880000|2021-05-26 10:44:40|9975.9|9965.9|9976.6|9966.6|9976.6|9966.6|9975.9|9965.9|3
1622025890000|2021-05-26 10:44:50|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.8|9966.8|2
1622025900000|2021-05-26 10:45:00|9976.3|9966.3|9976.5|9966.5|9976.8|9966.8|9976.3|9966.3|5
1622025910000|2021-05-26 10:45:10|9976.8|9966.8|9976|9966|9976.8|9966.8|9976|9966|4
1622025920000|2021-05-26 10:45:20|9975.8|9965.8|9976|9966|9976|9966|9975.3|9965.3|3
1622025930000|2021-05-26 10:45:30|9975.9|9965.9|9972.8|9962.8|9975.9|9965.9|9972.8|9962.8|8
1622025940000|2021-05-26 10:45:40|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622025950000|2021-05-26 10:45:50|9973.1|9963.1|9972.5|9962.5|9973.1|9963.1|9972.3|9962.3|4
1622025970000|2021-05-26 10:46:10|9972.9|9962.9|9972.5|9962.5|9973.3|9963.3|9972.5|9962.5|5
1622025980000|2021-05-26 10:46:20|9972.4|9962.4|9973|9963|9974.4|9964.4|9972.4|9962.4|8
1622025990000|2021-05-26 10:46:30|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622026000000|2021-05-26 10:46:40|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|1
1622026020000|2021-05-26 10:47:00|9972.4|9962.4|9972.8|9962.8|9972.8|9962.8|9972.3|9962.3|5
1622026030000|2021-05-26 10:47:10|9972.9|9962.9|9974.4|9964.4|9974.4|9964.4|9972.9|9962.9|2
1622026060000|2021-05-26 10:47:40|9974.5|9964.5|9974.4|9964.4|9974.9|9964.9|9974.4|9964.4|3
1622026070000|2021-05-26 10:47:50|9974.9|9964.9|9976.5|9966.5|9976.5|9966.5|9974.6|9964.6|4
1622026100000|2021-05-26 10:48:20|9976.6|9966.6|9976.8|9966.8|9977.5|9967.5|9976.5|9966.5|6
1622026110000|2021-05-26 10:48:30|9977.3|9967.3|9976.9|9966.9|9977.4|9967.4|9976.9|9966.9|4
1622026120000|2021-05-26 10:48:40|9977|9967|9977.5|9967.5|9977.5|9967.5|9977|9967|2
1622026130000|2021-05-26 10:48:50|9977.9|9967.9|9979.3|9969.3|9979.8|9969.8|9977.9|9967.9|6
1622026150000|2021-05-26 10:49:10|9979.1|9969.1|9979|9969|9979.1|9969.1|9979|9969|2
1622026190000|2021-05-26 10:49:50|9979.3|9969.3|9979.6|9969.6|9979.6|9969.6|9979.3|9969.3|3
1622026200000|2021-05-26 10:50:00|9980|9970|9980.1|9970.1|9980.5|9970.5|9980|9970|5
1622026220000|2021-05-26 10:50:20|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1622026230000|2021-05-26 10:50:30|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1622026240000|2021-05-26 10:50:40|9981|9971|9980.8|9970.8|9981|9971|9980.8|9970.8|2
1622026260000|2021-05-26 10:51:00|9980.5|9970.5|9980.4|9970.4|9980.5|9970.5|9980.4|9970.4|2
1622026270000|2021-05-26 10:51:10|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1622026300000|2021-05-26 10:51:40|9980.6|9970.6|9981.4|9971.4|9981.4|9971.4|9980.6|9970.6|2
1622026310000|2021-05-26 10:51:50|9981.5|9971.5|9982.1|9972.1|9982.3|9972.3|9981.5|9971.5|9
1622026320000|2021-05-26 10:52:00|9982.3|9972.3|9983|9973|9983|9973|9982.3|9972.3|2
1622026330000|2021-05-26 10:52:10|9982.8|9972.8|9983|9973|9983.4|9973.4|9982.6|9972.6|7
1622026340000|2021-05-26 10:52:20|9983.4|9973.4|9983.8|9973.8|9983.8|9973.8|9983.4|9973.4|2
1622026350000|2021-05-26 10:52:30|9983.4|9973.4|9983.6|9973.6|9983.6|9973.6|9983.4|9973.4|6
1622026380000|2021-05-26 10:53:00|9983.4|9973.4|9981.8|9971.8|9983.4|9973.4|9981.8|9971.8|4
1622026390000|2021-05-26 10:53:10|9981.9|9971.9|9981.6|9971.6|9981.9|9971.9|9981.1|9971.1|4
1622026400000|2021-05-26 10:53:20|9981.5|9971.5|9979.5|9969.5|9981.5|9971.5|9979.5|9969.5|3
1622026410000|2021-05-26 10:53:30|9979.3|9969.3|9979.8|9969.8|9979.8|9969.8|9978.5|9968.5|5
1622026420000|2021-05-26 10:53:40|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1622026430000|2021-05-26 10:53:50|9979.5|9969.5|9978.5|9968.5|9979.5|9969.5|9978.5|9968.5|2
1622026440000|2021-05-26 10:54:00|9978.3|9968.3|9978.6|9968.6|9978.6|9968.6|9978.1|9968.1|6
1622026450000|2021-05-26 10:54:10|9978.8|9968.8|9979.1|9969.1|9979.4|9969.4|9978.8|9968.8|3
1622026470000|2021-05-26 10:54:30|9979.3|9969.3|9980.6|9970.6|9980.6|9970.6|9979.3|9969.3|2
1622026480000|2021-05-26 10:54:40|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980|9970|4
1622026490000|2021-05-26 10:54:50|9980.5|9970.5|9980.8|9970.8|9980.8|9970.8|9980.5|9970.5|2
1622026500000|2021-05-26 10:55:00|9981|9971|9980.5|9970.5|9981.4|9971.4|9980.5|9970.5|4
1622026510000|2021-05-26 10:55:10|9980.3|9970.3|9981.9|9971.9|9981.9|9971.9|9980.3|9970.3|5
1622026520000|2021-05-26 10:55:20|9981.8|9971.8|9981.4|9971.4|9981.8|9971.8|9981.4|9971.4|3
1622026530000|2021-05-26 10:55:30|9981.3|9971.3|9982.4|9972.4|9982.4|9972.4|9981.3|9971.3|5
1622026540000|2021-05-26 10:55:40|9982.1|9972.1|9981.4|9971.4|9982.1|9972.1|9981.3|9971.3|5
1622026560000|2021-05-26 10:56:00|9981.6|9971.6|9981.8|9971.8|9981.8|9971.8|9981.6|9971.6|2
1622026570000|2021-05-26 10:56:10|9981.9|9971.9|9983|9973|9983.3|9973.3|9981.9|9971.9|3
1622026580000|2021-05-26 10:56:20|9983.3|9973.3|9984.3|9974.3|9984.5|9974.5|9983.3|9973.3|4
1622026610000|2021-05-26 10:56:50|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|1
1622026630000|2021-05-26 10:57:10|9983.4|9973.4|9981.6|9971.6|9983.4|9973.4|9981.6|9971.6|2
1622026640000|2021-05-26 10:57:20|9981.3|9971.3|9980.8|9970.8|9981.3|9971.3|9980.8|9970.8|2
1622026650000|2021-05-26 10:57:30|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1622026660000|2021-05-26 10:57:40|9980.4|9970.4|9980.3|9970.3|9980.4|9970.4|9980|9970|4
1622026670000|2021-05-26 10:57:50|9980.4|9970.4|9980.8|9970.8|9980.8|9970.8|9980.4|9970.4|3
1622026680000|2021-05-26 10:58:00|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1622026690000|2021-05-26 10:58:10|9980.6|9970.6|9980.5|9970.5|9980.6|9970.6|9980.5|9970.5|2
1622026710000|2021-05-26 10:58:30|9980.6|9970.6|9980.8|9970.8|9980.8|9970.8|9980.6|9970.6|2
1622026720000|2021-05-26 10:58:40|9982|9972|9981.3|9971.3|9982.3|9972.3|9981.3|9971.3|6
1622026730000|2021-05-26 10:58:50|9981|9971|9980.4|9970.4|9981|9971|9980.4|9970.4|3
1622026740000|2021-05-26 10:59:00|9980.3|9970.3|9980.1|9970.1|9980.3|9970.3|9978.6|9968.6|7
1622026760000|2021-05-26 10:59:20|9980.3|9970.3|9981|9971|9981|9971|9980.3|9970.3|2
1622026770000|2021-05-26 10:59:30|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|1
1622026780000|2021-05-26 10:59:40|9981.5|9971.5|9981.4|9971.4|9981.9|9971.9|9981.4|9971.4|4
1622026800000|2021-05-26 11:00:00|9981.9|9971.9|9983.3|9973.3|9983.3|9973.3|9981.9|9971.9|10
1622026810000|2021-05-26 11:00:10|9983.9|9973.9|9985.4|9975.4|9985.4|9975.4|9983.9|9973.9|6
1622026820000|2021-05-26 11:00:20|9985.5|9975.5|9986.9|9976.9|9986.9|9976.9|9985.5|9975.5|4
1622026840000|2021-05-26 11:00:40|9987.5|9977.5|9988.5|9978.5|9988.5|9978.5|9987.5|9977.5|2
1622026850000|2021-05-26 11:00:50|9988.4|9978.4|9987.5|9977.5|9988.4|9978.4|9987.5|9977.5|5
1622026870000|2021-05-26 11:01:10|9987.8|9977.8|9988.4|9978.4|9988.9|9978.9|9987.8|9977.8|10
1622026880000|2021-05-26 11:01:20|9988.9|9978.9|9987.9|9977.9|9988.9|9978.9|9987.6|9977.6|5
1622026890000|2021-05-26 11:01:30|9987.6|9977.6|9988.3|9978.3|9988.3|9978.3|9987.6|9977.6|3
1622026910000|2021-05-26 11:01:50|9988|9978|9987.6|9977.6|9988.1|9978.1|9987.6|9977.6|5
1622026920000|2021-05-26 11:02:00|9987.9|9977.9|9988.4|9978.4|9988.9|9978.9|9987.9|9977.9|5
1622026930000|2021-05-26 11:02:10|9988.3|9978.3|9988.1|9978.1|9988.3|9978.3|9988|9978|3
1622026940000|2021-05-26 11:02:20|9987.8|9977.8|9988.3|9978.3|9988.3|9978.3|9987.8|9977.8|5
1622026950000|2021-05-26 11:02:30|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1622026970000|2021-05-26 11:02:50|9990|9980|9989.4|9979.4|9990|9980|9989.4|9979.4|2
1622026980000|2021-05-26 11:03:00|9989.5|9979.5|9989.1|9979.1|9989.5|9979.5|9989.1|9979.1|3
1622026990000|2021-05-26 11:03:10|9988.5|9978.5|9988.6|9978.6|9988.6|9978.6|9988.5|9978.5|2
1622027000000|2021-05-26 11:03:20|9989.3|9979.3|9989.3|9979.3|9989.5|9979.5|9989.3|9979.3|5
1622027010000|2021-05-26 11:03:30|9989.4|9979.4|9989.4|9979.4|9989.9|9979.9|9989.4|9979.4|4
1622027020000|2021-05-26 11:03:40|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|1
1622027030000|2021-05-26 11:03:50|9989.9|9979.9|9991.5|9981.5|9991.5|9981.5|9989.9|9979.9|5
1622027040000|2021-05-26 11:04:00|9992.1|9982.1|9990.9|9980.9|9992.1|9982.1|9990.9|9980.9|4
1622027050000|2021-05-26 11:04:10|9990.6|9980.6|9991.5|9981.5|9991.5|9981.5|9990.5|9980.5|5
1622027060000|2021-05-26 11:04:20|9991.6|9981.6|9994|9984|9994|9984|9991.6|9981.6|8
1622027070000|2021-05-26 11:04:30|9995.8|9985.8|9995.9|9985.9|9996.3|9986.3|9995.8|9985.8|3
1622027080000|2021-05-26 11:04:40|9995.8|9985.8|9993.9|9983.9|9995.8|9985.8|9993.5|9983.5|4
1622027090000|2021-05-26 11:04:50|9995.4|9985.4|9995.6|9985.6|9996.3|9986.3|9994.5|9984.5|11
1622027100000|2021-05-26 11:05:00|9995.3|9985.3|9993.8|9983.8|9995.3|9985.3|9993.8|9983.8|10
1622027110000|2021-05-26 11:05:10|9994|9984|9996.3|9986.3|9996.3|9986.3|9994|9984|3
1622027120000|2021-05-26 11:05:20|9996.1|9986.1|9995.1|9985.1|9996.4|9986.4|9995.1|9985.1|5
1622027130000|2021-05-26 11:05:30|9995|9985|9994.6|9984.6|9995|9985|9994.5|9984.5|4
1622027140000|2021-05-26 11:05:40|9994.8|9984.8|9994.5|9984.5|9994.8|9984.8|9994.5|9984.5|3
1622027150000|2021-05-26 11:05:50|9993.5|9983.5|9993.1|9983.1|9993.5|9983.5|9992.6|9982.6|4
1622027160000|2021-05-26 11:06:00|9993|9983|9993|9983|9993|9983|9993|9983|1
1622027170000|2021-05-26 11:06:10|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1622027180000|2021-05-26 11:06:20|9992.9|9982.9|9991.5|9981.5|9992.9|9982.9|9991.5|9981.5|4
1622027190000|2021-05-26 11:06:30|9991.8|9981.8|9991.3|9981.3|9991.8|9981.8|9990.8|9980.8|6
1622027200000|2021-05-26 11:06:40|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|1
1622027210000|2021-05-26 11:06:50|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1622027220000|2021-05-26 11:07:00|9991.5|9981.5|9991.6|9981.6|9991.6|9981.6|9991.3|9981.3|4
1622027230000|2021-05-26 11:07:10|9991.3|9981.3|9991.6|9981.6|9991.6|9981.6|9991.3|9981.3|3
1622027240000|2021-05-26 11:07:20|9992.4|9982.4|9992.5|9982.5|9992.6|9982.6|9992.4|9982.4|3
1622027250000|2021-05-26 11:07:30|9992.6|9982.6|9992.4|9982.4|9992.6|9982.6|9992.4|9982.4|2
1622027260000|2021-05-26 11:07:40|9992.6|9982.6|9992.5|9982.5|9992.6|9982.6|9992.5|9982.5|2
1622027270000|2021-05-26 11:07:50|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|9992.1|9982.1|3
1622027290000|2021-05-26 11:08:10|9992.3|9982.3|9993.9|9983.9|9993.9|9983.9|9991.5|9981.5|6
1622027300000|2021-05-26 11:08:20|9994.1|9984.1|9996|9986|9996|9986|9994.1|9984.1|3
1622027310000|2021-05-26 11:08:30|9995.9|9985.9|9996|9986|9996|9986|9995.4|9985.4|6
1622027320000|2021-05-26 11:08:40|9995.9|9985.9|9994.4|9984.4|9995.9|9985.9|9994.3|9984.3|8
1622027330000|2021-05-26 11:08:50|9994.6|9984.6|9994.6|9984.6|9994.8|9984.8|9994.6|9984.6|3
1622027340000|2021-05-26 11:09:00|9994.3|9984.3|9993.6|9983.6|9994.3|9984.3|9993.6|9983.6|3
1622027350000|2021-05-26 11:09:10|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993|9983|5
1622027360000|2021-05-26 11:09:20|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9992.9|9982.9|7
1622027370000|2021-05-26 11:09:30|9993|9983|9991.6|9981.6|9993|9983|9991.6|9981.6|4
1622027380000|2021-05-26 11:09:40|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|1
1622027390000|2021-05-26 11:09:50|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1622027400000|2021-05-26 11:10:00|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|1
1622027420000|2021-05-26 11:10:20|9992.8|9982.8|9991.8|9981.8|9992.8|9982.8|9991.8|9981.8|2
1622027430000|2021-05-26 11:10:30|9991.6|9981.6|9991.9|9981.9|9992.4|9982.4|9991.4|9981.4|5
1622027440000|2021-05-26 11:10:40|9991.5|9981.5|9991.5|9981.5|9991.8|9981.8|9991.4|9981.4|5
1622027450000|2021-05-26 11:10:50|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.1|9981.1|4
1622027460000|2021-05-26 11:11:00|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1622027470000|2021-05-26 11:11:10|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1622027480000|2021-05-26 11:11:20|9991.8|9981.8|9992.8|9982.8|9993|9983|9991.8|9981.8|4
1622027520000|2021-05-26 11:12:00|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1622027530000|2021-05-26 11:12:10|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|1
1622027540000|2021-05-26 11:12:20|9993.1|9983.1|9993.1|9983.1|9994|9984|9993.1|9983.1|8
1622027550000|2021-05-26 11:12:30|9992.9|9982.9|9993.5|9983.5|9993.5|9983.5|9992.9|9982.9|2
1622027560000|2021-05-26 11:12:40|9994.3|9984.3|9994|9984|9994.4|9984.4|9994|9984|5
1622027580000|2021-05-26 11:13:00|9993.1|9983.1|9993.8|9983.8|9993.8|9983.8|9993.1|9983.1|4
1622027610000|2021-05-26 11:13:30|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|2
1622027620000|2021-05-26 11:13:40|9993.6|9983.6|9993.4|9983.4|9993.6|9983.6|9993.4|9983.4|2
1622027640000|2021-05-26 11:14:00|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|2
1622027650000|2021-05-26 11:14:10|9993.5|9983.5|9993.4|9983.4|9993.5|9983.5|9993.4|9983.4|2
1622027660000|2021-05-26 11:14:20|9993.3|9983.3|9993.4|9983.4|9993.4|9983.4|9993|9983|3
1622027690000|2021-05-26 11:14:50|9993|9983|9993.6|9983.6|9993.6|9983.6|9993|9983|3
1622027700000|2021-05-26 11:15:00|9993.9|9983.9|9998.6|9988.6|9999|9989|9993.9|9983.9|6
1622027710000|2021-05-26 11:15:10|9998.5|9988.5|9999|9989|9999.3|9989.3|9998.3|9988.3|9
1622027720000|2021-05-26 11:15:20|9998.9|9988.9|9999|9989|9999.3|9989.3|9998.9|9988.9|3
1622027730000|2021-05-26 11:15:30|9998.3|9988.3|9998.9|9988.9|9998.9|9988.9|9998.3|9988.3|3
1622027740000|2021-05-26 11:15:40|9999.3|9989.3|9999|9989|9999.8|9989.8|9999|9989|5
1622027750000|2021-05-26 11:15:50|9998.3|9988.3|9997.8|9987.8|9998.3|9988.3|9997.5|9987.5|9
1622027760000|2021-05-26 11:16:00|9997.5|9987.5|9996.5|9986.5|9997.5|9987.5|9996.3|9986.3|5
1622027770000|2021-05-26 11:16:10|9995.3|9985.3|9993.8|9983.8|9995.3|9985.3|9993.4|9983.4|4
1622027780000|2021-05-26 11:16:20|9993.5|9983.5|9993.6|9983.6|9993.6|9983.6|9992.9|9982.9|6
1622027790000|2021-05-26 11:16:30|9993.4|9983.4|9993.1|9983.1|9993.6|9983.6|9993.1|9983.1|4
1622027800000|2021-05-26 11:16:40|9993.4|9983.4|9994.1|9984.1|9994.1|9984.1|9993.4|9983.4|2
1622027810000|2021-05-26 11:16:50|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|1
1622027830000|2021-05-26 11:17:10|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1622027840000|2021-05-26 11:17:20|9994|9984|9994.1|9984.1|9994.1|9984.1|9993.5|9983.5|4
1622027850000|2021-05-26 11:17:30|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|9994.3|9984.3|1
1622027860000|2021-05-26 11:17:40|9993.8|9983.8|9993.6|9983.6|9993.8|9983.8|9993.6|9983.6|2
1622027880000|2021-05-26 11:18:00|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.9|9983.9|2
1622027890000|2021-05-26 11:18:10|9993.8|9983.8|9992.4|9982.4|9993.8|9983.8|9992.4|9982.4|7
1622027900000|2021-05-26 11:18:20|9991.4|9981.4|9988.8|9978.8|9991.4|9981.4|9988.8|9978.8|6
1622027910000|2021-05-26 11:18:30|9989|9979|9988.8|9978.8|9989|9979|9988.8|9978.8|2
1622027920000|2021-05-26 11:18:40|9987.4|9977.4|9988.6|9978.6|9988.6|9978.6|9987.4|9977.4|3
1622027930000|2021-05-26 11:18:50|9988.5|9978.5|9988.4|9978.4|9988.5|9978.5|9987.1|9977.1|6
1622027940000|2021-05-26 11:19:00|9988.9|9978.9|9988|9978|9988.9|9978.9|9987.5|9977.5|5
1622027950000|2021-05-26 11:19:10|9988.3|9978.3|9988|9978|9988.3|9978.3|9988|9978|2
1622027960000|2021-05-26 11:19:20|9988.3|9978.3|9988.4|9978.4|9988.6|9978.6|9988.3|9978.3|5
1622027980000|2021-05-26 11:19:40|9988.1|9978.1|9987.8|9977.8|9988.1|9978.1|9987.8|9977.8|2
1622027990000|2021-05-26 11:19:50|9988|9978|9988.6|9978.6|9988.6|9978.6|9988|9978|5
1622028000000|2021-05-26 11:20:00|9988.4|9978.4|9989|9979|9989|9979|9988.3|9978.3|4
1622028040000|2021-05-26 11:20:40|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1622028060000|2021-05-26 11:21:00|9989|9979|9989|9979|9989|9979|9989|9979|1
1622028070000|2021-05-26 11:21:10|9990.4|9980.4|9992.1|9982.1|9992.4|9982.4|9990.4|9980.4|3
1622028110000|2021-05-26 11:21:50|9991.9|9981.9|9991.4|9981.4|9991.9|9981.9|9991.3|9981.3|4
1622028120000|2021-05-26 11:22:00|9991.5|9981.5|9991.4|9981.4|9991.5|9981.5|9991.4|9981.4|4
1622028130000|2021-05-26 11:22:10|9991.3|9981.3|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|5
1622028140000|2021-05-26 11:22:20|9991.4|9981.4|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|4
1622028150000|2021-05-26 11:22:30|9991.4|9981.4|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|4
1622028160000|2021-05-26 11:22:40|9988.9|9978.9|9990|9980|9991.6|9981.6|9988.9|9978.9|5
1622028170000|2021-05-26 11:22:50|9990.6|9980.6|9990.5|9980.5|9990.6|9980.6|9990.5|9980.5|2
1622028180000|2021-05-26 11:23:00|9990.3|9980.3|9988.6|9978.6|9990.5|9980.5|9988.6|9978.6|8
1622028190000|2021-05-26 11:23:10|9988.4|9978.4|9988|9978|9988.4|9978.4|9987.9|9977.9|4
1622028200000|2021-05-26 11:23:20|9987.8|9977.8|9988.5|9978.5|9988.5|9978.5|9987.4|9977.4|7
1622028210000|2021-05-26 11:23:30|9989.4|9979.4|9990.1|9980.1|9990.1|9980.1|9989.4|9979.4|3
1622028220000|2021-05-26 11:23:40|9989.9|9979.9|9990.3|9980.3|9990.5|9980.5|9989.8|9979.8|6
1622028230000|2021-05-26 11:23:50|9990.4|9980.4|9990.6|9980.6|9990.8|9980.8|9990.4|9980.4|4
1622028240000|2021-05-26 11:24:00|9990.9|9980.9|9990.5|9980.5|9990.9|9980.9|9990.5|9980.5|3
1622028250000|2021-05-26 11:24:10|9990.9|9980.9|9990.4|9980.4|9990.9|9980.9|9990.4|9980.4|5
1622028260000|2021-05-26 11:24:20|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1622028270000|2021-05-26 11:24:30|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|9990|9980|5
1622028280000|2021-05-26 11:24:40|9990.6|9980.6|9991.3|9981.3|9991.3|9981.3|9990.6|9980.6|2
1622028290000|2021-05-26 11:24:50|9990.9|9980.9|9990.5|9980.5|9990.9|9980.9|9990.5|9980.5|3
1622028310000|2021-05-26 11:25:10|9990.8|9980.8|9994.1|9984.1|9994.1|9984.1|9990.8|9980.8|3
1622028320000|2021-05-26 11:25:20|9994.8|9984.8|9994.1|9984.1|9994.8|9984.8|9994.1|9984.1|4
1622028330000|2021-05-26 11:25:30|9993.6|9983.6|9991.6|9981.6|9993.6|9983.6|9991.3|9981.3|6
1622028340000|2021-05-26 11:25:40|9991.4|9981.4|9991.8|9981.8|9991.8|9981.8|9990.9|9980.9|5
1622028360000|2021-05-26 11:26:00|9991.6|9981.6|9990.6|9980.6|9991.6|9981.6|9990.6|9980.6|2
1622028370000|2021-05-26 11:26:10|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1622028390000|2021-05-26 11:26:30|9990.6|9980.6|9993.6|9983.6|9993.8|9983.8|9990.6|9980.6|3
1622028400000|2021-05-26 11:26:40|9993.9|9983.9|9993.6|9983.6|9993.9|9983.9|9993.6|9983.6|2
1622028410000|2021-05-26 11:26:50|9993.5|9983.5|9991.1|9981.1|9993.9|9983.9|9991.1|9981.1|9
1622028420000|2021-05-26 11:27:00|9990.3|9980.3|9990.1|9980.1|9990.6|9980.6|9990.1|9980.1|5
1622028430000|2021-05-26 11:27:10|9990|9980|9990.1|9980.1|9990.1|9980.1|9990|9980|2
1622028460000|2021-05-26 11:27:40|9990.4|9980.4|9990.8|9980.8|9990.8|9980.8|9990.4|9980.4|3
1622028470000|2021-05-26 11:27:50|9990.4|9980.4|9990.1|9980.1|9990.4|9980.4|9990.1|9980.1|2
1622028480000|2021-05-26 11:28:00|9991.6|9981.6|9990.6|9980.6|9992.3|9982.3|9989.8|9979.8|5
1622028490000|2021-05-26 11:28:10|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1622028500000|2021-05-26 11:28:20|9990.6|9980.6|9989.6|9979.6|9990.6|9980.6|9989.6|9979.6|3
1622028510000|2021-05-26 11:28:30|9989.9|9979.9|9988.9|9978.9|9990.1|9980.1|9988.4|9978.4|9
1622028530000|2021-05-26 11:28:50|9989|9979|9990.5|9980.5|9990.5|9980.5|9989|9979|4
1622028540000|2021-05-26 11:29:00|9990.6|9980.6|9990.5|9980.5|9990.8|9980.8|9990.5|9980.5|3
1622028550000|2021-05-26 11:29:10|9990.3|9980.3|9989.1|9979.1|9990.3|9980.3|9989.1|9979.1|4
1622028560000|2021-05-26 11:29:20|9989|9979|9989|9979|9989|9979|9989|9979|1
1622028570000|2021-05-26 11:29:30|9988.1|9978.1|9985.9|9975.9|9988.1|9978.1|9985.9|9975.9|10
1622028580000|2021-05-26 11:29:40|9984.4|9974.4|9984.6|9974.6|9985|9975|9984.4|9974.4|6
1622028590000|2021-05-26 11:29:50|9984.9|9974.9|9985.9|9975.9|9985.9|9975.9|9984.1|9974.1|10
1622028600000|2021-05-26 11:30:00|9986|9976|9987|9977|9987|9977|9985.8|9975.8|4
1622028610000|2021-05-26 11:30:10|9986.1|9976.1|9984.6|9974.6|9986.1|9976.1|9984.6|9974.6|5
1622028620000|2021-05-26 11:30:20|9984.8|9974.8|9984.6|9974.6|9984.8|9974.8|9984.3|9974.3|3
1622028630000|2021-05-26 11:30:30|9985.6|9975.6|9985.4|9975.4|9986.9|9976.9|9985.1|9975.1|9
1622028640000|2021-05-26 11:30:40|9985.6|9975.6|9984.9|9974.9|9985.9|9975.9|9984.3|9974.3|6
1622028650000|2021-05-26 11:30:50|9984.8|9974.8|9984.9|9974.9|9984.9|9974.9|9984.6|9974.6|3
1622028660000|2021-05-26 11:31:00|9985.3|9975.3|9987.6|9977.6|9987.9|9977.9|9985.3|9975.3|4
1622028670000|2021-05-26 11:31:10|9987.9|9977.9|9987.8|9977.8|9988|9978|9987.6|9977.6|5
1622028680000|2021-05-26 11:31:20|9987.9|9977.9|9988.6|9978.6|9988.6|9978.6|9987.9|9977.9|6
1622028690000|2021-05-26 11:31:30|9988.9|9978.9|9988.8|9978.8|9988.9|9978.9|9988.8|9978.8|2
1622028700000|2021-05-26 11:31:40|9988.5|9978.5|9986.9|9976.9|9988.5|9978.5|9986.9|9976.9|5
1622028710000|2021-05-26 11:31:50|9986.5|9976.5|9986.3|9976.3|9987|9977|9986.3|9976.3|5
1622028720000|2021-05-26 11:32:00|9987|9977|9987|9977|9987|9977|9987|9977|1
1622028730000|2021-05-26 11:32:10|9986.5|9976.5|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|2
1622028740000|2021-05-26 11:32:20|9986.6|9976.6|9986.1|9976.1|9986.6|9976.6|9985.9|9975.9|5
1622028750000|2021-05-26 11:32:30|9986|9976|9985.5|9975.5|9986|9976|9985|9975|8
1622028760000|2021-05-26 11:32:40|9985.1|9975.1|9984|9974|9985.1|9975.1|9984|9974|4
1622028770000|2021-05-26 11:32:50|9984.3|9974.3|9984|9974|9984.3|9974.3|9983.8|9973.8|4
1622028780000|2021-05-26 11:33:00|9983.1|9973.1|9982.9|9972.9|9983.3|9973.3|9982.1|9972.1|4
1622028790000|2021-05-26 11:33:10|9983.3|9973.3|9983.9|9973.9|9983.9|9973.9|9982.8|9972.8|8
1622028800000|2021-05-26 11:33:20|9983.8|9973.8|9983.5|9973.5|9983.8|9973.8|9983.5|9973.5|2
1622028810000|2021-05-26 11:33:30|9983.8|9973.8|9983.6|9973.6|9983.9|9973.9|9982|9972|9
1622028820000|2021-05-26 11:33:40|9983.9|9973.9|9984.5|9974.5|9984.5|9974.5|9983.9|9973.9|2
1622028830000|2021-05-26 11:33:50|9983.8|9973.8|9982.4|9972.4|9983.8|9973.8|9982.4|9972.4|8
1622028840000|2021-05-26 11:34:00|9982.3|9972.3|9981.6|9971.6|9982.3|9972.3|9981.6|9971.6|8
1622028850000|2021-05-26 11:34:10|9981.4|9971.4|9981.8|9971.8|9983.4|9973.4|9981.4|9971.4|10
1622028860000|2021-05-26 11:34:20|9981.5|9971.5|9980.1|9970.1|9981.5|9971.5|9979.9|9969.9|9
1622028870000|2021-05-26 11:34:30|9979.6|9969.6|9979.8|9969.8|9979.8|9969.8|9979.6|9969.6|2
1622028880000|2021-05-26 11:34:40|9980.5|9970.5|9980.8|9970.8|9980.9|9970.9|9980.5|9970.5|4
1622028890000|2021-05-26 11:34:50|9978.5|9968.5|9983.6|9973.6|9983.6|9973.6|9978.5|9968.5|9
1622028900000|2021-05-26 11:35:00|9983.5|9973.5|9981.9|9971.9|9983.5|9973.5|9981.9|9971.9|8
1622028910000|2021-05-26 11:35:10|9982.1|9972.1|9982.6|9972.6|9982.9|9972.9|9982.1|9972.1|5
1622028920000|2021-05-26 11:35:20|9982.9|9972.9|9982.5|9972.5|9982.9|9972.9|9982.5|9972.5|3
1622028930000|2021-05-26 11:35:30|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1622028940000|2021-05-26 11:35:40|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1622028950000|2021-05-26 11:35:50|9982.9|9972.9|9982.9|9972.9|9983.1|9973.1|9982.9|9972.9|3
1622028960000|2021-05-26 11:36:00|9983|9973|9983.1|9973.1|9983.1|9973.1|9982.8|9972.8|4
1622028970000|2021-05-26 11:36:10|9982.9|9972.9|9980.5|9970.5|9982.9|9972.9|9978.9|9968.9|10
1622028980000|2021-05-26 11:36:20|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9979.8|9969.8|3
1622028990000|2021-05-26 11:36:30|9980.4|9970.4|9979.6|9969.6|9980.8|9970.8|9979.6|9969.6|11
1622029000000|2021-05-26 11:36:40|9979.5|9969.5|9980.1|9970.1|9980.1|9970.1|9979.3|9969.3|6
1622029010000|2021-05-26 11:36:50|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|9979.8|9969.8|1
1622029020000|2021-05-26 11:37:00|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622029030000|2021-05-26 11:37:10|9979.3|9969.3|9978.4|9968.4|9979.3|9969.3|9978.4|9968.4|3
1622029040000|2021-05-26 11:37:20|9979|9969|9979|9969|9979|9969|9978.3|9968.3|6
1622029050000|2021-05-26 11:37:30|9978.3|9968.3|9977.4|9967.4|9979.5|9969.5|9977|9967|8
1622029060000|2021-05-26 11:37:40|9977.8|9967.8|9978.6|9968.6|9978.8|9968.8|9977.6|9967.6|9
1622029070000|2021-05-26 11:37:50|9978.9|9968.9|9976.8|9966.8|9979.4|9969.4|9976.8|9966.8|5
1622029080000|2021-05-26 11:38:00|9977|9967|9977.9|9967.9|9978.4|9968.4|9977|9967|4
1622029090000|2021-05-26 11:38:10|9978.4|9968.4|9978|9968|9978.8|9968.8|9978|9968|4
1622029100000|2021-05-26 11:38:20|9977.8|9967.8|9977.3|9967.3|9978|9968|9976.9|9966.9|6
1622029120000|2021-05-26 11:38:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622029130000|2021-05-26 11:38:50|9977.1|9967.1|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|2
1622029140000|2021-05-26 11:39:00|9976.6|9966.6|9976.8|9966.8|9976.8|9966.8|9975.9|9965.9|4
1622029150000|2021-05-26 11:39:10|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622029160000|2021-05-26 11:39:20|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622029170000|2021-05-26 11:39:30|9975.4|9965.4|9974.3|9964.3|9975.4|9965.4|9973.3|9963.3|6
1622029180000|2021-05-26 11:39:40|9974.6|9964.6|9974.1|9964.1|9974.6|9964.6|9974.1|9964.1|2
1622029200000|2021-05-26 11:40:00|9974|9964|9973.4|9963.4|9974|9964|9973.4|9963.4|9
1622029210000|2021-05-26 11:40:10|9973.1|9963.1|9973.1|9963.1|9973.6|9963.6|9973|9963|6
1622029220000|2021-05-26 11:40:20|9973.4|9963.4|9973.5|9963.5|9973.5|9963.5|9973.1|9963.1|3
1622029230000|2021-05-26 11:40:30|9973.8|9963.8|9973.9|9963.9|9974.1|9964.1|9973.3|9963.3|7
1622029240000|2021-05-26 11:40:40|9974.1|9964.1|9974.4|9964.4|9974.5|9964.5|9974.1|9964.1|6
1622029250000|2021-05-26 11:40:50|9974.3|9964.3|9973.8|9963.8|9974.3|9964.3|9973.8|9963.8|6
1622029260000|2021-05-26 11:41:00|9973.5|9963.5|9972.8|9962.8|9973.5|9963.5|9972.8|9962.8|4
1622029270000|2021-05-26 11:41:10|9972.5|9962.5|9973.4|9963.4|9973.4|9963.4|9972|9962|6
1622029280000|2021-05-26 11:41:20|9973.1|9963.1|9973|9963|9973.1|9963.1|9973|9963|2
1622029290000|2021-05-26 11:41:30|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9972.9|9962.9|3
1622029300000|2021-05-26 11:41:40|9972.9|9962.9|9972.4|9962.4|9972.9|9962.9|9972|9962|9
1622029310000|2021-05-26 11:41:50|9972.6|9962.6|9972.9|9962.9|9973.1|9963.1|9972.6|9962.6|5
1622029320000|2021-05-26 11:42:00|9973|9963|9973|9963|9973|9963|9973|9963|1
1622029330000|2021-05-26 11:42:10|9973.3|9963.3|9974.4|9964.4|9974.4|9964.4|9973.3|9963.3|5
1622029340000|2021-05-26 11:42:20|9974.9|9964.9|9974.3|9964.3|9974.9|9964.9|9974.3|9964.3|4
1622029350000|2021-05-26 11:42:30|9975|9965|9973.9|9963.9|9975|9965|9973.9|9963.9|2
1622029380000|2021-05-26 11:43:00|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1622029390000|2021-05-26 11:43:10|9974.4|9964.4|9973.9|9963.9|9974.4|9964.4|9973.9|9963.9|3
1622029400000|2021-05-26 11:43:20|9974|9964|9974|9964|9974|9964|9974|9964|1
1622029410000|2021-05-26 11:43:30|9974.3|9964.3|9974.4|9964.4|9974.4|9964.4|9974.3|9964.3|2
1622029420000|2021-05-26 11:43:40|9974.3|9964.3|9974.3|9964.3|9975.1|9965.1|9974.1|9964.1|5
1622029430000|2021-05-26 11:43:50|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1622029440000|2021-05-26 11:44:00|9973.6|9963.6|9972.3|9962.3|9973.6|9963.6|9972.1|9962.1|6
1622029450000|2021-05-26 11:44:10|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9971.6|9961.6|4
1622029460000|2021-05-26 11:44:20|9972.4|9962.4|9973.8|9963.8|9973.8|9963.8|9972.4|9962.4|3
1622029490000|2021-05-26 11:44:50|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.3|9964.3|5
1622029500000|2021-05-26 11:45:00|9974.3|9964.3|9974|9964|9974.3|9964.3|9974|9964|3
1622029510000|2021-05-26 11:45:10|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1622029520000|2021-05-26 11:45:20|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.6|9964.6|2
1622029540000|2021-05-26 11:45:40|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.6|9964.6|2
1622029550000|2021-05-26 11:45:50|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|1
1622029560000|2021-05-26 11:46:00|9974.8|9964.8|9974|9964|9974.8|9964.8|9974|9964|2
1622029570000|2021-05-26 11:46:10|9974.4|9964.4|9973.5|9963.5|9974.4|9964.4|9973.1|9963.1|5
1622029580000|2021-05-26 11:46:20|9974|9964|9974.3|9964.3|9974.3|9964.3|9974|9964|2
1622029590000|2021-05-26 11:46:30|9974.5|9964.5|9974.8|9964.8|9974.8|9964.8|9974.5|9964.5|2
1622029600000|2021-05-26 11:46:40|9975.3|9965.3|9977.4|9967.4|9977.9|9967.9|9975.3|9965.3|4
1622029610000|2021-05-26 11:46:50|9977.3|9967.3|9978.6|9968.6|9978.8|9968.8|9977.3|9967.3|6
1622029620000|2021-05-26 11:47:00|9978.8|9968.8|9979|9969|9979|9969|9978.8|9968.8|2
1622029650000|2021-05-26 11:47:30|9979.4|9969.4|9979|9969|9979.4|9969.4|9978.6|9968.6|6
1622029660000|2021-05-26 11:47:40|9979.1|9969.1|9979.6|9969.6|9979.9|9969.9|9979.1|9969.1|3
1622029670000|2021-05-26 11:47:50|9980|9970|9980.5|9970.5|9980.5|9970.5|9980|9970|2
1622029680000|2021-05-26 11:48:00|9980.1|9970.1|9979.3|9969.3|9980.1|9970.1|9979.3|9969.3|5
1622029690000|2021-05-26 11:48:10|9978|9968|9977.5|9967.5|9978|9968|9977.5|9967.5|2
1622029700000|2021-05-26 11:48:20|9977|9967|9976.8|9966.8|9977|9967|9976.8|9966.8|2
1622029710000|2021-05-26 11:48:30|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622029730000|2021-05-26 11:48:50|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622029740000|2021-05-26 11:49:00|9977|9967|9977.4|9967.4|9977.5|9967.5|9977|9967|5
1622029750000|2021-05-26 11:49:10|9977.5|9967.5|9977.1|9967.1|9977.5|9967.5|9977.1|9967.1|9
1622029760000|2021-05-26 11:49:20|9976.9|9966.9|9977.5|9967.5|9977.6|9967.6|9976.4|9966.4|4
1622029770000|2021-05-26 11:49:30|9976.9|9966.9|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|6
1622029780000|2021-05-26 11:49:40|9977.5|9967.5|9977|9967|9977.5|9967.5|9976.9|9966.9|4
1622029790000|2021-05-26 11:49:50|9977.3|9967.3|9981|9971|9981|9971|9977.3|9967.3|4
1622029800000|2021-05-26 11:50:00|9980.5|9970.5|9980.8|9970.8|9981|9971|9980.5|9970.5|3
1622029810000|2021-05-26 11:50:10|9981|9971|9980.5|9970.5|9981.3|9971.3|9980.5|9970.5|8
1622029820000|2021-05-26 11:50:20|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|1
1622029830000|2021-05-26 11:50:30|9980.8|9970.8|9980.9|9970.9|9981|9971|9980.6|9970.6|4
1622029840000|2021-05-26 11:50:40|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1622029850000|2021-05-26 11:50:50|9980.9|9970.9|9981.1|9971.1|9981.1|9971.1|9980.9|9970.9|2
1622029860000|2021-05-26 11:51:00|9982.9|9972.9|9983.1|9973.1|9984.3|9974.3|9982.9|9972.9|4
1622029870000|2021-05-26 11:51:10|9983.9|9973.9|9984.8|9974.8|9985.1|9975.1|9983.9|9973.9|5
1622029880000|2021-05-26 11:51:20|9985|9975|9984.3|9974.3|9985|9975|9984.3|9974.3|3
1622029890000|2021-05-26 11:51:30|9983.6|9973.6|9982.9|9972.9|9983.6|9973.6|9982.1|9972.1|4
1622029900000|2021-05-26 11:51:40|9983.1|9973.1|9983.4|9973.4|9983.4|9973.4|9983.1|9973.1|2
1622029910000|2021-05-26 11:51:50|9983.5|9973.5|9983.6|9973.6|9983.6|9973.6|9983.5|9973.5|2
1622029950000|2021-05-26 11:52:30|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1622029970000|2021-05-26 11:52:50|9984|9974|9983.5|9973.5|9984.9|9974.9|9983.5|9973.5|4
1622029980000|2021-05-26 11:53:00|9983.3|9973.3|9983.4|9973.4|9983.4|9973.4|9982.9|9972.9|4
1622029990000|2021-05-26 11:53:10|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|1
1622030000000|2021-05-26 11:53:20|9984|9974|9983.8|9973.8|9984|9974|9983.8|9973.8|3
1622030010000|2021-05-26 11:53:30|9983.5|9973.5|9983.4|9973.4|9983.5|9973.5|9982.5|9972.5|6
1622030020000|2021-05-26 11:53:40|9983.1|9973.1|9983.4|9973.4|9983.4|9973.4|9982.8|9972.8|4
1622030030000|2021-05-26 11:53:50|9984.1|9974.1|9984.8|9974.8|9984.8|9974.8|9984|9974|6
1622030050000|2021-05-26 11:54:10|9984|9974|9983.5|9973.5|9984|9974|9983.1|9973.1|5
1622030080000|2021-05-26 11:54:40|9984.1|9974.1|9985|9975|9985|9975|9984.1|9974.1|2
1622030090000|2021-05-26 11:54:50|9984.8|9974.8|9986|9976|9986.4|9976.4|9984.8|9974.8|5
1622030100000|2021-05-26 11:55:00|9984.8|9974.8|9984.3|9974.3|9984.8|9974.8|9984.3|9974.3|3
1622030110000|2021-05-26 11:55:10|9984.1|9974.1|9984.3|9974.3|9984.3|9974.3|9983.6|9973.6|4
1622030120000|2021-05-26 11:55:20|9983.4|9973.4|9982.5|9972.5|9983.4|9973.4|9982.5|9972.5|3
1622030130000|2021-05-26 11:55:30|9982.3|9972.3|9982.4|9972.4|9982.9|9972.9|9982.3|9972.3|7
1622030150000|2021-05-26 11:55:50|9982.5|9972.5|9983.9|9973.9|9983.9|9973.9|9982.5|9972.5|2
1622030160000|2021-05-26 11:56:00|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622030180000|2021-05-26 11:56:20|9985.1|9975.1|9983.8|9973.8|9985.1|9975.1|9983.5|9973.5|5
1622030190000|2021-05-26 11:56:30|9983.5|9973.5|9983.8|9973.8|9983.8|9973.8|9983.5|9973.5|4
1622030200000|2021-05-26 11:56:40|9983.9|9973.9|9985.4|9975.4|9985.4|9975.4|9983.9|9973.9|5
1622030210000|2021-05-26 11:56:50|9985.1|9975.1|9984.9|9974.9|9985.1|9975.1|9984.9|9974.9|2
1622030230000|2021-05-26 11:57:10|9984.6|9974.6|9983.5|9973.5|9984.6|9974.6|9983.5|9973.5|6
1622030250000|2021-05-26 11:57:30|9983.3|9973.3|9983.5|9973.5|9983.5|9973.5|9983.3|9973.3|2
1622030260000|2021-05-26 11:57:40|9983.6|9973.6|9986|9976|9986|9976|9983.6|9973.6|5
1622030270000|2021-05-26 11:57:50|9985.6|9975.6|9984.6|9974.6|9985.6|9975.6|9984.6|9974.6|4
1622030300000|2021-05-26 11:58:20|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|1
1622030310000|2021-05-26 11:58:30|9984.3|9974.3|9984|9974|9984.3|9974.3|9984|9974|2
1622030340000|2021-05-26 11:59:00|9983.9|9973.9|9983.4|9973.4|9983.9|9973.9|9983.4|9973.4|3
1622030360000|2021-05-26 11:59:20|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|1
1622030370000|2021-05-26 11:59:30|9983.4|9973.4|9984.1|9974.1|9984.6|9974.6|9983.4|9973.4|3
1622030380000|2021-05-26 11:59:40|9984|9974|9983.8|9973.8|9984.1|9974.1|9983.8|9973.8|4
1622030390000|2021-05-26 11:59:50|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|1
1622030400000|2021-05-26 12:00:00|9983.6|9973.6|9985.5|9975.5|9985.8|9975.8|9983.6|9973.6|7
1622030410000|2021-05-26 12:00:10|9985.8|9975.8|9984.8|9974.8|9986.1|9976.1|9984.8|9974.8|4
1622030420000|2021-05-26 12:00:20|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622030430000|2021-05-26 12:00:30|9985|9975|9985|9975|9985|9975|9985|9975|1
1622030440000|2021-05-26 12:00:40|9986|9976|9984.5|9974.5|9986|9976|9984.5|9974.5|5
1622030450000|2021-05-26 12:00:50|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1622030460000|2021-05-26 12:01:00|9984.3|9974.3|9983.5|9973.5|9984.3|9974.3|9983.5|9973.5|4
1622030470000|2021-05-26 12:01:10|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1622030490000|2021-05-26 12:01:30|9983.6|9973.6|9983.3|9973.3|9983.6|9973.6|9983.3|9973.3|3
1622030500000|2021-05-26 12:01:40|9983.4|9973.4|9983.6|9973.6|9983.6|9973.6|9983.4|9973.4|2
1622030510000|2021-05-26 12:01:50|9983.4|9973.4|9984|9974|9984|9974|9982.9|9972.9|3
1622030540000|2021-05-26 12:02:20|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|1
1622030580000|2021-05-26 12:03:00|9983.8|9973.8|9984.4|9974.4|9984.4|9974.4|9983.8|9973.8|3
1622030590000|2021-05-26 12:03:10|9984.5|9974.5|9990.6|9980.6|9990.8|9980.8|9984.5|9974.5|8
1622030600000|2021-05-26 12:03:20|9990.1|9980.1|9990.9|9980.9|9992|9982|9990.1|9980.1|4
1622030610000|2021-05-26 12:03:30|9991|9981|9987.6|9977.6|9991.4|9981.4|9987.6|9977.6|6
1622030620000|2021-05-26 12:03:40|9987.8|9977.8|9987.4|9977.4|9987.8|9977.8|9987.4|9977.4|2
1622030630000|2021-05-26 12:03:50|9987.5|9977.5|9986.6|9976.6|9987.5|9977.5|9986.3|9976.3|5
1622030640000|2021-05-26 12:04:00|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986.1|9976.1|5
1622030650000|2021-05-26 12:04:10|9985.1|9975.1|9983.6|9973.6|9985.1|9975.1|9983.6|9973.6|5
1622030660000|2021-05-26 12:04:20|9983.3|9973.3|9982|9972|9983.3|9973.3|9982|9972|4
1622030670000|2021-05-26 12:04:30|9981.5|9971.5|9982.5|9972.5|9982.5|9972.5|9981.5|9971.5|3
1622030680000|2021-05-26 12:04:40|9982.9|9972.9|9979.5|9969.5|9983.9|9973.9|9978.6|9968.6|12
1622030690000|2021-05-26 12:04:50|9979.8|9969.8|9979.9|9969.9|9980.8|9970.8|9979.5|9969.5|8
1622030700000|2021-05-26 12:05:00|9980|9970|9980.4|9970.4|9980.6|9970.6|9980|9970|8
1622030710000|2021-05-26 12:05:10|9980.6|9970.6|9981.6|9971.6|9981.9|9971.9|9980.6|9970.6|6
1622030720000|2021-05-26 12:05:20|9981.9|9971.9|9983.3|9973.3|9983.3|9973.3|9981.9|9971.9|7
1622030730000|2021-05-26 12:05:30|9983.4|9973.4|9981.6|9971.6|9983.4|9973.4|9980.4|9970.4|9
1622030740000|2021-05-26 12:05:40|9981.9|9971.9|9982.3|9972.3|9982.3|9972.3|9981.9|9971.9|3
1622030750000|2021-05-26 12:05:50|9983|9973|9982.1|9972.1|9983|9973|9982.1|9972.1|5
1622030760000|2021-05-26 12:06:00|9982|9972|9981.9|9971.9|9982|9972|9981.5|9971.5|3
1622030780000|2021-05-26 12:06:20|9982|9972|9981.9|9971.9|9982|9972|9981.9|9971.9|2
1622030790000|2021-05-26 12:06:30|9981.8|9971.8|9980.8|9970.8|9981.8|9971.8|9980.6|9970.6|4
1622030800000|2021-05-26 12:06:40|9980.9|9970.9|9981|9971|9981|9971|9980.9|9970.9|2
1622030810000|2021-05-26 12:06:50|9982.3|9972.3|9981|9971|9983|9973|9981|9971|7
1622030820000|2021-05-26 12:07:00|9980.8|9970.8|9979.5|9969.5|9981.5|9971.5|9979.5|9969.5|6
1622030830000|2021-05-26 12:07:10|9979.8|9969.8|9981.4|9971.4|9981.4|9971.4|9979.8|9969.8|7
1622030840000|2021-05-26 12:07:20|9981.5|9971.5|9982|9972|9982|9972|9980.3|9970.3|7
1622030870000|2021-05-26 12:07:50|9981.8|9971.8|9981.6|9971.6|9981.9|9971.9|9981.6|9971.6|5
1622030880000|2021-05-26 12:08:00|9981.9|9971.9|9979.6|9969.6|9981.9|9971.9|9979.6|9969.6|7
1622030890000|2021-05-26 12:08:10|9979.8|9969.8|9979.8|9969.8|9980|9970|9979.8|9969.8|3
1622030900000|2021-05-26 12:08:20|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1622030930000|2021-05-26 12:08:50|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622030960000|2021-05-26 12:09:20|9979.9|9969.9|9979|9969|9979.9|9969.9|9978.8|9968.8|5
1622030990000|2021-05-26 12:09:50|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|1
1622031000000|2021-05-26 12:10:00|9978.5|9968.5|9977.5|9967.5|9978.5|9968.5|9977.3|9967.3|8
1622031010000|2021-05-26 12:10:10|9977.3|9967.3|9976|9966|9977.3|9967.3|9976|9966|7
1622031020000|2021-05-26 12:10:20|9976.3|9966.3|9978.1|9968.1|9978.1|9968.1|9976.3|9966.3|5
1622031030000|2021-05-26 12:10:30|9978.3|9968.3|9978.6|9968.6|9978.6|9968.6|9978.3|9968.3|2
1622031040000|2021-05-26 12:10:40|9978.8|9968.8|9980.3|9970.3|9980.3|9970.3|9978.8|9968.8|4
1622031050000|2021-05-26 12:10:50|9980.4|9970.4|9980.1|9970.1|9980.4|9970.4|9980|9970|4
1622031070000|2021-05-26 12:11:10|9980|9970|9979.1|9969.1|9980|9970|9979.1|9969.1|4
1622031080000|2021-05-26 12:11:20|9979.4|9969.4|9979.6|9969.6|9980|9970|9979.4|9969.4|6
1622031090000|2021-05-26 12:11:30|9979|9969|9979|9969|9979|9969|9979|9969|1
1622031100000|2021-05-26 12:11:40|9979.3|9969.3|9981.4|9971.4|9981.4|9971.4|9979.3|9969.3|4
1622031110000|2021-05-26 12:11:50|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1622031120000|2021-05-26 12:12:00|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622031140000|2021-05-26 12:12:20|9981.5|9971.5|9982.1|9972.1|9982.4|9972.4|9981.5|9971.5|5
1622031150000|2021-05-26 12:12:30|9982.9|9972.9|9982.1|9972.1|9983.1|9973.1|9982.1|9972.1|3
1622031160000|2021-05-26 12:12:40|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1622031170000|2021-05-26 12:12:50|9982.6|9972.6|9982.3|9972.3|9982.6|9972.6|9982.3|9972.3|3
1622031180000|2021-05-26 12:13:00|9982.1|9972.1|9982.9|9972.9|9982.9|9972.9|9982.1|9972.1|5
1622031200000|2021-05-26 12:13:20|9983.1|9973.1|9983.8|9973.8|9983.8|9973.8|9983.1|9973.1|3
1622031210000|2021-05-26 12:13:30|9983.5|9973.5|9983.5|9973.5|9983.8|9973.8|9983.5|9973.5|3
1622031230000|2021-05-26 12:13:50|9983.1|9973.1|9983.1|9973.1|9983.4|9973.4|9983.1|9973.1|3
1622031240000|2021-05-26 12:14:00|9983|9973|9979.8|9969.8|9983.4|9973.4|9979.8|9969.8|6
1622031250000|2021-05-26 12:14:10|9979.5|9969.5|9978.8|9968.8|9979.5|9969.5|9978.6|9968.6|5
1622031260000|2021-05-26 12:14:20|9979.1|9969.1|9979.3|9969.3|9979.3|9969.3|9979.1|9969.1|2
1622031280000|2021-05-26 12:14:40|9979|9969|9979.3|9969.3|9979.5|9969.5|9979|9969|3
1622031290000|2021-05-26 12:14:50|9978.5|9968.5|9978.3|9968.3|9978.5|9968.5|9978.3|9968.3|2
1622031300000|2021-05-26 12:15:00|9978.1|9968.1|9977.9|9967.9|9978.1|9968.1|9977.8|9967.8|5
1622031310000|2021-05-26 12:15:10|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1622031320000|2021-05-26 12:15:20|9977.6|9967.6|9976.3|9966.3|9977.6|9967.6|9976.3|9966.3|3
1622031330000|2021-05-26 12:15:30|9976|9966|9977|9967|9977|9967|9975.8|9965.8|4
1622031350000|2021-05-26 12:15:50|9976.8|9966.8|9975|9965|9977.4|9967.4|9975|9965|10
1622031360000|2021-05-26 12:16:00|9974.8|9964.8|9975|9965|9975|9965|9974.8|9964.8|2
1622031370000|2021-05-26 12:16:10|9974.4|9964.4|9975|9965|9975|9965|9974.4|9964.4|3
1622031390000|2021-05-26 12:16:30|9975.4|9965.4|9974.6|9964.6|9975.4|9965.4|9974.4|9964.4|5
1622031400000|2021-05-26 12:16:40|9975|9965|9975|9965|9975|9965|9975|9965|1
1622031420000|2021-05-26 12:17:00|9974.8|9964.8|9975|9965|9975|9965|9974.8|9964.8|2
1622031440000|2021-05-26 12:17:20|9974.8|9964.8|9975|9965|9975|9965|9974.8|9964.8|2
1622031450000|2021-05-26 12:17:30|9975.3|9965.3|9976.4|9966.4|9976.4|9966.4|9975.3|9965.3|5
1622031460000|2021-05-26 12:17:40|9976.5|9966.5|9978.4|9968.4|9978.4|9968.4|9976.5|9966.5|2
1622031470000|2021-05-26 12:17:50|9978.5|9968.5|9978.8|9968.8|9978.8|9968.8|9978.5|9968.5|2
1622031480000|2021-05-26 12:18:00|9978.9|9968.9|9980.4|9970.4|9980.6|9970.6|9978.9|9968.9|7
1622031490000|2021-05-26 12:18:10|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980|9970|3
1622031500000|2021-05-26 12:18:20|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622031530000|2021-05-26 12:18:50|9980.6|9970.6|9981.8|9971.8|9981.8|9971.8|9980.6|9970.6|6
1622031540000|2021-05-26 12:19:00|9981.6|9971.6|9982.6|9972.6|9982.6|9972.6|9981.3|9971.3|9
1622031550000|2021-05-26 12:19:10|9982.9|9972.9|9983.1|9973.1|9983.1|9973.1|9982.9|9972.9|2
1622031560000|2021-05-26 12:19:20|9983|9973|9984.4|9974.4|9984.4|9974.4|9983|9973|5
1622031570000|2021-05-26 12:19:30|9984.3|9974.3|9980.8|9970.8|9984.3|9974.3|9980.5|9970.5|6
1622031580000|2021-05-26 12:19:40|9981|9971|9982.5|9972.5|9982.5|9972.5|9981|9971|4
1622031590000|2021-05-26 12:19:50|9982.4|9972.4|9983.1|9973.1|9983.3|9973.3|9982.4|9972.4|5
1622031600000|2021-05-26 12:20:00|9983|9973|9980.1|9970.1|9983|9973|9980.1|9970.1|5
1622031610000|2021-05-26 12:20:10|9980.3|9970.3|9981|9971|9981|9971|9980.3|9970.3|5
1622031620000|2021-05-26 12:20:20|9981.3|9971.3|9983.4|9973.4|9983.4|9973.4|9981.3|9971.3|5
1622031640000|2021-05-26 12:20:40|9983.5|9973.5|9984.9|9974.9|9984.9|9974.9|9983.5|9973.5|4
1622031650000|2021-05-26 12:20:50|9984.8|9974.8|9986.3|9976.3|9986.3|9976.3|9984.8|9974.8|4
1622031660000|2021-05-26 12:21:00|9986.8|9976.8|9987|9977|9987|9977|9986.8|9976.8|2
1622031670000|2021-05-26 12:21:10|9987.3|9977.3|9988|9978|9988|9978|9987.3|9977.3|3
1622031680000|2021-05-26 12:21:20|9988.3|9978.3|9990.3|9980.3|9991.1|9981.1|9988.3|9978.3|13
1622031690000|2021-05-26 12:21:30|9990.4|9980.4|9990.5|9980.5|9991.3|9981.3|9990.1|9980.1|9
1622031700000|2021-05-26 12:21:40|9991.3|9981.3|9989.1|9979.1|9991.3|9981.3|9989.1|9979.1|2
1622031720000|2021-05-26 12:22:00|9989.9|9979.9|9989.1|9979.1|9990|9980|9987.9|9977.9|11
1622031730000|2021-05-26 12:22:10|9989.8|9979.8|9991.1|9981.1|9991.1|9981.1|9989.1|9979.1|14
1622031740000|2021-05-26 12:22:20|9990.9|9980.9|9990.8|9980.8|9990.9|9980.9|9990.8|9980.8|2
1622031750000|2021-05-26 12:22:30|9991|9981|9989.8|9979.8|9991|9981|9989|9979|7
1622031760000|2021-05-26 12:22:40|9990.3|9980.3|9990.1|9980.1|9990.5|9980.5|9990|9980|4
1622031770000|2021-05-26 12:22:50|9990.9|9980.9|9990.9|9980.9|9991.5|9981.5|9989.9|9979.9|9
1622031780000|2021-05-26 12:23:00|9991|9981|9992.1|9982.1|9992.1|9982.1|9991|9981|4
1622031790000|2021-05-26 12:23:10|9991.9|9981.9|9990.9|9980.9|9991.9|9981.9|9990.9|9980.9|4
1622031800000|2021-05-26 12:23:20|9990.8|9980.8|9990.1|9980.1|9990.8|9980.8|9989.9|9979.9|4
1622031810000|2021-05-26 12:23:30|9990|9980|9990|9980|9990|9980|9990|9980|1
1622031820000|2021-05-26 12:23:40|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1622031830000|2021-05-26 12:23:50|9990|9980|9990|9980|9990|9980|9990|9980|1
1622031840000|2021-05-26 12:24:00|9990.1|9980.1|9991.3|9981.3|9991.6|9981.6|9990.1|9980.1|5
1622031850000|2021-05-26 12:24:10|9991.5|9981.5|9991.9|9981.9|9991.9|9981.9|9991.5|9981.5|3
1622031860000|2021-05-26 12:24:20|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1622031880000|2021-05-26 12:24:40|9991.9|9981.9|9991.8|9981.8|9991.9|9981.9|9991.8|9981.8|2
1622031890000|2021-05-26 12:24:50|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|1
1622031900000|2021-05-26 12:25:00|9991.8|9981.8|9992.4|9982.4|9992.4|9982.4|9991.6|9981.6|6
1622031910000|2021-05-26 12:25:10|9992.6|9982.6|9992.8|9982.8|9993.3|9983.3|9992.6|9982.6|4
1622031920000|2021-05-26 12:25:20|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1622031930000|2021-05-26 12:25:30|9992.3|9982.3|9991.5|9981.5|9992.6|9982.6|9990.9|9980.9|12
1622031950000|2021-05-26 12:25:50|9992|9982|9992.1|9982.1|9992.1|9982.1|9992|9982|2
1622031960000|2021-05-26 12:26:00|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1622031970000|2021-05-26 12:26:10|9994|9984|9994.8|9984.8|9994.8|9984.8|9994|9984|3
1622031980000|2021-05-26 12:26:20|9994.6|9984.6|9994.8|9984.8|9994.8|9984.8|9994.6|9984.6|2
1622031990000|2021-05-26 12:26:30|9995|9985|9994.9|9984.9|9995|9985|9994.6|9984.6|4
1622032000000|2021-05-26 12:26:40|9995.1|9985.1|9996|9986|9996|9986|9995.1|9985.1|2
1622032010000|2021-05-26 12:26:50|9995.9|9985.9|9995.9|9985.9|9995.9|9985.9|9995.9|9985.9|1
1622032020000|2021-05-26 12:27:00|9995.4|9985.4|9995.4|9985.4|9995.4|9985.4|9995.3|9985.3|3
1622032040000|2021-05-26 12:27:20|9995.1|9985.1|9999.5|9989.5|9999.5|9989.5|9995.1|9985.1|4
1622032050000|2021-05-26 12:27:30|9999|9989|10000.9|9990.9|10000.9|9990.9|9999|9989|14
1622032060000|2021-05-26 12:27:40|10001.4|9991.4|10001|9991|10001.4|9991.4|10001|9991|2
1622032070000|2021-05-26 12:27:50|10000.9|9990.9|9999.5|9989.5|10000.9|9990.9|9999.5|9989.5|2
1622032080000|2021-05-26 12:28:00|9999.8|9989.8|10001.1|9991.1|10001.1|9991.1|9999.8|9989.8|6
1622032090000|2021-05-26 12:28:10|10001.4|9991.4|10001.6|9991.6|10001.6|9991.6|10001.4|9991.4|2
1622032100000|2021-05-26 12:28:20|10000.9|9990.9|10000.9|9990.9|10001|9991|10000.6|9990.6|5
1622032110000|2021-05-26 12:28:30|10001|9991|10001|9991|10001|9991|10001|9991|1
1622032120000|2021-05-26 12:28:40|10002.9|9992.9|10002.8|9992.8|10002.9|9992.9|10002.4|9992.4|5
1622032140000|2021-05-26 12:29:00|10002.6|9992.6|10002.1|9992.1|10002.6|9992.6|10001.6|9991.6|5
1622032160000|2021-05-26 12:29:20|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|10002.1|9992.1|4
1622032170000|2021-05-26 12:29:30|10002.6|9992.6|9998.8|9988.8|10002.6|9992.6|9998.8|9988.8|9
1622032180000|2021-05-26 12:29:40|9998.9|9988.9|9999|9989|9999|9989|9998.6|9988.6|5
1622032190000|2021-05-26 12:29:50|9998.8|9988.8|9997.5|9987.5|9998.8|9988.8|9996.9|9986.9|9
1622032200000|2021-05-26 12:30:00|9997.6|9987.6|9994.6|9984.6|9997.6|9987.6|9994.6|9984.6|8
1622032210000|2021-05-26 12:30:10|9994.1|9984.1|9996.4|9986.4|9996.4|9986.4|9994|9984|11
1622032220000|2021-05-26 12:30:20|9995.9|9985.9|9995.3|9985.3|9996.1|9986.1|9994.8|9984.8|8
1622032230000|2021-05-26 12:30:30|9995.5|9985.5|9996.9|9986.9|9997.5|9987.5|9995|9985|14
1622032240000|2021-05-26 12:30:40|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|1
1622032250000|2021-05-26 12:30:50|9997.1|9987.1|9996.4|9986.4|9998.5|9988.5|9996.1|9986.1|8
1622032260000|2021-05-26 12:31:00|9997.4|9987.4|9996.9|9986.9|9997.4|9987.4|9996.3|9986.3|8
1622032270000|2021-05-26 12:31:10|9996.1|9986.1|9995.5|9985.5|9996.1|9986.1|9995.1|9985.1|7
1622032290000|2021-05-26 12:31:30|9995.6|9985.6|9996.4|9986.4|9996.4|9986.4|9995.6|9985.6|2
1622032300000|2021-05-26 12:31:40|9997.1|9987.1|9998|9988|9998.4|9988.4|9996.8|9986.8|7
1622032310000|2021-05-26 12:31:50|9998.4|9988.4|9999.1|9989.1|9999.1|9989.1|9998.4|9988.4|3
1622032320000|2021-05-26 12:32:00|9998.6|9988.6|9998.4|9988.4|9998.6|9988.6|9997.9|9987.9|5
1622032330000|2021-05-26 12:32:10|9998.8|9988.8|9998.4|9988.4|9999|9989|9998.4|9988.4|4
1622032340000|2021-05-26 12:32:20|9998.3|9988.3|9997.8|9987.8|9998.3|9988.3|9997.8|9987.8|3
1622032350000|2021-05-26 12:32:30|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|9997.9|9987.9|1
1622032360000|2021-05-26 12:32:40|9998.4|9988.4|9998.5|9988.5|9998.5|9988.5|9998.4|9988.4|2
1622032370000|2021-05-26 12:32:50|9998.9|9988.9|9999|9989|9999.3|9989.3|9998.5|9988.5|8
1622032380000|2021-05-26 12:33:00|9998.8|9988.8|9998.3|9988.3|9998.8|9988.8|9998.3|9988.3|9
1622032390000|2021-05-26 12:33:10|9998.1|9988.1|9995.4|9985.4|9998.1|9988.1|9995.4|9985.4|5
1622032400000|2021-05-26 12:33:20|9995.1|9985.1|9994.4|9984.4|9995.1|9985.1|9994.4|9984.4|6
1622032410000|2021-05-26 12:33:30|9994.6|9984.6|9996.9|9986.9|9996.9|9986.9|9994.6|9984.6|6
1622032420000|2021-05-26 12:33:40|9996.5|9986.5|9996.1|9986.1|9996.5|9986.5|9996.1|9986.1|2
1622032430000|2021-05-26 12:33:50|9996|9986|9996.1|9986.1|9996.4|9986.4|9996|9986|3
1622032440000|2021-05-26 12:34:00|9995.6|9985.6|9994.4|9984.4|9995.6|9985.6|9994.4|9984.4|5
1622032450000|2021-05-26 12:34:10|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1622032480000|2021-05-26 12:34:40|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.1|9984.1|3
1622032500000|2021-05-26 12:35:00|9994.6|9984.6|9994.6|9984.6|9995.5|9985.5|9994.6|9984.6|5
1622032510000|2021-05-26 12:35:10|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.1|9984.1|3
1622032520000|2021-05-26 12:35:20|9994.8|9984.8|9995.3|9985.3|9995.3|9985.3|9994.8|9984.8|3
1622032530000|2021-05-26 12:35:30|9995.4|9985.4|9997.4|9987.4|9997.4|9987.4|9995.4|9985.4|7
1622032540000|2021-05-26 12:35:40|9997.1|9987.1|9995.8|9985.8|9997.1|9987.1|9995.8|9985.8|4
1622032550000|2021-05-26 12:35:50|9996.1|9986.1|9995.1|9985.1|9996.4|9986.4|9995.1|9985.1|5
1622032560000|2021-05-26 12:36:00|9994.9|9984.9|9993.1|9983.1|9994.9|9984.9|9993.1|9983.1|7
1622032570000|2021-05-26 12:36:10|9992.8|9982.8|9992.9|9982.9|9992.9|9982.9|9992.3|9982.3|3
1622032580000|2021-05-26 12:36:20|9992.4|9982.4|9990.9|9980.9|9992.4|9982.4|9990.9|9980.9|5
1622032590000|2021-05-26 12:36:30|9990.6|9980.6|9989.8|9979.8|9990.6|9980.6|9988.3|9978.3|10
1622032600000|2021-05-26 12:36:40|9989.5|9979.5|9989.6|9979.6|9989.6|9979.6|9988.6|9978.6|8
1622032620000|2021-05-26 12:37:00|9989.8|9979.8|9990.6|9980.6|9990.9|9980.9|9989.8|9979.8|4
1622032630000|2021-05-26 12:37:10|9990.9|9980.9|9991.5|9981.5|9991.5|9981.5|9990.9|9980.9|4
1622032640000|2021-05-26 12:37:20|9991.4|9981.4|9990.6|9980.6|9991.4|9981.4|9990.6|9980.6|4
1622032650000|2021-05-26 12:37:30|9990.1|9980.1|9990.9|9980.9|9990.9|9980.9|9989.3|9979.3|7
1622032660000|2021-05-26 12:37:40|9990.6|9980.6|9989.9|9979.9|9990.6|9980.6|9989.9|9979.9|3
1622032670000|2021-05-26 12:37:50|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9988.6|9978.6|3
1622032680000|2021-05-26 12:38:00|9989.8|9979.8|9991|9981|9991|9981|9989.8|9979.8|3
1622032690000|2021-05-26 12:38:10|9991.1|9981.1|9991.6|9981.6|9991.6|9981.6|9991.1|9981.1|4
1622032700000|2021-05-26 12:38:20|9991.9|9981.9|9992.4|9982.4|9993|9983|9991.9|9981.9|8
1622032710000|2021-05-26 12:38:30|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1622032720000|2021-05-26 12:38:40|9992.4|9982.4|9993.4|9983.4|9993.4|9983.4|9992.4|9982.4|2
1622032730000|2021-05-26 12:38:50|9993.9|9983.9|9993.6|9983.6|9993.9|9983.9|9993.6|9983.6|4
1622032740000|2021-05-26 12:39:00|9993.4|9983.4|9992.9|9982.9|9993.4|9983.4|9992.9|9982.9|3
1622032750000|2021-05-26 12:39:10|9993|9983|9992.4|9982.4|9993.3|9983.3|9991.6|9981.6|9
1622032760000|2021-05-26 12:39:20|9992.6|9982.6|9993.3|9983.3|9993.3|9983.3|9992.6|9982.6|3
1622032770000|2021-05-26 12:39:30|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1622032790000|2021-05-26 12:39:50|9992.8|9982.8|9991.6|9981.6|9992.8|9982.8|9991.6|9981.6|9
1622032800000|2021-05-26 12:40:00|9991.3|9981.3|9991|9981|9991.3|9981.3|9990.6|9980.6|4
1622032810000|2021-05-26 12:40:10|9990.8|9980.8|9989.4|9979.4|9990.8|9980.8|9989.4|9979.4|3
1622032820000|2021-05-26 12:40:20|9989.1|9979.1|9989.8|9979.8|9989.8|9979.8|9988.4|9978.4|9
1622032830000|2021-05-26 12:40:30|9989.9|9979.9|9990.4|9980.4|9990.4|9980.4|9989.9|9979.9|2
1622032840000|2021-05-26 12:40:40|9989.9|9979.9|9992.5|9982.5|9992.5|9982.5|9989.9|9979.9|6
1622032850000|2021-05-26 12:40:50|9992.4|9982.4|9991.6|9981.6|9992.4|9982.4|9991.6|9981.6|6
1622032860000|2021-05-26 12:41:00|9991.9|9981.9|9992.1|9982.1|9992.1|9982.1|9990.8|9980.8|12
1622032870000|2021-05-26 12:41:10|9992.3|9982.3|9992.4|9982.4|9992.8|9982.8|9992.3|9982.3|5
1622032880000|2021-05-26 12:41:20|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|1
1622032890000|2021-05-26 12:41:30|9992.9|9982.9|9993.6|9983.6|9993.6|9983.6|9992.9|9982.9|3
1622032900000|2021-05-26 12:41:40|9993.4|9983.4|9993|9983|9993.6|9983.6|9993|9983|3
1622032920000|2021-05-26 12:42:00|9992.8|9982.8|9991.1|9981.1|9992.8|9982.8|9991.1|9981.1|6
1622032930000|2021-05-26 12:42:10|9991|9981|9989.8|9979.8|9991.1|9981.1|9989.8|9979.8|7
1622032940000|2021-05-26 12:42:20|9989.6|9979.6|9989.9|9979.9|9989.9|9979.9|9989.4|9979.4|3
1622032950000|2021-05-26 12:42:30|9990.1|9980.1|9990.8|9980.8|9990.8|9980.8|9990.1|9980.1|2
1622032960000|2021-05-26 12:42:40|9990.6|9980.6|9991.1|9981.1|9991.1|9981.1|9990.3|9980.3|6
1622032970000|2021-05-26 12:42:50|9991.4|9981.4|9991.5|9981.5|9991.5|9981.5|9991.4|9981.4|2
1622033000000|2021-05-26 12:43:20|9991.6|9981.6|9992.8|9982.8|9993.4|9983.4|9991.6|9981.6|6
1622033010000|2021-05-26 12:43:30|9993|9983|9992.9|9982.9|9993|9983|9992.9|9982.9|2
1622033020000|2021-05-26 12:43:40|9993|9983|9993|9983|9993|9983|9993|9983|1
1622033030000|2021-05-26 12:43:50|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|1
1622033050000|2021-05-26 12:44:10|9992.9|9982.9|9992.5|9982.5|9992.9|9982.9|9992.3|9982.3|4
1622033060000|2021-05-26 12:44:20|9992.3|9982.3|9991.9|9981.9|9992.3|9982.3|9991.6|9981.6|6
1622033110000|2021-05-26 12:45:10|9991.6|9981.6|9991.9|9981.9|9991.9|9981.9|9991.6|9981.6|2
1622033120000|2021-05-26 12:45:20|9992|9982|9992|9982|9992|9982|9992|9982|1
1622033150000|2021-05-26 12:45:50|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1622033170000|2021-05-26 12:46:10|9992.3|9982.3|9994.4|9984.4|9994.4|9984.4|9992.3|9982.3|5
1622033180000|2021-05-26 12:46:20|9993.8|9983.8|9994|9984|9994|9984|9993.5|9983.5|5
1622033190000|2021-05-26 12:46:30|9993.9|9983.9|9993.1|9983.1|9993.9|9983.9|9993|9983|4
1622033200000|2021-05-26 12:46:40|9993|9983|9991.4|9981.4|9993|9983|9991.4|9981.4|4
1622033220000|2021-05-26 12:47:00|9991|9981|9989.8|9979.8|9991|9981|9989.8|9979.8|7
1622033230000|2021-05-26 12:47:10|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|1
1622033260000|2021-05-26 12:47:40|9989.4|9979.4|9988.1|9978.1|9989.4|9979.4|9987.9|9977.9|3
1622033270000|2021-05-26 12:47:50|9987.5|9977.5|9986.4|9976.4|9987.5|9977.5|9986.1|9976.1|6
1622033280000|2021-05-26 12:48:00|9985.9|9975.9|9985.4|9975.4|9985.9|9975.9|9985.4|9975.4|2
1622033290000|2021-05-26 12:48:10|9985.6|9975.6|9985.1|9975.1|9985.8|9975.8|9985.1|9975.1|4
1622033300000|2021-05-26 12:48:20|9985.9|9975.9|9986.4|9976.4|9986.6|9976.6|9985.9|9975.9|6
1622033310000|2021-05-26 12:48:30|9986.6|9976.6|9983|9973|9987.3|9977.3|9982.5|9972.5|9
1622033320000|2021-05-26 12:48:40|9982.9|9972.9|9983|9973|9983.4|9973.4|9982.9|9972.9|5
1622033330000|2021-05-26 12:48:50|9982.9|9972.9|9980.9|9970.9|9982.9|9972.9|9980.9|9970.9|5
1622033340000|2021-05-26 12:49:00|9980.8|9970.8|9980.9|9970.9|9980.9|9970.9|9980.6|9970.6|5
1622033350000|2021-05-26 12:49:10|9981.5|9971.5|9982|9972|9982|9972|9981.4|9971.4|7
1622033360000|2021-05-26 12:49:20|9982.5|9972.5|9983.3|9973.3|9983.8|9973.8|9982.1|9972.1|13
1622033370000|2021-05-26 12:49:30|9983|9973|9983|9973|9983.6|9973.6|9983|9973|16
1622033390000|2021-05-26 12:49:50|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|1
1622033410000|2021-05-26 12:50:10|9983|9973|9984|9974|9984|9974|9983|9973|4
1622033420000|2021-05-26 12:50:20|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.4|9973.4|4
1622033430000|2021-05-26 12:50:30|9983.6|9973.6|9984.1|9974.1|9984.1|9974.1|9983.6|9973.6|3
1622033440000|2021-05-26 12:50:40|9984.9|9974.9|9984.9|9974.9|9985.3|9975.3|9984.9|9974.9|5
1622033450000|2021-05-26 12:50:50|9984.8|9974.8|9984.5|9974.5|9984.9|9974.9|9983.9|9973.9|12
1622033460000|2021-05-26 12:51:00|9984.3|9974.3|9984.9|9974.9|9984.9|9974.9|9984|9974|9
1622033470000|2021-05-26 12:51:10|9984.8|9974.8|9984.1|9974.1|9984.8|9974.8|9981.6|9971.6|10
1622033480000|2021-05-26 12:51:20|9984.3|9974.3|9984|9974|9984.4|9974.4|9984|9974|5
1622033500000|2021-05-26 12:51:40|9984.4|9974.4|9982.1|9972.1|9984.4|9974.4|9981.6|9971.6|16
1622033510000|2021-05-26 12:51:50|9982.6|9972.6|9982.9|9972.9|9983.8|9973.8|9982.6|9972.6|5
1622033520000|2021-05-26 12:52:00|9983.1|9973.1|9982.9|9972.9|9983.1|9973.1|9982.5|9972.5|5
1622033530000|2021-05-26 12:52:10|9982.5|9972.5|9981.6|9971.6|9982.9|9972.9|9981.6|9971.6|7
1622033540000|2021-05-26 12:52:20|9981.9|9971.9|9980.1|9970.1|9981.9|9971.9|9980.1|9970.1|7
1622033550000|2021-05-26 12:52:30|9979|9969|9979.4|9969.4|9979.6|9969.6|9979|9969|9
1622033560000|2021-05-26 12:52:40|9979.1|9969.1|9979.1|9969.1|9979.6|9969.6|9979.1|9969.1|6
1622033570000|2021-05-26 12:52:50|9979.4|9969.4|9980.9|9970.9|9980.9|9970.9|9979.4|9969.4|7
1622033580000|2021-05-26 12:53:00|9980.6|9970.6|9980.4|9970.4|9980.6|9970.6|9980.4|9970.4|2
1622033590000|2021-05-26 12:53:10|9980.9|9970.9|9982.3|9972.3|9982.3|9972.3|9980.6|9970.6|8
1622033600000|2021-05-26 12:53:20|9982.8|9972.8|9982.4|9972.4|9982.9|9972.9|9982.1|9972.1|5
1622033610000|2021-05-26 12:53:30|9982.8|9972.8|9981.6|9971.6|9982.8|9972.8|9981.6|9971.6|5
1622033620000|2021-05-26 12:53:40|9981.9|9971.9|9981.6|9971.6|9981.9|9971.9|9981.6|9971.6|4
1622033650000|2021-05-26 12:54:10|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622033660000|2021-05-26 12:54:20|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1622033670000|2021-05-26 12:54:30|9981.5|9971.5|9981.3|9971.3|9981.8|9971.8|9981.3|9971.3|4
1622033680000|2021-05-26 12:54:40|9981.5|9971.5|9982.9|9972.9|9982.9|9972.9|9981.5|9971.5|5
1622033690000|2021-05-26 12:54:50|9983|9973|9983.3|9973.3|9983.3|9973.3|9983|9973|2
1622033700000|2021-05-26 12:55:00|9982.9|9972.9|9982.8|9972.8|9982.9|9972.9|9982.8|9972.8|2
1622033710000|2021-05-26 12:55:10|9983.1|9973.1|9983.4|9973.4|9983.4|9973.4|9983.1|9973.1|2
1622033720000|2021-05-26 12:55:20|9983|9973|9983|9973|9983|9973|9983|9973|1
1622033730000|2021-05-26 12:55:30|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|9983|9973|5
1622033740000|2021-05-26 12:55:40|9983|9973|9983|9973|9983|9973|9983|9973|1
1622033750000|2021-05-26 12:55:50|9983.3|9973.3|9984.3|9974.3|9984.3|9974.3|9983.3|9973.3|3
1622033760000|2021-05-26 12:56:00|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|9984.1|9974.1|5
1622033770000|2021-05-26 12:56:10|9984.3|9974.3|9983|9973|9984.3|9974.3|9983|9973|5
1622033780000|2021-05-26 12:56:20|9982.8|9972.8|9983.5|9973.5|9983.5|9973.5|9982.3|9972.3|5
1622033790000|2021-05-26 12:56:30|9983.1|9973.1|9984.3|9974.3|9984.3|9974.3|9982.9|9972.9|6
1622033800000|2021-05-26 12:56:40|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1622033810000|2021-05-26 12:56:50|9984.6|9974.6|9986|9976|9986.3|9976.3|9984.6|9974.6|8
1622033820000|2021-05-26 12:57:00|9985.9|9975.9|9983.3|9973.3|9985.9|9975.9|9982.8|9972.8|6
1622033830000|2021-05-26 12:57:10|9983.1|9973.1|9984.4|9974.4|9984.5|9974.5|9982.5|9972.5|17
1622033840000|2021-05-26 12:57:20|9984.8|9974.8|9978.5|9968.5|9984.8|9974.8|9978.1|9968.1|16
1622033850000|2021-05-26 12:57:30|9978.3|9968.3|9977.8|9967.8|9978.3|9968.3|9976.9|9966.9|10
1622033860000|2021-05-26 12:57:40|9977.4|9967.4|9975.9|9965.9|9977.4|9967.4|9975.9|9965.9|13
1622033870000|2021-05-26 12:57:50|9976.5|9966.5|9975.9|9965.9|9976.6|9966.6|9974.9|9964.9|23
1622033880000|2021-05-26 12:58:00|9975.6|9965.6|9976.4|9966.4|9976.6|9966.6|9974|9964|19
1622033890000|2021-05-26 12:58:10|9976.6|9966.6|9976.8|9966.8|9977|9967|9974.4|9964.4|16
1622033900000|2021-05-26 12:58:20|9977|9967|9978.6|9968.6|9979.1|9969.1|9977|9967|5
1622033910000|2021-05-26 12:58:30|9978.4|9968.4|9979.9|9969.9|9980.9|9970.9|9977.8|9967.8|12
1622033920000|2021-05-26 12:58:40|9979.6|9969.6|9979.8|9969.8|9980.1|9970.1|9979.4|9969.4|12
1622033930000|2021-05-26 12:58:50|9979.9|9969.9|9980.6|9970.6|9981|9971|9979.4|9969.4|14
1622033940000|2021-05-26 12:59:00|9980.4|9970.4|9978.1|9968.1|9980.4|9970.4|9977.9|9967.9|10
1622033950000|2021-05-26 12:59:10|9978.4|9968.4|9979.4|9969.4|9979.8|9969.8|9978.4|9968.4|6
1622033960000|2021-05-26 12:59:20|9979|9969|9978.6|9968.6|9979|9969|9978.4|9968.4|3
1622033970000|2021-05-26 12:59:30|9978.4|9968.4|9977.3|9967.3|9978.6|9968.6|9977.3|9967.3|5
1622033980000|2021-05-26 12:59:40|9977.8|9967.8|9976.8|9966.8|9977.8|9967.8|9976.4|9966.4|9
1622033990000|2021-05-26 12:59:50|9976.4|9966.4|9976.8|9966.8|9977.9|9967.9|9976.4|9966.4|9
1622034000000|2021-05-26 13:00:00|9975.9|9965.9|9978.3|9968.3|9978.9|9968.9|9971.8|9961.8|21
1622034010000|2021-05-26 13:00:10|9978.5|9968.5|9978.5|9968.5|9981.4|9971.4|9977.6|9967.6|22
1622034020000|2021-05-26 13:00:20|9978.3|9968.3|9987.1|9977.1|9988.6|9978.6|9978.3|9968.3|23
1622034030000|2021-05-26 13:00:30|9986.8|9976.8|9985.4|9975.4|9986.8|9976.8|9984.1|9974.1|20
1622034040000|2021-05-26 13:00:40|9986.1|9976.1|9982.4|9972.4|9987.8|9977.8|9982.3|9972.3|26
1622034050000|2021-05-26 13:00:50|9981.9|9971.9|9985.1|9975.1|9985.9|9975.9|9981.9|9971.9|18
1622034060000|2021-05-26 13:01:00|9984.5|9974.5|9980.6|9970.6|9984.5|9974.5|9980.6|9970.6|14
1622034070000|2021-05-26 13:01:10|9980.4|9970.4|9978.6|9968.6|9980.4|9970.4|9978.6|9968.6|10
1622034080000|2021-05-26 13:01:20|9978.3|9968.3|9974|9964|9978.3|9968.3|9973.5|9963.5|15
1622034090000|2021-05-26 13:01:30|9973.9|9963.9|9972|9962|9973.9|9963.9|9971.4|9961.4|13
1622034100000|2021-05-26 13:01:40|9971.8|9961.8|9971.5|9961.5|9972.8|9962.8|9971.4|9961.4|21
1622034110000|2021-05-26 13:01:50|9971.8|9961.8|9972.1|9962.1|9972.1|9962.1|9971.4|9961.4|13
1622034120000|2021-05-26 13:02:00|9972|9962|9974.3|9964.3|9974.4|9964.4|9971.6|9961.6|15
1622034130000|2021-05-26 13:02:10|9974.4|9964.4|9975.1|9965.1|9976.1|9966.1|9974.4|9964.4|10
1622034140000|2021-05-26 13:02:20|9975.4|9965.4|9972.3|9962.3|9975.4|9965.4|9971.6|9961.6|14
1622034150000|2021-05-26 13:02:30|9971.5|9961.5|9970.6|9960.6|9971.9|9961.9|9970.6|9960.6|14
1622034160000|2021-05-26 13:02:40|9970.9|9960.9|9970.8|9960.8|9971.6|9961.6|9970.6|9960.6|13
1622034170000|2021-05-26 13:02:50|9971|9961|9971.3|9961.3|9971.9|9961.9|9971|9961|8
1622034180000|2021-05-26 13:03:00|9971.4|9961.4|9969.4|9959.4|9972.1|9962.1|9969.4|9959.4|11
1622034190000|2021-05-26 13:03:10|9969.5|9959.5|9970|9960|9970.8|9960.8|9969.4|9959.4|10
1622034200000|2021-05-26 13:03:20|9969.5|9959.5|9967.3|9957.3|9969.5|9959.5|9967.3|9957.3|7
1622034210000|2021-05-26 13:03:30|9967.6|9957.6|9968.1|9958.1|9969.3|9959.3|9967.6|9957.6|15
1622034220000|2021-05-26 13:03:40|9968.3|9958.3|9967.4|9957.4|9968.5|9958.5|9966.9|9956.9|14
1622034230000|2021-05-26 13:03:50|9966.9|9956.9|9968.8|9958.8|9969.4|9959.4|9966.9|9956.9|9
1622034240000|2021-05-26 13:04:00|9968.6|9958.6|9968.4|9958.4|9969|9959|9967.8|9957.8|11
1622034250000|2021-05-26 13:04:10|9968.1|9958.1|9968.6|9958.6|9968.9|9958.9|9968.1|9958.1|8
1622034260000|2021-05-26 13:04:20|9968.5|9958.5|9968|9958|9969.4|9959.4|9967.8|9957.8|13
1622034270000|2021-05-26 13:04:30|9967.8|9957.8|9968.5|9958.5|9970.8|9960.8|9967.6|9957.6|18
1622034280000|2021-05-26 13:04:40|9968.8|9958.8|9968.1|9958.1|9968.9|9958.9|9967.8|9957.8|20
1622034290000|2021-05-26 13:04:50|9968.3|9958.3|9967.5|9957.5|9968.3|9958.3|9967.3|9957.3|14
1622034300000|2021-05-26 13:05:00|9967.4|9957.4|9969.6|9959.6|9969.6|9959.6|9967.4|9957.4|9
1622034310000|2021-05-26 13:05:10|9969.5|9959.5|9968.8|9958.8|9969.5|9959.5|9968.5|9958.5|9
1622034320000|2021-05-26 13:05:20|9968.9|9958.9|9969.8|9959.8|9970.1|9960.1|9968.9|9958.9|7
1622034330000|2021-05-26 13:05:30|9970|9960|9971.3|9961.3|9971.6|9961.6|9969.8|9959.8|13
1622034340000|2021-05-26 13:05:40|9971.5|9961.5|9971.3|9961.3|9971.8|9961.8|9971.1|9961.1|7
1622034350000|2021-05-26 13:05:50|9971.5|9961.5|9971.8|9961.8|9971.8|9961.8|9971.1|9961.1|6
1622034360000|2021-05-26 13:06:00|9971.5|9961.5|9970.8|9960.8|9971.5|9961.5|9970.8|9960.8|3
1622034370000|2021-05-26 13:06:10|9970.9|9960.9|9969|9959|9970.9|9960.9|9969|9959|5
1622034380000|2021-05-26 13:06:20|9969.3|9959.3|9968.5|9958.5|9969.4|9959.4|9968.5|9958.5|7
1622034390000|2021-05-26 13:06:30|9968.3|9958.3|9968.4|9958.4|9968.8|9958.8|9968.1|9958.1|9
1622034400000|2021-05-26 13:06:40|9968.5|9958.5|9967.8|9957.8|9969.1|9959.1|9967.8|9957.8|6
1622034410000|2021-05-26 13:06:50|9967.5|9957.5|9966.8|9956.8|9967.5|9957.5|9965.8|9955.8|23
1622034420000|2021-05-26 13:07:00|9966.5|9956.5|9966.9|9956.9|9966.9|9956.9|9966.3|9956.3|9
1622034430000|2021-05-26 13:07:10|9966.5|9956.5|9966.6|9956.6|9966.9|9956.9|9966.3|9956.3|6
1622034440000|2021-05-26 13:07:20|9966.4|9956.4|9967.4|9957.4|9967.4|9957.4|9966.4|9956.4|11
1622034450000|2021-05-26 13:07:30|9967.6|9957.6|9972|9962|9972|9962|9967.5|9957.5|18
1622034460000|2021-05-26 13:07:40|9972.1|9962.1|9977.8|9967.8|9977.8|9967.8|9972.1|9962.1|17
1622034470000|2021-05-26 13:07:50|9977.6|9967.6|9983|9973|9983|9973|9977.6|9967.6|22
1622034480000|2021-05-26 13:08:00|9983.3|9973.3|9979|9969|9984|9974|9978.8|9968.8|16
1622034490000|2021-05-26 13:08:10|9978.8|9968.8|9973.1|9963.1|9978.8|9968.8|9973.1|9963.1|15
1622034500000|2021-05-26 13:08:20|9973.3|9963.3|9978.3|9968.3|9978.3|9968.3|9973.3|9963.3|19
1622034510000|2021-05-26 13:08:30|9978.6|9968.6|9978.1|9968.1|9979.5|9969.5|9977.3|9967.3|16
1622034520000|2021-05-26 13:08:40|9977.9|9967.9|9977.1|9967.1|9977.9|9967.9|9976.6|9966.6|7
1622034530000|2021-05-26 13:08:50|9976.6|9966.6|9973.4|9963.4|9976.6|9966.6|9973.1|9963.1|17
1622034540000|2021-05-26 13:09:00|9973.6|9963.6|9968.9|9958.9|9973.6|9963.6|9968.9|9958.9|16
1622034550000|2021-05-26 13:09:10|9968.8|9958.8|9966.9|9956.9|9969.1|9959.1|9966.9|9956.9|19
1622034560000|2021-05-26 13:09:20|9966.6|9956.6|9966.4|9956.4|9968.5|9958.5|9966.1|9956.1|23
1622034570000|2021-05-26 13:09:30|9966.3|9956.3|9967.5|9957.5|9967.8|9957.8|9965.5|9955.5|19
1622034580000|2021-05-26 13:09:40|9967.1|9957.1|9963.3|9953.3|9967.1|9957.1|9963.3|9953.3|14
1622034590000|2021-05-26 13:09:50|9963.5|9953.5|9962.9|9952.9|9963.5|9953.5|9962.5|9952.5|14
1622034600000|2021-05-26 13:10:00|9962.6|9952.6|9962|9952|9962.6|9952.6|9960.4|9950.4|15
1622034610000|2021-05-26 13:10:10|9962.3|9952.3|9961.1|9951.1|9962.5|9952.5|9961.1|9951.1|11
1622034620000|2021-05-26 13:10:20|9961|9951|9961.9|9951.9|9961.9|9951.9|9959.3|9949.3|10
1622034630000|2021-05-26 13:10:30|9962.1|9952.1|9963.9|9953.9|9963.9|9953.9|9962.1|9952.1|12
1622034640000|2021-05-26 13:10:40|9963.8|9953.8|9964.4|9954.4|9964.5|9954.5|9963.8|9953.8|7
1622034650000|2021-05-26 13:10:50|9964.3|9954.3|9960.8|9950.8|9964.3|9954.3|9960.6|9950.6|11
1622034660000|2021-05-26 13:11:00|9960.1|9950.1|9961.1|9951.1|9961.5|9951.5|9960.1|9950.1|6
1622034670000|2021-05-26 13:11:10|9960.9|9950.9|9960.1|9950.1|9960.9|9950.9|9959.9|9949.9|7
1622034680000|2021-05-26 13:11:20|9959.8|9949.8|9959.9|9949.9|9960.6|9950.6|9959.8|9949.8|11
1622034690000|2021-05-26 13:11:30|9959.6|9949.6|9959.5|9949.5|9959.8|9949.8|9959.5|9949.5|6
1622034700000|2021-05-26 13:11:40|9960.9|9950.9|9959.6|9949.6|9960.9|9950.9|9959.6|9949.6|8
1622034710000|2021-05-26 13:11:50|9959.5|9949.5|9960.1|9950.1|9960.1|9950.1|9959.5|9949.5|4
1622034720000|2021-05-26 13:12:00|9960|9950|9958|9948|9960.4|9950.4|9957.8|9947.8|8
1622034730000|2021-05-26 13:12:10|9957.8|9947.8|9955.8|9945.8|9957.8|9947.8|9955.3|9945.3|16
1622034740000|2021-05-26 13:12:20|9955.5|9945.5|9950.4|9940.4|9955.6|9945.6|9950.4|9940.4|15
1622034750000|2021-05-26 13:12:30|9950.6|9940.6|9952.6|9942.6|9953.8|9943.8|9950.6|9940.6|21
1622034760000|2021-05-26 13:12:40|9952.3|9942.3|9951.9|9941.9|9952.6|9942.6|9951.3|9941.3|16
1622034770000|2021-05-26 13:12:50|9952.1|9942.1|9954.4|9944.4|9954.4|9944.4|9950.5|9940.5|18
1622034780000|2021-05-26 13:13:00|9954.5|9944.5|9953.3|9943.3|9954.5|9944.5|9953|9943|7
1622034790000|2021-05-26 13:13:10|9953|9943|9954.3|9944.3|9954.3|9944.3|9953|9943|7
1622034800000|2021-05-26 13:13:20|9954.1|9944.1|9954.5|9944.5|9955.1|9945.1|9954.1|9944.1|11
1622034810000|2021-05-26 13:13:30|9954.6|9944.6|9952.5|9942.5|9954.8|9944.8|9952.5|9942.5|10
1622034820000|2021-05-26 13:13:40|9952.6|9942.6|9951.5|9941.5|9953.5|9943.5|9951.1|9941.1|18
1622034830000|2021-05-26 13:13:50|9951.3|9941.3|9952|9942|9952|9942|9951.1|9941.1|7
1622034840000|2021-05-26 13:14:00|9951.8|9941.8|9950.4|9940.4|9952.8|9942.8|9950.4|9940.4|13
1622034850000|2021-05-26 13:14:10|9950.8|9940.8|9952|9942|9952.6|9942.6|9950.8|9940.8|20
1622034860000|2021-05-26 13:14:20|9951.8|9941.8|9951|9941|9952|9942|9951|9941|7
1622034870000|2021-05-26 13:14:30|9951.3|9941.3|9952.3|9942.3|9952.6|9942.6|9951.3|9941.3|12
1622034880000|2021-05-26 13:14:40|9952.5|9942.5|9954.3|9944.3|9954.3|9944.3|9952.5|9942.5|12
1622034890000|2021-05-26 13:14:50|9954.1|9944.1|9954.3|9944.3|9954.9|9944.9|9953.8|9943.8|12
1622034900000|2021-05-26 13:15:00|9954.1|9944.1|9948.4|9938.4|9954.1|9944.1|9948.4|9938.4|17
1622034910000|2021-05-26 13:15:10|9948.8|9938.8|9950.1|9940.1|9950.5|9940.5|9948.3|9938.3|15
1622034920000|2021-05-26 13:15:20|9950.4|9940.4|9951.6|9941.6|9951.6|9941.6|9949.1|9939.1|6
1622034930000|2021-05-26 13:15:30|9952.5|9942.5|9952.5|9942.5|9953.6|9943.6|9952.3|9942.3|13
1622034940000|2021-05-26 13:15:40|9952.3|9942.3|9953|9943|9953.3|9943.3|9952.3|9942.3|16
1622034950000|2021-05-26 13:15:50|9952.5|9942.5|9950.8|9940.8|9952.5|9942.5|9950.8|9940.8|9
1622034960000|2021-05-26 13:16:00|9949.4|9939.4|9949.1|9939.1|9949.4|9939.4|9948.6|9938.6|6
1622034970000|2021-05-26 13:16:10|9948.8|9938.8|9950.8|9940.8|9950.8|9940.8|9948.8|9938.8|7
1622034980000|2021-05-26 13:16:20|9950.9|9940.9|9950.1|9940.1|9951.4|9941.4|9949.6|9939.6|12
1622034990000|2021-05-26 13:16:30|9950.4|9940.4|9948.3|9938.3|9950.5|9940.5|9948.3|9938.3|16
1622035000000|2021-05-26 13:16:40|9947.4|9937.4|9947.6|9937.6|9949.4|9939.4|9947.4|9937.4|13
1622035010000|2021-05-26 13:16:50|9947.5|9937.5|9946.4|9936.4|9947.5|9937.5|9945.3|9935.3|12
1622035020000|2021-05-26 13:17:00|9945.9|9935.9|9944|9934|9945.9|9935.9|9943.5|9933.5|13
1622035030000|2021-05-26 13:17:10|9943.8|9933.8|9943.8|9933.8|9944.4|9934.4|9943.3|9933.3|22
1622035040000|2021-05-26 13:17:20|9943.6|9933.6|9944.4|9934.4|9945.3|9935.3|9943.6|9933.6|19
1622035050000|2021-05-26 13:17:30|9944.6|9934.6|9944.3|9934.3|9945.3|9935.3|9944.3|9934.3|14
1622035060000|2021-05-26 13:17:40|9944.5|9934.5|9945|9935|9945|9935|9943.4|9933.4|15
1622035070000|2021-05-26 13:17:50|9945.3|9935.3|9943.9|9933.9|9945.6|9935.6|9943.9|9933.9|18
1622035080000|2021-05-26 13:18:00|9943.8|9933.8|9937.8|9927.8|9943.9|9933.9|9937.8|9927.8|20
1622035090000|2021-05-26 13:18:10|9937.6|9927.6|9936.5|9926.5|9938.1|9928.1|9936.3|9926.3|18
1622035100000|2021-05-26 13:18:20|9935.9|9925.9|9935.8|9925.8|9936.5|9926.5|9933.9|9923.9|16
1622035110000|2021-05-26 13:18:30|9935.9|9925.9|9930.6|9920.6|9938.8|9928.8|9930.6|9920.6|13
1622035120000|2021-05-26 13:18:40|9930|9920|9929.8|9919.8|9931|9921|9928|9918|31
1622035130000|2021-05-26 13:18:50|9930.6|9920.6|9932.9|9922.9|9933.1|9923.1|9930.5|9920.5|21
1622035140000|2021-05-26 13:19:00|9932.8|9922.8|9927.8|9917.8|9932.8|9922.8|9927.8|9917.8|18
1622035150000|2021-05-26 13:19:10|9927.5|9917.5|9927.1|9917.1|9928.8|9918.8|9926.9|9916.9|25
1622035160000|2021-05-26 13:19:20|9927.6|9917.6|9931.6|9921.6|9931.6|9921.6|9927.6|9917.6|22
1622035170000|2021-05-26 13:19:30|9931.9|9921.9|9930.6|9920.6|9932.6|9922.6|9930.6|9920.6|19
1622035180000|2021-05-26 13:19:40|9930.8|9920.8|9930.3|9920.3|9930.8|9920.8|9928.8|9918.8|13
1622035190000|2021-05-26 13:19:50|9930.4|9920.4|9929.3|9919.3|9930.4|9920.4|9928.5|9918.5|9
1622035200000|2021-05-26 13:20:00|9929.5|9919.5|9935.1|9925.1|9935.5|9925.5|9929.5|9919.5|22
1622035210000|2021-05-26 13:20:10|9935.4|9925.4|9933.5|9923.5|9935.9|9925.9|9933.5|9923.5|26
1622035220000|2021-05-26 13:20:20|9933.8|9923.8|9932.8|9922.8|9934.1|9924.1|9932.8|9922.8|16
1622035230000|2021-05-26 13:20:30|9933.1|9923.1|9934.4|9924.4|9934.6|9924.6|9932.9|9922.9|9
1622035240000|2021-05-26 13:20:40|9934.6|9924.6|9936|9926|9936.4|9926.4|9934.5|9924.5|9
1622035250000|2021-05-26 13:20:50|9935.9|9925.9|9935.5|9925.5|9937|9927|9935.5|9925.5|12
1622035260000|2021-05-26 13:21:00|9935.4|9925.4|9930.9|9920.9|9935.4|9925.4|9930.9|9920.9|15
1622035270000|2021-05-26 13:21:10|9930.8|9920.8|9923.3|9913.3|9930.8|9920.8|9923.3|9913.3|21
1622035280000|2021-05-26 13:21:20|9922.8|9912.8|9922.6|9912.6|9923.9|9913.9|9922.1|9912.1|21
1622035290000|2021-05-26 13:21:30|9922.3|9912.3|9927.1|9917.1|9927.1|9917.1|9922.3|9912.3|16
1622035300000|2021-05-26 13:21:40|9926.9|9916.9|9922.8|9912.8|9927.5|9917.5|9922.8|9912.8|23
1622035310000|2021-05-26 13:21:50|9922.3|9912.3|9920.6|9910.6|9922.3|9912.3|9920.1|9910.1|22
1622035320000|2021-05-26 13:22:00|9920.8|9910.8|9921.3|9911.3|9923.1|9913.1|9919.9|9909.9|22
1622035330000|2021-05-26 13:22:10|9920.5|9910.5|9923.1|9913.1|9923.1|9913.1|9920.1|9910.1|13
1622035340000|2021-05-26 13:22:20|9922.9|9912.9|9919.9|9909.9|9922.9|9912.9|9919.9|9909.9|11
1622035350000|2021-05-26 13:22:30|9920.1|9910.1|9916.6|9906.6|9921.5|9911.5|9916.6|9906.6|19
1622035360000|2021-05-26 13:22:40|9916.9|9906.9|9914.8|9904.8|9916.9|9906.9|9913.9|9903.9|22
1622035370000|2021-05-26 13:22:50|9914.9|9904.9|9912|9902|9916.1|9906.1|9911.9|9901.9|27
1622035380000|2021-05-26 13:23:00|9911.5|9901.5|9916.5|9906.5|9916.5|9906.5|9910.5|9900.5|29
1622035390000|2021-05-26 13:23:10|9916.3|9906.3|9917.5|9907.5|9918.6|9908.6|9915.6|9905.6|19
1622035400000|2021-05-26 13:23:20|9917.9|9907.9|9918.9|9908.9|9918.9|9908.9|9916.5|9906.5|16
1622035410000|2021-05-26 13:23:30|9919.1|9909.1|9921.6|9911.6|9923|9913|9919|9909|18
1622035420000|2021-05-26 13:23:40|9921.8|9911.8|9925.8|9915.8|9925.8|9915.8|9921.8|9911.8|18
1622035430000|2021-05-26 13:23:50|9925.6|9915.6|9927.9|9917.9|9928.1|9918.1|9924.4|9914.4|26
1622035440000|2021-05-26 13:24:00|9929.6|9919.6|9928.3|9918.3|9930.9|9920.9|9927.6|9917.6|23
1622035450000|2021-05-26 13:24:10|9928.1|9918.1|9931.4|9921.4|9932.5|9922.5|9928.1|9918.1|19
1622035460000|2021-05-26 13:24:20|9932|9922|9930.1|9920.1|9933.4|9923.4|9930|9920|19
1622035470000|2021-05-26 13:24:30|9930.5|9920.5|9932.8|9922.8|9932.8|9922.8|9930.1|9920.1|16
1622035480000|2021-05-26 13:24:40|9932.6|9922.6|9930.9|9920.9|9932.6|9922.6|9929.6|9919.6|18
1622035490000|2021-05-26 13:24:50|9930.6|9920.6|9928.5|9918.5|9930.6|9920.6|9928.4|9918.4|17
1622035500000|2021-05-26 13:25:00|9928.4|9918.4|9926.5|9916.5|9928.4|9918.4|9925.5|9915.5|22
1622035510000|2021-05-26 13:25:10|9926.3|9916.3|9924.3|9914.3|9926.3|9916.3|9924.1|9914.1|15
1622035520000|2021-05-26 13:25:20|9924.5|9914.5|9923.4|9913.4|9924.6|9914.6|9923|9913|15
1622035530000|2021-05-26 13:25:30|9923.5|9913.5|9926.6|9916.6|9926.6|9916.6|9923.5|9913.5|9
1622035540000|2021-05-26 13:25:40|9926.9|9916.9|9929.8|9919.8|9930.1|9920.1|9926.9|9916.9|11
1622035550000|2021-05-26 13:25:50|9929.9|9919.9|9928.6|9918.6|9929.9|9919.9|9927.5|9917.5|16
1622035560000|2021-05-26 13:26:00|9928.4|9918.4|9927.1|9917.1|9929|9919|9927.1|9917.1|12
1622035570000|2021-05-26 13:26:10|9926.9|9916.9|9925.5|9915.5|9927.4|9917.4|9925.4|9915.4|13
1622035580000|2021-05-26 13:26:20|9925.6|9915.6|9927.8|9917.8|9927.8|9917.8|9924.9|9914.9|10
1622035590000|2021-05-26 13:26:30|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1622035600000|2021-05-26 13:26:40|9928|9918|9930.1|9920.1|9930.4|9920.4|9928|9918|6
1622035610000|2021-05-26 13:26:50|9930.3|9920.3|9931.1|9921.1|9931.1|9921.1|9929|9919|12
1622035620000|2021-05-26 13:27:00|9931.4|9921.4|9931.8|9921.8|9931.8|9921.8|9930.4|9920.4|17
1622035630000|2021-05-26 13:27:10|9931.5|9921.5|9933.4|9923.4|9933.8|9923.8|9930.8|9920.8|17
1622035640000|2021-05-26 13:27:20|9933.1|9923.1|9929.9|9919.9|9933.1|9923.1|9928.8|9918.8|13
1622035650000|2021-05-26 13:27:30|9930.6|9920.6|9931.6|9921.6|9931.8|9921.8|9930.5|9920.5|12
1622035660000|2021-05-26 13:27:40|9931.9|9921.9|9933.1|9923.1|9933.4|9923.4|9931.9|9921.9|6
1622035670000|2021-05-26 13:27:50|9933.3|9923.3|9930.6|9920.6|9933.3|9923.3|9930.5|9920.5|14
1622035680000|2021-05-26 13:28:00|9930.5|9920.5|9929.6|9919.6|9930.6|9920.6|9929.6|9919.6|11
1622035690000|2021-05-26 13:28:10|9929.9|9919.9|9930.8|9920.8|9932.1|9922.1|9929.9|9919.9|11
1622035700000|2021-05-26 13:28:20|9931.6|9921.6|9926.9|9916.9|9931.6|9921.6|9926.9|9916.9|8
1622035710000|2021-05-26 13:28:30|9927|9917|9926.3|9916.3|9927.8|9917.8|9926.3|9916.3|9
1622035720000|2021-05-26 13:28:40|9926.4|9916.4|9926.6|9916.6|9926.6|9916.6|9926.4|9916.4|3
1622035730000|2021-05-26 13:28:50|9926.1|9916.1|9925.4|9915.4|9926.1|9916.1|9925.4|9915.4|4
1622035740000|2021-05-26 13:29:00|9925.1|9915.1|9923.8|9913.8|9925.1|9915.1|9923.5|9913.5|6
1622035750000|2021-05-26 13:29:10|9924|9914|9922.8|9912.8|9924.4|9914.4|9922.8|9912.8|11
1622035760000|2021-05-26 13:29:20|9922.6|9912.6|9922|9912|9922.6|9912.6|9922|9912|5
1622035770000|2021-05-26 13:29:30|9922.3|9912.3|9924.6|9914.6|9924.9|9914.9|9922.3|9912.3|17
1622035780000|2021-05-26 13:29:40|9924.4|9914.4|9923.8|9913.8|9925|9915|9923|9913|9
1622035790000|2021-05-26 13:29:50|9923|9913|9922.9|9912.9|9923.4|9913.4|9922.6|9912.6|6
1622035800000|2021-05-26 13:30:00|9923|9913|9926.9|9916.9|9926.9|9916.9|9923|9913|19
1622035810000|2021-05-26 13:30:10|9928.4|9918.4|9930.8|9920.8|9931.5|9921.5|9928.3|9918.3|10
1622035820000|2021-05-26 13:30:20|9930.9|9920.9|9933.1|9923.1|9933.9|9923.9|9930.8|9920.8|14
1622035830000|2021-05-26 13:30:30|9932.8|9922.8|9932.9|9922.9|9932.9|9922.9|9931.5|9921.5|9
1622035840000|2021-05-26 13:30:40|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932|9922|7
1622035850000|2021-05-26 13:30:50|9933.1|9923.1|9935.6|9925.6|9935.6|9925.6|9933.1|9923.1|9
1622035860000|2021-05-26 13:31:00|9936|9926|9936.5|9926.5|9937.3|9927.3|9935.4|9925.4|14
1622035870000|2021-05-26 13:31:10|9936.4|9926.4|9934.4|9924.4|9936.5|9926.5|9934.4|9924.4|8
1622035880000|2021-05-26 13:31:20|9933.8|9923.8|9933.6|9923.6|9935.1|9925.1|9932.8|9922.8|15
1622035890000|2021-05-26 13:31:30|9933.5|9923.5|9932.1|9922.1|9933.5|9923.5|9932.1|9922.1|10
1622035900000|2021-05-26 13:31:40|9932.4|9922.4|9929.6|9919.6|9932.5|9922.5|9928|9918|18
1622035910000|2021-05-26 13:31:50|9929.5|9919.5|9927.9|9917.9|9929.8|9919.8|9927.9|9917.9|14
1622035920000|2021-05-26 13:32:00|9928|9918|9928.9|9918.9|9930.1|9920.1|9927.9|9917.9|12
1622035930000|2021-05-26 13:32:10|9928.5|9918.5|9926.4|9916.4|9928.5|9918.5|9925.4|9915.4|13
1622035940000|2021-05-26 13:32:20|9925.6|9915.6|9921.9|9911.9|9925.6|9915.6|9920.8|9910.8|14
1622035950000|2021-05-26 13:32:30|9921.8|9911.8|9923.6|9913.6|9923.6|9913.6|9921.8|9911.8|12
1622035960000|2021-05-26 13:32:40|9924.1|9914.1|9922.9|9912.9|9924.5|9914.5|9922.6|9912.6|9
1622035970000|2021-05-26 13:32:50|9922.6|9912.6|9926|9916|9926.3|9916.3|9922.6|9912.6|13
1622035980000|2021-05-26 13:33:00|9927.3|9917.3|9928.5|9918.5|9929.6|9919.6|9927.1|9917.1|19
1622035990000|2021-05-26 13:33:10|9927.3|9917.3|9927.3|9917.3|9929|9919|9926.9|9916.9|19
1622036000000|2021-05-26 13:33:20|9927.4|9917.4|9927.3|9917.3|9928.6|9918.6|9926.5|9916.5|10
1622036010000|2021-05-26 13:33:30|9927.4|9917.4|9926.5|9916.5|9928|9918|9925.9|9915.9|15
1622036020000|2021-05-26 13:33:40|9926.6|9916.6|9926.4|9916.4|9927.6|9917.6|9925.9|9915.9|20
1622036030000|2021-05-26 13:33:50|9926|9916|9927|9917|9927|9917|9925.4|9915.4|13
1622036040000|2021-05-26 13:34:00|9926.8|9916.8|9930.5|9920.5|9930.5|9920.5|9925.9|9915.9|13
1622036050000|2021-05-26 13:34:10|9931|9921|9932|9922|9932.3|9922.3|9930.4|9920.4|18
1622036060000|2021-05-26 13:34:20|9932.1|9922.1|9931.3|9921.3|9932.1|9922.1|9930.1|9920.1|13
1622036070000|2021-05-26 13:34:30|9931.4|9921.4|9932.9|9922.9|9932.9|9922.9|9931.3|9921.3|8
1622036080000|2021-05-26 13:34:40|9933.3|9923.3|9931|9921|9934|9924|9930.8|9920.8|15
1622036090000|2021-05-26 13:34:50|9930.8|9920.8|9930.4|9920.4|9931|9921|9929.9|9919.9|10
1622036100000|2021-05-26 13:35:00|9931.1|9921.1|9930.8|9920.8|9931.4|9921.4|9930|9920|9
1622036110000|2021-05-26 13:35:10|9930.1|9920.1|9931.9|9921.9|9931.9|9921.9|9930.1|9920.1|9
1622036120000|2021-05-26 13:35:20|9932.4|9922.4|9929.4|9919.4|9932.4|9922.4|9929.4|9919.4|12
1622036130000|2021-05-26 13:35:30|9929.6|9919.6|9928.4|9918.4|9929.8|9919.8|9928.4|9918.4|6
1622036140000|2021-05-26 13:35:40|9928.6|9918.6|9928.3|9918.3|9930.3|9920.3|9928.3|9918.3|10
1622036150000|2021-05-26 13:35:50|9927.8|9917.8|9929.5|9919.5|9930.6|9920.6|9927.8|9917.8|15
1622036160000|2021-05-26 13:36:00|9930.8|9920.8|9926.6|9916.6|9930.8|9920.8|9926.6|9916.6|9
1622036170000|2021-05-26 13:36:10|9926.8|9916.8|9924.1|9914.1|9927.3|9917.3|9922.9|9912.9|16
1622036180000|2021-05-26 13:36:20|9924.4|9914.4|9922.9|9912.9|9924.6|9914.6|9922.9|9912.9|15
1622036190000|2021-05-26 13:36:30|9923.5|9913.5|9924|9914|9925|9915|9923.5|9913.5|17
1622036200000|2021-05-26 13:36:40|9924.3|9914.3|9923.1|9913.1|9924.8|9914.8|9923.1|9913.1|10
1622036210000|2021-05-26 13:36:50|9923.6|9913.6|9924.3|9914.3|9924.3|9914.3|9923.6|9913.6|14
1622036220000|2021-05-26 13:37:00|9923.9|9913.9|9917.8|9907.8|9923.9|9913.9|9916.9|9906.9|14
1622036230000|2021-05-26 13:37:10|9917.9|9907.9|9916.8|9906.8|9919|9909|9916.6|9906.6|17
1622036240000|2021-05-26 13:37:20|9917.1|9907.1|9917|9907|9917.3|9907.3|9916.8|9906.8|15
1622036250000|2021-05-26 13:37:30|9917.3|9907.3|9919|9909|9919|9909|9917|9907|9
1622036260000|2021-05-26 13:37:40|9918.9|9908.9|9917.8|9907.8|9919.3|9909.3|9916.8|9906.8|13
1622036270000|2021-05-26 13:37:50|9916.8|9906.8|9917.5|9907.5|9917.5|9907.5|9916.8|9906.8|8
1622036280000|2021-05-26 13:38:00|9918.1|9908.1|9920.9|9910.9|9921.1|9911.1|9917.9|9907.9|13
1622036290000|2021-05-26 13:38:10|9920.6|9910.6|9925.4|9915.4|9925.4|9915.4|9920.6|9910.6|15
1622036300000|2021-05-26 13:38:20|9926.8|9916.8|9928.6|9918.6|9928.8|9918.8|9925.4|9915.4|22
1622036310000|2021-05-26 13:38:30|9928.1|9918.1|9927.8|9917.8|9928.6|9918.6|9927.8|9917.8|14
1622036320000|2021-05-26 13:38:40|9927.5|9917.5|9927.4|9917.4|9928.5|9918.5|9927.4|9917.4|14
1622036330000|2021-05-26 13:38:50|9927.1|9917.1|9926.8|9916.8|9928.6|9918.6|9926.5|9916.5|13
1622036340000|2021-05-26 13:39:00|9926.5|9916.5|9926.5|9916.5|9928.5|9918.5|9926.5|9916.5|15
1622036350000|2021-05-26 13:39:10|9926.8|9916.8|9931.1|9921.1|9931.1|9921.1|9926.5|9916.5|19
1622036360000|2021-05-26 13:39:20|9930.8|9920.8|9931.5|9921.5|9931.5|9921.5|9930|9920|15
1622036370000|2021-05-26 13:39:30|9931.6|9921.6|9932.6|9922.6|9933.1|9923.1|9931.6|9921.6|6
1622036380000|2021-05-26 13:39:40|9930.6|9920.6|9931.9|9921.9|9933.1|9923.1|9929.9|9919.9|12
1622036390000|2021-05-26 13:39:50|9932|9922|9931.6|9921.6|9932.8|9922.8|9929.6|9919.6|18
1622036400000|2021-05-26 13:40:00|9933|9923|9936.3|9926.3|9936.3|9926.3|9933|9923|12
1622036410000|2021-05-26 13:40:10|9936.1|9926.1|9934|9924|9936.1|9926.1|9932.6|9922.6|15
1622036420000|2021-05-26 13:40:20|9934.1|9924.1|9932.8|9922.8|9934.4|9924.4|9932.8|9922.8|9
1622036430000|2021-05-26 13:40:30|9932.9|9922.9|9932.4|9922.4|9933.1|9923.1|9932.4|9922.4|7
1622036440000|2021-05-26 13:40:40|9932.1|9922.1|9930.6|9920.6|9932.1|9922.1|9929.8|9919.8|16
1622036450000|2021-05-26 13:40:50|9930.4|9920.4|9932.5|9922.5|9933|9923|9930.4|9920.4|17
1622036460000|2021-05-26 13:41:00|9932.4|9922.4|9932.6|9922.6|9933|9923|9931.1|9921.1|11
1622036470000|2021-05-26 13:41:10|9932.3|9922.3|9934.1|9924.1|9935.4|9925.4|9932.3|9922.3|15
1622036480000|2021-05-26 13:41:20|9933.6|9923.6|9934.3|9924.3|9934.3|9924.3|9932.6|9922.6|5
1622036490000|2021-05-26 13:41:30|9934.4|9924.4|9932.1|9922.1|9934.4|9924.4|9932.1|9922.1|8
1622036500000|2021-05-26 13:41:40|9931.6|9921.6|9931.5|9921.5|9931.6|9921.6|9930.9|9920.9|3
1622036510000|2021-05-26 13:41:50|9932|9922|9932.1|9922.1|9932.4|9922.4|9931.6|9921.6|7
1622036520000|2021-05-26 13:42:00|9932.3|9922.3|9933.8|9923.8|9933.8|9923.8|9931|9921|15
1622036530000|2021-05-26 13:42:10|9933.6|9923.6|9934.5|9924.5|9934.5|9924.5|9933.1|9923.1|8
1622036540000|2021-05-26 13:42:20|9934.4|9924.4|9930.8|9920.8|9934.6|9924.6|9930.1|9920.1|14
1622036550000|2021-05-26 13:42:30|9930.6|9920.6|9932.1|9922.1|9932.6|9922.6|9928.9|9918.9|27
1622036560000|2021-05-26 13:42:40|9931.6|9921.6|9934.1|9924.1|9934.1|9924.1|9931.5|9921.5|12
1622036570000|2021-05-26 13:42:50|9933.9|9923.9|9933|9923|9936.6|9926.6|9933|9923|18
1622036580000|2021-05-26 13:43:00|9933.1|9923.1|9933.6|9923.6|9933.6|9923.6|9931.1|9921.1|17
1622036590000|2021-05-26 13:43:10|9933.9|9923.9|9933.4|9923.4|9935|9925|9933.4|9923.4|16
1622036600000|2021-05-26 13:43:20|9933.6|9923.6|9934.3|9924.3|9935.6|9925.6|9933.6|9923.6|12
1622036610000|2021-05-26 13:43:30|9934.1|9924.1|9934.6|9924.6|9935.5|9925.5|9934.1|9924.1|8
1622036620000|2021-05-26 13:43:40|9934.8|9924.8|9931.8|9921.8|9935|9925|9931.8|9921.8|14
1622036630000|2021-05-26 13:43:50|9932.6|9922.6|9932.3|9922.3|9933.4|9923.4|9932|9922|15
1622036640000|2021-05-26 13:44:00|9932|9922|9933.1|9923.1|9933.1|9923.1|9932|9922|7
1622036650000|2021-05-26 13:44:10|9933.4|9923.4|9936.4|9926.4|9936.4|9926.4|9933.4|9923.4|7
1622036660000|2021-05-26 13:44:20|9936.6|9926.6|9936|9926|9936.6|9926.6|9936|9926|3
1622036670000|2021-05-26 13:44:30|9936.5|9926.5|9937.1|9927.1|9937.6|9927.6|9936|9926|14
1622036680000|2021-05-26 13:44:40|9937.5|9927.5|9938.1|9928.1|9938.1|9928.1|9937.5|9927.5|5
1622036690000|2021-05-26 13:44:50|9938.3|9928.3|9943|9933|9943|9933|9938.3|9928.3|11
1622036700000|2021-05-26 13:45:00|9942.5|9932.5|9947.1|9937.1|9948|9938|9942.4|9932.4|21
1622036710000|2021-05-26 13:45:10|9947.4|9937.4|9951.6|9941.6|9951.6|9941.6|9947.4|9937.4|23
1622036720000|2021-05-26 13:45:20|9951|9941|9952.3|9942.3|9952.6|9942.6|9950.6|9940.6|21
1622036730000|2021-05-26 13:45:30|9952.5|9942.5|9958.8|9948.8|9958.8|9948.8|9952.5|9942.5|17
1622036740000|2021-05-26 13:45:40|9959.4|9949.4|9958.4|9948.4|9960.8|9950.8|9955|9945|22
1622036750000|2021-05-26 13:45:50|9958.3|9948.3|9956.4|9946.4|9958.4|9948.4|9955.8|9945.8|15
1622036760000|2021-05-26 13:46:00|9954.9|9944.9|9950.1|9940.1|9955.8|9945.8|9950.1|9940.1|18
1622036770000|2021-05-26 13:46:10|9950.3|9940.3|9952.5|9942.5|9952.6|9942.6|9950.3|9940.3|20
1622036780000|2021-05-26 13:46:20|9952.4|9942.4|9949.9|9939.9|9953|9943|9949.8|9939.8|12
1622036790000|2021-05-26 13:46:30|9949.8|9939.8|9951.1|9941.1|9951.5|9941.5|9947.3|9937.3|15
1622036800000|2021-05-26 13:46:40|9948.9|9938.9|9948.8|9938.8|9948.9|9938.9|9947.5|9937.5|11
1622036810000|2021-05-26 13:46:50|9949.5|9939.5|9950.5|9940.5|9951|9941|9949.1|9939.1|12
1622036820000|2021-05-26 13:47:00|9950.4|9940.4|9947.8|9937.8|9950.9|9940.9|9947.4|9937.4|12
1622036830000|2021-05-26 13:47:10|9947.4|9937.4|9946.1|9936.1|9947.4|9937.4|9946|9936|17
1622036840000|2021-05-26 13:47:20|9945.9|9935.9|9944.8|9934.8|9945.9|9935.9|9944.4|9934.4|7
1622036850000|2021-05-26 13:47:30|9945.3|9935.3|9944.6|9934.6|9945.5|9935.5|9944.3|9934.3|12
1622036860000|2021-05-26 13:47:40|9944.4|9934.4|9943.5|9933.5|9944.4|9934.4|9942.5|9932.5|7
1622036870000|2021-05-26 13:47:50|9943.6|9933.6|9944.4|9934.4|9944.6|9934.6|9943.6|9933.6|4
1622036880000|2021-05-26 13:48:00|9944.3|9934.3|9942.8|9932.8|9944.3|9934.3|9942.4|9932.4|8
1622036890000|2021-05-26 13:48:10|9942.9|9932.9|9942.9|9932.9|9943.4|9933.4|9942.4|9932.4|9
1622036900000|2021-05-26 13:48:20|9943.3|9933.3|9943.6|9933.6|9944|9934|9943.3|9933.3|13
1622036910000|2021-05-26 13:48:30|9943.9|9933.9|9943.6|9933.6|9945|9935|9943.1|9933.1|14
1622036920000|2021-05-26 13:48:40|9944|9934|9943.6|9933.6|9944.6|9934.6|9943.5|9933.5|10
1622036930000|2021-05-26 13:48:50|9943.1|9933.1|9943.9|9933.9|9944.4|9934.4|9942.9|9932.9|10
1622036940000|2021-05-26 13:49:00|9943.6|9933.6|9945.1|9935.1|9945.4|9935.4|9943.6|9933.6|8
1622036950000|2021-05-26 13:49:10|9944.8|9934.8|9948.3|9938.3|9949.6|9939.6|9944.4|9934.4|14
1622036960000|2021-05-26 13:49:20|9948.4|9938.4|9947.6|9937.6|9948.4|9938.4|9946.8|9936.8|14
1622036970000|2021-05-26 13:49:30|9948|9938|9952.6|9942.6|9952.6|9942.6|9948|9938|22
1622036980000|2021-05-26 13:49:40|9952.4|9942.4|9949.3|9939.3|9953.3|9943.3|9949.3|9939.3|13
1622036990000|2021-05-26 13:49:50|9950.3|9940.3|9946|9936|9950.4|9940.4|9946|9936|18
1622037000000|2021-05-26 13:50:00|9945.9|9935.9|9945.6|9935.6|9946|9936|9944|9934|13
1622037010000|2021-05-26 13:50:10|9945.3|9935.3|9944.3|9934.3|9945.3|9935.3|9943.8|9933.8|7
1622037020000|2021-05-26 13:50:20|9943.6|9933.6|9942.5|9932.5|9943.6|9933.6|9942.5|9932.5|7
1622037030000|2021-05-26 13:50:30|9942.6|9932.6|9941.5|9931.5|9942.6|9932.6|9940.9|9930.9|14
1622037040000|2021-05-26 13:50:40|9940.6|9930.6|9941|9931|9941|9931|9939.4|9929.4|10
1622037050000|2021-05-26 13:50:50|9940.1|9930.1|9937.3|9927.3|9940.1|9930.1|9937.1|9927.1|13
1622037060000|2021-05-26 13:51:00|9937|9927|9933.5|9923.5|9937|9927|9933.5|9923.5|11
1622037070000|2021-05-26 13:51:10|9933.4|9923.4|9933.8|9923.8|9934.8|9924.8|9931.9|9921.9|14
1622037080000|2021-05-26 13:51:20|9934|9924|9933.4|9923.4|9935|9925|9933.4|9923.4|11
1622037090000|2021-05-26 13:51:30|9933.6|9923.6|9932.6|9922.6|9933.6|9923.6|9932.6|9922.6|4
1622037100000|2021-05-26 13:51:40|9932.4|9922.4|9934.3|9924.3|9935.1|9925.1|9932.4|9922.4|11
1622037110000|2021-05-26 13:51:50|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|9932.6|9922.6|10
1622037120000|2021-05-26 13:52:00|9934.5|9924.5|9934.5|9924.5|9934.6|9924.6|9934.5|9924.5|3
1622037130000|2021-05-26 13:52:10|9934.8|9924.8|9932.4|9922.4|9934.8|9924.8|9932.4|9922.4|9
1622037140000|2021-05-26 13:52:20|9932.5|9922.5|9932.5|9922.5|9933.1|9923.1|9932.4|9922.4|6
1622037150000|2021-05-26 13:52:30|9932.8|9922.8|9931.6|9921.6|9932.8|9922.8|9931|9921|12
1622037160000|2021-05-26 13:52:40|9930.6|9920.6|9931.6|9921.6|9931.6|9921.6|9929.9|9919.9|11
1622037170000|2021-05-26 13:52:50|9932.1|9922.1|9932|9922|9933.5|9923.5|9931.8|9921.8|13
1622037180000|2021-05-26 13:53:00|9932.3|9922.3|9936.9|9926.9|9936.9|9926.9|9932.3|9922.3|7
1622037190000|2021-05-26 13:53:10|9936.6|9926.6|9936.1|9926.1|9936.6|9926.6|9934.5|9924.5|10
1622037200000|2021-05-26 13:53:20|9936.5|9926.5|9936.9|9926.9|9936.9|9926.9|9936.5|9926.5|3
1622037210000|2021-05-26 13:53:30|9937.1|9927.1|9941.5|9931.5|9942.6|9932.6|9937.1|9927.1|14
1622037220000|2021-05-26 13:53:40|9941.6|9931.6|9940|9930|9942.1|9932.1|9940|9930|9
1622037230000|2021-05-26 13:53:50|9939.6|9929.6|9939.1|9929.1|9939.6|9929.6|9938.8|9928.8|7
1622037240000|2021-05-26 13:54:00|9939.9|9929.9|9941.6|9931.6|9941.8|9931.8|9939.5|9929.5|11
1622037250000|2021-05-26 13:54:10|9941.4|9931.4|9940.9|9930.9|9941.8|9931.8|9940.1|9930.1|14
1622037260000|2021-05-26 13:54:20|9940.3|9930.3|9941|9931|9941.8|9931.8|9940.3|9930.3|15
1622037270000|2021-05-26 13:54:30|9940.6|9930.6|9941|9931|9941.9|9931.9|9940.6|9930.6|13
1622037280000|2021-05-26 13:54:40|9940.9|9930.9|9941.3|9931.3|9941.3|9931.3|9940.5|9930.5|6
1622037290000|2021-05-26 13:54:50|9940.6|9930.6|9940.9|9930.9|9940.9|9930.9|9940.1|9930.1|12
1622037300000|2021-05-26 13:55:00|9941|9931|9937.5|9927.5|9941.1|9931.1|9937.5|9927.5|9
1622037310000|2021-05-26 13:55:10|9937.6|9927.6|9940.1|9930.1|9940.4|9930.4|9937.6|9927.6|11
1622037320000|2021-05-26 13:55:20|9940.4|9930.4|9940|9930|9941.1|9931.1|9940|9930|9
1622037330000|2021-05-26 13:55:30|9939.9|9929.9|9940.1|9930.1|9940.1|9930.1|9939.6|9929.6|3
1622037340000|2021-05-26 13:55:40|9940.3|9930.3|9940.5|9930.5|9940.5|9930.5|9940.3|9930.3|2
1622037350000|2021-05-26 13:55:50|9940.3|9930.3|9938.5|9928.5|9940.3|9930.3|9938.1|9928.1|10
1622037360000|2021-05-26 13:56:00|9938.6|9928.6|9939.8|9929.8|9939.8|9929.8|9938|9928|9
1622037370000|2021-05-26 13:56:10|9939.9|9929.9|9941.1|9931.1|9941.1|9931.1|9939.9|9929.9|9
1622037380000|2021-05-26 13:56:20|9941|9931|9939.1|9929.1|9941|9931|9939.1|9929.1|10
1622037390000|2021-05-26 13:56:30|9939|9929|9938.5|9928.5|9939.4|9929.4|9938.4|9928.4|13
1622037400000|2021-05-26 13:56:40|9938.4|9928.4|9939|9929|9939|9929|9938.4|9928.4|7
1622037410000|2021-05-26 13:56:50|9939.4|9929.4|9941.5|9931.5|9941.6|9931.6|9939.4|9929.4|9
1622037420000|2021-05-26 13:57:00|9941.4|9931.4|9940.8|9930.8|9941.4|9931.4|9940.4|9930.4|7
1622037430000|2021-05-26 13:57:10|9940.5|9930.5|9942.1|9932.1|9942.1|9932.1|9940.5|9930.5|6
1622037440000|2021-05-26 13:57:20|9942.4|9932.4|9944|9934|9944.6|9934.6|9942.4|9932.4|11
1622037450000|2021-05-26 13:57:30|9944.3|9934.3|9945.5|9935.5|9946.9|9936.9|9944.3|9934.3|8
1622037460000|2021-05-26 13:57:40|9945.1|9935.1|9945.9|9935.9|9946.3|9936.3|9945.1|9935.1|7
1622037470000|2021-05-26 13:57:50|9945.6|9935.6|9945.5|9935.5|9945.8|9935.8|9945.4|9935.4|5
1622037480000|2021-05-26 13:58:00|9945.4|9935.4|9945.8|9935.8|9945.8|9935.8|9944.3|9934.3|6
1622037490000|2021-05-26 13:58:10|9946|9936|9945.5|9935.5|9946|9936|9945|9935|10
1622037500000|2021-05-26 13:58:20|9945.6|9935.6|9944.6|9934.6|9946.1|9936.1|9944.5|9934.5|11
1622037510000|2021-05-26 13:58:30|9944.8|9934.8|9944.5|9934.5|9945.5|9935.5|9944.5|9934.5|11
1622037520000|2021-05-26 13:58:40|9944.6|9934.6|9944.3|9934.3|9945.6|9935.6|9944.3|9934.3|8
1622037530000|2021-05-26 13:58:50|9944.5|9934.5|9945.5|9935.5|9945.5|9935.5|9943.5|9933.5|6
1622037540000|2021-05-26 13:59:00|9945|9935|9944.5|9934.5|9945.8|9935.8|9944.3|9934.3|11
1622037550000|2021-05-26 13:59:10|9943.6|9933.6|9939.1|9929.1|9943.6|9933.6|9939.1|9929.1|12
1622037560000|2021-05-26 13:59:20|9938.9|9928.9|9938.9|9928.9|9940.3|9930.3|9938.5|9928.5|19
1622037570000|2021-05-26 13:59:30|9939|9929|9938|9928|9939|9929|9937.6|9927.6|10
1622037580000|2021-05-26 13:59:40|9938.1|9928.1|9939.4|9929.4|9939.8|9929.8|9938.1|9928.1|9
1622037590000|2021-05-26 13:59:50|9939.6|9929.6|9940.3|9930.3|9941.1|9931.1|9939.6|9929.6|12
1622037600000|2021-05-26 14:00:00|9941.3|9931.3|9943.9|9933.9|9944.1|9934.1|9941.3|9931.3|15
1622037610000|2021-05-26 14:00:10|9943.6|9933.6|9943|9933|9943.6|9933.6|9942.5|9932.5|4
1622037620000|2021-05-26 14:00:20|9943.1|9933.1|9944.4|9934.4|9944.4|9934.4|9943.1|9933.1|4
1622037630000|2021-05-26 14:00:30|9944|9934|9943|9933|9944.3|9934.3|9943|9933|7
1622037640000|2021-05-26 14:00:40|9942.8|9932.8|9945.1|9935.1|9945.1|9935.1|9941.4|9931.4|15
1622037650000|2021-05-26 14:00:50|9945.4|9935.4|9944|9934|9945.4|9935.4|9943.9|9933.9|15
1622037660000|2021-05-26 14:01:00|9944.1|9934.1|9947.9|9937.9|9947.9|9937.9|9943|9933|15
1622037670000|2021-05-26 14:01:10|9948.1|9938.1|9946|9936|9948.1|9938.1|9946|9936|16
1622037680000|2021-05-26 14:01:20|9945.9|9935.9|9946.1|9936.1|9946.5|9936.5|9945.9|9935.9|5
1622037690000|2021-05-26 14:01:30|9946.4|9936.4|9946.6|9936.6|9946.9|9936.9|9945.8|9935.8|7
1622037700000|2021-05-26 14:01:40|9946.5|9936.5|9946.1|9936.1|9946.8|9936.8|9945.6|9935.6|8
1622037710000|2021-05-26 14:01:50|9945.9|9935.9|9945.9|9935.9|9946.3|9936.3|9945.3|9935.3|13
1622037720000|2021-05-26 14:02:00|9945.8|9935.8|9940.9|9930.9|9945.8|9935.8|9940.9|9930.9|12
1622037730000|2021-05-26 14:02:10|9940.8|9930.8|9940.3|9930.3|9940.8|9930.8|9939.8|9929.8|16
1622037740000|2021-05-26 14:02:20|9940.4|9930.4|9942.4|9932.4|9942.5|9932.5|9940.4|9930.4|7
1622037750000|2021-05-26 14:02:30|9942.3|9932.3|9942.8|9932.8|9942.8|9932.8|9940.1|9930.1|12
1622037760000|2021-05-26 14:02:40|9942.3|9932.3|9944.1|9934.1|9944.1|9934.1|9942.3|9932.3|5
1622037770000|2021-05-26 14:02:50|9944.3|9934.3|9946.9|9936.9|9947.6|9937.6|9944.3|9934.3|10
1622037780000|2021-05-26 14:03:00|9947.3|9937.3|9948.4|9938.4|9948.5|9938.5|9947.3|9937.3|7
1622037790000|2021-05-26 14:03:10|9949|9939|9950.1|9940.1|9950.3|9940.3|9947.8|9937.8|20
1622037800000|2021-05-26 14:03:20|9950.6|9940.6|9952|9942|9952.1|9942.1|9950.6|9940.6|12
1622037810000|2021-05-26 14:03:30|9951.5|9941.5|9953.5|9943.5|9953.5|9943.5|9951.5|9941.5|13
1622037820000|2021-05-26 14:03:40|9953.4|9943.4|9953.6|9943.6|9953.8|9943.8|9953.1|9943.1|8
1622037830000|2021-05-26 14:03:50|9954|9944|9953.4|9943.4|9954.8|9944.8|9953.4|9943.4|14
1622037840000|2021-05-26 14:04:00|9953.3|9943.3|9953.1|9943.1|9953.5|9943.5|9951.9|9941.9|13
1622037850000|2021-05-26 14:04:10|9953.3|9943.3|9953.3|9943.3|9953.6|9943.6|9953.1|9943.1|7
1622037860000|2021-05-26 14:04:20|9953.1|9943.1|9952.5|9942.5|9953.1|9943.1|9952.5|9942.5|9
1622037870000|2021-05-26 14:04:30|9952.4|9942.4|9952.1|9942.1|9952.9|9942.9|9951.9|9941.9|10
1622037880000|2021-05-26 14:04:40|9952|9942|9951.4|9941.4|9952|9942|9951.1|9941.1|7
1622037890000|2021-05-26 14:04:50|9951.5|9941.5|9950.9|9940.9|9951.5|9941.5|9950.8|9940.8|5
1622037900000|2021-05-26 14:05:00|9950.8|9940.8|9952.3|9942.3|9952.4|9942.4|9950.8|9940.8|7
1622037910000|2021-05-26 14:05:10|9952.5|9942.5|9951.3|9941.3|9952.5|9942.5|9951.1|9941.1|5
1622037920000|2021-05-26 14:05:20|9951.5|9941.5|9948.8|9938.8|9951.6|9941.6|9948.8|9938.8|10
1622037930000|2021-05-26 14:05:30|9948.6|9938.6|9946.8|9936.8|9948.6|9938.6|9946.5|9936.5|8
1622037940000|2021-05-26 14:05:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1622037950000|2021-05-26 14:05:50|9946.3|9936.3|9944.4|9934.4|9946.3|9936.3|9944.4|9934.4|9
1622037960000|2021-05-26 14:06:00|9944.5|9934.5|9945.8|9935.8|9945.8|9935.8|9944.4|9934.4|7
1622037970000|2021-05-26 14:06:10|9946.3|9936.3|9947.3|9937.3|9948.5|9938.5|9946.3|9936.3|14
1622037980000|2021-05-26 14:06:20|9947.5|9937.5|9949.9|9939.9|9949.9|9939.9|9947.5|9937.5|7
1622037990000|2021-05-26 14:06:30|9950|9940|9948.8|9938.8|9950|9940|9948.4|9938.4|9
1622038000000|2021-05-26 14:06:40|9948.6|9938.6|9948.9|9938.9|9949.4|9939.4|9948.6|9938.6|10
1622038010000|2021-05-26 14:06:50|9948.8|9938.8|9948.9|9938.9|9948.9|9938.9|9946.9|9936.9|9
1622038020000|2021-05-26 14:07:00|9947.8|9937.8|9948.9|9938.9|9950.5|9940.5|9947.8|9937.8|11
1622038030000|2021-05-26 14:07:10|9949|9939|9947.9|9937.9|9949|9939|9947.9|9937.9|8
1622038040000|2021-05-26 14:07:20|9948.3|9938.3|9946.8|9936.8|9948.5|9938.5|9946.8|9936.8|5
1622038050000|2021-05-26 14:07:30|9946.9|9936.9|9947.6|9937.6|9947.9|9937.9|9946.9|9936.9|5
1622038060000|2021-05-26 14:07:40|9947.5|9937.5|9946.9|9936.9|9947.5|9937.5|9946.9|9936.9|4
1622038070000|2021-05-26 14:07:50|9946.8|9936.8|9946.6|9936.6|9946.8|9936.8|9946.6|9936.6|2
1622038080000|2021-05-26 14:08:00|9945.8|9935.8|9944.4|9934.4|9945.8|9935.8|9944.3|9934.3|8
1622038090000|2021-05-26 14:08:10|9944.6|9934.6|9944.6|9934.6|9944.8|9934.8|9944.4|9934.4|5
1622038100000|2021-05-26 14:08:20|9944.4|9934.4|9944.4|9934.4|9944.4|9934.4|9944.4|9934.4|1
1622038110000|2021-05-26 14:08:30|9944.8|9934.8|9946.6|9936.6|9946.6|9936.6|9944.3|9934.3|11
1622038120000|2021-05-26 14:08:40|9946.8|9936.8|9946.5|9936.5|9946.8|9936.8|9946.3|9936.3|6
1622038130000|2021-05-26 14:08:50|9946.3|9936.3|9945.4|9935.4|9946.3|9936.3|9944.9|9934.9|5
1622038140000|2021-05-26 14:09:00|9945.3|9935.3|9944.5|9934.5|9945.3|9935.3|9944.3|9934.3|8
1622038150000|2021-05-26 14:09:10|9944.6|9934.6|9945.6|9935.6|9945.6|9935.6|9944.6|9934.6|4
1622038160000|2021-05-26 14:09:20|9945.5|9935.5|9945.3|9935.3|9945.6|9935.6|9944.6|9934.6|7
1622038170000|2021-05-26 14:09:30|9945.1|9935.1|9944.5|9934.5|9945.1|9935.1|9944.5|9934.5|3
1622038180000|2021-05-26 14:09:40|9944.8|9934.8|9946.4|9936.4|9946.4|9936.4|9944.8|9934.8|9
1622038190000|2021-05-26 14:09:50|9946.6|9936.6|9946.8|9936.8|9946.8|9936.8|9946.6|9936.6|4
1622038200000|2021-05-26 14:10:00|9946.3|9936.3|9946.1|9936.1|9946.3|9936.3|9945.9|9935.9|4
1622038210000|2021-05-26 14:10:10|9946.4|9936.4|9946.8|9936.8|9946.8|9936.8|9946.4|9936.4|3
1622038220000|2021-05-26 14:10:20|9947.5|9937.5|9948.9|9938.9|9948.9|9938.9|9947.5|9937.5|4
1622038230000|2021-05-26 14:10:30|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|3
1622038240000|2021-05-26 14:10:40|9948.6|9938.6|9946.6|9936.6|9948.9|9938.9|9946.6|9936.6|8
1622038250000|2021-05-26 14:10:50|9946.4|9936.4|9946.3|9936.3|9946.4|9936.4|9945.4|9935.4|7
1622038260000|2021-05-26 14:11:00|9946.5|9936.5|9950.6|9940.6|9950.6|9940.6|9946.5|9936.5|11
1622038270000|2021-05-26 14:11:10|9950.8|9940.8|9952.8|9942.8|9952.8|9942.8|9950.8|9940.8|5
1622038280000|2021-05-26 14:11:20|9952.9|9942.9|9952.5|9942.5|9953|9943|9952.3|9942.3|5
1622038290000|2021-05-26 14:11:30|9952.3|9942.3|9951.1|9941.1|9952.3|9942.3|9950.9|9940.9|5
1622038300000|2021-05-26 14:11:40|9951.4|9941.4|9951.6|9941.6|9951.6|9941.6|9951.4|9941.4|2
1622038310000|2021-05-26 14:11:50|9951.8|9941.8|9952|9942|9952.1|9942.1|9951.8|9941.8|4
1622038320000|2021-05-26 14:12:00|9951.8|9941.8|9949.1|9939.1|9951.8|9941.8|9948.9|9938.9|9
1622038330000|2021-05-26 14:12:10|9949.3|9939.3|9947.1|9937.1|9949.3|9939.3|9946.5|9936.5|7
1622038340000|2021-05-26 14:12:20|9947.4|9937.4|9947.6|9937.6|9949|9939|9947.4|9937.4|14
1622038350000|2021-05-26 14:12:30|9947.4|9937.4|9947.9|9937.9|9948.1|9938.1|9946.9|9936.9|14
1622038360000|2021-05-26 14:12:40|9947.5|9937.5|9947.8|9937.8|9948.1|9938.1|9947|9937|10
1622038370000|2021-05-26 14:12:50|9947.6|9937.6|9950.5|9940.5|9950.6|9940.6|9947.6|9937.6|11
1622038380000|2021-05-26 14:13:00|9950.8|9940.8|9951.9|9941.9|9952.1|9942.1|9950.5|9940.5|14
1622038390000|2021-05-26 14:13:10|9951.4|9941.4|9950.6|9940.6|9951.4|9941.4|9950.3|9940.3|6
1622038400000|2021-05-26 14:13:20|9950.8|9940.8|9952.1|9942.1|9952.1|9942.1|9950.8|9940.8|4
1622038410000|2021-05-26 14:13:30|9952|9942|9951.1|9941.1|9952|9942|9951.1|9941.1|7
1622038420000|2021-05-26 14:13:40|9951|9941|9950.4|9940.4|9951.1|9941.1|9949.9|9939.9|10
1622038430000|2021-05-26 14:13:50|9951.5|9941.5|9952.3|9942.3|9952.3|9942.3|9951.5|9941.5|4
1622038450000|2021-05-26 14:14:10|9952|9942|9951.6|9941.6|9952|9942|9951.3|9941.3|6
1622038460000|2021-05-26 14:14:20|9951.4|9941.4|9950.9|9940.9|9951.6|9941.6|9950.9|9940.9|8
1622038470000|2021-05-26 14:14:30|9951.1|9941.1|9950.4|9940.4|9951.3|9941.3|9950.4|9940.4|5
1622038480000|2021-05-26 14:14:40|9949.8|9939.8|9949.4|9939.4|9951.3|9941.3|9949.4|9939.4|9
1622038490000|2021-05-26 14:14:50|9949.5|9939.5|9951.4|9941.4|9951.4|9941.4|9949.5|9939.5|3
1622038500000|2021-05-26 14:15:00|9951.8|9941.8|9952.5|9942.5|9954.3|9944.3|9951.8|9941.8|9
1622038510000|2021-05-26 14:15:10|9952.1|9942.1|9948.1|9938.1|9952.1|9942.1|9948.1|9938.1|14
1622038520000|2021-05-26 14:15:20|9947.9|9937.9|9950.5|9940.5|9950.5|9940.5|9947.9|9937.9|11
1622038530000|2021-05-26 14:15:30|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|1
1622038540000|2021-05-26 14:15:40|9950.3|9940.3|9949.6|9939.6|9951.4|9941.4|9949.6|9939.6|10
1622038550000|2021-05-26 14:15:50|9949.8|9939.8|9950.3|9940.3|9950.3|9940.3|9949.8|9939.8|3
1622038560000|2021-05-26 14:16:00|9950.6|9940.6|9950.1|9940.1|9950.8|9940.8|9950.1|9940.1|5
1622038570000|2021-05-26 14:16:10|9950.3|9940.3|9956.4|9946.4|9956.4|9946.4|9950.3|9940.3|16
1622038580000|2021-05-26 14:16:20|9956.8|9946.8|9957.5|9947.5|9958.1|9948.1|9956|9946|16
1622038590000|2021-05-26 14:16:30|9958.4|9948.4|9958.1|9948.1|9958.4|9948.4|9957.6|9947.6|4
1622038600000|2021-05-26 14:16:40|9958.4|9948.4|9958.4|9948.4|9958.5|9948.5|9958|9948|7
1622038610000|2021-05-26 14:16:50|9958.6|9948.6|9959|9949|9959|9949|9956.4|9946.4|19
1622038620000|2021-05-26 14:17:00|9959.1|9949.1|9959.4|9949.4|9959.4|9949.4|9959.1|9949.1|2
1622038630000|2021-05-26 14:17:10|9959.9|9949.9|9961.6|9951.6|9961.9|9951.9|9959.6|9949.6|10
1622038640000|2021-05-26 14:17:20|9961.4|9951.4|9961.5|9951.5|9961.6|9951.6|9961.4|9951.4|4
1622038650000|2021-05-26 14:17:30|9961.8|9951.8|9963.6|9953.6|9963.6|9953.6|9961.8|9951.8|13
1622038660000|2021-05-26 14:17:40|9963.3|9953.3|9966.3|9956.3|9966.5|9956.5|9962.6|9952.6|22
1622038670000|2021-05-26 14:17:50|9966.5|9956.5|9965.5|9955.5|9966.5|9956.5|9965.3|9955.3|16
1622038680000|2021-05-26 14:18:00|9965.6|9955.6|9966.1|9956.1|9966.4|9956.4|9965.4|9955.4|8
1622038690000|2021-05-26 14:18:10|9966.8|9956.8|9967.3|9957.3|9968.4|9958.4|9966.8|9956.8|15
1622038700000|2021-05-26 14:18:20|9967.5|9957.5|9966.3|9956.3|9967.5|9957.5|9966|9956|13
1622038710000|2021-05-26 14:18:30|9966.5|9956.5|9967.9|9957.9|9967.9|9957.9|9966.5|9956.5|5
1622038720000|2021-05-26 14:18:40|9968.3|9958.3|9967.6|9957.6|9968.9|9958.9|9967.6|9957.6|12
1622038730000|2021-05-26 14:18:50|9967.9|9957.9|9970.1|9960.1|9970.5|9960.5|9967.9|9957.9|20
1622038740000|2021-05-26 14:19:00|9969.9|9959.9|9971.4|9961.4|9972.9|9962.9|9969.5|9959.5|18
1622038750000|2021-05-26 14:19:10|9971.6|9961.6|9971.8|9961.8|9973|9963|9971.6|9961.6|22
1622038760000|2021-05-26 14:19:20|9971.6|9961.6|9968.4|9958.4|9971.6|9961.6|9968.4|9958.4|10
1622038770000|2021-05-26 14:19:30|9968.3|9958.3|9968.8|9958.8|9968.9|9958.9|9968.3|9958.3|6
1622038780000|2021-05-26 14:19:40|9968.5|9958.5|9968.1|9958.1|9968.5|9958.5|9967.5|9957.5|5
1622038790000|2021-05-26 14:19:50|9968.6|9958.6|9973.6|9963.6|9974.4|9964.4|9968.3|9958.3|20
1622038800000|2021-05-26 14:20:00|9973.9|9963.9|9974.1|9964.1|9974.1|9964.1|9973.9|9963.9|2
1622038810000|2021-05-26 14:20:10|9974.3|9964.3|9976.3|9966.3|9976.3|9966.3|9973.6|9963.6|16
1622038820000|2021-05-26 14:20:20|9976.4|9966.4|9977.5|9967.5|9977.5|9967.5|9975.8|9965.8|12
1622038830000|2021-05-26 14:20:30|9977.3|9967.3|9978.8|9968.8|9978.8|9968.8|9977.1|9967.1|14
1622038840000|2021-05-26 14:20:40|9978.4|9968.4|9977.5|9967.5|9978.9|9968.9|9977.3|9967.3|17
1622038850000|2021-05-26 14:20:50|9977.8|9967.8|9976.8|9966.8|9978.9|9968.9|9976.8|9966.8|18
1622038860000|2021-05-26 14:21:00|9977|9967|9978.3|9968.3|9979|9969|9977|9967|12
1622038870000|2021-05-26 14:21:10|9978.4|9968.4|9976.5|9966.5|9979.1|9969.1|9976.1|9966.1|20
1622038880000|2021-05-26 14:21:20|9976.6|9966.6|9975.4|9965.4|9978|9968|9975.1|9965.1|11
1622038890000|2021-05-26 14:21:30|9975.6|9965.6|9975.6|9965.6|9976.6|9966.6|9975.4|9965.4|16
1622038900000|2021-05-26 14:21:40|9975.4|9965.4|9975.4|9965.4|9975.9|9965.9|9975.4|9965.4|9
1622038910000|2021-05-26 14:21:50|9974.6|9964.6|9977|9967|9977|9967|9974.6|9964.6|7
1622038920000|2021-05-26 14:22:00|9976.6|9966.6|9976.4|9966.4|9977.3|9967.3|9976.1|9966.1|11
1622038930000|2021-05-26 14:22:10|9976.1|9966.1|9975.9|9965.9|9976.4|9966.4|9975.3|9965.3|12
1622038940000|2021-05-26 14:22:20|9976.1|9966.1|9978.8|9968.8|9978.8|9968.8|9976.1|9966.1|15
1622038950000|2021-05-26 14:22:30|9979|9969|9982.5|9972.5|9982.8|9972.8|9979|9969|20
1622038960000|2021-05-26 14:22:40|9982.6|9972.6|9982.6|9972.6|9982.8|9972.8|9981.1|9971.1|19
1622038970000|2021-05-26 14:22:50|9982.8|9972.8|9984.6|9974.6|9985.9|9975.9|9982.8|9972.8|19
1622038980000|2021-05-26 14:23:00|9984.9|9974.9|9985.9|9975.9|9986.5|9976.5|9984.6|9974.6|15
1622038990000|2021-05-26 14:23:10|9985.8|9975.8|9985.4|9975.4|9986.3|9976.3|9985.1|9975.1|26
1622039000000|2021-05-26 14:23:20|9985.3|9975.3|9982.1|9972.1|9985.9|9975.9|9981.4|9971.4|22
1622039010000|2021-05-26 14:23:30|9982|9972|9981.9|9971.9|9982.1|9972.1|9981.6|9971.6|10
1622039020000|2021-05-26 14:23:40|9981.6|9971.6|9979.8|9969.8|9981.6|9971.6|9979.6|9969.6|6
1622039030000|2021-05-26 14:23:50|9980.4|9970.4|9977.9|9967.9|9980.4|9970.4|9977.9|9967.9|12
1622039040000|2021-05-26 14:24:00|9978.1|9968.1|9977.6|9967.6|9978.4|9968.4|9977.6|9967.6|17
1622039050000|2021-05-26 14:24:10|9977.5|9967.5|9977.8|9967.8|9977.8|9967.8|9977.3|9967.3|6
1622039060000|2021-05-26 14:24:20|9978.4|9968.4|9977.8|9967.8|9978.4|9968.4|9977.6|9967.6|8
1622039070000|2021-05-26 14:24:30|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9977.8|9967.8|5
1622039080000|2021-05-26 14:24:40|9978.1|9968.1|9977.6|9967.6|9978.1|9968.1|9977.6|9967.6|2
1622039090000|2021-05-26 14:24:50|9977.4|9967.4|9977.1|9967.1|9977.4|9967.4|9977.1|9967.1|4
1622039100000|2021-05-26 14:25:00|9976.4|9966.4|9980.6|9970.6|9980.6|9970.6|9976.4|9966.4|8
1622039110000|2021-05-26 14:25:10|9980.9|9970.9|9980.6|9970.6|9982.5|9972.5|9980.6|9970.6|16
1622039120000|2021-05-26 14:25:20|9980.4|9970.4|9980|9970|9980.4|9970.4|9980|9970|6
1622039130000|2021-05-26 14:25:30|9980.3|9970.3|9978.6|9968.6|9980.5|9970.5|9978.6|9968.6|7
1622039140000|2021-05-26 14:25:40|9978.4|9968.4|9977|9967|9978.4|9968.4|9976.6|9966.6|9
1622039150000|2021-05-26 14:25:50|9976.8|9966.8|9973.6|9963.6|9976.8|9966.8|9973.6|9963.6|9
1622039160000|2021-05-26 14:26:00|9973.5|9963.5|9974.5|9964.5|9974.5|9964.5|9972.4|9962.4|9
1622039170000|2021-05-26 14:26:10|9974.6|9964.6|9975.1|9965.1|9975.8|9965.8|9974.4|9964.4|9
1622039180000|2021-05-26 14:26:20|9975|9965|9973.4|9963.4|9975.3|9965.3|9973.3|9963.3|18
1622039190000|2021-05-26 14:26:30|9973.5|9963.5|9970.6|9960.6|9973.8|9963.8|9969.5|9959.5|15
1622039200000|2021-05-26 14:26:40|9970.4|9960.4|9972.4|9962.4|9973.4|9963.4|9970.1|9960.1|17
1622039210000|2021-05-26 14:26:50|9972.6|9962.6|9971.8|9961.8|9972.6|9962.6|9971.5|9961.5|13
1622039220000|2021-05-26 14:27:00|9972|9962|9970.4|9960.4|9972.1|9962.1|9970.3|9960.3|9
1622039230000|2021-05-26 14:27:10|9969.9|9959.9|9969.8|9959.8|9970.4|9960.4|9969.1|9959.1|9
1622039240000|2021-05-26 14:27:20|9969.6|9959.6|9972|9962|9972.1|9962.1|9969.6|9959.6|14
1622039250000|2021-05-26 14:27:30|9972.1|9962.1|9972.6|9962.6|9972.6|9962.6|9972.1|9962.1|5
1622039260000|2021-05-26 14:27:40|9973.1|9963.1|9974|9964|9974|9964|9972.4|9962.4|12
1622039270000|2021-05-26 14:27:50|9973.5|9963.5|9973.8|9963.8|9975.3|9965.3|9973.4|9963.4|11
1622039280000|2021-05-26 14:28:00|9973.6|9963.6|9972.6|9962.6|9973.6|9963.6|9972|9962|9
1622039290000|2021-05-26 14:28:10|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|1
1622039300000|2021-05-26 14:28:20|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622039310000|2021-05-26 14:28:30|9973|9963|9974.8|9964.8|9974.8|9964.8|9973|9963|7
1622039320000|2021-05-26 14:28:40|9974.6|9964.6|9975.1|9965.1|9975.5|9965.5|9974.5|9964.5|5
1622039330000|2021-05-26 14:28:50|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622039340000|2021-05-26 14:29:00|9975.1|9965.1|9975.4|9965.4|9975.6|9965.6|9974.8|9964.8|13
1622039350000|2021-05-26 14:29:10|9975.3|9965.3|9975.3|9965.3|9975.4|9965.4|9975.3|9965.3|3
1622039360000|2021-05-26 14:29:20|9975.1|9965.1|9973.9|9963.9|9975.1|9965.1|9973.9|9963.9|3
1622039370000|2021-05-26 14:29:30|9973.8|9963.8|9974|9964|9974|9964|9973.8|9963.8|2
1622039390000|2021-05-26 14:29:50|9974.3|9964.3|9976.6|9966.6|9976.6|9966.6|9974.3|9964.3|11
1622039400000|2021-05-26 14:30:00|9977.1|9967.1|9982.4|9972.4|9982.8|9972.8|9977.1|9967.1|15
1622039410000|2021-05-26 14:30:10|9981.8|9971.8|9981.6|9971.6|9981.8|9971.8|9981.6|9971.6|2
1622039420000|2021-05-26 14:30:20|9981.8|9971.8|9979.8|9969.8|9984.4|9974.4|9979.8|9969.8|19
1622039430000|2021-05-26 14:30:30|9980|9970|9980.8|9970.8|9981.1|9971.1|9979.4|9969.4|13
1622039440000|2021-05-26 14:30:40|9980.4|9970.4|9980.4|9970.4|9980.8|9970.8|9980.1|9970.1|5
1622039450000|2021-05-26 14:30:50|9980.1|9970.1|9983.8|9973.8|9983.8|9973.8|9980.1|9970.1|10
1622039460000|2021-05-26 14:31:00|9984|9974|9985.9|9975.9|9985.9|9975.9|9983.9|9973.9|11
1622039470000|2021-05-26 14:31:10|9985.8|9975.8|9982.4|9972.4|9985.8|9975.8|9982.4|9972.4|11
1622039480000|2021-05-26 14:31:20|9982.3|9972.3|9981.6|9971.6|9982.3|9972.3|9981.6|9971.6|7
1622039490000|2021-05-26 14:31:30|9981.8|9971.8|9982.4|9972.4|9983.1|9973.1|9981.8|9971.8|10
1622039500000|2021-05-26 14:31:40|9982.5|9972.5|9984.1|9974.1|9984.1|9974.1|9982.5|9972.5|8
1622039510000|2021-05-26 14:31:50|9984.5|9974.5|9985.9|9975.9|9986.4|9976.4|9984.5|9974.5|12
1622039520000|2021-05-26 14:32:00|9987.4|9977.4|9988.1|9978.1|9988.1|9978.1|9987|9977|7
1622039530000|2021-05-26 14:32:10|9987.9|9977.9|9986.4|9976.4|9988|9978|9986.4|9976.4|14
1622039540000|2021-05-26 14:32:20|9986.3|9976.3|9986.5|9976.5|9987.1|9977.1|9985.8|9975.8|11
1622039550000|2021-05-26 14:32:30|9987|9977|9985.6|9975.6|9987|9977|9984.6|9974.6|9
1622039560000|2021-05-26 14:32:40|9985.4|9975.4|9985.6|9975.6|9985.6|9975.6|9983.4|9973.4|14
1622039570000|2021-05-26 14:32:50|9987.3|9977.3|9988.3|9978.3|9988.8|9978.8|9987.3|9977.3|20
1622039580000|2021-05-26 14:33:00|9988.1|9978.1|9987.4|9977.4|9988.8|9978.8|9987.4|9977.4|8
1622039590000|2021-05-26 14:33:10|9987.1|9977.1|9987.5|9977.5|9987.8|9977.8|9986.5|9976.5|6
1622039600000|2021-05-26 14:33:20|9988|9978|9988|9978|9988.3|9978.3|9988|9978|7
1622039610000|2021-05-26 14:33:30|9987.8|9977.8|9986.5|9976.5|9987.8|9977.8|9986.5|9976.5|6
1622039620000|2021-05-26 14:33:40|9986.3|9976.3|9985.6|9975.6|9986.8|9976.8|9985.6|9975.6|8
1622039630000|2021-05-26 14:33:50|9984.9|9974.9|9983.3|9973.3|9985.3|9975.3|9983.3|9973.3|6
1622039640000|2021-05-26 14:34:00|9983.4|9973.4|9981.9|9971.9|9983.4|9973.4|9981.4|9971.4|10
1622039650000|2021-05-26 14:34:10|9981.6|9971.6|9982.4|9972.4|9982.6|9972.6|9981.5|9971.5|8
1622039660000|2021-05-26 14:34:20|9983|9973|9983|9973|9983.6|9973.6|9983|9973|6
1622039670000|2021-05-26 14:34:30|9982.8|9972.8|9982.6|9972.6|9982.8|9972.8|9982.5|9972.5|3
1622039680000|2021-05-26 14:34:40|9982.8|9972.8|9983.5|9973.5|9983.6|9973.6|9982.8|9972.8|4
1622039690000|2021-05-26 14:34:50|9983.6|9973.6|9984.6|9974.6|9984.6|9974.6|9983.6|9973.6|8
1622039700000|2021-05-26 14:35:00|9984.8|9974.8|9987.4|9977.4|9987.4|9977.4|9984.6|9974.6|10
1622039710000|2021-05-26 14:35:10|9987.8|9977.8|9990|9980|9990|9980|9987.8|9977.8|5
1622039720000|2021-05-26 14:35:20|9990.1|9980.1|9990.6|9980.6|9990.8|9980.8|9989.3|9979.3|8
1622039730000|2021-05-26 14:35:30|9990.4|9980.4|9990.6|9980.6|9991|9981|9990|9980|9
1622039740000|2021-05-26 14:35:40|9991.1|9981.1|9992.9|9982.9|9992.9|9982.9|9991.1|9981.1|4
1622039750000|2021-05-26 14:35:50|9992.5|9982.5|9991.6|9981.6|9992.5|9982.5|9991.3|9981.3|19
1622039760000|2021-05-26 14:36:00|9991.5|9981.5|9990.3|9980.3|9991.5|9981.5|9990.3|9980.3|10
1622039770000|2021-05-26 14:36:10|9990.1|9980.1|9989.3|9979.3|9990.1|9980.1|9989|9979|6
1622039780000|2021-05-26 14:36:20|9989|9979|9988.9|9978.9|9989|9979|9988.3|9978.3|5
1622039790000|2021-05-26 14:36:30|9989.4|9979.4|9992.4|9982.4|9992.9|9982.9|9989.4|9979.4|10
1622039800000|2021-05-26 14:36:40|9992.9|9982.9|9992|9982|9992.9|9982.9|9992|9982|7
1622039810000|2021-05-26 14:36:50|9992.5|9982.5|9992.5|9982.5|9993|9983|9992.5|9982.5|8
1622039820000|2021-05-26 14:37:00|9992.9|9982.9|9998.4|9988.4|9998.4|9988.4|9992.1|9982.1|15
1622039830000|2021-05-26 14:37:10|9997.9|9987.9|9997.8|9987.8|9998.6|9988.6|9997.4|9987.4|21
1622039840000|2021-05-26 14:37:20|9997.6|9987.6|9999.6|9989.6|9999.6|9989.6|9997.3|9987.3|11
1622039850000|2021-05-26 14:37:30|9999.8|9989.8|10004.5|9994.5|10004.5|9994.5|9999.8|9989.8|17
1622039860000|2021-05-26 14:37:40|10004.3|9994.3|10004.1|9994.1|10004.6|9994.6|10002.8|9992.8|25
1622039870000|2021-05-26 14:37:50|10003.9|9993.9|10001.4|9991.4|10004.4|9994.4|10001.4|9991.4|15
1622039880000|2021-05-26 14:38:00|10000.9|9990.9|9995.5|9985.5|10000.9|9990.9|9995.4|9985.4|18
1622039890000|2021-05-26 14:38:10|9995.4|9985.4|9997.5|9987.5|9997.5|9987.5|9993.9|9983.9|17
1622039900000|2021-05-26 14:38:20|9997.4|9987.4|9997.5|9987.5|9997.5|9987.5|9996.4|9986.4|15
1622039910000|2021-05-26 14:38:30|9997|9987|9997.5|9987.5|9998.3|9988.3|9997|9987|6
1622039920000|2021-05-26 14:38:40|9997.9|9987.9|9999.9|9989.9|9999.9|9989.9|9997.9|9987.9|11
1622039930000|2021-05-26 14:38:50|10000.1|9990.1|10003|9993|10004|9994|10000.1|9990.1|17
1622039940000|2021-05-26 14:39:00|10002|9992|10003.1|9993.1|10003.9|9993.9|10002|9992|20
1622039950000|2021-05-26 14:39:10|10002.9|9992.9|10000.3|9990.3|10002.9|9992.9|10000.3|9990.3|14
1622039960000|2021-05-26 14:39:20|9999.3|9989.3|9999.8|9989.8|9999.8|9989.8|9999|9989|7
1622039970000|2021-05-26 14:39:30|9999.9|9989.9|10001.3|9991.3|10003|9993|9999.9|9989.9|11
1622039980000|2021-05-26 14:39:40|10001.4|9991.4|10001.3|9991.3|10003|9993|10001.3|9991.3|9
1622039990000|2021-05-26 14:39:50|10001.4|9991.4|10001.6|9991.6|10002.3|9992.3|10001.3|9991.3|10
1622040000000|2021-05-26 14:40:00|10001.5|9991.5|9997.3|9987.3|10001.5|9991.5|9997.3|9987.3|16
1622040010000|2021-05-26 14:40:10|9997.1|9987.1|9996.4|9986.4|9997.3|9987.3|9996.4|9986.4|9
1622040020000|2021-05-26 14:40:20|9996.1|9986.1|9997.1|9987.1|9997.1|9987.1|9995.6|9985.6|10
1622040030000|2021-05-26 14:40:30|9997|9987|9997.9|9987.9|9997.9|9987.9|9997|9987|9
1622040040000|2021-05-26 14:40:40|9998.3|9988.3|10000.6|9990.6|10000.6|9990.6|9998.3|9988.3|13
1622040050000|2021-05-26 14:40:50|10000.9|9990.9|9999.8|9989.8|10001.6|9991.6|9999.8|9989.8|8
1622040060000|2021-05-26 14:41:00|9999.9|9989.9|10003.3|9993.3|10004|9994|9999.9|9989.9|13
1622040070000|2021-05-26 14:41:10|10003|9993|10002.5|9992.5|10003.8|9993.8|10002.5|9992.5|12
1622040080000|2021-05-26 14:41:20|10002|9992|10003|9993|10003|9993|10001.3|9991.3|10
1622040090000|2021-05-26 14:41:30|10002.8|9992.8|10002.6|9992.6|10003.4|9993.4|10002.5|9992.5|9
1622040100000|2021-05-26 14:41:40|10002.4|9992.4|10000.6|9990.6|10002.6|9992.6|10000.3|9990.3|17
1622040110000|2021-05-26 14:41:50|10000.9|9990.9|9998.6|9988.6|10001.5|9991.5|9998.4|9988.4|14
1622040120000|2021-05-26 14:42:00|9998.4|9988.4|9996.9|9986.9|9998.4|9988.4|9996.4|9986.4|16
1622040130000|2021-05-26 14:42:10|9996|9986|9995.5|9985.5|9996.6|9986.6|9994.1|9984.1|19
1622040140000|2021-05-26 14:42:20|9995.6|9985.6|9996|9986|9998.5|9988.5|9995.6|9985.6|15
1622040150000|2021-05-26 14:42:30|9995.9|9985.9|9995.5|9985.5|9995.9|9985.9|9995.4|9985.4|4
1622040160000|2021-05-26 14:42:40|9995.8|9985.8|9996.4|9986.4|9996.4|9986.4|9995.8|9985.8|3
1622040170000|2021-05-26 14:42:50|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|9996.1|9986.1|11
1622040180000|2021-05-26 14:43:00|9996.4|9986.4|9994.6|9984.6|9996.4|9986.4|9993.6|9983.6|12
1622040190000|2021-05-26 14:43:10|9994.4|9984.4|9993.3|9983.3|9994.9|9984.9|9993.3|9983.3|9
1622040200000|2021-05-26 14:43:20|9992.1|9982.1|9991.8|9981.8|9992.4|9982.4|9991.8|9981.8|4
1622040210000|2021-05-26 14:43:30|9991.3|9981.3|9990.5|9980.5|9991.5|9981.5|9990.5|9980.5|9
1622040220000|2021-05-26 14:43:40|9990.8|9980.8|9990.8|9980.8|9991|9981|9989.3|9979.3|9
1622040230000|2021-05-26 14:43:50|9990.5|9980.5|9993.4|9983.4|9993.4|9983.4|9989.5|9979.5|15
1622040240000|2021-05-26 14:44:00|9993.3|9983.3|9993.8|9983.8|9994.3|9984.3|9993|9983|10
1622040250000|2021-05-26 14:44:10|9994.3|9984.3|9991.3|9981.3|9994.4|9984.4|9990.9|9980.9|15
1622040260000|2021-05-26 14:44:20|9989.3|9979.3|9993.1|9983.1|9993.1|9983.1|9989.1|9979.1|9
1622040270000|2021-05-26 14:44:30|9992.6|9982.6|9991.8|9981.8|9993.1|9983.1|9991.8|9981.8|10
1622040280000|2021-05-26 14:44:40|9992|9982|9993.8|9983.8|9993.8|9983.8|9992|9982|6
1622040290000|2021-05-26 14:44:50|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1622040300000|2021-05-26 14:45:00|9993.8|9983.8|9995.5|9985.5|9996.4|9986.4|9993.8|9983.8|15
1622040310000|2021-05-26 14:45:10|9995|9985|9996.3|9986.3|9996.3|9986.3|9995|9985|6
1622040320000|2021-05-26 14:45:20|9997|9987|9993.3|9983.3|9997|9987|9993.3|9983.3|12
1622040330000|2021-05-26 14:45:30|9992.9|9982.9|9992.3|9982.3|9992.9|9982.9|9991.8|9981.8|5
1622040340000|2021-05-26 14:45:40|9992.8|9982.8|9993.8|9983.8|9994.1|9984.1|9992.8|9982.8|9
1622040350000|2021-05-26 14:45:50|9993.6|9983.6|9993.9|9983.9|9994|9984|9993.3|9983.3|9
1622040360000|2021-05-26 14:46:00|9993.8|9983.8|9992.9|9982.9|9993.8|9983.8|9992.8|9982.8|8
1622040370000|2021-05-26 14:46:10|9992.8|9982.8|9992.6|9982.6|9993.1|9983.1|9991.5|9981.5|17
1622040380000|2021-05-26 14:46:20|9992.4|9982.4|9991.8|9981.8|9992.4|9982.4|9991.8|9981.8|3
1622040390000|2021-05-26 14:46:30|9992|9982|9991.8|9981.8|9992|9982|9991.6|9981.6|8
1622040400000|2021-05-26 14:46:40|9992|9982|9991.8|9981.8|9992.4|9982.4|9991.6|9981.6|13
1622040410000|2021-05-26 14:46:50|9991.5|9981.5|9990.1|9980.1|9991.5|9981.5|9989.8|9979.8|6
1622040420000|2021-05-26 14:47:00|9990.5|9980.5|9990.5|9980.5|9990.6|9980.6|9990.5|9980.5|3
1622040430000|2021-05-26 14:47:10|9990.4|9980.4|9991.8|9981.8|9991.8|9981.8|9990.4|9980.4|5
1622040440000|2021-05-26 14:47:20|9992.3|9982.3|9993|9983|9993.3|9983.3|9992.3|9982.3|5
1622040450000|2021-05-26 14:47:30|9993.6|9983.6|9993.4|9983.4|9993.9|9983.9|9993.4|9983.4|4
1622040460000|2021-05-26 14:47:40|9993.8|9983.8|9993.9|9983.9|9994.6|9984.6|9993.5|9983.5|11
1622040470000|2021-05-26 14:47:50|9994|9984|9993.8|9983.8|9994|9984|9993.8|9983.8|2
1622040480000|2021-05-26 14:48:00|9993.9|9983.9|9994.3|9984.3|9994.3|9984.3|9993.5|9983.5|6
1622040490000|2021-05-26 14:48:10|9994.4|9984.4|9995|9985|9995.3|9985.3|9994.4|9984.4|5
1622040500000|2021-05-26 14:48:20|9995.4|9985.4|9997.3|9987.3|9997.9|9987.9|9995.4|9985.4|9
1622040510000|2021-05-26 14:48:30|9997.1|9987.1|9996.6|9986.6|9997.1|9987.1|9996.4|9986.4|6
1622040520000|2021-05-26 14:48:40|9997.3|9987.3|9995.1|9985.1|9997.9|9987.9|9995.1|9985.1|10
1622040530000|2021-05-26 14:48:50|9994.8|9984.8|9995.5|9985.5|9995.5|9985.5|9994.3|9984.3|9
1622040540000|2021-05-26 14:49:00|9995.6|9985.6|9995.3|9985.3|9996.3|9986.3|9995|9985|7
1622040550000|2021-05-26 14:49:10|9995.6|9985.6|9995|9985|9995.6|9985.6|9995|9985|4
1622040560000|2021-05-26 14:49:20|9995.3|9985.3|9996.5|9986.5|9996.5|9986.5|9995.3|9985.3|9
1622040570000|2021-05-26 14:49:30|9996.6|9986.6|9995.9|9985.9|9996.6|9986.6|9995.8|9985.8|12
1622040580000|2021-05-26 14:49:40|9995.8|9985.8|9994.5|9984.5|9995.8|9985.8|9994.5|9984.5|4
1622040590000|2021-05-26 14:49:50|9994.6|9984.6|9995.5|9985.5|9995.6|9985.6|9994.5|9984.5|10
1622040600000|2021-05-26 14:50:00|9995.6|9985.6|9995.5|9985.5|9995.9|9985.9|9995.3|9985.3|6
1622040610000|2021-05-26 14:50:10|9995.3|9985.3|9994.4|9984.4|9995.3|9985.3|9994.4|9984.4|4
1622040620000|2021-05-26 14:50:20|9994|9984|9990.4|9980.4|9994|9984|9989.9|9979.9|12
1622040630000|2021-05-26 14:50:30|9990.6|9980.6|9990.5|9980.5|9990.9|9980.9|9990.5|9980.5|4
1622040640000|2021-05-26 14:50:40|9990.4|9980.4|9989.8|9979.8|9990.4|9980.4|9989.4|9979.4|11
1622040650000|2021-05-26 14:50:50|9990.3|9980.3|9989.8|9979.8|9990.6|9980.6|9989.1|9979.1|8
1622040660000|2021-05-26 14:51:00|9989.5|9979.5|9990.4|9980.4|9990.6|9980.6|9989.5|9979.5|7
1622040670000|2021-05-26 14:51:10|9990.3|9980.3|9989.8|9979.8|9990.3|9980.3|9989.8|9979.8|3
1622040680000|2021-05-26 14:51:20|9989.5|9979.5|9987.3|9977.3|9989.5|9979.5|9987.3|9977.3|4
1622040690000|2021-05-26 14:51:30|9986.6|9976.6|9986.9|9976.9|9987.1|9977.1|9986.5|9976.5|8
1622040700000|2021-05-26 14:51:40|9986.4|9976.4|9988.5|9978.5|9988.5|9978.5|9986.4|9976.4|11
1622040710000|2021-05-26 14:51:50|9988.6|9978.6|9988.5|9978.5|9989|9979|9987.9|9977.9|8
1622040720000|2021-05-26 14:52:00|9988|9978|9988.5|9978.5|9988.5|9978.5|9988|9978|2
1622040730000|2021-05-26 14:52:10|9988|9978|9987.8|9977.8|9988|9978|9987.8|9977.8|2
1622040740000|2021-05-26 14:52:20|9987.5|9977.5|9986.8|9976.8|9988|9978|9986.1|9976.1|9
1622040750000|2021-05-26 14:52:30|9987|9977|9988|9978|9988.1|9978.1|9987|9977|14
1622040760000|2021-05-26 14:52:40|9988.4|9978.4|9988.6|9978.6|9988.6|9978.6|9988.3|9978.3|8
1622040770000|2021-05-26 14:52:50|9988.8|9978.8|9988.5|9978.5|9989.6|9979.6|9988.5|9978.5|11
1622040780000|2021-05-26 14:53:00|9988.3|9978.3|9988.3|9978.3|9988.9|9978.9|9988.3|9978.3|5
1622040790000|2021-05-26 14:53:10|9988|9978|9987|9977|9988|9978|9987|9977|4
1622040800000|2021-05-26 14:53:20|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1622040810000|2021-05-26 14:53:30|9986.1|9976.1|9985.8|9975.8|9986.4|9976.4|9985.8|9975.8|5
1622040820000|2021-05-26 14:53:40|9985.5|9975.5|9984|9974|9985.5|9975.5|9983|9973|10
1622040830000|2021-05-26 14:53:50|9983.8|9973.8|9982.5|9972.5|9984.5|9974.5|9980.9|9970.9|12
1622040840000|2021-05-26 14:54:00|9982.9|9972.9|9981.3|9971.3|9983.1|9973.1|9981.3|9971.3|10
1622040850000|2021-05-26 14:54:10|9980.8|9970.8|9979.8|9969.8|9981|9971|9979.8|9969.8|9
1622040860000|2021-05-26 14:54:20|9980|9970|9980.5|9970.5|9980.8|9970.8|9980|9970|8
1622040870000|2021-05-26 14:54:30|9981|9971|9980.1|9970.1|9981|9971|9980.1|9970.1|5
1622040880000|2021-05-26 14:54:40|9980.3|9970.3|9978.4|9968.4|9980.3|9970.3|9977.8|9967.8|9
1622040890000|2021-05-26 14:54:50|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|1
1622040900000|2021-05-26 14:55:00|9978.4|9968.4|9978.6|9968.6|9978.8|9968.8|9977.9|9967.9|9
1622040910000|2021-05-26 14:55:10|9978.8|9968.8|9980.5|9970.5|9980.5|9970.5|9978.8|9968.8|3
1622040920000|2021-05-26 14:55:20|9980.6|9970.6|9980|9970|9981|9971|9980|9970|9
1622040930000|2021-05-26 14:55:30|9980.4|9970.4|9979.9|9969.9|9980.4|9970.4|9979.9|9969.9|3
1622040940000|2021-05-26 14:55:40|9979|9969|9980|9970|9980.4|9970.4|9979|9969|10
1622040950000|2021-05-26 14:55:50|9980.4|9970.4|9976.9|9966.9|9980.4|9970.4|9976.9|9966.9|12
1622040960000|2021-05-26 14:56:00|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.3|9966.3|4
1622040970000|2021-05-26 14:56:10|9976.4|9966.4|9976.9|9966.9|9976.9|9966.9|9976.4|9966.4|9
1622040980000|2021-05-26 14:56:20|9977|9967|9978.5|9968.5|9978.5|9968.5|9977|9967|7
1622040990000|2021-05-26 14:56:30|9978.8|9968.8|9979.9|9969.9|9980.1|9970.1|9978.8|9968.8|5
1622041000000|2021-05-26 14:56:40|9980.1|9970.1|9979.8|9969.8|9980.4|9970.4|9979.8|9969.8|5
1622041010000|2021-05-26 14:56:50|9979.5|9969.5|9978.9|9968.9|9979.5|9969.5|9978.1|9968.1|7
1622041020000|2021-05-26 14:57:00|9979.1|9969.1|9979.5|9969.5|9979.5|9969.5|9979.1|9969.1|3
1622041030000|2021-05-26 14:57:10|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1622041040000|2021-05-26 14:57:20|9979.5|9969.5|9979.8|9969.8|9979.9|9969.9|9979.5|9969.5|3
1622041050000|2021-05-26 14:57:30|9979|9969|9977.5|9967.5|9979|9969|9977.1|9967.1|7
1622041060000|2021-05-26 14:57:40|9977.1|9967.1|9977|9967|9977.5|9967.5|9976.6|9966.6|6
1622041070000|2021-05-26 14:57:50|9977.1|9967.1|9976.9|9966.9|9977.4|9967.4|9976.6|9966.6|8
1622041080000|2021-05-26 14:58:00|9976.6|9966.6|9975.9|9965.9|9976.6|9966.6|9975.5|9965.5|6
1622041090000|2021-05-26 14:58:10|9976.1|9966.1|9972.4|9962.4|9976.1|9966.1|9971.9|9961.9|13
1622041100000|2021-05-26 14:58:20|9971.9|9961.9|9972.4|9962.4|9972.4|9962.4|9971|9961|11
1622041110000|2021-05-26 14:58:30|9972.5|9962.5|9973.1|9963.1|9974.9|9964.9|9972.5|9962.5|13
1622041120000|2021-05-26 14:58:40|9972.6|9962.6|9972.3|9962.3|9972.6|9962.6|9971.8|9961.8|13
1622041130000|2021-05-26 14:58:50|9972.5|9962.5|9973.1|9963.1|9973.1|9963.1|9971.6|9961.6|6
1622041140000|2021-05-26 14:59:00|9973|9963|9972.4|9962.4|9973.1|9963.1|9971.9|9961.9|15
1622041150000|2021-05-26 14:59:10|9972.6|9962.6|9973.1|9963.1|9973.4|9963.4|9972.6|9962.6|4
1622041160000|2021-05-26 14:59:20|9973|9963|9973|9963|9973.1|9963.1|9973|9963|3
1622041170000|2021-05-26 14:59:30|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973|9963|5
1622041180000|2021-05-26 14:59:40|9973|9963|9974|9964|9974.1|9964.1|9973|9963|5
1622041190000|2021-05-26 14:59:50|9974.1|9964.1|9974.4|9964.4|9974.4|9964.4|9973.4|9963.4|8
1622041200000|2021-05-26 15:00:00|9975.1|9965.1|9977.8|9967.8|9977.9|9967.9|9975.1|9965.1|7
1622041210000|2021-05-26 15:00:10|9977.6|9967.6|9977.6|9967.6|9979.1|9969.1|9977.3|9967.3|11
1622041220000|2021-05-26 15:00:20|9977.9|9967.9|9980.1|9970.1|9980.1|9970.1|9977.9|9967.9|6
1622041230000|2021-05-26 15:00:30|9981.4|9971.4|9980.9|9970.9|9982.1|9972.1|9980.9|9970.9|8
1622041250000|2021-05-26 15:00:50|9981|9971|9981.9|9971.9|9981.9|9971.9|9981|9971|4
1622041260000|2021-05-26 15:01:00|9981.6|9971.6|9982.9|9972.9|9982.9|9972.9|9981.4|9971.4|10
1622041270000|2021-05-26 15:01:10|9983.5|9973.5|9984.3|9974.3|9984.8|9974.8|9983.5|9973.5|11
1622041280000|2021-05-26 15:01:20|9984.4|9974.4|9986.1|9976.1|9986.1|9976.1|9984.4|9974.4|6
1622041290000|2021-05-26 15:01:30|9985.9|9975.9|9987|9977|9987|9977|9985.6|9975.6|17
1622041300000|2021-05-26 15:01:40|9985.9|9975.9|9986.8|9976.8|9989|9979|9985.9|9975.9|11
1622041310000|2021-05-26 15:01:50|9986.4|9976.4|9985|9975|9986.4|9976.4|9985|9975|7
1622041320000|2021-05-26 15:02:00|9984.1|9974.1|9984.5|9974.5|9984.9|9974.9|9984.1|9974.1|5
1622041330000|2021-05-26 15:02:10|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|1
1622041340000|2021-05-26 15:02:20|9984.1|9974.1|9984.5|9974.5|9984.5|9974.5|9984.1|9974.1|3
1622041350000|2021-05-26 15:02:30|9985.1|9975.1|9985.5|9975.5|9985.8|9975.8|9985.1|9975.1|6
1622041360000|2021-05-26 15:02:40|9985.6|9975.6|9987.1|9977.1|9987.1|9977.1|9985.6|9975.6|4
1622041370000|2021-05-26 15:02:50|9986.9|9976.9|9987.3|9977.3|9987.3|9977.3|9986.9|9976.9|3
1622041380000|2021-05-26 15:03:00|9987.6|9977.6|9987|9977|9987.6|9977.6|9987|9977|3
1622041390000|2021-05-26 15:03:10|9986.5|9976.5|9985|9975|9986.5|9976.5|9984.9|9974.9|5
1622041400000|2021-05-26 15:03:20|9985.3|9975.3|9983.3|9973.3|9985.3|9975.3|9983.1|9973.1|7
1622041410000|2021-05-26 15:03:30|9983|9973|9983.3|9973.3|9983.3|9973.3|9982.8|9972.8|11
1622041420000|2021-05-26 15:03:40|9982.8|9972.8|9982|9972|9983.3|9973.3|9980.8|9970.8|7
1622041430000|2021-05-26 15:03:50|9982.5|9972.5|9982.8|9972.8|9983.4|9973.4|9982|9972|8
1622041440000|2021-05-26 15:04:00|9982.6|9972.6|9982.8|9972.8|9982.8|9972.8|9982.4|9972.4|3
1622041450000|2021-05-26 15:04:10|9983|9973|9985.8|9975.8|9985.8|9975.8|9983|9973|8
1622041460000|2021-05-26 15:04:20|9986|9976|9986.8|9976.8|9987|9977|9986|9976|7
1622041470000|2021-05-26 15:04:30|9986.5|9976.5|9986.8|9976.8|9986.8|9976.8|9986.5|9976.5|3
1622041480000|2021-05-26 15:04:40|9986.6|9976.6|9986.3|9976.3|9986.6|9976.6|9986.3|9976.3|5
1622041490000|2021-05-26 15:04:50|9986.4|9976.4|9986.3|9976.3|9986.4|9976.4|9986.3|9976.3|2
1622041500000|2021-05-26 15:05:00|9986|9976|9986|9976|9986|9976|9985.6|9975.6|5
1622041510000|2021-05-26 15:05:10|9985.8|9975.8|9987|9977|9987.4|9977.4|9985.5|9975.5|10
1622041520000|2021-05-26 15:05:20|9987.1|9977.1|9989|9979|9989|9979|9987.1|9977.1|6
1622041530000|2021-05-26 15:05:30|9989.4|9979.4|9991|9981|9991|9981|9989.4|9979.4|4
1622041540000|2021-05-26 15:05:40|9990.8|9980.8|9988.1|9978.1|9990.8|9980.8|9988.1|9978.1|8
1622041550000|2021-05-26 15:05:50|9988.3|9978.3|9988.3|9978.3|9988.5|9978.5|9988.3|9978.3|5
1622041560000|2021-05-26 15:06:00|9987.6|9977.6|9984.5|9974.5|9987.8|9977.8|9984.4|9974.4|12
1622041570000|2021-05-26 15:06:10|9984|9974|9984|9974|9985.8|9975.8|9984|9974|22
1622041580000|2021-05-26 15:06:20|9984.3|9974.3|9986.1|9976.1|9986.1|9976.1|9984.3|9974.3|7
1622041590000|2021-05-26 15:06:30|9986.3|9976.3|9986.3|9976.3|9987.4|9977.4|9985.5|9975.5|9
1622041600000|2021-05-26 15:06:40|9986.4|9976.4|9986|9976|9986.4|9976.4|9986|9976|3
1622041610000|2021-05-26 15:06:50|9985.8|9975.8|9985.4|9975.4|9986|9976|9984.9|9974.9|8
1622041620000|2021-05-26 15:07:00|9985.6|9975.6|9986.4|9976.4|9986.5|9976.5|9985.6|9975.6|13
1622041630000|2021-05-26 15:07:10|9986.1|9976.1|9985.6|9975.6|9986.4|9976.4|9984.9|9974.9|17
1622041640000|2021-05-26 15:07:20|9986.1|9976.1|9984.9|9974.9|9986.3|9976.3|9984.9|9974.9|7
1622041650000|2021-05-26 15:07:30|9984.5|9974.5|9984|9974|9984.5|9974.5|9984|9974|4
1622041660000|2021-05-26 15:07:40|9984.3|9974.3|9985.3|9975.3|9985.3|9975.3|9984.3|9974.3|5
1622041670000|2021-05-26 15:07:50|9985|9975|9984.8|9974.8|9986.4|9976.4|9984.8|9974.8|13
1622041680000|2021-05-26 15:08:00|9984.5|9974.5|9984.6|9974.6|9985.6|9975.6|9984.5|9974.5|8
1622041690000|2021-05-26 15:08:10|9985|9975|9984.9|9974.9|9985|9975|9984.8|9974.8|4
1622041700000|2021-05-26 15:08:20|9985|9975|9985.6|9975.6|9985.8|9975.8|9985|9975|5
1622041710000|2021-05-26 15:08:30|9985.5|9975.5|9984.8|9974.8|9985.6|9975.6|9984.8|9974.8|9
1622041720000|2021-05-26 15:08:40|9984.9|9974.9|9985.1|9975.1|9985.1|9975.1|9984.9|9974.9|3
1622041730000|2021-05-26 15:08:50|9984.9|9974.9|9984.8|9974.8|9985.5|9975.5|9984.8|9974.8|10
1622041740000|2021-05-26 15:09:00|9984.9|9974.9|9985.3|9975.3|9985.8|9975.8|9984.9|9974.9|6
1622041750000|2021-05-26 15:09:10|9985.5|9975.5|9984.9|9974.9|9985.5|9975.5|9984.9|9974.9|4
1622041760000|2021-05-26 15:09:20|9984.8|9974.8|9985.3|9975.3|9985.3|9975.3|9984.8|9974.8|3
1622041770000|2021-05-26 15:09:30|9984.9|9974.9|9984.8|9974.8|9984.9|9974.9|9984.8|9974.8|2
1622041780000|2021-05-26 15:09:40|9984.9|9974.9|9985.8|9975.8|9985.8|9975.8|9984.9|9974.9|7
1622041800000|2021-05-26 15:10:00|9985.1|9975.1|9985.5|9975.5|9985.5|9975.5|9985|9975|4
1622041810000|2021-05-26 15:10:10|9985.3|9975.3|9985.6|9975.6|9985.8|9975.8|9985|9975|7
1622041820000|2021-05-26 15:10:20|9985.9|9975.9|9986|9976|9986.4|9976.4|9985.9|9975.9|9
1622041830000|2021-05-26 15:10:30|9985.8|9975.8|9985.5|9975.5|9986.1|9976.1|9985.3|9975.3|7
1622041840000|2021-05-26 15:10:40|9985.8|9975.8|9985.3|9975.3|9985.8|9975.8|9985|9975|11
1622041860000|2021-05-26 15:11:00|9985.5|9975.5|9984|9974|9985.5|9975.5|9983.4|9973.4|10
1622041870000|2021-05-26 15:11:10|9983.8|9973.8|9983.8|9973.8|9984|9974|9983.5|9973.5|7
1622041880000|2021-05-26 15:11:20|9984|9974|9984|9974|9984|9974|9983.4|9973.4|7
1622041890000|2021-05-26 15:11:30|9983.8|9973.8|9982.5|9972.5|9984|9974|9982.3|9972.3|9
1622041910000|2021-05-26 15:11:50|9982.6|9972.6|9981.8|9971.8|9982.6|9972.6|9981.8|9971.8|5
1622041920000|2021-05-26 15:12:00|9981.6|9971.6|9981.9|9971.9|9981.9|9971.9|9981.4|9971.4|4
1622041930000|2021-05-26 15:12:10|9981.6|9971.6|9980.4|9970.4|9981.6|9971.6|9980.4|9970.4|7
1622041940000|2021-05-26 15:12:20|9980.3|9970.3|9978.5|9968.5|9980.9|9970.9|9978.5|9968.5|15
1622041950000|2021-05-26 15:12:30|9978|9968|9977.4|9967.4|9978|9968|9977|9967|5
1622041960000|2021-05-26 15:12:40|9977.6|9967.6|9976.9|9966.9|9978|9968|9976.9|9966.9|6
1622041980000|2021-05-26 15:13:00|9976.6|9966.6|9978.4|9968.4|9978.4|9968.4|9976.3|9966.3|11
1622041990000|2021-05-26 15:13:10|9978.3|9968.3|9977.9|9967.9|9978.8|9968.8|9977.4|9967.4|10
1622042000000|2021-05-26 15:13:20|9978.1|9968.1|9978.5|9968.5|9978.6|9968.6|9978.1|9968.1|6
1622042010000|2021-05-26 15:13:30|9978.6|9968.6|9978.9|9968.9|9978.9|9968.9|9978.5|9968.5|5
1622042020000|2021-05-26 15:13:40|9978.6|9968.6|9977.8|9967.8|9978.6|9968.6|9977.6|9967.6|4
1622042030000|2021-05-26 15:13:50|9978.1|9968.1|9977.9|9967.9|9978.1|9968.1|9977.9|9967.9|4
1622042040000|2021-05-26 15:14:00|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9977.8|9967.8|5
1622042060000|2021-05-26 15:14:20|9977.9|9967.9|9977.8|9967.8|9977.9|9967.9|9977.8|9967.8|2
1622042070000|2021-05-26 15:14:30|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1622042080000|2021-05-26 15:14:40|9977.8|9967.8|9977.5|9967.5|9977.8|9967.8|9977.5|9967.5|2
1622042100000|2021-05-26 15:15:00|9977.6|9967.6|9976.8|9966.8|9977.6|9967.6|9976.8|9966.8|5
1622042110000|2021-05-26 15:15:10|9976.6|9966.6|9976.3|9966.3|9976.6|9966.6|9976|9966|4
1622042120000|2021-05-26 15:15:20|9976|9966|9972.1|9962.1|9976.5|9966.5|9971.9|9961.9|23
1622042130000|2021-05-26 15:15:30|9972|9962|9971.6|9961.6|9972.1|9962.1|9971.1|9961.1|19
1622042140000|2021-05-26 15:15:40|9971.4|9961.4|9971.6|9961.6|9971.9|9961.9|9971.4|9961.4|7
1622042150000|2021-05-26 15:15:50|9971.8|9961.8|9971.3|9961.3|9973.6|9963.6|9971.3|9961.3|14
1622042160000|2021-05-26 15:16:00|9971.5|9961.5|9972.9|9962.9|9973|9963|9971.5|9961.5|10
1622042170000|2021-05-26 15:16:10|9972.6|9962.6|9972.1|9962.1|9972.6|9962.6|9971.9|9961.9|6
1622042180000|2021-05-26 15:16:20|9971.9|9961.9|9972|9962|9972|9962|9971.4|9961.4|6
1622042190000|2021-05-26 15:16:30|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1622042200000|2021-05-26 15:16:40|9971.5|9961.5|9971.9|9961.9|9971.9|9961.9|9971.4|9961.4|4
1622042210000|2021-05-26 15:16:50|9972|9962|9973|9963|9973|9963|9972|9962|4
1622042220000|2021-05-26 15:17:00|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622042230000|2021-05-26 15:17:10|9973|9963|9973.9|9963.9|9973.9|9963.9|9973|9963|2
1622042240000|2021-05-26 15:17:20|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1622042250000|2021-05-26 15:17:30|9974.4|9964.4|9974.5|9964.5|9974.5|9964.5|9974.4|9964.4|2
1622042260000|2021-05-26 15:17:40|9974.8|9964.8|9976.5|9966.5|9976.5|9966.5|9974.8|9964.8|7
1622042270000|2021-05-26 15:17:50|9976.3|9966.3|9977|9967|9977|9967|9976.3|9966.3|4
1622042280000|2021-05-26 15:18:00|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.3|9966.3|7
1622042290000|2021-05-26 15:18:10|9976.6|9966.6|9977|9967|9977|9967|9976.6|9966.6|3
1622042300000|2021-05-26 15:18:20|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622042310000|2021-05-26 15:18:30|9977|9967|9976.8|9966.8|9977.3|9967.3|9976.8|9966.8|6
1622042320000|2021-05-26 15:18:40|9977.5|9967.5|9978.5|9968.5|9978.5|9968.5|9977.5|9967.5|2
1622042330000|2021-05-26 15:18:50|9978.4|9968.4|9976.9|9966.9|9978.4|9968.4|9976.9|9966.9|6
1622042340000|2021-05-26 15:19:00|9977|9967|9977.5|9967.5|9977.6|9967.6|9977|9967|4
1622042350000|2021-05-26 15:19:10|9977.9|9967.9|9978.3|9968.3|9978.3|9968.3|9977.9|9967.9|3
1622042370000|2021-05-26 15:19:30|9978.6|9968.6|9980.4|9970.4|9980.4|9970.4|9978.6|9968.6|3
1622042380000|2021-05-26 15:19:40|9980.6|9970.6|9980.9|9970.9|9981.1|9971.1|9980.5|9970.5|7
1622042390000|2021-05-26 15:19:50|9980.8|9970.8|9980.9|9970.9|9980.9|9970.9|9980.8|9970.8|2
1622042400000|2021-05-26 15:20:00|9981.1|9971.1|9983.4|9973.4|9983.5|9973.5|9981.1|9971.1|10
1622042410000|2021-05-26 15:20:10|9983.3|9973.3|9983.4|9973.4|9983.4|9973.4|9983|9973|4
1622042420000|2021-05-26 15:20:20|9983.3|9973.3|9981.1|9971.1|9983.3|9973.3|9981.1|9971.1|4
1622042440000|2021-05-26 15:20:40|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|9980.8|9970.8|3
1622042450000|2021-05-26 15:20:50|9980.8|9970.8|9980|9970|9980.8|9970.8|9980|9970|5
1622042460000|2021-05-26 15:21:00|9980.1|9970.1|9980|9970|9980.6|9970.6|9980|9970|6
1622042470000|2021-05-26 15:21:10|9980.1|9970.1|9980.4|9970.4|9980.5|9970.5|9980.1|9970.1|3
1622042480000|2021-05-26 15:21:20|9980.5|9970.5|9980.4|9970.4|9980.5|9970.5|9980.4|9970.4|2
1622042490000|2021-05-26 15:21:30|9980.6|9970.6|9978.8|9968.8|9980.6|9970.6|9978.8|9968.8|6
1622042500000|2021-05-26 15:21:40|9978.6|9968.6|9978.5|9968.5|9978.6|9968.6|9978.4|9968.4|3
1622042510000|2021-05-26 15:21:50|9978.6|9968.6|9979.6|9969.6|9979.6|9969.6|9978.6|9968.6|3
1622042520000|2021-05-26 15:22:00|9981.3|9971.3|9982.6|9972.6|9982.6|9972.6|9981.3|9971.3|4
1622042530000|2021-05-26 15:22:10|9982.4|9972.4|9982.5|9972.5|9982.5|9972.5|9981.9|9971.9|7
1622042540000|2021-05-26 15:22:20|9982.8|9972.8|9982.1|9972.1|9982.8|9972.8|9981.5|9971.5|7
1622042550000|2021-05-26 15:22:30|9982|9972|9981.5|9971.5|9982|9972|9981.5|9971.5|3
1622042560000|2021-05-26 15:22:40|9981|9971|9980.9|9970.9|9981|9971|9980.1|9970.1|6
1622042570000|2021-05-26 15:22:50|9980.6|9970.6|9980.9|9970.9|9980.9|9970.9|9980.4|9970.4|5
1622042580000|2021-05-26 15:23:00|9980.6|9970.6|9978.4|9968.4|9980.6|9970.6|9978.4|9968.4|8
1622042590000|2021-05-26 15:23:10|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1622042600000|2021-05-26 15:23:20|9978.5|9968.5|9976.6|9966.6|9978.5|9968.5|9976.6|9966.6|6
1622042610000|2021-05-26 15:23:30|9976.5|9966.5|9976.4|9966.4|9976.5|9966.5|9976.4|9966.4|2
1622042620000|2021-05-26 15:23:40|9976|9966|9976|9966|9976|9966|9976|9966|1
1622042630000|2021-05-26 15:23:50|9975.8|9965.8|9976.4|9966.4|9976.4|9966.4|9975.8|9965.8|5
1622042640000|2021-05-26 15:24:00|9976|9966|9975.4|9965.4|9976|9966|9975|9965|7
1622042650000|2021-05-26 15:24:10|9975.6|9965.6|9976.5|9966.5|9976.5|9966.5|9975.6|9965.6|4
1622042670000|2021-05-26 15:24:30|9977|9967|9977.3|9967.3|9977.8|9967.8|9977|9967|4
1622042690000|2021-05-26 15:24:50|9977.5|9967.5|9977.9|9967.9|9977.9|9967.9|9977.5|9967.5|2
1622042700000|2021-05-26 15:25:00|9977.8|9967.8|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|4
1622042710000|2021-05-26 15:25:10|9977|9967|9976.6|9966.6|9977.1|9967.1|9976.3|9966.3|6
1622042720000|2021-05-26 15:25:20|9976.5|9966.5|9979.4|9969.4|9979.4|9969.4|9976.5|9966.5|5
1622042730000|2021-05-26 15:25:30|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622042740000|2021-05-26 15:25:40|9979.3|9969.3|9980.6|9970.6|9980.9|9970.9|9979.3|9969.3|6
1622042750000|2021-05-26 15:25:50|9981.1|9971.1|9980.8|9970.8|9981.1|9971.1|9980.6|9970.6|9
1622042760000|2021-05-26 15:26:00|9981|9971|9980.9|9970.9|9981|9971|9980.9|9970.9|4
1622042770000|2021-05-26 15:26:10|9981.1|9971.1|9981|9971|9981.1|9971.1|9981|9971|2
1622042780000|2021-05-26 15:26:20|9980.9|9970.9|9981|9971|9981.1|9971.1|9980.9|9970.9|3
1622042790000|2021-05-26 15:26:30|9980.9|9970.9|9979.5|9969.5|9981.1|9971.1|9979.5|9969.5|7
1622042800000|2021-05-26 15:26:40|9979.6|9969.6|9976|9966|9979.9|9969.9|9976|9966|14
1622042810000|2021-05-26 15:26:50|9976.6|9966.6|9976.9|9966.9|9976.9|9966.9|9976.6|9966.6|2
1622042820000|2021-05-26 15:27:00|9976.6|9966.6|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|3
1622042830000|2021-05-26 15:27:10|9977|9967|9979.3|9969.3|9979.3|9969.3|9977|9967|5
1622042840000|2021-05-26 15:27:20|9979.5|9969.5|9979.9|9969.9|9979.9|9969.9|9979.5|9969.5|3
1622042850000|2021-05-26 15:27:30|9979.8|9969.8|9979.1|9969.1|9979.8|9969.8|9978.9|9968.9|4
1622042860000|2021-05-26 15:27:40|9979.3|9969.3|9979.3|9969.3|9979.5|9969.5|9979.3|9969.3|5
1622042870000|2021-05-26 15:27:50|9979.1|9969.1|9978.9|9968.9|9979.3|9969.3|9978.9|9968.9|4
1622042880000|2021-05-26 15:28:00|9978.8|9968.8|9977.4|9967.4|9978.8|9968.8|9977.1|9967.1|6
1622042890000|2021-05-26 15:28:10|9977.1|9967.1|9977.6|9967.6|9977.8|9967.8|9977.1|9967.1|4
1622042900000|2021-05-26 15:28:20|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1622042920000|2021-05-26 15:28:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622042930000|2021-05-26 15:28:50|9977.5|9967.5|9976.3|9966.3|9977.5|9967.5|9976.3|9966.3|4
1622042940000|2021-05-26 15:29:00|9976.5|9966.5|9976.4|9966.4|9976.5|9966.5|9976.4|9966.4|4
1622042950000|2021-05-26 15:29:10|9976.5|9966.5|9977.3|9967.3|9977.3|9967.3|9976.4|9966.4|3
1622042960000|2021-05-26 15:29:20|9977.4|9967.4|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|2
1622042980000|2021-05-26 15:29:40|9977.8|9967.8|9980|9970|9980|9970|9977.8|9967.8|2
1622042990000|2021-05-26 15:29:50|9979.3|9969.3|9980.8|9970.8|9981|9971|9979.3|9969.3|6
1622043000000|2021-05-26 15:30:00|9980.5|9970.5|9974.8|9964.8|9980.5|9970.5|9974.8|9964.8|15
1622043010000|2021-05-26 15:30:10|9975.5|9965.5|9975.8|9965.8|9975.8|9965.8|9974.3|9964.3|6
1622043020000|2021-05-26 15:30:20|9976|9966|9976.5|9966.5|9976.5|9966.5|9976|9966|2
1622043030000|2021-05-26 15:30:30|9976.6|9966.6|9975.8|9965.8|9976.6|9966.6|9975.8|9965.8|7
1622043040000|2021-05-26 15:30:40|9976|9966|9976|9966|9976.4|9966.4|9975.9|9965.9|12
1622043050000|2021-05-26 15:30:50|9976.3|9966.3|9974.1|9964.1|9976.5|9966.5|9974.1|9964.1|10
1622043060000|2021-05-26 15:31:00|9974.4|9964.4|9974.4|9964.4|9974.6|9964.6|9973.9|9963.9|16
1622043070000|2021-05-26 15:31:10|9974.3|9964.3|9974.5|9964.5|9975.1|9965.1|9974|9964|12
1622043080000|2021-05-26 15:31:20|9974.3|9964.3|9974.5|9964.5|9974.5|9964.5|9974.3|9964.3|2
1622043090000|2021-05-26 15:31:30|9974.1|9964.1|9974.3|9964.3|9975|9965|9974.1|9964.1|6
1622043100000|2021-05-26 15:31:40|9974.4|9964.4|9974.1|9964.1|9974.9|9964.9|9974.1|9964.1|6
1622043110000|2021-05-26 15:31:50|9974|9964|9974.3|9964.3|9974.3|9964.3|9973.4|9963.4|4
1622043120000|2021-05-26 15:32:00|9974.1|9964.1|9972.8|9962.8|9974.3|9964.3|9972.8|9962.8|8
1622043130000|2021-05-26 15:32:10|9972.9|9962.9|9972.6|9962.6|9972.9|9962.9|9972.4|9962.4|10
1622043140000|2021-05-26 15:32:20|9972.8|9962.8|9972.9|9962.9|9974.8|9964.8|9972.8|9962.8|8
1622043150000|2021-05-26 15:32:30|9972.8|9962.8|9972.6|9962.6|9972.8|9962.8|9972.6|9962.6|2
1622043160000|2021-05-26 15:32:40|9972.4|9962.4|9972.1|9962.1|9972.4|9962.4|9972.1|9962.1|2
1622043170000|2021-05-26 15:32:50|9971.9|9961.9|9968.6|9958.6|9972|9962|9968.4|9958.4|10
1622043180000|2021-05-26 15:33:00|9968.8|9958.8|9970.1|9960.1|9970.4|9960.4|9968.8|9958.8|3
1622043200000|2021-05-26 15:33:20|9970|9960|9971|9961|9971.1|9961.1|9970|9960|8
1622043210000|2021-05-26 15:33:30|9970.8|9960.8|9970.3|9960.3|9970.8|9960.8|9970.1|9960.1|5
1622043220000|2021-05-26 15:33:40|9969.3|9959.3|9968.9|9958.9|9969.3|9959.3|9968.9|9958.9|4
1622043230000|2021-05-26 15:33:50|9968.8|9958.8|9967.9|9957.9|9968.8|9958.8|9967.6|9957.6|8
1622043240000|2021-05-26 15:34:00|9967.8|9957.8|9968.3|9958.3|9968.3|9958.3|9967.3|9957.3|13
1622043250000|2021-05-26 15:34:10|9967.6|9957.6|9967.6|9957.6|9968.4|9958.4|9967.6|9957.6|10
1622043260000|2021-05-26 15:34:20|9968|9958|9967.9|9957.9|9968.1|9958.1|9967.6|9957.6|6
1622043270000|2021-05-26 15:34:30|9968|9958|9967.9|9957.9|9968|9958|9967.9|9957.9|2
1622043280000|2021-05-26 15:34:40|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|9967.3|9957.3|6
1622043290000|2021-05-26 15:34:50|9968|9958|9969.4|9959.4|9969.4|9959.4|9968|9958|6
1622043300000|2021-05-26 15:35:00|9969|9959|9968.3|9958.3|9969|9959|9968.1|9958.1|6
1622043310000|2021-05-26 15:35:10|9968.1|9958.1|9967.4|9957.4|9968.1|9958.1|9967.4|9957.4|5
1622043320000|2021-05-26 15:35:20|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|9967.4|9957.4|3
1622043330000|2021-05-26 15:35:30|9967.4|9957.4|9967.1|9957.1|9967.8|9957.8|9967.1|9957.1|7
1622043340000|2021-05-26 15:35:40|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.3|9957.3|3
1622043350000|2021-05-26 15:35:50|9967.1|9957.1|9967.4|9957.4|9968.6|9958.6|9967.1|9957.1|19
1622043360000|2021-05-26 15:36:00|9967.6|9957.6|9968|9958|9968.3|9958.3|9967.5|9957.5|11
1622043370000|2021-05-26 15:36:10|9967.8|9957.8|9967|9957|9967.8|9957.8|9966.6|9956.6|8
1622043380000|2021-05-26 15:36:20|9966.9|9956.9|9967|9957|9967.1|9957.1|9966.9|9956.9|4
1622043390000|2021-05-26 15:36:30|9966.9|9956.9|9966.8|9956.8|9967|9957|9966.6|9956.6|4
1622043400000|2021-05-26 15:36:40|9966.6|9956.6|9966.8|9956.8|9966.8|9956.8|9966.6|9956.6|2
1622043410000|2021-05-26 15:36:50|9967|9957|9967.1|9957.1|9967.1|9957.1|9967|9957|2
1622043420000|2021-05-26 15:37:00|9966.9|9956.9|9969.8|9959.8|9969.8|9959.8|9966.9|9956.9|18
1622043430000|2021-05-26 15:37:10|9970|9960|9970.9|9960.9|9970.9|9960.9|9970|9960|4
1622043440000|2021-05-26 15:37:20|9971.1|9961.1|9972.1|9962.1|9972.1|9962.1|9971.1|9961.1|3
1622043450000|2021-05-26 15:37:30|9972.5|9962.5|9972.3|9962.3|9972.5|9962.5|9972.3|9962.3|2
1622043460000|2021-05-26 15:37:40|9972.5|9962.5|9972.1|9962.1|9973|9963|9972.1|9962.1|5
1622043470000|2021-05-26 15:37:50|9972.3|9962.3|9970.6|9960.6|9972.3|9962.3|9970.6|9960.6|3
1622043480000|2021-05-26 15:38:00|9970.4|9960.4|9969|9959|9970.5|9960.5|9969|9959|6
1622043490000|2021-05-26 15:38:10|9969.3|9959.3|9969.6|9959.6|9969.6|9959.6|9969.3|9959.3|3
1622043500000|2021-05-26 15:38:20|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9969.8|9959.8|6
1622043510000|2021-05-26 15:38:30|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|1
1622043520000|2021-05-26 15:38:40|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.1|9960.1|5
1622043530000|2021-05-26 15:38:50|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|1
1622043540000|2021-05-26 15:39:00|9970.8|9960.8|9971.8|9961.8|9971.8|9961.8|9970.8|9960.8|2
1622043560000|2021-05-26 15:39:20|9972|9962|9971.8|9961.8|9972|9962|9971.8|9961.8|2
1622043570000|2021-05-26 15:39:30|9972|9962|9972|9962|9972|9962|9971.8|9961.8|7
1622043580000|2021-05-26 15:39:40|9971.8|9961.8|9971.8|9961.8|9972|9962|9971.8|9961.8|5
1622043590000|2021-05-26 15:39:50|9972.1|9962.1|9973.3|9963.3|9973.3|9963.3|9972.1|9962.1|5
1622043600000|2021-05-26 15:40:00|9973|9963|9975|9965|9975|9965|9973|9963|4
1622043610000|2021-05-26 15:40:10|9975.1|9965.1|9976.9|9966.9|9976.9|9966.9|9975.1|9965.1|6
1622043620000|2021-05-26 15:40:20|9977.3|9967.3|9976.9|9966.9|9977.3|9967.3|9976.9|9966.9|2
1622043630000|2021-05-26 15:40:30|9977.3|9967.3|9977.5|9967.5|9977.8|9967.8|9977.3|9967.3|3
1622043640000|2021-05-26 15:40:40|9977.4|9967.4|9978.4|9968.4|9978.4|9968.4|9976.9|9966.9|6
1622043650000|2021-05-26 15:40:50|9978.3|9968.3|9977.4|9967.4|9978.3|9968.3|9977.4|9967.4|5
1622043660000|2021-05-26 15:41:00|9977.5|9967.5|9983.1|9973.1|9983.1|9973.1|9977.5|9967.5|9
1622043670000|2021-05-26 15:41:10|9983.5|9973.5|9983.1|9973.1|9983.6|9973.6|9983.1|9973.1|4
1622043680000|2021-05-26 15:41:20|9983.3|9973.3|9986.1|9976.1|9986.1|9976.1|9983.3|9973.3|9
1622043690000|2021-05-26 15:41:30|9986|9976|9985.9|9975.9|9986|9976|9985.1|9975.1|6
1622043700000|2021-05-26 15:41:40|9985.5|9975.5|9985.9|9975.9|9985.9|9975.9|9985.5|9975.5|3
1622043710000|2021-05-26 15:41:50|9985.6|9975.6|9986.9|9976.9|9986.9|9976.9|9985.6|9975.6|5
1622043720000|2021-05-26 15:42:00|9986.3|9976.3|9985.8|9975.8|9986.8|9976.8|9985.8|9975.8|4
1622043730000|2021-05-26 15:42:10|9986|9976|9985.8|9975.8|9986.1|9976.1|9985.8|9975.8|3
1622043740000|2021-05-26 15:42:20|9985.6|9975.6|9984|9974|9985.6|9975.6|9984|9974|3
1622043750000|2021-05-26 15:42:30|9984.1|9974.1|9984.6|9974.6|9985.1|9975.1|9984.1|9974.1|7
1622043760000|2021-05-26 15:42:40|9984.8|9974.8|9985|9975|9986.1|9976.1|9984.8|9974.8|7
1622043770000|2021-05-26 15:42:50|9985.1|9975.1|9987.4|9977.4|9987.4|9977.4|9985.1|9975.1|5
1622043780000|2021-05-26 15:43:00|9987.3|9977.3|9986.8|9976.8|9987.4|9977.4|9986.8|9976.8|5
1622043790000|2021-05-26 15:43:10|9987.6|9977.6|9987.5|9977.5|9989.6|9979.6|9987.5|9977.5|6
1622043800000|2021-05-26 15:43:20|9986.3|9976.3|9984.9|9974.9|9986.3|9976.3|9984.9|9974.9|4
1622043810000|2021-05-26 15:43:30|9984.8|9974.8|9983.4|9973.4|9984.8|9974.8|9983.4|9973.4|3
1622043820000|2021-05-26 15:43:40|9983.1|9973.1|9981.4|9971.4|9983.1|9973.1|9981.4|9971.4|5
1622043830000|2021-05-26 15:43:50|9981.5|9971.5|9982.5|9972.5|9982.8|9972.8|9979.8|9969.8|12
1622043840000|2021-05-26 15:44:00|9981.9|9971.9|9981.8|9971.8|9981.9|9971.9|9981.8|9971.8|2
1622043850000|2021-05-26 15:44:10|9981.4|9971.4|9981.3|9971.3|9981.4|9971.4|9981.3|9971.3|2
1622043860000|2021-05-26 15:44:20|9981.8|9971.8|9981.8|9971.8|9981.9|9971.9|9981.8|9971.8|3
1622043870000|2021-05-26 15:44:30|9981.9|9971.9|9983.6|9973.6|9983.8|9973.8|9981.9|9971.9|5
1622043880000|2021-05-26 15:44:40|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.6|9973.6|3
1622043890000|2021-05-26 15:44:50|9984|9974|9987.6|9977.6|9987.6|9977.6|9984|9974|9
1622043900000|2021-05-26 15:45:00|9987.5|9977.5|9987.9|9977.9|9987.9|9977.9|9987.5|9977.5|4
1622043910000|2021-05-26 15:45:10|9988.3|9978.3|9988|9978|9988.8|9978.8|9988|9978|5
1622043920000|2021-05-26 15:45:20|9987.8|9977.8|9985.4|9975.4|9987.8|9977.8|9985.4|9975.4|2
1622043930000|2021-05-26 15:45:30|9985.3|9975.3|9983.6|9973.6|9985.3|9975.3|9983.6|9973.6|4
1622043940000|2021-05-26 15:45:40|9983.3|9973.3|9982.4|9972.4|9983.3|9973.3|9982.4|9972.4|6
1622043950000|2021-05-26 15:45:50|9982.3|9972.3|9983.6|9973.6|9983.6|9973.6|9982.3|9972.3|3
1622043960000|2021-05-26 15:46:00|9984.8|9974.8|9984.9|9974.9|9985.1|9975.1|9984|9974|6
1622043970000|2021-05-26 15:46:10|9985|9975|9985.9|9975.9|9985.9|9975.9|9985|9975|5
1622043980000|2021-05-26 15:46:20|9985.8|9975.8|9986.8|9976.8|9987|9977|9985.8|9975.8|5
1622043990000|2021-05-26 15:46:30|9986.6|9976.6|9986.5|9976.5|9986.9|9976.9|9986.5|9976.5|4
1622044000000|2021-05-26 15:46:40|9985.9|9975.9|9984.1|9974.1|9985.9|9975.9|9984.1|9974.1|5
1622044010000|2021-05-26 15:46:50|9982.9|9972.9|9984.4|9974.4|9984.4|9974.4|9982.9|9972.9|4
1622044020000|2021-05-26 15:47:00|9984.5|9974.5|9986.5|9976.5|9986.5|9976.5|9984.5|9974.5|5
1622044030000|2021-05-26 15:47:10|9986.6|9976.6|9987.1|9977.1|9987.1|9977.1|9986.6|9976.6|3
1622044040000|2021-05-26 15:47:20|9987.9|9977.9|9987.8|9977.8|9987.9|9977.9|9987.8|9977.8|2
1622044050000|2021-05-26 15:47:30|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1622044060000|2021-05-26 15:47:40|9986.5|9976.5|9985.3|9975.3|9986.5|9976.5|9985.1|9975.1|5
1622044070000|2021-05-26 15:47:50|9985|9975|9986.3|9976.3|9986.3|9976.3|9984.5|9974.5|7
1622044080000|2021-05-26 15:48:00|9985.8|9975.8|9985|9975|9985.8|9975.8|9984.9|9974.9|6
1622044090000|2021-05-26 15:48:10|9986|9976|9986|9976|9986|9976|9986|9976|1
1622044100000|2021-05-26 15:48:20|9985.8|9975.8|9983.6|9973.6|9985.8|9975.8|9982.1|9972.1|10
1622044110000|2021-05-26 15:48:30|9983.8|9973.8|9981.1|9971.1|9983.8|9973.8|9981.1|9971.1|5
1622044120000|2021-05-26 15:48:40|9981|9971|9980.4|9970.4|9981|9971|9980.3|9970.3|6
1622044130000|2021-05-26 15:48:50|9981|9971|9980.8|9970.8|9981|9971|9979.4|9969.4|7
1622044140000|2021-05-26 15:49:00|9980.9|9970.9|9981|9971|9983.1|9973.1|9980.9|9970.9|6
1622044150000|2021-05-26 15:49:10|9981.6|9971.6|9980.3|9970.3|9981.6|9971.6|9980.3|9970.3|4
1622044160000|2021-05-26 15:49:20|9980.1|9970.1|9981.1|9971.1|9981.1|9971.1|9979.6|9969.6|7
1622044170000|2021-05-26 15:49:30|9981.6|9971.6|9978.9|9968.9|9981.6|9971.6|9978.9|9968.9|6
1622044180000|2021-05-26 15:49:40|9979.1|9969.1|9979.3|9969.3|9979.3|9969.3|9979.1|9969.1|2
1622044190000|2021-05-26 15:49:50|9978|9968|9977.3|9967.3|9978|9968|9977.3|9967.3|3
1622044200000|2021-05-26 15:50:00|9977.1|9967.1|9978.1|9968.1|9978.1|9968.1|9976.8|9966.8|10
1622044210000|2021-05-26 15:50:10|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9978.6|9968.6|4
1622044220000|2021-05-26 15:50:20|9979.5|9969.5|9981.4|9971.4|9982|9972|9979.5|9969.5|11
1622044230000|2021-05-26 15:50:30|9981.5|9971.5|9982.8|9972.8|9983.1|9973.1|9981.5|9971.5|6
1622044240000|2021-05-26 15:50:40|9982.4|9972.4|9979.1|9969.1|9982.4|9972.4|9979.1|9969.1|7
1622044250000|2021-05-26 15:50:50|9979.3|9969.3|9981.8|9971.8|9981.8|9971.8|9979.3|9969.3|6
1622044260000|2021-05-26 15:51:00|9981.9|9971.9|9979.4|9969.4|9981.9|9971.9|9979.4|9969.4|3
1622044270000|2021-05-26 15:51:10|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1622044280000|2021-05-26 15:51:20|9978.8|9968.8|9979.5|9969.5|9979.5|9969.5|9978.5|9968.5|7
1622044290000|2021-05-26 15:51:30|9980.8|9970.8|9979.3|9969.3|9980.8|9970.8|9979.3|9969.3|3
1622044300000|2021-05-26 15:51:40|9980.5|9970.5|9982.5|9972.5|9983.4|9973.4|9980.5|9970.5|8
1622044310000|2021-05-26 15:51:50|9982.8|9972.8|9984.1|9974.1|9984.6|9974.6|9982.8|9972.8|5
1622044320000|2021-05-26 15:52:00|9983.6|9973.6|9982.9|9972.9|9983.8|9973.8|9982.9|9972.9|5
1622044330000|2021-05-26 15:52:10|9983.4|9973.4|9981.8|9971.8|9983.4|9973.4|9981.8|9971.8|6
1622044340000|2021-05-26 15:52:20|9982.5|9972.5|9981.8|9971.8|9982.5|9972.5|9981.8|9971.8|3
1622044350000|2021-05-26 15:52:30|9981.9|9971.9|9982.1|9972.1|9982.1|9972.1|9981.9|9971.9|2
1622044360000|2021-05-26 15:52:40|9982|9972|9982|9972|9982|9972|9982|9972|1
1622044370000|2021-05-26 15:52:50|9982.1|9972.1|9982.3|9972.3|9982.9|9972.9|9982.1|9972.1|3
1622044380000|2021-05-26 15:53:00|9981.9|9971.9|9982|9972|9982.1|9972.1|9981.9|9971.9|3
1622044390000|2021-05-26 15:53:10|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1622044400000|2021-05-26 15:53:20|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|9982.1|9972.1|1
1622044410000|2021-05-26 15:53:30|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.3|9971.3|4
1622044420000|2021-05-26 15:53:40|9982|9972|9982|9972|9982|9972|9982|9972|1
1622044430000|2021-05-26 15:53:50|9981.9|9971.9|9981.3|9971.3|9981.9|9971.9|9981.3|9971.3|3
1622044460000|2021-05-26 15:54:20|9981|9971|9982.1|9972.1|9982.1|9972.1|9981|9971|3
1622044480000|2021-05-26 15:54:40|9982.4|9972.4|9982.5|9972.5|9982.5|9972.5|9982.4|9972.4|2
1622044490000|2021-05-26 15:54:50|9983|9973|9983.9|9973.9|9983.9|9973.9|9983|9973|3
1622044500000|2021-05-26 15:55:00|9983.8|9973.8|9982.6|9972.6|9984|9974|9982.6|9972.6|8
1622044520000|2021-05-26 15:55:20|9982.5|9972.5|9982.1|9972.1|9982.5|9972.5|9981.6|9971.6|6
1622044530000|2021-05-26 15:55:30|9982.3|9972.3|9982.5|9972.5|9983|9973|9982.1|9972.1|6
1622044540000|2021-05-26 15:55:40|9983.4|9973.4|9983|9973|9984.9|9974.9|9982.4|9972.4|9
1622044560000|2021-05-26 15:56:00|9982.6|9972.6|9978.1|9968.1|9982.6|9972.6|9978.1|9968.1|8
1622044570000|2021-05-26 15:56:10|9977.9|9967.9|9977.5|9967.5|9977.9|9967.9|9977.5|9967.5|2
1622044580000|2021-05-26 15:56:20|9977.8|9967.8|9979.5|9969.5|9979.5|9969.5|9977.8|9967.8|5
1622044590000|2021-05-26 15:56:30|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1622044600000|2021-05-26 15:56:40|9979.5|9969.5|9980.4|9970.4|9980.6|9970.6|9979.4|9969.4|6
1622044620000|2021-05-26 15:57:00|9980.3|9970.3|9979.4|9969.4|9980.3|9970.3|9979.4|9969.4|3
1622044630000|2021-05-26 15:57:10|9978.9|9968.9|9979.3|9969.3|9979.3|9969.3|9978.4|9968.4|6
1622044640000|2021-05-26 15:57:20|9979|9969|9980.3|9970.3|9980.3|9970.3|9979|9969|6
1622044650000|2021-05-26 15:57:30|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1622044670000|2021-05-26 15:57:50|9980.5|9970.5|9980.4|9970.4|9980.5|9970.5|9980.4|9970.4|2
1622044690000|2021-05-26 15:58:10|9980.5|9970.5|9980.6|9970.6|9980.6|9970.6|9980.5|9970.5|2
1622044710000|2021-05-26 15:58:30|9980.5|9970.5|9980.4|9970.4|9980.5|9970.5|9980.4|9970.4|2
1622044720000|2021-05-26 15:58:40|9980.3|9970.3|9979.9|9969.9|9980.3|9970.3|9979.6|9969.6|3
1622044730000|2021-05-26 15:58:50|9979.4|9969.4|9980.8|9970.8|9980.8|9970.8|9979.4|9969.4|6
1622044760000|2021-05-26 15:59:20|9980.3|9970.3|9980.6|9970.6|9980.6|9970.6|9980.3|9970.3|2
1622044770000|2021-05-26 15:59:30|9980|9970|9980.5|9970.5|9980.5|9970.5|9978.8|9968.8|6
1622044790000|2021-05-26 15:59:50|9981.4|9971.4|9980.5|9970.5|9981.4|9971.4|9980.5|9970.5|3
1622044800000|2021-05-26 16:00:00|9981.5|9971.5|9983.9|9973.9|9983.9|9973.9|9981.5|9971.5|5
1622044840000|2021-05-26 16:00:40|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1622044860000|2021-05-26 16:01:00|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|1
1622044870000|2021-05-26 16:01:10|9984|9974|9984|9974|9984|9974|9984|9974|1
1622044890000|2021-05-26 16:01:30|9983.3|9973.3|9983.5|9973.5|9983.6|9973.6|9983.3|9973.3|3
1622044900000|2021-05-26 16:01:40|9983|9973|9983.9|9973.9|9983.9|9973.9|9983|9973|4
1622044910000|2021-05-26 16:01:50|9984.5|9974.5|9987|9977|9987|9977|9984.5|9974.5|4
1622044920000|2021-05-26 16:02:00|9987.3|9977.3|9986.9|9976.9|9987.5|9977.5|9986.9|9976.9|5
1622044930000|2021-05-26 16:02:10|9986.6|9976.6|9986.8|9976.8|9986.8|9976.8|9986.5|9976.5|3
1622044940000|2021-05-26 16:02:20|9986.9|9976.9|9986.5|9976.5|9986.9|9976.9|9986.5|9976.5|4
1622044950000|2021-05-26 16:02:30|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|1
1622044960000|2021-05-26 16:02:40|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|1
1622044970000|2021-05-26 16:02:50|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|1
1622044980000|2021-05-26 16:03:00|9986.4|9976.4|9986.6|9976.6|9986.6|9976.6|9986.4|9976.4|2
1622044990000|2021-05-26 16:03:10|9986.4|9976.4|9986.6|9976.6|9986.6|9976.6|9986.4|9976.4|2
1622045010000|2021-05-26 16:03:30|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.6|9976.6|3
1622045050000|2021-05-26 16:04:10|9987.5|9977.5|9987.8|9977.8|9987.8|9977.8|9987.5|9977.5|2
1622045060000|2021-05-26 16:04:20|9988.3|9978.3|9986.6|9976.6|9988.3|9978.3|9986.6|9976.6|6
1622045070000|2021-05-26 16:04:30|9986.8|9976.8|9986.4|9976.4|9986.9|9976.9|9986.4|9976.4|5
1622045080000|2021-05-26 16:04:40|9986.3|9976.3|9986.4|9976.4|9986.5|9976.5|9985.9|9975.9|7
1622045090000|2021-05-26 16:04:50|9986.3|9976.3|9985.6|9975.6|9986.3|9976.3|9985.6|9975.6|3
1622045100000|2021-05-26 16:05:00|9985.4|9975.4|9985.1|9975.1|9985.8|9975.8|9984.9|9974.9|8
1622045110000|2021-05-26 16:05:10|9985.4|9975.4|9986.4|9976.4|9986.4|9976.4|9985.1|9975.1|7
1622045130000|2021-05-26 16:05:30|9986.3|9976.3|9985.1|9975.1|9986.3|9976.3|9985.1|9975.1|3
1622045140000|2021-05-26 16:05:40|9984.9|9974.9|9984.6|9974.6|9984.9|9974.9|9984.6|9974.6|2
1622045150000|2021-05-26 16:05:50|9984.9|9974.9|9984.1|9974.1|9984.9|9974.9|9984.1|9974.1|5
1622045160000|2021-05-26 16:06:00|9983.6|9973.6|9982.6|9972.6|9983.6|9973.6|9982.6|9972.6|8
1622045170000|2021-05-26 16:06:10|9982.3|9972.3|9982.1|9972.1|9982.3|9972.3|9982.1|9972.1|2
1622045180000|2021-05-26 16:06:20|9982|9972|9982.5|9972.5|9982.5|9972.5|9982|9972|4
1622045190000|2021-05-26 16:06:30|9982.6|9972.6|9983|9973|9983.8|9973.8|9982.6|9972.6|4
1622045200000|2021-05-26 16:06:40|9983.5|9973.5|9984.1|9974.1|9984.5|9974.5|9983.5|9973.5|5
1622045210000|2021-05-26 16:06:50|9984|9974|9984.1|9974.1|9984.1|9974.1|9984|9974|2
1622045220000|2021-05-26 16:07:00|9984.5|9974.5|9984.9|9974.9|9984.9|9974.9|9984.5|9974.5|3
1622045240000|2021-05-26 16:07:20|9984.8|9974.8|9984.9|9974.9|9984.9|9974.9|9984.8|9974.8|2
1622045260000|2021-05-26 16:07:40|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1622045270000|2021-05-26 16:07:50|9984.9|9974.9|9984.6|9974.6|9984.9|9974.9|9984.6|9974.6|4
1622045300000|2021-05-26 16:08:20|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622045310000|2021-05-26 16:08:30|9985|9975|9985|9975|9985|9975|9985|9975|1
1622045320000|2021-05-26 16:08:40|9985.3|9975.3|9986.6|9976.6|9986.6|9976.6|9985.3|9975.3|6
1622045330000|2021-05-26 16:08:50|9986.9|9976.9|9986.4|9976.4|9986.9|9976.9|9986.4|9976.4|5
1622045340000|2021-05-26 16:09:00|9986.3|9976.3|9986.4|9976.4|9986.4|9976.4|9986.3|9976.3|2
1622045350000|2021-05-26 16:09:10|9986.8|9976.8|9986.5|9976.5|9987.9|9977.9|9986.5|9976.5|7
1622045360000|2021-05-26 16:09:20|9986.3|9976.3|9986.5|9976.5|9986.5|9976.5|9986.3|9976.3|4
1622045370000|2021-05-26 16:09:30|9986.3|9976.3|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|3
1622045380000|2021-05-26 16:09:40|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1622045390000|2021-05-26 16:09:50|9986.3|9976.3|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|3
1622045400000|2021-05-26 16:10:00|9986|9976|9982.1|9972.1|9986|9976|9981.8|9971.8|12
1622045420000|2021-05-26 16:10:20|9981.5|9971.5|9979.4|9969.4|9981.5|9971.5|9978.6|9968.6|11
1622045430000|2021-05-26 16:10:30|9979.5|9969.5|9978.6|9968.6|9979.5|9969.5|9978.6|9968.6|3
1622045440000|2021-05-26 16:10:40|9978.9|9968.9|9978.6|9968.6|9978.9|9968.9|9978.6|9968.6|2
1622045450000|2021-05-26 16:10:50|9978.5|9968.5|9979|9969|9979|9969|9978.1|9968.1|5
1622045460000|2021-05-26 16:11:00|9979.4|9969.4|9979|9969|9979.4|9969.4|9978.9|9968.9|4
1622045480000|2021-05-26 16:11:20|9979.1|9969.1|9978.5|9968.5|9979.1|9969.1|9977.6|9967.6|3
1622045500000|2021-05-26 16:11:40|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1622045510000|2021-05-26 16:11:50|9978.5|9968.5|9978.4|9968.4|9978.5|9968.5|9978.4|9968.4|2
1622045530000|2021-05-26 16:12:10|9978.5|9968.5|9979.5|9969.5|9979.5|9969.5|9978.5|9968.5|2
1622045540000|2021-05-26 16:12:20|9980.1|9970.1|9980.5|9970.5|9980.5|9970.5|9980|9970|5
1622045550000|2021-05-26 16:12:30|9981.3|9971.3|9980.5|9970.5|9981.5|9971.5|9980.5|9970.5|4
1622045570000|2021-05-26 16:12:50|9981.3|9971.3|9980.5|9970.5|9981.5|9971.5|9980.5|9970.5|4
1622045580000|2021-05-26 16:13:00|9980.4|9970.4|9980.3|9970.3|9980.4|9970.4|9980.3|9970.3|2
1622045590000|2021-05-26 16:13:10|9980.6|9970.6|9981.5|9971.5|9981.5|9971.5|9980.6|9970.6|2
1622045610000|2021-05-26 16:13:30|9982.1|9972.1|9982.6|9972.6|9982.6|9972.6|9982.1|9972.1|2
1622045620000|2021-05-26 16:13:40|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1622045640000|2021-05-26 16:14:00|9983.5|9973.5|9984|9974|9984|9974|9983.5|9973.5|2
1622045650000|2021-05-26 16:14:10|9984.3|9974.3|9984.4|9974.4|9984.5|9974.5|9984.3|9974.3|3
1622045660000|2021-05-26 16:14:20|9984.1|9974.1|9983.4|9973.4|9984.1|9974.1|9983.1|9973.1|4
1622045670000|2021-05-26 16:14:30|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|1
1622045680000|2021-05-26 16:14:40|9983.9|9973.9|9983.5|9973.5|9983.9|9973.9|9983.5|9973.5|2
1622045690000|2021-05-26 16:14:50|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.5|9973.5|3
1622045700000|2021-05-26 16:15:00|9984.5|9974.5|9985.5|9975.5|9986.1|9976.1|9984.5|9974.5|7
1622045710000|2021-05-26 16:15:10|9985.1|9975.1|9985.1|9975.1|9985.1|9975.1|9984.9|9974.9|3
1622045730000|2021-05-26 16:15:30|9984.9|9974.9|9984.9|9974.9|9985.4|9975.4|9984.9|9974.9|5
1622045740000|2021-05-26 16:15:40|9985.1|9975.1|9984.9|9974.9|9985.1|9975.1|9984.9|9974.9|6
1622045750000|2021-05-26 16:15:50|9985.1|9975.1|9985.5|9975.5|9985.5|9975.5|9984.9|9974.9|6
1622045760000|2021-05-26 16:16:00|9985.3|9975.3|9985.5|9975.5|9985.5|9975.5|9985.3|9975.3|2
1622045770000|2021-05-26 16:16:10|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|1
1622045780000|2021-05-26 16:16:20|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|1
1622045790000|2021-05-26 16:16:30|9985.6|9975.6|9984.6|9974.6|9985.6|9975.6|9984.6|9974.6|4
1622045800000|2021-05-26 16:16:40|9984.8|9974.8|9984.3|9974.3|9984.8|9974.8|9983.9|9973.9|8
1622045810000|2021-05-26 16:16:50|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1622045820000|2021-05-26 16:17:00|9984.3|9974.3|9984|9974|9984.3|9974.3|9984|9974|2
1622045840000|2021-05-26 16:17:20|9984.8|9974.8|9984.8|9974.8|9985.3|9975.3|9984.8|9974.8|5
1622045850000|2021-05-26 16:17:30|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.4|9974.4|3
1622045860000|2021-05-26 16:17:40|9984.8|9974.8|9985|9975|9985|9975|9984.8|9974.8|2
1622045870000|2021-05-26 16:17:50|9984.9|9974.9|9985|9975|9985|9975|9984.6|9974.6|4
1622045880000|2021-05-26 16:18:00|9984.9|9974.9|9985|9975|9985|9975|9984.9|9974.9|2
1622045890000|2021-05-26 16:18:10|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622045900000|2021-05-26 16:18:20|9984.6|9974.6|9983.4|9973.4|9984.6|9974.6|9983.4|9973.4|3
1622045910000|2021-05-26 16:18:30|9983.1|9973.1|9981|9971|9983.9|9973.9|9981|9971|5
1622045920000|2021-05-26 16:18:40|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|1
1622045940000|2021-05-26 16:19:00|9981.8|9971.8|9983.4|9973.4|9983.8|9973.8|9981.8|9971.8|5
1622045950000|2021-05-26 16:19:10|9983.6|9973.6|9983.8|9973.8|9983.8|9973.8|9983.6|9973.6|2
1622045960000|2021-05-26 16:19:20|9984.3|9974.3|9984.5|9974.5|9984.6|9974.6|9984.3|9974.3|3
1622045970000|2021-05-26 16:19:30|9984.4|9974.4|9983.8|9973.8|9984.4|9974.4|9983.8|9973.8|3
1622045980000|2021-05-26 16:19:40|9983.1|9973.1|9983.8|9973.8|9983.8|9973.8|9983|9973|6
1622045990000|2021-05-26 16:19:50|9983.5|9973.5|9983.8|9973.8|9983.8|9973.8|9983.5|9973.5|2
1622046000000|2021-05-26 16:20:00|9983.5|9973.5|9984.5|9974.5|9984.5|9974.5|9983.5|9973.5|3
1622046010000|2021-05-26 16:20:10|9984.8|9974.8|9984.6|9974.6|9985|9975|9984.6|9974.6|5
1622046020000|2021-05-26 16:20:20|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1622046030000|2021-05-26 16:20:30|9985|9975|9985|9975|9985|9975|9984.8|9974.8|5
1622046040000|2021-05-26 16:20:40|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1622046050000|2021-05-26 16:20:50|9985|9975|9985.9|9975.9|9986.5|9976.5|9985|9975|7
1622046060000|2021-05-26 16:21:00|9985.6|9975.6|9985.4|9975.4|9985.6|9975.6|9985.3|9975.3|3
1622046070000|2021-05-26 16:21:10|9985.5|9975.5|9986|9976|9986.1|9976.1|9985.5|9975.5|3
1622046080000|2021-05-26 16:21:20|9985.8|9975.8|9986.3|9976.3|9986.3|9976.3|9985.8|9975.8|3
1622046090000|2021-05-26 16:21:30|9986|9976|9986|9976|9986|9976|9986|9976|1
1622046110000|2021-05-26 16:21:50|9985.9|9975.9|9985.6|9975.6|9985.9|9975.9|9985.6|9975.6|2
1622046120000|2021-05-26 16:22:00|9985.4|9975.4|9984.9|9974.9|9985.4|9975.4|9984.9|9974.9|3
1622046130000|2021-05-26 16:22:10|9985.1|9975.1|9985.3|9975.3|9985.3|9975.3|9985.1|9975.1|2
1622046150000|2021-05-26 16:22:30|9985|9975|9984.9|9974.9|9985|9975|9984.9|9974.9|2
1622046160000|2021-05-26 16:22:40|9985.1|9975.1|9985.5|9975.5|9985.5|9975.5|9985.1|9975.1|2
1622046170000|2021-05-26 16:22:50|9985.3|9975.3|9984.9|9974.9|9985.3|9975.3|9984.9|9974.9|3
1622046190000|2021-05-26 16:23:10|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1622046200000|2021-05-26 16:23:20|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1622046210000|2021-05-26 16:23:30|9984.3|9974.3|9984.6|9974.6|9984.6|9974.6|9984|9974|4
1622046220000|2021-05-26 16:23:40|9985.3|9975.3|9985.9|9975.9|9985.9|9975.9|9985.3|9975.3|3
1622046230000|2021-05-26 16:23:50|9985.6|9975.6|9985.5|9975.5|9985.6|9975.6|9984.9|9974.9|4
1622046240000|2021-05-26 16:24:00|9984.9|9974.9|9984.8|9974.8|9985.5|9975.5|9983.6|9973.6|9
1622046250000|2021-05-26 16:24:10|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|1
1622046260000|2021-05-26 16:24:20|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|9985.3|9975.3|1
1622046270000|2021-05-26 16:24:30|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|1
1622046280000|2021-05-26 16:24:40|9985.6|9975.6|9985.9|9975.9|9985.9|9975.9|9985.6|9975.6|2
1622046290000|2021-05-26 16:24:50|9985.8|9975.8|9985.6|9975.6|9985.8|9975.8|9985.3|9975.3|6
1622046300000|2021-05-26 16:25:00|9985.3|9975.3|9985.6|9975.6|9986.3|9976.3|9985.1|9975.1|4
1622046310000|2021-05-26 16:25:10|9985.9|9975.9|9985.6|9975.6|9986.4|9976.4|9985.4|9975.4|11
1622046320000|2021-05-26 16:25:20|9985.8|9975.8|9985.6|9975.6|9986|9976|9985.6|9975.6|4
1622046330000|2021-05-26 16:25:30|9986|9976|9986.6|9976.6|9986.9|9976.9|9986|9976|4
1622046340000|2021-05-26 16:25:40|9986.9|9976.9|9986.6|9976.6|9986.9|9976.9|9986.6|9976.6|2
1622046350000|2021-05-26 16:25:50|9986.9|9976.9|9986.8|9976.8|9986.9|9976.9|9986.6|9976.6|4
1622046360000|2021-05-26 16:26:00|9986.5|9976.5|9986.6|9976.6|9986.6|9976.6|9986|9976|5
1622046370000|2021-05-26 16:26:10|9986.4|9976.4|9986.5|9976.5|9986.5|9976.5|9985.6|9975.6|5
1622046380000|2021-05-26 16:26:20|9986.6|9976.6|9987.1|9977.1|9987.1|9977.1|9986.6|9976.6|6
1622046390000|2021-05-26 16:26:30|9987.4|9977.4|9988.1|9978.1|9988.1|9978.1|9987.4|9977.4|4
1622046400000|2021-05-26 16:26:40|9989.5|9979.5|9992.5|9982.5|9992.8|9982.8|9989.5|9979.5|7
1622046410000|2021-05-26 16:26:50|9992.1|9982.1|9991.1|9981.1|9993.1|9983.1|9991.1|9981.1|11
1622046420000|2021-05-26 16:27:00|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1622046430000|2021-05-26 16:27:10|9991|9981|9991.4|9981.4|9991.9|9981.9|9991|9981|5
1622046440000|2021-05-26 16:27:20|9991.5|9981.5|9992.4|9982.4|9993|9983|9991.5|9981.5|5
1622046450000|2021-05-26 16:27:30|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9991.9|9981.9|4
1622046460000|2021-05-26 16:27:40|9993.1|9983.1|9992.5|9982.5|9993.1|9983.1|9992.5|9982.5|4
1622046470000|2021-05-26 16:27:50|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1622046480000|2021-05-26 16:28:00|9991.9|9981.9|9991.8|9981.8|9991.9|9981.9|9991.8|9981.8|2
1622046500000|2021-05-26 16:28:20|9991.4|9981.4|9990.4|9980.4|9991.4|9981.4|9990.4|9980.4|4
1622046510000|2021-05-26 16:28:30|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1622046530000|2021-05-26 16:28:50|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1622046540000|2021-05-26 16:29:00|9990.5|9980.5|9992.1|9982.1|9992.1|9982.1|9990.5|9980.5|3
1622046560000|2021-05-26 16:29:20|9992|9982|9992.1|9982.1|9992.1|9982.1|9992|9982|2
1622046570000|2021-05-26 16:29:30|9992|9982|9992|9982|9992|9982|9992|9982|1
1622046580000|2021-05-26 16:29:40|9992.1|9982.1|9991.9|9981.9|9992.1|9982.1|9991.9|9981.9|2
1622046590000|2021-05-26 16:29:50|9991.8|9981.8|9991.9|9981.9|9991.9|9981.9|9991.8|9981.8|2
1622046600000|2021-05-26 16:30:00|9991.6|9981.6|9992|9982|9992|9982|9991.6|9981.6|3
1622046620000|2021-05-26 16:30:20|9992.1|9982.1|9993.8|9983.8|9994.4|9984.4|9992.1|9982.1|7
1622046630000|2021-05-26 16:30:30|9993.6|9983.6|9993.1|9983.1|9993.6|9983.6|9993.1|9983.1|2
1622046640000|2021-05-26 16:30:40|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|9993.3|9983.3|1
1622046650000|2021-05-26 16:30:50|9993.4|9983.4|9994|9984|9994|9984|9993.4|9983.4|3
1622046660000|2021-05-26 16:31:00|9993.9|9983.9|9993.1|9983.1|9993.9|9983.9|9993|9983|4
1622046670000|2021-05-26 16:31:10|9993|9983|9991.9|9981.9|9993|9983|9991.9|9981.9|3
1622046680000|2021-05-26 16:31:20|9991.8|9981.8|9990.6|9980.6|9991.8|9981.8|9990.6|9980.6|8
1622046690000|2021-05-26 16:31:30|9990.9|9980.9|9991.5|9981.5|9991.5|9981.5|9990.9|9980.9|2
1622046700000|2021-05-26 16:31:40|9991.1|9981.1|9989|9979|9991.1|9981.1|9989|9979|8
1622046710000|2021-05-26 16:31:50|9988.9|9978.9|9989.1|9979.1|9989.1|9979.1|9988.1|9978.1|9
1622046730000|2021-05-26 16:32:10|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.5|9978.5|3
1622046740000|2021-05-26 16:32:20|9988.3|9978.3|9987.9|9977.9|9988.3|9978.3|9987.9|9977.9|3
1622046760000|2021-05-26 16:32:40|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1622046770000|2021-05-26 16:32:50|9987.3|9977.3|9987.1|9977.1|9987.3|9977.3|9985.8|9975.8|6
1622046780000|2021-05-26 16:33:00|9987.3|9977.3|9986.5|9976.5|9987.3|9977.3|9986.5|9976.5|3
1622046790000|2021-05-26 16:33:10|9986.9|9976.9|9987.3|9977.3|9987.3|9977.3|9986.9|9976.9|3
1622046810000|2021-05-26 16:33:30|9987.1|9977.1|9986.5|9976.5|9987.1|9977.1|9986.4|9976.4|7
1622046820000|2021-05-26 16:33:40|9986.1|9976.1|9988.3|9978.3|9988.3|9978.3|9985.9|9975.9|8
1622046830000|2021-05-26 16:33:50|9988.5|9978.5|9988.8|9978.8|9988.8|9978.8|9988.5|9978.5|2
1622046840000|2021-05-26 16:34:00|9989|9979|9990.1|9980.1|9990.1|9980.1|9989|9979|2
1622046850000|2021-05-26 16:34:10|9989.6|9979.6|9990.8|9980.8|9990.8|9980.8|9989.4|9979.4|5
1622046860000|2021-05-26 16:34:20|9991|9981|9990.6|9980.6|9991.4|9981.4|9990.6|9980.6|4
1622046880000|2021-05-26 16:34:40|9990.5|9980.5|9991.3|9981.3|9991.9|9981.9|9990.5|9980.5|8
1622046890000|2021-05-26 16:34:50|9991.1|9981.1|9990.8|9980.8|9991.1|9981.1|9990.8|9980.8|3
1622046900000|2021-05-26 16:35:00|9990.9|9980.9|9992.1|9982.1|9992.5|9982.5|9990.9|9980.9|7
1622046920000|2021-05-26 16:35:20|9991.9|9981.9|9991.4|9981.4|9991.9|9981.9|9991.4|9981.4|3
1622046930000|2021-05-26 16:35:30|9991.6|9981.6|9990.5|9980.5|9991.6|9981.6|9990.5|9980.5|3
1622046940000|2021-05-26 16:35:40|9990.3|9980.3|9990|9980|9990.3|9980.3|9990|9980|2
1622046950000|2021-05-26 16:35:50|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|1
1622046960000|2021-05-26 16:36:00|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|1
1622046970000|2021-05-26 16:36:10|9989.9|9979.9|9990.8|9980.8|9990.8|9980.8|9989.9|9979.9|2
1622047000000|2021-05-26 16:36:40|9991|9981|9991.6|9981.6|9991.6|9981.6|9991|9981|5
1622047010000|2021-05-26 16:36:50|9993.1|9983.1|9992.3|9982.3|9994|9984|9992.3|9982.3|9
1622047020000|2021-05-26 16:37:00|9992.1|9982.1|9991.9|9981.9|9992.1|9982.1|9991.9|9981.9|2
1622047030000|2021-05-26 16:37:10|9992|9982|9992|9982|9992|9982|9992|9982|1
1622047050000|2021-05-26 16:37:30|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992|9982|3
1622047060000|2021-05-26 16:37:40|9992|9982|9992|9982|9992|9982|9992|9982|1
1622047070000|2021-05-26 16:37:50|9993.1|9983.1|9994|9984|9994.4|9984.4|9993.1|9983.1|3
1622047080000|2021-05-26 16:38:00|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1622047090000|2021-05-26 16:38:10|9994.8|9984.8|9995.6|9985.6|9995.6|9985.6|9994.8|9984.8|4
1622047110000|2021-05-26 16:38:30|9995.4|9985.4|9995.1|9985.1|9995.4|9985.4|9995.1|9985.1|2
1622047120000|2021-05-26 16:38:40|9995|9985|9994.4|9984.4|9995|9985|9994.4|9984.4|3
1622047130000|2021-05-26 16:38:50|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|1
1622047140000|2021-05-26 16:39:00|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.3|9983.3|3
1622047150000|2021-05-26 16:39:10|9994.8|9984.8|9993.5|9983.5|9994.8|9984.8|9993.5|9983.5|6
1622047160000|2021-05-26 16:39:20|9993.3|9983.3|9993.1|9983.1|9993.3|9983.3|9993.1|9983.1|2
1622047170000|2021-05-26 16:39:30|9993|9983|9991.4|9981.4|9993|9983|9991.4|9981.4|6
1622047180000|2021-05-26 16:39:40|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|1
1622047190000|2021-05-26 16:39:50|9991.3|9981.3|9991.3|9981.3|9991.4|9981.4|9991.1|9981.1|4
1622047200000|2021-05-26 16:40:00|9991.4|9981.4|9992.6|9982.6|9992.6|9982.6|9991.4|9981.4|4
1622047210000|2021-05-26 16:40:10|9992.1|9982.1|9990.1|9980.1|9992.1|9982.1|9990.1|9980.1|4
1622047220000|2021-05-26 16:40:20|9990.3|9980.3|9990.1|9980.1|9991.1|9981.1|9990.1|9980.1|10
1622047230000|2021-05-26 16:40:30|9990|9980|9990|9980|9991.1|9981.1|9990|9980|8
1622047240000|2021-05-26 16:40:40|9989.3|9979.3|9989.4|9979.4|9989.4|9979.4|9989.3|9979.3|2
1622047250000|2021-05-26 16:40:50|9989.6|9979.6|9990.4|9980.4|9990.4|9980.4|9989.5|9979.5|5
1622047260000|2021-05-26 16:41:00|9990.9|9980.9|9991.1|9981.1|9991.1|9981.1|9990.9|9980.9|2
1622047270000|2021-05-26 16:41:10|9990.9|9980.9|9990.8|9980.8|9990.9|9980.9|9990.5|9980.5|5
1622047280000|2021-05-26 16:41:20|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|1
1622047300000|2021-05-26 16:41:40|9991.1|9981.1|9990.8|9980.8|9991.1|9981.1|9990.6|9980.6|4
1622047310000|2021-05-26 16:41:50|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1622047320000|2021-05-26 16:42:00|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1622047360000|2021-05-26 16:42:40|9990.6|9980.6|9990.5|9980.5|9990.6|9980.6|9990.5|9980.5|2
1622047380000|2021-05-26 16:43:00|9990.1|9980.1|9990.9|9980.9|9990.9|9980.9|9990.1|9980.1|5
1622047400000|2021-05-26 16:43:20|9991|9981|9991.4|9981.4|9991.4|9981.4|9991|9981|3
1622047410000|2021-05-26 16:43:30|9991.3|9981.3|9991|9981|9991.3|9981.3|9990.6|9980.6|4
1622047430000|2021-05-26 16:43:50|9990.4|9980.4|9990.6|9980.6|9990.8|9980.8|9990.4|9980.4|4
1622047440000|2021-05-26 16:44:00|9990.8|9980.8|9991.8|9981.8|9991.8|9981.8|9990.8|9980.8|2
1622047450000|2021-05-26 16:44:10|9991.5|9981.5|9991.3|9981.3|9991.5|9981.5|9991.3|9981.3|2
1622047460000|2021-05-26 16:44:20|9991.4|9981.4|9991.5|9981.5|9991.8|9981.8|9991.4|9981.4|4
1622047470000|2021-05-26 16:44:30|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|1
1622047480000|2021-05-26 16:44:40|9991.1|9981.1|9991.4|9981.4|9991.4|9981.4|9991|9981|4
1622047490000|2021-05-26 16:44:50|9991|9981|9990.3|9980.3|9991|9981|9990.3|9980.3|5
1622047500000|2021-05-26 16:45:00|9990.4|9980.4|9988.8|9978.8|9990.4|9980.4|9988.8|9978.8|8
1622047510000|2021-05-26 16:45:10|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|9988.5|9978.5|3
1622047540000|2021-05-26 16:45:40|9988.5|9978.5|9988.3|9978.3|9988.5|9978.5|9988.3|9978.3|2
1622047550000|2021-05-26 16:45:50|9988.5|9978.5|9988.6|9978.6|9988.6|9978.6|9988.4|9978.4|4
1622047560000|2021-05-26 16:46:00|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1622047580000|2021-05-26 16:46:20|9989|9979|9989|9979|9989|9979|9989|9979|1
1622047590000|2021-05-26 16:46:30|9989.9|9979.9|9988.9|9978.9|9989.9|9979.9|9988.9|9978.9|5
1622047610000|2021-05-26 16:46:50|9989|9979|9989.9|9979.9|9989.9|9979.9|9989|9979|4
1622047620000|2021-05-26 16:47:00|9989.8|9979.8|9989.4|9979.4|9989.8|9979.8|9989.4|9979.4|2
1622047630000|2021-05-26 16:47:10|9989.1|9979.1|9988.9|9978.9|9989.1|9979.1|9988.9|9978.9|2
1622047650000|2021-05-26 16:47:30|9989.1|9979.1|9989.6|9979.6|9989.6|9979.6|9989.1|9979.1|2
1622047660000|2021-05-26 16:47:40|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1622047670000|2021-05-26 16:47:50|9989.6|9979.6|9988.9|9978.9|9989.9|9979.9|9988.1|9978.1|20
1622047680000|2021-05-26 16:48:00|9988.4|9978.4|9988.9|9978.9|9988.9|9978.9|9988.4|9978.4|4
1622047690000|2021-05-26 16:48:10|9988.5|9978.5|9988.1|9978.1|9988.9|9978.9|9988.1|9978.1|9
1622047700000|2021-05-26 16:48:20|9987.4|9977.4|9985.1|9975.1|9988.3|9978.3|9985.1|9975.1|14
1622047710000|2021-05-26 16:48:30|9985.6|9975.6|9981.8|9971.8|9986.4|9976.4|9981|9971|27
1622047730000|2021-05-26 16:48:50|9980.9|9970.9|9983|9973|9983|9973|9980.9|9970.9|9
1622047740000|2021-05-26 16:49:00|9983.4|9973.4|9983.1|9973.1|9983.5|9973.5|9983.1|9973.1|4
1622047750000|2021-05-26 16:49:10|9982.9|9972.9|9981.1|9971.1|9982.9|9972.9|9981.1|9971.1|5
1622047760000|2021-05-26 16:49:20|9981.3|9971.3|9979.8|9969.8|9981.3|9971.3|9979.5|9969.5|11
1622047770000|2021-05-26 16:49:30|9980|9970|9979|9969|9980.4|9970.4|9978.6|9968.6|12
1622047780000|2021-05-26 16:49:40|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1622047790000|2021-05-26 16:49:50|9978.8|9968.8|9978.9|9968.9|9981|9971|9978.3|9968.3|22
1622047800000|2021-05-26 16:50:00|9979|9969|9978.8|9968.8|9979|9969|9976.1|9966.1|24
1622047810000|2021-05-26 16:50:10|9978.9|9968.9|9980.3|9970.3|9980.3|9970.3|9978.9|9968.9|6
1622047820000|2021-05-26 16:50:20|9981.5|9971.5|9982.1|9972.1|9982.5|9972.5|9981.3|9971.3|10
1622047830000|2021-05-26 16:50:30|9982.5|9972.5|9983.3|9973.3|9983.6|9973.6|9982.3|9972.3|10
1622047840000|2021-05-26 16:50:40|9983.4|9973.4|9983.6|9973.6|9983.6|9973.6|9983.4|9973.4|2
1622047850000|2021-05-26 16:50:50|9983.5|9973.5|9982.3|9972.3|9983.5|9973.5|9982.3|9972.3|3
1622047860000|2021-05-26 16:51:00|9981.9|9971.9|9981.5|9971.5|9981.9|9971.9|9981|9971|4
1622047870000|2021-05-26 16:51:10|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9980.4|9970.4|7
1622047880000|2021-05-26 16:51:20|9981.5|9971.5|9981.6|9971.6|9981.6|9971.6|9981.3|9971.3|4
1622047890000|2021-05-26 16:51:30|9981.9|9971.9|9983.6|9973.6|9983.6|9973.6|9981.9|9971.9|7
1622047900000|2021-05-26 16:51:40|9984.1|9974.1|9983.5|9973.5|9984.3|9974.3|9983.5|9973.5|4
1622047910000|2021-05-26 16:51:50|9983.4|9973.4|9983.5|9973.5|9983.5|9973.5|9983.4|9973.4|2
1622047920000|2021-05-26 16:52:00|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|1
1622047930000|2021-05-26 16:52:10|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|1
1622047940000|2021-05-26 16:52:20|9983|9973|9983|9973|9983|9973|9983|9973|1
1622047950000|2021-05-26 16:52:30|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1622047960000|2021-05-26 16:52:40|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|9982.9|9972.9|1
1622047970000|2021-05-26 16:52:50|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1622047980000|2021-05-26 16:53:00|9982.5|9972.5|9982.1|9972.1|9982.5|9972.5|9982.1|9972.1|3
1622048000000|2021-05-26 16:53:20|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1622048020000|2021-05-26 16:53:40|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1622048030000|2021-05-26 16:53:50|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1622048040000|2021-05-26 16:54:00|9982.5|9972.5|9976.3|9966.3|9982.5|9972.5|9976.3|9966.3|17
1622048050000|2021-05-26 16:54:10|9976.1|9966.1|9972.5|9962.5|9976.1|9966.1|9972.5|9962.5|12
1622048060000|2021-05-26 16:54:20|9972.3|9962.3|9977.9|9967.9|9978.5|9968.5|9972.1|9962.1|18
1622048070000|2021-05-26 16:54:30|9977.8|9967.8|9977.4|9967.4|9977.8|9967.8|9977.3|9967.3|4
1622048080000|2021-05-26 16:54:40|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622048090000|2021-05-26 16:54:50|9977.5|9967.5|9975.8|9965.8|9977.5|9967.5|9975.8|9965.8|7
1622048100000|2021-05-26 16:55:00|9975.5|9965.5|9974.3|9964.3|9976|9966|9973.6|9963.6|13
1622048110000|2021-05-26 16:55:10|9974.6|9964.6|9976|9966|9976|9966|9974.5|9964.5|7
1622048120000|2021-05-26 16:55:20|9976.5|9966.5|9978.3|9968.3|9978.3|9968.3|9976.5|9966.5|5
1622048130000|2021-05-26 16:55:30|9978.1|9968.1|9978.9|9968.9|9979.8|9969.8|9978|9968|11
1622048140000|2021-05-26 16:55:40|9978.3|9968.3|9977.3|9967.3|9978.3|9968.3|9977.3|9967.3|4
1622048150000|2021-05-26 16:55:50|9976.8|9966.8|9975.3|9965.3|9976.8|9966.8|9975.3|9965.3|7
1622048160000|2021-05-26 16:56:00|9975.5|9965.5|9975.6|9965.6|9975.6|9965.6|9975.5|9965.5|2
1622048170000|2021-05-26 16:56:10|9976.4|9966.4|9976.5|9966.5|9976.6|9966.6|9976.1|9966.1|5
1622048180000|2021-05-26 16:56:20|9976.8|9966.8|9976.9|9966.9|9976.9|9966.9|9976.8|9966.8|2
1622048190000|2021-05-26 16:56:30|9977.3|9967.3|9977|9967|9977.9|9967.9|9977|9967|5
1622048200000|2021-05-26 16:56:40|9977.1|9967.1|9978.9|9968.9|9978.9|9968.9|9977.1|9967.1|6
1622048210000|2021-05-26 16:56:50|9978.6|9968.6|9978.5|9968.5|9978.6|9968.6|9978.5|9968.5|2
1622048220000|2021-05-26 16:57:00|9978|9968|9977.8|9967.8|9978|9968|9977.4|9967.4|8
1622048230000|2021-05-26 16:57:10|9978|9968|9977.8|9967.8|9978|9968|9977.8|9967.8|2
1622048240000|2021-05-26 16:57:20|9978|9968|9978|9968|9978|9968|9978|9968|1
1622048250000|2021-05-26 16:57:30|9977.8|9967.8|9977.3|9967.3|9977.8|9967.8|9977.3|9967.3|2
1622048260000|2021-05-26 16:57:40|9977.5|9967.5|9977.9|9967.9|9977.9|9967.9|9977.5|9967.5|3
1622048270000|2021-05-26 16:57:50|9977.6|9967.6|9977.4|9967.4|9977.9|9967.9|9977.4|9967.4|4
1622048280000|2021-05-26 16:58:00|9977.8|9967.8|9976.5|9966.5|9978|9968|9976.5|9966.5|4
1622048290000|2021-05-26 16:58:10|9976.4|9966.4|9976.5|9966.5|9976.5|9966.5|9976|9966|4
1622048300000|2021-05-26 16:58:20|9977|9967|9978.5|9968.5|9979|9969|9977|9967|5
1622048310000|2021-05-26 16:58:30|9979|9969|9981.5|9971.5|9981.8|9971.8|9978.9|9968.9|10
1622048320000|2021-05-26 16:58:40|9981.3|9971.3|9982|9972|9982|9972|9980.5|9970.5|11
1622048330000|2021-05-26 16:58:50|9981.5|9971.5|9981|9971|9981.5|9971.5|9981|9971|3
1622048340000|2021-05-26 16:59:00|9981.3|9971.3|9980.5|9970.5|9981.8|9971.8|9980.1|9970.1|21
1622048350000|2021-05-26 16:59:10|9980.4|9970.4|9983.4|9973.4|9983.5|9973.5|9980.4|9970.4|11
1622048360000|2021-05-26 16:59:20|9983.1|9973.1|9983.8|9973.8|9983.8|9973.8|9982.5|9972.5|15
1622073720000|2021-05-27 00:02:00|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622073740000|2021-05-27 00:02:20|9967.6|9957.6|9967.9|9957.9|9967.9|9957.9|9967.5|9957.5|3
1622073750000|2021-05-27 00:02:30|9969|9959|9969.6|9959.6|9969.6|9959.6|9969|9959|3
1622073760000|2021-05-27 00:02:40|9969.8|9959.8|9971.1|9961.1|9971.1|9961.1|9969.8|9959.8|3
1622073770000|2021-05-27 00:02:50|9970.6|9960.6|9970.1|9960.1|9970.6|9960.6|9970.1|9960.1|2
1622073790000|2021-05-27 00:03:10|9970.5|9960.5|9974.5|9964.5|9975.4|9965.4|9970.1|9960.1|5
1622073800000|2021-05-27 00:03:20|9974.4|9964.4|9973.9|9963.9|9974.4|9964.4|9973.9|9963.9|5
1622073810000|2021-05-27 00:03:30|9974.1|9964.1|9973.9|9963.9|9974.1|9964.1|9973.9|9963.9|2
1622073840000|2021-05-27 00:04:00|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622073850000|2021-05-27 00:04:10|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|4
1622073880000|2021-05-27 00:04:40|9971.4|9961.4|9970.9|9960.9|9971.4|9961.4|9970.5|9960.5|5
1622073890000|2021-05-27 00:04:50|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|1
1622073900000|2021-05-27 00:05:00|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622073910000|2021-05-27 00:05:10|9969.9|9959.9|9969.3|9959.3|9969.9|9959.9|9969.3|9959.3|2
1622073920000|2021-05-27 00:05:20|9968.5|9958.5|9967.4|9957.4|9968.5|9958.5|9967.4|9957.4|2
1622073930000|2021-05-27 00:05:30|9967.6|9957.6|9966.9|9956.9|9967.6|9957.6|9966.9|9956.9|2
1622073950000|2021-05-27 00:05:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622073970000|2021-05-27 00:06:10|9966.9|9956.9|9968.1|9958.1|9968.1|9958.1|9966.9|9956.9|7
1622073980000|2021-05-27 00:06:20|9968|9958|9967.9|9957.9|9968|9958|9967.9|9957.9|2
1622073990000|2021-05-27 00:06:30|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1622074000000|2021-05-27 00:06:40|9968|9958|9967.9|9957.9|9968|9958|9967.6|9957.6|4
1622074010000|2021-05-27 00:06:50|9967.6|9957.6|9967.9|9957.9|9967.9|9957.9|9967.6|9957.6|2
1622074020000|2021-05-27 00:07:00|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622074030000|2021-05-27 00:07:10|9967.9|9957.9|9968.1|9958.1|9968.1|9958.1|9967.9|9957.9|2
1622074040000|2021-05-27 00:07:20|9968|9958|9968|9958|9968|9958|9968|9958|1
1622074060000|2021-05-27 00:07:40|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1622074080000|2021-05-27 00:08:00|9968|9958|9968.1|9958.1|9968.3|9958.3|9968|9958|5
1622074110000|2021-05-27 00:08:30|9967.9|9957.9|9967.6|9957.6|9967.9|9957.9|9967.6|9957.6|2
1622074120000|2021-05-27 00:08:40|9967.1|9957.1|9967|9957|9967.1|9957.1|9967|9957|2
1622074170000|2021-05-27 00:09:30|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622074190000|2021-05-27 00:09:50|9966.5|9956.5|9966.5|9956.5|9966.5|9956.5|9966.5|9956.5|1
1622074200000|2021-05-27 00:10:00|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|1
1622074240000|2021-05-27 00:10:40|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1622074250000|2021-05-27 00:10:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622074370000|2021-05-27 00:12:50|9966.9|9956.9|9967.1|9957.1|9967.1|9957.1|9966.9|9956.9|2
1622074390000|2021-05-27 00:13:10|9967.5|9957.5|9968.4|9958.4|9968.4|9958.4|9967.5|9957.5|2
1622074410000|2021-05-27 00:13:30|9968.8|9958.8|9969|9959|9969|9959|9968.8|9958.8|2
1622074420000|2021-05-27 00:13:40|9969.5|9959.5|9969.8|9959.8|9969.8|9959.8|9969.5|9959.5|2
1622074430000|2021-05-27 00:13:50|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622074440000|2021-05-27 00:14:00|9970.6|9960.6|9970.1|9960.1|9970.6|9960.6|9970.1|9960.1|3
1622074450000|2021-05-27 00:14:10|9970.4|9960.4|9970.6|9960.6|9970.6|9960.6|9970.4|9960.4|2
1622074480000|2021-05-27 00:14:40|9970.1|9960.1|9970.6|9960.6|9970.6|9960.6|9970.1|9960.1|4
1622074490000|2021-05-27 00:14:50|9970.1|9960.1|9970.8|9960.8|9970.8|9960.8|9970.1|9960.1|3
1622074500000|2021-05-27 00:15:00|9971.1|9961.1|9970.8|9960.8|9971.1|9961.1|9970.8|9960.8|2
1622074540000|2021-05-27 00:15:40|9971|9961|9971|9961|9971|9961|9971|9961|1
1622074550000|2021-05-27 00:15:50|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622074580000|2021-05-27 00:16:20|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622074590000|2021-05-27 00:16:30|9971|9961|9970.5|9960.5|9971|9961|9970.5|9960.5|3
1622074600000|2021-05-27 00:16:40|9967.9|9957.9|9967.5|9957.5|9968|9958|9967.1|9957.1|4
1622074610000|2021-05-27 00:16:50|9967.4|9957.4|9968.1|9958.1|9968.1|9958.1|9967.4|9957.4|4
1622074620000|2021-05-27 00:17:00|9967.5|9957.5|9967.5|9957.5|9967.9|9957.9|9967.5|9957.5|3
1622074630000|2021-05-27 00:17:10|9967.8|9957.8|9968|9958|9968|9958|9967.8|9957.8|4
1622074640000|2021-05-27 00:17:20|9967.8|9957.8|9967.5|9957.5|9967.8|9957.8|9967.5|9957.5|2
1622074650000|2021-05-27 00:17:30|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9967.1|9957.1|2
1622074660000|2021-05-27 00:17:40|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9967|9957|3
1622074670000|2021-05-27 00:17:50|9967.3|9957.3|9967.1|9957.1|9967.3|9957.3|9967.1|9957.1|2
1622074680000|2021-05-27 00:18:00|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9967.1|9957.1|2
1622074690000|2021-05-27 00:18:10|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9967.1|9957.1|6
1622074700000|2021-05-27 00:18:20|9967.4|9957.4|9966.6|9956.6|9967.4|9957.4|9966.6|9956.6|3
1622074720000|2021-05-27 00:18:40|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|1
1622074770000|2021-05-27 00:19:30|9966|9956|9962.6|9952.6|9966|9956|9962.5|9952.5|4
1622074790000|2021-05-27 00:19:50|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|1
1622074800000|2021-05-27 00:20:00|9962.1|9952.1|9962|9952|9962.1|9952.1|9962|9952|2
1622074810000|2021-05-27 00:20:10|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|1
1622074820000|2021-05-27 00:20:20|9962.5|9952.5|9962.6|9952.6|9962.6|9952.6|9962.5|9952.5|2
1622074830000|2021-05-27 00:20:30|9962.5|9952.5|9962.6|9952.6|9962.6|9952.6|9962.5|9952.5|2
1622074840000|2021-05-27 00:20:40|9963|9953|9963|9953|9963|9953|9963|9953|1
1622074850000|2021-05-27 00:20:50|9963.3|9953.3|9962.6|9952.6|9963.6|9953.6|9962.6|9952.6|5
1622074860000|2021-05-27 00:21:00|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|1
1622074880000|2021-05-27 00:21:20|9962|9952|9962.3|9952.3|9962.3|9952.3|9962|9952|2
1622074890000|2021-05-27 00:21:30|9962|9952|9962|9952|9962|9952|9962|9952|1
1622074900000|2021-05-27 00:21:40|9962.3|9952.3|9962.5|9952.5|9962.5|9952.5|9962.3|9952.3|2
1622074920000|2021-05-27 00:22:00|9962.3|9952.3|9958.5|9948.5|9962.3|9952.3|9958.5|9948.5|4
1622074930000|2021-05-27 00:22:10|9958.9|9948.9|9960.1|9950.1|9960.1|9950.1|9958.9|9948.9|4
1622074940000|2021-05-27 00:22:20|9960|9950|9959|9949|9960|9950|9959|9949|2
1622074960000|2021-05-27 00:22:40|9958.9|9948.9|9959|9949|9959|9949|9958.9|9948.9|2
1622074970000|2021-05-27 00:22:50|9958.9|9948.9|9958.9|9948.9|9959.1|9949.1|9958.9|9948.9|5
1622074990000|2021-05-27 00:23:10|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|1
1622075000000|2021-05-27 00:23:20|9958.6|9948.6|9958.9|9948.9|9958.9|9948.9|9958.6|9948.6|2
1622075020000|2021-05-27 00:23:40|9959.4|9949.4|9959.8|9949.8|9959.8|9949.8|9959.4|9949.4|2
1622075030000|2021-05-27 00:23:50|9959.5|9949.5|9959.8|9949.8|9959.8|9949.8|9959.5|9949.5|2
1622075050000|2021-05-27 00:24:10|9960.1|9950.1|9962.3|9952.3|9962.4|9952.4|9960.1|9950.1|3
1622075060000|2021-05-27 00:24:20|9962.4|9952.4|9962.3|9952.3|9962.8|9952.8|9962.3|9952.3|5
1622075070000|2021-05-27 00:24:30|9962.4|9952.4|9962.8|9952.8|9962.8|9952.8|9962.4|9952.4|2
1622075090000|2021-05-27 00:24:50|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|1
1622075100000|2021-05-27 00:25:00|9962.5|9952.5|9962|9952|9962.5|9952.5|9962|9952|2
1622075120000|2021-05-27 00:25:20|9962.1|9952.1|9962.6|9952.6|9962.6|9952.6|9962.1|9952.1|2
1622075130000|2021-05-27 00:25:30|9963.3|9953.3|9963.6|9953.6|9963.6|9953.6|9963.3|9953.3|2
1622075140000|2021-05-27 00:25:40|9964.1|9954.1|9963.6|9953.6|9964.1|9954.1|9963.5|9953.5|4
1622075150000|2021-05-27 00:25:50|9963.9|9953.9|9963.9|9953.9|9964.1|9954.1|9963.9|9953.9|4
1622075190000|2021-05-27 00:26:30|9963.6|9953.6|9963.1|9953.1|9963.6|9953.6|9963.1|9953.1|2
1622075210000|2021-05-27 00:26:50|9963.8|9953.8|9964.6|9954.6|9964.6|9954.6|9963.5|9953.5|5
1622075220000|2021-05-27 00:27:00|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|1
1622075230000|2021-05-27 00:27:10|9964.1|9954.1|9963.9|9953.9|9964.1|9954.1|9963.9|9953.9|2
1622075240000|2021-05-27 00:27:20|9963|9953|9963.4|9953.4|9963.4|9953.4|9962.9|9952.9|6
1622075250000|2021-05-27 00:27:30|9963.6|9953.6|9964.5|9954.5|9964.5|9954.5|9963.6|9953.6|3
1622075260000|2021-05-27 00:27:40|9964.8|9954.8|9965.9|9955.9|9965.9|9955.9|9964.8|9954.8|2
1622075270000|2021-05-27 00:27:50|9965.8|9955.8|9964.6|9954.6|9966|9956|9964.5|9954.5|11
1622075290000|2021-05-27 00:28:10|9965.1|9955.1|9965.4|9955.4|9965.4|9955.4|9965.1|9955.1|2
1622075300000|2021-05-27 00:28:20|9964.6|9954.6|9964.6|9954.6|9964.6|9954.6|9964.6|9954.6|1
1622075320000|2021-05-27 00:28:40|9964.4|9954.4|9963.6|9953.6|9964.4|9954.4|9963.6|9953.6|2
1622075330000|2021-05-27 00:28:50|9964.1|9954.1|9964.6|9954.6|9964.6|9954.6|9964.1|9954.1|2
1622075340000|2021-05-27 00:29:00|9964.1|9954.1|9962.6|9952.6|9964.1|9954.1|9961.8|9951.8|5
1622075350000|2021-05-27 00:29:10|9962.1|9952.1|9961.6|9951.6|9962.1|9952.1|9961.6|9951.6|2
1622075360000|2021-05-27 00:29:20|9962|9952|9962.5|9952.5|9962.5|9952.5|9962|9952|2
1622075390000|2021-05-27 00:29:50|9962.6|9952.6|9962.4|9952.4|9963.4|9953.4|9962.4|9952.4|4
1622075400000|2021-05-27 00:30:00|9962.5|9952.5|9962.6|9952.6|9962.6|9952.6|9961.9|9951.9|3
1622075430000|2021-05-27 00:30:30|9962.4|9952.4|9961.4|9951.4|9962.4|9952.4|9961.4|9951.4|2
1622075440000|2021-05-27 00:30:40|9960.6|9950.6|9961.4|9951.4|9961.4|9951.4|9959.9|9949.9|4
1622075450000|2021-05-27 00:30:50|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1622075460000|2021-05-27 00:31:00|9961.4|9951.4|9961.1|9951.1|9961.4|9951.4|9961.1|9951.1|2
1622075470000|2021-05-27 00:31:10|9960.4|9950.4|9960.4|9950.4|9960.4|9950.4|9959.8|9949.8|5
1622075480000|2021-05-27 00:31:20|9960.6|9950.6|9962.5|9952.5|9962.5|9952.5|9960.6|9950.6|2
1622075490000|2021-05-27 00:31:30|9962.1|9952.1|9961.4|9951.4|9962.1|9952.1|9961.4|9951.4|2
1622075500000|2021-05-27 00:31:40|9960.4|9950.4|9961|9951|9961.3|9951.3|9960.4|9950.4|3
1622075510000|2021-05-27 00:31:50|9961.3|9951.3|9962.9|9952.9|9962.9|9952.9|9961.3|9951.3|3
1622075520000|2021-05-27 00:32:00|9962.4|9952.4|9961.6|9951.6|9962.4|9952.4|9961.6|9951.6|2
1622075530000|2021-05-27 00:32:10|9962|9952|9962|9952|9962|9952|9962|9952|1
1622075550000|2021-05-27 00:32:30|9961.6|9951.6|9962|9952|9962|9952|9961.6|9951.6|2
1622075570000|2021-05-27 00:32:50|9961.4|9951.4|9960.6|9950.6|9961.4|9951.4|9960.6|9950.6|3
1622075580000|2021-05-27 00:33:00|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1622075590000|2021-05-27 00:33:10|9959.9|9949.9|9960.6|9950.6|9960.6|9950.6|9959.9|9949.9|2
1622075610000|2021-05-27 00:33:30|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|9960.6|9950.6|3
1622075620000|2021-05-27 00:33:40|9960.6|9950.6|9960.8|9950.8|9960.8|9950.8|9960.6|9950.6|2
1622075640000|2021-05-27 00:34:00|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1622075650000|2021-05-27 00:34:10|9959.9|9949.9|9960.3|9950.3|9960.5|9950.5|9959.4|9949.4|5
1622075660000|2021-05-27 00:34:20|9960.4|9950.4|9960.6|9950.6|9960.6|9950.6|9960.4|9950.4|2
1622075670000|2021-05-27 00:34:30|9960.4|9950.4|9960.1|9950.1|9960.4|9950.4|9960.1|9950.1|2
1622075690000|2021-05-27 00:34:50|9959.5|9949.5|9959.1|9949.1|9959.5|9949.5|9958.5|9948.5|6
1622075700000|2021-05-27 00:35:00|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|1
1622075710000|2021-05-27 00:35:10|9958.8|9948.8|9958.4|9948.4|9958.8|9948.8|9958.4|9948.4|2
1622075720000|2021-05-27 00:35:20|9957.6|9947.6|9957.8|9947.8|9957.8|9947.8|9956.4|9946.4|4
1622075730000|2021-05-27 00:35:30|9957.1|9947.1|9958.1|9948.1|9958.9|9948.9|9957.1|9947.1|9
1622075740000|2021-05-27 00:35:40|9958.4|9948.4|9958.6|9948.6|9958.6|9948.6|9958.4|9948.4|5
1622075750000|2021-05-27 00:35:50|9958.5|9948.5|9957.9|9947.9|9958.6|9948.6|9957.6|9947.6|10
1622075760000|2021-05-27 00:36:00|9957.6|9947.6|9958.4|9948.4|9958.6|9948.6|9957.6|9947.6|5
1622075770000|2021-05-27 00:36:10|9958|9948|9958.1|9948.1|9958.1|9948.1|9957.8|9947.8|3
1622075790000|2021-05-27 00:36:30|9958.4|9948.4|9958.9|9948.9|9958.9|9948.9|9958.4|9948.4|2
1622075800000|2021-05-27 00:36:40|9958.1|9948.1|9959|9949|9959|9949|9957.9|9947.9|8
1622075820000|2021-05-27 00:37:00|9958.9|9948.9|9958.4|9948.4|9958.9|9948.9|9957.4|9947.4|4
1622075830000|2021-05-27 00:37:10|9958.5|9948.5|9959.4|9949.4|9959.4|9949.4|9958.1|9948.1|5
1622075840000|2021-05-27 00:37:20|9960|9950|9960|9950|9960.1|9950.1|9960|9950|3
1622075850000|2021-05-27 00:37:30|9960.1|9950.1|9960.4|9950.4|9960.4|9950.4|9959.3|9949.3|3
1622075860000|2021-05-27 00:37:40|9960.3|9950.3|9960.1|9950.1|9960.3|9950.3|9960|9950|3
1622075870000|2021-05-27 00:37:50|9960.5|9950.5|9961.1|9951.1|9961.1|9951.1|9960.5|9950.5|2
1622075880000|2021-05-27 00:38:00|9960.1|9950.1|9959.9|9949.9|9960.6|9950.6|9959.9|9949.9|6
1622075890000|2021-05-27 00:38:10|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1622075900000|2021-05-27 00:38:20|9960.4|9950.4|9961.1|9951.1|9961.1|9951.1|9960.4|9950.4|2
1622075910000|2021-05-27 00:38:30|9961.5|9951.5|9962.1|9952.1|9962.1|9952.1|9961|9951|4
1622075950000|2021-05-27 00:39:10|9961.1|9951.1|9962.1|9952.1|9962.1|9952.1|9961.1|9951.1|2
1622075960000|2021-05-27 00:39:20|9962|9952|9962|9952|9962|9952|9962|9952|1
1622075970000|2021-05-27 00:39:30|9962.1|9952.1|9962.3|9952.3|9962.4|9952.4|9961.5|9951.5|4
1622075990000|2021-05-27 00:39:50|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|1
1622076000000|2021-05-27 00:40:00|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|1
1622076010000|2021-05-27 00:40:10|9964.3|9954.3|9964|9954|9964.3|9954.3|9964|9954|2
1622076020000|2021-05-27 00:40:20|9963.3|9953.3|9962.3|9952.3|9963.3|9953.3|9962.3|9952.3|2
1622076030000|2021-05-27 00:40:30|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|1
1622076050000|2021-05-27 00:40:50|9962.3|9952.3|9962.8|9952.8|9962.8|9952.8|9962.1|9952.1|4
1622076090000|2021-05-27 00:41:30|9961.9|9951.9|9962.9|9952.9|9963|9953|9961.9|9951.9|4
1622076100000|2021-05-27 00:41:40|9963.1|9953.1|9963.1|9953.1|9963.1|9953.1|9963.1|9953.1|1
1622076110000|2021-05-27 00:41:50|9962.6|9952.6|9964.9|9954.9|9964.9|9954.9|9962.6|9952.6|8
1622076120000|2021-05-27 00:42:00|9964|9954|9963.9|9953.9|9964.9|9954.9|9963.9|9953.9|5
1622076130000|2021-05-27 00:42:10|9964.6|9954.6|9964.1|9954.1|9964.6|9954.6|9963.8|9953.8|4
1622076140000|2021-05-27 00:42:20|9963.3|9953.3|9963.1|9953.1|9963.3|9953.3|9962.4|9952.4|5
1622076150000|2021-05-27 00:42:30|9962.9|9952.9|9962.6|9952.6|9962.9|9952.9|9961.6|9951.6|4
1622076170000|2021-05-27 00:42:50|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|1
1622076180000|2021-05-27 00:43:00|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|1
1622076190000|2021-05-27 00:43:10|9962.9|9952.9|9962.5|9952.5|9962.9|9952.9|9961.6|9951.6|5
1622076200000|2021-05-27 00:43:20|9961.9|9951.9|9962.6|9952.6|9962.6|9952.6|9961.5|9951.5|6
1622076210000|2021-05-27 00:43:30|9962.3|9952.3|9961.3|9951.3|9962.3|9952.3|9961.3|9951.3|5
1622076220000|2021-05-27 00:43:40|9961|9951|9961.3|9951.3|9961.3|9951.3|9961|9951|2
1622076230000|2021-05-27 00:43:50|9961.1|9951.1|9959.9|9949.9|9961.1|9951.1|9959.4|9949.4|4
1622076240000|2021-05-27 00:44:00|9958.9|9948.9|9959.4|9949.4|9959.9|9949.9|9958.6|9948.6|5
1622076250000|2021-05-27 00:44:10|9958.5|9948.5|9960.6|9950.6|9960.6|9950.6|9958.5|9948.5|6
1622076260000|2021-05-27 00:44:20|9959.9|9949.9|9960.4|9950.4|9960.6|9950.6|9959.9|9949.9|3
1622076270000|2021-05-27 00:44:30|9959.6|9949.6|9961.1|9951.1|9961.1|9951.1|9959.6|9949.6|4
1622076280000|2021-05-27 00:44:40|9960.6|9950.6|9961.4|9951.4|9961.6|9951.6|9960.6|9950.6|3
1622076290000|2021-05-27 00:44:50|9961.1|9951.1|9961.9|9951.9|9961.9|9951.9|9961.1|9951.1|2
1622076300000|2021-05-27 00:45:00|9962.4|9952.4|9961.8|9951.8|9962.4|9952.4|9961.8|9951.8|3
1622076310000|2021-05-27 00:45:10|9962.1|9952.1|9962.6|9952.6|9963|9953|9962.1|9952.1|4
1622076320000|2021-05-27 00:45:20|9961.9|9951.9|9961.1|9951.1|9962.6|9952.6|9961.1|9951.1|6
1622076330000|2021-05-27 00:45:30|9961.6|9951.6|9960.6|9950.6|9961.6|9951.6|9960.6|9950.6|5
1622076340000|2021-05-27 00:45:40|9961.3|9951.3|9960.9|9950.9|9961.3|9951.3|9960.9|9950.9|2
1622076350000|2021-05-27 00:45:50|9961.1|9951.1|9960.9|9950.9|9961.1|9951.1|9960.9|9950.9|4
1622076360000|2021-05-27 00:46:00|9961.6|9951.6|9960.4|9950.4|9962.4|9952.4|9960.4|9950.4|6
1622076390000|2021-05-27 00:46:30|9960.6|9950.6|9960.6|9950.6|9960.9|9950.9|9960.6|9950.6|3
1622076400000|2021-05-27 00:46:40|9960.8|9950.8|9961.3|9951.3|9961.3|9951.3|9960.6|9950.6|11
1622076410000|2021-05-27 00:46:50|9961.1|9951.1|9962.8|9952.8|9962.8|9952.8|9961.1|9951.1|3
1622076430000|2021-05-27 00:47:10|9962.3|9952.3|9961.3|9951.3|9962.3|9952.3|9961.3|9951.3|3
1622076440000|2021-05-27 00:47:20|9960.6|9950.6|9960.6|9950.6|9961.1|9951.1|9960.5|9950.5|7
1622076470000|2021-05-27 00:47:50|9959.8|9949.8|9960.6|9950.6|9960.6|9950.6|9959.8|9949.8|4
1622076480000|2021-05-27 00:48:00|9960.5|9950.5|9959.4|9949.4|9960.5|9950.5|9959.4|9949.4|3
1622076510000|2021-05-27 00:48:30|9959.1|9949.1|9958.4|9948.4|9959.1|9949.1|9958.4|9948.4|2
1622076520000|2021-05-27 00:48:40|9959.3|9949.3|9959.5|9949.5|9959.5|9949.5|9959.3|9949.3|2
1622076530000|2021-05-27 00:48:50|9959.6|9949.6|9960.1|9950.1|9960.9|9950.9|9959.6|9949.6|6
1622076540000|2021-05-27 00:49:00|9959.9|9949.9|9959.1|9949.1|9959.9|9949.9|9959.1|9949.1|3
1622076550000|2021-05-27 00:49:10|9959.4|9949.4|9960.6|9950.6|9960.6|9950.6|9959.4|9949.4|5
1622076560000|2021-05-27 00:49:20|9960.9|9950.9|9960|9950|9960.9|9950.9|9960|9950|5
1622076570000|2021-05-27 00:49:30|9960.4|9950.4|9960.6|9950.6|9960.6|9950.6|9959.6|9949.6|4
1622076580000|2021-05-27 00:49:40|9960.8|9950.8|9961.4|9951.4|9961.4|9951.4|9960.8|9950.8|2
1622076590000|2021-05-27 00:49:50|9960.6|9950.6|9961.4|9951.4|9961.4|9951.4|9960.4|9950.4|4
1622076600000|2021-05-27 00:50:00|9961.9|9951.9|9962.9|9952.9|9962.9|9952.9|9961.9|9951.9|2
1622076610000|2021-05-27 00:50:10|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|1
1622076620000|2021-05-27 00:50:20|9962.6|9952.6|9961.5|9951.5|9962.6|9952.6|9961.5|9951.5|7
1622076630000|2021-05-27 00:50:30|9961.3|9951.3|9960.4|9950.4|9961.3|9951.3|9960.4|9950.4|3
1622076640000|2021-05-27 00:50:40|9959.8|9949.8|9959.4|9949.4|9959.8|9949.8|9959.4|9949.4|2
1622076650000|2021-05-27 00:50:50|9959|9949|9959|9949|9959|9949|9959|9949|1
1622076660000|2021-05-27 00:51:00|9958.9|9948.9|9957.9|9947.9|9958.9|9948.9|9957.9|9947.9|8
1622076670000|2021-05-27 00:51:10|9958.1|9948.1|9958.4|9948.4|9958.6|9948.6|9958.1|9948.1|3
1622076690000|2021-05-27 00:51:30|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|1
1622076700000|2021-05-27 00:51:40|9958.8|9948.8|9957.9|9947.9|9958.8|9948.8|9957.9|9947.9|2
1622076710000|2021-05-27 00:51:50|9958|9948|9959.1|9949.1|9959.1|9949.1|9958|9948|2
1622076720000|2021-05-27 00:52:00|9959.9|9949.9|9957.9|9947.9|9959.9|9949.9|9957.9|9947.9|5
1622076730000|2021-05-27 00:52:10|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9957.9|9947.9|3
1622076740000|2021-05-27 00:52:20|9958.9|9948.9|9957.8|9947.8|9958.9|9948.9|9957.3|9947.3|3
1622076750000|2021-05-27 00:52:30|9957.4|9947.4|9957.4|9947.4|9957.8|9947.8|9957.4|9947.4|3
1622076760000|2021-05-27 00:52:40|9957.1|9947.1|9957.4|9947.4|9957.4|9947.4|9957.1|9947.1|2
1622076770000|2021-05-27 00:52:50|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|1
1622076780000|2021-05-27 00:53:00|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1622076790000|2021-05-27 00:53:10|9957.1|9947.1|9957.6|9947.6|9957.6|9947.6|9957.1|9947.1|2
1622076800000|2021-05-27 00:53:20|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|1
1622076810000|2021-05-27 00:53:30|9958|9948|9958|9948|9958|9948|9957.6|9947.6|4
1622076820000|2021-05-27 00:53:40|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|1
1622076830000|2021-05-27 00:53:50|9957.9|9947.9|9957.6|9947.6|9957.9|9947.9|9957.6|9947.6|2
1622076840000|2021-05-27 00:54:00|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|1
1622076850000|2021-05-27 00:54:10|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1622076860000|2021-05-27 00:54:20|9956.8|9946.8|9957.9|9947.9|9957.9|9947.9|9956.8|9946.8|5
1622076870000|2021-05-27 00:54:30|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|1
1622076880000|2021-05-27 00:54:40|9957.9|9947.9|9959.1|9949.1|9959.1|9949.1|9957.9|9947.9|4
1622076890000|2021-05-27 00:54:50|9959.4|9949.4|9959.1|9949.1|9959.9|9949.9|9959.1|9949.1|3
1622076900000|2021-05-27 00:55:00|9958.9|9948.9|9957.4|9947.4|9958.9|9948.9|9957.4|9947.4|5
1622076910000|2021-05-27 00:55:10|9957.1|9947.1|9957.4|9947.4|9957.6|9947.6|9956.5|9946.5|8
1622076920000|2021-05-27 00:55:20|9957.6|9947.6|9957.6|9947.6|9957.9|9947.9|9957.6|9947.6|3
1622076930000|2021-05-27 00:55:30|9957.5|9947.5|9957.4|9947.4|9957.8|9947.8|9957.4|9947.4|5
1622076940000|2021-05-27 00:55:40|9957.6|9947.6|9957.5|9947.5|9957.6|9947.6|9957|9947|4
1622077000000|2021-05-27 00:56:40|9957.6|9947.6|9959|9949|9959|9949|9957.6|9947.6|2
1622077010000|2021-05-27 00:56:50|9959.4|9949.4|9960|9950|9960|9950|9959.4|9949.4|5
1622077020000|2021-05-27 00:57:00|9960.1|9950.1|9960.8|9950.8|9961.3|9951.3|9960.1|9950.1|5
1622077030000|2021-05-27 00:57:10|9961.6|9951.6|9962|9952|9962|9952|9961.6|9951.6|5
1622077040000|2021-05-27 00:57:20|9962.3|9952.3|9962|9952|9962.3|9952.3|9962|9952|2
1622077050000|2021-05-27 00:57:30|9961.9|9951.9|9962|9952|9962|9952|9961.9|9951.9|2
1622077080000|2021-05-27 00:58:00|9962.1|9952.1|9962.6|9952.6|9962.6|9952.6|9962.1|9952.1|3
1622077100000|2021-05-27 00:58:20|9962.4|9952.4|9962|9952|9962.4|9952.4|9961.6|9951.6|4
1622077110000|2021-05-27 00:58:30|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|1
1622077120000|2021-05-27 00:58:40|9962.8|9952.8|9963.1|9953.1|9963.9|9953.9|9962.8|9952.8|4
1622077130000|2021-05-27 00:58:50|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|1
1622077150000|2021-05-27 00:59:10|9963.9|9953.9|9963.9|9953.9|9963.9|9953.9|9963.9|9953.9|1
1622077190000|2021-05-27 00:59:50|9962.6|9952.6|9963.4|9953.4|9963.4|9953.4|9962.3|9952.3|6
1622077200000|2021-05-27 01:00:00|9963.8|9953.8|9956.1|9946.1|9963.8|9953.8|9956|9946|22
1622077210000|2021-05-27 01:00:10|9955.4|9945.4|9965.6|9955.6|9965.6|9955.6|9953.9|9943.9|27
1622077220000|2021-05-27 01:00:20|9966.4|9956.4|9968.1|9958.1|9968.8|9958.8|9965.6|9955.6|24
1622077230000|2021-05-27 01:00:30|9967.4|9957.4|9965.9|9955.9|9968.1|9958.1|9965.1|9955.1|20
1622077240000|2021-05-27 01:00:40|9965.4|9955.4|9960.9|9950.9|9965.6|9955.6|9960.9|9950.9|22
1622077250000|2021-05-27 01:00:50|9959.6|9949.6|9957.3|9947.3|9960.4|9950.4|9957.3|9947.3|13
1622077260000|2021-05-27 01:01:00|9957.4|9947.4|9953|9943|9957.4|9947.4|9951.9|9941.9|18
1622077270000|2021-05-27 01:01:10|9953.1|9943.1|9955.4|9945.4|9955.4|9945.4|9953.1|9943.1|13
1622077280000|2021-05-27 01:01:20|9955.1|9945.1|9960.8|9950.8|9960.8|9950.8|9955.1|9945.1|13
1622077290000|2021-05-27 01:01:30|9959.4|9949.4|9961.4|9951.4|9962.1|9952.1|9958.9|9948.9|14
1622077300000|2021-05-27 01:01:40|9961.3|9951.3|9963.6|9953.6|9963.6|9953.6|9961.1|9951.1|10
1622077310000|2021-05-27 01:01:50|9964|9954|9969.4|9959.4|9969.4|9959.4|9964|9954|18
1622077320000|2021-05-27 01:02:00|9970.4|9960.4|9964.9|9954.9|9972.3|9962.3|9964.9|9954.9|25
1622077330000|2021-05-27 01:02:10|9965.1|9955.1|9966.1|9956.1|9967.5|9957.5|9965.1|9955.1|14
1622077340000|2021-05-27 01:02:20|9966.8|9956.8|9968.3|9958.3|9969|9959|9966.8|9956.8|11
1622077350000|2021-05-27 01:02:30|9968.5|9958.5|9966.6|9956.6|9968.5|9958.5|9966.6|9956.6|9
1622077360000|2021-05-27 01:02:40|9966.8|9956.8|9968.9|9958.9|9970.4|9960.4|9966.6|9956.6|12
1622077370000|2021-05-27 01:02:50|9969.1|9959.1|9969.9|9959.9|9970.9|9960.9|9967.9|9957.9|15
1622077380000|2021-05-27 01:03:00|9969.4|9959.4|9970.8|9960.8|9970.9|9960.9|9968.4|9958.4|14
1622077390000|2021-05-27 01:03:10|9970.6|9960.6|9972.9|9962.9|9974.1|9964.1|9970.4|9960.4|26
1622077400000|2021-05-27 01:03:20|9972.8|9962.8|9975.1|9965.1|9975.1|9965.1|9972.4|9962.4|14
1622077410000|2021-05-27 01:03:30|9975.4|9965.4|9978.9|9968.9|9981.4|9971.4|9975.4|9965.4|19
1622077420000|2021-05-27 01:03:40|9980.3|9970.3|9984.1|9974.1|9985|9975|9978.9|9968.9|20
1622077430000|2021-05-27 01:03:50|9983.8|9973.8|9985.9|9975.9|9987|9977|9983.8|9973.8|10
1622077440000|2021-05-27 01:04:00|9986.9|9976.9|9983.9|9973.9|9986.9|9976.9|9983.9|9973.9|13
1622077450000|2021-05-27 01:04:10|9983.6|9973.6|9985.6|9975.6|9986.5|9976.5|9983.1|9973.1|12
1622077460000|2021-05-27 01:04:20|9984.8|9974.8|9986|9976|9986.6|9976.6|9983.9|9973.9|13
1622077470000|2021-05-27 01:04:30|9985.6|9975.6|9985.6|9975.6|9986.8|9976.8|9984|9974|13
1622077480000|2021-05-27 01:04:40|9986.6|9976.6|9984.6|9974.6|9986.6|9976.6|9983.8|9973.8|13
1622077490000|2021-05-27 01:04:50|9984.4|9974.4|9979.9|9969.9|9984.4|9974.4|9979.9|9969.9|7
1622077500000|2021-05-27 01:05:00|9979.4|9969.4|9974.3|9964.3|9980.1|9970.1|9974.3|9964.3|23
1622077510000|2021-05-27 01:05:10|9974.6|9964.6|9979.1|9969.1|9980|9970|9974.6|9964.6|17
1622077520000|2021-05-27 01:05:20|9979|9969|9980.1|9970.1|9981.4|9971.4|9978.8|9968.8|14
1622077530000|2021-05-27 01:05:30|9979.9|9969.9|9980.1|9970.1|9981.6|9971.6|9979.3|9969.3|11
1622077540000|2021-05-27 01:05:40|9979.9|9969.9|9981.8|9971.8|9981.8|9971.8|9978.9|9968.9|6
1622077550000|2021-05-27 01:05:50|9981.4|9971.4|9979.3|9969.3|9981.4|9971.4|9978.4|9968.4|11
1622077560000|2021-05-27 01:06:00|9979.1|9969.1|9978.4|9968.4|9979.1|9969.1|9978.4|9968.4|3
1622077570000|2021-05-27 01:06:10|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9976.3|9966.3|10
1622077580000|2021-05-27 01:06:20|9977.4|9967.4|9978|9968|9978|9968|9977.4|9967.4|3
1622077590000|2021-05-27 01:06:30|9978.9|9968.9|9978.3|9968.3|9978.9|9968.9|9978.3|9968.3|2
1622077600000|2021-05-27 01:06:40|9978.1|9968.1|9976.1|9966.1|9978.6|9968.6|9976.1|9966.1|10
1622077610000|2021-05-27 01:06:50|9975.3|9965.3|9972.1|9962.1|9975.3|9965.3|9972.1|9962.1|9
1622077620000|2021-05-27 01:07:00|9973|9963|9975.1|9965.1|9975.1|9965.1|9973|9963|4
1622077630000|2021-05-27 01:07:10|9974.8|9964.8|9973.6|9963.6|9974.9|9964.9|9973.6|9963.6|5
1622077640000|2021-05-27 01:07:20|9973.5|9963.5|9973.9|9963.9|9973.9|9963.9|9973.1|9963.1|6
1622077650000|2021-05-27 01:07:30|9974.1|9964.1|9974.6|9964.6|9976.1|9966.1|9974.1|9964.1|7
1622077660000|2021-05-27 01:07:40|9974.1|9964.1|9971.1|9961.1|9974.1|9964.1|9971.1|9961.1|12
1622077670000|2021-05-27 01:07:50|9970.9|9960.9|9969.6|9959.6|9970.9|9960.9|9969.6|9959.6|4
1622077680000|2021-05-27 01:08:00|9969.4|9959.4|9970.6|9960.6|9970.6|9960.6|9968|9958|9
1622077690000|2021-05-27 01:08:10|9970.4|9960.4|9964.9|9954.9|9970.8|9960.8|9964.9|9954.9|14
1622077700000|2021-05-27 01:08:20|9964.1|9954.1|9964.1|9954.1|9966.5|9956.5|9964.1|9954.1|16
1622077710000|2021-05-27 01:08:30|9964.4|9954.4|9959.4|9949.4|9964.4|9954.4|9959.1|9949.1|19
1622077720000|2021-05-27 01:08:40|9959.6|9949.6|9962.8|9952.8|9962.8|9952.8|9957.3|9947.3|13
1622077740000|2021-05-27 01:09:00|9963.3|9953.3|9964.4|9954.4|9965.3|9955.3|9963.3|9953.3|19
1622077750000|2021-05-27 01:09:10|9964|9954|9963.9|9953.9|9964.5|9954.5|9962.9|9952.9|8
1622077760000|2021-05-27 01:09:20|9963.5|9953.5|9963.5|9953.5|9963.5|9953.5|9963.5|9953.5|1
1622077770000|2021-05-27 01:09:30|9962.4|9952.4|9966.4|9956.4|9966.4|9956.4|9962.4|9952.4|16
1622077780000|2021-05-27 01:09:40|9965.6|9955.6|9965.3|9955.3|9965.6|9955.6|9964.9|9954.9|5
1622077790000|2021-05-27 01:09:50|9965.9|9955.9|9963.6|9953.6|9965.9|9955.9|9963.6|9953.6|4
1622077800000|2021-05-27 01:10:00|9963.4|9953.4|9960.8|9950.8|9963.4|9953.4|9960.6|9950.6|12
1622077810000|2021-05-27 01:10:10|9961|9951|9961.1|9951.1|9961.6|9951.6|9961|9951|5
1622077820000|2021-05-27 01:10:20|9961.4|9951.4|9961.5|9951.5|9961.9|9951.9|9961|9951|10
1622077830000|2021-05-27 01:10:30|9961.9|9951.9|9961.5|9951.5|9961.9|9951.9|9961.5|9951.5|2
1622077840000|2021-05-27 01:10:40|9961.9|9951.9|9961.6|9951.6|9961.9|9951.9|9961.6|9951.6|4
1622077850000|2021-05-27 01:10:50|9961.4|9951.4|9962.4|9952.4|9962.8|9952.8|9960.8|9950.8|9
1622077860000|2021-05-27 01:11:00|9963.4|9953.4|9963.4|9953.4|9964.5|9954.5|9962.3|9952.3|11
1622077870000|2021-05-27 01:11:10|9966.6|9956.6|9968.5|9958.5|9969.1|9959.1|9966.3|9956.3|14
1622077880000|2021-05-27 01:11:20|9969.1|9959.1|9967.4|9957.4|9970.6|9960.6|9967.4|9957.4|15
1622077900000|2021-05-27 01:11:40|9967.6|9957.6|9968.3|9958.3|9968.3|9958.3|9967.6|9957.6|3
1622077910000|2021-05-27 01:11:50|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|1
1622077920000|2021-05-27 01:12:00|9968.3|9958.3|9965.1|9955.1|9968.3|9958.3|9965.1|9955.1|8
1622077930000|2021-05-27 01:12:10|9964.9|9954.9|9963.5|9953.5|9964.9|9954.9|9963.4|9953.4|6
1622077940000|2021-05-27 01:12:20|9963.8|9953.8|9962|9952|9963.8|9953.8|9962|9952|5
1622077950000|2021-05-27 01:12:30|9961.5|9951.5|9961.3|9951.3|9961.5|9951.5|9961.3|9951.3|2
1622077960000|2021-05-27 01:12:40|9960.9|9950.9|9959.1|9949.1|9960.9|9950.9|9959.1|9949.1|4
1622077970000|2021-05-27 01:12:50|9958.4|9948.4|9956.9|9946.9|9958.9|9948.9|9956.9|9946.9|8
1622077980000|2021-05-27 01:13:00|9956.8|9946.8|9954.9|9944.9|9956.8|9946.8|9953.4|9943.4|10
1622077990000|2021-05-27 01:13:10|9954.6|9944.6|9954.1|9944.1|9955.1|9945.1|9954.1|9944.1|8
1622078000000|2021-05-27 01:13:20|9954|9944|9953.3|9943.3|9955.4|9945.4|9953.3|9943.3|10
1622078010000|2021-05-27 01:13:30|9953.1|9943.1|9950.9|9940.9|9953.1|9943.1|9950.9|9940.9|13
1622078020000|2021-05-27 01:13:40|9950.8|9940.8|9950.6|9940.6|9950.8|9940.8|9950|9940|14
1622078030000|2021-05-27 01:13:50|9950.8|9940.8|9949.6|9939.6|9950.8|9940.8|9948.9|9938.9|10
1622078040000|2021-05-27 01:14:00|9949.1|9939.1|9949.5|9939.5|9949.5|9939.5|9948.5|9938.5|5
1622078050000|2021-05-27 01:14:10|9949.3|9939.3|9948.1|9938.1|9949.5|9939.5|9948.1|9938.1|13
1622078060000|2021-05-27 01:14:20|9947.8|9937.8|9947.4|9937.4|9947.8|9937.8|9946.6|9936.6|7
1622078070000|2021-05-27 01:14:30|9948|9938|9948.1|9938.1|9948.4|9938.4|9946.6|9936.6|12
1622078080000|2021-05-27 01:14:40|9948|9938|9949.8|9939.8|9950|9940|9947.8|9937.8|10
1622078090000|2021-05-27 01:14:50|9949.5|9939.5|9949.6|9939.6|9950.5|9940.5|9948.3|9938.3|12
1622078100000|2021-05-27 01:15:00|9949.3|9939.3|9952.1|9942.1|9952.8|9942.8|9947.8|9937.8|19
1622078110000|2021-05-27 01:15:10|9951.5|9941.5|9947.9|9937.9|9951.5|9941.5|9947.8|9937.8|12
1622078120000|2021-05-27 01:15:20|9947.5|9937.5|9947.3|9937.3|9947.5|9937.5|9947|9937|6
1622078130000|2021-05-27 01:15:30|9947.6|9937.6|9950.1|9940.1|9950.3|9940.3|9947.6|9937.6|10
1622078140000|2021-05-27 01:15:40|9951.5|9941.5|9954.1|9944.1|9954.4|9944.4|9951.1|9941.1|15
1622078150000|2021-05-27 01:15:50|9954|9944|9953.9|9943.9|9954|9944|9951.8|9941.8|15
1622078160000|2021-05-27 01:16:00|9953.6|9943.6|9956.1|9946.1|9957.4|9947.4|9953.6|9943.6|19
1622078170000|2021-05-27 01:16:10|9956.4|9946.4|9957.8|9947.8|9958.6|9948.6|9955.3|9945.3|23
1622078180000|2021-05-27 01:16:20|9958|9948|9958.6|9948.6|9958.9|9948.9|9958|9948|8
1622078190000|2021-05-27 01:16:30|9957.9|9947.9|9956.5|9946.5|9957.9|9947.9|9956.3|9946.3|11
1622078200000|2021-05-27 01:16:40|9956.8|9946.8|9955|9945|9956.9|9946.9|9955|9945|8
1622078210000|2021-05-27 01:16:50|9954.4|9944.4|9956.4|9946.4|9956.9|9946.9|9954.4|9944.4|8
1622078220000|2021-05-27 01:17:00|9955.6|9945.6|9956.9|9946.9|9957.1|9947.1|9955.6|9945.6|8
1622078230000|2021-05-27 01:17:10|9956.4|9946.4|9955.4|9945.4|9957.1|9947.1|9955.4|9945.4|12
1622078240000|2021-05-27 01:17:20|9955.3|9945.3|9953.1|9943.1|9955.3|9945.3|9952|9942|14
1622078250000|2021-05-27 01:17:30|9954|9944|9954.6|9944.6|9955.3|9945.3|9953.8|9943.8|10
1622078260000|2021-05-27 01:17:40|9954.4|9944.4|9951.1|9941.1|9954.4|9944.4|9951.1|9941.1|7
1622078270000|2021-05-27 01:17:50|9950.3|9940.3|9947.8|9937.8|9950.3|9940.3|9947.8|9937.8|10
1622078280000|2021-05-27 01:18:00|9947.4|9937.4|9947.6|9937.6|9947.6|9937.6|9947|9937|5
1622078290000|2021-05-27 01:18:10|9947.4|9937.4|9947.5|9937.5|9947.5|9937.5|9947.1|9937.1|4
1622078300000|2021-05-27 01:18:20|9947.4|9937.4|9947.4|9937.4|9947.4|9937.4|9946.9|9936.9|5
1622078310000|2021-05-27 01:18:30|9947.1|9937.1|9949.1|9939.1|9949.6|9939.6|9947.1|9937.1|9
1622078320000|2021-05-27 01:18:40|9948.9|9938.9|9950|9940|9950|9940|9947.6|9937.6|13
1622078330000|2021-05-27 01:18:50|9950.1|9940.1|9949.6|9939.6|9950.9|9940.9|9949.6|9939.6|10
1622078340000|2021-05-27 01:19:00|9949.4|9939.4|9950|9940|9950|9940|9948.6|9938.6|8
1622078350000|2021-05-27 01:19:10|9950.1|9940.1|9950|9940|9950.3|9940.3|9949.6|9939.6|8
1622078360000|2021-05-27 01:19:20|9950.4|9940.4|9948.6|9938.6|9950.4|9940.4|9948.6|9938.6|6
1622078370000|2021-05-27 01:19:30|9948.1|9938.1|9952|9942|9952.3|9942.3|9948.1|9938.1|9
1622078380000|2021-05-27 01:19:40|9951.4|9941.4|9951.6|9941.6|9951.9|9941.9|9950.8|9940.8|7
1622078390000|2021-05-27 01:19:50|9950.4|9940.4|9951.1|9941.1|9951.1|9941.1|9949.6|9939.6|12
1622078400000|2021-05-27 01:20:00|9950.9|9940.9|9950.5|9940.5|9952.4|9942.4|9950|9940|14
1622078410000|2021-05-27 01:20:10|9950.1|9940.1|9950.6|9940.6|9952.1|9942.1|9950|9940|11
1622078420000|2021-05-27 01:20:20|9950.9|9940.9|9947.4|9937.4|9950.9|9940.9|9947.4|9937.4|11
1622078430000|2021-05-27 01:20:30|9947.6|9937.6|9947.6|9937.6|9947.6|9937.6|9947.1|9937.1|6
1622078440000|2021-05-27 01:20:40|9947.4|9937.4|9947.6|9937.6|9948.4|9938.4|9947.4|9937.4|8
1622078450000|2021-05-27 01:20:50|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9946.6|9936.6|6
1622078460000|2021-05-27 01:21:00|9947.3|9937.3|9948.4|9938.4|9948.4|9938.4|9947.3|9937.3|8
1622078470000|2021-05-27 01:21:10|9948.6|9938.6|9947.6|9937.6|9949.1|9939.1|9947.6|9937.6|8
1622078480000|2021-05-27 01:21:20|9947.9|9937.9|9949.1|9939.1|9949.1|9939.1|9947.9|9937.9|6
1622078490000|2021-05-27 01:21:30|9948.9|9938.9|9947.6|9937.6|9948.9|9938.9|9947.3|9937.3|10
1622078500000|2021-05-27 01:21:40|9948.1|9938.1|9949.1|9939.1|9949.1|9939.1|9947.9|9937.9|10
1622078510000|2021-05-27 01:21:50|9948.9|9938.9|9948.6|9938.6|9948.9|9938.9|9947.9|9937.9|5
1622078520000|2021-05-27 01:22:00|9948.9|9938.9|9952.4|9942.4|9952.4|9942.4|9948.9|9938.9|9
1622078530000|2021-05-27 01:22:10|9952.9|9942.9|9952.3|9942.3|9955.1|9945.1|9952.3|9942.3|9
1622078540000|2021-05-27 01:22:20|9952.4|9942.4|9950.6|9940.6|9953.4|9943.4|9950.1|9940.1|14
1622078550000|2021-05-27 01:22:30|9951.1|9941.1|9950.5|9940.5|9951.1|9941.1|9950.5|9940.5|3
1622078560000|2021-05-27 01:22:40|9950.3|9940.3|9950.6|9940.6|9950.6|9940.6|9950.1|9940.1|4
1622078570000|2021-05-27 01:22:50|9951|9941|9952.1|9942.1|9953|9943|9951|9941|6
1622078580000|2021-05-27 01:23:00|9952.3|9942.3|9953.1|9943.1|9953.1|9943.1|9952.3|9942.3|2
1622078590000|2021-05-27 01:23:10|9953.4|9943.4|9952.9|9942.9|9953.9|9943.9|9952.4|9942.4|9
1622078600000|2021-05-27 01:23:20|9952.8|9942.8|9953.6|9943.6|9953.6|9943.6|9952.8|9942.8|5
1622078610000|2021-05-27 01:23:30|9953.4|9943.4|9952.9|9942.9|9953.4|9943.4|9952.9|9942.9|2
1622078620000|2021-05-27 01:23:40|9953.1|9943.1|9953.9|9943.9|9954.9|9944.9|9953.1|9943.1|8
1622078630000|2021-05-27 01:23:50|9953.4|9943.4|9952.3|9942.3|9953.4|9943.4|9951.1|9941.1|13
1622078640000|2021-05-27 01:24:00|9952.6|9942.6|9951.9|9941.9|9952.8|9942.8|9951.9|9941.9|6
1622078650000|2021-05-27 01:24:10|9951.4|9941.4|9952|9942|9952|9942|9950.6|9940.6|6
1622078660000|2021-05-27 01:24:20|9951.6|9941.6|9952|9942|9952|9942|9951.6|9941.6|2
1622078680000|2021-05-27 01:24:40|9951.4|9941.4|9952.1|9942.1|9952.1|9942.1|9951.4|9941.4|2
1622078690000|2021-05-27 01:24:50|9951.6|9941.6|9950|9940|9952.1|9942.1|9950|9940|6
1622078700000|2021-05-27 01:25:00|9949.8|9939.8|9948.8|9938.8|9949.9|9939.9|9948.5|9938.5|8
1622078710000|2021-05-27 01:25:10|9948.9|9938.9|9946.5|9936.5|9948.9|9938.9|9946.5|9936.5|11
1622078720000|2021-05-27 01:25:20|9947|9937|9947.9|9937.9|9947.9|9937.9|9947|9937|3
1622078730000|2021-05-27 01:25:30|9947.6|9937.6|9948.1|9938.1|9948.1|9938.1|9947.4|9937.4|5
1622078740000|2021-05-27 01:25:40|9947.3|9937.3|9947|9937|9947.3|9937.3|9946.6|9936.6|10
1622078750000|2021-05-27 01:25:50|9946.4|9936.4|9946.8|9936.8|9947.1|9937.1|9946.4|9936.4|10
1622078760000|2021-05-27 01:26:00|9946.5|9936.5|9946.8|9936.8|9947.5|9937.5|9946.5|9936.5|15
1622078770000|2021-05-27 01:26:10|9947.4|9937.4|9948.6|9938.6|9948.9|9938.9|9947.3|9937.3|15
1622078780000|2021-05-27 01:26:20|9948.9|9938.9|9953.1|9943.1|9953.3|9943.3|9948.9|9938.9|7
1622078790000|2021-05-27 01:26:30|9952.6|9942.6|9952.4|9942.4|9952.8|9942.8|9952.4|9942.4|6
1622078800000|2021-05-27 01:26:40|9952.6|9942.6|9949.4|9939.4|9952.8|9942.8|9949.4|9939.4|10
1622078810000|2021-05-27 01:26:50|9949|9939|9948.9|9938.9|9949.4|9939.4|9948.8|9938.8|7
1622078820000|2021-05-27 01:27:00|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9947.8|9937.8|8
1622078830000|2021-05-27 01:27:10|9948.4|9938.4|9947.6|9937.6|9948.5|9938.5|9947.1|9937.1|8
1622078840000|2021-05-27 01:27:20|9947.1|9937.1|9947.1|9937.1|9947.8|9937.8|9947.1|9937.1|5
1622078850000|2021-05-27 01:27:30|9946.6|9936.6|9946.4|9936.4|9947.1|9937.1|9946.4|9936.4|5
1622078860000|2021-05-27 01:27:40|9947.1|9937.1|9947|9937|9947.6|9937.6|9946.4|9936.4|12
1622078870000|2021-05-27 01:27:50|9947.4|9937.4|9948|9938|9948.1|9938.1|9947.4|9937.4|4
1622078880000|2021-05-27 01:28:00|9949.1|9939.1|9951.1|9941.1|9951.1|9941.1|9949|9939|10
1622078890000|2021-05-27 01:28:10|9951.9|9941.9|9952.6|9942.6|9952.6|9942.6|9951.8|9941.8|7
1622078900000|2021-05-27 01:28:20|9952.5|9942.5|9952.3|9942.3|9952.5|9942.5|9952.3|9942.3|2
1622078910000|2021-05-27 01:28:30|9952.6|9942.6|9952.8|9942.8|9952.8|9942.8|9952.6|9942.6|2
1622078920000|2021-05-27 01:28:40|9952.9|9942.9|9953.6|9943.6|9955.1|9945.1|9952.9|9942.9|8
1622078930000|2021-05-27 01:28:50|9953.4|9943.4|9954.9|9944.9|9954.9|9944.9|9953.3|9943.3|7
1622078940000|2021-05-27 01:29:00|9954.6|9944.6|9953.1|9943.1|9954.6|9944.6|9952.6|9942.6|6
1622078950000|2021-05-27 01:29:10|9953.4|9943.4|9954.6|9944.6|9954.6|9944.6|9953.4|9943.4|6
1622078960000|2021-05-27 01:29:20|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|1
1622078970000|2021-05-27 01:29:30|9954.1|9944.1|9952.5|9942.5|9954.1|9944.1|9951.9|9941.9|9
1622078980000|2021-05-27 01:29:40|9952.1|9942.1|9949.8|9939.8|9952.3|9942.3|9949.4|9939.4|14
1622078990000|2021-05-27 01:29:50|9949.5|9939.5|9950.6|9940.6|9950.6|9940.6|9949.3|9939.3|8
1622079000000|2021-05-27 01:30:00|9950.4|9940.4|9947.8|9937.8|9950.5|9940.5|9947.8|9937.8|12
1622079010000|2021-05-27 01:30:10|9947.4|9937.4|9947.9|9937.9|9947.9|9937.9|9945.9|9935.9|9
1622079020000|2021-05-27 01:30:20|9948.4|9938.4|9952.1|9942.1|9952.1|9942.1|9948.4|9938.4|8
1622079030000|2021-05-27 01:30:30|9952.4|9942.4|9953.6|9943.6|9954.1|9944.1|9952.4|9942.4|14
1622079040000|2021-05-27 01:30:40|9953.9|9943.9|9953.9|9943.9|9956.1|9946.1|9953.9|9943.9|11
1622079050000|2021-05-27 01:30:50|9953.3|9943.3|9951.6|9941.6|9953.3|9943.3|9950|9940|14
1622079060000|2021-05-27 01:31:00|9951.5|9941.5|9953.4|9943.4|9953.4|9943.4|9950.8|9940.8|11
1622079070000|2021-05-27 01:31:10|9952.9|9942.9|9950.3|9940.3|9952.9|9942.9|9950.3|9940.3|9
1622079080000|2021-05-27 01:31:20|9949.6|9939.6|9952.1|9942.1|9952.4|9942.4|9949.6|9939.6|11
1622079090000|2021-05-27 01:31:30|9952.3|9942.3|9954.1|9944.1|9954.1|9944.1|9952.3|9942.3|4
1622079100000|2021-05-27 01:31:40|9954.4|9944.4|9952|9942|9956.1|9946.1|9951.4|9941.4|17
1622079110000|2021-05-27 01:31:50|9951.9|9941.9|9954.1|9944.1|9954.4|9944.4|9951.9|9941.9|12
1622079120000|2021-05-27 01:32:00|9953.1|9943.1|9950.4|9940.4|9953.1|9943.1|9950.1|9940.1|15
1622079130000|2021-05-27 01:32:10|9950.1|9940.1|9950.1|9940.1|9950.3|9940.3|9948.8|9938.8|13
1622079140000|2021-05-27 01:32:20|9950.9|9940.9|9946.8|9936.8|9952.1|9942.1|9946.4|9936.4|13
1622079150000|2021-05-27 01:32:30|9946.6|9936.6|9946.6|9936.6|9947.6|9937.6|9946.4|9936.4|13
1622079160000|2021-05-27 01:32:40|9946.1|9936.1|9946.3|9936.3|9946.6|9936.6|9944.9|9934.9|11
1622079170000|2021-05-27 01:32:50|9944.9|9934.9|9946.4|9936.4|9946.5|9936.5|9944.9|9934.9|8
1622079180000|2021-05-27 01:33:00|9945.9|9935.9|9948.4|9938.4|9948.6|9938.6|9945.8|9935.8|12
1622079190000|2021-05-27 01:33:10|9948.1|9938.1|9946.1|9936.1|9948.1|9938.1|9945.6|9935.6|10
1622079200000|2021-05-27 01:33:20|9946.4|9936.4|9946.6|9936.6|9946.6|9936.6|9945.8|9935.8|10
1622079210000|2021-05-27 01:33:30|9946.4|9936.4|9948.4|9938.4|9948.4|9938.4|9946.4|9936.4|8
1622079220000|2021-05-27 01:33:40|9948.3|9938.3|9943.6|9933.6|9948.3|9938.3|9943.4|9933.4|23
1622079230000|2021-05-27 01:33:50|9944.1|9934.1|9941.3|9931.3|9944.1|9934.1|9940.8|9930.8|20
1622079240000|2021-05-27 01:34:00|9940.9|9930.9|9939.8|9929.8|9940.9|9930.9|9936.4|9926.4|23
1622079250000|2021-05-27 01:34:10|9940.1|9930.1|9939.6|9929.6|9940.1|9930.1|9937.8|9927.8|15
1622079260000|2021-05-27 01:34:20|9939.5|9929.5|9937.9|9927.9|9939.6|9929.6|9937.3|9927.3|19
1622079270000|2021-05-27 01:34:30|9937.5|9927.5|9939.4|9929.4|9939.4|9929.4|9936.4|9926.4|18
1622079280000|2021-05-27 01:34:40|9939.1|9929.1|9938.4|9928.4|9939.1|9929.1|9933.6|9923.6|27
1622079290000|2021-05-27 01:34:50|9938|9928|9937.4|9927.4|9940.1|9930.1|9935.8|9925.8|24
1622079300000|2021-05-27 01:35:00|9937.1|9927.1|9935.9|9925.9|9937.1|9927.1|9931.9|9921.9|22
1622079310000|2021-05-27 01:35:10|9935.6|9925.6|9931.1|9921.1|9936|9926|9931.1|9921.1|17
1622079320000|2021-05-27 01:35:20|9931.6|9921.6|9931.1|9921.1|9934.1|9924.1|9931.1|9921.1|17
1622079330000|2021-05-27 01:35:30|9930.6|9920.6|9940.1|9930.1|9940.1|9930.1|9930.6|9920.6|15
1622079340000|2021-05-27 01:35:40|9940.5|9930.5|9939.6|9929.6|9942.9|9932.9|9939.4|9929.4|23
1622079350000|2021-05-27 01:35:50|9940.9|9930.9|9934|9924|9940.9|9930.9|9932.1|9922.1|24
1622079360000|2021-05-27 01:36:00|9934.9|9924.9|9935.9|9925.9|9935.9|9925.9|9931.3|9921.3|29
1622079370000|2021-05-27 01:36:10|9935.4|9925.4|9933.1|9923.1|9935.4|9925.4|9932.9|9922.9|9
1622079380000|2021-05-27 01:36:20|9933|9923|9933|9923|9934.3|9924.3|9931.6|9921.6|19
1622079390000|2021-05-27 01:36:30|9932.1|9922.1|9927.9|9917.9|9932.4|9922.4|9927.9|9917.9|21
1622079400000|2021-05-27 01:36:40|9927.1|9917.1|9932.1|9922.1|9932.1|9922.1|9927.1|9917.1|12
1622079410000|2021-05-27 01:36:50|9932.4|9922.4|9935.3|9925.3|9935.4|9925.4|9932.4|9922.4|8
1622079420000|2021-05-27 01:37:00|9934.5|9924.5|9935.4|9925.4|9935.4|9925.4|9934.5|9924.5|4
1622079430000|2021-05-27 01:37:10|9935.9|9925.9|9940.8|9930.8|9940.8|9930.8|9935.9|9925.9|14
1622079440000|2021-05-27 01:37:20|9940.6|9930.6|9935.9|9925.9|9940.6|9930.6|9935.9|9925.9|13
1622079450000|2021-05-27 01:37:30|9935|9925|9936.4|9926.4|9936.4|9926.4|9935|9925|6
1622079460000|2021-05-27 01:37:40|9936|9926|9935|9925|9936.1|9926.1|9935|9925|5
1622079470000|2021-05-27 01:37:50|9935.1|9925.1|9934.9|9924.9|9937.6|9927.6|9934.9|9924.9|9
1622079480000|2021-05-27 01:38:00|9935.1|9925.1|9934.6|9924.6|9936.1|9926.1|9933.9|9923.9|13
1622079490000|2021-05-27 01:38:10|9934.4|9924.4|9935.4|9925.4|9936|9926|9934.4|9924.4|7
1622079500000|2021-05-27 01:38:20|9935.5|9925.5|9935.4|9925.4|9937.1|9927.1|9934.9|9924.9|14
1622079510000|2021-05-27 01:38:30|9935.8|9925.8|9935.9|9925.9|9936.1|9926.1|9935.4|9925.4|7
1622079520000|2021-05-27 01:38:40|9936.1|9926.1|9935.1|9925.1|9936.1|9926.1|9933.4|9923.4|8
1622079530000|2021-05-27 01:38:50|9935.3|9925.3|9936.9|9926.9|9936.9|9926.9|9935.3|9925.3|17
1622079540000|2021-05-27 01:39:00|9936.4|9926.4|9933.4|9923.4|9936.4|9926.4|9932.1|9922.1|17
1622079550000|2021-05-27 01:39:10|9932.3|9922.3|9932.1|9922.1|9933.3|9923.3|9932.1|9922.1|13
1622079560000|2021-05-27 01:39:20|9931.9|9921.9|9929.5|9919.5|9933.9|9923.9|9929.4|9919.4|17
1622079570000|2021-05-27 01:39:30|9930.1|9920.1|9929.1|9919.1|9930.8|9920.8|9928.4|9918.4|19
1622079580000|2021-05-27 01:39:40|9929.9|9919.9|9929.9|9919.9|9930.3|9920.3|9928.9|9918.9|8
1622079590000|2021-05-27 01:39:50|9930.3|9920.3|9929.6|9919.6|9930.5|9920.5|9928.6|9918.6|9
1622079600000|2021-05-27 01:40:00|9929.9|9919.9|9933.5|9923.5|9933.5|9923.5|9929.1|9919.1|19
1622079610000|2021-05-27 01:40:10|9933.4|9923.4|9934.3|9924.3|9934.3|9924.3|9932.1|9922.1|13
1622079620000|2021-05-27 01:40:20|9934.8|9924.8|9933.6|9923.6|9934.8|9924.8|9933.6|9923.6|6
1622079630000|2021-05-27 01:40:30|9933.4|9923.4|9935.3|9925.3|9935.5|9925.5|9932.9|9922.9|15
1622079640000|2021-05-27 01:40:40|9934.9|9924.9|9937.1|9927.1|9937.1|9927.1|9934.9|9924.9|12
1622079650000|2021-05-27 01:40:50|9936.9|9926.9|9938.9|9928.9|9939.5|9929.5|9936.6|9926.6|13
1622079660000|2021-05-27 01:41:00|9939.4|9929.4|9938.5|9928.5|9940.4|9930.4|9938.5|9928.5|8
1622079670000|2021-05-27 01:41:10|9938.4|9928.4|9937.6|9927.6|9938.4|9928.4|9936.6|9926.6|8
1622079680000|2021-05-27 01:41:20|9937.1|9927.1|9936.4|9926.4|9937.1|9927.1|9936.4|9926.4|6
1622079690000|2021-05-27 01:41:30|9935.6|9925.6|9937.4|9927.4|9937.4|9927.4|9935.6|9925.6|7
1622079700000|2021-05-27 01:41:40|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9936.9|9926.9|8
1622079710000|2021-05-27 01:41:50|9937.6|9927.6|9937.1|9927.1|9937.9|9927.9|9937|9927|7
1622079720000|2021-05-27 01:42:00|9937.5|9927.5|9934.5|9924.5|9937.5|9927.5|9934.5|9924.5|10
1622079730000|2021-05-27 01:42:10|9933.5|9923.5|9932.3|9922.3|9933.5|9923.5|9932.1|9922.1|10
1622079740000|2021-05-27 01:42:20|9932.8|9922.8|9934.1|9924.1|9934.1|9924.1|9932.1|9922.1|12
1622079750000|2021-05-27 01:42:30|9933.1|9923.1|9932.8|9922.8|9935|9925|9932.3|9922.3|13
1622079760000|2021-05-27 01:42:40|9932.1|9922.1|9932.3|9922.3|9932.6|9922.6|9932.1|9922.1|4
1622079770000|2021-05-27 01:42:50|9932.8|9922.8|9932.3|9922.3|9932.8|9922.8|9932.3|9922.3|2
1622079780000|2021-05-27 01:43:00|9932.9|9922.9|9935.1|9925.1|9935.1|9925.1|9932.9|9922.9|7
1622079790000|2021-05-27 01:43:10|9935|9925|9935.5|9925.5|9936.6|9926.6|9934.5|9924.5|9
1622079800000|2021-05-27 01:43:20|9935.9|9925.9|9936.5|9926.5|9936.6|9926.6|9935.9|9925.9|3
1622079810000|2021-05-27 01:43:30|9937.1|9927.1|9937.4|9927.4|9937.6|9927.6|9936.4|9926.4|9
1622079820000|2021-05-27 01:43:40|9937.1|9927.1|9939.3|9929.3|9939.3|9929.3|9937.1|9927.1|10
1622079830000|2021-05-27 01:43:50|9939.9|9929.9|9940.6|9930.6|9941.1|9931.1|9939.9|9929.9|7
1622079840000|2021-05-27 01:44:00|9940.3|9930.3|9944.4|9934.4|9944.6|9934.6|9940.3|9930.3|11
1622079850000|2021-05-27 01:44:10|9944.6|9934.6|9944.4|9934.4|9945.9|9935.9|9944.4|9934.4|8
1622079860000|2021-05-27 01:44:20|9944.1|9934.1|9943.6|9933.6|9944.1|9934.1|9943.6|9933.6|2
1622079870000|2021-05-27 01:44:30|9944.1|9934.1|9946.9|9936.9|9947.4|9937.4|9944.1|9934.1|13
1622079880000|2021-05-27 01:44:40|9947.1|9937.1|9947.4|9937.4|9947.9|9937.9|9947.1|9937.1|5
1622079890000|2021-05-27 01:44:50|9947.1|9937.1|9947.1|9937.1|9948|9938|9946.4|9936.4|9
1622079900000|2021-05-27 01:45:00|9947.6|9937.6|9946.6|9936.6|9949|9939|9946.6|9936.6|11
1622079910000|2021-05-27 01:45:10|9946.4|9936.4|9944.1|9934.1|9946.4|9936.4|9943.9|9933.9|10
1622079920000|2021-05-27 01:45:20|9943.9|9933.9|9943.8|9933.8|9943.9|9933.9|9943|9933|6
1622079930000|2021-05-27 01:45:30|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1622079940000|2021-05-27 01:45:40|9943.8|9933.8|9945.4|9935.4|9946.6|9936.6|9943.8|9933.8|8
1622079960000|2021-05-27 01:46:00|9945.8|9935.8|9946.1|9936.1|9947.3|9937.3|9945.6|9935.6|9
1622079970000|2021-05-27 01:46:10|9946.4|9936.4|9948.3|9938.3|9948.9|9938.9|9946.4|9936.4|6
1622079980000|2021-05-27 01:46:20|9948.4|9938.4|9947.5|9937.5|9948.4|9938.4|9947.5|9937.5|8
1622079990000|2021-05-27 01:46:30|9947.8|9937.8|9948.9|9938.9|9948.9|9938.9|9947.5|9937.5|9
1622080000000|2021-05-27 01:46:40|9949.9|9939.9|9952.3|9942.3|9954.6|9944.6|9949.9|9939.9|20
1622080010000|2021-05-27 01:46:50|9952.4|9942.4|9952.1|9942.1|9954.1|9944.1|9952|9942|16
1622080020000|2021-05-27 01:47:00|9952.4|9942.4|9950.4|9940.4|9953.9|9943.9|9950.4|9940.4|18
1622080030000|2021-05-27 01:47:10|9950.5|9940.5|9950.4|9940.4|9953.1|9943.1|9950.4|9940.4|14
1622080040000|2021-05-27 01:47:20|9949.9|9939.9|9950.4|9940.4|9950.4|9940.4|9949.4|9939.4|5
1622080050000|2021-05-27 01:47:30|9951|9941|9951.4|9941.4|9952.3|9942.3|9951|9941|8
1622080060000|2021-05-27 01:47:40|9951.1|9941.1|9952.4|9942.4|9952.4|9942.4|9951.1|9941.1|7
1622080070000|2021-05-27 01:47:50|9953.6|9943.6|9953.9|9943.9|9954.9|9944.9|9952.5|9942.5|14
1622080080000|2021-05-27 01:48:00|9954.1|9944.1|9953.5|9943.5|9954.5|9944.5|9952.9|9942.9|9
1622080090000|2021-05-27 01:48:10|9953.9|9943.9|9952.1|9942.1|9953.9|9943.9|9949.5|9939.5|19
1622080100000|2021-05-27 01:48:20|9952.5|9942.5|9953.5|9943.5|9954.1|9944.1|9952.5|9942.5|13
1622080110000|2021-05-27 01:48:30|9952.6|9942.6|9951.1|9941.1|9952.6|9942.6|9949.9|9939.9|18
1622080120000|2021-05-27 01:48:40|9951.3|9941.3|9953.3|9943.3|9953.4|9943.4|9951.3|9941.3|9
1622080130000|2021-05-27 01:48:50|9952.9|9942.9|9953|9943|9953|9943|9952.6|9942.6|4
1622080140000|2021-05-27 01:49:00|9952.4|9942.4|9950|9940|9952.9|9942.9|9948.8|9938.8|15
1622080150000|2021-05-27 01:49:10|9950.8|9940.8|9952.1|9942.1|9952.4|9942.4|9950.8|9940.8|7
1622080160000|2021-05-27 01:49:20|9951.9|9941.9|9951.9|9941.9|9952.4|9942.4|9949.6|9939.6|20
1622080170000|2021-05-27 01:49:30|9952.1|9942.1|9951.3|9941.3|9952.1|9942.1|9950.9|9940.9|8
1622080180000|2021-05-27 01:49:40|9951|9941|9951.5|9941.5|9951.5|9941.5|9950.9|9940.9|7
1622080190000|2021-05-27 01:49:50|9951.6|9941.6|9952.4|9942.4|9952.4|9942.4|9951.6|9941.6|2
1622080200000|2021-05-27 01:50:00|9952|9942|9945.9|9935.9|9952|9942|9945.9|9935.9|13
1622080210000|2021-05-27 01:50:10|9945.4|9935.4|9944.6|9934.6|9945.8|9935.8|9944.6|9934.6|8
1622080220000|2021-05-27 01:50:20|9944.9|9934.9|9944.4|9934.4|9945.5|9935.5|9944.4|9934.4|7
1622080230000|2021-05-27 01:50:30|9944.8|9934.8|9947.4|9937.4|9948.1|9938.1|9944.8|9934.8|8
1622080240000|2021-05-27 01:50:40|9947.6|9937.6|9947.1|9937.1|9947.6|9937.6|9947.1|9937.1|6
1622080250000|2021-05-27 01:50:50|9946.1|9936.1|9947.8|9937.8|9948.1|9938.1|9945.6|9935.6|12
1622080260000|2021-05-27 01:51:00|9947.4|9937.4|9945.4|9935.4|9947.4|9937.4|9945.4|9935.4|6
1622080270000|2021-05-27 01:51:10|9945.1|9935.1|9944.5|9934.5|9945.1|9935.1|9943.9|9933.9|9
1622080280000|2021-05-27 01:51:20|9944.1|9934.1|9946.3|9936.3|9946.3|9936.3|9942.8|9932.8|14
1622080290000|2021-05-27 01:51:30|9946.6|9936.6|9946.3|9936.3|9946.8|9936.8|9945.9|9935.9|7
1622080300000|2021-05-27 01:51:40|9945.9|9935.9|9943.9|9933.9|9946|9936|9943.9|9933.9|9
1622080310000|2021-05-27 01:51:50|9944.4|9934.4|9941.5|9931.5|9944.6|9934.6|9941.5|9931.5|9
1622080320000|2021-05-27 01:52:00|9941.4|9931.4|9941|9931|9941.4|9931.4|9940.8|9930.8|5
1622080330000|2021-05-27 01:52:10|9941.3|9931.3|9939.5|9929.5|9941.3|9931.3|9939.4|9929.4|9
1622080340000|2021-05-27 01:52:20|9939.4|9929.4|9939.1|9929.1|9939.6|9929.6|9939.1|9929.1|7
1622080350000|2021-05-27 01:52:30|9938.9|9928.9|9939.6|9929.6|9940.6|9930.6|9938.4|9928.4|9
1622080360000|2021-05-27 01:52:40|9939.4|9929.4|9939|9929|9939.4|9929.4|9938.4|9928.4|14
1622080370000|2021-05-27 01:52:50|9938.8|9928.8|9937.1|9927.1|9939.4|9929.4|9937.1|9927.1|11
1622080380000|2021-05-27 01:53:00|9937.4|9927.4|9933.6|9923.6|9937.4|9927.4|9933.6|9923.6|14
1622080390000|2021-05-27 01:53:10|9933.9|9923.9|9932.9|9922.9|9934.9|9924.9|9932.9|9922.9|11
1622080400000|2021-05-27 01:53:20|9933.5|9923.5|9933.6|9923.6|9934.5|9924.5|9932.9|9922.9|16
1622080410000|2021-05-27 01:53:30|9933.9|9923.9|9933.9|9923.9|9934.9|9924.9|9933|9923|14
1622080420000|2021-05-27 01:53:40|9933.6|9923.6|9931.9|9921.9|9933.9|9923.9|9931.6|9921.6|10
1622080430000|2021-05-27 01:53:50|9932.1|9922.1|9931.4|9921.4|9932.5|9922.5|9931.4|9921.4|5
1622080440000|2021-05-27 01:54:00|9931.1|9921.1|9928.6|9918.6|9931.1|9921.1|9927.6|9917.6|20
1622080450000|2021-05-27 01:54:10|9928.9|9918.9|9933.8|9923.8|9933.8|9923.8|9928.9|9918.9|15
1622080460000|2021-05-27 01:54:20|9933.5|9923.5|9931.1|9921.1|9935|9925|9931.1|9921.1|14
1622080470000|2021-05-27 01:54:30|9931.3|9921.3|9930.6|9920.6|9932.6|9922.6|9930.6|9920.6|9
1622080480000|2021-05-27 01:54:40|9930.4|9920.4|9931.3|9921.3|9931.3|9921.3|9930.1|9920.1|6
1622080490000|2021-05-27 01:54:50|9932.1|9922.1|9933.8|9923.8|9933.8|9923.8|9932.1|9922.1|3
1622080500000|2021-05-27 01:55:00|9933.6|9923.6|9931.4|9921.4|9933.8|9923.8|9930.4|9920.4|20
1622080510000|2021-05-27 01:55:10|9931.1|9921.1|9931.5|9921.5|9931.9|9921.9|9930.6|9920.6|13
1622080520000|2021-05-27 01:55:20|9931.3|9921.3|9931.5|9921.5|9931.9|9921.9|9931|9921|16
1622080530000|2021-05-27 01:55:30|9931.3|9921.3|9931.9|9921.9|9931.9|9921.9|9930.9|9920.9|13
1622080540000|2021-05-27 01:55:40|9931.6|9921.6|9932.6|9922.6|9932.9|9922.9|9931.6|9921.6|5
1622080550000|2021-05-27 01:55:50|9932.4|9922.4|9932.6|9922.6|9932.9|9922.9|9932.4|9922.4|5
1622080560000|2021-05-27 01:56:00|9932.5|9922.5|9933|9923|9933|9923|9932.1|9922.1|7
1622080570000|2021-05-27 01:56:10|9933.3|9923.3|9935|9925|9935|9925|9933.3|9923.3|15
1622080580000|2021-05-27 01:56:20|9935.9|9925.9|9936.1|9926.1|9937.1|9927.1|9935.9|9925.9|6
1622080590000|2021-05-27 01:56:30|9935.9|9925.9|9934.1|9924.1|9935.9|9925.9|9932.9|9922.9|14
1622080600000|2021-05-27 01:56:40|9934.4|9924.4|9932.8|9922.8|9935|9925|9932.8|9922.8|14
1622080610000|2021-05-27 01:56:50|9933|9923|9934.8|9924.8|9934.8|9924.8|9933|9923|10
1622080620000|2021-05-27 01:57:00|9934.9|9924.9|9932.6|9922.6|9936.8|9926.8|9932.4|9922.4|17
1622080630000|2021-05-27 01:57:10|9933.6|9923.6|9937.4|9927.4|9937.4|9927.4|9933.3|9923.3|13
1622080640000|2021-05-27 01:57:20|9937.1|9927.1|9940.6|9930.6|9940.6|9930.6|9936.1|9926.1|16
1622080650000|2021-05-27 01:57:30|9941.1|9931.1|9938.9|9928.9|9941.1|9931.1|9937|9927|17
1622080660000|2021-05-27 01:57:40|9938.8|9928.8|9942.1|9932.1|9942.1|9932.1|9938.8|9928.8|18
1622080670000|2021-05-27 01:57:50|9942.4|9932.4|9943.1|9933.1|9943.6|9933.6|9942.1|9932.1|13
1622080680000|2021-05-27 01:58:00|9942.6|9932.6|9942.5|9932.5|9942.6|9932.6|9942.1|9932.1|4
1622080690000|2021-05-27 01:58:10|9942.4|9932.4|9942.5|9932.5|9942.5|9932.5|9941.4|9931.4|8
1622080700000|2021-05-27 01:58:20|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1622080710000|2021-05-27 01:58:30|9945.4|9935.4|9944.9|9934.9|9947.4|9937.4|9942.3|9932.3|18
1622080720000|2021-05-27 01:58:40|9944.8|9934.8|9945.3|9935.3|9945.4|9935.4|9944.6|9934.6|8
1622080730000|2021-05-27 01:58:50|9945.5|9935.5|9944.1|9934.1|9947.1|9937.1|9944.1|9934.1|12
1622080740000|2021-05-27 01:59:00|9944.3|9934.3|9945.5|9935.5|9946.8|9936.8|9944.3|9934.3|13
1622080750000|2021-05-27 01:59:10|9944.6|9934.6|9945.5|9935.5|9945.8|9935.8|9944.3|9934.3|10
1622080760000|2021-05-27 01:59:20|9945.1|9935.1|9947.6|9937.6|9947.9|9937.9|9944.9|9934.9|19
1622080770000|2021-05-27 01:59:30|9946.9|9936.9|9945.1|9935.1|9947.1|9937.1|9943.9|9933.9|14
1622080780000|2021-05-27 01:59:40|9945|9935|9944.8|9934.8|9945.9|9935.9|9944.8|9934.8|9
1622080790000|2021-05-27 01:59:50|9944.4|9934.4|9946.1|9936.1|9946.4|9936.4|9943.5|9933.5|11
1622080800000|2021-05-27 02:00:00|9944.9|9934.9|9941.1|9931.1|9945.9|9935.9|9939.5|9929.5|28
1622080810000|2021-05-27 02:00:10|9940.9|9930.9|9938.4|9928.4|9940.9|9930.9|9937.9|9927.9|20
1622080820000|2021-05-27 02:00:20|9938.8|9928.8|9939|9929|9939.4|9929.4|9936.9|9926.9|19
1622080830000|2021-05-27 02:00:30|9939.3|9929.3|9942.9|9932.9|9943.4|9933.4|9938.1|9928.1|26
1622080840000|2021-05-27 02:00:40|9942.8|9932.8|9942.5|9932.5|9943.4|9933.4|9942|9932|11
1622080850000|2021-05-27 02:00:50|9941.9|9931.9|9936.4|9926.4|9941.9|9931.9|9936.4|9926.4|17
1622080860000|2021-05-27 02:01:00|9935.6|9925.6|9937|9927|9937.9|9927.9|9935.6|9925.6|13
1622080870000|2021-05-27 02:01:10|9936.9|9926.9|9937.4|9927.4|9940.8|9930.8|9936.9|9926.9|20
1622080880000|2021-05-27 02:01:20|9937.8|9927.8|9939|9929|9939.9|9929.9|9937.4|9927.4|14
1622080890000|2021-05-27 02:01:30|9940.6|9930.6|9941.9|9931.9|9941.9|9931.9|9940.1|9930.1|10
1622080900000|2021-05-27 02:01:40|9941.8|9931.8|9941.8|9931.8|9942.1|9932.1|9941.8|9931.8|4
1622080910000|2021-05-27 02:01:50|9942.1|9932.1|9940.1|9930.1|9942.9|9932.9|9939.6|9929.6|15
1622080920000|2021-05-27 02:02:00|9940|9930|9936.6|9926.6|9940|9930|9936.6|9926.6|11
1622080930000|2021-05-27 02:02:10|9937.4|9927.4|9935.9|9925.9|9937.9|9927.9|9935.9|9925.9|8
1622080940000|2021-05-27 02:02:20|9936.1|9926.1|9935.8|9925.8|9936.1|9926.1|9935.1|9925.1|7
1622080950000|2021-05-27 02:02:30|9935.6|9925.6|9935.5|9925.5|9936.1|9926.1|9934.4|9924.4|12
1622080960000|2021-05-27 02:02:40|9935.6|9925.6|9934.9|9924.9|9935.8|9925.8|9934.9|9924.9|7
1622080970000|2021-05-27 02:02:50|9935.1|9925.1|9934.9|9924.9|9936.4|9926.4|9934.4|9924.4|14
1622080980000|2021-05-27 02:03:00|9935.9|9925.9|9936.1|9926.1|9936.6|9926.6|9935.9|9925.9|5
1622080990000|2021-05-27 02:03:10|9935.9|9925.9|9936|9926|9936.3|9926.3|9935.8|9925.8|7
1622081000000|2021-05-27 02:03:20|9936.3|9926.3|9936.1|9926.1|9936.5|9926.5|9936|9926|15
1622081010000|2021-05-27 02:03:30|9936.4|9926.4|9936|9926|9936.4|9926.4|9935.5|9925.5|12
1622081020000|2021-05-27 02:03:40|9935.4|9925.4|9932.8|9922.8|9936.4|9926.4|9932.8|9922.8|24
1622081030000|2021-05-27 02:03:50|9932.9|9922.9|9933.4|9923.4|9933.6|9923.6|9932.6|9922.6|9
1622081040000|2021-05-27 02:04:00|9933.1|9923.1|9934.4|9924.4|9934.4|9924.4|9933.1|9923.1|9
1622081050000|2021-05-27 02:04:10|9934.1|9924.1|9933.4|9923.4|9934.4|9924.4|9932.4|9922.4|15
1622081060000|2021-05-27 02:04:20|9933.6|9923.6|9934.4|9924.4|9934.4|9924.4|9933.4|9923.4|5
1622081070000|2021-05-27 02:04:30|9934.6|9924.6|9934.9|9924.9|9934.9|9924.9|9934.4|9924.4|4
1622081080000|2021-05-27 02:04:40|9935.4|9925.4|9937.6|9927.6|9938.6|9928.6|9935.4|9925.4|12
1622081090000|2021-05-27 02:04:50|9937.1|9927.1|9937.5|9927.5|9937.5|9927.5|9937|9927|6
1622081100000|2021-05-27 02:05:00|9937.4|9927.4|9938.8|9928.8|9938.8|9928.8|9937.4|9927.4|9
1622081110000|2021-05-27 02:05:10|9939.1|9929.1|9939|9929|9939.4|9929.4|9937.6|9927.6|11
1622081120000|2021-05-27 02:05:20|9939.1|9929.1|9941.6|9931.6|9943.4|9933.4|9939.1|9929.1|18
1622081130000|2021-05-27 02:05:30|9941.4|9931.4|9941.6|9931.6|9941.9|9931.9|9941.1|9931.1|6
1622081140000|2021-05-27 02:05:40|9941.4|9931.4|9941.4|9931.4|9943.1|9933.1|9941.1|9931.1|13
1622081150000|2021-05-27 02:05:50|9941.1|9931.1|9938.8|9928.8|9941.1|9931.1|9938.4|9928.4|15
1622081160000|2021-05-27 02:06:00|9938.6|9928.6|9939.1|9929.1|9939.8|9929.8|9938.6|9928.6|15
1622081170000|2021-05-27 02:06:10|9938.8|9928.8|9936.9|9926.9|9938.9|9928.9|9936.9|9926.9|10
1622081180000|2021-05-27 02:06:20|9937.1|9927.1|9936.5|9926.5|9937.4|9927.4|9936.4|9926.4|13
1622081190000|2021-05-27 02:06:30|9936.4|9926.4|9932.1|9922.1|9936.4|9926.4|9932.1|9922.1|13
1622081200000|2021-05-27 02:06:40|9931.9|9921.9|9931.6|9921.6|9932.1|9922.1|9931.5|9921.5|12
1622081210000|2021-05-27 02:06:50|9931.3|9921.3|9932.4|9922.4|9932.4|9922.4|9931.1|9921.1|9
1622081220000|2021-05-27 02:07:00|9932.6|9922.6|9932.1|9922.1|9932.6|9922.6|9930.9|9920.9|10
1622081230000|2021-05-27 02:07:10|9932.4|9922.4|9932.9|9922.9|9933.1|9923.1|9932.4|9922.4|9
1622081240000|2021-05-27 02:07:20|9932.6|9922.6|9932.4|9922.4|9932.9|9922.9|9932.4|9922.4|4
1622081250000|2021-05-27 02:07:30|9932|9922|9933.4|9923.4|9933.4|9923.4|9931.6|9921.6|13
1622081260000|2021-05-27 02:07:40|9933.9|9923.9|9937.1|9927.1|9937.1|9927.1|9933.6|9923.6|20
1622081270000|2021-05-27 02:07:50|9936.6|9926.6|9936.6|9926.6|9936.9|9926.9|9936.6|9926.6|3
1622081280000|2021-05-27 02:08:00|9936.5|9926.5|9938.1|9928.1|9938.1|9928.1|9936.5|9926.5|10
1622081290000|2021-05-27 02:08:10|9937.9|9927.9|9937.1|9927.1|9937.9|9927.9|9935.1|9925.1|13
1622081300000|2021-05-27 02:08:20|9936.9|9926.9|9935.1|9925.1|9936.9|9926.9|9935.1|9925.1|6
1622081310000|2021-05-27 02:08:30|9935.4|9925.4|9935.1|9925.1|9935.6|9925.6|9935.1|9925.1|4
1622081320000|2021-05-27 02:08:40|9934.6|9924.6|9934.9|9924.9|9935.3|9925.3|9934.6|9924.6|5
1622081330000|2021-05-27 02:08:50|9935.1|9925.1|9935.6|9925.6|9935.6|9925.6|9935.1|9925.1|3
1622081340000|2021-05-27 02:09:00|9935.8|9925.8|9936.1|9926.1|9936.1|9926.1|9935.8|9925.8|5
1622081350000|2021-05-27 02:09:10|9936|9926|9935.4|9925.4|9936|9926|9935|9925|4
1622081360000|2021-05-27 02:09:20|9935.5|9925.5|9934.9|9924.9|9935.5|9925.5|9934.9|9924.9|4
1622081370000|2021-05-27 02:09:30|9932.9|9922.9|9933.6|9923.6|9933.6|9923.6|9932.9|9922.9|3
1622081380000|2021-05-27 02:09:40|9933.3|9923.3|9932.5|9922.5|9933.3|9923.3|9932.5|9922.5|3
1622081390000|2021-05-27 02:09:50|9932.1|9922.1|9932.3|9922.3|9932.5|9922.5|9932.1|9922.1|5
1622081400000|2021-05-27 02:10:00|9932.5|9922.5|9933.5|9923.5|9933.5|9923.5|9932.5|9922.5|4
1622081410000|2021-05-27 02:10:10|9933.1|9923.1|9934.4|9924.4|9934.5|9924.5|9933.1|9923.1|6
1622081430000|2021-05-27 02:10:30|9934.6|9924.6|9936.4|9926.4|9936.6|9926.6|9934.6|9924.6|6
1622081440000|2021-05-27 02:10:40|9936.6|9926.6|9937.6|9927.6|9938.1|9928.1|9936.6|9926.6|5
1622081450000|2021-05-27 02:10:50|9937.5|9927.5|9937.6|9927.6|9937.6|9927.6|9936.9|9926.9|5
1622081460000|2021-05-27 02:11:00|9937.9|9927.9|9938.4|9928.4|9938.4|9928.4|9937.9|9927.9|4
1622081470000|2021-05-27 02:11:10|9938.3|9928.3|9940.4|9930.4|9940.4|9930.4|9938.3|9928.3|10
1622081480000|2021-05-27 02:11:20|9941.1|9931.1|9941.9|9931.9|9942.1|9932.1|9941.1|9931.1|8
1622081490000|2021-05-27 02:11:30|9941.6|9931.6|9941.9|9931.9|9941.9|9931.9|9941.6|9931.6|2
1622081500000|2021-05-27 02:11:40|9942.1|9932.1|9942.1|9932.1|9943|9933|9941.4|9931.4|14
1622081510000|2021-05-27 02:11:50|9942.4|9932.4|9943.4|9933.4|9943.6|9933.6|9942.4|9932.4|5
1622081520000|2021-05-27 02:12:00|9943.1|9933.1|9945.6|9935.6|9945.9|9935.9|9943.1|9933.1|11
1622081530000|2021-05-27 02:12:10|9945.9|9935.9|9948.6|9938.6|9951.5|9941.5|9945.9|9935.9|20
1622081540000|2021-05-27 02:12:20|9947.8|9937.8|9946.1|9936.1|9947.8|9937.8|9946.1|9936.1|11
1622081550000|2021-05-27 02:12:30|9946.4|9936.4|9947.4|9937.4|9948.1|9938.1|9946.4|9936.4|7
1622081560000|2021-05-27 02:12:40|9947.5|9937.5|9947.1|9937.1|9947.5|9937.5|9947.1|9937.1|4
1622081570000|2021-05-27 02:12:50|9947.4|9937.4|9950.1|9940.1|9950.5|9940.5|9947.4|9937.4|12
1622081580000|2021-05-27 02:13:00|9949.9|9939.9|9947|9937|9949.9|9939.9|9946.6|9936.6|16
1622081590000|2021-05-27 02:13:10|9946.6|9936.6|9947.3|9937.3|9947.3|9937.3|9944.6|9934.6|10
1622081600000|2021-05-27 02:13:20|9947.1|9937.1|9947|9937|9947.5|9937.5|9946.4|9936.4|10
1622081610000|2021-05-27 02:13:30|9946.8|9936.8|9946.6|9936.6|9946.8|9936.8|9945.5|9935.5|8
1622081620000|2021-05-27 02:13:40|9946.8|9936.8|9946.9|9936.9|9946.9|9936.9|9946.8|9936.8|2
1622081630000|2021-05-27 02:13:50|9947.1|9937.1|9947.4|9937.4|9948.6|9938.6|9947.1|9937.1|8
1622081640000|2021-05-27 02:14:00|9946.8|9936.8|9947.6|9937.6|9947.8|9937.8|9946.5|9936.5|13
1622081650000|2021-05-27 02:14:10|9947.4|9937.4|9949.4|9939.4|9949.4|9939.4|9947.4|9937.4|6
1622081660000|2021-05-27 02:14:20|9948.6|9938.6|9949.1|9939.1|9949.1|9939.1|9947.9|9937.9|5
1622081670000|2021-05-27 02:14:30|9949.4|9939.4|9949.1|9939.1|9949.9|9939.9|9948.5|9938.5|16
1622081680000|2021-05-27 02:14:40|9949.4|9939.4|9947.3|9937.3|9951.9|9941.9|9947.3|9937.3|15
1622081690000|2021-05-27 02:14:50|9949.6|9939.6|9949.9|9939.9|9950.6|9940.6|9949.3|9939.3|14
1622081700000|2021-05-27 02:15:00|9950.6|9940.6|9949.9|9939.9|9950.6|9940.6|9949.6|9939.6|12
1622081710000|2021-05-27 02:15:10|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|1
1622081720000|2021-05-27 02:15:20|9949.9|9939.9|9950.6|9940.6|9950.6|9940.6|9949.9|9939.9|4
1622081730000|2021-05-27 02:15:30|9949.6|9939.6|9949|9939|9949.6|9939.6|9948.8|9938.8|4
1622081740000|2021-05-27 02:15:40|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|2
1622081750000|2021-05-27 02:15:50|9949.4|9939.4|9949.6|9939.6|9949.6|9939.6|9949.4|9939.4|2
1622081760000|2021-05-27 02:16:00|9949.4|9939.4|9949.8|9939.8|9949.8|9939.8|9949.3|9939.3|4
1622081770000|2021-05-27 02:16:10|9950.9|9940.9|9952.4|9942.4|9952.6|9942.6|9950.9|9940.9|5
1622081780000|2021-05-27 02:16:20|9952.1|9942.1|9952.8|9942.8|9952.8|9942.8|9951.8|9941.8|6
1622081790000|2021-05-27 02:16:30|9952.5|9942.5|9952|9942|9952.5|9942.5|9951.6|9941.6|3
1622081800000|2021-05-27 02:16:40|9951.6|9941.6|9951.8|9941.8|9951.8|9941.8|9951.6|9941.6|2
1622081810000|2021-05-27 02:16:50|9951.6|9941.6|9950.5|9940.5|9951.6|9941.6|9950.5|9940.5|8
1622081820000|2021-05-27 02:17:00|9950.4|9940.4|9949.1|9939.1|9950.4|9940.4|9949|9939|4
1622081830000|2021-05-27 02:17:10|9949|9939|9949.1|9939.1|9949.6|9939.6|9948.4|9938.4|8
1622081840000|2021-05-27 02:17:20|9948.9|9938.9|9949.1|9939.1|9949.1|9939.1|9948.6|9938.6|5
1622081850000|2021-05-27 02:17:30|9949.5|9939.5|9949.1|9939.1|9949.5|9939.5|9948.8|9938.8|5
1622081860000|2021-05-27 02:17:40|9948.8|9938.8|9948.6|9938.6|9949.1|9939.1|9948.4|9938.4|8
1622081870000|2021-05-27 02:17:50|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|1
1622081880000|2021-05-27 02:18:00|9948.3|9938.3|9948.5|9938.5|9948.5|9938.5|9948.3|9938.3|2
1622081890000|2021-05-27 02:18:10|9948.3|9938.3|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|4
1622081900000|2021-05-27 02:18:20|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|1
1622081910000|2021-05-27 02:18:30|9947.9|9937.9|9949.8|9939.8|9949.9|9939.9|9947.9|9937.9|8
1622081920000|2021-05-27 02:18:40|9950|9940|9950|9940|9950.1|9940.1|9949.4|9939.4|7
1622081930000|2021-05-27 02:18:50|9950.1|9940.1|9949.8|9939.8|9950.4|9940.4|9949.8|9939.8|6
1622081940000|2021-05-27 02:19:00|9950|9940|9949.6|9939.6|9950|9940|9949.6|9939.6|2
1622081950000|2021-05-27 02:19:10|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|1
1622081960000|2021-05-27 02:19:20|9949.6|9939.6|9949.4|9939.4|9949.9|9939.9|9949.3|9939.3|5
1622081980000|2021-05-27 02:19:40|9949.5|9939.5|9948.9|9938.9|9949.5|9939.5|9948.9|9938.9|4
1622081990000|2021-05-27 02:19:50|9949|9939|9949|9939|9949.3|9939.3|9948.6|9938.6|6
1622082000000|2021-05-27 02:20:00|9949.5|9939.5|9948.9|9938.9|9949.5|9939.5|9948.6|9938.6|5
1622082010000|2021-05-27 02:20:10|9949|9939|9947.6|9937.6|9949.3|9939.3|9947.6|9937.6|5
1622082020000|2021-05-27 02:20:20|9948|9938|9948.9|9938.9|9948.9|9938.9|9948|9938|3
1622082030000|2021-05-27 02:20:30|9948.4|9938.4|9948.8|9938.8|9948.8|9938.8|9948.4|9938.4|2
1622082050000|2021-05-27 02:20:50|9948.9|9938.9|9948.6|9938.6|9949.6|9939.6|9948.6|9938.6|6
1622082060000|2021-05-27 02:21:00|9948.5|9938.5|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|4
1622082070000|2021-05-27 02:21:10|9948.9|9938.9|9948.5|9938.5|9948.9|9938.9|9948.5|9938.5|3
1622082080000|2021-05-27 02:21:20|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|1
1622082100000|2021-05-27 02:21:40|9948|9938|9948.1|9938.1|9948.8|9938.8|9947.9|9937.9|7
1622082110000|2021-05-27 02:21:50|9948.4|9938.4|9949.6|9939.6|9949.6|9939.6|9948.4|9938.4|3
1622082120000|2021-05-27 02:22:00|9949.4|9939.4|9948.6|9938.6|9949.4|9939.4|9948.5|9938.5|5
1622082130000|2021-05-27 02:22:10|9948.9|9938.9|9949.1|9939.1|9949.6|9939.6|9948.9|9938.9|4
1622082150000|2021-05-27 02:22:30|9948.9|9938.9|9948.8|9938.8|9948.9|9938.9|9947.9|9937.9|6
1622082160000|2021-05-27 02:22:40|9948.9|9938.9|9949.3|9939.3|9949.3|9939.3|9948.9|9938.9|2
1622082170000|2021-05-27 02:22:50|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|9949.5|9939.5|3
1622082180000|2021-05-27 02:23:00|9949.9|9939.9|9950.1|9940.1|9950.1|9940.1|9949.9|9939.9|2
1622082190000|2021-05-27 02:23:10|9950.4|9940.4|9950.1|9940.1|9950.4|9940.4|9950.1|9940.1|2
1622082200000|2021-05-27 02:23:20|9950|9940|9950.1|9940.1|9950.1|9940.1|9949.6|9939.6|6
1622082210000|2021-05-27 02:23:30|9950.4|9940.4|9950.9|9940.9|9950.9|9940.9|9950.4|9940.4|2
1622082220000|2021-05-27 02:23:40|9950.6|9940.6|9950.8|9940.8|9950.8|9940.8|9950.6|9940.6|2
1622082230000|2021-05-27 02:23:50|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|1
1622082270000|2021-05-27 02:24:30|9949.3|9939.3|9949.4|9939.4|9949.4|9939.4|9949.1|9939.1|3
1622082280000|2021-05-27 02:24:40|9949.3|9939.3|9949.1|9939.1|9949.3|9939.3|9948.9|9938.9|3
1622082290000|2021-05-27 02:24:50|9949.9|9939.9|9950.1|9940.1|9950.1|9940.1|9949.9|9939.9|2
1622082300000|2021-05-27 02:25:00|9950.4|9940.4|9950.9|9940.9|9951.1|9941.1|9950.4|9940.4|3
1622082310000|2021-05-27 02:25:10|9950.6|9940.6|9950.9|9940.9|9950.9|9940.9|9950.6|9940.6|4
1622082320000|2021-05-27 02:25:20|9950.6|9940.6|9950.9|9940.9|9950.9|9940.9|9950.6|9940.6|2
1622082330000|2021-05-27 02:25:30|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|1
1622082340000|2021-05-27 02:25:40|9950.9|9940.9|9950.6|9940.6|9950.9|9940.9|9950.6|9940.6|2
1622082350000|2021-05-27 02:25:50|9950.1|9940.1|9948.9|9938.9|9950.1|9940.1|9948.9|9938.9|9
1622082360000|2021-05-27 02:26:00|9949|9939|9948.9|9938.9|9949|9939|9948.9|9938.9|2
1622082370000|2021-05-27 02:26:10|9949.1|9939.1|9949.6|9939.6|9949.6|9939.6|9949.1|9939.1|2
1622082380000|2021-05-27 02:26:20|9949.8|9939.8|9949.8|9939.8|9949.8|9939.8|9949.8|9939.8|1
1622082390000|2021-05-27 02:26:30|9950.6|9940.6|9951.1|9941.1|9951.1|9941.1|9950.6|9940.6|2
1622082430000|2021-05-27 02:27:10|9950.8|9940.8|9950.9|9940.9|9950.9|9940.9|9950.8|9940.8|2
1622082440000|2021-05-27 02:27:20|9950.8|9940.8|9950.1|9940.1|9950.8|9940.8|9949.6|9939.6|4
1622082450000|2021-05-27 02:27:30|9950.4|9940.4|9950.6|9940.6|9950.9|9940.9|9950.4|9940.4|3
1622082460000|2021-05-27 02:27:40|9950.5|9940.5|9950.6|9940.6|9950.6|9940.6|9950.5|9940.5|2
1622082480000|2021-05-27 02:28:00|9950.5|9940.5|9950.1|9940.1|9950.5|9940.5|9950.1|9940.1|2
1622082490000|2021-05-27 02:28:10|9948.1|9938.1|9948.6|9938.6|9948.6|9938.6|9948.1|9938.1|2
1622082500000|2021-05-27 02:28:20|9948.9|9938.9|9949.1|9939.1|9949.3|9939.3|9948.9|9938.9|5
1622082510000|2021-05-27 02:28:30|9948.9|9938.9|9947.9|9937.9|9948.9|9938.9|9947.9|9937.9|2
1622082520000|2021-05-27 02:28:40|9948|9938|9948.6|9938.6|9948.6|9938.6|9948|9938|2
1622082530000|2021-05-27 02:28:50|9948.4|9938.4|9948.9|9938.9|9948.9|9938.9|9948.4|9938.4|3
1622082540000|2021-05-27 02:29:00|9948.8|9938.8|9948.1|9938.1|9948.8|9938.8|9948.1|9938.1|2
1622082550000|2021-05-27 02:29:10|9948.4|9938.4|9948.9|9938.9|9948.9|9938.9|9948.4|9938.4|2
1622082570000|2021-05-27 02:29:30|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|2
1622082580000|2021-05-27 02:29:40|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|2
1622082600000|2021-05-27 02:30:00|9949.1|9939.1|9953.4|9943.4|9954.1|9944.1|9949.1|9939.1|27
1622082610000|2021-05-27 02:30:10|9953.9|9943.9|9954.9|9944.9|9955.1|9945.1|9953.9|9943.9|9
1622082620000|2021-05-27 02:30:20|9955.1|9945.1|9955.1|9945.1|9955.6|9945.6|9955.1|9945.1|5
1622082630000|2021-05-27 02:30:30|9954.8|9944.8|9953.3|9943.3|9955.1|9945.1|9953.3|9943.3|12
1622082640000|2021-05-27 02:30:40|9953.5|9943.5|9953.4|9943.4|9953.9|9943.9|9953.1|9943.1|9
1622082650000|2021-05-27 02:30:50|9953.1|9943.1|9952|9942|9953.4|9943.4|9951|9941|16
1622082660000|2021-05-27 02:31:00|9952.1|9942.1|9952.6|9942.6|9952.6|9942.6|9952.1|9942.1|3
1622082670000|2021-05-27 02:31:10|9953.4|9943.4|9954.3|9944.3|9954.9|9944.9|9953.4|9943.4|10
1622082680000|2021-05-27 02:31:20|9953.6|9943.6|9951.9|9941.9|9953.9|9943.9|9951|9941|13
1622082690000|2021-05-27 02:31:30|9949.5|9939.5|9949.6|9939.6|9950.6|9940.6|9949.4|9939.4|10
1622082700000|2021-05-27 02:31:40|9949.9|9939.9|9950.9|9940.9|9951.4|9941.4|9949.9|9939.9|11
1622082710000|2021-05-27 02:31:50|9951.1|9941.1|9950.8|9940.8|9951.1|9941.1|9950.8|9940.8|3
1622082720000|2021-05-27 02:32:00|9950.5|9940.5|9947.6|9937.6|9950.5|9940.5|9947.5|9937.5|6
1622082730000|2021-05-27 02:32:10|9947.9|9937.9|9947.8|9937.8|9949.1|9939.1|9947.8|9937.8|8
1622082740000|2021-05-27 02:32:20|9947.9|9937.9|9949.5|9939.5|9950.6|9940.6|9947.9|9937.9|10
1622082750000|2021-05-27 02:32:30|9949.8|9939.8|9951.1|9941.1|9951.4|9941.4|9949.3|9939.3|10
1622082760000|2021-05-27 02:32:40|9951|9941|9950.1|9940.1|9951|9941|9950.1|9940.1|2
1622082770000|2021-05-27 02:32:50|9949.9|9939.9|9951.4|9941.4|9951.4|9941.4|9947.6|9937.6|9
1622082780000|2021-05-27 02:33:00|9951.1|9941.1|9947.8|9937.8|9951.1|9941.1|9947.8|9937.8|9
1622082790000|2021-05-27 02:33:10|9947.4|9937.4|9947.6|9937.6|9947.6|9937.6|9946.6|9936.6|6
1622082800000|2021-05-27 02:33:20|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|1
1622082810000|2021-05-27 02:33:30|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|1
1622082820000|2021-05-27 02:33:40|9948.4|9938.4|9947.4|9937.4|9948.4|9938.4|9947.4|9937.4|5
1622082830000|2021-05-27 02:33:50|9947.9|9937.9|9947.8|9937.8|9947.9|9937.9|9947.4|9937.4|3
1622082840000|2021-05-27 02:34:00|9947.4|9937.4|9945.4|9935.4|9947.4|9937.4|9945.4|9935.4|10
1622082850000|2021-05-27 02:34:10|9945.1|9935.1|9942.5|9932.5|9945.1|9935.1|9942.5|9932.5|9
1622082860000|2021-05-27 02:34:20|9942.6|9932.6|9942.6|9932.6|9943.1|9933.1|9942|9932|7
1622082870000|2021-05-27 02:34:30|9943.3|9933.3|9944.6|9934.6|9944.6|9934.6|9942.8|9932.8|10
1622082880000|2021-05-27 02:34:40|9944.4|9934.4|9942.5|9932.5|9944.4|9934.4|9942.1|9932.1|7
1622082890000|2021-05-27 02:34:50|9943.1|9933.1|9942.9|9932.9|9943.1|9933.1|9942.9|9932.9|2
1622082900000|2021-05-27 02:35:00|9942.8|9932.8|9946|9936|9946.9|9936.9|9942.8|9932.8|14
1622082910000|2021-05-27 02:35:10|9946.3|9936.3|9944.8|9934.8|9946.3|9936.3|9944.5|9934.5|5
1622082920000|2021-05-27 02:35:20|9945|9935|9944.5|9934.5|9945|9935|9944.5|9934.5|5
1622082930000|2021-05-27 02:35:30|9944.6|9934.6|9945.1|9935.1|9945.1|9935.1|9944.6|9934.6|2
1622082940000|2021-05-27 02:35:40|9944.4|9934.4|9943.9|9933.9|9944.4|9934.4|9943.9|9933.9|3
1622082950000|2021-05-27 02:35:50|9944.4|9934.4|9945.1|9935.1|9945.1|9935.1|9944.1|9934.1|6
1622082960000|2021-05-27 02:36:00|9945.3|9935.3|9945.1|9935.1|9945.6|9935.6|9945.1|9935.1|6
1622082970000|2021-05-27 02:36:10|9945.4|9935.4|9945.9|9935.9|9945.9|9935.9|9945.4|9935.4|2
1622082980000|2021-05-27 02:36:20|9945.5|9935.5|9943|9933|9945.6|9935.6|9943|9933|9
1622082990000|2021-05-27 02:36:30|9943.1|9933.1|9946.4|9936.4|9946.4|9936.4|9943.1|9933.1|7
1622083000000|2021-05-27 02:36:40|9946.6|9936.6|9946.1|9936.1|9946.6|9936.6|9946.1|9936.1|2
1622083010000|2021-05-27 02:36:50|9946.3|9936.3|9946.6|9936.6|9946.6|9936.6|9946.3|9936.3|2
1622083020000|2021-05-27 02:37:00|9946.4|9936.4|9946.6|9936.6|9946.6|9936.6|9945.9|9935.9|6
1622083030000|2021-05-27 02:37:10|9946.9|9936.9|9949.1|9939.1|9949.1|9939.1|9946.9|9936.9|8
1622083040000|2021-05-27 02:37:20|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9947.6|9937.6|7
1622083050000|2021-05-27 02:37:30|9949.1|9939.1|9952.1|9942.1|9953.1|9943.1|9949.1|9939.1|11
1622083060000|2021-05-27 02:37:40|9952|9942|9951.8|9941.8|9952|9942|9951.6|9941.6|5
1622083070000|2021-05-27 02:37:50|9952|9942|9952.8|9942.8|9952.9|9942.9|9952|9942|4
1622083080000|2021-05-27 02:38:00|9952.4|9942.4|9952.3|9942.3|9953.4|9943.4|9952.3|9942.3|8
1622083090000|2021-05-27 02:38:10|9952|9942|9953.1|9943.1|9953.1|9943.1|9950.6|9940.6|12
1622083100000|2021-05-27 02:38:20|9953|9943|9953.4|9943.4|9953.4|9943.4|9952.6|9942.6|4
1622083110000|2021-05-27 02:38:30|9952.9|9942.9|9953.4|9943.4|9953.4|9943.4|9952.9|9942.9|2
1622083120000|2021-05-27 02:38:40|9953.1|9943.1|9952.9|9942.9|9953.1|9943.1|9952.4|9942.4|4
1622083130000|2021-05-27 02:38:50|9953.1|9943.1|9953|9943|9953.1|9943.1|9953|9943|2
1622083140000|2021-05-27 02:39:00|9953.1|9943.1|9953.4|9943.4|9953.4|9943.4|9953.1|9943.1|2
1622083150000|2021-05-27 02:39:10|9953.9|9943.9|9958|9948|9958.3|9948.3|9953.9|9943.9|15
1622083160000|2021-05-27 02:39:20|9957.5|9947.5|9959.1|9949.1|9959.1|9949.1|9957.5|9947.5|7
1622083170000|2021-05-27 02:39:30|9958.9|9948.9|9959|9949|9959.6|9949.6|9957.5|9947.5|13
1622083180000|2021-05-27 02:39:40|9959.1|9949.1|9959.6|9949.6|9959.6|9949.6|9959.1|9949.1|5
1622083190000|2021-05-27 02:39:50|9959.1|9949.1|9959.5|9949.5|9959.6|9949.6|9959.1|9949.1|6
1622083200000|2021-05-27 02:40:00|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|1
1622083210000|2021-05-27 02:40:10|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.6|9949.6|2
1622083220000|2021-05-27 02:40:20|9960.3|9950.3|9963.1|9953.1|9964.4|9954.4|9960.3|9950.3|13
1622083230000|2021-05-27 02:40:30|9962.4|9952.4|9965.6|9955.6|9966.6|9956.6|9962.4|9952.4|23
1622083240000|2021-05-27 02:40:40|9965.9|9955.9|9967.4|9957.4|9967.5|9957.5|9965.3|9955.3|19
1622083250000|2021-05-27 02:40:50|9967.6|9957.6|9969.4|9959.4|9969.6|9959.6|9967.6|9957.6|15
1622083260000|2021-05-27 02:41:00|9969.6|9959.6|9969.6|9959.6|9970.4|9960.4|9967.1|9957.1|17
1622083270000|2021-05-27 02:41:10|9969.9|9959.9|9969.1|9959.1|9970.6|9960.6|9968.4|9958.4|19
1622083280000|2021-05-27 02:41:20|9969.6|9959.6|9974.1|9964.1|9974.1|9964.1|9969.1|9959.1|18
1622083290000|2021-05-27 02:41:30|9973.9|9963.9|9974.5|9964.5|9975.9|9965.9|9973|9963|20
1622083300000|2021-05-27 02:41:40|9975|9965|9978.4|9968.4|9978.4|9968.4|9973.6|9963.6|15
1622083310000|2021-05-27 02:41:50|9977.1|9967.1|9977.9|9967.9|9977.9|9967.9|9976.6|9966.6|12
1622083320000|2021-05-27 02:42:00|9978.3|9968.3|9979.8|9969.8|9980.1|9970.1|9978.1|9968.1|11
1622083330000|2021-05-27 02:42:10|9980|9970|9977.8|9967.8|9980|9970|9977.1|9967.1|11
1622083340000|2021-05-27 02:42:20|9977.4|9967.4|9976.6|9966.6|9977.4|9967.4|9975.4|9965.4|15
1622083350000|2021-05-27 02:42:30|9976.3|9966.3|9976.4|9966.4|9976.4|9966.4|9975.4|9965.4|5
1622083360000|2021-05-27 02:42:40|9976.5|9966.5|9979.9|9969.9|9979.9|9969.9|9976.3|9966.3|10
1622083370000|2021-05-27 02:42:50|9979.4|9969.4|9978.6|9968.6|9979.4|9969.4|9978.6|9968.6|6
1622083380000|2021-05-27 02:43:00|9978.1|9968.1|9976.1|9966.1|9978.1|9968.1|9976.1|9966.1|8
1622083390000|2021-05-27 02:43:10|9975.6|9965.6|9978.1|9968.1|9978.1|9968.1|9975.3|9965.3|9
1622083400000|2021-05-27 02:43:20|9978.4|9968.4|9981.1|9971.1|9981.4|9971.4|9978.4|9968.4|12
1622083410000|2021-05-27 02:43:30|9980.9|9970.9|9977.8|9967.8|9980.9|9970.9|9977.8|9967.8|21
1622083420000|2021-05-27 02:43:40|9978.3|9968.3|9976.4|9966.4|9978.9|9968.9|9976.4|9966.4|13
1622083430000|2021-05-27 02:43:50|9976.6|9966.6|9978.1|9968.1|9978.1|9968.1|9976.6|9966.6|7
1622083440000|2021-05-27 02:44:00|9977.3|9967.3|9977.8|9967.8|9977.9|9967.9|9977.1|9967.1|14
1622083450000|2021-05-27 02:44:10|9977.6|9967.6|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|6
1622083460000|2021-05-27 02:44:20|9976.9|9966.9|9976.4|9966.4|9977.4|9967.4|9976.4|9966.4|9
1622083470000|2021-05-27 02:44:30|9976.6|9966.6|9979.3|9969.3|9979.3|9969.3|9976.6|9966.6|11
1622083480000|2021-05-27 02:44:40|9979.4|9969.4|9980.6|9970.6|9980.6|9970.6|9979.4|9969.4|8
1622083490000|2021-05-27 02:44:50|9980.4|9970.4|9980.9|9970.9|9981.6|9971.6|9979.9|9969.9|14
1622083500000|2021-05-27 02:45:00|9980.4|9970.4|9983.6|9973.6|9984.1|9974.1|9980.4|9970.4|12
1622083510000|2021-05-27 02:45:10|9984.1|9974.1|9987.6|9977.6|9987.6|9977.6|9983.8|9973.8|15
1622083520000|2021-05-27 02:45:20|9988.4|9978.4|9986.1|9976.1|9989.9|9979.9|9985.5|9975.5|19
1622083530000|2021-05-27 02:45:30|9986|9976|9985|9975|9986|9976|9984.6|9974.6|13
1622083540000|2021-05-27 02:45:40|9984.9|9974.9|9982.8|9972.8|9984.9|9974.9|9982.4|9972.4|16
1622083550000|2021-05-27 02:45:50|9982.9|9972.9|9982.9|9972.9|9984|9974|9982.1|9972.1|11
1622083560000|2021-05-27 02:46:00|9982.6|9972.6|9981.6|9971.6|9982.6|9972.6|9981.6|9971.6|4
1622083570000|2021-05-27 02:46:10|9982.1|9972.1|9985.9|9975.9|9986|9976|9982.1|9972.1|13
1622083580000|2021-05-27 02:46:20|9985.6|9975.6|9985.9|9975.9|9986.6|9976.6|9984.8|9974.8|6
1622083590000|2021-05-27 02:46:30|9986|9976|9984.9|9974.9|9986.9|9976.9|9984.6|9974.6|10
1622083600000|2021-05-27 02:46:40|9985.1|9975.1|9986.1|9976.1|9986.4|9976.4|9985.1|9975.1|5
1622083610000|2021-05-27 02:46:50|9985.9|9975.9|9985.9|9975.9|9986|9976|9985|9975|9
1622083620000|2021-05-27 02:47:00|9986.1|9976.1|9982.5|9972.5|9986.1|9976.1|9982.5|9972.5|16
1622083630000|2021-05-27 02:47:10|9982.4|9972.4|9981.6|9971.6|9982.5|9972.5|9980.9|9970.9|13
1622083640000|2021-05-27 02:47:20|9981.1|9971.1|9980.1|9970.1|9981.1|9971.1|9979.5|9969.5|11
1622083650000|2021-05-27 02:47:30|9980.5|9970.5|9981.6|9971.6|9982.4|9972.4|9980.5|9970.5|7
1622083660000|2021-05-27 02:47:40|9981.4|9971.4|9979.4|9969.4|9981.4|9971.4|9979.4|9969.4|8
1622083670000|2021-05-27 02:47:50|9978.9|9968.9|9978.8|9968.8|9978.9|9968.9|9978.8|9968.8|2
1622083680000|2021-05-27 02:48:00|9978.9|9968.9|9978.6|9968.6|9980.1|9970.1|9978.6|9968.6|8
1622083690000|2021-05-27 02:48:10|9978.9|9968.9|9978.6|9968.6|9979.1|9969.1|9978.6|9968.6|3
1622083710000|2021-05-27 02:48:30|9979.6|9969.6|9979.6|9969.6|9980.1|9970.1|9979.6|9969.6|4
1622083720000|2021-05-27 02:48:40|9979.1|9969.1|9978.3|9968.3|9979.1|9969.1|9978.3|9968.3|3
1622083730000|2021-05-27 02:48:50|9977.6|9967.6|9978.1|9968.1|9978.5|9968.5|9977.6|9967.6|5
1622083740000|2021-05-27 02:49:00|9977.9|9967.9|9981.6|9971.6|9981.6|9971.6|9976.9|9966.9|12
1622083750000|2021-05-27 02:49:10|9982.9|9972.9|9982.1|9972.1|9982.9|9972.9|9982.1|9972.1|9
1622083760000|2021-05-27 02:49:20|9981.6|9971.6|9981.5|9971.5|9981.6|9971.6|9981.5|9971.5|2
1622083770000|2021-05-27 02:49:30|9981.1|9971.1|9978.6|9968.6|9981.1|9971.1|9978.6|9968.6|10
1622083780000|2021-05-27 02:49:40|9978.4|9968.4|9977.8|9967.8|9978.4|9968.4|9977.6|9967.6|5
1622083790000|2021-05-27 02:49:50|9977.9|9967.9|9978.4|9968.4|9978.4|9968.4|9977.9|9967.9|2
1622083800000|2021-05-27 02:50:00|9978.5|9968.5|9981.3|9971.3|9981.3|9971.3|9978.5|9968.5|9
1622083810000|2021-05-27 02:50:10|9981.1|9971.1|9983.4|9973.4|9983.4|9973.4|9981.1|9971.1|10
1622083820000|2021-05-27 02:50:20|9982.9|9972.9|9980.6|9970.6|9982.9|9972.9|9980.6|9970.6|4
1622083830000|2021-05-27 02:50:30|9980.4|9970.4|9980|9970|9980.4|9970.4|9980|9970|3
1622083840000|2021-05-27 02:50:40|9979.9|9969.9|9978.4|9968.4|9979.9|9969.9|9978.4|9968.4|5
1622083850000|2021-05-27 02:50:50|9978.9|9968.9|9980.9|9970.9|9980.9|9970.9|9978.9|9968.9|9
1622083860000|2021-05-27 02:51:00|9981.1|9971.1|9979.4|9969.4|9981.4|9971.4|9979.4|9969.4|9
1622083870000|2021-05-27 02:51:10|9979.5|9969.5|9980.8|9970.8|9980.8|9970.8|9978.9|9968.9|9
1622083880000|2021-05-27 02:51:20|9981.1|9971.1|9983.9|9973.9|9983.9|9973.9|9981.1|9971.1|7
1622083890000|2021-05-27 02:51:30|9983.8|9973.8|9983.9|9973.9|9983.9|9973.9|9982.6|9972.6|7
1622083900000|2021-05-27 02:51:40|9983.8|9973.8|9983.6|9973.6|9983.8|9973.8|9983.6|9973.6|2
1622083910000|2021-05-27 02:51:50|9982.9|9972.9|9982.4|9972.4|9982.9|9972.9|9981.9|9971.9|13
1622083920000|2021-05-27 02:52:00|9982|9972|9983.1|9973.1|9983.6|9973.6|9982|9972|10
1622083930000|2021-05-27 02:52:10|9983.6|9973.6|9983.6|9973.6|9984.4|9974.4|9983.1|9973.1|7
1622083940000|2021-05-27 02:52:20|9983.4|9973.4|9984.1|9974.1|9984.1|9974.1|9983.4|9973.4|4
1622083950000|2021-05-27 02:52:30|9983.9|9973.9|9982.4|9972.4|9983.9|9973.9|9981.9|9971.9|7
1622083960000|2021-05-27 02:52:40|9982.6|9972.6|9983.1|9973.1|9983.6|9973.6|9982.6|9972.6|4
1622083970000|2021-05-27 02:52:50|9983.6|9973.6|9983.1|9973.1|9983.6|9973.6|9983.1|9973.1|2
1622083980000|2021-05-27 02:53:00|9982.9|9972.9|9982.5|9972.5|9982.9|9972.9|9982.4|9972.4|3
1622083990000|2021-05-27 02:53:10|9982.4|9972.4|9980.1|9970.1|9982.4|9972.4|9980.1|9970.1|9
1622084000000|2021-05-27 02:53:20|9979.9|9969.9|9977.4|9967.4|9980|9970|9977.4|9967.4|11
1622084010000|2021-05-27 02:53:30|9977.5|9967.5|9978.9|9968.9|9978.9|9968.9|9977.5|9967.5|4
1622084020000|2021-05-27 02:53:40|9978.8|9968.8|9977.3|9967.3|9978.8|9968.8|9977.3|9967.3|9
1622084030000|2021-05-27 02:53:50|9977.4|9967.4|9978.1|9968.1|9978.1|9968.1|9977.4|9967.4|2
1622084040000|2021-05-27 02:54:00|9978.4|9968.4|9980.9|9970.9|9981.1|9971.1|9978.4|9968.4|11
1622084050000|2021-05-27 02:54:10|9981.1|9971.1|9979.4|9969.4|9981.1|9971.1|9979.1|9969.1|8
1622084060000|2021-05-27 02:54:20|9978.8|9968.8|9980.4|9970.4|9980.4|9970.4|9978.8|9968.8|3
1622084070000|2021-05-27 02:54:30|9981.3|9971.3|9979.1|9969.1|9981.9|9971.9|9979.1|9969.1|11
1622084080000|2021-05-27 02:54:40|9978.6|9968.6|9980.6|9970.6|9980.9|9970.9|9978.6|9968.6|8
1622084090000|2021-05-27 02:54:50|9980.1|9970.1|9978|9968|9980.1|9970.1|9978|9968|5
1622084100000|2021-05-27 02:55:00|9978.4|9968.4|9980.6|9970.6|9981.8|9971.8|9978.4|9968.4|13
1622084110000|2021-05-27 02:55:10|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622084120000|2021-05-27 02:55:20|9979.9|9969.9|9978.8|9968.8|9979.9|9969.9|9978.6|9968.6|6
1622084140000|2021-05-27 02:55:40|9978.9|9968.9|9979.8|9969.8|9979.9|9969.9|9978.9|9968.9|3
1622084150000|2021-05-27 02:55:50|9979.9|9969.9|9981|9971|9981.1|9971.1|9979.9|9969.9|4
1622084160000|2021-05-27 02:56:00|9980.9|9970.9|9978.6|9968.6|9980.9|9970.9|9978.6|9968.6|10
1622084170000|2021-05-27 02:56:10|9978.1|9968.1|9974.5|9964.5|9978.1|9968.1|9974.5|9964.5|7
1622084180000|2021-05-27 02:56:20|9975.4|9965.4|9974.1|9964.1|9975.5|9965.5|9974.1|9964.1|10
1622084190000|2021-05-27 02:56:30|9973.8|9963.8|9975.9|9965.9|9975.9|9965.9|9973.8|9963.8|6
1622084200000|2021-05-27 02:56:40|9976.1|9966.1|9976.4|9966.4|9976.4|9966.4|9976.1|9966.1|2
1622084210000|2021-05-27 02:56:50|9975.6|9965.6|9975.1|9965.1|9975.6|9965.6|9975.1|9965.1|5
1622084220000|2021-05-27 02:57:00|9974.9|9964.9|9974|9964|9974.9|9964.9|9972.9|9962.9|14
1622084230000|2021-05-27 02:57:10|9973.8|9963.8|9975.1|9965.1|9975.8|9965.8|9972.4|9962.4|16
1622084240000|2021-05-27 02:57:20|9975.3|9965.3|9973.9|9963.9|9975.9|9965.9|9972.6|9962.6|14
1622084250000|2021-05-27 02:57:30|9974.4|9964.4|9977.9|9967.9|9977.9|9967.9|9974.4|9964.4|9
1622084260000|2021-05-27 02:57:40|9977.6|9967.6|9978.4|9968.4|9978.4|9968.4|9977.1|9967.1|14
1622084270000|2021-05-27 02:57:50|9978.6|9968.6|9978.3|9968.3|9979.1|9969.1|9978.3|9968.3|6
1622084280000|2021-05-27 02:58:00|9977.9|9967.9|9976.1|9966.1|9978.4|9968.4|9976.1|9966.1|12
1622084290000|2021-05-27 02:58:10|9975.6|9965.6|9978.6|9968.6|9978.6|9968.6|9975.6|9965.6|15
1622084300000|2021-05-27 02:58:20|9978.9|9968.9|9980.1|9970.1|9980.1|9970.1|9978.6|9968.6|10
1622084310000|2021-05-27 02:58:30|9979.9|9969.9|9983.6|9973.6|9983.6|9973.6|9979.9|9969.9|17
1622084320000|2021-05-27 02:58:40|9983.4|9973.4|9981.1|9971.1|9983.4|9973.4|9980.5|9970.5|10
1622084330000|2021-05-27 02:58:50|9981.3|9971.3|9983.8|9973.8|9983.8|9973.8|9981.3|9971.3|13
1622084340000|2021-05-27 02:59:00|9982.9|9972.9|9986.3|9976.3|9986.3|9976.3|9982.9|9972.9|11
1622084350000|2021-05-27 02:59:10|9986.4|9976.4|9987.3|9977.3|9987.3|9977.3|9985.3|9975.3|12
1622084360000|2021-05-27 02:59:20|9986.6|9976.6|9986.6|9976.6|9987.1|9977.1|9985.9|9975.9|15
1622084370000|2021-05-27 02:59:30|9986.9|9976.9|9985.9|9975.9|9987.1|9977.1|9985.4|9975.4|14
1622084380000|2021-05-27 02:59:40|9985.4|9975.4|9985.4|9975.4|9986.1|9976.1|9985.3|9975.3|12
1622084390000|2021-05-27 02:59:50|9985.6|9975.6|9985.4|9975.4|9985.9|9975.9|9985.4|9975.4|3
1622084400000|2021-05-27 03:00:00|9985.6|9975.6|9986.8|9976.8|9987.6|9977.6|9985.4|9975.4|15
1622084410000|2021-05-27 03:00:10|9987|9977|9982.5|9972.5|9987|9977|9982.5|9972.5|15
1622084420000|2021-05-27 03:00:20|9983.3|9973.3|9983.1|9973.1|9983.8|9973.8|9982.5|9972.5|10
1622084430000|2021-05-27 03:00:30|9983|9973|9983.4|9973.4|9983.9|9973.9|9982.1|9972.1|8
1622084440000|2021-05-27 03:00:40|9983.1|9973.1|9983.9|9973.9|9984.1|9974.1|9983.1|9973.1|5
1622084450000|2021-05-27 03:00:50|9984.4|9974.4|9984.4|9974.4|9984.6|9974.6|9983.9|9973.9|7
1622084460000|2021-05-27 03:01:00|9984.6|9974.6|9984.4|9974.4|9985|9975|9984.4|9974.4|10
1622084470000|2021-05-27 03:01:10|9983.9|9973.9|9986.1|9976.1|9986.1|9976.1|9983.4|9973.4|13
1622084480000|2021-05-27 03:01:20|9986.8|9976.8|9988|9978|9988|9978|9986.8|9976.8|4
1622084490000|2021-05-27 03:01:30|9987.6|9977.6|9987.1|9977.1|9988|9978|9986.6|9976.6|5
1622084500000|2021-05-27 03:01:40|9986.9|9976.9|9984.8|9974.8|9987.1|9977.1|9984.6|9974.6|13
1622084510000|2021-05-27 03:01:50|9984.6|9974.6|9984.1|9974.1|9985.3|9975.3|9984|9974|15
1622084520000|2021-05-27 03:02:00|9984.4|9974.4|9986.4|9976.4|9986.4|9976.4|9984.4|9974.4|7
1622084530000|2021-05-27 03:02:10|9986.9|9976.9|9981.6|9971.6|9986.9|9976.9|9981.1|9971.1|14
1622084540000|2021-05-27 03:02:20|9981.8|9971.8|9981.3|9971.3|9982.6|9972.6|9981.1|9971.1|16
1622084550000|2021-05-27 03:02:30|9981.5|9971.5|9981.1|9971.1|9981.5|9971.5|9979.4|9969.4|16
1622084560000|2021-05-27 03:02:40|9980.9|9970.9|9979.9|9969.9|9981.4|9971.4|9979.9|9969.9|13
1622084570000|2021-05-27 03:02:50|9981.1|9971.1|9981.1|9971.1|9981.4|9971.4|9979.9|9969.9|11
1622084580000|2021-05-27 03:03:00|9981.4|9971.4|9984.9|9974.9|9985.1|9975.1|9981.4|9971.4|23
1622084590000|2021-05-27 03:03:10|9983.6|9973.6|9984.9|9974.9|9986.4|9976.4|9983.6|9973.6|9
1622084600000|2021-05-27 03:03:20|9985.6|9975.6|9988.1|9978.1|9988.1|9978.1|9985.6|9975.6|9
1622084610000|2021-05-27 03:03:30|9988|9978|9985.6|9975.6|9988|9978|9985.6|9975.6|7
1622084620000|2021-05-27 03:03:40|9985|9975|9986.1|9976.1|9986.1|9976.1|9985|9975|7
1622084630000|2021-05-27 03:03:50|9986.9|9976.9|9985|9975|9986.9|9976.9|9984.4|9974.4|11
1622084640000|2021-05-27 03:04:00|9984.8|9974.8|9985.6|9975.6|9985.6|9975.6|9984.1|9974.1|14
1622084650000|2021-05-27 03:04:10|9984.9|9974.9|9984|9974|9986.4|9976.4|9983.5|9973.5|19
1622084660000|2021-05-27 03:04:20|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.4|9973.4|3
1622084670000|2021-05-27 03:04:30|9984|9974|9983.6|9973.6|9985.4|9975.4|9983.1|9973.1|9
1622084680000|2021-05-27 03:04:40|9984.1|9974.1|9985.4|9975.4|9985.4|9975.4|9984.1|9974.1|8
1622084690000|2021-05-27 03:04:50|9985.6|9975.6|9986.5|9976.5|9987.9|9977.9|9985.6|9975.6|17
1622084700000|2021-05-27 03:05:00|9986.9|9976.9|9987.6|9977.6|9987.9|9977.9|9985.9|9975.9|11
1622084710000|2021-05-27 03:05:10|9987|9977|9986.4|9976.4|9987.8|9977.8|9986.4|9976.4|11
1622084720000|2021-05-27 03:05:20|9985.4|9975.4|9984.6|9974.6|9985.6|9975.6|9984.3|9974.3|10
1622084730000|2021-05-27 03:05:30|9984.4|9974.4|9984.5|9974.5|9984.6|9974.6|9983.9|9973.9|11
1622084740000|2021-05-27 03:05:40|9984.1|9974.1|9984.3|9974.3|9984.3|9974.3|9983.9|9973.9|3
1622084750000|2021-05-27 03:05:50|9985.1|9975.1|9986.1|9976.1|9986.1|9976.1|9985.1|9975.1|7
1622084760000|2021-05-27 03:06:00|9985.9|9975.9|9986.9|9976.9|9986.9|9976.9|9985.6|9975.6|12
1622084770000|2021-05-27 03:06:10|9986.6|9976.6|9986.4|9976.4|9986.6|9976.6|9984.6|9974.6|10
1622084780000|2021-05-27 03:06:20|9986.9|9976.9|9987|9977|9987.3|9977.3|9986.9|9976.9|8
1622084790000|2021-05-27 03:06:30|9987.3|9977.3|9987.1|9977.1|9987.3|9977.3|9986.9|9976.9|7
1622084800000|2021-05-27 03:06:40|9986.9|9976.9|9987.4|9977.4|9987.6|9977.6|9986.9|9976.9|5
1622084810000|2021-05-27 03:06:50|9987.6|9977.6|9987.4|9977.4|9987.6|9977.6|9987|9977|9
1622084820000|2021-05-27 03:07:00|9987.6|9977.6|9988.1|9978.1|9988.6|9978.6|9987|9977|7
1622084830000|2021-05-27 03:07:10|9987.6|9977.6|9988.1|9978.1|9988.1|9978.1|9987.6|9977.6|3
1622084840000|2021-05-27 03:07:20|9988.3|9978.3|9987.9|9977.9|9988.4|9978.4|9987.3|9977.3|5
1622084850000|2021-05-27 03:07:30|9986.8|9976.8|9984.4|9974.4|9988.1|9978.1|9984.4|9974.4|9
1622084860000|2021-05-27 03:07:40|9983.4|9973.4|9982.6|9972.6|9983.4|9973.4|9982.6|9972.6|6
1622084870000|2021-05-27 03:07:50|9983|9973|9981.9|9971.9|9983.4|9973.4|9981.9|9971.9|13
1622084880000|2021-05-27 03:08:00|9982|9972|9983.4|9973.4|9983.6|9973.6|9982|9972|5
1622084900000|2021-05-27 03:08:20|9983|9973|9983|9973|9984.1|9974.1|9983|9973|7
1622084910000|2021-05-27 03:08:30|9983.3|9973.3|9986.1|9976.1|9986.1|9976.1|9983.3|9973.3|15
1622084920000|2021-05-27 03:08:40|9986.6|9976.6|9986.4|9976.4|9986.9|9976.9|9986.4|9976.4|4
1622084930000|2021-05-27 03:08:50|9986.6|9976.6|9985|9975|9986.9|9976.9|9984.8|9974.8|11
1622084940000|2021-05-27 03:09:00|9984.4|9974.4|9986.4|9976.4|9986.4|9976.4|9984.4|9974.4|5
1622084950000|2021-05-27 03:09:10|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|1
1622084960000|2021-05-27 03:09:20|9985.5|9975.5|9982.6|9972.6|9985.5|9975.5|9982.4|9972.4|5
1622084970000|2021-05-27 03:09:30|9982.5|9972.5|9981.4|9971.4|9982.5|9972.5|9981.4|9971.4|4
1622084980000|2021-05-27 03:09:40|9981|9971|9977.6|9967.6|9981.3|9971.3|9977.6|9967.6|12
1622084990000|2021-05-27 03:09:50|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9976.1|9966.1|9
1622085000000|2021-05-27 03:10:00|9977.1|9967.1|9976.4|9966.4|9977.1|9967.1|9976|9966|12
1622085010000|2021-05-27 03:10:10|9976.6|9966.6|9979|9969|9979.4|9969.4|9976.1|9966.1|11
1622085020000|2021-05-27 03:10:20|9978.9|9968.9|9980.4|9970.4|9980.4|9970.4|9978.5|9968.5|11
1622085030000|2021-05-27 03:10:30|9980.1|9970.1|9978.9|9968.9|9980.1|9970.1|9978.6|9968.6|8
1622085040000|2021-05-27 03:10:40|9979.1|9969.1|9980.6|9970.6|9980.9|9970.9|9979.1|9969.1|9
1622085050000|2021-05-27 03:10:50|9980.8|9970.8|9980|9970|9980.9|9970.9|9979.6|9969.6|13
1622085060000|2021-05-27 03:11:00|9979.6|9969.6|9979.9|9969.9|9980.1|9970.1|9979.4|9969.4|9
1622085070000|2021-05-27 03:11:10|9980|9970|9979.9|9969.9|9981.3|9971.3|9979.9|9969.9|11
1622085090000|2021-05-27 03:11:30|9980.1|9970.1|9981.4|9971.4|9981.4|9971.4|9980.1|9970.1|4
1622085100000|2021-05-27 03:11:40|9981.1|9971.1|9978.5|9968.5|9981.1|9971.1|9978.5|9968.5|3
1622085110000|2021-05-27 03:11:50|9978.6|9968.6|9977.9|9967.9|9978.6|9968.6|9977.4|9967.4|5
1622085120000|2021-05-27 03:12:00|9978.1|9968.1|9977.9|9967.9|9978.1|9968.1|9977.6|9967.6|5
1622085130000|2021-05-27 03:12:10|9977.6|9967.6|9977.1|9967.1|9977.6|9967.6|9977.1|9967.1|2
1622085140000|2021-05-27 03:12:20|9976.9|9966.9|9977.3|9967.3|9977.4|9967.4|9976.6|9966.6|7
1622085150000|2021-05-27 03:12:30|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|4
1622085160000|2021-05-27 03:12:40|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622085170000|2021-05-27 03:12:50|9976.5|9966.5|9977.4|9967.4|9977.4|9967.4|9976.5|9966.5|3
1622085180000|2021-05-27 03:13:00|9977|9967|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|4
1622085190000|2021-05-27 03:13:10|9977.1|9967.1|9974.6|9964.6|9977.1|9967.1|9974.6|9964.6|6
1622085200000|2021-05-27 03:13:20|9974.9|9964.9|9976.3|9966.3|9976.9|9966.9|9974.9|9964.9|11
1622085210000|2021-05-27 03:13:30|9976.8|9966.8|9974.9|9964.9|9976.8|9966.8|9974.9|9964.9|6
1622085220000|2021-05-27 03:13:40|9975.4|9965.4|9975.9|9965.9|9975.9|9965.9|9975.4|9965.4|3
1622085230000|2021-05-27 03:13:50|9975.3|9965.3|9976.9|9966.9|9976.9|9966.9|9975.3|9965.3|6
1622085240000|2021-05-27 03:14:00|9976.6|9966.6|9975.6|9965.6|9977.3|9967.3|9975.6|9965.6|8
1622085250000|2021-05-27 03:14:10|9976.4|9966.4|9977.1|9967.1|9977.1|9967.1|9976.1|9966.1|5
1622085260000|2021-05-27 03:14:20|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1622085280000|2021-05-27 03:14:40|9977|9967|9977|9967|9977|9967|9977|9967|1
1622085290000|2021-05-27 03:14:50|9977.1|9967.1|9976.4|9966.4|9977.1|9967.1|9976.4|9966.4|8
1622085300000|2021-05-27 03:15:00|9976.1|9966.1|9975.5|9965.5|9976.4|9966.4|9975.5|9965.5|6
1622085310000|2021-05-27 03:15:10|9975.6|9965.6|9976.9|9966.9|9976.9|9966.9|9975.6|9965.6|5
1622085320000|2021-05-27 03:15:20|9976.6|9966.6|9973.1|9963.1|9976.6|9966.6|9973.1|9963.1|12
1622085330000|2021-05-27 03:15:30|9973|9963|9971.1|9961.1|9973|9963|9971.1|9961.1|6
1622085340000|2021-05-27 03:15:40|9970.9|9960.9|9971.1|9961.1|9971.4|9961.4|9970.6|9960.6|5
1622085350000|2021-05-27 03:15:50|9970.6|9960.6|9966.8|9956.8|9970.6|9960.6|9966.6|9956.6|17
1622085360000|2021-05-27 03:16:00|9966.6|9956.6|9967.4|9957.4|9967.6|9957.6|9964.3|9954.3|18
1622085370000|2021-05-27 03:16:10|9967.9|9957.9|9970|9960|9970.3|9960.3|9967.9|9957.9|6
1622085380000|2021-05-27 03:16:20|9969.9|9959.9|9971.3|9961.3|9971.3|9961.3|9969.9|9959.9|7
1622085390000|2021-05-27 03:16:30|9971|9961|9971|9961|9971.3|9961.3|9971|9961|3
1622085400000|2021-05-27 03:16:40|9971.1|9961.1|9971.9|9961.9|9972.4|9962.4|9971.1|9961.1|10
1622085410000|2021-05-27 03:16:50|9972.1|9962.1|9972.5|9962.5|9972.6|9962.6|9972.1|9962.1|5
1622085420000|2021-05-27 03:17:00|9972.4|9962.4|9973.8|9963.8|9973.9|9963.9|9972.4|9962.4|8
1622085430000|2021-05-27 03:17:10|9973.9|9963.9|9974.1|9964.1|9974.3|9964.3|9973.9|9963.9|8
1622085440000|2021-05-27 03:17:20|9973.8|9963.8|9972.8|9962.8|9973.8|9963.8|9972.8|9962.8|7
1622085450000|2021-05-27 03:17:30|9972.5|9962.5|9972.3|9962.3|9972.6|9962.6|9972.3|9962.3|8
1622085460000|2021-05-27 03:17:40|9972.5|9962.5|9972.3|9962.3|9972.5|9962.5|9972.3|9962.3|6
1622085470000|2021-05-27 03:17:50|9972.5|9962.5|9972.6|9962.6|9972.6|9962.6|9971.9|9961.9|7
1622085480000|2021-05-27 03:18:00|9972.4|9962.4|9972|9962|9972.4|9962.4|9971.9|9961.9|7
1622085490000|2021-05-27 03:18:10|9971.8|9961.8|9969.4|9959.4|9972.3|9962.3|9969.4|9959.4|10
1622085500000|2021-05-27 03:18:20|9969.3|9959.3|9968.1|9958.1|9969.3|9959.3|9968.1|9958.1|11
1622085510000|2021-05-27 03:18:30|9967.6|9957.6|9967.3|9957.3|9968.6|9958.6|9967.3|9957.3|10
1622085520000|2021-05-27 03:18:40|9967.1|9957.1|9966.5|9956.5|9967.3|9957.3|9965.8|9955.8|13
1622085530000|2021-05-27 03:18:50|9966.1|9956.1|9966.3|9956.3|9966.9|9956.9|9966|9956|8
1622085540000|2021-05-27 03:19:00|9966.4|9956.4|9966.9|9956.9|9968.3|9958.3|9966.4|9956.4|13
1622085550000|2021-05-27 03:19:10|9966.1|9956.1|9967.3|9957.3|9967.3|9957.3|9966.1|9956.1|4
1622085560000|2021-05-27 03:19:20|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|1
1622085570000|2021-05-27 03:19:30|9967.3|9957.3|9967.8|9957.8|9967.8|9957.8|9967.3|9957.3|4
1622085580000|2021-05-27 03:19:40|9967.3|9957.3|9967.6|9957.6|9967.8|9957.8|9967.3|9957.3|6
1622085590000|2021-05-27 03:19:50|9967.4|9957.4|9966.4|9956.4|9967.8|9957.8|9966.4|9956.4|6
1622085600000|2021-05-27 03:20:00|9966|9956|9967.4|9957.4|9967.5|9957.5|9966|9956|6
1622085610000|2021-05-27 03:20:10|9967.5|9957.5|9967.8|9957.8|9967.8|9957.8|9966.5|9956.5|7
1622085620000|2021-05-27 03:20:20|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9966.8|9956.8|6
1622085630000|2021-05-27 03:20:30|9967.4|9957.4|9968.8|9958.8|9968.8|9958.8|9967.4|9957.4|9
1622085640000|2021-05-27 03:20:40|9968.4|9958.4|9968.8|9958.8|9968.8|9958.8|9968.4|9958.4|3
1622085650000|2021-05-27 03:20:50|9968.4|9958.4|9963.1|9953.1|9968.4|9958.4|9962.8|9952.8|10
1622085660000|2021-05-27 03:21:00|9963|9953|9961.8|9951.8|9963.4|9953.4|9960.4|9950.4|17
1622085670000|2021-05-27 03:21:10|9962|9952|9956.9|9946.9|9962|9952|9956.9|9946.9|13
1622085680000|2021-05-27 03:21:20|9957.1|9947.1|9957.6|9947.6|9958.1|9948.1|9955.6|9945.6|13
1622085690000|2021-05-27 03:21:30|9957.8|9947.8|9957.9|9947.9|9958.3|9948.3|9957.1|9947.1|21
1622085700000|2021-05-27 03:21:40|9957.6|9947.6|9959.6|9949.6|9959.6|9949.6|9956.9|9946.9|14
1622085710000|2021-05-27 03:21:50|9959.8|9949.8|9961.4|9951.4|9961.4|9951.4|9959.8|9949.8|5
1622085720000|2021-05-27 03:22:00|9961.9|9951.9|9961.1|9951.1|9961.9|9951.9|9960.4|9950.4|8
1622085730000|2021-05-27 03:22:10|9960.9|9950.9|9960.9|9950.9|9961.4|9951.4|9960.9|9950.9|6
1622085740000|2021-05-27 03:22:20|9960.6|9950.6|9960.4|9950.4|9960.6|9950.6|9960.4|9950.4|2
1622085750000|2021-05-27 03:22:30|9959.6|9949.6|9960.1|9950.1|9960.1|9950.1|9959.6|9949.6|4
1622085760000|2021-05-27 03:22:40|9960.3|9950.3|9961.3|9951.3|9961.3|9951.3|9960.3|9950.3|5
1622085770000|2021-05-27 03:22:50|9961|9951|9957.4|9947.4|9961|9951|9957.4|9947.4|12
1622085780000|2021-05-27 03:23:00|9957.1|9947.1|9955.6|9945.6|9957.4|9947.4|9955.4|9945.4|16
1622085790000|2021-05-27 03:23:10|9956.4|9946.4|9956.6|9946.6|9957.3|9947.3|9956.1|9946.1|10
1622085800000|2021-05-27 03:23:20|9955.9|9945.9|9956.6|9946.6|9956.6|9946.6|9955.9|9945.9|5
1622085810000|2021-05-27 03:23:30|9956.1|9946.1|9956|9946|9956.8|9946.8|9956|9946|5
1622085820000|2021-05-27 03:23:40|9956.4|9946.4|9957.8|9947.8|9957.8|9947.8|9956.1|9946.1|12
1622085830000|2021-05-27 03:23:50|9957.9|9947.9|9957.8|9947.8|9960.1|9950.1|9957|9947|13
1622085840000|2021-05-27 03:24:00|9957.4|9947.4|9956.4|9946.4|9957.4|9947.4|9956|9946|7
1622085850000|2021-05-27 03:24:10|9957.1|9947.1|9955.9|9945.9|9957.3|9947.3|9955.9|9945.9|8
1622085860000|2021-05-27 03:24:20|9956.1|9946.1|9957.9|9947.9|9957.9|9947.9|9956.1|9946.1|5
1622085870000|2021-05-27 03:24:30|9958.4|9948.4|9960.1|9950.1|9960.4|9950.4|9958.1|9948.1|9
1622085880000|2021-05-27 03:24:40|9959.9|9949.9|9960.9|9950.9|9960.9|9950.9|9959.9|9949.9|5
1622085890000|2021-05-27 03:24:50|9961.4|9951.4|9960.9|9950.9|9961.9|9951.9|9960.9|9950.9|5
1622085900000|2021-05-27 03:25:00|9961.1|9951.1|9959.4|9949.4|9961.1|9951.1|9959.4|9949.4|6
1622085910000|2021-05-27 03:25:10|9959.3|9949.3|9958.6|9948.6|9960.1|9950.1|9958.6|9948.6|8
1622085920000|2021-05-27 03:25:20|9958.9|9948.9|9958.6|9948.6|9958.9|9948.9|9958.6|9948.6|2
1622085930000|2021-05-27 03:25:30|9958.4|9948.4|9958.1|9948.1|9958.4|9948.4|9958.1|9948.1|2
1622085940000|2021-05-27 03:25:40|9958.9|9948.9|9959.4|9949.4|9959.4|9949.4|9958.9|9948.9|3
1622085950000|2021-05-27 03:25:50|9960.1|9950.1|9960|9950|9960.1|9950.1|9959.4|9949.4|11
1622085960000|2021-05-27 03:26:00|9960.3|9950.3|9960.6|9950.6|9960.9|9950.9|9959.9|9949.9|7
1622085970000|2021-05-27 03:26:10|9960.4|9950.4|9959.9|9949.9|9960.4|9950.4|9959.9|9949.9|7
1622085980000|2021-05-27 03:26:20|9960.1|9950.1|9960.9|9950.9|9961.1|9951.1|9959.9|9949.9|7
1622085990000|2021-05-27 03:26:30|9961.1|9951.1|9961.8|9951.8|9962.1|9952.1|9960.9|9950.9|6
1622086000000|2021-05-27 03:26:40|9962.1|9952.1|9961.6|9951.6|9962.1|9952.1|9961.4|9951.4|6
1622086010000|2021-05-27 03:26:50|9961.5|9951.5|9961|9951|9961.5|9951.5|9960.9|9950.9|3
1622086020000|2021-05-27 03:27:00|9961.1|9951.1|9960.9|9950.9|9961.6|9951.6|9960.9|9950.9|4
1622086030000|2021-05-27 03:27:10|9960.4|9950.4|9960.6|9950.6|9960.6|9950.6|9959.5|9949.5|5
1622086040000|2021-05-27 03:27:20|9960.4|9950.4|9960.1|9950.1|9960.4|9950.4|9959.6|9949.6|6
1622086050000|2021-05-27 03:27:30|9960.3|9950.3|9962.6|9952.6|9962.6|9952.6|9960.3|9950.3|10
1622086060000|2021-05-27 03:27:40|9962.1|9952.1|9963|9953|9963|9953|9962.1|9952.1|7
1622086070000|2021-05-27 03:27:50|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|1
1622086080000|2021-05-27 03:28:00|9962|9952|9961.9|9951.9|9962.5|9952.5|9961.5|9951.5|12
1622086090000|2021-05-27 03:28:10|9961.6|9951.6|9962.6|9952.6|9962.6|9952.6|9961.5|9951.5|7
1622086100000|2021-05-27 03:28:20|9962.8|9952.8|9962.6|9952.6|9962.8|9952.8|9962.6|9952.6|6
1622086110000|2021-05-27 03:28:30|9962.3|9952.3|9963.4|9953.4|9963.4|9953.4|9962.3|9952.3|4
1622086120000|2021-05-27 03:28:40|9963.5|9953.5|9962.6|9952.6|9963.5|9953.5|9962.6|9952.6|4
1622086130000|2021-05-27 03:28:50|9962.1|9952.1|9963|9953|9963|9953|9962.1|9952.1|5
1622086140000|2021-05-27 03:29:00|9962.9|9952.9|9962.4|9952.4|9963.1|9953.1|9962.3|9952.3|13
1622086150000|2021-05-27 03:29:10|9961.9|9951.9|9962|9952|9962.4|9952.4|9961.6|9951.6|5
1622086160000|2021-05-27 03:29:20|9962.1|9952.1|9964.1|9954.1|9964.1|9954.1|9962.1|9952.1|13
1622086170000|2021-05-27 03:29:30|9964.4|9954.4|9964.5|9954.5|9964.5|9954.5|9964.4|9954.4|4
1622086180000|2021-05-27 03:29:40|9964.3|9954.3|9964|9954|9964.6|9954.6|9963.9|9953.9|8
1622086190000|2021-05-27 03:29:50|9964.1|9954.1|9965.5|9955.5|9965.5|9955.5|9964.1|9954.1|11
1622086200000|2021-05-27 03:30:00|9965.6|9955.6|9966.1|9956.1|9966.1|9956.1|9965.6|9955.6|3
1622086220000|2021-05-27 03:30:20|9966|9956|9963.4|9953.4|9966|9956|9963.4|9953.4|6
1622086240000|2021-05-27 03:30:40|9963.6|9953.6|9965.1|9955.1|9965.4|9955.4|9963.6|9953.6|5
1622086260000|2021-05-27 03:31:00|9965|9955|9965|9955|9965|9955|9965|9955|1
1622086280000|2021-05-27 03:31:20|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1622086310000|2021-05-27 03:31:50|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622086320000|2021-05-27 03:32:00|9966|9956|9965.8|9955.8|9966|9956|9965.6|9955.6|3
1622086330000|2021-05-27 03:32:10|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1622086360000|2021-05-27 03:32:40|9966.4|9956.4|9966.5|9956.5|9966.5|9956.5|9966.4|9956.4|2
1622086380000|2021-05-27 03:33:00|9966.3|9956.3|9966.4|9956.4|9966.4|9956.4|9966.3|9956.3|2
1622086390000|2021-05-27 03:33:10|9966.6|9956.6|9967.1|9957.1|9967.1|9957.1|9966.6|9956.6|2
1622086410000|2021-05-27 03:33:30|9966.9|9956.9|9966.6|9956.6|9966.9|9956.9|9966.6|9956.6|2
1622086420000|2021-05-27 03:33:40|9966.9|9956.9|9966.4|9956.4|9966.9|9956.9|9965.1|9955.1|4
1622086430000|2021-05-27 03:33:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622086480000|2021-05-27 03:34:40|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|1
1622086510000|2021-05-27 03:35:10|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1622086520000|2021-05-27 03:35:20|9965.6|9955.6|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|2
1622086540000|2021-05-27 03:35:40|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622086550000|2021-05-27 03:35:50|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622086560000|2021-05-27 03:36:00|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|1
1622086580000|2021-05-27 03:36:20|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622086590000|2021-05-27 03:36:30|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622086630000|2021-05-27 03:37:10|9966.1|9956.1|9967.6|9957.6|9967.6|9957.6|9966.1|9956.1|6
1622086640000|2021-05-27 03:37:20|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|1
1622086660000|2021-05-27 03:37:40|9967.6|9957.6|9967.5|9957.5|9967.6|9957.6|9967.5|9957.5|2
1622086700000|2021-05-27 03:38:20|9967.4|9957.4|9966.6|9956.6|9967.4|9957.4|9966.6|9956.6|3
1622086720000|2021-05-27 03:38:40|9966.4|9956.4|9965.3|9955.3|9966.4|9956.4|9965.3|9955.3|2
1622086740000|2021-05-27 03:39:00|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1622086750000|2021-05-27 03:39:10|9964.8|9954.8|9964.6|9954.6|9964.8|9954.8|9964.6|9954.6|2
1622086790000|2021-05-27 03:39:50|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1622086800000|2021-05-27 03:40:00|9965.3|9955.3|9966.3|9956.3|9966.3|9956.3|9965.3|9955.3|3
1622086820000|2021-05-27 03:40:20|9966.1|9956.1|9965.8|9955.8|9966.1|9956.1|9965.8|9955.8|2
1622086830000|2021-05-27 03:40:30|9965.6|9955.6|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|2
1622086840000|2021-05-27 03:40:40|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|1
1622086850000|2021-05-27 03:40:50|9965.8|9955.8|9966.3|9956.3|9966.3|9956.3|9965.8|9955.8|2
1622086870000|2021-05-27 03:41:10|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1622086900000|2021-05-27 03:41:40|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1622086910000|2021-05-27 03:41:50|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622086960000|2021-05-27 03:42:40|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622087010000|2021-05-27 03:43:30|9966.4|9956.4|9966.6|9956.6|9966.6|9956.6|9966.4|9956.4|2
1622087030000|2021-05-27 03:43:50|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622087110000|2021-05-27 03:45:10|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622087190000|2021-05-27 03:46:30|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622087210000|2021-05-27 03:46:50|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622087270000|2021-05-27 03:47:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622087290000|2021-05-27 03:48:10|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622087340000|2021-05-27 03:49:00|9967.3|9957.3|9967.6|9957.6|9967.6|9957.6|9967.3|9957.3|2
1622087390000|2021-05-27 03:49:50|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|1
1622087420000|2021-05-27 03:50:20|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622087450000|2021-05-27 03:50:50|9967.3|9957.3|9967.3|9957.3|9967.3|9957.3|9967.3|9957.3|1
1622087470000|2021-05-27 03:51:10|9967.5|9957.5|9967.6|9957.6|9967.6|9957.6|9967.5|9957.5|2
1622087520000|2021-05-27 03:52:00|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|1
1622087580000|2021-05-27 03:53:00|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1622087590000|2021-05-27 03:53:10|9967.1|9957.1|9967.8|9957.8|9967.8|9957.8|9967.1|9957.1|3
1622087620000|2021-05-27 03:53:40|9967.6|9957.6|9967.5|9957.5|9967.6|9957.6|9967.5|9957.5|2
1622087630000|2021-05-27 03:53:50|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622087640000|2021-05-27 03:54:00|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|1
1622087660000|2021-05-27 03:54:20|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622087670000|2021-05-27 03:54:30|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622087780000|2021-05-27 03:56:20|9966.9|9956.9|9967.3|9957.3|9967.3|9957.3|9966.8|9956.8|3
1622087820000|2021-05-27 03:57:00|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622087880000|2021-05-27 03:58:00|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622087920000|2021-05-27 03:58:40|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622087980000|2021-05-27 03:59:40|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622087990000|2021-05-27 03:59:50|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1622088000000|2021-05-27 04:00:00|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088030000|2021-05-27 04:00:30|9967.4|9957.4|9966.9|9956.9|9967.4|9957.4|9966.9|9956.9|2
1622088050000|2021-05-27 04:00:50|9967.1|9957.1|9967.4|9957.4|9967.4|9957.4|9967.1|9957.1|2
1622088060000|2021-05-27 04:01:00|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088070000|2021-05-27 04:01:10|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622088110000|2021-05-27 04:01:50|9968.1|9958.1|9968.4|9958.4|9968.4|9958.4|9968.1|9958.1|2
1622088160000|2021-05-27 04:02:40|9968.1|9958.1|9967.8|9957.8|9968.1|9958.1|9967.8|9957.8|2
1622088170000|2021-05-27 04:02:50|9968.4|9958.4|9968.5|9958.5|9968.5|9958.5|9968.4|9958.4|2
1622088200000|2021-05-27 04:03:20|9967.9|9957.9|9967.4|9957.4|9967.9|9957.9|9967.4|9957.4|4
1622088240000|2021-05-27 04:04:00|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622088270000|2021-05-27 04:04:30|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622088280000|2021-05-27 04:04:40|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622088290000|2021-05-27 04:04:50|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622088340000|2021-05-27 04:05:40|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088440000|2021-05-27 04:07:20|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622088460000|2021-05-27 04:07:40|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088480000|2021-05-27 04:08:00|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622088550000|2021-05-27 04:09:10|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088560000|2021-05-27 04:09:20|9966.5|9956.5|9966.9|9956.9|9966.9|9956.9|9966.5|9956.5|2
1622088810000|2021-05-27 04:13:30|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1622088860000|2021-05-27 04:14:20|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|1
1622088880000|2021-05-27 04:14:40|9964.9|9954.9|9964.9|9954.9|9964.9|9954.9|9964.9|9954.9|1
1622088940000|2021-05-27 04:15:40|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622088950000|2021-05-27 04:15:50|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622088970000|2021-05-27 04:16:10|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622089000000|2021-05-27 04:16:40|9966|9956|9966.3|9956.3|9966.3|9956.3|9966|9956|2
1622089040000|2021-05-27 04:17:20|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622089130000|2021-05-27 04:18:50|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622089150000|2021-05-27 04:19:10|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|1
1622089190000|2021-05-27 04:19:50|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|1
1622089210000|2021-05-27 04:20:10|9965.8|9955.8|9966|9956|9966|9956|9965.8|9955.8|2
1622089220000|2021-05-27 04:20:20|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622089250000|2021-05-27 04:20:50|9966|9956|9966|9956|9966.3|9956.3|9966|9956|3
1622089260000|2021-05-27 04:21:00|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1622089290000|2021-05-27 04:21:30|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1622089330000|2021-05-27 04:22:10|9966.8|9956.8|9967|9957|9967|9957|9966.8|9956.8|2
1622089340000|2021-05-27 04:22:20|9967.1|9957.1|9967.4|9957.4|9967.4|9957.4|9967|9957|4
1622089360000|2021-05-27 04:22:40|9967.6|9957.6|9967.8|9957.8|9968.3|9958.3|9967.6|9957.6|3
1622089370000|2021-05-27 04:22:50|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|1
1622089400000|2021-05-27 04:23:20|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1622089410000|2021-05-27 04:23:30|9968|9958|9967.8|9957.8|9968|9958|9967.8|9957.8|2
1622089420000|2021-05-27 04:23:40|9968.6|9958.6|9972.9|9962.9|9972.9|9962.9|9968.6|9958.6|3
1622089430000|2021-05-27 04:23:50|9972.3|9962.3|9972.8|9962.8|9972.8|9962.8|9972.1|9962.1|5
1622089440000|2021-05-27 04:24:00|9973.1|9963.1|9973.1|9963.1|9973.6|9963.6|9973.1|9963.1|5
1622089460000|2021-05-27 04:24:20|9972.9|9962.9|9973|9963|9973|9963|9972.9|9962.9|2
1622089480000|2021-05-27 04:24:40|9972.9|9962.9|9972.8|9962.8|9973|9963|9972.6|9962.6|5
1622089490000|2021-05-27 04:24:50|9973|9963|9972.4|9962.4|9973|9963|9972.4|9962.4|3
1622089510000|2021-05-27 04:25:10|9972.1|9962.1|9971.9|9961.9|9972.1|9962.1|9971.9|9961.9|2
1622089560000|2021-05-27 04:26:00|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622089610000|2021-05-27 04:26:50|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622089620000|2021-05-27 04:27:00|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622089630000|2021-05-27 04:27:10|9973.4|9963.4|9972.8|9962.8|9973.4|9963.4|9972.8|9962.8|2
1622089640000|2021-05-27 04:27:20|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622089660000|2021-05-27 04:27:40|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622089670000|2021-05-27 04:27:50|9972.9|9962.9|9976.6|9966.6|9977.6|9967.6|9972.9|9962.9|5
1622089690000|2021-05-27 04:28:10|9976.4|9966.4|9976.1|9966.1|9976.4|9966.4|9975.6|9965.6|3
1622089700000|2021-05-27 04:28:20|9976.4|9966.4|9976.6|9966.6|9976.6|9966.6|9976.4|9966.4|2
1622089710000|2021-05-27 04:28:30|9976.5|9966.5|9976.6|9966.6|9976.6|9966.6|9976.5|9966.5|2
1622089730000|2021-05-27 04:28:50|9976.4|9966.4|9975.6|9965.6|9976.4|9966.4|9975.6|9965.6|3
1622089740000|2021-05-27 04:29:00|9975.3|9965.3|9974.6|9964.6|9975.3|9965.3|9974.6|9964.6|2
1622089770000|2021-05-27 04:29:30|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622089790000|2021-05-27 04:29:50|9975.1|9965.1|9976.6|9966.6|9976.6|9966.6|9975.1|9965.1|2
1622089800000|2021-05-27 04:30:00|9976.5|9966.5|9975.6|9965.6|9976.5|9966.5|9975.6|9965.6|4
1622089820000|2021-05-27 04:30:20|9976.1|9966.1|9975.9|9965.9|9976.6|9966.6|9975.5|9965.5|6
1622089830000|2021-05-27 04:30:30|9975.6|9965.6|9974.6|9964.6|9975.6|9965.6|9974.6|9964.6|3
1622089850000|2021-05-27 04:30:50|9974.3|9964.3|9973.6|9963.6|9974.3|9964.3|9973.4|9963.4|3
1622089860000|2021-05-27 04:31:00|9973.4|9963.4|9971.1|9961.1|9973.4|9963.4|9970.9|9960.9|5
1622089870000|2021-05-27 04:31:10|9971|9961|9971|9961|9971|9961|9971|9961|1
1622089900000|2021-05-27 04:31:40|9970.6|9960.6|9970.3|9960.3|9970.6|9960.6|9970.3|9960.3|4
1622089910000|2021-05-27 04:31:50|9970.6|9960.6|9971.1|9961.1|9971.1|9961.1|9970.6|9960.6|2
1622089920000|2021-05-27 04:32:00|9970.1|9960.1|9970.9|9960.9|9970.9|9960.9|9970.1|9960.1|3
1622089930000|2021-05-27 04:32:10|9970.1|9960.1|9969.9|9959.9|9970.6|9960.6|9969.9|9959.9|4
1622089940000|2021-05-27 04:32:20|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|1
1622089950000|2021-05-27 04:32:30|9970|9960|9969.6|9959.6|9970|9960|9969.6|9959.6|3
1622089960000|2021-05-27 04:32:40|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|1
1622089970000|2021-05-27 04:32:50|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|1
1622089980000|2021-05-27 04:33:00|9968.4|9958.4|9968.6|9958.6|9968.6|9958.6|9968.4|9958.4|2
1622089990000|2021-05-27 04:33:10|9968.4|9958.4|9968.3|9958.3|9968.4|9958.4|9968|9958|3
1622090000000|2021-05-27 04:33:20|9968|9958|9968.1|9958.1|9968.1|9958.1|9968|9958|2
1622090010000|2021-05-27 04:33:30|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622090060000|2021-05-27 04:34:20|9968.1|9958.1|9969.8|9959.8|9970.1|9960.1|9968.1|9958.1|6
1622090080000|2021-05-27 04:34:40|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|1
1622090090000|2021-05-27 04:34:50|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1622090100000|2021-05-27 04:35:00|9970.6|9960.6|9971.8|9961.8|9971.9|9961.9|9970.4|9960.4|7
1622090120000|2021-05-27 04:35:20|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1622090150000|2021-05-27 04:35:50|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9970.6|9960.6|3
1622090160000|2021-05-27 04:36:00|9970.9|9960.9|9970.6|9960.6|9970.9|9960.9|9970.6|9960.6|2
1622090200000|2021-05-27 04:36:40|9970.9|9960.9|9971.5|9961.5|9971.5|9961.5|9970.9|9960.9|3
1622090220000|2021-05-27 04:37:00|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622090300000|2021-05-27 04:38:20|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622090370000|2021-05-27 04:39:30|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1622090420000|2021-05-27 04:40:20|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|1
1622090460000|2021-05-27 04:41:00|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1622090590000|2021-05-27 04:43:10|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622090620000|2021-05-27 04:43:40|9971.9|9961.9|9971.1|9961.1|9971.9|9961.9|9970.9|9960.9|3
1622090630000|2021-05-27 04:43:50|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622090640000|2021-05-27 04:44:00|9972.1|9962.1|9974.8|9964.8|9974.8|9964.8|9972.1|9962.1|6
1622090650000|2021-05-27 04:44:10|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|1
1622090660000|2021-05-27 04:44:20|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|1
1622090670000|2021-05-27 04:44:30|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622090680000|2021-05-27 04:44:40|9974.1|9964.1|9973.8|9963.8|9974.1|9964.1|9973.1|9963.1|4
1622090690000|2021-05-27 04:44:50|9973.4|9963.4|9972.4|9962.4|9973.4|9963.4|9972.4|9962.4|2
1622090710000|2021-05-27 04:45:10|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622090740000|2021-05-27 04:45:40|9972.6|9962.6|9972.9|9962.9|9972.9|9962.9|9972.6|9962.6|2
1622090760000|2021-05-27 04:46:00|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1622090770000|2021-05-27 04:46:10|9973.5|9963.5|9973.5|9963.5|9973.6|9963.6|9973.5|9963.5|3
1622090780000|2021-05-27 04:46:20|9973.1|9963.1|9973.5|9963.5|9973.5|9963.5|9972.9|9962.9|4
1622090840000|2021-05-27 04:47:20|9974|9964|9977.6|9967.6|9977.8|9967.8|9974|9964|8
1622090850000|2021-05-27 04:47:30|9978.1|9968.1|9977.6|9967.6|9978.1|9968.1|9977.6|9967.6|2
1622090870000|2021-05-27 04:47:50|9977.8|9967.8|9978.3|9968.3|9978.3|9968.3|9977.8|9967.8|2
1622090880000|2021-05-27 04:48:00|9978.9|9968.9|9981.1|9971.1|9981.1|9971.1|9978.9|9968.9|2
1622090920000|2021-05-27 04:48:40|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622090930000|2021-05-27 04:48:50|9981.9|9971.9|9981.9|9971.9|9982.1|9972.1|9981.4|9971.4|6
1622090950000|2021-05-27 04:49:10|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622090960000|2021-05-27 04:49:20|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1622090970000|2021-05-27 04:49:30|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622090990000|2021-05-27 04:49:50|9979.4|9969.4|9978.4|9968.4|9979.4|9969.4|9976.9|9966.9|6
1622091000000|2021-05-27 04:50:00|9978.8|9968.8|9978.6|9968.6|9978.9|9968.9|9978.5|9968.5|5
1622091010000|2021-05-27 04:50:10|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1622091020000|2021-05-27 04:50:20|9978.4|9968.4|9979.1|9969.1|9979.1|9969.1|9978.4|9968.4|3
1622091030000|2021-05-27 04:50:30|9979.6|9969.6|9979.4|9969.4|9979.6|9969.6|9979.4|9969.4|2
1622091050000|2021-05-27 04:50:50|9979.9|9969.9|9983.1|9973.1|9983.8|9973.8|9979.9|9969.9|5
1622091060000|2021-05-27 04:51:00|9983.6|9973.6|9983.3|9973.3|9983.6|9973.6|9983.1|9973.1|4
1622091100000|2021-05-27 04:51:40|9983.6|9973.6|9983.3|9973.3|9983.8|9973.8|9983.3|9973.3|6
1622091120000|2021-05-27 04:52:00|9983.8|9973.8|9983.3|9973.3|9983.8|9973.8|9983.3|9973.3|2
1622091170000|2021-05-27 04:52:50|9983.1|9973.1|9983.4|9973.4|9983.9|9973.9|9983.1|9973.1|4
1622091190000|2021-05-27 04:53:10|9983.8|9973.8|9983.4|9973.4|9983.8|9973.8|9983.4|9973.4|2
1622091210000|2021-05-27 04:53:30|9983.8|9973.8|9983.3|9973.3|9983.8|9973.8|9983.3|9973.3|2
1622091230000|2021-05-27 04:53:50|9983.8|9973.8|9983.3|9973.3|9983.8|9973.8|9983.3|9973.3|2
1622091250000|2021-05-27 04:54:10|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|1
1622091270000|2021-05-27 04:54:30|9982.5|9972.5|9982.3|9972.3|9982.5|9972.5|9982.3|9972.3|3
1622091280000|2021-05-27 04:54:40|9982|9972|9982.4|9972.4|9982.4|9972.4|9982|9972|3
1622091320000|2021-05-27 04:55:20|9982.3|9972.3|9981.9|9971.9|9982.3|9972.3|9981.9|9971.9|3
1622091340000|2021-05-27 04:55:40|9981.8|9971.8|9981.3|9971.3|9981.8|9971.8|9981.1|9971.1|3
1622091360000|2021-05-27 04:56:00|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|1
1622091370000|2021-05-27 04:56:10|9981.3|9971.3|9981.5|9971.5|9981.5|9971.5|9981.3|9971.3|4
1622091380000|2021-05-27 04:56:20|9981.3|9971.3|9981.5|9971.5|9981.5|9971.5|9981.3|9971.3|2
1622091400000|2021-05-27 04:56:40|9981.3|9971.3|9980.5|9970.5|9981.5|9971.5|9980.5|9970.5|3
1622091410000|2021-05-27 04:56:50|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|1
1622091420000|2021-05-27 04:57:00|9980.9|9970.9|9981.6|9971.6|9981.6|9971.6|9980.9|9970.9|2
1622091430000|2021-05-27 04:57:10|9981.9|9971.9|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|3
1622091440000|2021-05-27 04:57:20|9982.5|9972.5|9981.4|9971.4|9982.5|9972.5|9981.4|9971.4|3
1622091460000|2021-05-27 04:57:40|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1622091540000|2021-05-27 04:59:00|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622091550000|2021-05-27 04:59:10|9980.9|9970.9|9980.6|9970.6|9980.9|9970.9|9980.6|9970.6|2
1622091580000|2021-05-27 04:59:40|9980.9|9970.9|9981.6|9971.6|9981.6|9971.6|9980.9|9970.9|2
1622091590000|2021-05-27 04:59:50|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1622091600000|2021-05-27 05:00:00|9982.6|9972.6|9989.6|9979.6|9990.3|9980.3|9982.6|9972.6|6
1622091610000|2021-05-27 05:00:10|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1622091620000|2021-05-27 05:00:20|9990.3|9980.3|9990.4|9980.4|9990.9|9980.9|9990.3|9980.3|3
1622091630000|2021-05-27 05:00:30|9990|9980|9989.3|9979.3|9990|9980|9989.3|9979.3|3
1622091640000|2021-05-27 05:00:40|9988.3|9978.3|9988.1|9978.1|9988.3|9978.3|9988.1|9978.1|2
1622091650000|2021-05-27 05:00:50|9988.4|9978.4|9990.1|9980.1|9990.1|9980.1|9988.4|9978.4|5
1622091660000|2021-05-27 05:01:00|9990.3|9980.3|9990.5|9980.5|9990.5|9980.5|9990.3|9980.3|2
1622091670000|2021-05-27 05:01:10|9991|9981|9990.4|9980.4|9991|9981|9990.4|9980.4|2
1622091690000|2021-05-27 05:01:30|9990.3|9980.3|9990.4|9980.4|9990.4|9980.4|9990.3|9980.3|2
1622091700000|2021-05-27 05:01:40|9990.3|9980.3|9988.5|9978.5|9990.3|9980.3|9988.5|9978.5|4
1622091710000|2021-05-27 05:01:50|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|1
1622091720000|2021-05-27 05:02:00|9988.3|9978.3|9987.9|9977.9|9988.6|9978.6|9987.9|9977.9|5
1622091730000|2021-05-27 05:02:10|9988.1|9978.1|9988.6|9978.6|9988.6|9978.6|9988.1|9978.1|2
1622091750000|2021-05-27 05:02:30|9989.1|9979.1|9990.5|9980.5|9990.6|9980.6|9989.1|9979.1|4
1622091760000|2021-05-27 05:02:40|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9989.9|9979.9|4
1622091770000|2021-05-27 05:02:50|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1622091780000|2021-05-27 05:03:00|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1622091790000|2021-05-27 05:03:10|9989.9|9979.9|9989.6|9979.6|9989.9|9979.9|9989.6|9979.6|2
1622091800000|2021-05-27 05:03:20|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1622091810000|2021-05-27 05:03:30|9990|9980|9989.4|9979.4|9990|9980|9989.4|9979.4|4
1622091830000|2021-05-27 05:03:50|9989.1|9979.1|9988.8|9978.8|9989.1|9979.1|9988.5|9978.5|3
1622091840000|2021-05-27 05:04:00|9988.1|9978.1|9987.4|9977.4|9988.1|9978.1|9987.4|9977.4|4
1622091850000|2021-05-27 05:04:10|9987.9|9977.9|9988|9978|9988|9978|9987.8|9977.8|4
1622091860000|2021-05-27 05:04:20|9988.4|9978.4|9988|9978|9988.4|9978.4|9988|9978|2
1622091870000|2021-05-27 05:04:30|9987.9|9977.9|9987.6|9977.6|9987.9|9977.9|9987.6|9977.6|2
1622091880000|2021-05-27 05:04:40|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|9987.6|9977.6|3
1622091890000|2021-05-27 05:04:50|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1622091900000|2021-05-27 05:05:00|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|2
1622091910000|2021-05-27 05:05:10|9986.8|9976.8|9986.4|9976.4|9986.8|9976.8|9986.4|9976.4|2
1622091920000|2021-05-27 05:05:20|9986.1|9976.1|9984.6|9974.6|9986.1|9976.1|9984.4|9974.4|6
1622091950000|2021-05-27 05:05:50|9984.5|9974.5|9982.6|9972.6|9984.5|9974.5|9982.6|9972.6|6
1622091960000|2021-05-27 05:06:00|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1622091970000|2021-05-27 05:06:10|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1622091980000|2021-05-27 05:06:20|9981|9971|9980.1|9970.1|9981.1|9971.1|9979.4|9969.4|7
1622092010000|2021-05-27 05:06:50|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|1
1622092020000|2021-05-27 05:07:00|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1622092040000|2021-05-27 05:07:20|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1622092060000|2021-05-27 05:07:40|9981.9|9971.9|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|2
1622092080000|2021-05-27 05:08:00|9983.1|9973.1|9981.9|9971.9|9983.1|9973.1|9981.9|9971.9|4
1622092090000|2021-05-27 05:08:10|9981.6|9971.6|9980|9970|9981.6|9971.6|9980|9970|4
1622092100000|2021-05-27 05:08:20|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622092110000|2021-05-27 05:08:30|9979.6|9969.6|9978.6|9968.6|9979.6|9969.6|9978.6|9968.6|3
1622092120000|2021-05-27 05:08:40|9978.4|9968.4|9978.3|9968.3|9978.4|9968.4|9978.1|9968.1|3
1622092130000|2021-05-27 05:08:50|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1622092140000|2021-05-27 05:09:00|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|1
1622092150000|2021-05-27 05:09:10|9977.9|9967.9|9977.1|9967.1|9977.9|9967.9|9977.1|9967.1|4
1622092210000|2021-05-27 05:10:10|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1622092220000|2021-05-27 05:10:20|9978|9968|9977.8|9967.8|9978|9968|9977.8|9967.8|2
1622092230000|2021-05-27 05:10:30|9977.4|9967.4|9976.4|9966.4|9977.4|9967.4|9976.4|9966.4|3
1622092250000|2021-05-27 05:10:50|9976.5|9966.5|9977.1|9967.1|9977.1|9967.1|9976.5|9966.5|2
1622092260000|2021-05-27 05:11:00|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|2
1622092270000|2021-05-27 05:11:10|9976.4|9966.4|9976.1|9966.1|9976.4|9966.4|9976.1|9966.1|2
1622092280000|2021-05-27 05:11:20|9976.8|9966.8|9976.6|9966.6|9976.8|9966.8|9976.6|9966.6|2
1622092290000|2021-05-27 05:11:30|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622092300000|2021-05-27 05:11:40|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622092310000|2021-05-27 05:11:50|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622092330000|2021-05-27 05:12:10|9975.9|9965.9|9974.1|9964.1|9975.9|9965.9|9974.1|9964.1|2
1622092340000|2021-05-27 05:12:20|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|1
1622092350000|2021-05-27 05:12:30|9974.1|9964.1|9974|9964|9974.1|9964.1|9974|9964|2
1622092360000|2021-05-27 05:12:40|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|1
1622092370000|2021-05-27 05:12:50|9973.6|9963.6|9972.4|9962.4|9973.6|9963.6|9972.4|9962.4|3
1622092380000|2021-05-27 05:13:00|9972|9962|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|4
1622092390000|2021-05-27 05:13:10|9972.8|9962.8|9974.4|9964.4|9974.4|9964.4|9972.8|9962.8|4
1622092410000|2021-05-27 05:13:30|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|1
1622092420000|2021-05-27 05:13:40|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1622092430000|2021-05-27 05:13:50|9973.9|9963.9|9972.5|9962.5|9973.9|9963.9|9972.4|9962.4|6
1622092440000|2021-05-27 05:14:00|9972.6|9962.6|9971.6|9961.6|9972.6|9962.6|9971.4|9961.4|5
1622092460000|2021-05-27 05:14:20|9971.3|9961.3|9971.1|9961.1|9971.3|9961.3|9971.1|9961.1|2
1622092480000|2021-05-27 05:14:40|9971.6|9961.6|9973|9963|9973.1|9963.1|9971.6|9961.6|6
1622092500000|2021-05-27 05:15:00|9973.8|9963.8|9974.3|9964.3|9974.3|9964.3|9973.8|9963.8|3
1622092510000|2021-05-27 05:15:10|9974.5|9964.5|9973.9|9963.9|9974.8|9964.8|9973.9|9963.9|4
1622092520000|2021-05-27 05:15:20|9973.6|9963.6|9972.8|9962.8|9973.6|9963.6|9972.8|9962.8|3
1622092530000|2021-05-27 05:15:30|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622092540000|2021-05-27 05:15:40|9973.1|9963.1|9973.6|9963.6|9973.6|9963.6|9973.1|9963.1|3
1622092580000|2021-05-27 05:16:20|9973.9|9963.9|9974.4|9964.4|9974.9|9964.9|9973.9|9963.9|3
1622092590000|2021-05-27 05:16:30|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622092600000|2021-05-27 05:16:40|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622092610000|2021-05-27 05:16:50|9974.4|9964.4|9974.3|9964.3|9974.4|9964.4|9974.3|9964.3|2
1622092620000|2021-05-27 05:17:00|9974.8|9964.8|9975|9965|9975.4|9965.4|9974.8|9964.8|4
1622092630000|2021-05-27 05:17:10|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622092640000|2021-05-27 05:17:20|9975.1|9965.1|9974.5|9964.5|9975.1|9965.1|9974.5|9964.5|2
1622092650000|2021-05-27 05:17:30|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|1
1622092670000|2021-05-27 05:17:50|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622092690000|2021-05-27 05:18:10|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622092700000|2021-05-27 05:18:20|9975|9965|9975.4|9965.4|9975.4|9965.4|9975|9965|2
1622092710000|2021-05-27 05:18:30|9975.3|9965.3|9975.4|9965.4|9975.4|9965.4|9974.9|9964.9|5
1622092720000|2021-05-27 05:18:40|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|1
1622092730000|2021-05-27 05:18:50|9974.9|9964.9|9975.4|9965.4|9975.4|9965.4|9974.9|9964.9|3
1622092740000|2021-05-27 05:19:00|9975.1|9965.1|9975.4|9965.4|9975.4|9965.4|9975.1|9965.1|2
1622092750000|2021-05-27 05:19:10|9975.5|9965.5|9978.8|9968.8|9978.9|9968.9|9975.5|9965.5|7
1622092760000|2021-05-27 05:19:20|9978.9|9968.9|9978.6|9968.6|9978.9|9968.9|9978.6|9968.6|2
1622092770000|2021-05-27 05:19:30|9977.5|9967.5|9979.9|9969.9|9979.9|9969.9|9977.5|9967.5|5
1622092780000|2021-05-27 05:19:40|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1622092790000|2021-05-27 05:19:50|9979.4|9969.4|9979.1|9969.1|9979.4|9969.4|9979.1|9969.1|2
1622092800000|2021-05-27 05:20:00|9979.6|9969.6|9980.4|9970.4|9980.4|9970.4|9979.6|9969.6|2
1622092820000|2021-05-27 05:20:20|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1622092830000|2021-05-27 05:20:30|9979.6|9969.6|9979.9|9969.9|9979.9|9969.9|9979.6|9969.6|2
1622092840000|2021-05-27 05:20:40|9979.6|9969.6|9979.1|9969.1|9979.6|9969.6|9979.1|9969.1|3
1622092850000|2021-05-27 05:20:50|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1622092860000|2021-05-27 05:21:00|9977.9|9967.9|9977.1|9967.1|9977.9|9967.9|9977.1|9967.1|2
1622092870000|2021-05-27 05:21:10|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1622092880000|2021-05-27 05:21:20|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622092890000|2021-05-27 05:21:30|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622092900000|2021-05-27 05:21:40|9976.1|9966.1|9975.5|9965.5|9976.1|9966.1|9975.4|9965.4|4
1622092910000|2021-05-27 05:21:50|9975.4|9965.4|9975.5|9965.5|9975.5|9965.5|9975.4|9965.4|2
1622092920000|2021-05-27 05:22:00|9975.4|9965.4|9974.6|9964.6|9975.4|9965.4|9974.6|9964.6|3
1622092930000|2021-05-27 05:22:10|9973.9|9963.9|9973.4|9963.4|9973.9|9963.9|9973.1|9963.1|3
1622092940000|2021-05-27 05:22:20|9973.9|9963.9|9974.4|9964.4|9974.4|9964.4|9973.9|9963.9|3
1622092950000|2021-05-27 05:22:30|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622092960000|2021-05-27 05:22:40|9974.4|9964.4|9973.9|9963.9|9974.4|9964.4|9973.9|9963.9|4
1622092970000|2021-05-27 05:22:50|9974|9964|9974.5|9964.5|9974.8|9964.8|9974|9964|3
1622092980000|2021-05-27 05:23:00|9974.9|9964.9|9975.9|9965.9|9975.9|9965.9|9974.9|9964.9|4
1622092990000|2021-05-27 05:23:10|9975.4|9965.4|9975.9|9965.9|9975.9|9965.9|9975.4|9965.4|2
1622093030000|2021-05-27 05:23:50|9975.4|9965.4|9975.9|9965.9|9975.9|9965.9|9975.4|9965.4|3
1622093050000|2021-05-27 05:24:10|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1622093070000|2021-05-27 05:24:30|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622093090000|2021-05-27 05:24:50|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622093100000|2021-05-27 05:25:00|9975|9965|9975|9965|9975|9965|9975|9965|1
1622093110000|2021-05-27 05:25:10|9975.1|9965.1|9975.4|9965.4|9975.4|9965.4|9975.1|9965.1|2
1622093130000|2021-05-27 05:25:30|9975.9|9965.9|9977.1|9967.1|9977.4|9967.4|9975.9|9965.9|3
1622093140000|2021-05-27 05:25:40|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622093150000|2021-05-27 05:25:50|9976.1|9966.1|9975.1|9965.1|9976.1|9966.1|9975.1|9965.1|3
1622093160000|2021-05-27 05:26:00|9975.6|9965.6|9976|9966|9976|9966|9975.6|9965.6|2
1622093170000|2021-05-27 05:26:10|9975.9|9965.9|9975.6|9965.6|9975.9|9965.9|9975.6|9965.6|2
1622093180000|2021-05-27 05:26:20|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|1
1622093250000|2021-05-27 05:27:30|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622093260000|2021-05-27 05:27:40|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622093300000|2021-05-27 05:28:20|9976.4|9966.4|9976|9966|9976.4|9966.4|9976|9966|2
1622093320000|2021-05-27 05:28:40|9976.1|9966.1|9975.4|9965.4|9976.1|9966.1|9975.4|9965.4|4
1622093330000|2021-05-27 05:28:50|9974.9|9964.9|9975.3|9965.3|9975.3|9965.3|9974.9|9964.9|3
1622093340000|2021-05-27 05:29:00|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|1
1622093350000|2021-05-27 05:29:10|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1622093370000|2021-05-27 05:29:30|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1622093380000|2021-05-27 05:29:40|9976.1|9966.1|9976.6|9966.6|9976.6|9966.6|9976.1|9966.1|2
1622093400000|2021-05-27 05:30:00|9976.5|9966.5|9985|9975|9985|9975|9975.9|9965.9|18
1622093410000|2021-05-27 05:30:10|9985.3|9975.3|9989.9|9979.9|9989.9|9979.9|9985.3|9975.3|16
1622093420000|2021-05-27 05:30:20|9990.4|9980.4|9986.4|9976.4|9990.9|9980.9|9986.4|9976.4|15
1622093430000|2021-05-27 05:30:30|9985.9|9975.9|9982.4|9972.4|9985.9|9975.9|9982.4|9972.4|11
1622093440000|2021-05-27 05:30:40|9982.6|9972.6|9981.6|9971.6|9982.6|9972.6|9980.1|9970.1|19
1622093450000|2021-05-27 05:30:50|9982.1|9972.1|9982.3|9972.3|9982.3|9972.3|9980.8|9970.8|15
1622093460000|2021-05-27 05:31:00|9982.9|9972.9|9988.8|9978.8|9988.8|9978.8|9982.9|9972.9|16
1622093470000|2021-05-27 05:31:10|9988.4|9978.4|9990.3|9980.3|9991.3|9981.3|9988.4|9978.4|12
1622093480000|2021-05-27 05:31:20|9990.1|9980.1|9989.8|9979.8|9990.1|9980.1|9989.4|9979.4|8
1622093490000|2021-05-27 05:31:30|9989.6|9979.6|9988.4|9978.4|9989.6|9979.6|9988.1|9978.1|12
1622093500000|2021-05-27 05:31:40|9988.9|9978.9|9990.9|9980.9|9991.4|9981.4|9988.4|9978.4|8
1622093510000|2021-05-27 05:31:50|9991.4|9981.4|9993.3|9983.3|9993.9|9983.9|9991.4|9981.4|9
1622093520000|2021-05-27 05:32:00|9992.9|9982.9|9993.1|9983.1|9997.4|9987.4|9992.4|9982.4|20
1622093530000|2021-05-27 05:32:10|9992.6|9982.6|9992.6|9982.6|9993.4|9983.4|9992.1|9982.1|7
1622093540000|2021-05-27 05:32:20|9992.9|9982.9|9991.9|9981.9|9994.6|9984.6|9991.9|9981.9|11
1622093550000|2021-05-27 05:32:30|9992|9982|9992|9982|9992.9|9982.9|9991.9|9981.9|8
1622093560000|2021-05-27 05:32:40|9991.1|9981.1|9990.9|9980.9|9991.4|9981.4|9989.9|9979.9|15
1622093570000|2021-05-27 05:32:50|9991.1|9981.1|9993.9|9983.9|9994.1|9984.1|9991.1|9981.1|11
1622093580000|2021-05-27 05:33:00|9994.3|9984.3|9993|9983|9996|9986|9993|9983|11
1622093590000|2021-05-27 05:33:10|9992.9|9982.9|9990.9|9980.9|9992.9|9982.9|9990.6|9980.6|8
1622093600000|2021-05-27 05:33:20|9991.3|9981.3|9992.1|9982.1|9992.6|9982.6|9991.3|9981.3|5
1622093610000|2021-05-27 05:33:30|9992.4|9982.4|9992.9|9982.9|9992.9|9982.9|9992.4|9982.4|4
1622093620000|2021-05-27 05:33:40|9993.1|9983.1|9997.9|9987.9|9998.4|9988.4|9993.1|9983.1|18
1622093630000|2021-05-27 05:33:50|9997.8|9987.8|9997.4|9987.4|9998.3|9988.3|9996.6|9986.6|10
1622093640000|2021-05-27 05:34:00|9997.1|9987.1|9998.3|9988.3|9998.3|9988.3|9996.6|9986.6|12
1622093650000|2021-05-27 05:34:10|9997.9|9987.9|9997.6|9987.6|9998.9|9988.9|9997.6|9987.6|11
1622093660000|2021-05-27 05:34:20|9998.1|9988.1|9997.4|9987.4|9998.4|9988.4|9997.4|9987.4|13
1622093670000|2021-05-27 05:34:30|9996.9|9986.9|9997.1|9987.1|9997.1|9987.1|9995.4|9985.4|9
1622093680000|2021-05-27 05:34:40|9996.6|9986.6|9996.8|9986.8|9997.1|9987.1|9996.5|9986.5|6
1622093690000|2021-05-27 05:34:50|9996.5|9986.5|9996.1|9986.1|9997|9987|9996.1|9986.1|4
1622093700000|2021-05-27 05:35:00|9995.5|9985.5|9998.8|9988.8|9998.8|9988.8|9995.5|9985.5|10
1622093710000|2021-05-27 05:35:10|9999.4|9989.4|9998.8|9988.8|9999.4|9989.4|9998.6|9988.6|4
1622093720000|2021-05-27 05:35:20|9998.3|9988.3|9997.9|9987.9|9998.3|9988.3|9997.9|9987.9|2
1622093730000|2021-05-27 05:35:30|9999.4|9989.4|9998.9|9988.9|9999.6|9989.6|9998.8|9988.8|4
1622093740000|2021-05-27 05:35:40|9998.3|9988.3|9998.4|9988.4|9998.4|9988.4|9998.3|9988.3|2
1622093750000|2021-05-27 05:35:50|9998.9|9988.9|9998.8|9988.8|9999.3|9989.3|9998.4|9988.4|9
1622093760000|2021-05-27 05:36:00|9999.3|9989.3|10001.4|9991.4|10001.9|9991.9|9998.6|9988.6|14
1622093770000|2021-05-27 05:36:10|10001.9|9991.9|10001.5|9991.5|10002|9992|10000.6|9990.6|9
1622093780000|2021-05-27 05:36:20|10001.3|9991.3|10000.8|9990.8|10001.6|9991.6|10000.4|9990.4|14
1622093790000|2021-05-27 05:36:30|10001.3|9991.3|10001.8|9991.8|10001.8|9991.8|10000.8|9990.8|10
1622093800000|2021-05-27 05:36:40|10001.6|9991.6|10000.4|9990.4|10001.6|9991.6|10000.1|9990.1|4
1622093810000|2021-05-27 05:36:50|10000.1|9990.1|9998.6|9988.6|10001.4|9991.4|9998.6|9988.6|16
1622093820000|2021-05-27 05:37:00|9998.9|9988.9|9999.6|9989.6|9999.6|9989.6|9998.3|9988.3|13
1622093830000|2021-05-27 05:37:10|9999.9|9989.9|10001.6|9991.6|10001.6|9991.6|9999.9|9989.9|7
1622093840000|2021-05-27 05:37:20|10001.4|9991.4|10001|9991|10001.4|9991.4|10001|9991|2
1622093850000|2021-05-27 05:37:30|10000.8|9990.8|10001.4|9991.4|10001.4|9991.4|10000.6|9990.6|3
1622093860000|2021-05-27 05:37:40|10001.6|9991.6|10001.8|9991.8|10002|9992|10001.6|9991.6|7
1622093870000|2021-05-27 05:37:50|10001.9|9991.9|10001.5|9991.5|10002.3|9992.3|10001.5|9991.5|13
1622093880000|2021-05-27 05:38:00|10001.9|9991.9|10001.5|9991.5|10002.5|9992.5|10001.4|9991.4|9
1622093890000|2021-05-27 05:38:10|10002|9992|10002.5|9992.5|10002.5|9992.5|10001.8|9991.8|7
1622093900000|2021-05-27 05:38:20|10002.6|9992.6|10001.5|9991.5|10003.1|9993.1|10001.5|9991.5|8
1622093910000|2021-05-27 05:38:30|10000.8|9990.8|10002|9992|10002|9992|10000.8|9990.8|5
1622093920000|2021-05-27 05:38:40|10002.3|9992.3|10000.8|9990.8|10002.3|9992.3|10000.8|9990.8|7
1622093930000|2021-05-27 05:38:50|10000.5|9990.5|10000.5|9990.5|10001.1|9991.1|10000.5|9990.5|3
1622093940000|2021-05-27 05:39:00|10001.6|9991.6|10001.6|9991.6|10002.9|9992.9|10001.6|9991.6|7
1622093950000|2021-05-27 05:39:10|10001.1|9991.1|9999.4|9989.4|10001.1|9991.1|9999.4|9989.4|10
1622093960000|2021-05-27 05:39:20|9999.1|9989.1|9999.4|9989.4|9999.6|9989.6|9999.1|9989.1|4
1622093970000|2021-05-27 05:39:30|9999.1|9989.1|9997.1|9987.1|9999.1|9989.1|9996.9|9986.9|7
1622093980000|2021-05-27 05:39:40|9996.9|9986.9|9998.6|9988.6|10000.3|9990.3|9996.1|9986.1|11
1622093990000|2021-05-27 05:39:50|9998.4|9988.4|9997.1|9987.1|9998.6|9988.6|9996.9|9986.9|10
1622094000000|2021-05-27 05:40:00|9996.9|9986.9|9995|9985|9996.9|9986.9|9995|9985|6
1622094010000|2021-05-27 05:40:10|9994.4|9984.4|9997.9|9987.9|9997.9|9987.9|9993.9|9983.9|12
1622094020000|2021-05-27 05:40:20|9998.1|9988.1|9997.1|9987.1|9998.1|9988.1|9997.1|9987.1|5
1622094030000|2021-05-27 05:40:30|9997.3|9987.3|9996.6|9986.6|9997.3|9987.3|9996.6|9986.6|3
1622094040000|2021-05-27 05:40:40|9994.9|9984.9|9996.6|9986.6|9996.6|9986.6|9994.9|9984.9|11
1622094050000|2021-05-27 05:40:50|9996.9|9986.9|9998.9|9988.9|9999|9989|9996.9|9986.9|10
1622094060000|2021-05-27 05:41:00|9999.1|9989.1|10000.8|9990.8|10000.8|9990.8|9999.1|9989.1|9
1622094070000|2021-05-27 05:41:10|10000.6|9990.6|9999.6|9989.6|10000.6|9990.6|9999.3|9989.3|7
1622094080000|2021-05-27 05:41:20|9999.3|9989.3|10000|9990|10000|9990|9999|9989|9
1622094090000|2021-05-27 05:41:30|10000.4|9990.4|9998.9|9988.9|10000.9|9990.9|9998.9|9988.9|10
1622094100000|2021-05-27 05:41:40|9998.8|9988.8|9997.8|9987.8|9998.8|9988.8|9997.8|9987.8|6
1622094110000|2021-05-27 05:41:50|9998.3|9988.3|9998.1|9988.1|9998.3|9988.3|9997.8|9987.8|9
1622094120000|2021-05-27 05:42:00|9997.8|9987.8|9999.4|9989.4|9999.4|9989.4|9997.8|9987.8|7
1622094130000|2021-05-27 05:42:10|10000.1|9990.1|10000.4|9990.4|10000.5|9990.5|9999.6|9989.6|10
1622094140000|2021-05-27 05:42:20|10000.6|9990.6|10001.3|9991.3|10002.1|9992.1|10000.6|9990.6|13
1622094150000|2021-05-27 05:42:30|10001.1|9991.1|10001.8|9991.8|10001.8|9991.8|10000.8|9990.8|7
1622094160000|2021-05-27 05:42:40|10002.1|9992.1|10002.6|9992.6|10002.6|9992.6|10001.8|9991.8|4
1622094170000|2021-05-27 05:42:50|10002.4|9992.4|10002.6|9992.6|10002.6|9992.6|10002|9992|5
1622094180000|2021-05-27 05:43:00|10002.9|9992.9|10002.3|9992.3|10002.9|9992.9|10002.3|9992.3|4
1622094190000|2021-05-27 05:43:10|10002.4|9992.4|10001.8|9991.8|10002.4|9992.4|10001.8|9991.8|5
1622094200000|2021-05-27 05:43:20|10001.4|9991.4|9999.4|9989.4|10001.6|9991.6|9999.3|9989.3|8
1622094210000|2021-05-27 05:43:30|9999.6|9989.6|9999.4|9989.4|9999.6|9989.6|9999.3|9989.3|4
1622094220000|2021-05-27 05:43:40|9999.6|9989.6|9999.6|9989.6|9999.9|9989.9|9999.6|9989.6|3
1622094230000|2021-05-27 05:43:50|9999.9|9989.9|10001.6|9991.6|10001.6|9991.6|9999.9|9989.9|8
1622094250000|2021-05-27 05:44:10|10001.3|9991.3|10000.6|9990.6|10001.3|9991.3|10000.6|9990.6|2
1622094260000|2021-05-27 05:44:20|9999.9|9989.9|10000.6|9990.6|10000.6|9990.6|9999.9|9989.9|6
1622094270000|2021-05-27 05:44:30|10000.4|9990.4|10000.6|9990.6|10000.6|9990.6|10000.4|9990.4|4
1622094280000|2021-05-27 05:44:40|10001|9991|10001.5|9991.5|10001.5|9991.5|9999.8|9989.8|10
1622094290000|2021-05-27 05:44:50|10001.9|9991.9|10001.4|9991.4|10002|9992|10000.9|9990.9|7
1622094300000|2021-05-27 05:45:00|10001.6|9991.6|10002|9992|10002|9992|10001.6|9991.6|4
1622094310000|2021-05-27 05:45:10|10002.3|9992.3|10005.9|9995.9|10005.9|9995.9|10001.8|9991.8|10
1622094320000|2021-05-27 05:45:20|10006|9996|10006|9996|10006|9996|10006|9996|1
1622094330000|2021-05-27 05:45:30|10005.9|9995.9|10002.5|9992.5|10005.9|9995.9|10002.5|9992.5|13
1622094340000|2021-05-27 05:45:40|10002.3|9992.3|10001.5|9991.5|10002.5|9992.5|10001.3|9991.3|14
1622094350000|2021-05-27 05:45:50|10001.3|9991.3|10001.6|9991.6|10001.6|9991.6|9999.6|9989.6|6
1622094360000|2021-05-27 05:46:00|10001.4|9991.4|10002.8|9992.8|10003.3|9993.3|10001|9991|14
1622094370000|2021-05-27 05:46:10|10002.5|9992.5|10002.6|9992.6|10003.1|9993.1|10002.3|9992.3|11
1622094380000|2021-05-27 05:46:20|10002.4|9992.4|10000.5|9990.5|10002.4|9992.4|10000.5|9990.5|3
1622094390000|2021-05-27 05:46:30|10000.1|9990.1|9999.3|9989.3|10000.1|9990.1|9999.3|9989.3|4
1622094410000|2021-05-27 05:46:50|9999.4|9989.4|9997.9|9987.9|9999.8|9989.8|9997.9|9987.9|7
1622094420000|2021-05-27 05:47:00|9998.1|9988.1|10002.4|9992.4|10002.9|9992.9|9998.1|9988.1|11
1622094430000|2021-05-27 05:47:10|10002.9|9992.9|10002.8|9992.8|10002.9|9992.9|10001.4|9991.4|7
1622094440000|2021-05-27 05:47:20|10003|9993|10002.3|9992.3|10004.1|9994.1|10002.3|9992.3|8
1622094450000|2021-05-27 05:47:30|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|1
1622094460000|2021-05-27 05:47:40|10002.8|9992.8|10005.9|9995.9|10005.9|9995.9|10002.8|9992.8|10
1622094470000|2021-05-27 05:47:50|10005.4|9995.4|10006|9996|10006|9996|10005.4|9995.4|2
1622094480000|2021-05-27 05:48:00|10005.4|9995.4|10005.4|9995.4|10005.4|9995.4|10005.4|9995.4|1
1622094490000|2021-05-27 05:48:10|10005.6|9995.6|10011.9|10001.9|10011.9|10001.9|10005.6|9995.6|12
1622094500000|2021-05-27 05:48:20|10011.8|10001.8|10011.3|10001.3|10011.8|10001.8|10010.6|10000.6|8
1622094510000|2021-05-27 05:48:30|10011.6|10001.6|10011.9|10001.9|10012.1|10002.1|10011.6|10001.6|5
1622094520000|2021-05-27 05:48:40|10011.6|10001.6|10009.4|9999.4|10012.6|10002.6|10009.4|9999.4|14
1622094530000|2021-05-27 05:48:50|10009.1|9999.1|10009.5|9999.5|10010|10000|10009.1|9999.1|12
1622094540000|2021-05-27 05:49:00|10009.9|9999.9|10010.4|10000.4|10012|10002|10009.4|9999.4|15
1622094550000|2021-05-27 05:49:10|10010.6|10000.6|10010.4|10000.4|10010.6|10000.6|10009.4|9999.4|11
1622094560000|2021-05-27 05:49:20|10010.5|10000.5|10009.6|9999.6|10010.5|10000.5|10009.6|9999.6|11
1622094570000|2021-05-27 05:49:30|10010.1|10000.1|10009.8|9999.8|10010.1|10000.1|10008.1|9998.1|12
1622094580000|2021-05-27 05:49:40|10009.4|9999.4|10010.1|10000.1|10010.1|10000.1|10008.9|9998.9|5
1622094590000|2021-05-27 05:49:50|10010.6|10000.6|10010.3|10000.3|10012.1|10002.1|10010.3|10000.3|10
1622094600000|2021-05-27 05:50:00|10010.6|10000.6|10012.6|10002.6|10012.6|10002.6|10010.6|10000.6|5
1622094610000|2021-05-27 05:50:10|10012.4|10002.4|10012.5|10002.5|10012.5|10002.5|10011.9|10001.9|6
1622094620000|2021-05-27 05:50:20|10012.6|10002.6|10012.6|10002.6|10013.4|10003.4|10012|10002|16
1622094630000|2021-05-27 05:50:30|10013.1|10003.1|10012.5|10002.5|10013.1|10003.1|10012.5|10002.5|3
1622094640000|2021-05-27 05:50:40|10012.3|10002.3|10013|10003|10013|10003|10012.3|10002.3|3
1622094650000|2021-05-27 05:50:50|10013.6|10003.6|10012.9|10002.9|10014|10004|10012.9|10002.9|5
1622094660000|2021-05-27 05:51:00|10012.6|10002.6|10014|10004|10014|10004|10012.6|10002.6|7
1622094670000|2021-05-27 05:51:10|10014.1|10004.1|10015.5|10005.5|10015.5|10005.5|10014.1|10004.1|7
1622094680000|2021-05-27 05:51:20|10015.3|10005.3|10015|10005|10015.5|10005.5|10015|10005|5
1622094690000|2021-05-27 05:51:30|10014.1|10004.1|10014.6|10004.6|10014.6|10004.6|10014.1|10004.1|3
1622094700000|2021-05-27 05:51:40|10015|10005|10015.1|10005.1|10015.3|10005.3|10015|10005|3
1622094710000|2021-05-27 05:51:50|10015.4|10005.4|10015.8|10005.8|10016.3|10006.3|10015.4|10005.4|7
1622094720000|2021-05-27 05:52:00|10016.3|10006.3|10020.1|10010.1|10020.1|10010.1|10015.9|10005.9|8
1622094730000|2021-05-27 05:52:10|10020.4|10010.4|10022.9|10012.9|10022.9|10012.9|10019.9|10009.9|15
1622094740000|2021-05-27 05:52:20|10023.4|10013.4|10032.3|10022.3|10032.6|10022.6|10023.4|10013.4|24
1622094750000|2021-05-27 05:52:30|10032.5|10022.5|10032.9|10022.9|10033.1|10023.1|10031.1|10021.1|19
1622094760000|2021-05-27 05:52:40|10032.6|10022.6|10031.5|10021.5|10032.6|10022.6|10030.1|10020.1|18
1622094770000|2021-05-27 05:52:50|10031.6|10021.6|10031.5|10021.5|10033|10023|10031.1|10021.1|18
1622094780000|2021-05-27 05:53:00|10031.6|10021.6|10034.1|10024.1|10034.3|10024.3|10031.6|10021.6|14
1622094790000|2021-05-27 05:53:10|10033.6|10023.6|10032.9|10022.9|10033.6|10023.6|10032.9|10022.9|7
1622094800000|2021-05-27 05:53:20|10033.4|10023.4|10032.9|10022.9|10033.4|10023.4|10032.9|10022.9|2
1622094810000|2021-05-27 05:53:30|10033.4|10023.4|10036|10026|10036.5|10026.5|10033.4|10023.4|18
1622094820000|2021-05-27 05:53:40|10036.5|10026.5|10038.5|10028.5|10038.5|10028.5|10035.3|10025.3|19
1622094830000|2021-05-27 05:53:50|10039.1|10029.1|10036.8|10026.8|10039.8|10029.8|10035.5|10025.5|18
1622094840000|2021-05-27 05:54:00|10036.9|10026.9|10044.1|10034.1|10044.1|10034.1|10036.4|10026.4|19
1622094850000|2021-05-27 05:54:10|10044.4|10034.4|10044|10034|10046.6|10036.6|10043.3|10033.3|22
1622094860000|2021-05-27 05:54:20|10043.6|10033.6|10041.6|10031.6|10045.1|10035.1|10041.1|10031.1|25
1622094870000|2021-05-27 05:54:30|10042.4|10032.4|10041.9|10031.9|10044.4|10034.4|10041.4|10031.4|13
1622094880000|2021-05-27 05:54:40|10042|10032|10046|10036|10046|10036|10041.6|10031.6|10
1622094890000|2021-05-27 05:54:50|10046.3|10036.3|10046.6|10036.6|10046.9|10036.9|10044.6|10034.6|18
1622094900000|2021-05-27 05:55:00|10047.6|10037.6|10049.9|10039.9|10051|10041|10046.3|10036.3|25
1622094910000|2021-05-27 05:55:10|10050.1|10040.1|10053.9|10043.9|10054.4|10044.4|10048.8|10038.8|21
1622094920000|2021-05-27 05:55:20|10053.4|10043.4|10050.1|10040.1|10053.4|10043.4|10050.1|10040.1|13
1622094930000|2021-05-27 05:55:30|10049.8|10039.8|10052|10042|10052|10042|10049.8|10039.8|9
1622094940000|2021-05-27 05:55:40|10052.1|10042.1|10049.4|10039.4|10052.5|10042.5|10049.4|10039.4|11
1622094950000|2021-05-27 05:55:50|10048.1|10038.1|10043.1|10033.1|10048.1|10038.1|10042.9|10032.9|15
1622094960000|2021-05-27 05:56:00|10043.3|10033.3|10045.6|10035.6|10045.9|10035.9|10043.3|10033.3|13
1622094970000|2021-05-27 05:56:10|10046.1|10036.1|10045.1|10035.1|10046.1|10036.1|10044.4|10034.4|15
1622094980000|2021-05-27 05:56:20|10044.9|10034.9|10046.4|10036.4|10046.4|10036.4|10044|10034|12
1622094990000|2021-05-27 05:56:30|10046.3|10036.3|10046.4|10036.4|10046.6|10036.6|10046|10036|5
1622095000000|2021-05-27 05:56:40|10045.6|10035.6|10046.6|10036.6|10046.6|10036.6|10045.6|10035.6|9
1622095010000|2021-05-27 05:56:50|10047.1|10037.1|10049.5|10039.5|10049.8|10039.8|10046|10036|18
1622095020000|2021-05-27 05:57:00|10049.8|10039.8|10056.5|10046.5|10056.8|10046.8|10049.8|10039.8|25
1622095030000|2021-05-27 05:57:10|10057.8|10047.8|10058.1|10048.1|10061.1|10051.1|10056.3|10046.3|20
1622095040000|2021-05-27 05:57:20|10058.5|10048.5|10054.3|10044.3|10059.4|10049.4|10054.3|10044.3|24
1622095050000|2021-05-27 05:57:30|10054.1|10044.1|10054.8|10044.8|10054.8|10044.8|10051.3|10041.3|18
1622095060000|2021-05-27 05:57:40|10055.9|10045.9|10055.4|10045.4|10055.9|10045.9|10052.9|10042.9|14
1622095070000|2021-05-27 05:57:50|10055.1|10045.1|10053.3|10043.3|10055.1|10045.1|10052.9|10042.9|7
1622095080000|2021-05-27 05:58:00|10053.6|10043.6|10054.8|10044.8|10056.3|10046.3|10053.6|10043.6|17
1622095090000|2021-05-27 05:58:10|10053.4|10043.4|10053.9|10043.9|10054.4|10044.4|10051.8|10041.8|16
1622095100000|2021-05-27 05:58:20|10054|10044|10054.1|10044.1|10055.3|10045.3|10053.9|10043.9|7
1622095110000|2021-05-27 05:58:30|10053.9|10043.9|10053.5|10043.5|10053.9|10043.9|10052.4|10042.4|11
1622095120000|2021-05-27 05:58:40|10053.1|10043.1|10053.9|10043.9|10053.9|10043.9|10052.9|10042.9|8
1622095130000|2021-05-27 05:58:50|10053.3|10043.3|10056.8|10046.8|10056.8|10046.8|10053.3|10043.3|7
1622095140000|2021-05-27 05:59:00|10056.9|10046.9|10061.6|10051.6|10061.9|10051.9|10056.9|10046.9|10
1622095150000|2021-05-27 05:59:10|10061.8|10051.8|10061|10051|10062.8|10052.8|10061|10051|12
1622095160000|2021-05-27 05:59:20|10060.6|10050.6|10057.9|10047.9|10060.6|10050.6|10057.1|10047.1|10
1622095170000|2021-05-27 05:59:30|10057.6|10047.6|10057.1|10047.1|10058.8|10048.8|10056.6|10046.6|15
1622095180000|2021-05-27 05:59:40|10056.9|10046.9|10061.1|10051.1|10061.1|10051.1|10055.9|10045.9|16
1622095190000|2021-05-27 05:59:50|10061.4|10051.4|10064.4|10054.4|10066.1|10056.1|10061.4|10051.4|28
1622095200000|2021-05-27 06:00:00|10064.1|10054.1|10067|10057|10068.4|10058.4|10064.1|10054.1|20
1622095210000|2021-05-27 06:00:10|10066.3|10056.3|10062.1|10052.1|10066.3|10056.3|10061.1|10051.1|17
1622095220000|2021-05-27 06:00:20|10061.9|10051.9|10061.6|10051.6|10061.9|10051.9|10059.4|10049.4|17
1622095230000|2021-05-27 06:00:30|10060.8|10050.8|10058.8|10048.8|10061.9|10051.9|10058.8|10048.8|13
1622095240000|2021-05-27 06:00:40|10058|10048|10053.3|10043.3|10058|10048|10053.3|10043.3|16
1622095250000|2021-05-27 06:00:50|10052.3|10042.3|10049.1|10039.1|10052.3|10042.3|10049.1|10039.1|15
1622095260000|2021-05-27 06:01:00|10049.4|10039.4|10050.1|10040.1|10051.9|10041.9|10049.4|10039.4|15
1622095270000|2021-05-27 06:01:10|10051|10041|10053.4|10043.4|10053.4|10043.4|10051|10041|10
1622095280000|2021-05-27 06:01:20|10053.3|10043.3|10057.9|10047.9|10058.1|10048.1|10053.3|10043.3|21
1622095290000|2021-05-27 06:01:30|10058.1|10048.1|10056.1|10046.1|10059.1|10049.1|10056.1|10046.1|17
1622095300000|2021-05-27 06:01:40|10056|10046|10055.4|10045.4|10056|10046|10054.8|10044.8|9
1622095310000|2021-05-27 06:01:50|10055.6|10045.6|10053.9|10043.9|10056.5|10046.5|10053.9|10043.9|11
1622095320000|2021-05-27 06:02:00|10054|10044|10055|10045|10057.1|10047.1|10053.9|10043.9|18
1622095330000|2021-05-27 06:02:10|10054.4|10044.4|10051.4|10041.4|10054.4|10044.4|10051.4|10041.4|16
1622095340000|2021-05-27 06:02:20|10051.5|10041.5|10054|10044|10054.6|10044.6|10051.5|10041.5|13
1622095350000|2021-05-27 06:02:30|10054.4|10044.4|10052.6|10042.6|10056.5|10046.5|10052.6|10042.6|13
1622095360000|2021-05-27 06:02:40|10052.4|10042.4|10051.1|10041.1|10052.4|10042.4|10051.1|10041.1|6
1622095370000|2021-05-27 06:02:50|10051.3|10041.3|10052.1|10042.1|10052.3|10042.3|10051.1|10041.1|12
1622095380000|2021-05-27 06:03:00|10052.3|10042.3|10052|10042|10053.4|10043.4|10052|10042|8
1622095390000|2021-05-27 06:03:10|10052.3|10042.3|10050.3|10040.3|10052.6|10042.6|10049.6|10039.6|14
1622095400000|2021-05-27 06:03:20|10051.5|10041.5|10052.6|10042.6|10053.3|10043.3|10049.4|10039.4|12
1622095410000|2021-05-27 06:03:30|10052.9|10042.9|10051.6|10041.6|10053.5|10043.5|10051.4|10041.4|14
1622095420000|2021-05-27 06:03:40|10051.4|10041.4|10050.5|10040.5|10051.6|10041.6|10049.6|10039.6|9
1622095430000|2021-05-27 06:03:50|10051.1|10041.1|10045.4|10035.4|10053.1|10043.1|10044.9|10034.9|16
1622095440000|2021-05-27 06:04:00|10045.5|10035.5|10053.6|10043.6|10053.6|10043.6|10045.5|10035.5|23
1622095450000|2021-05-27 06:04:10|10054.1|10044.1|10050.6|10040.6|10054.1|10044.1|10050.6|10040.6|9
1622095460000|2021-05-27 06:04:20|10049.9|10039.9|10051.9|10041.9|10052.1|10042.1|10049.1|10039.1|15
1622095470000|2021-05-27 06:04:30|10052.4|10042.4|10051.1|10041.1|10052.9|10042.9|10051|10041|10
1622095480000|2021-05-27 06:04:40|10052.6|10042.6|10050.8|10040.8|10052.6|10042.6|10049.4|10039.4|8
1622095490000|2021-05-27 06:04:50|10050.9|10040.9|10052.3|10042.3|10052.3|10042.3|10050.9|10040.9|9
1622095500000|2021-05-27 06:05:00|10051.9|10041.9|10052.8|10042.8|10052.8|10042.8|10051.4|10041.4|11
1622095510000|2021-05-27 06:05:10|10052.9|10042.9|10057|10047|10057|10047|10052.9|10042.9|15
1622095520000|2021-05-27 06:05:20|10057.1|10047.1|10060.4|10050.4|10060.4|10050.4|10057.1|10047.1|13
1622095530000|2021-05-27 06:05:30|10060|10050|10058.3|10048.3|10060|10050|10057.6|10047.6|10
1622095540000|2021-05-27 06:05:40|10058|10048|10054.8|10044.8|10058.4|10048.4|10053.8|10043.8|22
1622095550000|2021-05-27 06:05:50|10054.9|10044.9|10055.4|10045.4|10055.4|10045.4|10053.4|10043.4|9
1622095560000|2021-05-27 06:06:00|10056|10046|10060|10050|10060.6|10050.6|10056|10046|14
1622095570000|2021-05-27 06:06:10|10060.4|10050.4|10062.9|10052.9|10063.4|10053.4|10060.4|10050.4|11
1622095580000|2021-05-27 06:06:20|10062.8|10052.8|10060.8|10050.8|10063.4|10053.4|10060.8|10050.8|11
1622095590000|2021-05-27 06:06:30|10060.6|10050.6|10058.4|10048.4|10060.6|10050.6|10057.4|10047.4|17
1622095600000|2021-05-27 06:06:40|10058.1|10048.1|10060.4|10050.4|10060.4|10050.4|10056.9|10046.9|12
1622095610000|2021-05-27 06:06:50|10059.6|10049.6|10057.8|10047.8|10059.6|10049.6|10057.1|10047.1|5
1622095620000|2021-05-27 06:07:00|10058.9|10048.9|10058|10048|10060.4|10050.4|10057.6|10047.6|16
1622095630000|2021-05-27 06:07:10|10057.8|10047.8|10057.6|10047.6|10057.9|10047.9|10056.9|10046.9|11
1622095640000|2021-05-27 06:07:20|10057.8|10047.8|10057.9|10047.9|10057.9|10047.9|10057.3|10047.3|11
1622095650000|2021-05-27 06:07:30|10057.8|10047.8|10055.9|10045.9|10057.8|10047.8|10055.3|10045.3|7
1622095660000|2021-05-27 06:07:40|10056.4|10046.4|10056|10046|10056.6|10046.6|10054.6|10044.6|11
1622095670000|2021-05-27 06:07:50|10055.9|10045.9|10057.4|10047.4|10058.1|10048.1|10055.9|10045.9|13
1622095680000|2021-05-27 06:08:00|10056.9|10046.9|10057.4|10047.4|10057.9|10047.9|10056.9|10046.9|7
1622095690000|2021-05-27 06:08:10|10057|10047|10056.9|10046.9|10057|10047|10055.9|10045.9|7
1622095700000|2021-05-27 06:08:20|10056.6|10046.6|10055.6|10045.6|10056.6|10046.6|10054.6|10044.6|12
1622095710000|2021-05-27 06:08:30|10055.8|10045.8|10054|10044|10055.8|10045.8|10054|10044|6
1622095720000|2021-05-27 06:08:40|10053.8|10043.8|10053.1|10043.1|10053.9|10043.9|10053.1|10043.1|5
1622095730000|2021-05-27 06:08:50|10052.8|10042.8|10049.6|10039.6|10052.8|10042.8|10049.1|10039.1|13
1622095740000|2021-05-27 06:09:00|10049.9|10039.9|10052.3|10042.3|10052.3|10042.3|10049.9|10039.9|6
1622095750000|2021-05-27 06:09:10|10052.4|10042.4|10051.9|10041.9|10052.9|10042.9|10051.9|10041.9|7
1622095760000|2021-05-27 06:09:20|10051.4|10041.4|10052.9|10042.9|10052.9|10042.9|10051.4|10041.4|4
1622095770000|2021-05-27 06:09:30|10052.6|10042.6|10052.9|10042.9|10052.9|10042.9|10052.6|10042.6|3
1622095780000|2021-05-27 06:09:40|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|10051.6|10041.6|4
1622095790000|2021-05-27 06:09:50|10052.6|10042.6|10056.1|10046.1|10056.4|10046.4|10052.6|10042.6|7
1622095800000|2021-05-27 06:10:00|10056|10046|10055.4|10045.4|10056|10046|10055.1|10045.1|6
1622095810000|2021-05-27 06:10:10|10055.1|10045.1|10051.9|10041.9|10055.1|10045.1|10051.9|10041.9|10
1622095820000|2021-05-27 06:10:20|10051.4|10041.4|10052.1|10042.1|10052.1|10042.1|10051.4|10041.4|5
1622095830000|2021-05-27 06:10:30|10051.9|10041.9|10048.8|10038.8|10052|10042|10048.8|10038.8|7
1622095840000|2021-05-27 06:10:40|10049.1|10039.1|10045.4|10035.4|10049.1|10039.1|10045.3|10035.3|9
1622095850000|2021-05-27 06:10:50|10045.6|10035.6|10044.9|10034.9|10047.3|10037.3|10044.9|10034.9|10
1622095860000|2021-05-27 06:11:00|10044.6|10034.6|10043.9|10033.9|10045.9|10035.9|10043.3|10033.3|10
1622095870000|2021-05-27 06:11:10|10043.4|10033.4|10045|10035|10045.9|10035.9|10043.4|10033.4|12
1622095880000|2021-05-27 06:11:20|10044.9|10034.9|10044.9|10034.9|10045.9|10035.9|10043.9|10033.9|10
1622095890000|2021-05-27 06:11:30|10044.4|10034.4|10044.3|10034.3|10046.6|10036.6|10044.3|10034.3|18
1622095900000|2021-05-27 06:11:40|10044.1|10034.1|10043|10033|10044.1|10034.1|10041.5|10031.5|14
1622095910000|2021-05-27 06:11:50|10043.5|10033.5|10042.4|10032.4|10043.5|10033.5|10042.4|10032.4|9
1622095920000|2021-05-27 06:12:00|10042.1|10032.1|10042.9|10032.9|10042.9|10032.9|10041.4|10031.4|8
1622095930000|2021-05-27 06:12:10|10043.4|10033.4|10042.9|10032.9|10044.5|10034.5|10042.5|10032.5|10
1622095940000|2021-05-27 06:12:20|10042.6|10032.6|10043.8|10033.8|10043.8|10033.8|10042.6|10032.6|5
1622095950000|2021-05-27 06:12:30|10044.4|10034.4|10043.5|10033.5|10044.4|10034.4|10042.4|10032.4|12
1622095960000|2021-05-27 06:12:40|10043.8|10033.8|10043.3|10033.3|10044.4|10034.4|10043|10033|9
1622095970000|2021-05-27 06:12:50|10043.9|10033.9|10044.1|10034.1|10044.1|10034.1|10043.9|10033.9|2
1622095980000|2021-05-27 06:13:00|10043.4|10033.4|10041.4|10031.4|10043.4|10033.4|10041.1|10031.1|12
1622095990000|2021-05-27 06:13:10|10040.6|10030.6|10041.1|10031.1|10042.3|10032.3|10040.6|10030.6|10
1622096000000|2021-05-27 06:13:20|10040.8|10030.8|10041|10031|10041|10031|10040.6|10030.6|7
1622096010000|2021-05-27 06:13:30|10041.4|10031.4|10044.1|10034.1|10044.3|10034.3|10041.1|10031.1|16
1622096020000|2021-05-27 06:13:40|10045.5|10035.5|10044.4|10034.4|10045.5|10035.5|10043.6|10033.6|17
1622096030000|2021-05-27 06:13:50|10044|10034|10043.1|10033.1|10044|10034|10042.6|10032.6|13
1622096040000|2021-05-27 06:14:00|10043.6|10033.6|10045.1|10035.1|10046.3|10036.3|10043.6|10033.6|15
1622096050000|2021-05-27 06:14:10|10045.4|10035.4|10046.1|10036.1|10046.1|10036.1|10045.1|10035.1|9
1622096060000|2021-05-27 06:14:20|10046.4|10036.4|10044.4|10034.4|10046.6|10036.6|10044.4|10034.4|10
1622096070000|2021-05-27 06:14:30|10044.8|10034.8|10043.9|10033.9|10044.8|10034.8|10043.9|10033.9|6
1622096080000|2021-05-27 06:14:40|10044.5|10034.5|10043.6|10033.6|10045.8|10035.8|10043.5|10033.5|16
1622096090000|2021-05-27 06:14:50|10043.9|10033.9|10042.6|10032.6|10044.4|10034.4|10042.6|10032.6|10
1622096100000|2021-05-27 06:15:00|10043.5|10033.5|10044.5|10034.5|10045.1|10035.1|10043.4|10033.4|12
1622096110000|2021-05-27 06:15:10|10044.1|10034.1|10047.5|10037.5|10047.5|10037.5|10044.1|10034.1|10
1622096120000|2021-05-27 06:15:20|10047.9|10037.9|10048.4|10038.4|10049|10039|10047.5|10037.5|11
1622096130000|2021-05-27 06:15:30|10048.1|10038.1|10048.4|10038.4|10049.1|10039.1|10046.9|10036.9|12
1622096140000|2021-05-27 06:15:40|10048.9|10038.9|10051.9|10041.9|10051.9|10041.9|10048.4|10038.4|8
1622096150000|2021-05-27 06:15:50|10051.6|10041.6|10052.3|10042.3|10053.4|10043.4|10051.4|10041.4|13
1622096160000|2021-05-27 06:16:00|10052|10042|10053.5|10043.5|10053.5|10043.5|10052|10042|10
1622096170000|2021-05-27 06:16:10|10053.4|10043.4|10055.4|10045.4|10055.4|10045.4|10053.4|10043.4|13
1622096180000|2021-05-27 06:16:20|10055.1|10045.1|10051.4|10041.4|10055.1|10045.1|10051.4|10041.4|18
1622096190000|2021-05-27 06:16:30|10051.6|10041.6|10053.9|10043.9|10053.9|10043.9|10051.6|10041.6|13
1622096200000|2021-05-27 06:16:40|10053.4|10043.4|10052.6|10042.6|10053.4|10043.4|10052.1|10042.1|7
1622096210000|2021-05-27 06:16:50|10052.4|10042.4|10051.4|10041.4|10053.1|10043.1|10051.1|10041.1|16
1622096220000|2021-05-27 06:17:00|10051|10041|10050|10040|10051|10041|10050|10040|4
1622096230000|2021-05-27 06:17:10|10050.4|10040.4|10049.3|10039.3|10050.4|10040.4|10048|10038|11
1622096240000|2021-05-27 06:17:20|10048.4|10038.4|10047.9|10037.9|10048.4|10038.4|10047.9|10037.9|2
1622096250000|2021-05-27 06:17:30|10047.6|10037.6|10045.9|10035.9|10048.1|10038.1|10045.9|10035.9|7
1622096260000|2021-05-27 06:17:40|10046.1|10036.1|10045.1|10035.1|10046.3|10036.3|10045.1|10035.1|9
1622096270000|2021-05-27 06:17:50|10044.8|10034.8|10044.3|10034.3|10045.1|10035.1|10043.6|10033.6|8
1622096280000|2021-05-27 06:18:00|10044.6|10034.6|10046.8|10036.8|10046.9|10036.9|10044.6|10034.6|8
1622096290000|2021-05-27 06:18:10|10046.6|10036.6|10047.4|10037.4|10047.6|10037.6|10046.6|10036.6|7
1622096300000|2021-05-27 06:18:20|10047.8|10037.8|10048.8|10038.8|10049.4|10039.4|10047.5|10037.5|16
1622096310000|2021-05-27 06:18:30|10048.6|10038.6|10047|10037|10048.6|10038.6|10046.9|10036.9|15
1622096320000|2021-05-27 06:18:40|10046.9|10036.9|10045.4|10035.4|10046.9|10036.9|10045.4|10035.4|7
1622096330000|2021-05-27 06:18:50|10045.1|10035.1|10043.9|10033.9|10045.1|10035.1|10043.5|10033.5|8
1622096350000|2021-05-27 06:19:10|10044.6|10034.6|10048|10038|10048|10038|10044.6|10034.6|12
1622096360000|2021-05-27 06:19:20|10047.6|10037.6|10048.6|10038.6|10048.6|10038.6|10047.6|10037.6|8
1622096370000|2021-05-27 06:19:30|10048.5|10038.5|10048.6|10038.6|10048.9|10038.9|10047.6|10037.6|9
1622096380000|2021-05-27 06:19:40|10048.8|10038.8|10049.8|10039.8|10050.4|10040.4|10048.8|10038.8|10
1622096390000|2021-05-27 06:19:50|10049.9|10039.9|10049.3|10039.3|10051|10041|10049.3|10039.3|8
1622096400000|2021-05-27 06:20:00|10048.9|10038.9|10047|10037|10048.9|10038.9|10046.6|10036.6|12
1622096410000|2021-05-27 06:20:10|10047.1|10037.1|10047.1|10037.1|10047.1|10037.1|10045.9|10035.9|9
1622096420000|2021-05-27 06:20:20|10046.9|10036.9|10046.4|10036.4|10046.9|10036.9|10046.4|10036.4|2
1622096430000|2021-05-27 06:20:30|10046.9|10036.9|10049.4|10039.4|10050.1|10040.1|10046.9|10036.9|9
1622096440000|2021-05-27 06:20:40|10049.6|10039.6|10049.9|10039.9|10050.4|10040.4|10049.6|10039.6|6
1622096450000|2021-05-27 06:20:50|10050.1|10040.1|10050.1|10040.1|10051.1|10041.1|10049.6|10039.6|17
1622096460000|2021-05-27 06:21:00|10050.6|10040.6|10050.9|10040.9|10051.8|10041.8|10050.6|10040.6|8
1622096470000|2021-05-27 06:21:10|10051.1|10041.1|10053.5|10043.5|10053.9|10043.9|10051.1|10041.1|11
1622096480000|2021-05-27 06:21:20|10054.1|10044.1|10055.3|10045.3|10055.9|10045.9|10053.4|10043.4|12
1622096490000|2021-05-27 06:21:30|10055.5|10045.5|10050.9|10040.9|10055.5|10045.5|10050.9|10040.9|13
1622096500000|2021-05-27 06:21:40|10051.4|10041.4|10052.6|10042.6|10053.4|10043.4|10050.9|10040.9|11
1622096510000|2021-05-27 06:21:50|10052.9|10042.9|10053.6|10043.6|10053.6|10043.6|10052.9|10042.9|2
1622096520000|2021-05-27 06:22:00|10053.9|10043.9|10053.6|10043.6|10054.1|10044.1|10053.6|10043.6|10
1622096530000|2021-05-27 06:22:10|10053.4|10043.4|10052.4|10042.4|10053.4|10043.4|10052.4|10042.4|7
1622096540000|2021-05-27 06:22:20|10052|10042|10052|10042|10052.1|10042.1|10051.6|10041.6|6
1622096550000|2021-05-27 06:22:30|10051.9|10041.9|10049.4|10039.4|10051.9|10041.9|10049.4|10039.4|7
1622096560000|2021-05-27 06:22:40|10048.9|10038.9|10047.6|10037.6|10048.9|10038.9|10047.6|10037.6|8
1622096570000|2021-05-27 06:22:50|10047.9|10037.9|10049.1|10039.1|10049.6|10039.6|10047.9|10037.9|11
1622096580000|2021-05-27 06:23:00|10049.4|10039.4|10048.9|10038.9|10049.8|10039.8|10048.9|10038.9|6
1622096590000|2021-05-27 06:23:10|10049.1|10039.1|10049.3|10039.3|10049.6|10039.6|10049.1|10039.1|3
1622096600000|2021-05-27 06:23:20|10049.4|10039.4|10049.6|10039.6|10049.6|10039.6|10049.4|10039.4|2
1622096610000|2021-05-27 06:23:30|10049.9|10039.9|10048.1|10038.1|10049.9|10039.9|10047.9|10037.9|9
1622096620000|2021-05-27 06:23:40|10048.4|10038.4|10045.4|10035.4|10048.4|10038.4|10045.3|10035.3|7
1622096630000|2021-05-27 06:23:50|10045.1|10035.1|10043.9|10033.9|10045.4|10035.4|10043.9|10033.9|8
1622096640000|2021-05-27 06:24:00|10044|10034|10045|10035|10045.4|10035.4|10044|10034|9
1622096650000|2021-05-27 06:24:10|10044.8|10034.8|10044.6|10034.6|10045|10035|10044.6|10034.6|4
1622096660000|2021-05-27 06:24:20|10045.4|10035.4|10044.6|10034.6|10045.4|10035.4|10044.6|10034.6|2
1622096670000|2021-05-27 06:24:30|10044.4|10034.4|10043.9|10033.9|10044.4|10034.4|10043.9|10033.9|3
1622096680000|2021-05-27 06:24:40|10043.4|10033.4|10043|10033|10043.6|10033.6|10043|10033|10
1622096690000|2021-05-27 06:24:50|10042.9|10032.9|10043.1|10033.1|10043.1|10033.1|10042.6|10032.6|10
1622096700000|2021-05-27 06:25:00|10042.9|10032.9|10043.6|10033.6|10044.1|10034.1|10042.6|10032.6|12
1622096720000|2021-05-27 06:25:20|10043.9|10033.9|10046.1|10036.1|10046.1|10036.1|10043.6|10033.6|14
1622096730000|2021-05-27 06:25:30|10046.6|10036.6|10046.6|10036.6|10046.6|10036.6|10046.6|10036.6|1
1622096740000|2021-05-27 06:25:40|10046.9|10036.9|10047.5|10037.5|10048.4|10038.4|10046.9|10036.9|9
1622096750000|2021-05-27 06:25:50|10047.6|10037.6|10047.5|10037.5|10047.6|10037.6|10047.3|10037.3|4
1622096760000|2021-05-27 06:26:00|10047.3|10037.3|10047.6|10037.6|10047.6|10037.6|10047.3|10037.3|2
1622096770000|2021-05-27 06:26:10|10047.4|10037.4|10047.8|10037.8|10047.8|10037.8|10047.1|10037.1|11
1622096780000|2021-05-27 06:26:20|10047.5|10037.5|10047.4|10037.4|10047.6|10037.6|10047.1|10037.1|6
1622096790000|2021-05-27 06:26:30|10044|10034|10043.8|10033.8|10044.4|10034.4|10043.8|10033.8|5
1622096800000|2021-05-27 06:26:40|10043.5|10033.5|10043.4|10033.4|10043.9|10033.9|10043.1|10033.1|9
1622096810000|2021-05-27 06:26:50|10043.5|10033.5|10044|10034|10044.1|10034.1|10043.5|10033.5|5
1622096820000|2021-05-27 06:27:00|10043.8|10033.8|10043.1|10033.1|10043.8|10033.8|10042.6|10032.6|8
1622096830000|2021-05-27 06:27:10|10042.8|10032.8|10043.1|10033.1|10043.1|10033.1|10042.8|10032.8|2
1622096840000|2021-05-27 06:27:20|10043.6|10033.6|10046.8|10036.8|10046.8|10036.8|10043.6|10033.6|8
1622096850000|2021-05-27 06:27:30|10046.9|10036.9|10046.8|10036.8|10048|10038|10046.8|10036.8|11
1622096860000|2021-05-27 06:27:40|10046.4|10036.4|10044.3|10034.3|10047|10037|10044.3|10034.3|9
1622096870000|2021-05-27 06:27:50|10045|10035|10045.1|10035.1|10045.6|10035.6|10044.3|10034.3|10
1622096880000|2021-05-27 06:28:00|10045|10035|10043|10033|10045|10035|10042.6|10032.6|8
1622096890000|2021-05-27 06:28:10|10044|10034|10044.9|10034.9|10045.4|10035.4|10043.4|10033.4|13
1622096900000|2021-05-27 06:28:20|10044.6|10034.6|10045|10035|10045|10035|10043.6|10033.6|9
1622096910000|2021-05-27 06:28:30|10045.1|10035.1|10044.4|10034.4|10045.1|10035.1|10044.4|10034.4|5
1622096920000|2021-05-27 06:28:40|10044.6|10034.6|10045.5|10035.5|10045.9|10035.9|10044.6|10034.6|9
1622096930000|2021-05-27 06:28:50|10044.9|10034.9|10044.4|10034.4|10044.9|10034.9|10044.4|10034.4|2
1622096940000|2021-05-27 06:29:00|10044.1|10034.1|10042.9|10032.9|10044.1|10034.1|10042.6|10032.6|13
1622096950000|2021-05-27 06:29:10|10042.8|10032.8|10040.9|10030.9|10042.9|10032.9|10040.9|10030.9|8
1622096960000|2021-05-27 06:29:20|10040.6|10030.6|10040.9|10030.9|10041.4|10031.4|10040.6|10030.6|6
1622096970000|2021-05-27 06:29:30|10041.1|10031.1|10041|10031|10042.8|10032.8|10041|10031|6
1622096980000|2021-05-27 06:29:40|10041.3|10031.3|10041.9|10031.9|10041.9|10031.9|10040.9|10030.9|10
1622096990000|2021-05-27 06:29:50|10041.6|10031.6|10042|10032|10043.9|10033.9|10041.6|10031.6|13
1622097000000|2021-05-27 06:30:00|10041.9|10031.9|10044|10034|10044.6|10034.6|10041.8|10031.8|22
1622097010000|2021-05-27 06:30:10|10044.4|10034.4|10047.5|10037.5|10048|10038|10044.4|10034.4|10
1622097020000|2021-05-27 06:30:20|10047.3|10037.3|10050.1|10040.1|10050.6|10040.6|10047.1|10037.1|6
1622097030000|2021-05-27 06:30:30|10049|10039|10046.3|10036.3|10049|10039|10045.6|10035.6|9
1622097040000|2021-05-27 06:30:40|10046.6|10036.6|10046.9|10036.9|10046.9|10036.9|10045.9|10035.9|5
1622097050000|2021-05-27 06:30:50|10046.6|10036.6|10046.1|10036.1|10046.6|10036.6|10045|10035|6
1622097060000|2021-05-27 06:31:00|10046.5|10036.5|10046.4|10036.4|10046.6|10036.6|10046.4|10036.4|3
1622097070000|2021-05-27 06:31:10|10046.6|10036.6|10049.1|10039.1|10050|10040|10046.6|10036.6|12
1622097080000|2021-05-27 06:31:20|10049|10039|10048.9|10038.9|10049.3|10039.3|10047.8|10037.8|11
1622097090000|2021-05-27 06:31:30|10048.6|10038.6|10048.1|10038.1|10049.9|10039.9|10047.9|10037.9|14
1622097100000|2021-05-27 06:31:40|10048|10038|10044.1|10034.1|10048|10038|10043.9|10033.9|12
1622097110000|2021-05-27 06:31:50|10043.9|10033.9|10044.3|10034.3|10044.3|10034.3|10042.6|10032.6|8
1622097120000|2021-05-27 06:32:00|10044.4|10034.4|10045.4|10035.4|10045.9|10035.9|10044.4|10034.4|8
1622097130000|2021-05-27 06:32:10|10045.9|10035.9|10048.4|10038.4|10048.4|10038.4|10045.8|10035.8|11
1622097140000|2021-05-27 06:32:20|10047.9|10037.9|10048.4|10038.4|10048.4|10038.4|10047.9|10037.9|2
1622097150000|2021-05-27 06:32:30|10049.3|10039.3|10050|10040|10050|10040|10049.1|10039.1|5
1622097160000|2021-05-27 06:32:40|10050.1|10040.1|10049.9|10039.9|10051.6|10041.6|10049.3|10039.3|11
1622097170000|2021-05-27 06:32:50|10050.1|10040.1|10049.9|10039.9|10051.4|10041.4|10049.9|10039.9|7
1622097180000|2021-05-27 06:33:00|10050.4|10040.4|10050.8|10040.8|10050.8|10040.8|10050|10040|5
1622097190000|2021-05-27 06:33:10|10050.6|10040.6|10050.5|10040.5|10050.6|10040.6|10048.5|10038.5|10
1622097200000|2021-05-27 06:33:20|10050.6|10040.6|10050.9|10040.9|10051.1|10041.1|10049.9|10039.9|13
1622097210000|2021-05-27 06:33:30|10050.5|10040.5|10049|10039|10050.5|10040.5|10049|10039|5
1622073720000|2021-05-27 00:02:00|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622073740000|2021-05-27 00:02:20|9967.6|9957.6|9967.9|9957.9|9967.9|9957.9|9967.5|9957.5|3
1622073750000|2021-05-27 00:02:30|9969|9959|9969.6|9959.6|9969.6|9959.6|9969|9959|3
1622073760000|2021-05-27 00:02:40|9969.8|9959.8|9971.1|9961.1|9971.1|9961.1|9969.8|9959.8|3
1622073770000|2021-05-27 00:02:50|9970.6|9960.6|9970.1|9960.1|9970.6|9960.6|9970.1|9960.1|2
1622073790000|2021-05-27 00:03:10|9970.5|9960.5|9974.5|9964.5|9975.4|9965.4|9970.1|9960.1|5
1622073800000|2021-05-27 00:03:20|9974.4|9964.4|9973.9|9963.9|9974.4|9964.4|9973.9|9963.9|5
1622073810000|2021-05-27 00:03:30|9974.1|9964.1|9973.9|9963.9|9974.1|9964.1|9973.9|9963.9|2
1622073840000|2021-05-27 00:04:00|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622073850000|2021-05-27 00:04:10|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|4
1622073880000|2021-05-27 00:04:40|9971.4|9961.4|9970.9|9960.9|9971.4|9961.4|9970.5|9960.5|5
1622073890000|2021-05-27 00:04:50|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|1
1622073900000|2021-05-27 00:05:00|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622073910000|2021-05-27 00:05:10|9969.9|9959.9|9969.3|9959.3|9969.9|9959.9|9969.3|9959.3|2
1622073920000|2021-05-27 00:05:20|9968.5|9958.5|9967.4|9957.4|9968.5|9958.5|9967.4|9957.4|2
1622073930000|2021-05-27 00:05:30|9967.6|9957.6|9966.9|9956.9|9967.6|9957.6|9966.9|9956.9|2
1622073950000|2021-05-27 00:05:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622073970000|2021-05-27 00:06:10|9966.9|9956.9|9968.1|9958.1|9968.1|9958.1|9966.9|9956.9|7
1622073980000|2021-05-27 00:06:20|9968|9958|9967.9|9957.9|9968|9958|9967.9|9957.9|2
1622073990000|2021-05-27 00:06:30|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1622074000000|2021-05-27 00:06:40|9968|9958|9967.9|9957.9|9968|9958|9967.6|9957.6|4
1622074010000|2021-05-27 00:06:50|9967.6|9957.6|9967.9|9957.9|9967.9|9957.9|9967.6|9957.6|2
1622074020000|2021-05-27 00:07:00|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622074030000|2021-05-27 00:07:10|9967.9|9957.9|9968.1|9958.1|9968.1|9958.1|9967.9|9957.9|2
1622074040000|2021-05-27 00:07:20|9968|9958|9968|9958|9968|9958|9968|9958|1
1622074060000|2021-05-27 00:07:40|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1622074080000|2021-05-27 00:08:00|9968|9958|9968.1|9958.1|9968.3|9958.3|9968|9958|5
1622074110000|2021-05-27 00:08:30|9967.9|9957.9|9967.6|9957.6|9967.9|9957.9|9967.6|9957.6|2
1622074120000|2021-05-27 00:08:40|9967.1|9957.1|9967|9957|9967.1|9957.1|9967|9957|2
1622074170000|2021-05-27 00:09:30|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622074190000|2021-05-27 00:09:50|9966.5|9956.5|9966.5|9956.5|9966.5|9956.5|9966.5|9956.5|1
1622074200000|2021-05-27 00:10:00|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|1
1622074240000|2021-05-27 00:10:40|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1622074250000|2021-05-27 00:10:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622074370000|2021-05-27 00:12:50|9966.9|9956.9|9967.1|9957.1|9967.1|9957.1|9966.9|9956.9|2
1622074390000|2021-05-27 00:13:10|9967.5|9957.5|9968.4|9958.4|9968.4|9958.4|9967.5|9957.5|2
1622074410000|2021-05-27 00:13:30|9968.8|9958.8|9969|9959|9969|9959|9968.8|9958.8|2
1622074420000|2021-05-27 00:13:40|9969.5|9959.5|9969.8|9959.8|9969.8|9959.8|9969.5|9959.5|2
1622074430000|2021-05-27 00:13:50|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622074440000|2021-05-27 00:14:00|9970.6|9960.6|9970.1|9960.1|9970.6|9960.6|9970.1|9960.1|3
1622074450000|2021-05-27 00:14:10|9970.4|9960.4|9970.6|9960.6|9970.6|9960.6|9970.4|9960.4|2
1622074480000|2021-05-27 00:14:40|9970.1|9960.1|9970.6|9960.6|9970.6|9960.6|9970.1|9960.1|4
1622074490000|2021-05-27 00:14:50|9970.1|9960.1|9970.8|9960.8|9970.8|9960.8|9970.1|9960.1|3
1622074500000|2021-05-27 00:15:00|9971.1|9961.1|9970.8|9960.8|9971.1|9961.1|9970.8|9960.8|2
1622074540000|2021-05-27 00:15:40|9971|9961|9971|9961|9971|9961|9971|9961|1
1622074550000|2021-05-27 00:15:50|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1622074580000|2021-05-27 00:16:20|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622074590000|2021-05-27 00:16:30|9971|9961|9970.5|9960.5|9971|9961|9970.5|9960.5|3
1622074600000|2021-05-27 00:16:40|9967.9|9957.9|9967.5|9957.5|9968|9958|9967.1|9957.1|4
1622074610000|2021-05-27 00:16:50|9967.4|9957.4|9968.1|9958.1|9968.1|9958.1|9967.4|9957.4|4
1622074620000|2021-05-27 00:17:00|9967.5|9957.5|9967.5|9957.5|9967.9|9957.9|9967.5|9957.5|3
1622074630000|2021-05-27 00:17:10|9967.8|9957.8|9968|9958|9968|9958|9967.8|9957.8|4
1622074640000|2021-05-27 00:17:20|9967.8|9957.8|9967.5|9957.5|9967.8|9957.8|9967.5|9957.5|2
1622074650000|2021-05-27 00:17:30|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9967.1|9957.1|2
1622074660000|2021-05-27 00:17:40|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9967|9957|3
1622074670000|2021-05-27 00:17:50|9967.3|9957.3|9967.1|9957.1|9967.3|9957.3|9967.1|9957.1|2
1622074680000|2021-05-27 00:18:00|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9967.1|9957.1|2
1622074690000|2021-05-27 00:18:10|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9967.1|9957.1|6
1622074700000|2021-05-27 00:18:20|9967.4|9957.4|9966.6|9956.6|9967.4|9957.4|9966.6|9956.6|3
1622074720000|2021-05-27 00:18:40|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|1
1622074770000|2021-05-27 00:19:30|9966|9956|9962.6|9952.6|9966|9956|9962.5|9952.5|4
1622074790000|2021-05-27 00:19:50|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|1
1622074800000|2021-05-27 00:20:00|9962.1|9952.1|9962|9952|9962.1|9952.1|9962|9952|2
1622074810000|2021-05-27 00:20:10|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|1
1622074820000|2021-05-27 00:20:20|9962.5|9952.5|9962.6|9952.6|9962.6|9952.6|9962.5|9952.5|2
1622074830000|2021-05-27 00:20:30|9962.5|9952.5|9962.6|9952.6|9962.6|9952.6|9962.5|9952.5|2
1622074840000|2021-05-27 00:20:40|9963|9953|9963|9953|9963|9953|9963|9953|1
1622074850000|2021-05-27 00:20:50|9963.3|9953.3|9962.6|9952.6|9963.6|9953.6|9962.6|9952.6|5
1622074860000|2021-05-27 00:21:00|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|1
1622074880000|2021-05-27 00:21:20|9962|9952|9962.3|9952.3|9962.3|9952.3|9962|9952|2
1622074890000|2021-05-27 00:21:30|9962|9952|9962|9952|9962|9952|9962|9952|1
1622074900000|2021-05-27 00:21:40|9962.3|9952.3|9962.5|9952.5|9962.5|9952.5|9962.3|9952.3|2
1622074920000|2021-05-27 00:22:00|9962.3|9952.3|9958.5|9948.5|9962.3|9952.3|9958.5|9948.5|4
1622074930000|2021-05-27 00:22:10|9958.9|9948.9|9960.1|9950.1|9960.1|9950.1|9958.9|9948.9|4
1622074940000|2021-05-27 00:22:20|9960|9950|9959|9949|9960|9950|9959|9949|2
1622074960000|2021-05-27 00:22:40|9958.9|9948.9|9959|9949|9959|9949|9958.9|9948.9|2
1622074970000|2021-05-27 00:22:50|9958.9|9948.9|9958.9|9948.9|9959.1|9949.1|9958.9|9948.9|5
1622074990000|2021-05-27 00:23:10|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|9958.8|9948.8|1
1622075000000|2021-05-27 00:23:20|9958.6|9948.6|9958.9|9948.9|9958.9|9948.9|9958.6|9948.6|2
1622075020000|2021-05-27 00:23:40|9959.4|9949.4|9959.8|9949.8|9959.8|9949.8|9959.4|9949.4|2
1622075030000|2021-05-27 00:23:50|9959.5|9949.5|9959.8|9949.8|9959.8|9949.8|9959.5|9949.5|2
1622075050000|2021-05-27 00:24:10|9960.1|9950.1|9962.3|9952.3|9962.4|9952.4|9960.1|9950.1|3
1622075060000|2021-05-27 00:24:20|9962.4|9952.4|9962.3|9952.3|9962.8|9952.8|9962.3|9952.3|5
1622075070000|2021-05-27 00:24:30|9962.4|9952.4|9962.8|9952.8|9962.8|9952.8|9962.4|9952.4|2
1622075090000|2021-05-27 00:24:50|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|1
1622075100000|2021-05-27 00:25:00|9962.5|9952.5|9962|9952|9962.5|9952.5|9962|9952|2
1622075120000|2021-05-27 00:25:20|9962.1|9952.1|9962.6|9952.6|9962.6|9952.6|9962.1|9952.1|2
1622075130000|2021-05-27 00:25:30|9963.3|9953.3|9963.6|9953.6|9963.6|9953.6|9963.3|9953.3|2
1622075140000|2021-05-27 00:25:40|9964.1|9954.1|9963.6|9953.6|9964.1|9954.1|9963.5|9953.5|4
1622075150000|2021-05-27 00:25:50|9963.9|9953.9|9963.9|9953.9|9964.1|9954.1|9963.9|9953.9|4
1622075190000|2021-05-27 00:26:30|9963.6|9953.6|9963.1|9953.1|9963.6|9953.6|9963.1|9953.1|2
1622075210000|2021-05-27 00:26:50|9963.8|9953.8|9964.6|9954.6|9964.6|9954.6|9963.5|9953.5|5
1622075220000|2021-05-27 00:27:00|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|1
1622075230000|2021-05-27 00:27:10|9964.1|9954.1|9963.9|9953.9|9964.1|9954.1|9963.9|9953.9|2
1622075240000|2021-05-27 00:27:20|9963|9953|9963.4|9953.4|9963.4|9953.4|9962.9|9952.9|6
1622075250000|2021-05-27 00:27:30|9963.6|9953.6|9964.5|9954.5|9964.5|9954.5|9963.6|9953.6|3
1622075260000|2021-05-27 00:27:40|9964.8|9954.8|9965.9|9955.9|9965.9|9955.9|9964.8|9954.8|2
1622075270000|2021-05-27 00:27:50|9965.8|9955.8|9964.6|9954.6|9966|9956|9964.5|9954.5|11
1622075290000|2021-05-27 00:28:10|9965.1|9955.1|9965.4|9955.4|9965.4|9955.4|9965.1|9955.1|2
1622075300000|2021-05-27 00:28:20|9964.6|9954.6|9964.6|9954.6|9964.6|9954.6|9964.6|9954.6|1
1622075320000|2021-05-27 00:28:40|9964.4|9954.4|9963.6|9953.6|9964.4|9954.4|9963.6|9953.6|2
1622075330000|2021-05-27 00:28:50|9964.1|9954.1|9964.6|9954.6|9964.6|9954.6|9964.1|9954.1|2
1622075340000|2021-05-27 00:29:00|9964.1|9954.1|9962.6|9952.6|9964.1|9954.1|9961.8|9951.8|5
1622075350000|2021-05-27 00:29:10|9962.1|9952.1|9961.6|9951.6|9962.1|9952.1|9961.6|9951.6|2
1622075360000|2021-05-27 00:29:20|9962|9952|9962.5|9952.5|9962.5|9952.5|9962|9952|2
1622075390000|2021-05-27 00:29:50|9962.6|9952.6|9962.4|9952.4|9963.4|9953.4|9962.4|9952.4|4
1622075400000|2021-05-27 00:30:00|9962.5|9952.5|9962.6|9952.6|9962.6|9952.6|9961.9|9951.9|3
1622075430000|2021-05-27 00:30:30|9962.4|9952.4|9961.4|9951.4|9962.4|9952.4|9961.4|9951.4|2
1622075440000|2021-05-27 00:30:40|9960.6|9950.6|9961.4|9951.4|9961.4|9951.4|9959.9|9949.9|4
1622075450000|2021-05-27 00:30:50|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1622075460000|2021-05-27 00:31:00|9961.4|9951.4|9961.1|9951.1|9961.4|9951.4|9961.1|9951.1|2
1622075470000|2021-05-27 00:31:10|9960.4|9950.4|9960.4|9950.4|9960.4|9950.4|9959.8|9949.8|5
1622075480000|2021-05-27 00:31:20|9960.6|9950.6|9962.5|9952.5|9962.5|9952.5|9960.6|9950.6|2
1622075490000|2021-05-27 00:31:30|9962.1|9952.1|9961.4|9951.4|9962.1|9952.1|9961.4|9951.4|2
1622075500000|2021-05-27 00:31:40|9960.4|9950.4|9961|9951|9961.3|9951.3|9960.4|9950.4|3
1622075510000|2021-05-27 00:31:50|9961.3|9951.3|9962.9|9952.9|9962.9|9952.9|9961.3|9951.3|3
1622075520000|2021-05-27 00:32:00|9962.4|9952.4|9961.6|9951.6|9962.4|9952.4|9961.6|9951.6|2
1622075530000|2021-05-27 00:32:10|9962|9952|9962|9952|9962|9952|9962|9952|1
1622075550000|2021-05-27 00:32:30|9961.6|9951.6|9962|9952|9962|9952|9961.6|9951.6|2
1622075570000|2021-05-27 00:32:50|9961.4|9951.4|9960.6|9950.6|9961.4|9951.4|9960.6|9950.6|3
1622075580000|2021-05-27 00:33:00|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1622075590000|2021-05-27 00:33:10|9959.9|9949.9|9960.6|9950.6|9960.6|9950.6|9959.9|9949.9|2
1622075610000|2021-05-27 00:33:30|9960.8|9950.8|9960.8|9950.8|9960.8|9950.8|9960.6|9950.6|3
1622075620000|2021-05-27 00:33:40|9960.6|9950.6|9960.8|9950.8|9960.8|9950.8|9960.6|9950.6|2
1622075640000|2021-05-27 00:34:00|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1622075650000|2021-05-27 00:34:10|9959.9|9949.9|9960.3|9950.3|9960.5|9950.5|9959.4|9949.4|5
1622075660000|2021-05-27 00:34:20|9960.4|9950.4|9960.6|9950.6|9960.6|9950.6|9960.4|9950.4|2
1622075670000|2021-05-27 00:34:30|9960.4|9950.4|9960.1|9950.1|9960.4|9950.4|9960.1|9950.1|2
1622075690000|2021-05-27 00:34:50|9959.5|9949.5|9959.1|9949.1|9959.5|9949.5|9958.5|9948.5|6
1622075700000|2021-05-27 00:35:00|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|1
1622075710000|2021-05-27 00:35:10|9958.8|9948.8|9958.4|9948.4|9958.8|9948.8|9958.4|9948.4|2
1622075720000|2021-05-27 00:35:20|9957.6|9947.6|9957.8|9947.8|9957.8|9947.8|9956.4|9946.4|4
1622075730000|2021-05-27 00:35:30|9957.1|9947.1|9958.1|9948.1|9958.9|9948.9|9957.1|9947.1|9
1622075740000|2021-05-27 00:35:40|9958.4|9948.4|9958.6|9948.6|9958.6|9948.6|9958.4|9948.4|5
1622075750000|2021-05-27 00:35:50|9958.5|9948.5|9957.9|9947.9|9958.6|9948.6|9957.6|9947.6|10
1622075760000|2021-05-27 00:36:00|9957.6|9947.6|9958.4|9948.4|9958.6|9948.6|9957.6|9947.6|5
1622075770000|2021-05-27 00:36:10|9958|9948|9958.1|9948.1|9958.1|9948.1|9957.8|9947.8|3
1622075790000|2021-05-27 00:36:30|9958.4|9948.4|9958.9|9948.9|9958.9|9948.9|9958.4|9948.4|2
1622075800000|2021-05-27 00:36:40|9958.1|9948.1|9959|9949|9959|9949|9957.9|9947.9|8
1622075820000|2021-05-27 00:37:00|9958.9|9948.9|9958.4|9948.4|9958.9|9948.9|9957.4|9947.4|4
1622075830000|2021-05-27 00:37:10|9958.5|9948.5|9959.4|9949.4|9959.4|9949.4|9958.1|9948.1|5
1622075840000|2021-05-27 00:37:20|9960|9950|9960|9950|9960.1|9950.1|9960|9950|3
1622075850000|2021-05-27 00:37:30|9960.1|9950.1|9960.4|9950.4|9960.4|9950.4|9959.3|9949.3|3
1622075860000|2021-05-27 00:37:40|9960.3|9950.3|9960.1|9950.1|9960.3|9950.3|9960|9950|3
1622075870000|2021-05-27 00:37:50|9960.5|9950.5|9961.1|9951.1|9961.1|9951.1|9960.5|9950.5|2
1622075880000|2021-05-27 00:38:00|9960.1|9950.1|9959.9|9949.9|9960.6|9950.6|9959.9|9949.9|6
1622075890000|2021-05-27 00:38:10|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1622075900000|2021-05-27 00:38:20|9960.4|9950.4|9961.1|9951.1|9961.1|9951.1|9960.4|9950.4|2
1622075910000|2021-05-27 00:38:30|9961.5|9951.5|9962.1|9952.1|9962.1|9952.1|9961|9951|4
1622075950000|2021-05-27 00:39:10|9961.1|9951.1|9962.1|9952.1|9962.1|9952.1|9961.1|9951.1|2
1622075960000|2021-05-27 00:39:20|9962|9952|9962|9952|9962|9952|9962|9952|1
1622075970000|2021-05-27 00:39:30|9962.1|9952.1|9962.3|9952.3|9962.4|9952.4|9961.5|9951.5|4
1622075990000|2021-05-27 00:39:50|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|1
1622076000000|2021-05-27 00:40:00|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|9964.4|9954.4|1
1622076010000|2021-05-27 00:40:10|9964.3|9954.3|9964|9954|9964.3|9954.3|9964|9954|2
1622076020000|2021-05-27 00:40:20|9963.3|9953.3|9962.3|9952.3|9963.3|9953.3|9962.3|9952.3|2
1622076030000|2021-05-27 00:40:30|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|1
1622076050000|2021-05-27 00:40:50|9962.3|9952.3|9962.8|9952.8|9962.8|9952.8|9962.1|9952.1|4
1622076090000|2021-05-27 00:41:30|9961.9|9951.9|9962.9|9952.9|9963|9953|9961.9|9951.9|4
1622076100000|2021-05-27 00:41:40|9963.1|9953.1|9963.1|9953.1|9963.1|9953.1|9963.1|9953.1|1
1622076110000|2021-05-27 00:41:50|9962.6|9952.6|9964.9|9954.9|9964.9|9954.9|9962.6|9952.6|8
1622076120000|2021-05-27 00:42:00|9964|9954|9963.9|9953.9|9964.9|9954.9|9963.9|9953.9|5
1622076130000|2021-05-27 00:42:10|9964.6|9954.6|9964.1|9954.1|9964.6|9954.6|9963.8|9953.8|4
1622076140000|2021-05-27 00:42:20|9963.3|9953.3|9963.1|9953.1|9963.3|9953.3|9962.4|9952.4|5
1622076150000|2021-05-27 00:42:30|9962.9|9952.9|9962.6|9952.6|9962.9|9952.9|9961.6|9951.6|4
1622076170000|2021-05-27 00:42:50|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|1
1622076180000|2021-05-27 00:43:00|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|1
1622076190000|2021-05-27 00:43:10|9962.9|9952.9|9962.5|9952.5|9962.9|9952.9|9961.6|9951.6|5
1622076200000|2021-05-27 00:43:20|9961.9|9951.9|9962.6|9952.6|9962.6|9952.6|9961.5|9951.5|6
1622076210000|2021-05-27 00:43:30|9962.3|9952.3|9961.3|9951.3|9962.3|9952.3|9961.3|9951.3|5
1622076220000|2021-05-27 00:43:40|9961|9951|9961.3|9951.3|9961.3|9951.3|9961|9951|2
1622076230000|2021-05-27 00:43:50|9961.1|9951.1|9959.9|9949.9|9961.1|9951.1|9959.4|9949.4|4
1622076240000|2021-05-27 00:44:00|9958.9|9948.9|9959.4|9949.4|9959.9|9949.9|9958.6|9948.6|5
1622076250000|2021-05-27 00:44:10|9958.5|9948.5|9960.6|9950.6|9960.6|9950.6|9958.5|9948.5|6
1622076260000|2021-05-27 00:44:20|9959.9|9949.9|9960.4|9950.4|9960.6|9950.6|9959.9|9949.9|3
1622076270000|2021-05-27 00:44:30|9959.6|9949.6|9961.1|9951.1|9961.1|9951.1|9959.6|9949.6|4
1622076280000|2021-05-27 00:44:40|9960.6|9950.6|9961.4|9951.4|9961.6|9951.6|9960.6|9950.6|3
1622076290000|2021-05-27 00:44:50|9961.1|9951.1|9961.9|9951.9|9961.9|9951.9|9961.1|9951.1|2
1622076300000|2021-05-27 00:45:00|9962.4|9952.4|9961.8|9951.8|9962.4|9952.4|9961.8|9951.8|3
1622076310000|2021-05-27 00:45:10|9962.1|9952.1|9962.6|9952.6|9963|9953|9962.1|9952.1|4
1622076320000|2021-05-27 00:45:20|9961.9|9951.9|9961.1|9951.1|9962.6|9952.6|9961.1|9951.1|6
1622076330000|2021-05-27 00:45:30|9961.6|9951.6|9960.6|9950.6|9961.6|9951.6|9960.6|9950.6|5
1622076340000|2021-05-27 00:45:40|9961.3|9951.3|9960.9|9950.9|9961.3|9951.3|9960.9|9950.9|2
1622076350000|2021-05-27 00:45:50|9961.1|9951.1|9960.9|9950.9|9961.1|9951.1|9960.9|9950.9|4
1622076360000|2021-05-27 00:46:00|9961.6|9951.6|9960.4|9950.4|9962.4|9952.4|9960.4|9950.4|6
1622076390000|2021-05-27 00:46:30|9960.6|9950.6|9960.6|9950.6|9960.9|9950.9|9960.6|9950.6|3
1622076400000|2021-05-27 00:46:40|9960.8|9950.8|9961.3|9951.3|9961.3|9951.3|9960.6|9950.6|11
1622076410000|2021-05-27 00:46:50|9961.1|9951.1|9962.8|9952.8|9962.8|9952.8|9961.1|9951.1|3
1622076430000|2021-05-27 00:47:10|9962.3|9952.3|9961.3|9951.3|9962.3|9952.3|9961.3|9951.3|3
1622076440000|2021-05-27 00:47:20|9960.6|9950.6|9960.6|9950.6|9961.1|9951.1|9960.5|9950.5|7
1622076470000|2021-05-27 00:47:50|9959.8|9949.8|9960.6|9950.6|9960.6|9950.6|9959.8|9949.8|4
1622076480000|2021-05-27 00:48:00|9960.5|9950.5|9959.4|9949.4|9960.5|9950.5|9959.4|9949.4|3
1622076510000|2021-05-27 00:48:30|9959.1|9949.1|9958.4|9948.4|9959.1|9949.1|9958.4|9948.4|2
1622076520000|2021-05-27 00:48:40|9959.3|9949.3|9959.5|9949.5|9959.5|9949.5|9959.3|9949.3|2
1622076530000|2021-05-27 00:48:50|9959.6|9949.6|9960.1|9950.1|9960.9|9950.9|9959.6|9949.6|6
1622076540000|2021-05-27 00:49:00|9959.9|9949.9|9959.1|9949.1|9959.9|9949.9|9959.1|9949.1|3
1622076550000|2021-05-27 00:49:10|9959.4|9949.4|9960.6|9950.6|9960.6|9950.6|9959.4|9949.4|5
1622076560000|2021-05-27 00:49:20|9960.9|9950.9|9960|9950|9960.9|9950.9|9960|9950|5
1622076570000|2021-05-27 00:49:30|9960.4|9950.4|9960.6|9950.6|9960.6|9950.6|9959.6|9949.6|4
1622076580000|2021-05-27 00:49:40|9960.8|9950.8|9961.4|9951.4|9961.4|9951.4|9960.8|9950.8|2
1622076590000|2021-05-27 00:49:50|9960.6|9950.6|9961.4|9951.4|9961.4|9951.4|9960.4|9950.4|4
1622076600000|2021-05-27 00:50:00|9961.9|9951.9|9962.9|9952.9|9962.9|9952.9|9961.9|9951.9|2
1622076610000|2021-05-27 00:50:10|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|9962.8|9952.8|1
1622076620000|2021-05-27 00:50:20|9962.6|9952.6|9961.5|9951.5|9962.6|9952.6|9961.5|9951.5|7
1622076630000|2021-05-27 00:50:30|9961.3|9951.3|9960.4|9950.4|9961.3|9951.3|9960.4|9950.4|3
1622076640000|2021-05-27 00:50:40|9959.8|9949.8|9959.4|9949.4|9959.8|9949.8|9959.4|9949.4|2
1622076650000|2021-05-27 00:50:50|9959|9949|9959|9949|9959|9949|9959|9949|1
1622076660000|2021-05-27 00:51:00|9958.9|9948.9|9957.9|9947.9|9958.9|9948.9|9957.9|9947.9|8
1622076670000|2021-05-27 00:51:10|9958.1|9948.1|9958.4|9948.4|9958.6|9948.6|9958.1|9948.1|3
1622076690000|2021-05-27 00:51:30|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|1
1622076700000|2021-05-27 00:51:40|9958.8|9948.8|9957.9|9947.9|9958.8|9948.8|9957.9|9947.9|2
1622076710000|2021-05-27 00:51:50|9958|9948|9959.1|9949.1|9959.1|9949.1|9958|9948|2
1622076720000|2021-05-27 00:52:00|9959.9|9949.9|9957.9|9947.9|9959.9|9949.9|9957.9|9947.9|5
1622076730000|2021-05-27 00:52:10|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9957.9|9947.9|3
1622076740000|2021-05-27 00:52:20|9958.9|9948.9|9957.8|9947.8|9958.9|9948.9|9957.3|9947.3|3
1622076750000|2021-05-27 00:52:30|9957.4|9947.4|9957.4|9947.4|9957.8|9947.8|9957.4|9947.4|3
1622076760000|2021-05-27 00:52:40|9957.1|9947.1|9957.4|9947.4|9957.4|9947.4|9957.1|9947.1|2
1622076770000|2021-05-27 00:52:50|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|1
1622076780000|2021-05-27 00:53:00|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1622076790000|2021-05-27 00:53:10|9957.1|9947.1|9957.6|9947.6|9957.6|9947.6|9957.1|9947.1|2
1622076800000|2021-05-27 00:53:20|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|1
1622076810000|2021-05-27 00:53:30|9958|9948|9958|9948|9958|9948|9957.6|9947.6|4
1622076820000|2021-05-27 00:53:40|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|1
1622076830000|2021-05-27 00:53:50|9957.9|9947.9|9957.6|9947.6|9957.9|9947.9|9957.6|9947.6|2
1622076840000|2021-05-27 00:54:00|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|1
1622076850000|2021-05-27 00:54:10|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1622076860000|2021-05-27 00:54:20|9956.8|9946.8|9957.9|9947.9|9957.9|9947.9|9956.8|9946.8|5
1622076870000|2021-05-27 00:54:30|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|1
1622076880000|2021-05-27 00:54:40|9957.9|9947.9|9959.1|9949.1|9959.1|9949.1|9957.9|9947.9|4
1622076890000|2021-05-27 00:54:50|9959.4|9949.4|9959.1|9949.1|9959.9|9949.9|9959.1|9949.1|3
1622076900000|2021-05-27 00:55:00|9958.9|9948.9|9957.4|9947.4|9958.9|9948.9|9957.4|9947.4|5
1622076910000|2021-05-27 00:55:10|9957.1|9947.1|9957.4|9947.4|9957.6|9947.6|9956.5|9946.5|8
1622076920000|2021-05-27 00:55:20|9957.6|9947.6|9957.6|9947.6|9957.9|9947.9|9957.6|9947.6|3
1622076930000|2021-05-27 00:55:30|9957.5|9947.5|9957.4|9947.4|9957.8|9947.8|9957.4|9947.4|5
1622076940000|2021-05-27 00:55:40|9957.6|9947.6|9957.5|9947.5|9957.6|9947.6|9957|9947|4
1622077000000|2021-05-27 00:56:40|9957.6|9947.6|9959|9949|9959|9949|9957.6|9947.6|2
1622077010000|2021-05-27 00:56:50|9959.4|9949.4|9960|9950|9960|9950|9959.4|9949.4|5
1622077020000|2021-05-27 00:57:00|9960.1|9950.1|9960.8|9950.8|9961.3|9951.3|9960.1|9950.1|5
1622077030000|2021-05-27 00:57:10|9961.6|9951.6|9962|9952|9962|9952|9961.6|9951.6|5
1622077040000|2021-05-27 00:57:20|9962.3|9952.3|9962|9952|9962.3|9952.3|9962|9952|2
1622077050000|2021-05-27 00:57:30|9961.9|9951.9|9962|9952|9962|9952|9961.9|9951.9|2
1622077080000|2021-05-27 00:58:00|9962.1|9952.1|9962.6|9952.6|9962.6|9952.6|9962.1|9952.1|3
1622077100000|2021-05-27 00:58:20|9962.4|9952.4|9962|9952|9962.4|9952.4|9961.6|9951.6|4
1622077110000|2021-05-27 00:58:30|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|1
1622077120000|2021-05-27 00:58:40|9962.8|9952.8|9963.1|9953.1|9963.9|9953.9|9962.8|9952.8|4
1622077130000|2021-05-27 00:58:50|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|1
1622077150000|2021-05-27 00:59:10|9963.9|9953.9|9963.9|9953.9|9963.9|9953.9|9963.9|9953.9|1
1622077190000|2021-05-27 00:59:50|9962.6|9952.6|9963.4|9953.4|9963.4|9953.4|9962.3|9952.3|6
1622077200000|2021-05-27 01:00:00|9963.8|9953.8|9956.1|9946.1|9963.8|9953.8|9956|9946|22
1622077210000|2021-05-27 01:00:10|9955.4|9945.4|9965.6|9955.6|9965.6|9955.6|9953.9|9943.9|27
1622077220000|2021-05-27 01:00:20|9966.4|9956.4|9968.1|9958.1|9968.8|9958.8|9965.6|9955.6|24
1622077230000|2021-05-27 01:00:30|9967.4|9957.4|9965.9|9955.9|9968.1|9958.1|9965.1|9955.1|20
1622077240000|2021-05-27 01:00:40|9965.4|9955.4|9960.9|9950.9|9965.6|9955.6|9960.9|9950.9|22
1622077250000|2021-05-27 01:00:50|9959.6|9949.6|9957.3|9947.3|9960.4|9950.4|9957.3|9947.3|13
1622077260000|2021-05-27 01:01:00|9957.4|9947.4|9953|9943|9957.4|9947.4|9951.9|9941.9|18
1622077270000|2021-05-27 01:01:10|9953.1|9943.1|9955.4|9945.4|9955.4|9945.4|9953.1|9943.1|13
1622077280000|2021-05-27 01:01:20|9955.1|9945.1|9960.8|9950.8|9960.8|9950.8|9955.1|9945.1|13
1622077290000|2021-05-27 01:01:30|9959.4|9949.4|9961.4|9951.4|9962.1|9952.1|9958.9|9948.9|14
1622077300000|2021-05-27 01:01:40|9961.3|9951.3|9963.6|9953.6|9963.6|9953.6|9961.1|9951.1|10
1622077310000|2021-05-27 01:01:50|9964|9954|9969.4|9959.4|9969.4|9959.4|9964|9954|18
1622077320000|2021-05-27 01:02:00|9970.4|9960.4|9964.9|9954.9|9972.3|9962.3|9964.9|9954.9|25
1622077330000|2021-05-27 01:02:10|9965.1|9955.1|9966.1|9956.1|9967.5|9957.5|9965.1|9955.1|14
1622077340000|2021-05-27 01:02:20|9966.8|9956.8|9968.3|9958.3|9969|9959|9966.8|9956.8|11
1622077350000|2021-05-27 01:02:30|9968.5|9958.5|9966.6|9956.6|9968.5|9958.5|9966.6|9956.6|9
1622077360000|2021-05-27 01:02:40|9966.8|9956.8|9968.9|9958.9|9970.4|9960.4|9966.6|9956.6|12
1622077370000|2021-05-27 01:02:50|9969.1|9959.1|9969.9|9959.9|9970.9|9960.9|9967.9|9957.9|15
1622077380000|2021-05-27 01:03:00|9969.4|9959.4|9970.8|9960.8|9970.9|9960.9|9968.4|9958.4|14
1622077390000|2021-05-27 01:03:10|9970.6|9960.6|9972.9|9962.9|9974.1|9964.1|9970.4|9960.4|26
1622077400000|2021-05-27 01:03:20|9972.8|9962.8|9975.1|9965.1|9975.1|9965.1|9972.4|9962.4|14
1622077410000|2021-05-27 01:03:30|9975.4|9965.4|9978.9|9968.9|9981.4|9971.4|9975.4|9965.4|19
1622077420000|2021-05-27 01:03:40|9980.3|9970.3|9984.1|9974.1|9985|9975|9978.9|9968.9|20
1622077430000|2021-05-27 01:03:50|9983.8|9973.8|9985.9|9975.9|9987|9977|9983.8|9973.8|10
1622077440000|2021-05-27 01:04:00|9986.9|9976.9|9983.9|9973.9|9986.9|9976.9|9983.9|9973.9|13
1622077450000|2021-05-27 01:04:10|9983.6|9973.6|9985.6|9975.6|9986.5|9976.5|9983.1|9973.1|12
1622077460000|2021-05-27 01:04:20|9984.8|9974.8|9986|9976|9986.6|9976.6|9983.9|9973.9|13
1622077470000|2021-05-27 01:04:30|9985.6|9975.6|9985.6|9975.6|9986.8|9976.8|9984|9974|13
1622077480000|2021-05-27 01:04:40|9986.6|9976.6|9984.6|9974.6|9986.6|9976.6|9983.8|9973.8|13
1622077490000|2021-05-27 01:04:50|9984.4|9974.4|9979.9|9969.9|9984.4|9974.4|9979.9|9969.9|7
1622077500000|2021-05-27 01:05:00|9979.4|9969.4|9974.3|9964.3|9980.1|9970.1|9974.3|9964.3|23
1622077510000|2021-05-27 01:05:10|9974.6|9964.6|9979.1|9969.1|9980|9970|9974.6|9964.6|17
1622077520000|2021-05-27 01:05:20|9979|9969|9980.1|9970.1|9981.4|9971.4|9978.8|9968.8|14
1622077530000|2021-05-27 01:05:30|9979.9|9969.9|9980.1|9970.1|9981.6|9971.6|9979.3|9969.3|11
1622077540000|2021-05-27 01:05:40|9979.9|9969.9|9981.8|9971.8|9981.8|9971.8|9978.9|9968.9|6
1622077550000|2021-05-27 01:05:50|9981.4|9971.4|9979.3|9969.3|9981.4|9971.4|9978.4|9968.4|11
1622077560000|2021-05-27 01:06:00|9979.1|9969.1|9978.4|9968.4|9979.1|9969.1|9978.4|9968.4|3
1622077570000|2021-05-27 01:06:10|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9976.3|9966.3|10
1622077580000|2021-05-27 01:06:20|9977.4|9967.4|9978|9968|9978|9968|9977.4|9967.4|3
1622077590000|2021-05-27 01:06:30|9978.9|9968.9|9978.3|9968.3|9978.9|9968.9|9978.3|9968.3|2
1622077600000|2021-05-27 01:06:40|9978.1|9968.1|9976.1|9966.1|9978.6|9968.6|9976.1|9966.1|10
1622077610000|2021-05-27 01:06:50|9975.3|9965.3|9972.1|9962.1|9975.3|9965.3|9972.1|9962.1|9
1622077620000|2021-05-27 01:07:00|9973|9963|9975.1|9965.1|9975.1|9965.1|9973|9963|4
1622077630000|2021-05-27 01:07:10|9974.8|9964.8|9973.6|9963.6|9974.9|9964.9|9973.6|9963.6|5
1622077640000|2021-05-27 01:07:20|9973.5|9963.5|9973.9|9963.9|9973.9|9963.9|9973.1|9963.1|6
1622077650000|2021-05-27 01:07:30|9974.1|9964.1|9974.6|9964.6|9976.1|9966.1|9974.1|9964.1|7
1622077660000|2021-05-27 01:07:40|9974.1|9964.1|9971.1|9961.1|9974.1|9964.1|9971.1|9961.1|12
1622077670000|2021-05-27 01:07:50|9970.9|9960.9|9969.6|9959.6|9970.9|9960.9|9969.6|9959.6|4
1622077680000|2021-05-27 01:08:00|9969.4|9959.4|9970.6|9960.6|9970.6|9960.6|9968|9958|9
1622077690000|2021-05-27 01:08:10|9970.4|9960.4|9964.9|9954.9|9970.8|9960.8|9964.9|9954.9|14
1622077700000|2021-05-27 01:08:20|9964.1|9954.1|9964.1|9954.1|9966.5|9956.5|9964.1|9954.1|16
1622077710000|2021-05-27 01:08:30|9964.4|9954.4|9959.4|9949.4|9964.4|9954.4|9959.1|9949.1|19
1622077720000|2021-05-27 01:08:40|9959.6|9949.6|9962.8|9952.8|9962.8|9952.8|9957.3|9947.3|13
1622077740000|2021-05-27 01:09:00|9963.3|9953.3|9964.4|9954.4|9965.3|9955.3|9963.3|9953.3|19
1622077750000|2021-05-27 01:09:10|9964|9954|9963.9|9953.9|9964.5|9954.5|9962.9|9952.9|8
1622077760000|2021-05-27 01:09:20|9963.5|9953.5|9963.5|9953.5|9963.5|9953.5|9963.5|9953.5|1
1622077770000|2021-05-27 01:09:30|9962.4|9952.4|9966.4|9956.4|9966.4|9956.4|9962.4|9952.4|16
1622077780000|2021-05-27 01:09:40|9965.6|9955.6|9965.3|9955.3|9965.6|9955.6|9964.9|9954.9|5
1622077790000|2021-05-27 01:09:50|9965.9|9955.9|9963.6|9953.6|9965.9|9955.9|9963.6|9953.6|4
1622077800000|2021-05-27 01:10:00|9963.4|9953.4|9960.8|9950.8|9963.4|9953.4|9960.6|9950.6|12
1622077810000|2021-05-27 01:10:10|9961|9951|9961.1|9951.1|9961.6|9951.6|9961|9951|5
1622077820000|2021-05-27 01:10:20|9961.4|9951.4|9961.5|9951.5|9961.9|9951.9|9961|9951|10
1622077830000|2021-05-27 01:10:30|9961.9|9951.9|9961.5|9951.5|9961.9|9951.9|9961.5|9951.5|2
1622077840000|2021-05-27 01:10:40|9961.9|9951.9|9961.6|9951.6|9961.9|9951.9|9961.6|9951.6|4
1622077850000|2021-05-27 01:10:50|9961.4|9951.4|9962.4|9952.4|9962.8|9952.8|9960.8|9950.8|9
1622077860000|2021-05-27 01:11:00|9963.4|9953.4|9963.4|9953.4|9964.5|9954.5|9962.3|9952.3|11
1622077870000|2021-05-27 01:11:10|9966.6|9956.6|9968.5|9958.5|9969.1|9959.1|9966.3|9956.3|14
1622077880000|2021-05-27 01:11:20|9969.1|9959.1|9967.4|9957.4|9970.6|9960.6|9967.4|9957.4|15
1622077900000|2021-05-27 01:11:40|9967.6|9957.6|9968.3|9958.3|9968.3|9958.3|9967.6|9957.6|3
1622077910000|2021-05-27 01:11:50|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|1
1622077920000|2021-05-27 01:12:00|9968.3|9958.3|9965.1|9955.1|9968.3|9958.3|9965.1|9955.1|8
1622077930000|2021-05-27 01:12:10|9964.9|9954.9|9963.5|9953.5|9964.9|9954.9|9963.4|9953.4|6
1622077940000|2021-05-27 01:12:20|9963.8|9953.8|9962|9952|9963.8|9953.8|9962|9952|5
1622077950000|2021-05-27 01:12:30|9961.5|9951.5|9961.3|9951.3|9961.5|9951.5|9961.3|9951.3|2
1622077960000|2021-05-27 01:12:40|9960.9|9950.9|9959.1|9949.1|9960.9|9950.9|9959.1|9949.1|4
1622077970000|2021-05-27 01:12:50|9958.4|9948.4|9956.9|9946.9|9958.9|9948.9|9956.9|9946.9|8
1622077980000|2021-05-27 01:13:00|9956.8|9946.8|9954.9|9944.9|9956.8|9946.8|9953.4|9943.4|10
1622077990000|2021-05-27 01:13:10|9954.6|9944.6|9954.1|9944.1|9955.1|9945.1|9954.1|9944.1|8
1622078000000|2021-05-27 01:13:20|9954|9944|9953.3|9943.3|9955.4|9945.4|9953.3|9943.3|10
1622078010000|2021-05-27 01:13:30|9953.1|9943.1|9950.9|9940.9|9953.1|9943.1|9950.9|9940.9|13
1622078020000|2021-05-27 01:13:40|9950.8|9940.8|9950.6|9940.6|9950.8|9940.8|9950|9940|14
1622078030000|2021-05-27 01:13:50|9950.8|9940.8|9949.6|9939.6|9950.8|9940.8|9948.9|9938.9|10
1622078040000|2021-05-27 01:14:00|9949.1|9939.1|9949.5|9939.5|9949.5|9939.5|9948.5|9938.5|5
1622078050000|2021-05-27 01:14:10|9949.3|9939.3|9948.1|9938.1|9949.5|9939.5|9948.1|9938.1|13
1622078060000|2021-05-27 01:14:20|9947.8|9937.8|9947.4|9937.4|9947.8|9937.8|9946.6|9936.6|7
1622078070000|2021-05-27 01:14:30|9948|9938|9948.1|9938.1|9948.4|9938.4|9946.6|9936.6|12
1622078080000|2021-05-27 01:14:40|9948|9938|9949.8|9939.8|9950|9940|9947.8|9937.8|10
1622078090000|2021-05-27 01:14:50|9949.5|9939.5|9949.6|9939.6|9950.5|9940.5|9948.3|9938.3|12
1622078100000|2021-05-27 01:15:00|9949.3|9939.3|9952.1|9942.1|9952.8|9942.8|9947.8|9937.8|19
1622078110000|2021-05-27 01:15:10|9951.5|9941.5|9947.9|9937.9|9951.5|9941.5|9947.8|9937.8|12
1622078120000|2021-05-27 01:15:20|9947.5|9937.5|9947.3|9937.3|9947.5|9937.5|9947|9937|6
1622078130000|2021-05-27 01:15:30|9947.6|9937.6|9950.1|9940.1|9950.3|9940.3|9947.6|9937.6|10
1622078140000|2021-05-27 01:15:40|9951.5|9941.5|9954.1|9944.1|9954.4|9944.4|9951.1|9941.1|15
1622078150000|2021-05-27 01:15:50|9954|9944|9953.9|9943.9|9954|9944|9951.8|9941.8|15
1622078160000|2021-05-27 01:16:00|9953.6|9943.6|9956.1|9946.1|9957.4|9947.4|9953.6|9943.6|19
1622078170000|2021-05-27 01:16:10|9956.4|9946.4|9957.8|9947.8|9958.6|9948.6|9955.3|9945.3|23
1622078180000|2021-05-27 01:16:20|9958|9948|9958.6|9948.6|9958.9|9948.9|9958|9948|8
1622078190000|2021-05-27 01:16:30|9957.9|9947.9|9956.5|9946.5|9957.9|9947.9|9956.3|9946.3|11
1622078200000|2021-05-27 01:16:40|9956.8|9946.8|9955|9945|9956.9|9946.9|9955|9945|8
1622078210000|2021-05-27 01:16:50|9954.4|9944.4|9956.4|9946.4|9956.9|9946.9|9954.4|9944.4|8
1622078220000|2021-05-27 01:17:00|9955.6|9945.6|9956.9|9946.9|9957.1|9947.1|9955.6|9945.6|8
1622078230000|2021-05-27 01:17:10|9956.4|9946.4|9955.4|9945.4|9957.1|9947.1|9955.4|9945.4|12
1622078240000|2021-05-27 01:17:20|9955.3|9945.3|9953.1|9943.1|9955.3|9945.3|9952|9942|14
1622078250000|2021-05-27 01:17:30|9954|9944|9954.6|9944.6|9955.3|9945.3|9953.8|9943.8|10
1622078260000|2021-05-27 01:17:40|9954.4|9944.4|9951.1|9941.1|9954.4|9944.4|9951.1|9941.1|7
1622078270000|2021-05-27 01:17:50|9950.3|9940.3|9947.8|9937.8|9950.3|9940.3|9947.8|9937.8|10
1622078280000|2021-05-27 01:18:00|9947.4|9937.4|9947.6|9937.6|9947.6|9937.6|9947|9937|5
1622078290000|2021-05-27 01:18:10|9947.4|9937.4|9947.5|9937.5|9947.5|9937.5|9947.1|9937.1|4
1622078300000|2021-05-27 01:18:20|9947.4|9937.4|9947.4|9937.4|9947.4|9937.4|9946.9|9936.9|5
1622078310000|2021-05-27 01:18:30|9947.1|9937.1|9949.1|9939.1|9949.6|9939.6|9947.1|9937.1|9
1622078320000|2021-05-27 01:18:40|9948.9|9938.9|9950|9940|9950|9940|9947.6|9937.6|13
1622078330000|2021-05-27 01:18:50|9950.1|9940.1|9949.6|9939.6|9950.9|9940.9|9949.6|9939.6|10
1622078340000|2021-05-27 01:19:00|9949.4|9939.4|9950|9940|9950|9940|9948.6|9938.6|8
1622078350000|2021-05-27 01:19:10|9950.1|9940.1|9950|9940|9950.3|9940.3|9949.6|9939.6|8
1622078360000|2021-05-27 01:19:20|9950.4|9940.4|9948.6|9938.6|9950.4|9940.4|9948.6|9938.6|6
1622078370000|2021-05-27 01:19:30|9948.1|9938.1|9952|9942|9952.3|9942.3|9948.1|9938.1|9
1622078380000|2021-05-27 01:19:40|9951.4|9941.4|9951.6|9941.6|9951.9|9941.9|9950.8|9940.8|7
1622078390000|2021-05-27 01:19:50|9950.4|9940.4|9951.1|9941.1|9951.1|9941.1|9949.6|9939.6|12
1622078400000|2021-05-27 01:20:00|9950.9|9940.9|9950.5|9940.5|9952.4|9942.4|9950|9940|14
1622078410000|2021-05-27 01:20:10|9950.1|9940.1|9950.6|9940.6|9952.1|9942.1|9950|9940|11
1622078420000|2021-05-27 01:20:20|9950.9|9940.9|9947.4|9937.4|9950.9|9940.9|9947.4|9937.4|11
1622078430000|2021-05-27 01:20:30|9947.6|9937.6|9947.6|9937.6|9947.6|9937.6|9947.1|9937.1|6
1622078440000|2021-05-27 01:20:40|9947.4|9937.4|9947.6|9937.6|9948.4|9938.4|9947.4|9937.4|8
1622078450000|2021-05-27 01:20:50|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9946.6|9936.6|6
1622078460000|2021-05-27 01:21:00|9947.3|9937.3|9948.4|9938.4|9948.4|9938.4|9947.3|9937.3|8
1622078470000|2021-05-27 01:21:10|9948.6|9938.6|9947.6|9937.6|9949.1|9939.1|9947.6|9937.6|8
1622078480000|2021-05-27 01:21:20|9947.9|9937.9|9949.1|9939.1|9949.1|9939.1|9947.9|9937.9|6
1622078490000|2021-05-27 01:21:30|9948.9|9938.9|9947.6|9937.6|9948.9|9938.9|9947.3|9937.3|10
1622078500000|2021-05-27 01:21:40|9948.1|9938.1|9949.1|9939.1|9949.1|9939.1|9947.9|9937.9|10
1622078510000|2021-05-27 01:21:50|9948.9|9938.9|9948.6|9938.6|9948.9|9938.9|9947.9|9937.9|5
1622078520000|2021-05-27 01:22:00|9948.9|9938.9|9952.4|9942.4|9952.4|9942.4|9948.9|9938.9|9
1622078530000|2021-05-27 01:22:10|9952.9|9942.9|9952.3|9942.3|9955.1|9945.1|9952.3|9942.3|9
1622078540000|2021-05-27 01:22:20|9952.4|9942.4|9950.6|9940.6|9953.4|9943.4|9950.1|9940.1|14
1622078550000|2021-05-27 01:22:30|9951.1|9941.1|9950.5|9940.5|9951.1|9941.1|9950.5|9940.5|3
1622078560000|2021-05-27 01:22:40|9950.3|9940.3|9950.6|9940.6|9950.6|9940.6|9950.1|9940.1|4
1622078570000|2021-05-27 01:22:50|9951|9941|9952.1|9942.1|9953|9943|9951|9941|6
1622078580000|2021-05-27 01:23:00|9952.3|9942.3|9953.1|9943.1|9953.1|9943.1|9952.3|9942.3|2
1622078590000|2021-05-27 01:23:10|9953.4|9943.4|9952.9|9942.9|9953.9|9943.9|9952.4|9942.4|9
1622078600000|2021-05-27 01:23:20|9952.8|9942.8|9953.6|9943.6|9953.6|9943.6|9952.8|9942.8|5
1622078610000|2021-05-27 01:23:30|9953.4|9943.4|9952.9|9942.9|9953.4|9943.4|9952.9|9942.9|2
1622078620000|2021-05-27 01:23:40|9953.1|9943.1|9953.9|9943.9|9954.9|9944.9|9953.1|9943.1|8
1622078630000|2021-05-27 01:23:50|9953.4|9943.4|9952.3|9942.3|9953.4|9943.4|9951.1|9941.1|13
1622078640000|2021-05-27 01:24:00|9952.6|9942.6|9951.9|9941.9|9952.8|9942.8|9951.9|9941.9|6
1622078650000|2021-05-27 01:24:10|9951.4|9941.4|9952|9942|9952|9942|9950.6|9940.6|6
1622078660000|2021-05-27 01:24:20|9951.6|9941.6|9952|9942|9952|9942|9951.6|9941.6|2
1622078680000|2021-05-27 01:24:40|9951.4|9941.4|9952.1|9942.1|9952.1|9942.1|9951.4|9941.4|2
1622078690000|2021-05-27 01:24:50|9951.6|9941.6|9950|9940|9952.1|9942.1|9950|9940|6
1622078700000|2021-05-27 01:25:00|9949.8|9939.8|9948.8|9938.8|9949.9|9939.9|9948.5|9938.5|8
1622078710000|2021-05-27 01:25:10|9948.9|9938.9|9946.5|9936.5|9948.9|9938.9|9946.5|9936.5|11
1622078720000|2021-05-27 01:25:20|9947|9937|9947.9|9937.9|9947.9|9937.9|9947|9937|3
1622078730000|2021-05-27 01:25:30|9947.6|9937.6|9948.1|9938.1|9948.1|9938.1|9947.4|9937.4|5
1622078740000|2021-05-27 01:25:40|9947.3|9937.3|9947|9937|9947.3|9937.3|9946.6|9936.6|10
1622078750000|2021-05-27 01:25:50|9946.4|9936.4|9946.8|9936.8|9947.1|9937.1|9946.4|9936.4|10
1622078760000|2021-05-27 01:26:00|9946.5|9936.5|9946.8|9936.8|9947.5|9937.5|9946.5|9936.5|15
1622078770000|2021-05-27 01:26:10|9947.4|9937.4|9948.6|9938.6|9948.9|9938.9|9947.3|9937.3|15
1622078780000|2021-05-27 01:26:20|9948.9|9938.9|9953.1|9943.1|9953.3|9943.3|9948.9|9938.9|7
1622078790000|2021-05-27 01:26:30|9952.6|9942.6|9952.4|9942.4|9952.8|9942.8|9952.4|9942.4|6
1622078800000|2021-05-27 01:26:40|9952.6|9942.6|9949.4|9939.4|9952.8|9942.8|9949.4|9939.4|10
1622078810000|2021-05-27 01:26:50|9949|9939|9948.9|9938.9|9949.4|9939.4|9948.8|9938.8|7
1622078820000|2021-05-27 01:27:00|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9947.8|9937.8|8
1622078830000|2021-05-27 01:27:10|9948.4|9938.4|9947.6|9937.6|9948.5|9938.5|9947.1|9937.1|8
1622078840000|2021-05-27 01:27:20|9947.1|9937.1|9947.1|9937.1|9947.8|9937.8|9947.1|9937.1|5
1622078850000|2021-05-27 01:27:30|9946.6|9936.6|9946.4|9936.4|9947.1|9937.1|9946.4|9936.4|5
1622078860000|2021-05-27 01:27:40|9947.1|9937.1|9947|9937|9947.6|9937.6|9946.4|9936.4|12
1622078870000|2021-05-27 01:27:50|9947.4|9937.4|9948|9938|9948.1|9938.1|9947.4|9937.4|4
1622078880000|2021-05-27 01:28:00|9949.1|9939.1|9951.1|9941.1|9951.1|9941.1|9949|9939|10
1622078890000|2021-05-27 01:28:10|9951.9|9941.9|9952.6|9942.6|9952.6|9942.6|9951.8|9941.8|7
1622078900000|2021-05-27 01:28:20|9952.5|9942.5|9952.3|9942.3|9952.5|9942.5|9952.3|9942.3|2
1622078910000|2021-05-27 01:28:30|9952.6|9942.6|9952.8|9942.8|9952.8|9942.8|9952.6|9942.6|2
1622078920000|2021-05-27 01:28:40|9952.9|9942.9|9953.6|9943.6|9955.1|9945.1|9952.9|9942.9|8
1622078930000|2021-05-27 01:28:50|9953.4|9943.4|9954.9|9944.9|9954.9|9944.9|9953.3|9943.3|7
1622078940000|2021-05-27 01:29:00|9954.6|9944.6|9953.1|9943.1|9954.6|9944.6|9952.6|9942.6|6
1622078950000|2021-05-27 01:29:10|9953.4|9943.4|9954.6|9944.6|9954.6|9944.6|9953.4|9943.4|6
1622078960000|2021-05-27 01:29:20|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|1
1622078970000|2021-05-27 01:29:30|9954.1|9944.1|9952.5|9942.5|9954.1|9944.1|9951.9|9941.9|9
1622078980000|2021-05-27 01:29:40|9952.1|9942.1|9949.8|9939.8|9952.3|9942.3|9949.4|9939.4|14
1622078990000|2021-05-27 01:29:50|9949.5|9939.5|9950.6|9940.6|9950.6|9940.6|9949.3|9939.3|8
1622079000000|2021-05-27 01:30:00|9950.4|9940.4|9947.8|9937.8|9950.5|9940.5|9947.8|9937.8|12
1622079010000|2021-05-27 01:30:10|9947.4|9937.4|9947.9|9937.9|9947.9|9937.9|9945.9|9935.9|9
1622079020000|2021-05-27 01:30:20|9948.4|9938.4|9952.1|9942.1|9952.1|9942.1|9948.4|9938.4|8
1622079030000|2021-05-27 01:30:30|9952.4|9942.4|9953.6|9943.6|9954.1|9944.1|9952.4|9942.4|14
1622079040000|2021-05-27 01:30:40|9953.9|9943.9|9953.9|9943.9|9956.1|9946.1|9953.9|9943.9|11
1622079050000|2021-05-27 01:30:50|9953.3|9943.3|9951.6|9941.6|9953.3|9943.3|9950|9940|14
1622079060000|2021-05-27 01:31:00|9951.5|9941.5|9953.4|9943.4|9953.4|9943.4|9950.8|9940.8|11
1622079070000|2021-05-27 01:31:10|9952.9|9942.9|9950.3|9940.3|9952.9|9942.9|9950.3|9940.3|9
1622079080000|2021-05-27 01:31:20|9949.6|9939.6|9952.1|9942.1|9952.4|9942.4|9949.6|9939.6|11
1622079090000|2021-05-27 01:31:30|9952.3|9942.3|9954.1|9944.1|9954.1|9944.1|9952.3|9942.3|4
1622079100000|2021-05-27 01:31:40|9954.4|9944.4|9952|9942|9956.1|9946.1|9951.4|9941.4|17
1622079110000|2021-05-27 01:31:50|9951.9|9941.9|9954.1|9944.1|9954.4|9944.4|9951.9|9941.9|12
1622079120000|2021-05-27 01:32:00|9953.1|9943.1|9950.4|9940.4|9953.1|9943.1|9950.1|9940.1|15
1622079130000|2021-05-27 01:32:10|9950.1|9940.1|9950.1|9940.1|9950.3|9940.3|9948.8|9938.8|13
1622079140000|2021-05-27 01:32:20|9950.9|9940.9|9946.8|9936.8|9952.1|9942.1|9946.4|9936.4|13
1622079150000|2021-05-27 01:32:30|9946.6|9936.6|9946.6|9936.6|9947.6|9937.6|9946.4|9936.4|13
1622079160000|2021-05-27 01:32:40|9946.1|9936.1|9946.3|9936.3|9946.6|9936.6|9944.9|9934.9|11
1622079170000|2021-05-27 01:32:50|9944.9|9934.9|9946.4|9936.4|9946.5|9936.5|9944.9|9934.9|8
1622079180000|2021-05-27 01:33:00|9945.9|9935.9|9948.4|9938.4|9948.6|9938.6|9945.8|9935.8|12
1622079190000|2021-05-27 01:33:10|9948.1|9938.1|9946.1|9936.1|9948.1|9938.1|9945.6|9935.6|10
1622079200000|2021-05-27 01:33:20|9946.4|9936.4|9946.6|9936.6|9946.6|9936.6|9945.8|9935.8|10
1622079210000|2021-05-27 01:33:30|9946.4|9936.4|9948.4|9938.4|9948.4|9938.4|9946.4|9936.4|8
1622079220000|2021-05-27 01:33:40|9948.3|9938.3|9943.6|9933.6|9948.3|9938.3|9943.4|9933.4|23
1622079230000|2021-05-27 01:33:50|9944.1|9934.1|9941.3|9931.3|9944.1|9934.1|9940.8|9930.8|20
1622079240000|2021-05-27 01:34:00|9940.9|9930.9|9939.8|9929.8|9940.9|9930.9|9936.4|9926.4|23
1622079250000|2021-05-27 01:34:10|9940.1|9930.1|9939.6|9929.6|9940.1|9930.1|9937.8|9927.8|15
1622079260000|2021-05-27 01:34:20|9939.5|9929.5|9937.9|9927.9|9939.6|9929.6|9937.3|9927.3|19
1622079270000|2021-05-27 01:34:30|9937.5|9927.5|9939.4|9929.4|9939.4|9929.4|9936.4|9926.4|18
1622079280000|2021-05-27 01:34:40|9939.1|9929.1|9938.4|9928.4|9939.1|9929.1|9933.6|9923.6|27
1622079290000|2021-05-27 01:34:50|9938|9928|9937.4|9927.4|9940.1|9930.1|9935.8|9925.8|24
1622079300000|2021-05-27 01:35:00|9937.1|9927.1|9935.9|9925.9|9937.1|9927.1|9931.9|9921.9|22
1622079310000|2021-05-27 01:35:10|9935.6|9925.6|9931.1|9921.1|9936|9926|9931.1|9921.1|17
1622079320000|2021-05-27 01:35:20|9931.6|9921.6|9931.1|9921.1|9934.1|9924.1|9931.1|9921.1|17
1622079330000|2021-05-27 01:35:30|9930.6|9920.6|9940.1|9930.1|9940.1|9930.1|9930.6|9920.6|15
1622079340000|2021-05-27 01:35:40|9940.5|9930.5|9939.6|9929.6|9942.9|9932.9|9939.4|9929.4|23
1622079350000|2021-05-27 01:35:50|9940.9|9930.9|9934|9924|9940.9|9930.9|9932.1|9922.1|24
1622079360000|2021-05-27 01:36:00|9934.9|9924.9|9935.9|9925.9|9935.9|9925.9|9931.3|9921.3|29
1622079370000|2021-05-27 01:36:10|9935.4|9925.4|9933.1|9923.1|9935.4|9925.4|9932.9|9922.9|9
1622079380000|2021-05-27 01:36:20|9933|9923|9933|9923|9934.3|9924.3|9931.6|9921.6|19
1622079390000|2021-05-27 01:36:30|9932.1|9922.1|9927.9|9917.9|9932.4|9922.4|9927.9|9917.9|21
1622079400000|2021-05-27 01:36:40|9927.1|9917.1|9932.1|9922.1|9932.1|9922.1|9927.1|9917.1|12
1622079410000|2021-05-27 01:36:50|9932.4|9922.4|9935.3|9925.3|9935.4|9925.4|9932.4|9922.4|8
1622079420000|2021-05-27 01:37:00|9934.5|9924.5|9935.4|9925.4|9935.4|9925.4|9934.5|9924.5|4
1622079430000|2021-05-27 01:37:10|9935.9|9925.9|9940.8|9930.8|9940.8|9930.8|9935.9|9925.9|14
1622079440000|2021-05-27 01:37:20|9940.6|9930.6|9935.9|9925.9|9940.6|9930.6|9935.9|9925.9|13
1622079450000|2021-05-27 01:37:30|9935|9925|9936.4|9926.4|9936.4|9926.4|9935|9925|6
1622079460000|2021-05-27 01:37:40|9936|9926|9935|9925|9936.1|9926.1|9935|9925|5
1622079470000|2021-05-27 01:37:50|9935.1|9925.1|9934.9|9924.9|9937.6|9927.6|9934.9|9924.9|9
1622079480000|2021-05-27 01:38:00|9935.1|9925.1|9934.6|9924.6|9936.1|9926.1|9933.9|9923.9|13
1622079490000|2021-05-27 01:38:10|9934.4|9924.4|9935.4|9925.4|9936|9926|9934.4|9924.4|7
1622079500000|2021-05-27 01:38:20|9935.5|9925.5|9935.4|9925.4|9937.1|9927.1|9934.9|9924.9|14
1622079510000|2021-05-27 01:38:30|9935.8|9925.8|9935.9|9925.9|9936.1|9926.1|9935.4|9925.4|7
1622079520000|2021-05-27 01:38:40|9936.1|9926.1|9935.1|9925.1|9936.1|9926.1|9933.4|9923.4|8
1622079530000|2021-05-27 01:38:50|9935.3|9925.3|9936.9|9926.9|9936.9|9926.9|9935.3|9925.3|17
1622079540000|2021-05-27 01:39:00|9936.4|9926.4|9933.4|9923.4|9936.4|9926.4|9932.1|9922.1|17
1622079550000|2021-05-27 01:39:10|9932.3|9922.3|9932.1|9922.1|9933.3|9923.3|9932.1|9922.1|13
1622079560000|2021-05-27 01:39:20|9931.9|9921.9|9929.5|9919.5|9933.9|9923.9|9929.4|9919.4|17
1622079570000|2021-05-27 01:39:30|9930.1|9920.1|9929.1|9919.1|9930.8|9920.8|9928.4|9918.4|19
1622079580000|2021-05-27 01:39:40|9929.9|9919.9|9929.9|9919.9|9930.3|9920.3|9928.9|9918.9|8
1622079590000|2021-05-27 01:39:50|9930.3|9920.3|9929.6|9919.6|9930.5|9920.5|9928.6|9918.6|9
1622079600000|2021-05-27 01:40:00|9929.9|9919.9|9933.5|9923.5|9933.5|9923.5|9929.1|9919.1|19
1622079610000|2021-05-27 01:40:10|9933.4|9923.4|9934.3|9924.3|9934.3|9924.3|9932.1|9922.1|13
1622079620000|2021-05-27 01:40:20|9934.8|9924.8|9933.6|9923.6|9934.8|9924.8|9933.6|9923.6|6
1622079630000|2021-05-27 01:40:30|9933.4|9923.4|9935.3|9925.3|9935.5|9925.5|9932.9|9922.9|15
1622079640000|2021-05-27 01:40:40|9934.9|9924.9|9937.1|9927.1|9937.1|9927.1|9934.9|9924.9|12
1622079650000|2021-05-27 01:40:50|9936.9|9926.9|9938.9|9928.9|9939.5|9929.5|9936.6|9926.6|13
1622079660000|2021-05-27 01:41:00|9939.4|9929.4|9938.5|9928.5|9940.4|9930.4|9938.5|9928.5|8
1622079670000|2021-05-27 01:41:10|9938.4|9928.4|9937.6|9927.6|9938.4|9928.4|9936.6|9926.6|8
1622079680000|2021-05-27 01:41:20|9937.1|9927.1|9936.4|9926.4|9937.1|9927.1|9936.4|9926.4|6
1622079690000|2021-05-27 01:41:30|9935.6|9925.6|9937.4|9927.4|9937.4|9927.4|9935.6|9925.6|7
1622079700000|2021-05-27 01:41:40|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9936.9|9926.9|8
1622079710000|2021-05-27 01:41:50|9937.6|9927.6|9937.1|9927.1|9937.9|9927.9|9937|9927|7
1622079720000|2021-05-27 01:42:00|9937.5|9927.5|9934.5|9924.5|9937.5|9927.5|9934.5|9924.5|10
1622079730000|2021-05-27 01:42:10|9933.5|9923.5|9932.3|9922.3|9933.5|9923.5|9932.1|9922.1|10
1622079740000|2021-05-27 01:42:20|9932.8|9922.8|9934.1|9924.1|9934.1|9924.1|9932.1|9922.1|12
1622079750000|2021-05-27 01:42:30|9933.1|9923.1|9932.8|9922.8|9935|9925|9932.3|9922.3|13
1622079760000|2021-05-27 01:42:40|9932.1|9922.1|9932.3|9922.3|9932.6|9922.6|9932.1|9922.1|4
1622079770000|2021-05-27 01:42:50|9932.8|9922.8|9932.3|9922.3|9932.8|9922.8|9932.3|9922.3|2
1622079780000|2021-05-27 01:43:00|9932.9|9922.9|9935.1|9925.1|9935.1|9925.1|9932.9|9922.9|7
1622079790000|2021-05-27 01:43:10|9935|9925|9935.5|9925.5|9936.6|9926.6|9934.5|9924.5|9
1622079800000|2021-05-27 01:43:20|9935.9|9925.9|9936.5|9926.5|9936.6|9926.6|9935.9|9925.9|3
1622079810000|2021-05-27 01:43:30|9937.1|9927.1|9937.4|9927.4|9937.6|9927.6|9936.4|9926.4|9
1622079820000|2021-05-27 01:43:40|9937.1|9927.1|9939.3|9929.3|9939.3|9929.3|9937.1|9927.1|10
1622079830000|2021-05-27 01:43:50|9939.9|9929.9|9940.6|9930.6|9941.1|9931.1|9939.9|9929.9|7
1622079840000|2021-05-27 01:44:00|9940.3|9930.3|9944.4|9934.4|9944.6|9934.6|9940.3|9930.3|11
1622079850000|2021-05-27 01:44:10|9944.6|9934.6|9944.4|9934.4|9945.9|9935.9|9944.4|9934.4|8
1622079860000|2021-05-27 01:44:20|9944.1|9934.1|9943.6|9933.6|9944.1|9934.1|9943.6|9933.6|2
1622079870000|2021-05-27 01:44:30|9944.1|9934.1|9946.9|9936.9|9947.4|9937.4|9944.1|9934.1|13
1622079880000|2021-05-27 01:44:40|9947.1|9937.1|9947.4|9937.4|9947.9|9937.9|9947.1|9937.1|5
1622079890000|2021-05-27 01:44:50|9947.1|9937.1|9947.1|9937.1|9948|9938|9946.4|9936.4|9
1622079900000|2021-05-27 01:45:00|9947.6|9937.6|9946.6|9936.6|9949|9939|9946.6|9936.6|11
1622079910000|2021-05-27 01:45:10|9946.4|9936.4|9944.1|9934.1|9946.4|9936.4|9943.9|9933.9|10
1622079920000|2021-05-27 01:45:20|9943.9|9933.9|9943.8|9933.8|9943.9|9933.9|9943|9933|6
1622079930000|2021-05-27 01:45:30|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1622079940000|2021-05-27 01:45:40|9943.8|9933.8|9945.4|9935.4|9946.6|9936.6|9943.8|9933.8|8
1622079960000|2021-05-27 01:46:00|9945.8|9935.8|9946.1|9936.1|9947.3|9937.3|9945.6|9935.6|9
1622079970000|2021-05-27 01:46:10|9946.4|9936.4|9948.3|9938.3|9948.9|9938.9|9946.4|9936.4|6
1622079980000|2021-05-27 01:46:20|9948.4|9938.4|9947.5|9937.5|9948.4|9938.4|9947.5|9937.5|8
1622079990000|2021-05-27 01:46:30|9947.8|9937.8|9948.9|9938.9|9948.9|9938.9|9947.5|9937.5|9
1622080000000|2021-05-27 01:46:40|9949.9|9939.9|9952.3|9942.3|9954.6|9944.6|9949.9|9939.9|20
1622080010000|2021-05-27 01:46:50|9952.4|9942.4|9952.1|9942.1|9954.1|9944.1|9952|9942|16
1622080020000|2021-05-27 01:47:00|9952.4|9942.4|9950.4|9940.4|9953.9|9943.9|9950.4|9940.4|18
1622080030000|2021-05-27 01:47:10|9950.5|9940.5|9950.4|9940.4|9953.1|9943.1|9950.4|9940.4|14
1622080040000|2021-05-27 01:47:20|9949.9|9939.9|9950.4|9940.4|9950.4|9940.4|9949.4|9939.4|5
1622080050000|2021-05-27 01:47:30|9951|9941|9951.4|9941.4|9952.3|9942.3|9951|9941|8
1622080060000|2021-05-27 01:47:40|9951.1|9941.1|9952.4|9942.4|9952.4|9942.4|9951.1|9941.1|7
1622080070000|2021-05-27 01:47:50|9953.6|9943.6|9953.9|9943.9|9954.9|9944.9|9952.5|9942.5|14
1622080080000|2021-05-27 01:48:00|9954.1|9944.1|9953.5|9943.5|9954.5|9944.5|9952.9|9942.9|9
1622080090000|2021-05-27 01:48:10|9953.9|9943.9|9952.1|9942.1|9953.9|9943.9|9949.5|9939.5|19
1622080100000|2021-05-27 01:48:20|9952.5|9942.5|9953.5|9943.5|9954.1|9944.1|9952.5|9942.5|13
1622080110000|2021-05-27 01:48:30|9952.6|9942.6|9951.1|9941.1|9952.6|9942.6|9949.9|9939.9|18
1622080120000|2021-05-27 01:48:40|9951.3|9941.3|9953.3|9943.3|9953.4|9943.4|9951.3|9941.3|9
1622080130000|2021-05-27 01:48:50|9952.9|9942.9|9953|9943|9953|9943|9952.6|9942.6|4
1622080140000|2021-05-27 01:49:00|9952.4|9942.4|9950|9940|9952.9|9942.9|9948.8|9938.8|15
1622080150000|2021-05-27 01:49:10|9950.8|9940.8|9952.1|9942.1|9952.4|9942.4|9950.8|9940.8|7
1622080160000|2021-05-27 01:49:20|9951.9|9941.9|9951.9|9941.9|9952.4|9942.4|9949.6|9939.6|20
1622080170000|2021-05-27 01:49:30|9952.1|9942.1|9951.3|9941.3|9952.1|9942.1|9950.9|9940.9|8
1622080180000|2021-05-27 01:49:40|9951|9941|9951.5|9941.5|9951.5|9941.5|9950.9|9940.9|7
1622080190000|2021-05-27 01:49:50|9951.6|9941.6|9952.4|9942.4|9952.4|9942.4|9951.6|9941.6|2
1622080200000|2021-05-27 01:50:00|9952|9942|9945.9|9935.9|9952|9942|9945.9|9935.9|13
1622080210000|2021-05-27 01:50:10|9945.4|9935.4|9944.6|9934.6|9945.8|9935.8|9944.6|9934.6|8
1622080220000|2021-05-27 01:50:20|9944.9|9934.9|9944.4|9934.4|9945.5|9935.5|9944.4|9934.4|7
1622080230000|2021-05-27 01:50:30|9944.8|9934.8|9947.4|9937.4|9948.1|9938.1|9944.8|9934.8|8
1622080240000|2021-05-27 01:50:40|9947.6|9937.6|9947.1|9937.1|9947.6|9937.6|9947.1|9937.1|6
1622080250000|2021-05-27 01:50:50|9946.1|9936.1|9947.8|9937.8|9948.1|9938.1|9945.6|9935.6|12
1622080260000|2021-05-27 01:51:00|9947.4|9937.4|9945.4|9935.4|9947.4|9937.4|9945.4|9935.4|6
1622080270000|2021-05-27 01:51:10|9945.1|9935.1|9944.5|9934.5|9945.1|9935.1|9943.9|9933.9|9
1622080280000|2021-05-27 01:51:20|9944.1|9934.1|9946.3|9936.3|9946.3|9936.3|9942.8|9932.8|14
1622080290000|2021-05-27 01:51:30|9946.6|9936.6|9946.3|9936.3|9946.8|9936.8|9945.9|9935.9|7
1622080300000|2021-05-27 01:51:40|9945.9|9935.9|9943.9|9933.9|9946|9936|9943.9|9933.9|9
1622080310000|2021-05-27 01:51:50|9944.4|9934.4|9941.5|9931.5|9944.6|9934.6|9941.5|9931.5|9
1622080320000|2021-05-27 01:52:00|9941.4|9931.4|9941|9931|9941.4|9931.4|9940.8|9930.8|5
1622080330000|2021-05-27 01:52:10|9941.3|9931.3|9939.5|9929.5|9941.3|9931.3|9939.4|9929.4|9
1622080340000|2021-05-27 01:52:20|9939.4|9929.4|9939.1|9929.1|9939.6|9929.6|9939.1|9929.1|7
1622080350000|2021-05-27 01:52:30|9938.9|9928.9|9939.6|9929.6|9940.6|9930.6|9938.4|9928.4|9
1622080360000|2021-05-27 01:52:40|9939.4|9929.4|9939|9929|9939.4|9929.4|9938.4|9928.4|14
1622080370000|2021-05-27 01:52:50|9938.8|9928.8|9937.1|9927.1|9939.4|9929.4|9937.1|9927.1|11
1622080380000|2021-05-27 01:53:00|9937.4|9927.4|9933.6|9923.6|9937.4|9927.4|9933.6|9923.6|14
1622080390000|2021-05-27 01:53:10|9933.9|9923.9|9932.9|9922.9|9934.9|9924.9|9932.9|9922.9|11
1622080400000|2021-05-27 01:53:20|9933.5|9923.5|9933.6|9923.6|9934.5|9924.5|9932.9|9922.9|16
1622080410000|2021-05-27 01:53:30|9933.9|9923.9|9933.9|9923.9|9934.9|9924.9|9933|9923|14
1622080420000|2021-05-27 01:53:40|9933.6|9923.6|9931.9|9921.9|9933.9|9923.9|9931.6|9921.6|10
1622080430000|2021-05-27 01:53:50|9932.1|9922.1|9931.4|9921.4|9932.5|9922.5|9931.4|9921.4|5
1622080440000|2021-05-27 01:54:00|9931.1|9921.1|9928.6|9918.6|9931.1|9921.1|9927.6|9917.6|20
1622080450000|2021-05-27 01:54:10|9928.9|9918.9|9933.8|9923.8|9933.8|9923.8|9928.9|9918.9|15
1622080460000|2021-05-27 01:54:20|9933.5|9923.5|9931.1|9921.1|9935|9925|9931.1|9921.1|14
1622080470000|2021-05-27 01:54:30|9931.3|9921.3|9930.6|9920.6|9932.6|9922.6|9930.6|9920.6|9
1622080480000|2021-05-27 01:54:40|9930.4|9920.4|9931.3|9921.3|9931.3|9921.3|9930.1|9920.1|6
1622080490000|2021-05-27 01:54:50|9932.1|9922.1|9933.8|9923.8|9933.8|9923.8|9932.1|9922.1|3
1622080500000|2021-05-27 01:55:00|9933.6|9923.6|9931.4|9921.4|9933.8|9923.8|9930.4|9920.4|20
1622080510000|2021-05-27 01:55:10|9931.1|9921.1|9931.5|9921.5|9931.9|9921.9|9930.6|9920.6|13
1622080520000|2021-05-27 01:55:20|9931.3|9921.3|9931.5|9921.5|9931.9|9921.9|9931|9921|16
1622080530000|2021-05-27 01:55:30|9931.3|9921.3|9931.9|9921.9|9931.9|9921.9|9930.9|9920.9|13
1622080540000|2021-05-27 01:55:40|9931.6|9921.6|9932.6|9922.6|9932.9|9922.9|9931.6|9921.6|5
1622080550000|2021-05-27 01:55:50|9932.4|9922.4|9932.6|9922.6|9932.9|9922.9|9932.4|9922.4|5
1622080560000|2021-05-27 01:56:00|9932.5|9922.5|9933|9923|9933|9923|9932.1|9922.1|7
1622080570000|2021-05-27 01:56:10|9933.3|9923.3|9935|9925|9935|9925|9933.3|9923.3|15
1622080580000|2021-05-27 01:56:20|9935.9|9925.9|9936.1|9926.1|9937.1|9927.1|9935.9|9925.9|6
1622080590000|2021-05-27 01:56:30|9935.9|9925.9|9934.1|9924.1|9935.9|9925.9|9932.9|9922.9|14
1622080600000|2021-05-27 01:56:40|9934.4|9924.4|9932.8|9922.8|9935|9925|9932.8|9922.8|14
1622080610000|2021-05-27 01:56:50|9933|9923|9934.8|9924.8|9934.8|9924.8|9933|9923|10
1622080620000|2021-05-27 01:57:00|9934.9|9924.9|9932.6|9922.6|9936.8|9926.8|9932.4|9922.4|17
1622080630000|2021-05-27 01:57:10|9933.6|9923.6|9937.4|9927.4|9937.4|9927.4|9933.3|9923.3|13
1622080640000|2021-05-27 01:57:20|9937.1|9927.1|9940.6|9930.6|9940.6|9930.6|9936.1|9926.1|16
1622080650000|2021-05-27 01:57:30|9941.1|9931.1|9938.9|9928.9|9941.1|9931.1|9937|9927|17
1622080660000|2021-05-27 01:57:40|9938.8|9928.8|9942.1|9932.1|9942.1|9932.1|9938.8|9928.8|18
1622080670000|2021-05-27 01:57:50|9942.4|9932.4|9943.1|9933.1|9943.6|9933.6|9942.1|9932.1|13
1622080680000|2021-05-27 01:58:00|9942.6|9932.6|9942.5|9932.5|9942.6|9932.6|9942.1|9932.1|4
1622080690000|2021-05-27 01:58:10|9942.4|9932.4|9942.5|9932.5|9942.5|9932.5|9941.4|9931.4|8
1622080700000|2021-05-27 01:58:20|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1622080710000|2021-05-27 01:58:30|9945.4|9935.4|9944.9|9934.9|9947.4|9937.4|9942.3|9932.3|18
1622080720000|2021-05-27 01:58:40|9944.8|9934.8|9945.3|9935.3|9945.4|9935.4|9944.6|9934.6|8
1622080730000|2021-05-27 01:58:50|9945.5|9935.5|9944.1|9934.1|9947.1|9937.1|9944.1|9934.1|12
1622080740000|2021-05-27 01:59:00|9944.3|9934.3|9945.5|9935.5|9946.8|9936.8|9944.3|9934.3|13
1622080750000|2021-05-27 01:59:10|9944.6|9934.6|9945.5|9935.5|9945.8|9935.8|9944.3|9934.3|10
1622080760000|2021-05-27 01:59:20|9945.1|9935.1|9947.6|9937.6|9947.9|9937.9|9944.9|9934.9|19
1622080770000|2021-05-27 01:59:30|9946.9|9936.9|9945.1|9935.1|9947.1|9937.1|9943.9|9933.9|14
1622080780000|2021-05-27 01:59:40|9945|9935|9944.8|9934.8|9945.9|9935.9|9944.8|9934.8|9
1622080790000|2021-05-27 01:59:50|9944.4|9934.4|9946.1|9936.1|9946.4|9936.4|9943.5|9933.5|11
1622080800000|2021-05-27 02:00:00|9944.9|9934.9|9941.1|9931.1|9945.9|9935.9|9939.5|9929.5|28
1622080810000|2021-05-27 02:00:10|9940.9|9930.9|9938.4|9928.4|9940.9|9930.9|9937.9|9927.9|20
1622080820000|2021-05-27 02:00:20|9938.8|9928.8|9939|9929|9939.4|9929.4|9936.9|9926.9|19
1622080830000|2021-05-27 02:00:30|9939.3|9929.3|9942.9|9932.9|9943.4|9933.4|9938.1|9928.1|26
1622080840000|2021-05-27 02:00:40|9942.8|9932.8|9942.5|9932.5|9943.4|9933.4|9942|9932|11
1622080850000|2021-05-27 02:00:50|9941.9|9931.9|9936.4|9926.4|9941.9|9931.9|9936.4|9926.4|17
1622080860000|2021-05-27 02:01:00|9935.6|9925.6|9937|9927|9937.9|9927.9|9935.6|9925.6|13
1622080870000|2021-05-27 02:01:10|9936.9|9926.9|9937.4|9927.4|9940.8|9930.8|9936.9|9926.9|20
1622080880000|2021-05-27 02:01:20|9937.8|9927.8|9939|9929|9939.9|9929.9|9937.4|9927.4|14
1622080890000|2021-05-27 02:01:30|9940.6|9930.6|9941.9|9931.9|9941.9|9931.9|9940.1|9930.1|10
1622080900000|2021-05-27 02:01:40|9941.8|9931.8|9941.8|9931.8|9942.1|9932.1|9941.8|9931.8|4
1622080910000|2021-05-27 02:01:50|9942.1|9932.1|9940.1|9930.1|9942.9|9932.9|9939.6|9929.6|15
1622080920000|2021-05-27 02:02:00|9940|9930|9936.6|9926.6|9940|9930|9936.6|9926.6|11
1622080930000|2021-05-27 02:02:10|9937.4|9927.4|9935.9|9925.9|9937.9|9927.9|9935.9|9925.9|8
1622080940000|2021-05-27 02:02:20|9936.1|9926.1|9935.8|9925.8|9936.1|9926.1|9935.1|9925.1|7
1622080950000|2021-05-27 02:02:30|9935.6|9925.6|9935.5|9925.5|9936.1|9926.1|9934.4|9924.4|12
1622080960000|2021-05-27 02:02:40|9935.6|9925.6|9934.9|9924.9|9935.8|9925.8|9934.9|9924.9|7
1622080970000|2021-05-27 02:02:50|9935.1|9925.1|9934.9|9924.9|9936.4|9926.4|9934.4|9924.4|14
1622080980000|2021-05-27 02:03:00|9935.9|9925.9|9936.1|9926.1|9936.6|9926.6|9935.9|9925.9|5
1622080990000|2021-05-27 02:03:10|9935.9|9925.9|9936|9926|9936.3|9926.3|9935.8|9925.8|7
1622081000000|2021-05-27 02:03:20|9936.3|9926.3|9936.1|9926.1|9936.5|9926.5|9936|9926|15
1622081010000|2021-05-27 02:03:30|9936.4|9926.4|9936|9926|9936.4|9926.4|9935.5|9925.5|12
1622081020000|2021-05-27 02:03:40|9935.4|9925.4|9932.8|9922.8|9936.4|9926.4|9932.8|9922.8|24
1622081030000|2021-05-27 02:03:50|9932.9|9922.9|9933.4|9923.4|9933.6|9923.6|9932.6|9922.6|9
1622081040000|2021-05-27 02:04:00|9933.1|9923.1|9934.4|9924.4|9934.4|9924.4|9933.1|9923.1|9
1622081050000|2021-05-27 02:04:10|9934.1|9924.1|9933.4|9923.4|9934.4|9924.4|9932.4|9922.4|15
1622081060000|2021-05-27 02:04:20|9933.6|9923.6|9934.4|9924.4|9934.4|9924.4|9933.4|9923.4|5
1622081070000|2021-05-27 02:04:30|9934.6|9924.6|9934.9|9924.9|9934.9|9924.9|9934.4|9924.4|4
1622081080000|2021-05-27 02:04:40|9935.4|9925.4|9937.6|9927.6|9938.6|9928.6|9935.4|9925.4|12
1622081090000|2021-05-27 02:04:50|9937.1|9927.1|9937.5|9927.5|9937.5|9927.5|9937|9927|6
1622081100000|2021-05-27 02:05:00|9937.4|9927.4|9938.8|9928.8|9938.8|9928.8|9937.4|9927.4|9
1622081110000|2021-05-27 02:05:10|9939.1|9929.1|9939|9929|9939.4|9929.4|9937.6|9927.6|11
1622081120000|2021-05-27 02:05:20|9939.1|9929.1|9941.6|9931.6|9943.4|9933.4|9939.1|9929.1|18
1622081130000|2021-05-27 02:05:30|9941.4|9931.4|9941.6|9931.6|9941.9|9931.9|9941.1|9931.1|6
1622081140000|2021-05-27 02:05:40|9941.4|9931.4|9941.4|9931.4|9943.1|9933.1|9941.1|9931.1|13
1622081150000|2021-05-27 02:05:50|9941.1|9931.1|9938.8|9928.8|9941.1|9931.1|9938.4|9928.4|15
1622081160000|2021-05-27 02:06:00|9938.6|9928.6|9939.1|9929.1|9939.8|9929.8|9938.6|9928.6|15
1622081170000|2021-05-27 02:06:10|9938.8|9928.8|9936.9|9926.9|9938.9|9928.9|9936.9|9926.9|10
1622081180000|2021-05-27 02:06:20|9937.1|9927.1|9936.5|9926.5|9937.4|9927.4|9936.4|9926.4|13
1622081190000|2021-05-27 02:06:30|9936.4|9926.4|9932.1|9922.1|9936.4|9926.4|9932.1|9922.1|13
1622081200000|2021-05-27 02:06:40|9931.9|9921.9|9931.6|9921.6|9932.1|9922.1|9931.5|9921.5|12
1622081210000|2021-05-27 02:06:50|9931.3|9921.3|9932.4|9922.4|9932.4|9922.4|9931.1|9921.1|9
1622081220000|2021-05-27 02:07:00|9932.6|9922.6|9932.1|9922.1|9932.6|9922.6|9930.9|9920.9|10
1622081230000|2021-05-27 02:07:10|9932.4|9922.4|9932.9|9922.9|9933.1|9923.1|9932.4|9922.4|9
1622081240000|2021-05-27 02:07:20|9932.6|9922.6|9932.4|9922.4|9932.9|9922.9|9932.4|9922.4|4
1622081250000|2021-05-27 02:07:30|9932|9922|9933.4|9923.4|9933.4|9923.4|9931.6|9921.6|13
1622081260000|2021-05-27 02:07:40|9933.9|9923.9|9937.1|9927.1|9937.1|9927.1|9933.6|9923.6|20
1622081270000|2021-05-27 02:07:50|9936.6|9926.6|9936.6|9926.6|9936.9|9926.9|9936.6|9926.6|3
1622081280000|2021-05-27 02:08:00|9936.5|9926.5|9938.1|9928.1|9938.1|9928.1|9936.5|9926.5|10
1622081290000|2021-05-27 02:08:10|9937.9|9927.9|9937.1|9927.1|9937.9|9927.9|9935.1|9925.1|13
1622081300000|2021-05-27 02:08:20|9936.9|9926.9|9935.1|9925.1|9936.9|9926.9|9935.1|9925.1|6
1622081310000|2021-05-27 02:08:30|9935.4|9925.4|9935.1|9925.1|9935.6|9925.6|9935.1|9925.1|4
1622081320000|2021-05-27 02:08:40|9934.6|9924.6|9934.9|9924.9|9935.3|9925.3|9934.6|9924.6|5
1622081330000|2021-05-27 02:08:50|9935.1|9925.1|9935.6|9925.6|9935.6|9925.6|9935.1|9925.1|3
1622081340000|2021-05-27 02:09:00|9935.8|9925.8|9936.1|9926.1|9936.1|9926.1|9935.8|9925.8|5
1622081350000|2021-05-27 02:09:10|9936|9926|9935.4|9925.4|9936|9926|9935|9925|4
1622081360000|2021-05-27 02:09:20|9935.5|9925.5|9934.9|9924.9|9935.5|9925.5|9934.9|9924.9|4
1622081370000|2021-05-27 02:09:30|9932.9|9922.9|9933.6|9923.6|9933.6|9923.6|9932.9|9922.9|3
1622081380000|2021-05-27 02:09:40|9933.3|9923.3|9932.5|9922.5|9933.3|9923.3|9932.5|9922.5|3
1622081390000|2021-05-27 02:09:50|9932.1|9922.1|9932.3|9922.3|9932.5|9922.5|9932.1|9922.1|5
1622081400000|2021-05-27 02:10:00|9932.5|9922.5|9933.5|9923.5|9933.5|9923.5|9932.5|9922.5|4
1622081410000|2021-05-27 02:10:10|9933.1|9923.1|9934.4|9924.4|9934.5|9924.5|9933.1|9923.1|6
1622081430000|2021-05-27 02:10:30|9934.6|9924.6|9936.4|9926.4|9936.6|9926.6|9934.6|9924.6|6
1622081440000|2021-05-27 02:10:40|9936.6|9926.6|9937.6|9927.6|9938.1|9928.1|9936.6|9926.6|5
1622081450000|2021-05-27 02:10:50|9937.5|9927.5|9937.6|9927.6|9937.6|9927.6|9936.9|9926.9|5
1622081460000|2021-05-27 02:11:00|9937.9|9927.9|9938.4|9928.4|9938.4|9928.4|9937.9|9927.9|4
1622081470000|2021-05-27 02:11:10|9938.3|9928.3|9940.4|9930.4|9940.4|9930.4|9938.3|9928.3|10
1622081480000|2021-05-27 02:11:20|9941.1|9931.1|9941.9|9931.9|9942.1|9932.1|9941.1|9931.1|8
1622081490000|2021-05-27 02:11:30|9941.6|9931.6|9941.9|9931.9|9941.9|9931.9|9941.6|9931.6|2
1622081500000|2021-05-27 02:11:40|9942.1|9932.1|9942.1|9932.1|9943|9933|9941.4|9931.4|14
1622081510000|2021-05-27 02:11:50|9942.4|9932.4|9943.4|9933.4|9943.6|9933.6|9942.4|9932.4|5
1622081520000|2021-05-27 02:12:00|9943.1|9933.1|9945.6|9935.6|9945.9|9935.9|9943.1|9933.1|11
1622081530000|2021-05-27 02:12:10|9945.9|9935.9|9948.6|9938.6|9951.5|9941.5|9945.9|9935.9|20
1622081540000|2021-05-27 02:12:20|9947.8|9937.8|9946.1|9936.1|9947.8|9937.8|9946.1|9936.1|11
1622081550000|2021-05-27 02:12:30|9946.4|9936.4|9947.4|9937.4|9948.1|9938.1|9946.4|9936.4|7
1622081560000|2021-05-27 02:12:40|9947.5|9937.5|9947.1|9937.1|9947.5|9937.5|9947.1|9937.1|4
1622081570000|2021-05-27 02:12:50|9947.4|9937.4|9950.1|9940.1|9950.5|9940.5|9947.4|9937.4|12
1622081580000|2021-05-27 02:13:00|9949.9|9939.9|9947|9937|9949.9|9939.9|9946.6|9936.6|16
1622081590000|2021-05-27 02:13:10|9946.6|9936.6|9947.3|9937.3|9947.3|9937.3|9944.6|9934.6|10
1622081600000|2021-05-27 02:13:20|9947.1|9937.1|9947|9937|9947.5|9937.5|9946.4|9936.4|10
1622081610000|2021-05-27 02:13:30|9946.8|9936.8|9946.6|9936.6|9946.8|9936.8|9945.5|9935.5|8
1622081620000|2021-05-27 02:13:40|9946.8|9936.8|9946.9|9936.9|9946.9|9936.9|9946.8|9936.8|2
1622081630000|2021-05-27 02:13:50|9947.1|9937.1|9947.4|9937.4|9948.6|9938.6|9947.1|9937.1|8
1622081640000|2021-05-27 02:14:00|9946.8|9936.8|9947.6|9937.6|9947.8|9937.8|9946.5|9936.5|13
1622081650000|2021-05-27 02:14:10|9947.4|9937.4|9949.4|9939.4|9949.4|9939.4|9947.4|9937.4|6
1622081660000|2021-05-27 02:14:20|9948.6|9938.6|9949.1|9939.1|9949.1|9939.1|9947.9|9937.9|5
1622081670000|2021-05-27 02:14:30|9949.4|9939.4|9949.1|9939.1|9949.9|9939.9|9948.5|9938.5|16
1622081680000|2021-05-27 02:14:40|9949.4|9939.4|9947.3|9937.3|9951.9|9941.9|9947.3|9937.3|15
1622081690000|2021-05-27 02:14:50|9949.6|9939.6|9949.9|9939.9|9950.6|9940.6|9949.3|9939.3|14
1622081700000|2021-05-27 02:15:00|9950.6|9940.6|9949.9|9939.9|9950.6|9940.6|9949.6|9939.6|12
1622081710000|2021-05-27 02:15:10|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|1
1622081720000|2021-05-27 02:15:20|9949.9|9939.9|9950.6|9940.6|9950.6|9940.6|9949.9|9939.9|4
1622081730000|2021-05-27 02:15:30|9949.6|9939.6|9949|9939|9949.6|9939.6|9948.8|9938.8|4
1622081740000|2021-05-27 02:15:40|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|2
1622081750000|2021-05-27 02:15:50|9949.4|9939.4|9949.6|9939.6|9949.6|9939.6|9949.4|9939.4|2
1622081760000|2021-05-27 02:16:00|9949.4|9939.4|9949.8|9939.8|9949.8|9939.8|9949.3|9939.3|4
1622081770000|2021-05-27 02:16:10|9950.9|9940.9|9952.4|9942.4|9952.6|9942.6|9950.9|9940.9|5
1622081780000|2021-05-27 02:16:20|9952.1|9942.1|9952.8|9942.8|9952.8|9942.8|9951.8|9941.8|6
1622081790000|2021-05-27 02:16:30|9952.5|9942.5|9952|9942|9952.5|9942.5|9951.6|9941.6|3
1622081800000|2021-05-27 02:16:40|9951.6|9941.6|9951.8|9941.8|9951.8|9941.8|9951.6|9941.6|2
1622081810000|2021-05-27 02:16:50|9951.6|9941.6|9950.5|9940.5|9951.6|9941.6|9950.5|9940.5|8
1622081820000|2021-05-27 02:17:00|9950.4|9940.4|9949.1|9939.1|9950.4|9940.4|9949|9939|4
1622081830000|2021-05-27 02:17:10|9949|9939|9949.1|9939.1|9949.6|9939.6|9948.4|9938.4|8
1622081840000|2021-05-27 02:17:20|9948.9|9938.9|9949.1|9939.1|9949.1|9939.1|9948.6|9938.6|5
1622081850000|2021-05-27 02:17:30|9949.5|9939.5|9949.1|9939.1|9949.5|9939.5|9948.8|9938.8|5
1622081860000|2021-05-27 02:17:40|9948.8|9938.8|9948.6|9938.6|9949.1|9939.1|9948.4|9938.4|8
1622081870000|2021-05-27 02:17:50|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|1
1622081880000|2021-05-27 02:18:00|9948.3|9938.3|9948.5|9938.5|9948.5|9938.5|9948.3|9938.3|2
1622081890000|2021-05-27 02:18:10|9948.3|9938.3|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|4
1622081900000|2021-05-27 02:18:20|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|1
1622081910000|2021-05-27 02:18:30|9947.9|9937.9|9949.8|9939.8|9949.9|9939.9|9947.9|9937.9|8
1622081920000|2021-05-27 02:18:40|9950|9940|9950|9940|9950.1|9940.1|9949.4|9939.4|7
1622081930000|2021-05-27 02:18:50|9950.1|9940.1|9949.8|9939.8|9950.4|9940.4|9949.8|9939.8|6
1622081940000|2021-05-27 02:19:00|9950|9940|9949.6|9939.6|9950|9940|9949.6|9939.6|2
1622081950000|2021-05-27 02:19:10|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|1
1622081960000|2021-05-27 02:19:20|9949.6|9939.6|9949.4|9939.4|9949.9|9939.9|9949.3|9939.3|5
1622081980000|2021-05-27 02:19:40|9949.5|9939.5|9948.9|9938.9|9949.5|9939.5|9948.9|9938.9|4
1622081990000|2021-05-27 02:19:50|9949|9939|9949|9939|9949.3|9939.3|9948.6|9938.6|6
1622082000000|2021-05-27 02:20:00|9949.5|9939.5|9948.9|9938.9|9949.5|9939.5|9948.6|9938.6|5
1622082010000|2021-05-27 02:20:10|9949|9939|9947.6|9937.6|9949.3|9939.3|9947.6|9937.6|5
1622082020000|2021-05-27 02:20:20|9948|9938|9948.9|9938.9|9948.9|9938.9|9948|9938|3
1622082030000|2021-05-27 02:20:30|9948.4|9938.4|9948.8|9938.8|9948.8|9938.8|9948.4|9938.4|2
1622082050000|2021-05-27 02:20:50|9948.9|9938.9|9948.6|9938.6|9949.6|9939.6|9948.6|9938.6|6
1622082060000|2021-05-27 02:21:00|9948.5|9938.5|9948.6|9938.6|9948.6|9938.6|9948.3|9938.3|4
1622082070000|2021-05-27 02:21:10|9948.9|9938.9|9948.5|9938.5|9948.9|9938.9|9948.5|9938.5|3
1622082080000|2021-05-27 02:21:20|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|1
1622082100000|2021-05-27 02:21:40|9948|9938|9948.1|9938.1|9948.8|9938.8|9947.9|9937.9|7
1622082110000|2021-05-27 02:21:50|9948.4|9938.4|9949.6|9939.6|9949.6|9939.6|9948.4|9938.4|3
1622082120000|2021-05-27 02:22:00|9949.4|9939.4|9948.6|9938.6|9949.4|9939.4|9948.5|9938.5|5
1622082130000|2021-05-27 02:22:10|9948.9|9938.9|9949.1|9939.1|9949.6|9939.6|9948.9|9938.9|4
1622082150000|2021-05-27 02:22:30|9948.9|9938.9|9948.8|9938.8|9948.9|9938.9|9947.9|9937.9|6
1622082160000|2021-05-27 02:22:40|9948.9|9938.9|9949.3|9939.3|9949.3|9939.3|9948.9|9938.9|2
1622082170000|2021-05-27 02:22:50|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|9949.5|9939.5|3
1622082180000|2021-05-27 02:23:00|9949.9|9939.9|9950.1|9940.1|9950.1|9940.1|9949.9|9939.9|2
1622082190000|2021-05-27 02:23:10|9950.4|9940.4|9950.1|9940.1|9950.4|9940.4|9950.1|9940.1|2
1622082200000|2021-05-27 02:23:20|9950|9940|9950.1|9940.1|9950.1|9940.1|9949.6|9939.6|6
1622082210000|2021-05-27 02:23:30|9950.4|9940.4|9950.9|9940.9|9950.9|9940.9|9950.4|9940.4|2
1622082220000|2021-05-27 02:23:40|9950.6|9940.6|9950.8|9940.8|9950.8|9940.8|9950.6|9940.6|2
1622082230000|2021-05-27 02:23:50|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|1
1622082270000|2021-05-27 02:24:30|9949.3|9939.3|9949.4|9939.4|9949.4|9939.4|9949.1|9939.1|3
1622082280000|2021-05-27 02:24:40|9949.3|9939.3|9949.1|9939.1|9949.3|9939.3|9948.9|9938.9|3
1622082290000|2021-05-27 02:24:50|9949.9|9939.9|9950.1|9940.1|9950.1|9940.1|9949.9|9939.9|2
1622082300000|2021-05-27 02:25:00|9950.4|9940.4|9950.9|9940.9|9951.1|9941.1|9950.4|9940.4|3
1622082310000|2021-05-27 02:25:10|9950.6|9940.6|9950.9|9940.9|9950.9|9940.9|9950.6|9940.6|4
1622082320000|2021-05-27 02:25:20|9950.6|9940.6|9950.9|9940.9|9950.9|9940.9|9950.6|9940.6|2
1622082330000|2021-05-27 02:25:30|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|1
1622082340000|2021-05-27 02:25:40|9950.9|9940.9|9950.6|9940.6|9950.9|9940.9|9950.6|9940.6|2
1622082350000|2021-05-27 02:25:50|9950.1|9940.1|9948.9|9938.9|9950.1|9940.1|9948.9|9938.9|9
1622082360000|2021-05-27 02:26:00|9949|9939|9948.9|9938.9|9949|9939|9948.9|9938.9|2
1622082370000|2021-05-27 02:26:10|9949.1|9939.1|9949.6|9939.6|9949.6|9939.6|9949.1|9939.1|2
1622082380000|2021-05-27 02:26:20|9949.8|9939.8|9949.8|9939.8|9949.8|9939.8|9949.8|9939.8|1
1622082390000|2021-05-27 02:26:30|9950.6|9940.6|9951.1|9941.1|9951.1|9941.1|9950.6|9940.6|2
1622082430000|2021-05-27 02:27:10|9950.8|9940.8|9950.9|9940.9|9950.9|9940.9|9950.8|9940.8|2
1622082440000|2021-05-27 02:27:20|9950.8|9940.8|9950.1|9940.1|9950.8|9940.8|9949.6|9939.6|4
1622082450000|2021-05-27 02:27:30|9950.4|9940.4|9950.6|9940.6|9950.9|9940.9|9950.4|9940.4|3
1622082460000|2021-05-27 02:27:40|9950.5|9940.5|9950.6|9940.6|9950.6|9940.6|9950.5|9940.5|2
1622082480000|2021-05-27 02:28:00|9950.5|9940.5|9950.1|9940.1|9950.5|9940.5|9950.1|9940.1|2
1622082490000|2021-05-27 02:28:10|9948.1|9938.1|9948.6|9938.6|9948.6|9938.6|9948.1|9938.1|2
1622082500000|2021-05-27 02:28:20|9948.9|9938.9|9949.1|9939.1|9949.3|9939.3|9948.9|9938.9|5
1622082510000|2021-05-27 02:28:30|9948.9|9938.9|9947.9|9937.9|9948.9|9938.9|9947.9|9937.9|2
1622082520000|2021-05-27 02:28:40|9948|9938|9948.6|9938.6|9948.6|9938.6|9948|9938|2
1622082530000|2021-05-27 02:28:50|9948.4|9938.4|9948.9|9938.9|9948.9|9938.9|9948.4|9938.4|3
1622082540000|2021-05-27 02:29:00|9948.8|9938.8|9948.1|9938.1|9948.8|9938.8|9948.1|9938.1|2
1622082550000|2021-05-27 02:29:10|9948.4|9938.4|9948.9|9938.9|9948.9|9938.9|9948.4|9938.4|2
1622082570000|2021-05-27 02:29:30|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|2
1622082580000|2021-05-27 02:29:40|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|2
1622082600000|2021-05-27 02:30:00|9949.1|9939.1|9953.4|9943.4|9954.1|9944.1|9949.1|9939.1|27
1622082610000|2021-05-27 02:30:10|9953.9|9943.9|9954.9|9944.9|9955.1|9945.1|9953.9|9943.9|9
1622082620000|2021-05-27 02:30:20|9955.1|9945.1|9955.1|9945.1|9955.6|9945.6|9955.1|9945.1|5
1622082630000|2021-05-27 02:30:30|9954.8|9944.8|9953.3|9943.3|9955.1|9945.1|9953.3|9943.3|12
1622082640000|2021-05-27 02:30:40|9953.5|9943.5|9953.4|9943.4|9953.9|9943.9|9953.1|9943.1|9
1622082650000|2021-05-27 02:30:50|9953.1|9943.1|9952|9942|9953.4|9943.4|9951|9941|16
1622082660000|2021-05-27 02:31:00|9952.1|9942.1|9952.6|9942.6|9952.6|9942.6|9952.1|9942.1|3
1622082670000|2021-05-27 02:31:10|9953.4|9943.4|9954.3|9944.3|9954.9|9944.9|9953.4|9943.4|10
1622082680000|2021-05-27 02:31:20|9953.6|9943.6|9951.9|9941.9|9953.9|9943.9|9951|9941|13
1622082690000|2021-05-27 02:31:30|9949.5|9939.5|9949.6|9939.6|9950.6|9940.6|9949.4|9939.4|10
1622082700000|2021-05-27 02:31:40|9949.9|9939.9|9950.9|9940.9|9951.4|9941.4|9949.9|9939.9|11
1622082710000|2021-05-27 02:31:50|9951.1|9941.1|9950.8|9940.8|9951.1|9941.1|9950.8|9940.8|3
1622082720000|2021-05-27 02:32:00|9950.5|9940.5|9947.6|9937.6|9950.5|9940.5|9947.5|9937.5|6
1622082730000|2021-05-27 02:32:10|9947.9|9937.9|9947.8|9937.8|9949.1|9939.1|9947.8|9937.8|8
1622082740000|2021-05-27 02:32:20|9947.9|9937.9|9949.5|9939.5|9950.6|9940.6|9947.9|9937.9|10
1622082750000|2021-05-27 02:32:30|9949.8|9939.8|9951.1|9941.1|9951.4|9941.4|9949.3|9939.3|10
1622082760000|2021-05-27 02:32:40|9951|9941|9950.1|9940.1|9951|9941|9950.1|9940.1|2
1622082770000|2021-05-27 02:32:50|9949.9|9939.9|9951.4|9941.4|9951.4|9941.4|9947.6|9937.6|9
1622082780000|2021-05-27 02:33:00|9951.1|9941.1|9947.8|9937.8|9951.1|9941.1|9947.8|9937.8|9
1622082790000|2021-05-27 02:33:10|9947.4|9937.4|9947.6|9937.6|9947.6|9937.6|9946.6|9936.6|6
1622082800000|2021-05-27 02:33:20|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|1
1622082810000|2021-05-27 02:33:30|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|1
1622082820000|2021-05-27 02:33:40|9948.4|9938.4|9947.4|9937.4|9948.4|9938.4|9947.4|9937.4|5
1622082830000|2021-05-27 02:33:50|9947.9|9937.9|9947.8|9937.8|9947.9|9937.9|9947.4|9937.4|3
1622082840000|2021-05-27 02:34:00|9947.4|9937.4|9945.4|9935.4|9947.4|9937.4|9945.4|9935.4|10
1622082850000|2021-05-27 02:34:10|9945.1|9935.1|9942.5|9932.5|9945.1|9935.1|9942.5|9932.5|9
1622082860000|2021-05-27 02:34:20|9942.6|9932.6|9942.6|9932.6|9943.1|9933.1|9942|9932|7
1622082870000|2021-05-27 02:34:30|9943.3|9933.3|9944.6|9934.6|9944.6|9934.6|9942.8|9932.8|10
1622082880000|2021-05-27 02:34:40|9944.4|9934.4|9942.5|9932.5|9944.4|9934.4|9942.1|9932.1|7
1622082890000|2021-05-27 02:34:50|9943.1|9933.1|9942.9|9932.9|9943.1|9933.1|9942.9|9932.9|2
1622082900000|2021-05-27 02:35:00|9942.8|9932.8|9946|9936|9946.9|9936.9|9942.8|9932.8|14
1622082910000|2021-05-27 02:35:10|9946.3|9936.3|9944.8|9934.8|9946.3|9936.3|9944.5|9934.5|5
1622082920000|2021-05-27 02:35:20|9945|9935|9944.5|9934.5|9945|9935|9944.5|9934.5|5
1622082930000|2021-05-27 02:35:30|9944.6|9934.6|9945.1|9935.1|9945.1|9935.1|9944.6|9934.6|2
1622082940000|2021-05-27 02:35:40|9944.4|9934.4|9943.9|9933.9|9944.4|9934.4|9943.9|9933.9|3
1622082950000|2021-05-27 02:35:50|9944.4|9934.4|9945.1|9935.1|9945.1|9935.1|9944.1|9934.1|6
1622082960000|2021-05-27 02:36:00|9945.3|9935.3|9945.1|9935.1|9945.6|9935.6|9945.1|9935.1|6
1622082970000|2021-05-27 02:36:10|9945.4|9935.4|9945.9|9935.9|9945.9|9935.9|9945.4|9935.4|2
1622082980000|2021-05-27 02:36:20|9945.5|9935.5|9943|9933|9945.6|9935.6|9943|9933|9
1622082990000|2021-05-27 02:36:30|9943.1|9933.1|9946.4|9936.4|9946.4|9936.4|9943.1|9933.1|7
1622083000000|2021-05-27 02:36:40|9946.6|9936.6|9946.1|9936.1|9946.6|9936.6|9946.1|9936.1|2
1622083010000|2021-05-27 02:36:50|9946.3|9936.3|9946.6|9936.6|9946.6|9936.6|9946.3|9936.3|2
1622083020000|2021-05-27 02:37:00|9946.4|9936.4|9946.6|9936.6|9946.6|9936.6|9945.9|9935.9|6
1622083030000|2021-05-27 02:37:10|9946.9|9936.9|9949.1|9939.1|9949.1|9939.1|9946.9|9936.9|8
1622083040000|2021-05-27 02:37:20|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9947.6|9937.6|7
1622083050000|2021-05-27 02:37:30|9949.1|9939.1|9952.1|9942.1|9953.1|9943.1|9949.1|9939.1|11
1622083060000|2021-05-27 02:37:40|9952|9942|9951.8|9941.8|9952|9942|9951.6|9941.6|5
1622083070000|2021-05-27 02:37:50|9952|9942|9952.8|9942.8|9952.9|9942.9|9952|9942|4
1622083080000|2021-05-27 02:38:00|9952.4|9942.4|9952.3|9942.3|9953.4|9943.4|9952.3|9942.3|8
1622083090000|2021-05-27 02:38:10|9952|9942|9953.1|9943.1|9953.1|9943.1|9950.6|9940.6|12
1622083100000|2021-05-27 02:38:20|9953|9943|9953.4|9943.4|9953.4|9943.4|9952.6|9942.6|4
1622083110000|2021-05-27 02:38:30|9952.9|9942.9|9953.4|9943.4|9953.4|9943.4|9952.9|9942.9|2
1622083120000|2021-05-27 02:38:40|9953.1|9943.1|9952.9|9942.9|9953.1|9943.1|9952.4|9942.4|4
1622083130000|2021-05-27 02:38:50|9953.1|9943.1|9953|9943|9953.1|9943.1|9953|9943|2
1622083140000|2021-05-27 02:39:00|9953.1|9943.1|9953.4|9943.4|9953.4|9943.4|9953.1|9943.1|2
1622083150000|2021-05-27 02:39:10|9953.9|9943.9|9958|9948|9958.3|9948.3|9953.9|9943.9|15
1622083160000|2021-05-27 02:39:20|9957.5|9947.5|9959.1|9949.1|9959.1|9949.1|9957.5|9947.5|7
1622083170000|2021-05-27 02:39:30|9958.9|9948.9|9959|9949|9959.6|9949.6|9957.5|9947.5|13
1622083180000|2021-05-27 02:39:40|9959.1|9949.1|9959.6|9949.6|9959.6|9949.6|9959.1|9949.1|5
1622083190000|2021-05-27 02:39:50|9959.1|9949.1|9959.5|9949.5|9959.6|9949.6|9959.1|9949.1|6
1622083200000|2021-05-27 02:40:00|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|1
1622083210000|2021-05-27 02:40:10|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.6|9949.6|2
1622083220000|2021-05-27 02:40:20|9960.3|9950.3|9963.1|9953.1|9964.4|9954.4|9960.3|9950.3|13
1622083230000|2021-05-27 02:40:30|9962.4|9952.4|9965.6|9955.6|9966.6|9956.6|9962.4|9952.4|23
1622083240000|2021-05-27 02:40:40|9965.9|9955.9|9967.4|9957.4|9967.5|9957.5|9965.3|9955.3|19
1622083250000|2021-05-27 02:40:50|9967.6|9957.6|9969.4|9959.4|9969.6|9959.6|9967.6|9957.6|15
1622083260000|2021-05-27 02:41:00|9969.6|9959.6|9969.6|9959.6|9970.4|9960.4|9967.1|9957.1|17
1622083270000|2021-05-27 02:41:10|9969.9|9959.9|9969.1|9959.1|9970.6|9960.6|9968.4|9958.4|19
1622083280000|2021-05-27 02:41:20|9969.6|9959.6|9974.1|9964.1|9974.1|9964.1|9969.1|9959.1|18
1622083290000|2021-05-27 02:41:30|9973.9|9963.9|9974.5|9964.5|9975.9|9965.9|9973|9963|20
1622083300000|2021-05-27 02:41:40|9975|9965|9978.4|9968.4|9978.4|9968.4|9973.6|9963.6|15
1622083310000|2021-05-27 02:41:50|9977.1|9967.1|9977.9|9967.9|9977.9|9967.9|9976.6|9966.6|12
1622083320000|2021-05-27 02:42:00|9978.3|9968.3|9979.8|9969.8|9980.1|9970.1|9978.1|9968.1|11
1622083330000|2021-05-27 02:42:10|9980|9970|9977.8|9967.8|9980|9970|9977.1|9967.1|11
1622083340000|2021-05-27 02:42:20|9977.4|9967.4|9976.6|9966.6|9977.4|9967.4|9975.4|9965.4|15
1622083350000|2021-05-27 02:42:30|9976.3|9966.3|9976.4|9966.4|9976.4|9966.4|9975.4|9965.4|5
1622083360000|2021-05-27 02:42:40|9976.5|9966.5|9979.9|9969.9|9979.9|9969.9|9976.3|9966.3|10
1622083370000|2021-05-27 02:42:50|9979.4|9969.4|9978.6|9968.6|9979.4|9969.4|9978.6|9968.6|6
1622083380000|2021-05-27 02:43:00|9978.1|9968.1|9976.1|9966.1|9978.1|9968.1|9976.1|9966.1|8
1622083390000|2021-05-27 02:43:10|9975.6|9965.6|9978.1|9968.1|9978.1|9968.1|9975.3|9965.3|9
1622083400000|2021-05-27 02:43:20|9978.4|9968.4|9981.1|9971.1|9981.4|9971.4|9978.4|9968.4|12
1622083410000|2021-05-27 02:43:30|9980.9|9970.9|9977.8|9967.8|9980.9|9970.9|9977.8|9967.8|21
1622083420000|2021-05-27 02:43:40|9978.3|9968.3|9976.4|9966.4|9978.9|9968.9|9976.4|9966.4|13
1622083430000|2021-05-27 02:43:50|9976.6|9966.6|9978.1|9968.1|9978.1|9968.1|9976.6|9966.6|7
1622083440000|2021-05-27 02:44:00|9977.3|9967.3|9977.8|9967.8|9977.9|9967.9|9977.1|9967.1|14
1622083450000|2021-05-27 02:44:10|9977.6|9967.6|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|6
1622083460000|2021-05-27 02:44:20|9976.9|9966.9|9976.4|9966.4|9977.4|9967.4|9976.4|9966.4|9
1622083470000|2021-05-27 02:44:30|9976.6|9966.6|9979.3|9969.3|9979.3|9969.3|9976.6|9966.6|11
1622083480000|2021-05-27 02:44:40|9979.4|9969.4|9980.6|9970.6|9980.6|9970.6|9979.4|9969.4|8
1622083490000|2021-05-27 02:44:50|9980.4|9970.4|9980.9|9970.9|9981.6|9971.6|9979.9|9969.9|14
1622083500000|2021-05-27 02:45:00|9980.4|9970.4|9983.6|9973.6|9984.1|9974.1|9980.4|9970.4|12
1622083510000|2021-05-27 02:45:10|9984.1|9974.1|9987.6|9977.6|9987.6|9977.6|9983.8|9973.8|15
1622083520000|2021-05-27 02:45:20|9988.4|9978.4|9986.1|9976.1|9989.9|9979.9|9985.5|9975.5|19
1622083530000|2021-05-27 02:45:30|9986|9976|9985|9975|9986|9976|9984.6|9974.6|13
1622083540000|2021-05-27 02:45:40|9984.9|9974.9|9982.8|9972.8|9984.9|9974.9|9982.4|9972.4|16
1622083550000|2021-05-27 02:45:50|9982.9|9972.9|9982.9|9972.9|9984|9974|9982.1|9972.1|11
1622083560000|2021-05-27 02:46:00|9982.6|9972.6|9981.6|9971.6|9982.6|9972.6|9981.6|9971.6|4
1622083570000|2021-05-27 02:46:10|9982.1|9972.1|9985.9|9975.9|9986|9976|9982.1|9972.1|13
1622083580000|2021-05-27 02:46:20|9985.6|9975.6|9985.9|9975.9|9986.6|9976.6|9984.8|9974.8|6
1622083590000|2021-05-27 02:46:30|9986|9976|9984.9|9974.9|9986.9|9976.9|9984.6|9974.6|10
1622083600000|2021-05-27 02:46:40|9985.1|9975.1|9986.1|9976.1|9986.4|9976.4|9985.1|9975.1|5
1622083610000|2021-05-27 02:46:50|9985.9|9975.9|9985.9|9975.9|9986|9976|9985|9975|9
1622083620000|2021-05-27 02:47:00|9986.1|9976.1|9982.5|9972.5|9986.1|9976.1|9982.5|9972.5|16
1622083630000|2021-05-27 02:47:10|9982.4|9972.4|9981.6|9971.6|9982.5|9972.5|9980.9|9970.9|13
1622083640000|2021-05-27 02:47:20|9981.1|9971.1|9980.1|9970.1|9981.1|9971.1|9979.5|9969.5|11
1622083650000|2021-05-27 02:47:30|9980.5|9970.5|9981.6|9971.6|9982.4|9972.4|9980.5|9970.5|7
1622083660000|2021-05-27 02:47:40|9981.4|9971.4|9979.4|9969.4|9981.4|9971.4|9979.4|9969.4|8
1622083670000|2021-05-27 02:47:50|9978.9|9968.9|9978.8|9968.8|9978.9|9968.9|9978.8|9968.8|2
1622083680000|2021-05-27 02:48:00|9978.9|9968.9|9978.6|9968.6|9980.1|9970.1|9978.6|9968.6|8
1622083690000|2021-05-27 02:48:10|9978.9|9968.9|9978.6|9968.6|9979.1|9969.1|9978.6|9968.6|3
1622083710000|2021-05-27 02:48:30|9979.6|9969.6|9979.6|9969.6|9980.1|9970.1|9979.6|9969.6|4
1622083720000|2021-05-27 02:48:40|9979.1|9969.1|9978.3|9968.3|9979.1|9969.1|9978.3|9968.3|3
1622083730000|2021-05-27 02:48:50|9977.6|9967.6|9978.1|9968.1|9978.5|9968.5|9977.6|9967.6|5
1622083740000|2021-05-27 02:49:00|9977.9|9967.9|9981.6|9971.6|9981.6|9971.6|9976.9|9966.9|12
1622083750000|2021-05-27 02:49:10|9982.9|9972.9|9982.1|9972.1|9982.9|9972.9|9982.1|9972.1|9
1622083760000|2021-05-27 02:49:20|9981.6|9971.6|9981.5|9971.5|9981.6|9971.6|9981.5|9971.5|2
1622083770000|2021-05-27 02:49:30|9981.1|9971.1|9978.6|9968.6|9981.1|9971.1|9978.6|9968.6|10
1622083780000|2021-05-27 02:49:40|9978.4|9968.4|9977.8|9967.8|9978.4|9968.4|9977.6|9967.6|5
1622083790000|2021-05-27 02:49:50|9977.9|9967.9|9978.4|9968.4|9978.4|9968.4|9977.9|9967.9|2
1622083800000|2021-05-27 02:50:00|9978.5|9968.5|9981.3|9971.3|9981.3|9971.3|9978.5|9968.5|9
1622083810000|2021-05-27 02:50:10|9981.1|9971.1|9983.4|9973.4|9983.4|9973.4|9981.1|9971.1|10
1622083820000|2021-05-27 02:50:20|9982.9|9972.9|9980.6|9970.6|9982.9|9972.9|9980.6|9970.6|4
1622083830000|2021-05-27 02:50:30|9980.4|9970.4|9980|9970|9980.4|9970.4|9980|9970|3
1622083840000|2021-05-27 02:50:40|9979.9|9969.9|9978.4|9968.4|9979.9|9969.9|9978.4|9968.4|5
1622083850000|2021-05-27 02:50:50|9978.9|9968.9|9980.9|9970.9|9980.9|9970.9|9978.9|9968.9|9
1622083860000|2021-05-27 02:51:00|9981.1|9971.1|9979.4|9969.4|9981.4|9971.4|9979.4|9969.4|9
1622083870000|2021-05-27 02:51:10|9979.5|9969.5|9980.8|9970.8|9980.8|9970.8|9978.9|9968.9|9
1622083880000|2021-05-27 02:51:20|9981.1|9971.1|9983.9|9973.9|9983.9|9973.9|9981.1|9971.1|7
1622083890000|2021-05-27 02:51:30|9983.8|9973.8|9983.9|9973.9|9983.9|9973.9|9982.6|9972.6|7
1622083900000|2021-05-27 02:51:40|9983.8|9973.8|9983.6|9973.6|9983.8|9973.8|9983.6|9973.6|2
1622083910000|2021-05-27 02:51:50|9982.9|9972.9|9982.4|9972.4|9982.9|9972.9|9981.9|9971.9|13
1622083920000|2021-05-27 02:52:00|9982|9972|9983.1|9973.1|9983.6|9973.6|9982|9972|10
1622083930000|2021-05-27 02:52:10|9983.6|9973.6|9983.6|9973.6|9984.4|9974.4|9983.1|9973.1|7
1622083940000|2021-05-27 02:52:20|9983.4|9973.4|9984.1|9974.1|9984.1|9974.1|9983.4|9973.4|4
1622083950000|2021-05-27 02:52:30|9983.9|9973.9|9982.4|9972.4|9983.9|9973.9|9981.9|9971.9|7
1622083960000|2021-05-27 02:52:40|9982.6|9972.6|9983.1|9973.1|9983.6|9973.6|9982.6|9972.6|4
1622083970000|2021-05-27 02:52:50|9983.6|9973.6|9983.1|9973.1|9983.6|9973.6|9983.1|9973.1|2
1622083980000|2021-05-27 02:53:00|9982.9|9972.9|9982.5|9972.5|9982.9|9972.9|9982.4|9972.4|3
1622083990000|2021-05-27 02:53:10|9982.4|9972.4|9980.1|9970.1|9982.4|9972.4|9980.1|9970.1|9
1622084000000|2021-05-27 02:53:20|9979.9|9969.9|9977.4|9967.4|9980|9970|9977.4|9967.4|11
1622084010000|2021-05-27 02:53:30|9977.5|9967.5|9978.9|9968.9|9978.9|9968.9|9977.5|9967.5|4
1622084020000|2021-05-27 02:53:40|9978.8|9968.8|9977.3|9967.3|9978.8|9968.8|9977.3|9967.3|9
1622084030000|2021-05-27 02:53:50|9977.4|9967.4|9978.1|9968.1|9978.1|9968.1|9977.4|9967.4|2
1622084040000|2021-05-27 02:54:00|9978.4|9968.4|9980.9|9970.9|9981.1|9971.1|9978.4|9968.4|11
1622084050000|2021-05-27 02:54:10|9981.1|9971.1|9979.4|9969.4|9981.1|9971.1|9979.1|9969.1|8
1622084060000|2021-05-27 02:54:20|9978.8|9968.8|9980.4|9970.4|9980.4|9970.4|9978.8|9968.8|3
1622084070000|2021-05-27 02:54:30|9981.3|9971.3|9979.1|9969.1|9981.9|9971.9|9979.1|9969.1|11
1622084080000|2021-05-27 02:54:40|9978.6|9968.6|9980.6|9970.6|9980.9|9970.9|9978.6|9968.6|8
1622084090000|2021-05-27 02:54:50|9980.1|9970.1|9978|9968|9980.1|9970.1|9978|9968|5
1622084100000|2021-05-27 02:55:00|9978.4|9968.4|9980.6|9970.6|9981.8|9971.8|9978.4|9968.4|13
1622084110000|2021-05-27 02:55:10|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622084120000|2021-05-27 02:55:20|9979.9|9969.9|9978.8|9968.8|9979.9|9969.9|9978.6|9968.6|6
1622084140000|2021-05-27 02:55:40|9978.9|9968.9|9979.8|9969.8|9979.9|9969.9|9978.9|9968.9|3
1622084150000|2021-05-27 02:55:50|9979.9|9969.9|9981|9971|9981.1|9971.1|9979.9|9969.9|4
1622084160000|2021-05-27 02:56:00|9980.9|9970.9|9978.6|9968.6|9980.9|9970.9|9978.6|9968.6|10
1622084170000|2021-05-27 02:56:10|9978.1|9968.1|9974.5|9964.5|9978.1|9968.1|9974.5|9964.5|7
1622084180000|2021-05-27 02:56:20|9975.4|9965.4|9974.1|9964.1|9975.5|9965.5|9974.1|9964.1|10
1622084190000|2021-05-27 02:56:30|9973.8|9963.8|9975.9|9965.9|9975.9|9965.9|9973.8|9963.8|6
1622084200000|2021-05-27 02:56:40|9976.1|9966.1|9976.4|9966.4|9976.4|9966.4|9976.1|9966.1|2
1622084210000|2021-05-27 02:56:50|9975.6|9965.6|9975.1|9965.1|9975.6|9965.6|9975.1|9965.1|5
1622084220000|2021-05-27 02:57:00|9974.9|9964.9|9974|9964|9974.9|9964.9|9972.9|9962.9|14
1622084230000|2021-05-27 02:57:10|9973.8|9963.8|9975.1|9965.1|9975.8|9965.8|9972.4|9962.4|16
1622084240000|2021-05-27 02:57:20|9975.3|9965.3|9973.9|9963.9|9975.9|9965.9|9972.6|9962.6|14
1622084250000|2021-05-27 02:57:30|9974.4|9964.4|9977.9|9967.9|9977.9|9967.9|9974.4|9964.4|9
1622084260000|2021-05-27 02:57:40|9977.6|9967.6|9978.4|9968.4|9978.4|9968.4|9977.1|9967.1|14
1622084270000|2021-05-27 02:57:50|9978.6|9968.6|9978.3|9968.3|9979.1|9969.1|9978.3|9968.3|6
1622084280000|2021-05-27 02:58:00|9977.9|9967.9|9976.1|9966.1|9978.4|9968.4|9976.1|9966.1|12
1622084290000|2021-05-27 02:58:10|9975.6|9965.6|9978.6|9968.6|9978.6|9968.6|9975.6|9965.6|15
1622084300000|2021-05-27 02:58:20|9978.9|9968.9|9980.1|9970.1|9980.1|9970.1|9978.6|9968.6|10
1622084310000|2021-05-27 02:58:30|9979.9|9969.9|9983.6|9973.6|9983.6|9973.6|9979.9|9969.9|17
1622084320000|2021-05-27 02:58:40|9983.4|9973.4|9981.1|9971.1|9983.4|9973.4|9980.5|9970.5|10
1622084330000|2021-05-27 02:58:50|9981.3|9971.3|9983.8|9973.8|9983.8|9973.8|9981.3|9971.3|13
1622084340000|2021-05-27 02:59:00|9982.9|9972.9|9986.3|9976.3|9986.3|9976.3|9982.9|9972.9|11
1622084350000|2021-05-27 02:59:10|9986.4|9976.4|9987.3|9977.3|9987.3|9977.3|9985.3|9975.3|12
1622084360000|2021-05-27 02:59:20|9986.6|9976.6|9986.6|9976.6|9987.1|9977.1|9985.9|9975.9|15
1622084370000|2021-05-27 02:59:30|9986.9|9976.9|9985.9|9975.9|9987.1|9977.1|9985.4|9975.4|14
1622084380000|2021-05-27 02:59:40|9985.4|9975.4|9985.4|9975.4|9986.1|9976.1|9985.3|9975.3|12
1622084390000|2021-05-27 02:59:50|9985.6|9975.6|9985.4|9975.4|9985.9|9975.9|9985.4|9975.4|3
1622084400000|2021-05-27 03:00:00|9985.6|9975.6|9986.8|9976.8|9987.6|9977.6|9985.4|9975.4|15
1622084410000|2021-05-27 03:00:10|9987|9977|9982.5|9972.5|9987|9977|9982.5|9972.5|15
1622084420000|2021-05-27 03:00:20|9983.3|9973.3|9983.1|9973.1|9983.8|9973.8|9982.5|9972.5|10
1622084430000|2021-05-27 03:00:30|9983|9973|9983.4|9973.4|9983.9|9973.9|9982.1|9972.1|8
1622084440000|2021-05-27 03:00:40|9983.1|9973.1|9983.9|9973.9|9984.1|9974.1|9983.1|9973.1|5
1622084450000|2021-05-27 03:00:50|9984.4|9974.4|9984.4|9974.4|9984.6|9974.6|9983.9|9973.9|7
1622084460000|2021-05-27 03:01:00|9984.6|9974.6|9984.4|9974.4|9985|9975|9984.4|9974.4|10
1622084470000|2021-05-27 03:01:10|9983.9|9973.9|9986.1|9976.1|9986.1|9976.1|9983.4|9973.4|13
1622084480000|2021-05-27 03:01:20|9986.8|9976.8|9988|9978|9988|9978|9986.8|9976.8|4
1622084490000|2021-05-27 03:01:30|9987.6|9977.6|9987.1|9977.1|9988|9978|9986.6|9976.6|5
1622084500000|2021-05-27 03:01:40|9986.9|9976.9|9984.8|9974.8|9987.1|9977.1|9984.6|9974.6|13
1622084510000|2021-05-27 03:01:50|9984.6|9974.6|9984.1|9974.1|9985.3|9975.3|9984|9974|15
1622084520000|2021-05-27 03:02:00|9984.4|9974.4|9986.4|9976.4|9986.4|9976.4|9984.4|9974.4|7
1622084530000|2021-05-27 03:02:10|9986.9|9976.9|9981.6|9971.6|9986.9|9976.9|9981.1|9971.1|14
1622084540000|2021-05-27 03:02:20|9981.8|9971.8|9981.3|9971.3|9982.6|9972.6|9981.1|9971.1|16
1622084550000|2021-05-27 03:02:30|9981.5|9971.5|9981.1|9971.1|9981.5|9971.5|9979.4|9969.4|16
1622084560000|2021-05-27 03:02:40|9980.9|9970.9|9979.9|9969.9|9981.4|9971.4|9979.9|9969.9|13
1622084570000|2021-05-27 03:02:50|9981.1|9971.1|9981.1|9971.1|9981.4|9971.4|9979.9|9969.9|11
1622084580000|2021-05-27 03:03:00|9981.4|9971.4|9984.9|9974.9|9985.1|9975.1|9981.4|9971.4|23
1622084590000|2021-05-27 03:03:10|9983.6|9973.6|9984.9|9974.9|9986.4|9976.4|9983.6|9973.6|9
1622084600000|2021-05-27 03:03:20|9985.6|9975.6|9988.1|9978.1|9988.1|9978.1|9985.6|9975.6|9
1622084610000|2021-05-27 03:03:30|9988|9978|9985.6|9975.6|9988|9978|9985.6|9975.6|7
1622084620000|2021-05-27 03:03:40|9985|9975|9986.1|9976.1|9986.1|9976.1|9985|9975|7
1622084630000|2021-05-27 03:03:50|9986.9|9976.9|9985|9975|9986.9|9976.9|9984.4|9974.4|11
1622084640000|2021-05-27 03:04:00|9984.8|9974.8|9985.6|9975.6|9985.6|9975.6|9984.1|9974.1|14
1622084650000|2021-05-27 03:04:10|9984.9|9974.9|9984|9974|9986.4|9976.4|9983.5|9973.5|19
1622084660000|2021-05-27 03:04:20|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.4|9973.4|3
1622084670000|2021-05-27 03:04:30|9984|9974|9983.6|9973.6|9985.4|9975.4|9983.1|9973.1|9
1622084680000|2021-05-27 03:04:40|9984.1|9974.1|9985.4|9975.4|9985.4|9975.4|9984.1|9974.1|8
1622084690000|2021-05-27 03:04:50|9985.6|9975.6|9986.5|9976.5|9987.9|9977.9|9985.6|9975.6|17
1622084700000|2021-05-27 03:05:00|9986.9|9976.9|9987.6|9977.6|9987.9|9977.9|9985.9|9975.9|11
1622084710000|2021-05-27 03:05:10|9987|9977|9986.4|9976.4|9987.8|9977.8|9986.4|9976.4|11
1622084720000|2021-05-27 03:05:20|9985.4|9975.4|9984.6|9974.6|9985.6|9975.6|9984.3|9974.3|10
1622084730000|2021-05-27 03:05:30|9984.4|9974.4|9984.5|9974.5|9984.6|9974.6|9983.9|9973.9|11
1622084740000|2021-05-27 03:05:40|9984.1|9974.1|9984.3|9974.3|9984.3|9974.3|9983.9|9973.9|3
1622084750000|2021-05-27 03:05:50|9985.1|9975.1|9986.1|9976.1|9986.1|9976.1|9985.1|9975.1|7
1622084760000|2021-05-27 03:06:00|9985.9|9975.9|9986.9|9976.9|9986.9|9976.9|9985.6|9975.6|12
1622084770000|2021-05-27 03:06:10|9986.6|9976.6|9986.4|9976.4|9986.6|9976.6|9984.6|9974.6|10
1622084780000|2021-05-27 03:06:20|9986.9|9976.9|9987|9977|9987.3|9977.3|9986.9|9976.9|8
1622084790000|2021-05-27 03:06:30|9987.3|9977.3|9987.1|9977.1|9987.3|9977.3|9986.9|9976.9|7
1622084800000|2021-05-27 03:06:40|9986.9|9976.9|9987.4|9977.4|9987.6|9977.6|9986.9|9976.9|5
1622084810000|2021-05-27 03:06:50|9987.6|9977.6|9987.4|9977.4|9987.6|9977.6|9987|9977|9
1622084820000|2021-05-27 03:07:00|9987.6|9977.6|9988.1|9978.1|9988.6|9978.6|9987|9977|7
1622084830000|2021-05-27 03:07:10|9987.6|9977.6|9988.1|9978.1|9988.1|9978.1|9987.6|9977.6|3
1622084840000|2021-05-27 03:07:20|9988.3|9978.3|9987.9|9977.9|9988.4|9978.4|9987.3|9977.3|5
1622084850000|2021-05-27 03:07:30|9986.8|9976.8|9984.4|9974.4|9988.1|9978.1|9984.4|9974.4|9
1622084860000|2021-05-27 03:07:40|9983.4|9973.4|9982.6|9972.6|9983.4|9973.4|9982.6|9972.6|6
1622084870000|2021-05-27 03:07:50|9983|9973|9981.9|9971.9|9983.4|9973.4|9981.9|9971.9|13
1622084880000|2021-05-27 03:08:00|9982|9972|9983.4|9973.4|9983.6|9973.6|9982|9972|5
1622084900000|2021-05-27 03:08:20|9983|9973|9983|9973|9984.1|9974.1|9983|9973|7
1622084910000|2021-05-27 03:08:30|9983.3|9973.3|9986.1|9976.1|9986.1|9976.1|9983.3|9973.3|15
1622084920000|2021-05-27 03:08:40|9986.6|9976.6|9986.4|9976.4|9986.9|9976.9|9986.4|9976.4|4
1622084930000|2021-05-27 03:08:50|9986.6|9976.6|9985|9975|9986.9|9976.9|9984.8|9974.8|11
1622084940000|2021-05-27 03:09:00|9984.4|9974.4|9986.4|9976.4|9986.4|9976.4|9984.4|9974.4|5
1622084950000|2021-05-27 03:09:10|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|1
1622084960000|2021-05-27 03:09:20|9985.5|9975.5|9982.6|9972.6|9985.5|9975.5|9982.4|9972.4|5
1622084970000|2021-05-27 03:09:30|9982.5|9972.5|9981.4|9971.4|9982.5|9972.5|9981.4|9971.4|4
1622084980000|2021-05-27 03:09:40|9981|9971|9977.6|9967.6|9981.3|9971.3|9977.6|9967.6|12
1622084990000|2021-05-27 03:09:50|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9976.1|9966.1|9
1622085000000|2021-05-27 03:10:00|9977.1|9967.1|9976.4|9966.4|9977.1|9967.1|9976|9966|12
1622085010000|2021-05-27 03:10:10|9976.6|9966.6|9979|9969|9979.4|9969.4|9976.1|9966.1|11
1622085020000|2021-05-27 03:10:20|9978.9|9968.9|9980.4|9970.4|9980.4|9970.4|9978.5|9968.5|11
1622085030000|2021-05-27 03:10:30|9980.1|9970.1|9978.9|9968.9|9980.1|9970.1|9978.6|9968.6|8
1622085040000|2021-05-27 03:10:40|9979.1|9969.1|9980.6|9970.6|9980.9|9970.9|9979.1|9969.1|9
1622085050000|2021-05-27 03:10:50|9980.8|9970.8|9980|9970|9980.9|9970.9|9979.6|9969.6|13
1622085060000|2021-05-27 03:11:00|9979.6|9969.6|9979.9|9969.9|9980.1|9970.1|9979.4|9969.4|9
1622085070000|2021-05-27 03:11:10|9980|9970|9979.9|9969.9|9981.3|9971.3|9979.9|9969.9|11
1622085090000|2021-05-27 03:11:30|9980.1|9970.1|9981.4|9971.4|9981.4|9971.4|9980.1|9970.1|4
1622085100000|2021-05-27 03:11:40|9981.1|9971.1|9978.5|9968.5|9981.1|9971.1|9978.5|9968.5|3
1622085110000|2021-05-27 03:11:50|9978.6|9968.6|9977.9|9967.9|9978.6|9968.6|9977.4|9967.4|5
1622085120000|2021-05-27 03:12:00|9978.1|9968.1|9977.9|9967.9|9978.1|9968.1|9977.6|9967.6|5
1622085130000|2021-05-27 03:12:10|9977.6|9967.6|9977.1|9967.1|9977.6|9967.6|9977.1|9967.1|2
1622085140000|2021-05-27 03:12:20|9976.9|9966.9|9977.3|9967.3|9977.4|9967.4|9976.6|9966.6|7
1622085150000|2021-05-27 03:12:30|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|4
1622085160000|2021-05-27 03:12:40|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622085170000|2021-05-27 03:12:50|9976.5|9966.5|9977.4|9967.4|9977.4|9967.4|9976.5|9966.5|3
1622085180000|2021-05-27 03:13:00|9977|9967|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|4
1622085190000|2021-05-27 03:13:10|9977.1|9967.1|9974.6|9964.6|9977.1|9967.1|9974.6|9964.6|6
1622085200000|2021-05-27 03:13:20|9974.9|9964.9|9976.3|9966.3|9976.9|9966.9|9974.9|9964.9|11
1622085210000|2021-05-27 03:13:30|9976.8|9966.8|9974.9|9964.9|9976.8|9966.8|9974.9|9964.9|6
1622085220000|2021-05-27 03:13:40|9975.4|9965.4|9975.9|9965.9|9975.9|9965.9|9975.4|9965.4|3
1622085230000|2021-05-27 03:13:50|9975.3|9965.3|9976.9|9966.9|9976.9|9966.9|9975.3|9965.3|6
1622085240000|2021-05-27 03:14:00|9976.6|9966.6|9975.6|9965.6|9977.3|9967.3|9975.6|9965.6|8
1622085250000|2021-05-27 03:14:10|9976.4|9966.4|9977.1|9967.1|9977.1|9967.1|9976.1|9966.1|5
1622085260000|2021-05-27 03:14:20|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1622085280000|2021-05-27 03:14:40|9977|9967|9977|9967|9977|9967|9977|9967|1
1622085290000|2021-05-27 03:14:50|9977.1|9967.1|9976.4|9966.4|9977.1|9967.1|9976.4|9966.4|8
1622085300000|2021-05-27 03:15:00|9976.1|9966.1|9975.5|9965.5|9976.4|9966.4|9975.5|9965.5|6
1622085310000|2021-05-27 03:15:10|9975.6|9965.6|9976.9|9966.9|9976.9|9966.9|9975.6|9965.6|5
1622085320000|2021-05-27 03:15:20|9976.6|9966.6|9973.1|9963.1|9976.6|9966.6|9973.1|9963.1|12
1622085330000|2021-05-27 03:15:30|9973|9963|9971.1|9961.1|9973|9963|9971.1|9961.1|6
1622085340000|2021-05-27 03:15:40|9970.9|9960.9|9971.1|9961.1|9971.4|9961.4|9970.6|9960.6|5
1622085350000|2021-05-27 03:15:50|9970.6|9960.6|9966.8|9956.8|9970.6|9960.6|9966.6|9956.6|17
1622085360000|2021-05-27 03:16:00|9966.6|9956.6|9967.4|9957.4|9967.6|9957.6|9964.3|9954.3|18
1622085370000|2021-05-27 03:16:10|9967.9|9957.9|9970|9960|9970.3|9960.3|9967.9|9957.9|6
1622085380000|2021-05-27 03:16:20|9969.9|9959.9|9971.3|9961.3|9971.3|9961.3|9969.9|9959.9|7
1622085390000|2021-05-27 03:16:30|9971|9961|9971|9961|9971.3|9961.3|9971|9961|3
1622085400000|2021-05-27 03:16:40|9971.1|9961.1|9971.9|9961.9|9972.4|9962.4|9971.1|9961.1|10
1622085410000|2021-05-27 03:16:50|9972.1|9962.1|9972.5|9962.5|9972.6|9962.6|9972.1|9962.1|5
1622085420000|2021-05-27 03:17:00|9972.4|9962.4|9973.8|9963.8|9973.9|9963.9|9972.4|9962.4|8
1622085430000|2021-05-27 03:17:10|9973.9|9963.9|9974.1|9964.1|9974.3|9964.3|9973.9|9963.9|8
1622085440000|2021-05-27 03:17:20|9973.8|9963.8|9972.8|9962.8|9973.8|9963.8|9972.8|9962.8|7
1622085450000|2021-05-27 03:17:30|9972.5|9962.5|9972.3|9962.3|9972.6|9962.6|9972.3|9962.3|8
1622085460000|2021-05-27 03:17:40|9972.5|9962.5|9972.3|9962.3|9972.5|9962.5|9972.3|9962.3|6
1622085470000|2021-05-27 03:17:50|9972.5|9962.5|9972.6|9962.6|9972.6|9962.6|9971.9|9961.9|7
1622085480000|2021-05-27 03:18:00|9972.4|9962.4|9972|9962|9972.4|9962.4|9971.9|9961.9|7
1622085490000|2021-05-27 03:18:10|9971.8|9961.8|9969.4|9959.4|9972.3|9962.3|9969.4|9959.4|10
1622085500000|2021-05-27 03:18:20|9969.3|9959.3|9968.1|9958.1|9969.3|9959.3|9968.1|9958.1|11
1622085510000|2021-05-27 03:18:30|9967.6|9957.6|9967.3|9957.3|9968.6|9958.6|9967.3|9957.3|10
1622085520000|2021-05-27 03:18:40|9967.1|9957.1|9966.5|9956.5|9967.3|9957.3|9965.8|9955.8|13
1622085530000|2021-05-27 03:18:50|9966.1|9956.1|9966.3|9956.3|9966.9|9956.9|9966|9956|8
1622085540000|2021-05-27 03:19:00|9966.4|9956.4|9966.9|9956.9|9968.3|9958.3|9966.4|9956.4|13
1622085550000|2021-05-27 03:19:10|9966.1|9956.1|9967.3|9957.3|9967.3|9957.3|9966.1|9956.1|4
1622085560000|2021-05-27 03:19:20|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|1
1622085570000|2021-05-27 03:19:30|9967.3|9957.3|9967.8|9957.8|9967.8|9957.8|9967.3|9957.3|4
1622085580000|2021-05-27 03:19:40|9967.3|9957.3|9967.6|9957.6|9967.8|9957.8|9967.3|9957.3|6
1622085590000|2021-05-27 03:19:50|9967.4|9957.4|9966.4|9956.4|9967.8|9957.8|9966.4|9956.4|6
1622085600000|2021-05-27 03:20:00|9966|9956|9967.4|9957.4|9967.5|9957.5|9966|9956|6
1622085610000|2021-05-27 03:20:10|9967.5|9957.5|9967.8|9957.8|9967.8|9957.8|9966.5|9956.5|7
1622085620000|2021-05-27 03:20:20|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9966.8|9956.8|6
1622085630000|2021-05-27 03:20:30|9967.4|9957.4|9968.8|9958.8|9968.8|9958.8|9967.4|9957.4|9
1622085640000|2021-05-27 03:20:40|9968.4|9958.4|9968.8|9958.8|9968.8|9958.8|9968.4|9958.4|3
1622085650000|2021-05-27 03:20:50|9968.4|9958.4|9963.1|9953.1|9968.4|9958.4|9962.8|9952.8|10
1622085660000|2021-05-27 03:21:00|9963|9953|9961.8|9951.8|9963.4|9953.4|9960.4|9950.4|17
1622085670000|2021-05-27 03:21:10|9962|9952|9956.9|9946.9|9962|9952|9956.9|9946.9|13
1622085680000|2021-05-27 03:21:20|9957.1|9947.1|9957.6|9947.6|9958.1|9948.1|9955.6|9945.6|13
1622085690000|2021-05-27 03:21:30|9957.8|9947.8|9957.9|9947.9|9958.3|9948.3|9957.1|9947.1|21
1622085700000|2021-05-27 03:21:40|9957.6|9947.6|9959.6|9949.6|9959.6|9949.6|9956.9|9946.9|14
1622085710000|2021-05-27 03:21:50|9959.8|9949.8|9961.4|9951.4|9961.4|9951.4|9959.8|9949.8|5
1622085720000|2021-05-27 03:22:00|9961.9|9951.9|9961.1|9951.1|9961.9|9951.9|9960.4|9950.4|8
1622085730000|2021-05-27 03:22:10|9960.9|9950.9|9960.9|9950.9|9961.4|9951.4|9960.9|9950.9|6
1622085740000|2021-05-27 03:22:20|9960.6|9950.6|9960.4|9950.4|9960.6|9950.6|9960.4|9950.4|2
1622085750000|2021-05-27 03:22:30|9959.6|9949.6|9960.1|9950.1|9960.1|9950.1|9959.6|9949.6|4
1622085760000|2021-05-27 03:22:40|9960.3|9950.3|9961.3|9951.3|9961.3|9951.3|9960.3|9950.3|5
1622085770000|2021-05-27 03:22:50|9961|9951|9957.4|9947.4|9961|9951|9957.4|9947.4|12
1622085780000|2021-05-27 03:23:00|9957.1|9947.1|9955.6|9945.6|9957.4|9947.4|9955.4|9945.4|16
1622085790000|2021-05-27 03:23:10|9956.4|9946.4|9956.6|9946.6|9957.3|9947.3|9956.1|9946.1|10
1622085800000|2021-05-27 03:23:20|9955.9|9945.9|9956.6|9946.6|9956.6|9946.6|9955.9|9945.9|5
1622085810000|2021-05-27 03:23:30|9956.1|9946.1|9956|9946|9956.8|9946.8|9956|9946|5
1622085820000|2021-05-27 03:23:40|9956.4|9946.4|9957.8|9947.8|9957.8|9947.8|9956.1|9946.1|12
1622085830000|2021-05-27 03:23:50|9957.9|9947.9|9957.8|9947.8|9960.1|9950.1|9957|9947|13
1622085840000|2021-05-27 03:24:00|9957.4|9947.4|9956.4|9946.4|9957.4|9947.4|9956|9946|7
1622085850000|2021-05-27 03:24:10|9957.1|9947.1|9955.9|9945.9|9957.3|9947.3|9955.9|9945.9|8
1622085860000|2021-05-27 03:24:20|9956.1|9946.1|9957.9|9947.9|9957.9|9947.9|9956.1|9946.1|5
1622085870000|2021-05-27 03:24:30|9958.4|9948.4|9960.1|9950.1|9960.4|9950.4|9958.1|9948.1|9
1622085880000|2021-05-27 03:24:40|9959.9|9949.9|9960.9|9950.9|9960.9|9950.9|9959.9|9949.9|5
1622085890000|2021-05-27 03:24:50|9961.4|9951.4|9960.9|9950.9|9961.9|9951.9|9960.9|9950.9|5
1622085900000|2021-05-27 03:25:00|9961.1|9951.1|9959.4|9949.4|9961.1|9951.1|9959.4|9949.4|6
1622085910000|2021-05-27 03:25:10|9959.3|9949.3|9958.6|9948.6|9960.1|9950.1|9958.6|9948.6|8
1622085920000|2021-05-27 03:25:20|9958.9|9948.9|9958.6|9948.6|9958.9|9948.9|9958.6|9948.6|2
1622085930000|2021-05-27 03:25:30|9958.4|9948.4|9958.1|9948.1|9958.4|9948.4|9958.1|9948.1|2
1622085940000|2021-05-27 03:25:40|9958.9|9948.9|9959.4|9949.4|9959.4|9949.4|9958.9|9948.9|3
1622085950000|2021-05-27 03:25:50|9960.1|9950.1|9960|9950|9960.1|9950.1|9959.4|9949.4|11
1622085960000|2021-05-27 03:26:00|9960.3|9950.3|9960.6|9950.6|9960.9|9950.9|9959.9|9949.9|7
1622085970000|2021-05-27 03:26:10|9960.4|9950.4|9959.9|9949.9|9960.4|9950.4|9959.9|9949.9|7
1622085980000|2021-05-27 03:26:20|9960.1|9950.1|9960.9|9950.9|9961.1|9951.1|9959.9|9949.9|7
1622085990000|2021-05-27 03:26:30|9961.1|9951.1|9961.8|9951.8|9962.1|9952.1|9960.9|9950.9|6
1622086000000|2021-05-27 03:26:40|9962.1|9952.1|9961.6|9951.6|9962.1|9952.1|9961.4|9951.4|6
1622086010000|2021-05-27 03:26:50|9961.5|9951.5|9961|9951|9961.5|9951.5|9960.9|9950.9|3
1622086020000|2021-05-27 03:27:00|9961.1|9951.1|9960.9|9950.9|9961.6|9951.6|9960.9|9950.9|4
1622086030000|2021-05-27 03:27:10|9960.4|9950.4|9960.6|9950.6|9960.6|9950.6|9959.5|9949.5|5
1622086040000|2021-05-27 03:27:20|9960.4|9950.4|9960.1|9950.1|9960.4|9950.4|9959.6|9949.6|6
1622086050000|2021-05-27 03:27:30|9960.3|9950.3|9962.6|9952.6|9962.6|9952.6|9960.3|9950.3|10
1622086060000|2021-05-27 03:27:40|9962.1|9952.1|9963|9953|9963|9953|9962.1|9952.1|7
1622086070000|2021-05-27 03:27:50|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|1
1622086080000|2021-05-27 03:28:00|9962|9952|9961.9|9951.9|9962.5|9952.5|9961.5|9951.5|12
1622086090000|2021-05-27 03:28:10|9961.6|9951.6|9962.6|9952.6|9962.6|9952.6|9961.5|9951.5|7
1622086100000|2021-05-27 03:28:20|9962.8|9952.8|9962.6|9952.6|9962.8|9952.8|9962.6|9952.6|6
1622086110000|2021-05-27 03:28:30|9962.3|9952.3|9963.4|9953.4|9963.4|9953.4|9962.3|9952.3|4
1622086120000|2021-05-27 03:28:40|9963.5|9953.5|9962.6|9952.6|9963.5|9953.5|9962.6|9952.6|4
1622086130000|2021-05-27 03:28:50|9962.1|9952.1|9963|9953|9963|9953|9962.1|9952.1|5
1622086140000|2021-05-27 03:29:00|9962.9|9952.9|9962.4|9952.4|9963.1|9953.1|9962.3|9952.3|13
1622086150000|2021-05-27 03:29:10|9961.9|9951.9|9962|9952|9962.4|9952.4|9961.6|9951.6|5
1622086160000|2021-05-27 03:29:20|9962.1|9952.1|9964.1|9954.1|9964.1|9954.1|9962.1|9952.1|13
1622086170000|2021-05-27 03:29:30|9964.4|9954.4|9964.5|9954.5|9964.5|9954.5|9964.4|9954.4|4
1622086180000|2021-05-27 03:29:40|9964.3|9954.3|9964|9954|9964.6|9954.6|9963.9|9953.9|8
1622086190000|2021-05-27 03:29:50|9964.1|9954.1|9965.5|9955.5|9965.5|9955.5|9964.1|9954.1|11
1622086200000|2021-05-27 03:30:00|9965.6|9955.6|9966.1|9956.1|9966.1|9956.1|9965.6|9955.6|3
1622086220000|2021-05-27 03:30:20|9966|9956|9963.4|9953.4|9966|9956|9963.4|9953.4|6
1622086240000|2021-05-27 03:30:40|9963.6|9953.6|9965.1|9955.1|9965.4|9955.4|9963.6|9953.6|5
1622086260000|2021-05-27 03:31:00|9965|9955|9965|9955|9965|9955|9965|9955|1
1622086280000|2021-05-27 03:31:20|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1622086310000|2021-05-27 03:31:50|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622086320000|2021-05-27 03:32:00|9966|9956|9965.8|9955.8|9966|9956|9965.6|9955.6|3
1622086330000|2021-05-27 03:32:10|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1622086360000|2021-05-27 03:32:40|9966.4|9956.4|9966.5|9956.5|9966.5|9956.5|9966.4|9956.4|2
1622086380000|2021-05-27 03:33:00|9966.3|9956.3|9966.4|9956.4|9966.4|9956.4|9966.3|9956.3|2
1622086390000|2021-05-27 03:33:10|9966.6|9956.6|9967.1|9957.1|9967.1|9957.1|9966.6|9956.6|2
1622086410000|2021-05-27 03:33:30|9966.9|9956.9|9966.6|9956.6|9966.9|9956.9|9966.6|9956.6|2
1622086420000|2021-05-27 03:33:40|9966.9|9956.9|9966.4|9956.4|9966.9|9956.9|9965.1|9955.1|4
1622086430000|2021-05-27 03:33:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622086480000|2021-05-27 03:34:40|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|1
1622086510000|2021-05-27 03:35:10|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1622086520000|2021-05-27 03:35:20|9965.6|9955.6|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|2
1622086540000|2021-05-27 03:35:40|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622086550000|2021-05-27 03:35:50|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622086560000|2021-05-27 03:36:00|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|1
1622086580000|2021-05-27 03:36:20|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622086590000|2021-05-27 03:36:30|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622086630000|2021-05-27 03:37:10|9966.1|9956.1|9967.6|9957.6|9967.6|9957.6|9966.1|9956.1|6
1622086640000|2021-05-27 03:37:20|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|1
1622086660000|2021-05-27 03:37:40|9967.6|9957.6|9967.5|9957.5|9967.6|9957.6|9967.5|9957.5|2
1622086700000|2021-05-27 03:38:20|9967.4|9957.4|9966.6|9956.6|9967.4|9957.4|9966.6|9956.6|3
1622086720000|2021-05-27 03:38:40|9966.4|9956.4|9965.3|9955.3|9966.4|9956.4|9965.3|9955.3|2
1622086740000|2021-05-27 03:39:00|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1622086750000|2021-05-27 03:39:10|9964.8|9954.8|9964.6|9954.6|9964.8|9954.8|9964.6|9954.6|2
1622086790000|2021-05-27 03:39:50|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|9965.1|9955.1|1
1622086800000|2021-05-27 03:40:00|9965.3|9955.3|9966.3|9956.3|9966.3|9956.3|9965.3|9955.3|3
1622086820000|2021-05-27 03:40:20|9966.1|9956.1|9965.8|9955.8|9966.1|9956.1|9965.8|9955.8|2
1622086830000|2021-05-27 03:40:30|9965.6|9955.6|9965.4|9955.4|9965.6|9955.6|9965.4|9955.4|2
1622086840000|2021-05-27 03:40:40|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|1
1622086850000|2021-05-27 03:40:50|9965.8|9955.8|9966.3|9956.3|9966.3|9956.3|9965.8|9955.8|2
1622086870000|2021-05-27 03:41:10|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1622086900000|2021-05-27 03:41:40|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1622086910000|2021-05-27 03:41:50|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622086960000|2021-05-27 03:42:40|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622087010000|2021-05-27 03:43:30|9966.4|9956.4|9966.6|9956.6|9966.6|9956.6|9966.4|9956.4|2
1622087030000|2021-05-27 03:43:50|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622087110000|2021-05-27 03:45:10|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622087190000|2021-05-27 03:46:30|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622087210000|2021-05-27 03:46:50|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622087270000|2021-05-27 03:47:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622087290000|2021-05-27 03:48:10|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622087340000|2021-05-27 03:49:00|9967.3|9957.3|9967.6|9957.6|9967.6|9957.6|9967.3|9957.3|2
1622087390000|2021-05-27 03:49:50|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|1
1622087420000|2021-05-27 03:50:20|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622087450000|2021-05-27 03:50:50|9967.3|9957.3|9967.3|9957.3|9967.3|9957.3|9967.3|9957.3|1
1622087470000|2021-05-27 03:51:10|9967.5|9957.5|9967.6|9957.6|9967.6|9957.6|9967.5|9957.5|2
1622087520000|2021-05-27 03:52:00|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|1
1622087580000|2021-05-27 03:53:00|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1622087590000|2021-05-27 03:53:10|9967.1|9957.1|9967.8|9957.8|9967.8|9957.8|9967.1|9957.1|3
1622087620000|2021-05-27 03:53:40|9967.6|9957.6|9967.5|9957.5|9967.6|9957.6|9967.5|9957.5|2
1622087630000|2021-05-27 03:53:50|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622087640000|2021-05-27 03:54:00|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|1
1622087660000|2021-05-27 03:54:20|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622087670000|2021-05-27 03:54:30|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622087780000|2021-05-27 03:56:20|9966.9|9956.9|9967.3|9957.3|9967.3|9957.3|9966.8|9956.8|3
1622087820000|2021-05-27 03:57:00|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622087880000|2021-05-27 03:58:00|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622087920000|2021-05-27 03:58:40|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622087980000|2021-05-27 03:59:40|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622087990000|2021-05-27 03:59:50|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1622088000000|2021-05-27 04:00:00|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088030000|2021-05-27 04:00:30|9967.4|9957.4|9966.9|9956.9|9967.4|9957.4|9966.9|9956.9|2
1622088050000|2021-05-27 04:00:50|9967.1|9957.1|9967.4|9957.4|9967.4|9957.4|9967.1|9957.1|2
1622088060000|2021-05-27 04:01:00|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088070000|2021-05-27 04:01:10|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622088110000|2021-05-27 04:01:50|9968.1|9958.1|9968.4|9958.4|9968.4|9958.4|9968.1|9958.1|2
1622088160000|2021-05-27 04:02:40|9968.1|9958.1|9967.8|9957.8|9968.1|9958.1|9967.8|9957.8|2
1622088170000|2021-05-27 04:02:50|9968.4|9958.4|9968.5|9958.5|9968.5|9958.5|9968.4|9958.4|2
1622088200000|2021-05-27 04:03:20|9967.9|9957.9|9967.4|9957.4|9967.9|9957.9|9967.4|9957.4|4
1622088240000|2021-05-27 04:04:00|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622088270000|2021-05-27 04:04:30|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622088280000|2021-05-27 04:04:40|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622088290000|2021-05-27 04:04:50|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622088340000|2021-05-27 04:05:40|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088440000|2021-05-27 04:07:20|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622088460000|2021-05-27 04:07:40|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088480000|2021-05-27 04:08:00|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622088550000|2021-05-27 04:09:10|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622088560000|2021-05-27 04:09:20|9966.5|9956.5|9966.9|9956.9|9966.9|9956.9|9966.5|9956.5|2
1622088810000|2021-05-27 04:13:30|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1622088860000|2021-05-27 04:14:20|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|1
1622088880000|2021-05-27 04:14:40|9964.9|9954.9|9964.9|9954.9|9964.9|9954.9|9964.9|9954.9|1
1622088940000|2021-05-27 04:15:40|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622088950000|2021-05-27 04:15:50|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1622088970000|2021-05-27 04:16:10|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622089000000|2021-05-27 04:16:40|9966|9956|9966.3|9956.3|9966.3|9956.3|9966|9956|2
1622089040000|2021-05-27 04:17:20|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622089130000|2021-05-27 04:18:50|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622089150000|2021-05-27 04:19:10|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|9965.3|9955.3|1
1622089190000|2021-05-27 04:19:50|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|9965.5|9955.5|1
1622089210000|2021-05-27 04:20:10|9965.8|9955.8|9966|9956|9966|9956|9965.8|9955.8|2
1622089220000|2021-05-27 04:20:20|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622089250000|2021-05-27 04:20:50|9966|9956|9966|9956|9966.3|9956.3|9966|9956|3
1622089260000|2021-05-27 04:21:00|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1622089290000|2021-05-27 04:21:30|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1622089330000|2021-05-27 04:22:10|9966.8|9956.8|9967|9957|9967|9957|9966.8|9956.8|2
1622089340000|2021-05-27 04:22:20|9967.1|9957.1|9967.4|9957.4|9967.4|9957.4|9967|9957|4
1622089360000|2021-05-27 04:22:40|9967.6|9957.6|9967.8|9957.8|9968.3|9958.3|9967.6|9957.6|3
1622089370000|2021-05-27 04:22:50|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|1
1622089400000|2021-05-27 04:23:20|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1622089410000|2021-05-27 04:23:30|9968|9958|9967.8|9957.8|9968|9958|9967.8|9957.8|2
1622089420000|2021-05-27 04:23:40|9968.6|9958.6|9972.9|9962.9|9972.9|9962.9|9968.6|9958.6|3
1622089430000|2021-05-27 04:23:50|9972.3|9962.3|9972.8|9962.8|9972.8|9962.8|9972.1|9962.1|5
1622089440000|2021-05-27 04:24:00|9973.1|9963.1|9973.1|9963.1|9973.6|9963.6|9973.1|9963.1|5
1622089460000|2021-05-27 04:24:20|9972.9|9962.9|9973|9963|9973|9963|9972.9|9962.9|2
1622089480000|2021-05-27 04:24:40|9972.9|9962.9|9972.8|9962.8|9973|9963|9972.6|9962.6|5
1622089490000|2021-05-27 04:24:50|9973|9963|9972.4|9962.4|9973|9963|9972.4|9962.4|3
1622089510000|2021-05-27 04:25:10|9972.1|9962.1|9971.9|9961.9|9972.1|9962.1|9971.9|9961.9|2
1622089560000|2021-05-27 04:26:00|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622089610000|2021-05-27 04:26:50|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622089620000|2021-05-27 04:27:00|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622089630000|2021-05-27 04:27:10|9973.4|9963.4|9972.8|9962.8|9973.4|9963.4|9972.8|9962.8|2
1622089640000|2021-05-27 04:27:20|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622089660000|2021-05-27 04:27:40|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622089670000|2021-05-27 04:27:50|9972.9|9962.9|9976.6|9966.6|9977.6|9967.6|9972.9|9962.9|5
1622089690000|2021-05-27 04:28:10|9976.4|9966.4|9976.1|9966.1|9976.4|9966.4|9975.6|9965.6|3
1622089700000|2021-05-27 04:28:20|9976.4|9966.4|9976.6|9966.6|9976.6|9966.6|9976.4|9966.4|2
1622089710000|2021-05-27 04:28:30|9976.5|9966.5|9976.6|9966.6|9976.6|9966.6|9976.5|9966.5|2
1622089730000|2021-05-27 04:28:50|9976.4|9966.4|9975.6|9965.6|9976.4|9966.4|9975.6|9965.6|3
1622089740000|2021-05-27 04:29:00|9975.3|9965.3|9974.6|9964.6|9975.3|9965.3|9974.6|9964.6|2
1622089770000|2021-05-27 04:29:30|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622089790000|2021-05-27 04:29:50|9975.1|9965.1|9976.6|9966.6|9976.6|9966.6|9975.1|9965.1|2
1622089800000|2021-05-27 04:30:00|9976.5|9966.5|9975.6|9965.6|9976.5|9966.5|9975.6|9965.6|4
1622089820000|2021-05-27 04:30:20|9976.1|9966.1|9975.9|9965.9|9976.6|9966.6|9975.5|9965.5|6
1622089830000|2021-05-27 04:30:30|9975.6|9965.6|9974.6|9964.6|9975.6|9965.6|9974.6|9964.6|3
1622089850000|2021-05-27 04:30:50|9974.3|9964.3|9973.6|9963.6|9974.3|9964.3|9973.4|9963.4|3
1622089860000|2021-05-27 04:31:00|9973.4|9963.4|9971.1|9961.1|9973.4|9963.4|9970.9|9960.9|5
1622089870000|2021-05-27 04:31:10|9971|9961|9971|9961|9971|9961|9971|9961|1
1622089900000|2021-05-27 04:31:40|9970.6|9960.6|9970.3|9960.3|9970.6|9960.6|9970.3|9960.3|4
1622089910000|2021-05-27 04:31:50|9970.6|9960.6|9971.1|9961.1|9971.1|9961.1|9970.6|9960.6|2
1622089920000|2021-05-27 04:32:00|9970.1|9960.1|9970.9|9960.9|9970.9|9960.9|9970.1|9960.1|3
1622089930000|2021-05-27 04:32:10|9970.1|9960.1|9969.9|9959.9|9970.6|9960.6|9969.9|9959.9|4
1622089940000|2021-05-27 04:32:20|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|1
1622089950000|2021-05-27 04:32:30|9970|9960|9969.6|9959.6|9970|9960|9969.6|9959.6|3
1622089960000|2021-05-27 04:32:40|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|9968.5|9958.5|1
1622089970000|2021-05-27 04:32:50|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|1
1622089980000|2021-05-27 04:33:00|9968.4|9958.4|9968.6|9958.6|9968.6|9958.6|9968.4|9958.4|2
1622089990000|2021-05-27 04:33:10|9968.4|9958.4|9968.3|9958.3|9968.4|9958.4|9968|9958|3
1622090000000|2021-05-27 04:33:20|9968|9958|9968.1|9958.1|9968.1|9958.1|9968|9958|2
1622090010000|2021-05-27 04:33:30|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622090060000|2021-05-27 04:34:20|9968.1|9958.1|9969.8|9959.8|9970.1|9960.1|9968.1|9958.1|6
1622090080000|2021-05-27 04:34:40|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|1
1622090090000|2021-05-27 04:34:50|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1622090100000|2021-05-27 04:35:00|9970.6|9960.6|9971.8|9961.8|9971.9|9961.9|9970.4|9960.4|7
1622090120000|2021-05-27 04:35:20|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1622090150000|2021-05-27 04:35:50|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9970.6|9960.6|3
1622090160000|2021-05-27 04:36:00|9970.9|9960.9|9970.6|9960.6|9970.9|9960.9|9970.6|9960.6|2
1622090200000|2021-05-27 04:36:40|9970.9|9960.9|9971.5|9961.5|9971.5|9961.5|9970.9|9960.9|3
1622090220000|2021-05-27 04:37:00|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1622090300000|2021-05-27 04:38:20|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622090370000|2021-05-27 04:39:30|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1622090420000|2021-05-27 04:40:20|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|9973.5|9963.5|1
1622090460000|2021-05-27 04:41:00|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1622090590000|2021-05-27 04:43:10|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1622090620000|2021-05-27 04:43:40|9971.9|9961.9|9971.1|9961.1|9971.9|9961.9|9970.9|9960.9|3
1622090630000|2021-05-27 04:43:50|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622090640000|2021-05-27 04:44:00|9972.1|9962.1|9974.8|9964.8|9974.8|9964.8|9972.1|9962.1|6
1622090650000|2021-05-27 04:44:10|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|1
1622090660000|2021-05-27 04:44:20|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|1
1622090670000|2021-05-27 04:44:30|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622090680000|2021-05-27 04:44:40|9974.1|9964.1|9973.8|9963.8|9974.1|9964.1|9973.1|9963.1|4
1622090690000|2021-05-27 04:44:50|9973.4|9963.4|9972.4|9962.4|9973.4|9963.4|9972.4|9962.4|2
1622090710000|2021-05-27 04:45:10|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622090740000|2021-05-27 04:45:40|9972.6|9962.6|9972.9|9962.9|9972.9|9962.9|9972.6|9962.6|2
1622090760000|2021-05-27 04:46:00|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1622090770000|2021-05-27 04:46:10|9973.5|9963.5|9973.5|9963.5|9973.6|9963.6|9973.5|9963.5|3
1622090780000|2021-05-27 04:46:20|9973.1|9963.1|9973.5|9963.5|9973.5|9963.5|9972.9|9962.9|4
1622090840000|2021-05-27 04:47:20|9974|9964|9977.6|9967.6|9977.8|9967.8|9974|9964|8
1622090850000|2021-05-27 04:47:30|9978.1|9968.1|9977.6|9967.6|9978.1|9968.1|9977.6|9967.6|2
1622090870000|2021-05-27 04:47:50|9977.8|9967.8|9978.3|9968.3|9978.3|9968.3|9977.8|9967.8|2
1622090880000|2021-05-27 04:48:00|9978.9|9968.9|9981.1|9971.1|9981.1|9971.1|9978.9|9968.9|2
1622090920000|2021-05-27 04:48:40|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622090930000|2021-05-27 04:48:50|9981.9|9971.9|9981.9|9971.9|9982.1|9972.1|9981.4|9971.4|6
1622090950000|2021-05-27 04:49:10|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622090960000|2021-05-27 04:49:20|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1622090970000|2021-05-27 04:49:30|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622090990000|2021-05-27 04:49:50|9979.4|9969.4|9978.4|9968.4|9979.4|9969.4|9976.9|9966.9|6
1622091000000|2021-05-27 04:50:00|9978.8|9968.8|9978.6|9968.6|9978.9|9968.9|9978.5|9968.5|5
1622091010000|2021-05-27 04:50:10|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1622091020000|2021-05-27 04:50:20|9978.4|9968.4|9979.1|9969.1|9979.1|9969.1|9978.4|9968.4|3
1622091030000|2021-05-27 04:50:30|9979.6|9969.6|9979.4|9969.4|9979.6|9969.6|9979.4|9969.4|2
1622091050000|2021-05-27 04:50:50|9979.9|9969.9|9983.1|9973.1|9983.8|9973.8|9979.9|9969.9|5
1622091060000|2021-05-27 04:51:00|9983.6|9973.6|9983.3|9973.3|9983.6|9973.6|9983.1|9973.1|4
1622091100000|2021-05-27 04:51:40|9983.6|9973.6|9983.3|9973.3|9983.8|9973.8|9983.3|9973.3|6
1622091120000|2021-05-27 04:52:00|9983.8|9973.8|9983.3|9973.3|9983.8|9973.8|9983.3|9973.3|2
1622091170000|2021-05-27 04:52:50|9983.1|9973.1|9983.4|9973.4|9983.9|9973.9|9983.1|9973.1|4
1622091190000|2021-05-27 04:53:10|9983.8|9973.8|9983.4|9973.4|9983.8|9973.8|9983.4|9973.4|2
1622091210000|2021-05-27 04:53:30|9983.8|9973.8|9983.3|9973.3|9983.8|9973.8|9983.3|9973.3|2
1622091230000|2021-05-27 04:53:50|9983.8|9973.8|9983.3|9973.3|9983.8|9973.8|9983.3|9973.3|2
1622091250000|2021-05-27 04:54:10|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|1
1622091270000|2021-05-27 04:54:30|9982.5|9972.5|9982.3|9972.3|9982.5|9972.5|9982.3|9972.3|3
1622091280000|2021-05-27 04:54:40|9982|9972|9982.4|9972.4|9982.4|9972.4|9982|9972|3
1622091320000|2021-05-27 04:55:20|9982.3|9972.3|9981.9|9971.9|9982.3|9972.3|9981.9|9971.9|3
1622091340000|2021-05-27 04:55:40|9981.8|9971.8|9981.3|9971.3|9981.8|9971.8|9981.1|9971.1|3
1622091360000|2021-05-27 04:56:00|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|1
1622091370000|2021-05-27 04:56:10|9981.3|9971.3|9981.5|9971.5|9981.5|9971.5|9981.3|9971.3|4
1622091380000|2021-05-27 04:56:20|9981.3|9971.3|9981.5|9971.5|9981.5|9971.5|9981.3|9971.3|2
1622091400000|2021-05-27 04:56:40|9981.3|9971.3|9980.5|9970.5|9981.5|9971.5|9980.5|9970.5|3
1622091410000|2021-05-27 04:56:50|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|1
1622091420000|2021-05-27 04:57:00|9980.9|9970.9|9981.6|9971.6|9981.6|9971.6|9980.9|9970.9|2
1622091430000|2021-05-27 04:57:10|9981.9|9971.9|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|3
1622091440000|2021-05-27 04:57:20|9982.5|9972.5|9981.4|9971.4|9982.5|9972.5|9981.4|9971.4|3
1622091460000|2021-05-27 04:57:40|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1622091540000|2021-05-27 04:59:00|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1622091550000|2021-05-27 04:59:10|9980.9|9970.9|9980.6|9970.6|9980.9|9970.9|9980.6|9970.6|2
1622091580000|2021-05-27 04:59:40|9980.9|9970.9|9981.6|9971.6|9981.6|9971.6|9980.9|9970.9|2
1622091590000|2021-05-27 04:59:50|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1622091600000|2021-05-27 05:00:00|9982.6|9972.6|9989.6|9979.6|9990.3|9980.3|9982.6|9972.6|6
1622091610000|2021-05-27 05:00:10|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1622091620000|2021-05-27 05:00:20|9990.3|9980.3|9990.4|9980.4|9990.9|9980.9|9990.3|9980.3|3
1622091630000|2021-05-27 05:00:30|9990|9980|9989.3|9979.3|9990|9980|9989.3|9979.3|3
1622091640000|2021-05-27 05:00:40|9988.3|9978.3|9988.1|9978.1|9988.3|9978.3|9988.1|9978.1|2
1622091650000|2021-05-27 05:00:50|9988.4|9978.4|9990.1|9980.1|9990.1|9980.1|9988.4|9978.4|5
1622091660000|2021-05-27 05:01:00|9990.3|9980.3|9990.5|9980.5|9990.5|9980.5|9990.3|9980.3|2
1622091670000|2021-05-27 05:01:10|9991|9981|9990.4|9980.4|9991|9981|9990.4|9980.4|2
1622091690000|2021-05-27 05:01:30|9990.3|9980.3|9990.4|9980.4|9990.4|9980.4|9990.3|9980.3|2
1622091700000|2021-05-27 05:01:40|9990.3|9980.3|9988.5|9978.5|9990.3|9980.3|9988.5|9978.5|4
1622091710000|2021-05-27 05:01:50|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|1
1622091720000|2021-05-27 05:02:00|9988.3|9978.3|9987.9|9977.9|9988.6|9978.6|9987.9|9977.9|5
1622091730000|2021-05-27 05:02:10|9988.1|9978.1|9988.6|9978.6|9988.6|9978.6|9988.1|9978.1|2
1622091750000|2021-05-27 05:02:30|9989.1|9979.1|9990.5|9980.5|9990.6|9980.6|9989.1|9979.1|4
1622091760000|2021-05-27 05:02:40|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9989.9|9979.9|4
1622091770000|2021-05-27 05:02:50|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1622091780000|2021-05-27 05:03:00|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1622091790000|2021-05-27 05:03:10|9989.9|9979.9|9989.6|9979.6|9989.9|9979.9|9989.6|9979.6|2
1622091800000|2021-05-27 05:03:20|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1622091810000|2021-05-27 05:03:30|9990|9980|9989.4|9979.4|9990|9980|9989.4|9979.4|4
1622091830000|2021-05-27 05:03:50|9989.1|9979.1|9988.8|9978.8|9989.1|9979.1|9988.5|9978.5|3
1622091840000|2021-05-27 05:04:00|9988.1|9978.1|9987.4|9977.4|9988.1|9978.1|9987.4|9977.4|4
1622091850000|2021-05-27 05:04:10|9987.9|9977.9|9988|9978|9988|9978|9987.8|9977.8|4
1622091860000|2021-05-27 05:04:20|9988.4|9978.4|9988|9978|9988.4|9978.4|9988|9978|2
1622091870000|2021-05-27 05:04:30|9987.9|9977.9|9987.6|9977.6|9987.9|9977.9|9987.6|9977.6|2
1622091880000|2021-05-27 05:04:40|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|9987.6|9977.6|3
1622091890000|2021-05-27 05:04:50|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1622091900000|2021-05-27 05:05:00|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|2
1622091910000|2021-05-27 05:05:10|9986.8|9976.8|9986.4|9976.4|9986.8|9976.8|9986.4|9976.4|2
1622091920000|2021-05-27 05:05:20|9986.1|9976.1|9984.6|9974.6|9986.1|9976.1|9984.4|9974.4|6
1622091950000|2021-05-27 05:05:50|9984.5|9974.5|9982.6|9972.6|9984.5|9974.5|9982.6|9972.6|6
1622091960000|2021-05-27 05:06:00|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1622091970000|2021-05-27 05:06:10|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1622091980000|2021-05-27 05:06:20|9981|9971|9980.1|9970.1|9981.1|9971.1|9979.4|9969.4|7
1622092010000|2021-05-27 05:06:50|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|1
1622092020000|2021-05-27 05:07:00|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1622092040000|2021-05-27 05:07:20|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1622092060000|2021-05-27 05:07:40|9981.9|9971.9|9982.6|9972.6|9982.6|9972.6|9981.9|9971.9|2
1622092080000|2021-05-27 05:08:00|9983.1|9973.1|9981.9|9971.9|9983.1|9973.1|9981.9|9971.9|4
1622092090000|2021-05-27 05:08:10|9981.6|9971.6|9980|9970|9981.6|9971.6|9980|9970|4
1622092100000|2021-05-27 05:08:20|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1622092110000|2021-05-27 05:08:30|9979.6|9969.6|9978.6|9968.6|9979.6|9969.6|9978.6|9968.6|3
1622092120000|2021-05-27 05:08:40|9978.4|9968.4|9978.3|9968.3|9978.4|9968.4|9978.1|9968.1|3
1622092130000|2021-05-27 05:08:50|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1622092140000|2021-05-27 05:09:00|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|1
1622092150000|2021-05-27 05:09:10|9977.9|9967.9|9977.1|9967.1|9977.9|9967.9|9977.1|9967.1|4
1622092210000|2021-05-27 05:10:10|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1622092220000|2021-05-27 05:10:20|9978|9968|9977.8|9967.8|9978|9968|9977.8|9967.8|2
1622092230000|2021-05-27 05:10:30|9977.4|9967.4|9976.4|9966.4|9977.4|9967.4|9976.4|9966.4|3
1622092250000|2021-05-27 05:10:50|9976.5|9966.5|9977.1|9967.1|9977.1|9967.1|9976.5|9966.5|2
1622092260000|2021-05-27 05:11:00|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|2
1622092270000|2021-05-27 05:11:10|9976.4|9966.4|9976.1|9966.1|9976.4|9966.4|9976.1|9966.1|2
1622092280000|2021-05-27 05:11:20|9976.8|9966.8|9976.6|9966.6|9976.8|9966.8|9976.6|9966.6|2
1622092290000|2021-05-27 05:11:30|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622092300000|2021-05-27 05:11:40|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622092310000|2021-05-27 05:11:50|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622092330000|2021-05-27 05:12:10|9975.9|9965.9|9974.1|9964.1|9975.9|9965.9|9974.1|9964.1|2
1622092340000|2021-05-27 05:12:20|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|1
1622092350000|2021-05-27 05:12:30|9974.1|9964.1|9974|9964|9974.1|9964.1|9974|9964|2
1622092360000|2021-05-27 05:12:40|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|1
1622092370000|2021-05-27 05:12:50|9973.6|9963.6|9972.4|9962.4|9973.6|9963.6|9972.4|9962.4|3
1622092380000|2021-05-27 05:13:00|9972|9962|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|4
1622092390000|2021-05-27 05:13:10|9972.8|9962.8|9974.4|9964.4|9974.4|9964.4|9972.8|9962.8|4
1622092410000|2021-05-27 05:13:30|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|1
1622092420000|2021-05-27 05:13:40|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1622092430000|2021-05-27 05:13:50|9973.9|9963.9|9972.5|9962.5|9973.9|9963.9|9972.4|9962.4|6
1622092440000|2021-05-27 05:14:00|9972.6|9962.6|9971.6|9961.6|9972.6|9962.6|9971.4|9961.4|5
1622092460000|2021-05-27 05:14:20|9971.3|9961.3|9971.1|9961.1|9971.3|9961.3|9971.1|9961.1|2
1622092480000|2021-05-27 05:14:40|9971.6|9961.6|9973|9963|9973.1|9963.1|9971.6|9961.6|6
1622092500000|2021-05-27 05:15:00|9973.8|9963.8|9974.3|9964.3|9974.3|9964.3|9973.8|9963.8|3
1622092510000|2021-05-27 05:15:10|9974.5|9964.5|9973.9|9963.9|9974.8|9964.8|9973.9|9963.9|4
1622092520000|2021-05-27 05:15:20|9973.6|9963.6|9972.8|9962.8|9973.6|9963.6|9972.8|9962.8|3
1622092530000|2021-05-27 05:15:30|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622092540000|2021-05-27 05:15:40|9973.1|9963.1|9973.6|9963.6|9973.6|9963.6|9973.1|9963.1|3
1622092580000|2021-05-27 05:16:20|9973.9|9963.9|9974.4|9964.4|9974.9|9964.9|9973.9|9963.9|3
1622092590000|2021-05-27 05:16:30|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622092600000|2021-05-27 05:16:40|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622092610000|2021-05-27 05:16:50|9974.4|9964.4|9974.3|9964.3|9974.4|9964.4|9974.3|9964.3|2
1622092620000|2021-05-27 05:17:00|9974.8|9964.8|9975|9965|9975.4|9965.4|9974.8|9964.8|4
1622092630000|2021-05-27 05:17:10|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622092640000|2021-05-27 05:17:20|9975.1|9965.1|9974.5|9964.5|9975.1|9965.1|9974.5|9964.5|2
1622092650000|2021-05-27 05:17:30|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|1
1622092670000|2021-05-27 05:17:50|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622092690000|2021-05-27 05:18:10|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622092700000|2021-05-27 05:18:20|9975|9965|9975.4|9965.4|9975.4|9965.4|9975|9965|2
1622092710000|2021-05-27 05:18:30|9975.3|9965.3|9975.4|9965.4|9975.4|9965.4|9974.9|9964.9|5
1622092720000|2021-05-27 05:18:40|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|1
1622092730000|2021-05-27 05:18:50|9974.9|9964.9|9975.4|9965.4|9975.4|9965.4|9974.9|9964.9|3
1622092740000|2021-05-27 05:19:00|9975.1|9965.1|9975.4|9965.4|9975.4|9965.4|9975.1|9965.1|2
1622092750000|2021-05-27 05:19:10|9975.5|9965.5|9978.8|9968.8|9978.9|9968.9|9975.5|9965.5|7
1622092760000|2021-05-27 05:19:20|9978.9|9968.9|9978.6|9968.6|9978.9|9968.9|9978.6|9968.6|2
1622092770000|2021-05-27 05:19:30|9977.5|9967.5|9979.9|9969.9|9979.9|9969.9|9977.5|9967.5|5
1622092780000|2021-05-27 05:19:40|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1622092790000|2021-05-27 05:19:50|9979.4|9969.4|9979.1|9969.1|9979.4|9969.4|9979.1|9969.1|2
1622092800000|2021-05-27 05:20:00|9979.6|9969.6|9980.4|9970.4|9980.4|9970.4|9979.6|9969.6|2
1622092820000|2021-05-27 05:20:20|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1622092830000|2021-05-27 05:20:30|9979.6|9969.6|9979.9|9969.9|9979.9|9969.9|9979.6|9969.6|2
1622092840000|2021-05-27 05:20:40|9979.6|9969.6|9979.1|9969.1|9979.6|9969.6|9979.1|9969.1|3
1622092850000|2021-05-27 05:20:50|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1622092860000|2021-05-27 05:21:00|9977.9|9967.9|9977.1|9967.1|9977.9|9967.9|9977.1|9967.1|2
1622092870000|2021-05-27 05:21:10|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1622092880000|2021-05-27 05:21:20|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622092890000|2021-05-27 05:21:30|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1622092900000|2021-05-27 05:21:40|9976.1|9966.1|9975.5|9965.5|9976.1|9966.1|9975.4|9965.4|4
1622092910000|2021-05-27 05:21:50|9975.4|9965.4|9975.5|9965.5|9975.5|9965.5|9975.4|9965.4|2
1622092920000|2021-05-27 05:22:00|9975.4|9965.4|9974.6|9964.6|9975.4|9965.4|9974.6|9964.6|3
1622092930000|2021-05-27 05:22:10|9973.9|9963.9|9973.4|9963.4|9973.9|9963.9|9973.1|9963.1|3
1622092940000|2021-05-27 05:22:20|9973.9|9963.9|9974.4|9964.4|9974.4|9964.4|9973.9|9963.9|3
1622092950000|2021-05-27 05:22:30|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|9974.6|9964.6|1
1622092960000|2021-05-27 05:22:40|9974.4|9964.4|9973.9|9963.9|9974.4|9964.4|9973.9|9963.9|4
1622092970000|2021-05-27 05:22:50|9974|9964|9974.5|9964.5|9974.8|9964.8|9974|9964|3
1622092980000|2021-05-27 05:23:00|9974.9|9964.9|9975.9|9965.9|9975.9|9965.9|9974.9|9964.9|4
1622092990000|2021-05-27 05:23:10|9975.4|9965.4|9975.9|9965.9|9975.9|9965.9|9975.4|9965.4|2
1622093030000|2021-05-27 05:23:50|9975.4|9965.4|9975.9|9965.9|9975.9|9965.9|9975.4|9965.4|3
1622093050000|2021-05-27 05:24:10|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1622093070000|2021-05-27 05:24:30|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1622093090000|2021-05-27 05:24:50|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622093100000|2021-05-27 05:25:00|9975|9965|9975|9965|9975|9965|9975|9965|1
1622093110000|2021-05-27 05:25:10|9975.1|9965.1|9975.4|9965.4|9975.4|9965.4|9975.1|9965.1|2
1622093130000|2021-05-27 05:25:30|9975.9|9965.9|9977.1|9967.1|9977.4|9967.4|9975.9|9965.9|3
1622093140000|2021-05-27 05:25:40|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622093150000|2021-05-27 05:25:50|9976.1|9966.1|9975.1|9965.1|9976.1|9966.1|9975.1|9965.1|3
1622093160000|2021-05-27 05:26:00|9975.6|9965.6|9976|9966|9976|9966|9975.6|9965.6|2
1622093170000|2021-05-27 05:26:10|9975.9|9965.9|9975.6|9965.6|9975.9|9965.9|9975.6|9965.6|2
1622093180000|2021-05-27 05:26:20|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|1
1622093250000|2021-05-27 05:27:30|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1622093260000|2021-05-27 05:27:40|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1622093300000|2021-05-27 05:28:20|9976.4|9966.4|9976|9966|9976.4|9966.4|9976|9966|2
1622093320000|2021-05-27 05:28:40|9976.1|9966.1|9975.4|9965.4|9976.1|9966.1|9975.4|9965.4|4
1622093330000|2021-05-27 05:28:50|9974.9|9964.9|9975.3|9965.3|9975.3|9965.3|9974.9|9964.9|3
1622093340000|2021-05-27 05:29:00|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|1
1622093350000|2021-05-27 05:29:10|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1622093370000|2021-05-27 05:29:30|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1622093380000|2021-05-27 05:29:40|9976.1|9966.1|9976.6|9966.6|9976.6|9966.6|9976.1|9966.1|2
1622093400000|2021-05-27 05:30:00|9976.5|9966.5|9985|9975|9985|9975|9975.9|9965.9|18
1622093410000|2021-05-27 05:30:10|9985.3|9975.3|9989.9|9979.9|9989.9|9979.9|9985.3|9975.3|16
1622093420000|2021-05-27 05:30:20|9990.4|9980.4|9986.4|9976.4|9990.9|9980.9|9986.4|9976.4|15
1622093430000|2021-05-27 05:30:30|9985.9|9975.9|9982.4|9972.4|9985.9|9975.9|9982.4|9972.4|11
1622093440000|2021-05-27 05:30:40|9982.6|9972.6|9981.6|9971.6|9982.6|9972.6|9980.1|9970.1|19
1622093450000|2021-05-27 05:30:50|9982.1|9972.1|9982.3|9972.3|9982.3|9972.3|9980.8|9970.8|15
1622093460000|2021-05-27 05:31:00|9982.9|9972.9|9988.8|9978.8|9988.8|9978.8|9982.9|9972.9|16
1622093470000|2021-05-27 05:31:10|9988.4|9978.4|9990.3|9980.3|9991.3|9981.3|9988.4|9978.4|12
1622093480000|2021-05-27 05:31:20|9990.1|9980.1|9989.8|9979.8|9990.1|9980.1|9989.4|9979.4|8
1622093490000|2021-05-27 05:31:30|9989.6|9979.6|9988.4|9978.4|9989.6|9979.6|9988.1|9978.1|12
1622093500000|2021-05-27 05:31:40|9988.9|9978.9|9990.9|9980.9|9991.4|9981.4|9988.4|9978.4|8
1622093510000|2021-05-27 05:31:50|9991.4|9981.4|9993.3|9983.3|9993.9|9983.9|9991.4|9981.4|9
1622093520000|2021-05-27 05:32:00|9992.9|9982.9|9993.1|9983.1|9997.4|9987.4|9992.4|9982.4|20
1622093530000|2021-05-27 05:32:10|9992.6|9982.6|9992.6|9982.6|9993.4|9983.4|9992.1|9982.1|7
1622093540000|2021-05-27 05:32:20|9992.9|9982.9|9991.9|9981.9|9994.6|9984.6|9991.9|9981.9|11
1622093550000|2021-05-27 05:32:30|9992|9982|9992|9982|9992.9|9982.9|9991.9|9981.9|8
1622093560000|2021-05-27 05:32:40|9991.1|9981.1|9990.9|9980.9|9991.4|9981.4|9989.9|9979.9|15
1622093570000|2021-05-27 05:32:50|9991.1|9981.1|9993.9|9983.9|9994.1|9984.1|9991.1|9981.1|11
1622093580000|2021-05-27 05:33:00|9994.3|9984.3|9993|9983|9996|9986|9993|9983|11
1622093590000|2021-05-27 05:33:10|9992.9|9982.9|9990.9|9980.9|9992.9|9982.9|9990.6|9980.6|8
1622093600000|2021-05-27 05:33:20|9991.3|9981.3|9992.1|9982.1|9992.6|9982.6|9991.3|9981.3|5
1622093610000|2021-05-27 05:33:30|9992.4|9982.4|9992.9|9982.9|9992.9|9982.9|9992.4|9982.4|4
1622093620000|2021-05-27 05:33:40|9993.1|9983.1|9997.9|9987.9|9998.4|9988.4|9993.1|9983.1|18
1622093630000|2021-05-27 05:33:50|9997.8|9987.8|9997.4|9987.4|9998.3|9988.3|9996.6|9986.6|10
1622093640000|2021-05-27 05:34:00|9997.1|9987.1|9998.3|9988.3|9998.3|9988.3|9996.6|9986.6|12
1622093650000|2021-05-27 05:34:10|9997.9|9987.9|9997.6|9987.6|9998.9|9988.9|9997.6|9987.6|11
1622093660000|2021-05-27 05:34:20|9998.1|9988.1|9997.4|9987.4|9998.4|9988.4|9997.4|9987.4|13
1622093670000|2021-05-27 05:34:30|9996.9|9986.9|9997.1|9987.1|9997.1|9987.1|9995.4|9985.4|9
1622093680000|2021-05-27 05:34:40|9996.6|9986.6|9996.8|9986.8|9997.1|9987.1|9996.5|9986.5|6
1622093690000|2021-05-27 05:34:50|9996.5|9986.5|9996.1|9986.1|9997|9987|9996.1|9986.1|4
1622093700000|2021-05-27 05:35:00|9995.5|9985.5|9998.8|9988.8|9998.8|9988.8|9995.5|9985.5|10
1622093710000|2021-05-27 05:35:10|9999.4|9989.4|9998.8|9988.8|9999.4|9989.4|9998.6|9988.6|4
1622093720000|2021-05-27 05:35:20|9998.3|9988.3|9997.9|9987.9|9998.3|9988.3|9997.9|9987.9|2
1622093730000|2021-05-27 05:35:30|9999.4|9989.4|9998.9|9988.9|9999.6|9989.6|9998.8|9988.8|4
1622093740000|2021-05-27 05:35:40|9998.3|9988.3|9998.4|9988.4|9998.4|9988.4|9998.3|9988.3|2
1622093750000|2021-05-27 05:35:50|9998.9|9988.9|9998.8|9988.8|9999.3|9989.3|9998.4|9988.4|9
1622093760000|2021-05-27 05:36:00|9999.3|9989.3|10001.4|9991.4|10001.9|9991.9|9998.6|9988.6|14
1622093770000|2021-05-27 05:36:10|10001.9|9991.9|10001.5|9991.5|10002|9992|10000.6|9990.6|9
1622093780000|2021-05-27 05:36:20|10001.3|9991.3|10000.8|9990.8|10001.6|9991.6|10000.4|9990.4|14
1622093790000|2021-05-27 05:36:30|10001.3|9991.3|10001.8|9991.8|10001.8|9991.8|10000.8|9990.8|10
1622093800000|2021-05-27 05:36:40|10001.6|9991.6|10000.4|9990.4|10001.6|9991.6|10000.1|9990.1|4
1622093810000|2021-05-27 05:36:50|10000.1|9990.1|9998.6|9988.6|10001.4|9991.4|9998.6|9988.6|16
1622093820000|2021-05-27 05:37:00|9998.9|9988.9|9999.6|9989.6|9999.6|9989.6|9998.3|9988.3|13
1622093830000|2021-05-27 05:37:10|9999.9|9989.9|10001.6|9991.6|10001.6|9991.6|9999.9|9989.9|7
1622093840000|2021-05-27 05:37:20|10001.4|9991.4|10001|9991|10001.4|9991.4|10001|9991|2
1622093850000|2021-05-27 05:37:30|10000.8|9990.8|10001.4|9991.4|10001.4|9991.4|10000.6|9990.6|3
1622093860000|2021-05-27 05:37:40|10001.6|9991.6|10001.8|9991.8|10002|9992|10001.6|9991.6|7
1622093870000|2021-05-27 05:37:50|10001.9|9991.9|10001.5|9991.5|10002.3|9992.3|10001.5|9991.5|13
1622093880000|2021-05-27 05:38:00|10001.9|9991.9|10001.5|9991.5|10002.5|9992.5|10001.4|9991.4|9
1622093890000|2021-05-27 05:38:10|10002|9992|10002.5|9992.5|10002.5|9992.5|10001.8|9991.8|7
1622093900000|2021-05-27 05:38:20|10002.6|9992.6|10001.5|9991.5|10003.1|9993.1|10001.5|9991.5|8
1622093910000|2021-05-27 05:38:30|10000.8|9990.8|10002|9992|10002|9992|10000.8|9990.8|5
1622093920000|2021-05-27 05:38:40|10002.3|9992.3|10000.8|9990.8|10002.3|9992.3|10000.8|9990.8|7
1622093930000|2021-05-27 05:38:50|10000.5|9990.5|10000.5|9990.5|10001.1|9991.1|10000.5|9990.5|3
1622093940000|2021-05-27 05:39:00|10001.6|9991.6|10001.6|9991.6|10002.9|9992.9|10001.6|9991.6|7
1622093950000|2021-05-27 05:39:10|10001.1|9991.1|9999.4|9989.4|10001.1|9991.1|9999.4|9989.4|10
1622093960000|2021-05-27 05:39:20|9999.1|9989.1|9999.4|9989.4|9999.6|9989.6|9999.1|9989.1|4
1622093970000|2021-05-27 05:39:30|9999.1|9989.1|9997.1|9987.1|9999.1|9989.1|9996.9|9986.9|7
1622093980000|2021-05-27 05:39:40|9996.9|9986.9|9998.6|9988.6|10000.3|9990.3|9996.1|9986.1|11
1622093990000|2021-05-27 05:39:50|9998.4|9988.4|9997.1|9987.1|9998.6|9988.6|9996.9|9986.9|10
1622094000000|2021-05-27 05:40:00|9996.9|9986.9|9995|9985|9996.9|9986.9|9995|9985|6
1622094010000|2021-05-27 05:40:10|9994.4|9984.4|9997.9|9987.9|9997.9|9987.9|9993.9|9983.9|12
1622094020000|2021-05-27 05:40:20|9998.1|9988.1|9997.1|9987.1|9998.1|9988.1|9997.1|9987.1|5
1622094030000|2021-05-27 05:40:30|9997.3|9987.3|9996.6|9986.6|9997.3|9987.3|9996.6|9986.6|3
1622094040000|2021-05-27 05:40:40|9994.9|9984.9|9996.6|9986.6|9996.6|9986.6|9994.9|9984.9|11
1622094050000|2021-05-27 05:40:50|9996.9|9986.9|9998.9|9988.9|9999|9989|9996.9|9986.9|10
1622094060000|2021-05-27 05:41:00|9999.1|9989.1|10000.8|9990.8|10000.8|9990.8|9999.1|9989.1|9
1622094070000|2021-05-27 05:41:10|10000.6|9990.6|9999.6|9989.6|10000.6|9990.6|9999.3|9989.3|7
1622094080000|2021-05-27 05:41:20|9999.3|9989.3|10000|9990|10000|9990|9999|9989|9
1622094090000|2021-05-27 05:41:30|10000.4|9990.4|9998.9|9988.9|10000.9|9990.9|9998.9|9988.9|10
1622094100000|2021-05-27 05:41:40|9998.8|9988.8|9997.8|9987.8|9998.8|9988.8|9997.8|9987.8|6
1622094110000|2021-05-27 05:41:50|9998.3|9988.3|9998.1|9988.1|9998.3|9988.3|9997.8|9987.8|9
1622094120000|2021-05-27 05:42:00|9997.8|9987.8|9999.4|9989.4|9999.4|9989.4|9997.8|9987.8|7
1622094130000|2021-05-27 05:42:10|10000.1|9990.1|10000.4|9990.4|10000.5|9990.5|9999.6|9989.6|10
1622094140000|2021-05-27 05:42:20|10000.6|9990.6|10001.3|9991.3|10002.1|9992.1|10000.6|9990.6|13
1622094150000|2021-05-27 05:42:30|10001.1|9991.1|10001.8|9991.8|10001.8|9991.8|10000.8|9990.8|7
1622094160000|2021-05-27 05:42:40|10002.1|9992.1|10002.6|9992.6|10002.6|9992.6|10001.8|9991.8|4
1622094170000|2021-05-27 05:42:50|10002.4|9992.4|10002.6|9992.6|10002.6|9992.6|10002|9992|5
1622094180000|2021-05-27 05:43:00|10002.9|9992.9|10002.3|9992.3|10002.9|9992.9|10002.3|9992.3|4
1622094190000|2021-05-27 05:43:10|10002.4|9992.4|10001.8|9991.8|10002.4|9992.4|10001.8|9991.8|5
1622094200000|2021-05-27 05:43:20|10001.4|9991.4|9999.4|9989.4|10001.6|9991.6|9999.3|9989.3|8
1622094210000|2021-05-27 05:43:30|9999.6|9989.6|9999.4|9989.4|9999.6|9989.6|9999.3|9989.3|4
1622094220000|2021-05-27 05:43:40|9999.6|9989.6|9999.6|9989.6|9999.9|9989.9|9999.6|9989.6|3
1622094230000|2021-05-27 05:43:50|9999.9|9989.9|10001.6|9991.6|10001.6|9991.6|9999.9|9989.9|8
1622094250000|2021-05-27 05:44:10|10001.3|9991.3|10000.6|9990.6|10001.3|9991.3|10000.6|9990.6|2
1622094260000|2021-05-27 05:44:20|9999.9|9989.9|10000.6|9990.6|10000.6|9990.6|9999.9|9989.9|6
1622094270000|2021-05-27 05:44:30|10000.4|9990.4|10000.6|9990.6|10000.6|9990.6|10000.4|9990.4|4
1622094280000|2021-05-27 05:44:40|10001|9991|10001.5|9991.5|10001.5|9991.5|9999.8|9989.8|10
1622094290000|2021-05-27 05:44:50|10001.9|9991.9|10001.4|9991.4|10002|9992|10000.9|9990.9|7
1622094300000|2021-05-27 05:45:00|10001.6|9991.6|10002|9992|10002|9992|10001.6|9991.6|4
1622094310000|2021-05-27 05:45:10|10002.3|9992.3|10005.9|9995.9|10005.9|9995.9|10001.8|9991.8|10
1622094320000|2021-05-27 05:45:20|10006|9996|10006|9996|10006|9996|10006|9996|1
1622094330000|2021-05-27 05:45:30|10005.9|9995.9|10002.5|9992.5|10005.9|9995.9|10002.5|9992.5|13
1622094340000|2021-05-27 05:45:40|10002.3|9992.3|10001.5|9991.5|10002.5|9992.5|10001.3|9991.3|14
1622094350000|2021-05-27 05:45:50|10001.3|9991.3|10001.6|9991.6|10001.6|9991.6|9999.6|9989.6|6
1622094360000|2021-05-27 05:46:00|10001.4|9991.4|10002.8|9992.8|10003.3|9993.3|10001|9991|14
1622094370000|2021-05-27 05:46:10|10002.5|9992.5|10002.6|9992.6|10003.1|9993.1|10002.3|9992.3|11
1622094380000|2021-05-27 05:46:20|10002.4|9992.4|10000.5|9990.5|10002.4|9992.4|10000.5|9990.5|3
1622094390000|2021-05-27 05:46:30|10000.1|9990.1|9999.3|9989.3|10000.1|9990.1|9999.3|9989.3|4
1622094410000|2021-05-27 05:46:50|9999.4|9989.4|9997.9|9987.9|9999.8|9989.8|9997.9|9987.9|7
1622094420000|2021-05-27 05:47:00|9998.1|9988.1|10002.4|9992.4|10002.9|9992.9|9998.1|9988.1|11
1622094430000|2021-05-27 05:47:10|10002.9|9992.9|10002.8|9992.8|10002.9|9992.9|10001.4|9991.4|7
1622094440000|2021-05-27 05:47:20|10003|9993|10002.3|9992.3|10004.1|9994.1|10002.3|9992.3|8
1622094450000|2021-05-27 05:47:30|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|1
1622094460000|2021-05-27 05:47:40|10002.8|9992.8|10005.9|9995.9|10005.9|9995.9|10002.8|9992.8|10
1622094470000|2021-05-27 05:47:50|10005.4|9995.4|10006|9996|10006|9996|10005.4|9995.4|2
1622094480000|2021-05-27 05:48:00|10005.4|9995.4|10005.4|9995.4|10005.4|9995.4|10005.4|9995.4|1
1622094490000|2021-05-27 05:48:10|10005.6|9995.6|10011.9|10001.9|10011.9|10001.9|10005.6|9995.6|12
1622094500000|2021-05-27 05:48:20|10011.8|10001.8|10011.3|10001.3|10011.8|10001.8|10010.6|10000.6|8
1622094510000|2021-05-27 05:48:30|10011.6|10001.6|10011.9|10001.9|10012.1|10002.1|10011.6|10001.6|5
1622094520000|2021-05-27 05:48:40|10011.6|10001.6|10009.4|9999.4|10012.6|10002.6|10009.4|9999.4|14
1622094530000|2021-05-27 05:48:50|10009.1|9999.1|10009.5|9999.5|10010|10000|10009.1|9999.1|12
1622094540000|2021-05-27 05:49:00|10009.9|9999.9|10010.4|10000.4|10012|10002|10009.4|9999.4|15
1622094550000|2021-05-27 05:49:10|10010.6|10000.6|10010.4|10000.4|10010.6|10000.6|10009.4|9999.4|11
1622094560000|2021-05-27 05:49:20|10010.5|10000.5|10009.6|9999.6|10010.5|10000.5|10009.6|9999.6|11
1622094570000|2021-05-27 05:49:30|10010.1|10000.1|10009.8|9999.8|10010.1|10000.1|10008.1|9998.1|12
1622094580000|2021-05-27 05:49:40|10009.4|9999.4|10010.1|10000.1|10010.1|10000.1|10008.9|9998.9|5
1622094590000|2021-05-27 05:49:50|10010.6|10000.6|10010.3|10000.3|10012.1|10002.1|10010.3|10000.3|10
1622094600000|2021-05-27 05:50:00|10010.6|10000.6|10012.6|10002.6|10012.6|10002.6|10010.6|10000.6|5
1622094610000|2021-05-27 05:50:10|10012.4|10002.4|10012.5|10002.5|10012.5|10002.5|10011.9|10001.9|6
1622094620000|2021-05-27 05:50:20|10012.6|10002.6|10012.6|10002.6|10013.4|10003.4|10012|10002|16
1622094630000|2021-05-27 05:50:30|10013.1|10003.1|10012.5|10002.5|10013.1|10003.1|10012.5|10002.5|3
1622094640000|2021-05-27 05:50:40|10012.3|10002.3|10013|10003|10013|10003|10012.3|10002.3|3
1622094650000|2021-05-27 05:50:50|10013.6|10003.6|10012.9|10002.9|10014|10004|10012.9|10002.9|5
1622094660000|2021-05-27 05:51:00|10012.6|10002.6|10014|10004|10014|10004|10012.6|10002.6|7
1622094670000|2021-05-27 05:51:10|10014.1|10004.1|10015.5|10005.5|10015.5|10005.5|10014.1|10004.1|7
1622094680000|2021-05-27 05:51:20|10015.3|10005.3|10015|10005|10015.5|10005.5|10015|10005|5
1622094690000|2021-05-27 05:51:30|10014.1|10004.1|10014.6|10004.6|10014.6|10004.6|10014.1|10004.1|3
1622094700000|2021-05-27 05:51:40|10015|10005|10015.1|10005.1|10015.3|10005.3|10015|10005|3
1622094710000|2021-05-27 05:51:50|10015.4|10005.4|10015.8|10005.8|10016.3|10006.3|10015.4|10005.4|7
1622094720000|2021-05-27 05:52:00|10016.3|10006.3|10020.1|10010.1|10020.1|10010.1|10015.9|10005.9|8
1622094730000|2021-05-27 05:52:10|10020.4|10010.4|10022.9|10012.9|10022.9|10012.9|10019.9|10009.9|15
1622094740000|2021-05-27 05:52:20|10023.4|10013.4|10032.3|10022.3|10032.6|10022.6|10023.4|10013.4|24
1622094750000|2021-05-27 05:52:30|10032.5|10022.5|10032.9|10022.9|10033.1|10023.1|10031.1|10021.1|19
1622094760000|2021-05-27 05:52:40|10032.6|10022.6|10031.5|10021.5|10032.6|10022.6|10030.1|10020.1|18
1622094770000|2021-05-27 05:52:50|10031.6|10021.6|10031.5|10021.5|10033|10023|10031.1|10021.1|18
1622094780000|2021-05-27 05:53:00|10031.6|10021.6|10034.1|10024.1|10034.3|10024.3|10031.6|10021.6|14
1622094790000|2021-05-27 05:53:10|10033.6|10023.6|10032.9|10022.9|10033.6|10023.6|10032.9|10022.9|7
1622094800000|2021-05-27 05:53:20|10033.4|10023.4|10032.9|10022.9|10033.4|10023.4|10032.9|10022.9|2
1622094810000|2021-05-27 05:53:30|10033.4|10023.4|10036|10026|10036.5|10026.5|10033.4|10023.4|18
1622094820000|2021-05-27 05:53:40|10036.5|10026.5|10038.5|10028.5|10038.5|10028.5|10035.3|10025.3|19
1622094830000|2021-05-27 05:53:50|10039.1|10029.1|10036.8|10026.8|10039.8|10029.8|10035.5|10025.5|18
1622094840000|2021-05-27 05:54:00|10036.9|10026.9|10044.1|10034.1|10044.1|10034.1|10036.4|10026.4|19
1622094850000|2021-05-27 05:54:10|10044.4|10034.4|10044|10034|10046.6|10036.6|10043.3|10033.3|22
1622094860000|2021-05-27 05:54:20|10043.6|10033.6|10041.6|10031.6|10045.1|10035.1|10041.1|10031.1|25
1622094870000|2021-05-27 05:54:30|10042.4|10032.4|10041.9|10031.9|10044.4|10034.4|10041.4|10031.4|13
1622094880000|2021-05-27 05:54:40|10042|10032|10046|10036|10046|10036|10041.6|10031.6|10
1622094890000|2021-05-27 05:54:50|10046.3|10036.3|10046.6|10036.6|10046.9|10036.9|10044.6|10034.6|18
1622094900000|2021-05-27 05:55:00|10047.6|10037.6|10049.9|10039.9|10051|10041|10046.3|10036.3|25
1622094910000|2021-05-27 05:55:10|10050.1|10040.1|10053.9|10043.9|10054.4|10044.4|10048.8|10038.8|21
1622094920000|2021-05-27 05:55:20|10053.4|10043.4|10050.1|10040.1|10053.4|10043.4|10050.1|10040.1|13
1622094930000|2021-05-27 05:55:30|10049.8|10039.8|10052|10042|10052|10042|10049.8|10039.8|9
1622094940000|2021-05-27 05:55:40|10052.1|10042.1|10049.4|10039.4|10052.5|10042.5|10049.4|10039.4|11
1622094950000|2021-05-27 05:55:50|10048.1|10038.1|10043.1|10033.1|10048.1|10038.1|10042.9|10032.9|15
1622094960000|2021-05-27 05:56:00|10043.3|10033.3|10045.6|10035.6|10045.9|10035.9|10043.3|10033.3|13
1622094970000|2021-05-27 05:56:10|10046.1|10036.1|10045.1|10035.1|10046.1|10036.1|10044.4|10034.4|15
1622094980000|2021-05-27 05:56:20|10044.9|10034.9|10046.4|10036.4|10046.4|10036.4|10044|10034|12
1622094990000|2021-05-27 05:56:30|10046.3|10036.3|10046.4|10036.4|10046.6|10036.6|10046|10036|5
1622095000000|2021-05-27 05:56:40|10045.6|10035.6|10046.6|10036.6|10046.6|10036.6|10045.6|10035.6|9
1622095010000|2021-05-27 05:56:50|10047.1|10037.1|10049.5|10039.5|10049.8|10039.8|10046|10036|18
1622095020000|2021-05-27 05:57:00|10049.8|10039.8|10056.5|10046.5|10056.8|10046.8|10049.8|10039.8|25
1622095030000|2021-05-27 05:57:10|10057.8|10047.8|10058.1|10048.1|10061.1|10051.1|10056.3|10046.3|20
1622095040000|2021-05-27 05:57:20|10058.5|10048.5|10054.3|10044.3|10059.4|10049.4|10054.3|10044.3|24
1622095050000|2021-05-27 05:57:30|10054.1|10044.1|10054.8|10044.8|10054.8|10044.8|10051.3|10041.3|18
1622095060000|2021-05-27 05:57:40|10055.9|10045.9|10055.4|10045.4|10055.9|10045.9|10052.9|10042.9|14
1622095070000|2021-05-27 05:57:50|10055.1|10045.1|10053.3|10043.3|10055.1|10045.1|10052.9|10042.9|7
1622095080000|2021-05-27 05:58:00|10053.6|10043.6|10054.8|10044.8|10056.3|10046.3|10053.6|10043.6|17
1622095090000|2021-05-27 05:58:10|10053.4|10043.4|10053.9|10043.9|10054.4|10044.4|10051.8|10041.8|16
1622095100000|2021-05-27 05:58:20|10054|10044|10054.1|10044.1|10055.3|10045.3|10053.9|10043.9|7
1622095110000|2021-05-27 05:58:30|10053.9|10043.9|10053.5|10043.5|10053.9|10043.9|10052.4|10042.4|11
1622095120000|2021-05-27 05:58:40|10053.1|10043.1|10053.9|10043.9|10053.9|10043.9|10052.9|10042.9|8
1622095130000|2021-05-27 05:58:50|10053.3|10043.3|10056.8|10046.8|10056.8|10046.8|10053.3|10043.3|7
1622095140000|2021-05-27 05:59:00|10056.9|10046.9|10061.6|10051.6|10061.9|10051.9|10056.9|10046.9|10
1622095150000|2021-05-27 05:59:10|10061.8|10051.8|10061|10051|10062.8|10052.8|10061|10051|12
1622095160000|2021-05-27 05:59:20|10060.6|10050.6|10057.9|10047.9|10060.6|10050.6|10057.1|10047.1|10
1622095170000|2021-05-27 05:59:30|10057.6|10047.6|10057.1|10047.1|10058.8|10048.8|10056.6|10046.6|15
1622095180000|2021-05-27 05:59:40|10056.9|10046.9|10061.1|10051.1|10061.1|10051.1|10055.9|10045.9|16
1622095190000|2021-05-27 05:59:50|10061.4|10051.4|10064.4|10054.4|10066.1|10056.1|10061.4|10051.4|28
1622095200000|2021-05-27 06:00:00|10064.1|10054.1|10067|10057|10068.4|10058.4|10064.1|10054.1|20
1622095210000|2021-05-27 06:00:10|10066.3|10056.3|10062.1|10052.1|10066.3|10056.3|10061.1|10051.1|17
1622095220000|2021-05-27 06:00:20|10061.9|10051.9|10061.6|10051.6|10061.9|10051.9|10059.4|10049.4|17
1622095230000|2021-05-27 06:00:30|10060.8|10050.8|10058.8|10048.8|10061.9|10051.9|10058.8|10048.8|13
1622095240000|2021-05-27 06:00:40|10058|10048|10053.3|10043.3|10058|10048|10053.3|10043.3|16
1622095250000|2021-05-27 06:00:50|10052.3|10042.3|10049.1|10039.1|10052.3|10042.3|10049.1|10039.1|15
1622095260000|2021-05-27 06:01:00|10049.4|10039.4|10050.1|10040.1|10051.9|10041.9|10049.4|10039.4|15
1622095270000|2021-05-27 06:01:10|10051|10041|10053.4|10043.4|10053.4|10043.4|10051|10041|10
1622095280000|2021-05-27 06:01:20|10053.3|10043.3|10057.9|10047.9|10058.1|10048.1|10053.3|10043.3|21
1622095290000|2021-05-27 06:01:30|10058.1|10048.1|10056.1|10046.1|10059.1|10049.1|10056.1|10046.1|17
1622095300000|2021-05-27 06:01:40|10056|10046|10055.4|10045.4|10056|10046|10054.8|10044.8|9
1622095310000|2021-05-27 06:01:50|10055.6|10045.6|10053.9|10043.9|10056.5|10046.5|10053.9|10043.9|11
1622095320000|2021-05-27 06:02:00|10054|10044|10055|10045|10057.1|10047.1|10053.9|10043.9|18
1622095330000|2021-05-27 06:02:10|10054.4|10044.4|10051.4|10041.4|10054.4|10044.4|10051.4|10041.4|16
1622095340000|2021-05-27 06:02:20|10051.5|10041.5|10054|10044|10054.6|10044.6|10051.5|10041.5|13
1622095350000|2021-05-27 06:02:30|10054.4|10044.4|10052.6|10042.6|10056.5|10046.5|10052.6|10042.6|13
1622095360000|2021-05-27 06:02:40|10052.4|10042.4|10051.1|10041.1|10052.4|10042.4|10051.1|10041.1|6
1622095370000|2021-05-27 06:02:50|10051.3|10041.3|10052.1|10042.1|10052.3|10042.3|10051.1|10041.1|12
1622095380000|2021-05-27 06:03:00|10052.3|10042.3|10052|10042|10053.4|10043.4|10052|10042|8
1622095390000|2021-05-27 06:03:10|10052.3|10042.3|10050.3|10040.3|10052.6|10042.6|10049.6|10039.6|14
1622095400000|2021-05-27 06:03:20|10051.5|10041.5|10052.6|10042.6|10053.3|10043.3|10049.4|10039.4|12
1622095410000|2021-05-27 06:03:30|10052.9|10042.9|10051.6|10041.6|10053.5|10043.5|10051.4|10041.4|14
1622095420000|2021-05-27 06:03:40|10051.4|10041.4|10050.5|10040.5|10051.6|10041.6|10049.6|10039.6|9
1622095430000|2021-05-27 06:03:50|10051.1|10041.1|10045.4|10035.4|10053.1|10043.1|10044.9|10034.9|16
1622095440000|2021-05-27 06:04:00|10045.5|10035.5|10053.6|10043.6|10053.6|10043.6|10045.5|10035.5|23
1622095450000|2021-05-27 06:04:10|10054.1|10044.1|10050.6|10040.6|10054.1|10044.1|10050.6|10040.6|9
1622095460000|2021-05-27 06:04:20|10049.9|10039.9|10051.9|10041.9|10052.1|10042.1|10049.1|10039.1|15
1622095470000|2021-05-27 06:04:30|10052.4|10042.4|10051.1|10041.1|10052.9|10042.9|10051|10041|10
1622095480000|2021-05-27 06:04:40|10052.6|10042.6|10050.8|10040.8|10052.6|10042.6|10049.4|10039.4|8
1622095490000|2021-05-27 06:04:50|10050.9|10040.9|10052.3|10042.3|10052.3|10042.3|10050.9|10040.9|9
1622095500000|2021-05-27 06:05:00|10051.9|10041.9|10052.8|10042.8|10052.8|10042.8|10051.4|10041.4|11
1622095510000|2021-05-27 06:05:10|10052.9|10042.9|10057|10047|10057|10047|10052.9|10042.9|15
1622095520000|2021-05-27 06:05:20|10057.1|10047.1|10060.4|10050.4|10060.4|10050.4|10057.1|10047.1|13
1622095530000|2021-05-27 06:05:30|10060|10050|10058.3|10048.3|10060|10050|10057.6|10047.6|10
1622095540000|2021-05-27 06:05:40|10058|10048|10054.8|10044.8|10058.4|10048.4|10053.8|10043.8|22
1622095550000|2021-05-27 06:05:50|10054.9|10044.9|10055.4|10045.4|10055.4|10045.4|10053.4|10043.4|9
1622095560000|2021-05-27 06:06:00|10056|10046|10060|10050|10060.6|10050.6|10056|10046|14
1622095570000|2021-05-27 06:06:10|10060.4|10050.4|10062.9|10052.9|10063.4|10053.4|10060.4|10050.4|11
1622095580000|2021-05-27 06:06:20|10062.8|10052.8|10060.8|10050.8|10063.4|10053.4|10060.8|10050.8|11
1622095590000|2021-05-27 06:06:30|10060.6|10050.6|10058.4|10048.4|10060.6|10050.6|10057.4|10047.4|17
1622095600000|2021-05-27 06:06:40|10058.1|10048.1|10060.4|10050.4|10060.4|10050.4|10056.9|10046.9|12
1622095610000|2021-05-27 06:06:50|10059.6|10049.6|10057.8|10047.8|10059.6|10049.6|10057.1|10047.1|5
1622095620000|2021-05-27 06:07:00|10058.9|10048.9|10058|10048|10060.4|10050.4|10057.6|10047.6|16
1622095630000|2021-05-27 06:07:10|10057.8|10047.8|10057.6|10047.6|10057.9|10047.9|10056.9|10046.9|11
1622095640000|2021-05-27 06:07:20|10057.8|10047.8|10057.9|10047.9|10057.9|10047.9|10057.3|10047.3|11
1622095650000|2021-05-27 06:07:30|10057.8|10047.8|10055.9|10045.9|10057.8|10047.8|10055.3|10045.3|7
1622095660000|2021-05-27 06:07:40|10056.4|10046.4|10056|10046|10056.6|10046.6|10054.6|10044.6|11
1622095670000|2021-05-27 06:07:50|10055.9|10045.9|10057.4|10047.4|10058.1|10048.1|10055.9|10045.9|13
1622095680000|2021-05-27 06:08:00|10056.9|10046.9|10057.4|10047.4|10057.9|10047.9|10056.9|10046.9|7
1622095690000|2021-05-27 06:08:10|10057|10047|10056.9|10046.9|10057|10047|10055.9|10045.9|7
1622095700000|2021-05-27 06:08:20|10056.6|10046.6|10055.6|10045.6|10056.6|10046.6|10054.6|10044.6|12
1622095710000|2021-05-27 06:08:30|10055.8|10045.8|10054|10044|10055.8|10045.8|10054|10044|6
1622095720000|2021-05-27 06:08:40|10053.8|10043.8|10053.1|10043.1|10053.9|10043.9|10053.1|10043.1|5
1622095730000|2021-05-27 06:08:50|10052.8|10042.8|10049.6|10039.6|10052.8|10042.8|10049.1|10039.1|13
1622095740000|2021-05-27 06:09:00|10049.9|10039.9|10052.3|10042.3|10052.3|10042.3|10049.9|10039.9|6
1622095750000|2021-05-27 06:09:10|10052.4|10042.4|10051.9|10041.9|10052.9|10042.9|10051.9|10041.9|7
1622095760000|2021-05-27 06:09:20|10051.4|10041.4|10052.9|10042.9|10052.9|10042.9|10051.4|10041.4|4
1622095770000|2021-05-27 06:09:30|10052.6|10042.6|10052.9|10042.9|10052.9|10042.9|10052.6|10042.6|3
1622095780000|2021-05-27 06:09:40|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|10051.6|10041.6|4
1622095790000|2021-05-27 06:09:50|10052.6|10042.6|10056.1|10046.1|10056.4|10046.4|10052.6|10042.6|7
1622095800000|2021-05-27 06:10:00|10056|10046|10055.4|10045.4|10056|10046|10055.1|10045.1|6
1622095810000|2021-05-27 06:10:10|10055.1|10045.1|10051.9|10041.9|10055.1|10045.1|10051.9|10041.9|10
1622095820000|2021-05-27 06:10:20|10051.4|10041.4|10052.1|10042.1|10052.1|10042.1|10051.4|10041.4|5
1622095830000|2021-05-27 06:10:30|10051.9|10041.9|10048.8|10038.8|10052|10042|10048.8|10038.8|7
1622095840000|2021-05-27 06:10:40|10049.1|10039.1|10045.4|10035.4|10049.1|10039.1|10045.3|10035.3|9
1622095850000|2021-05-27 06:10:50|10045.6|10035.6|10044.9|10034.9|10047.3|10037.3|10044.9|10034.9|10
1622095860000|2021-05-27 06:11:00|10044.6|10034.6|10043.9|10033.9|10045.9|10035.9|10043.3|10033.3|10
1622095870000|2021-05-27 06:11:10|10043.4|10033.4|10045|10035|10045.9|10035.9|10043.4|10033.4|12
1622095880000|2021-05-27 06:11:20|10044.9|10034.9|10044.9|10034.9|10045.9|10035.9|10043.9|10033.9|10
1622095890000|2021-05-27 06:11:30|10044.4|10034.4|10044.3|10034.3|10046.6|10036.6|10044.3|10034.3|18
1622095900000|2021-05-27 06:11:40|10044.1|10034.1|10043|10033|10044.1|10034.1|10041.5|10031.5|14
1622095910000|2021-05-27 06:11:50|10043.5|10033.5|10042.4|10032.4|10043.5|10033.5|10042.4|10032.4|9
1622095920000|2021-05-27 06:12:00|10042.1|10032.1|10042.9|10032.9|10042.9|10032.9|10041.4|10031.4|8
1622095930000|2021-05-27 06:12:10|10043.4|10033.4|10042.9|10032.9|10044.5|10034.5|10042.5|10032.5|10
1622095940000|2021-05-27 06:12:20|10042.6|10032.6|10043.8|10033.8|10043.8|10033.8|10042.6|10032.6|5
1622095950000|2021-05-27 06:12:30|10044.4|10034.4|10043.5|10033.5|10044.4|10034.4|10042.4|10032.4|12
1622095960000|2021-05-27 06:12:40|10043.8|10033.8|10043.3|10033.3|10044.4|10034.4|10043|10033|9
1622095970000|2021-05-27 06:12:50|10043.9|10033.9|10044.1|10034.1|10044.1|10034.1|10043.9|10033.9|2
1622095980000|2021-05-27 06:13:00|10043.4|10033.4|10041.4|10031.4|10043.4|10033.4|10041.1|10031.1|12
1622095990000|2021-05-27 06:13:10|10040.6|10030.6|10041.1|10031.1|10042.3|10032.3|10040.6|10030.6|10
1622096000000|2021-05-27 06:13:20|10040.8|10030.8|10041|10031|10041|10031|10040.6|10030.6|7
1622096010000|2021-05-27 06:13:30|10041.4|10031.4|10044.1|10034.1|10044.3|10034.3|10041.1|10031.1|16
1622096020000|2021-05-27 06:13:40|10045.5|10035.5|10044.4|10034.4|10045.5|10035.5|10043.6|10033.6|17
1622096030000|2021-05-27 06:13:50|10044|10034|10043.1|10033.1|10044|10034|10042.6|10032.6|13
1622096040000|2021-05-27 06:14:00|10043.6|10033.6|10045.1|10035.1|10046.3|10036.3|10043.6|10033.6|15
1622096050000|2021-05-27 06:14:10|10045.4|10035.4|10046.1|10036.1|10046.1|10036.1|10045.1|10035.1|9
1622096060000|2021-05-27 06:14:20|10046.4|10036.4|10044.4|10034.4|10046.6|10036.6|10044.4|10034.4|10
1622096070000|2021-05-27 06:14:30|10044.8|10034.8|10043.9|10033.9|10044.8|10034.8|10043.9|10033.9|6
1622096080000|2021-05-27 06:14:40|10044.5|10034.5|10043.6|10033.6|10045.8|10035.8|10043.5|10033.5|16
1622096090000|2021-05-27 06:14:50|10043.9|10033.9|10042.6|10032.6|10044.4|10034.4|10042.6|10032.6|10
1622096100000|2021-05-27 06:15:00|10043.5|10033.5|10044.5|10034.5|10045.1|10035.1|10043.4|10033.4|12
1622096110000|2021-05-27 06:15:10|10044.1|10034.1|10047.5|10037.5|10047.5|10037.5|10044.1|10034.1|10
1622096120000|2021-05-27 06:15:20|10047.9|10037.9|10048.4|10038.4|10049|10039|10047.5|10037.5|11
1622096130000|2021-05-27 06:15:30|10048.1|10038.1|10048.4|10038.4|10049.1|10039.1|10046.9|10036.9|12
1622096140000|2021-05-27 06:15:40|10048.9|10038.9|10051.9|10041.9|10051.9|10041.9|10048.4|10038.4|8
1622096150000|2021-05-27 06:15:50|10051.6|10041.6|10052.3|10042.3|10053.4|10043.4|10051.4|10041.4|13
1622096160000|2021-05-27 06:16:00|10052|10042|10053.5|10043.5|10053.5|10043.5|10052|10042|10
1622096170000|2021-05-27 06:16:10|10053.4|10043.4|10055.4|10045.4|10055.4|10045.4|10053.4|10043.4|13
1622096180000|2021-05-27 06:16:20|10055.1|10045.1|10051.4|10041.4|10055.1|10045.1|10051.4|10041.4|18
1622096190000|2021-05-27 06:16:30|10051.6|10041.6|10053.9|10043.9|10053.9|10043.9|10051.6|10041.6|13
1622096200000|2021-05-27 06:16:40|10053.4|10043.4|10052.6|10042.6|10053.4|10043.4|10052.1|10042.1|7
1622096210000|2021-05-27 06:16:50|10052.4|10042.4|10051.4|10041.4|10053.1|10043.1|10051.1|10041.1|16
1622096220000|2021-05-27 06:17:00|10051|10041|10050|10040|10051|10041|10050|10040|4
1622096230000|2021-05-27 06:17:10|10050.4|10040.4|10049.3|10039.3|10050.4|10040.4|10048|10038|11
1622096240000|2021-05-27 06:17:20|10048.4|10038.4|10047.9|10037.9|10048.4|10038.4|10047.9|10037.9|2
1622096250000|2021-05-27 06:17:30|10047.6|10037.6|10045.9|10035.9|10048.1|10038.1|10045.9|10035.9|7
1622096260000|2021-05-27 06:17:40|10046.1|10036.1|10045.1|10035.1|10046.3|10036.3|10045.1|10035.1|9
1622096270000|2021-05-27 06:17:50|10044.8|10034.8|10044.3|10034.3|10045.1|10035.1|10043.6|10033.6|8
1622096280000|2021-05-27 06:18:00|10044.6|10034.6|10046.8|10036.8|10046.9|10036.9|10044.6|10034.6|8
1622096290000|2021-05-27 06:18:10|10046.6|10036.6|10047.4|10037.4|10047.6|10037.6|10046.6|10036.6|7
1622096300000|2021-05-27 06:18:20|10047.8|10037.8|10048.8|10038.8|10049.4|10039.4|10047.5|10037.5|16
1622096310000|2021-05-27 06:18:30|10048.6|10038.6|10047|10037|10048.6|10038.6|10046.9|10036.9|15
1622096320000|2021-05-27 06:18:40|10046.9|10036.9|10045.4|10035.4|10046.9|10036.9|10045.4|10035.4|7
1622096330000|2021-05-27 06:18:50|10045.1|10035.1|10043.9|10033.9|10045.1|10035.1|10043.5|10033.5|8
1622096350000|2021-05-27 06:19:10|10044.6|10034.6|10048|10038|10048|10038|10044.6|10034.6|12
1622096360000|2021-05-27 06:19:20|10047.6|10037.6|10048.6|10038.6|10048.6|10038.6|10047.6|10037.6|8
1622096370000|2021-05-27 06:19:30|10048.5|10038.5|10048.6|10038.6|10048.9|10038.9|10047.6|10037.6|9
1622096380000|2021-05-27 06:19:40|10048.8|10038.8|10049.8|10039.8|10050.4|10040.4|10048.8|10038.8|10
1622096390000|2021-05-27 06:19:50|10049.9|10039.9|10049.3|10039.3|10051|10041|10049.3|10039.3|8
1622096400000|2021-05-27 06:20:00|10048.9|10038.9|10047|10037|10048.9|10038.9|10046.6|10036.6|12
1622096410000|2021-05-27 06:20:10|10047.1|10037.1|10047.1|10037.1|10047.1|10037.1|10045.9|10035.9|9
1622096420000|2021-05-27 06:20:20|10046.9|10036.9|10046.4|10036.4|10046.9|10036.9|10046.4|10036.4|2
1622096430000|2021-05-27 06:20:30|10046.9|10036.9|10049.4|10039.4|10050.1|10040.1|10046.9|10036.9|9
1622096440000|2021-05-27 06:20:40|10049.6|10039.6|10049.9|10039.9|10050.4|10040.4|10049.6|10039.6|6
1622096450000|2021-05-27 06:20:50|10050.1|10040.1|10050.1|10040.1|10051.1|10041.1|10049.6|10039.6|17
1622096460000|2021-05-27 06:21:00|10050.6|10040.6|10050.9|10040.9|10051.8|10041.8|10050.6|10040.6|8
1622096470000|2021-05-27 06:21:10|10051.1|10041.1|10053.5|10043.5|10053.9|10043.9|10051.1|10041.1|11
1622096480000|2021-05-27 06:21:20|10054.1|10044.1|10055.3|10045.3|10055.9|10045.9|10053.4|10043.4|12
1622096490000|2021-05-27 06:21:30|10055.5|10045.5|10050.9|10040.9|10055.5|10045.5|10050.9|10040.9|13
1622096500000|2021-05-27 06:21:40|10051.4|10041.4|10052.6|10042.6|10053.4|10043.4|10050.9|10040.9|11
1622096510000|2021-05-27 06:21:50|10052.9|10042.9|10053.6|10043.6|10053.6|10043.6|10052.9|10042.9|2
1622096520000|2021-05-27 06:22:00|10053.9|10043.9|10053.6|10043.6|10054.1|10044.1|10053.6|10043.6|10
1622096530000|2021-05-27 06:22:10|10053.4|10043.4|10052.4|10042.4|10053.4|10043.4|10052.4|10042.4|7
1622096540000|2021-05-27 06:22:20|10052|10042|10052|10042|10052.1|10042.1|10051.6|10041.6|6
1622096550000|2021-05-27 06:22:30|10051.9|10041.9|10049.4|10039.4|10051.9|10041.9|10049.4|10039.4|7
1622096560000|2021-05-27 06:22:40|10048.9|10038.9|10047.6|10037.6|10048.9|10038.9|10047.6|10037.6|8
1622096570000|2021-05-27 06:22:50|10047.9|10037.9|10049.1|10039.1|10049.6|10039.6|10047.9|10037.9|11
1622096580000|2021-05-27 06:23:00|10049.4|10039.4|10048.9|10038.9|10049.8|10039.8|10048.9|10038.9|6
1622096590000|2021-05-27 06:23:10|10049.1|10039.1|10049.3|10039.3|10049.6|10039.6|10049.1|10039.1|3
1622096600000|2021-05-27 06:23:20|10049.4|10039.4|10049.6|10039.6|10049.6|10039.6|10049.4|10039.4|2
1622096610000|2021-05-27 06:23:30|10049.9|10039.9|10048.1|10038.1|10049.9|10039.9|10047.9|10037.9|9
1622096620000|2021-05-27 06:23:40|10048.4|10038.4|10045.4|10035.4|10048.4|10038.4|10045.3|10035.3|7
1622096630000|2021-05-27 06:23:50|10045.1|10035.1|10043.9|10033.9|10045.4|10035.4|10043.9|10033.9|8
1622096640000|2021-05-27 06:24:00|10044|10034|10045|10035|10045.4|10035.4|10044|10034|9
1622096650000|2021-05-27 06:24:10|10044.8|10034.8|10044.6|10034.6|10045|10035|10044.6|10034.6|4
1622096660000|2021-05-27 06:24:20|10045.4|10035.4|10044.6|10034.6|10045.4|10035.4|10044.6|10034.6|2
1622096670000|2021-05-27 06:24:30|10044.4|10034.4|10043.9|10033.9|10044.4|10034.4|10043.9|10033.9|3
1622096680000|2021-05-27 06:24:40|10043.4|10033.4|10043|10033|10043.6|10033.6|10043|10033|10
1622096690000|2021-05-27 06:24:50|10042.9|10032.9|10043.1|10033.1|10043.1|10033.1|10042.6|10032.6|10
1622096700000|2021-05-27 06:25:00|10042.9|10032.9|10043.6|10033.6|10044.1|10034.1|10042.6|10032.6|12
1622096720000|2021-05-27 06:25:20|10043.9|10033.9|10046.1|10036.1|10046.1|10036.1|10043.6|10033.6|14
1622096730000|2021-05-27 06:25:30|10046.6|10036.6|10046.6|10036.6|10046.6|10036.6|10046.6|10036.6|1
1622096740000|2021-05-27 06:25:40|10046.9|10036.9|10047.5|10037.5|10048.4|10038.4|10046.9|10036.9|9
1622096750000|2021-05-27 06:25:50|10047.6|10037.6|10047.5|10037.5|10047.6|10037.6|10047.3|10037.3|4
1622096760000|2021-05-27 06:26:00|10047.3|10037.3|10047.6|10037.6|10047.6|10037.6|10047.3|10037.3|2
1622096770000|2021-05-27 06:26:10|10047.4|10037.4|10047.8|10037.8|10047.8|10037.8|10047.1|10037.1|11
1622096780000|2021-05-27 06:26:20|10047.5|10037.5|10047.4|10037.4|10047.6|10037.6|10047.1|10037.1|6
1622096790000|2021-05-27 06:26:30|10044|10034|10043.8|10033.8|10044.4|10034.4|10043.8|10033.8|5
1622096800000|2021-05-27 06:26:40|10043.5|10033.5|10043.4|10033.4|10043.9|10033.9|10043.1|10033.1|9
1622096810000|2021-05-27 06:26:50|10043.5|10033.5|10044|10034|10044.1|10034.1|10043.5|10033.5|5
1622096820000|2021-05-27 06:27:00|10043.8|10033.8|10043.1|10033.1|10043.8|10033.8|10042.6|10032.6|8
1622096830000|2021-05-27 06:27:10|10042.8|10032.8|10043.1|10033.1|10043.1|10033.1|10042.8|10032.8|2
1622096840000|2021-05-27 06:27:20|10043.6|10033.6|10046.8|10036.8|10046.8|10036.8|10043.6|10033.6|8
1622096850000|2021-05-27 06:27:30|10046.9|10036.9|10046.8|10036.8|10048|10038|10046.8|10036.8|11
1622096860000|2021-05-27 06:27:40|10046.4|10036.4|10044.3|10034.3|10047|10037|10044.3|10034.3|9
1622096870000|2021-05-27 06:27:50|10045|10035|10045.1|10035.1|10045.6|10035.6|10044.3|10034.3|10
1622096880000|2021-05-27 06:28:00|10045|10035|10043|10033|10045|10035|10042.6|10032.6|8
1622096890000|2021-05-27 06:28:10|10044|10034|10044.9|10034.9|10045.4|10035.4|10043.4|10033.4|13
1622096900000|2021-05-27 06:28:20|10044.6|10034.6|10045|10035|10045|10035|10043.6|10033.6|9
1622096910000|2021-05-27 06:28:30|10045.1|10035.1|10044.4|10034.4|10045.1|10035.1|10044.4|10034.4|5
1622096920000|2021-05-27 06:28:40|10044.6|10034.6|10045.5|10035.5|10045.9|10035.9|10044.6|10034.6|9
1622096930000|2021-05-27 06:28:50|10044.9|10034.9|10044.4|10034.4|10044.9|10034.9|10044.4|10034.4|2
1622096940000|2021-05-27 06:29:00|10044.1|10034.1|10042.9|10032.9|10044.1|10034.1|10042.6|10032.6|13
1622096950000|2021-05-27 06:29:10|10042.8|10032.8|10040.9|10030.9|10042.9|10032.9|10040.9|10030.9|8
1622096960000|2021-05-27 06:29:20|10040.6|10030.6|10040.9|10030.9|10041.4|10031.4|10040.6|10030.6|6
1622096970000|2021-05-27 06:29:30|10041.1|10031.1|10041|10031|10042.8|10032.8|10041|10031|6
1622096980000|2021-05-27 06:29:40|10041.3|10031.3|10041.9|10031.9|10041.9|10031.9|10040.9|10030.9|10
1622096990000|2021-05-27 06:29:50|10041.6|10031.6|10042|10032|10043.9|10033.9|10041.6|10031.6|13
1622097000000|2021-05-27 06:30:00|10041.9|10031.9|10044|10034|10044.6|10034.6|10041.8|10031.8|22
1622097010000|2021-05-27 06:30:10|10044.4|10034.4|10047.5|10037.5|10048|10038|10044.4|10034.4|10
1622097020000|2021-05-27 06:30:20|10047.3|10037.3|10050.1|10040.1|10050.6|10040.6|10047.1|10037.1|6
1622097030000|2021-05-27 06:30:30|10049|10039|10046.3|10036.3|10049|10039|10045.6|10035.6|9
1622097040000|2021-05-27 06:30:40|10046.6|10036.6|10046.9|10036.9|10046.9|10036.9|10045.9|10035.9|5
1622097050000|2021-05-27 06:30:50|10046.6|10036.6|10046.1|10036.1|10046.6|10036.6|10045|10035|6
1622097060000|2021-05-27 06:31:00|10046.5|10036.5|10046.4|10036.4|10046.6|10036.6|10046.4|10036.4|3
1622097070000|2021-05-27 06:31:10|10046.6|10036.6|10049.1|10039.1|10050|10040|10046.6|10036.6|12
1622097080000|2021-05-27 06:31:20|10049|10039|10048.9|10038.9|10049.3|10039.3|10047.8|10037.8|11
1622097090000|2021-05-27 06:31:30|10048.6|10038.6|10048.1|10038.1|10049.9|10039.9|10047.9|10037.9|14
1622097100000|2021-05-27 06:31:40|10048|10038|10044.1|10034.1|10048|10038|10043.9|10033.9|12
1622097110000|2021-05-27 06:31:50|10043.9|10033.9|10044.3|10034.3|10044.3|10034.3|10042.6|10032.6|8
1622097120000|2021-05-27 06:32:00|10044.4|10034.4|10045.4|10035.4|10045.9|10035.9|10044.4|10034.4|8
1622097130000|2021-05-27 06:32:10|10045.9|10035.9|10048.4|10038.4|10048.4|10038.4|10045.8|10035.8|11
1622097140000|2021-05-27 06:32:20|10047.9|10037.9|10048.4|10038.4|10048.4|10038.4|10047.9|10037.9|2
1622097150000|2021-05-27 06:32:30|10049.3|10039.3|10050|10040|10050|10040|10049.1|10039.1|5
1622097160000|2021-05-27 06:32:40|10050.1|10040.1|10049.9|10039.9|10051.6|10041.6|10049.3|10039.3|11
1622097170000|2021-05-27 06:32:50|10050.1|10040.1|10049.9|10039.9|10051.4|10041.4|10049.9|10039.9|7
1622097180000|2021-05-27 06:33:00|10050.4|10040.4|10050.8|10040.8|10050.8|10040.8|10050|10040|5
1622097190000|2021-05-27 06:33:10|10050.6|10040.6|10050.5|10040.5|10050.6|10040.6|10048.5|10038.5|10
1622097200000|2021-05-27 06:33:20|10050.6|10040.6|10050.9|10040.9|10051.1|10041.1|10049.9|10039.9|13
1622097210000|2021-05-27 06:33:30|10050.5|10040.5|10049|10039|10050.5|10040.5|10049|10039|5
1622097220000|2021-05-27 06:33:40|10047.4|10037.4|10047.3|10037.3|10047.4|10037.4|10046.9|10036.9|7
1622097230000|2021-05-27 06:33:50|10047|10037|10045.1|10035.1|10047.3|10037.3|10045.1|10035.1|9
1622097240000|2021-05-27 06:34:00|10045.4|10035.4|10045.4|10035.4|10047|10037|10045.4|10035.4|10
1622097250000|2021-05-27 06:34:10|10045.1|10035.1|10041.6|10031.6|10045.1|10035.1|10041.4|10031.4|7
1622097260000|2021-05-27 06:34:20|10041.3|10031.3|10039.6|10029.6|10041.3|10031.3|10039.6|10029.6|5
1622097270000|2021-05-27 06:34:30|10040.1|10030.1|10039.6|10029.6|10040.1|10030.1|10039.1|10029.1|4
1622097280000|2021-05-27 06:34:40|10040.1|10030.1|10041.1|10031.1|10041.1|10031.1|10039.6|10029.6|6
1622097290000|2021-05-27 06:34:50|10041.4|10031.4|10039.4|10029.4|10041.4|10031.4|10039.4|10029.4|5
1622097300000|2021-05-27 06:35:00|10038.9|10028.9|10039|10029|10039.4|10029.4|10038.9|10028.9|6
1622097310000|2021-05-27 06:35:10|10039.4|10029.4|10041.4|10031.4|10041.5|10031.5|10039.4|10029.4|8
1622097320000|2021-05-27 06:35:20|10041.6|10031.6|10041.6|10031.6|10042.4|10032.4|10041.6|10031.6|6
1622097330000|2021-05-27 06:35:30|10041.9|10031.9|10041.9|10031.9|10042.3|10032.3|10040.9|10030.9|8
1622097340000|2021-05-27 06:35:40|10042.3|10032.3|10041.1|10031.1|10042.3|10032.3|10041.1|10031.1|4
1622097350000|2021-05-27 06:35:50|10041.4|10031.4|10041.5|10031.5|10041.5|10031.5|10041.4|10031.4|2
1622097360000|2021-05-27 06:36:00|10041.4|10031.4|10041.5|10031.5|10041.5|10031.5|10039.6|10029.6|6
1622097370000|2021-05-27 06:36:10|10041.9|10031.9|10041.9|10031.9|10041.9|10031.9|10041.4|10031.4|4
1622097380000|2021-05-27 06:36:20|10042.9|10032.9|10044.8|10034.8|10045.4|10035.4|10042.9|10032.9|11
1622097390000|2021-05-27 06:36:30|10044.4|10034.4|10042.9|10032.9|10044.4|10034.4|10042.9|10032.9|7
1622097400000|2021-05-27 06:36:40|10043.4|10033.4|10043.6|10033.6|10044.1|10034.1|10043.1|10033.1|7
1622097410000|2021-05-27 06:36:50|10044.1|10034.1|10043.9|10033.9|10044.4|10034.4|10043.9|10033.9|3
1622097420000|2021-05-27 06:37:00|10044.6|10034.6|10044.8|10034.8|10045.4|10035.4|10044.3|10034.3|7
1622097430000|2021-05-27 06:37:10|10044.4|10034.4|10041.9|10031.9|10044.4|10034.4|10041.9|10031.9|8
1622097440000|2021-05-27 06:37:20|10041.6|10031.6|10041.1|10031.1|10041.6|10031.6|10040.4|10030.4|6
1622097450000|2021-05-27 06:37:30|10040.9|10030.9|10038.4|10028.4|10040.9|10030.9|10037.4|10027.4|12
1622097460000|2021-05-27 06:37:40|10038.6|10028.6|10038.9|10028.9|10038.9|10028.9|10038.6|10028.6|2
1622097470000|2021-05-27 06:37:50|10039.3|10029.3|10042.4|10032.4|10042.4|10032.4|10039.3|10029.3|5
1622097480000|2021-05-27 06:38:00|10042.6|10032.6|10041.8|10031.8|10042.9|10032.9|10041.8|10031.8|6
1622097490000|2021-05-27 06:38:10|10041|10031|10040.6|10030.6|10041.3|10031.3|10040.5|10030.5|5
1622097500000|2021-05-27 06:38:20|10040.5|10030.5|10038.6|10028.6|10041.6|10031.6|10038.6|10028.6|8
1622097510000|2021-05-27 06:38:30|10038.8|10028.8|10039.9|10029.9|10039.9|10029.9|10038.8|10028.8|6
1622097520000|2021-05-27 06:38:40|10040.3|10030.3|10042.5|10032.5|10042.9|10032.9|10040.3|10030.3|9
1622097530000|2021-05-27 06:38:50|10040.9|10030.9|10043|10033|10043|10033|10040.9|10030.9|10
1622097540000|2021-05-27 06:39:00|10044.9|10034.9|10045.3|10035.3|10046|10036|10044.9|10034.9|5
1622097550000|2021-05-27 06:39:10|10045|10035|10043.8|10033.8|10045.1|10035.1|10043.8|10033.8|7
1622097560000|2021-05-27 06:39:20|10043.5|10033.5|10041.9|10031.9|10043.5|10033.5|10041.9|10031.9|5
1622097570000|2021-05-27 06:39:30|10041.6|10031.6|10042.9|10032.9|10042.9|10032.9|10041.4|10031.4|6
1622097580000|2021-05-27 06:39:40|10043.4|10033.4|10042.9|10032.9|10043.4|10033.4|10042.9|10032.9|2
1622097590000|2021-05-27 06:39:50|10042.8|10032.8|10042.3|10032.3|10042.9|10032.9|10042.3|10032.3|5
1622097600000|2021-05-27 06:40:00|10042.1|10032.1|10043|10033|10043.1|10033.1|10042.1|10032.1|6
1622097610000|2021-05-27 06:40:10|10042.9|10032.9|10042.6|10032.6|10042.9|10032.9|10042.6|10032.6|2
1622097620000|2021-05-27 06:40:20|10042.3|10032.3|10041.9|10031.9|10042.3|10032.3|10040.9|10030.9|11
1622097630000|2021-05-27 06:40:30|10042.1|10032.1|10041.9|10031.9|10042.4|10032.4|10041.9|10031.9|4
1622097640000|2021-05-27 06:40:40|10042.1|10032.1|10041.9|10031.9|10042.4|10032.4|10041.9|10031.9|4
1622097650000|2021-05-27 06:40:50|10041.5|10031.5|10041|10031|10041.9|10031.9|10041|10031|12
1622097660000|2021-05-27 06:41:00|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|1
1622097670000|2021-05-27 06:41:10|10041.4|10031.4|10042.1|10032.1|10042.1|10032.1|10041.4|10031.4|4
1622097680000|2021-05-27 06:41:20|10042.4|10032.4|10043|10033|10043|10033|10042.4|10032.4|3
1622097690000|2021-05-27 06:41:30|10043.4|10033.4|10044.5|10034.5|10044.5|10034.5|10043.4|10033.4|9
1622097700000|2021-05-27 06:41:40|10044.3|10034.3|10044.5|10034.5|10044.5|10034.5|10044.3|10034.3|2
1622097710000|2021-05-27 06:41:50|10044.3|10034.3|10044.3|10034.3|10044.3|10034.3|10044.1|10034.1|3
1622097720000|2021-05-27 06:42:00|10044.1|10034.1|10042.8|10032.8|10044.1|10034.1|10042.8|10032.8|6
1622097730000|2021-05-27 06:42:10|10042.6|10032.6|10039.1|10029.1|10042.6|10032.6|10039|10029|9
1622097740000|2021-05-27 06:42:20|10039.4|10029.4|10037.6|10027.6|10039.6|10029.6|10037.6|10027.6|6
1622097750000|2021-05-27 06:42:30|10037.9|10027.9|10039.1|10029.1|10039.1|10029.1|10037.9|10027.9|7
1622097760000|2021-05-27 06:42:40|10039|10029|10039.9|10029.9|10039.9|10029.9|10038.5|10028.5|6
1622097770000|2021-05-27 06:42:50|10040.6|10030.6|10039.6|10029.6|10040.6|10030.6|10038.9|10028.9|7
1622097780000|2021-05-27 06:43:00|10039.4|10029.4|10037.9|10027.9|10039.4|10029.4|10037.9|10027.9|5
1622097790000|2021-05-27 06:43:10|10038.1|10028.1|10038.1|10028.1|10038.1|10028.1|10038.1|10028.1|1
1622097800000|2021-05-27 06:43:20|10037.9|10027.9|10036.6|10026.6|10037.9|10027.9|10036.6|10026.6|2
1622097810000|2021-05-27 06:43:30|10037.1|10027.1|10036.1|10026.1|10037.1|10027.1|10035.8|10025.8|6
1622097820000|2021-05-27 06:43:40|10036.4|10026.4|10036.5|10026.5|10037.6|10027.6|10036.4|10026.4|14
1622097830000|2021-05-27 06:43:50|10035.6|10025.6|10036.1|10026.1|10036.1|10026.1|10035.6|10025.6|2
1622097840000|2021-05-27 06:44:00|10035.9|10025.9|10035|10025|10036.1|10026.1|10035|10025|6
1622097850000|2021-05-27 06:44:10|10034.5|10024.5|10034.6|10024.6|10034.6|10024.6|10034.5|10024.5|2
1622097860000|2021-05-27 06:44:20|10035.1|10025.1|10033.9|10023.9|10035.1|10025.1|10033.1|10023.1|6
1622097870000|2021-05-27 06:44:30|10032.4|10022.4|10032.1|10022.1|10032.6|10022.6|10031.9|10021.9|6
1622097880000|2021-05-27 06:44:40|10032.4|10022.4|10033.1|10023.1|10033.1|10023.1|10032.4|10022.4|3
1622097890000|2021-05-27 06:44:50|10033.4|10023.4|10034.1|10024.1|10034.1|10024.1|10033.4|10023.4|3
1622097900000|2021-05-27 06:45:00|10034.4|10024.4|10031.8|10021.8|10034.4|10024.4|10031.8|10021.8|13
1622097910000|2021-05-27 06:45:10|10031.9|10021.9|10033.4|10023.4|10033.6|10023.6|10031.9|10021.9|5
1622097920000|2021-05-27 06:45:20|10033.1|10023.1|10033.3|10023.3|10033.4|10023.4|10032.1|10022.1|6
1622097930000|2021-05-27 06:45:30|10033.1|10023.1|10035|10025|10035.4|10025.4|10032.3|10022.3|10
1622097940000|2021-05-27 06:45:40|10035.4|10025.4|10033.9|10023.9|10035.4|10025.4|10032.9|10022.9|8
1622097950000|2021-05-27 06:45:50|10034.4|10024.4|10034.6|10024.6|10034.6|10024.6|10034.3|10024.3|3
1622097960000|2021-05-27 06:46:00|10034.9|10024.9|10035|10025|10035.1|10025.1|10034.9|10024.9|3
1622097970000|2021-05-27 06:46:10|10034.6|10024.6|10034.5|10024.5|10034.6|10024.6|10034.5|10024.5|2
1622097980000|2021-05-27 06:46:20|10033.9|10023.9|10031.6|10021.6|10033.9|10023.9|10031.4|10021.4|5
1622097990000|2021-05-27 06:46:30|10031.4|10021.4|10031.3|10021.3|10031.4|10021.4|10031.3|10021.3|2
1622098000000|2021-05-27 06:46:40|10030.4|10020.4|10028.4|10018.4|10030.4|10020.4|10028.4|10018.4|5
1622098010000|2021-05-27 06:46:50|10028.8|10018.8|10028.4|10018.4|10028.8|10018.8|10028.4|10018.4|2
1622098020000|2021-05-27 06:47:00|10028.1|10018.1|10027|10017|10028.1|10018.1|10026.8|10016.8|4
1622098030000|2021-05-27 06:47:10|10026.8|10016.8|10026.4|10016.4|10026.8|10016.8|10026.4|10016.4|3
1622098040000|2021-05-27 06:47:20|10026.8|10016.8|10026.9|10016.9|10027.4|10017.4|10026.1|10016.1|6
1622098050000|2021-05-27 06:47:30|10026.6|10016.6|10024.6|10014.6|10026.6|10016.6|10024.6|10014.6|6
1622098060000|2021-05-27 06:47:40|10024.1|10014.1|10026.3|10016.3|10026.9|10016.9|10024.1|10014.1|9
1622098070000|2021-05-27 06:47:50|10026|10016|10024.4|10014.4|10026|10016|10024.3|10014.3|8
1622098080000|2021-05-27 06:48:00|10024.1|10014.1|10021.6|10011.6|10024.1|10014.1|10020.9|10010.9|8
1622098090000|2021-05-27 06:48:10|10021.5|10011.5|10017.8|10007.8|10021.5|10011.5|10017.5|10007.5|21
1622098100000|2021-05-27 06:48:20|10016.8|10006.8|10017.6|10007.6|10017.9|10007.9|10016.1|10006.1|9
1622098110000|2021-05-27 06:48:30|10017.9|10007.9|10017.4|10007.4|10018|10008|10016.6|10006.6|6
1622098120000|2021-05-27 06:48:40|10017.3|10007.3|10017|10007|10017.4|10007.4|10017|10007|4
1622098130000|2021-05-27 06:48:50|10017.1|10007.1|10017|10007|10017.6|10007.6|10017|10007|6
1622098140000|2021-05-27 06:49:00|10016.5|10006.5|10015.3|10005.3|10016.5|10006.5|10015.3|10005.3|7
1622098150000|2021-05-27 06:49:10|10016|10006|10016.6|10006.6|10016.6|10006.6|10015|10005|6
1622098160000|2021-05-27 06:49:20|10016.1|10006.1|10016.6|10006.6|10017.4|10007.4|10015.8|10005.8|10
1622098170000|2021-05-27 06:49:30|10016.9|10006.9|10020.6|10010.6|10021.4|10011.4|10016.6|10006.6|16
1622098180000|2021-05-27 06:49:40|10020|10010|10020|10010|10020.1|10010.1|10018.9|10008.9|11
1622098190000|2021-05-27 06:49:50|10020.6|10010.6|10018.4|10008.4|10020.6|10010.6|10018.1|10008.1|11
1622098200000|2021-05-27 06:50:00|10018.3|10008.3|10015|10005|10018.4|10008.4|10014.1|10004.1|23
1622098210000|2021-05-27 06:50:10|10015.1|10005.1|10014.3|10004.3|10015.6|10005.6|10014.3|10004.3|17
1622098220000|2021-05-27 06:50:20|10014.6|10004.6|10018.3|10008.3|10019.3|10009.3|10014.6|10004.6|17
1622098230000|2021-05-27 06:50:30|10017.8|10007.8|10014.5|10004.5|10017.8|10007.8|10014.1|10004.1|19
1622098240000|2021-05-27 06:50:40|10014.1|10004.1|10012.4|10002.4|10015.6|10005.6|10012.1|10002.1|17
1622098250000|2021-05-27 06:50:50|10012.9|10002.9|10015.6|10005.6|10016.1|10006.1|10009.9|9999.9|24
1622098260000|2021-05-27 06:51:00|10014.9|10004.9|10014.1|10004.1|10015.9|10005.9|10012.5|10002.5|21
1622098270000|2021-05-27 06:51:10|10014.4|10004.4|10018.4|10008.4|10018.4|10008.4|10013.9|10003.9|16
1622098280000|2021-05-27 06:51:20|10018.8|10008.8|10019.6|10009.6|10020.1|10010.1|10018.4|10008.4|9
1622098290000|2021-05-27 06:51:30|10020.1|10010.1|10020.1|10010.1|10020.8|10010.8|10019.4|10009.4|12
1622098300000|2021-05-27 06:51:40|10020.6|10010.6|10019.9|10009.9|10020.8|10010.8|10019.9|10009.9|6
1622098310000|2021-05-27 06:51:50|10019.4|10009.4|10017|10007|10019.6|10009.6|10017|10007|9
1622098320000|2021-05-27 06:52:00|10017.6|10007.6|10014.9|10004.9|10017.6|10007.6|10014.9|10004.9|6
1622098330000|2021-05-27 06:52:10|10015.4|10005.4|10013.6|10003.6|10015.4|10005.4|10011.8|10001.8|17
1622098340000|2021-05-27 06:52:20|10013.5|10003.5|10011.1|10001.1|10013.6|10003.6|10011.1|10001.1|10
1622098350000|2021-05-27 06:52:30|10011|10001|10013.1|10003.1|10013.8|10003.8|10010.5|10000.5|12
1622098360000|2021-05-27 06:52:40|10013.6|10003.6|10011|10001|10015.6|10005.6|10011|10001|14
1622098370000|2021-05-27 06:52:50|10011.1|10001.1|10011.1|10001.1|10011.4|10001.4|10011|10001|4
1622098380000|2021-05-27 06:53:00|10010.9|10000.9|10009.8|9999.8|10010.9|10000.9|10009.8|9999.8|5
1622098390000|2021-05-27 06:53:10|10009.9|9999.9|10009.6|9999.6|10010.9|10000.9|10009.6|9999.6|12
1622098400000|2021-05-27 06:53:20|10009.3|9999.3|10009.8|9999.8|10009.9|9999.9|10009.3|9999.3|5
1622098410000|2021-05-27 06:53:30|10009.9|9999.9|10010.6|10000.6|10011.6|10001.6|10009.9|9999.9|12
1622098420000|2021-05-27 06:53:40|10011.4|10001.4|10010.5|10000.5|10011.4|10001.4|10010.5|10000.5|7
1622098430000|2021-05-27 06:53:50|10010.4|10000.4|10008.9|9998.9|10010.4|10000.4|10008|9998|9
1622098440000|2021-05-27 06:54:00|10009.4|9999.4|10005|9995|10010.1|10000.1|10005|9995|17
1622098450000|2021-05-27 06:54:10|10004.1|9994.1|10006.4|9996.4|10006.4|9996.4|10003.4|9993.4|13
1622098460000|2021-05-27 06:54:20|10006.8|9996.8|10009.6|9999.6|10010.9|10000.9|10006.8|9996.8|12
1622098470000|2021-05-27 06:54:30|10010.6|10000.6|10013.9|10003.9|10015|10005|10009.4|9999.4|21
1622098480000|2021-05-27 06:54:40|10014.3|10004.3|10014.1|10004.1|10014.8|10004.8|10012.9|10002.9|13
1622098490000|2021-05-27 06:54:50|10014.3|10004.3|10014.4|10004.4|10014.6|10004.6|10014.1|10004.1|10
1622098500000|2021-05-27 06:55:00|10013.9|10003.9|10014.1|10004.1|10014.9|10004.9|10013.5|10003.5|13
1622098510000|2021-05-27 06:55:10|10015.1|10005.1|10015|10005|10015.1|10005.1|10014|10004|10
1622098520000|2021-05-27 06:55:20|10014.9|10004.9|10014.9|10004.9|10015.6|10005.6|10014.3|10004.3|13
1622098530000|2021-05-27 06:55:30|10015.5|10005.5|10017.3|10007.3|10017.3|10007.3|10015.1|10005.1|6
1622098540000|2021-05-27 06:55:40|10017.6|10007.6|10017.1|10007.1|10017.9|10007.9|10017|10007|6
1622098550000|2021-05-27 06:55:50|10017.6|10007.6|10018.1|10008.1|10018.3|10008.3|10017.6|10007.6|5
1622098560000|2021-05-27 06:56:00|10017.1|10007.1|10017|10007|10017.5|10007.5|10016.6|10006.6|7
1622098570000|2021-05-27 06:56:10|10017.4|10007.4|10016.6|10006.6|10017.4|10007.4|10016.5|10006.5|6
1622098580000|2021-05-27 06:56:20|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|1
1622098590000|2021-05-27 06:56:30|10016.6|10006.6|10016.6|10006.6|10017.4|10007.4|10016.4|10006.4|9
1622098600000|2021-05-27 06:56:40|10016.4|10006.4|10014.9|10004.9|10016.6|10006.6|10014|10004|7
1622098610000|2021-05-27 06:56:50|10015.1|10005.1|10014.5|10004.5|10015.6|10005.6|10014|10004|11
1622098620000|2021-05-27 06:57:00|10014.6|10004.6|10016.1|10006.1|10016.1|10006.1|10014.6|10004.6|7
1622098630000|2021-05-27 06:57:10|10016.5|10006.5|10016|10006|10017.6|10007.6|10016|10006|8
1622098640000|2021-05-27 06:57:20|10016.5|10006.5|10013.3|10003.3|10016.8|10006.8|10013.3|10003.3|4
1622098650000|2021-05-27 06:57:30|10013.6|10003.6|10013.9|10003.9|10014.5|10004.5|10013.6|10003.6|4
1622098660000|2021-05-27 06:57:40|10014|10004|10013.8|10003.8|10014.5|10004.5|10013.8|10003.8|9
1622098670000|2021-05-27 06:57:50|10014|10004|10013.4|10003.4|10014.3|10004.3|10013.4|10003.4|7
1622098680000|2021-05-27 06:58:00|10013.8|10003.8|10013.3|10003.3|10014.3|10004.3|10013.3|10003.3|6
1622098690000|2021-05-27 06:58:10|10012.5|10002.5|10016|10006|10016.5|10006.5|10012.5|10002.5|11
1622098700000|2021-05-27 06:58:20|10015.8|10005.8|10016|10006|10016.4|10006.4|10015.5|10005.5|7
1622098710000|2021-05-27 06:58:30|10016.6|10006.6|10017.3|10007.3|10017.3|10007.3|10016|10006|7
1622098720000|2021-05-27 06:58:40|10017.6|10007.6|10017.9|10007.9|10018.4|10008.4|10017.4|10007.4|9
1622098730000|2021-05-27 06:58:50|10018|10008|10019.4|10009.4|10020.4|10010.4|10017.9|10007.9|10
1622098740000|2021-05-27 06:59:00|10019.5|10009.5|10020.1|10010.1|10020.9|10010.9|10018.8|10008.8|13
1622098750000|2021-05-27 06:59:10|10020.3|10010.3|10022|10012|10022|10012|10020.3|10010.3|6
1622098760000|2021-05-27 06:59:20|10022.3|10012.3|10022.6|10012.6|10022.9|10012.9|10022.3|10012.3|3
1622098770000|2021-05-27 06:59:30|10022.4|10012.4|10022.4|10012.4|10022.9|10012.9|10021.9|10011.9|12
1622098780000|2021-05-27 06:59:40|10022.1|10012.1|10019.8|10009.8|10022.6|10012.6|10019.8|10009.8|9
1622098790000|2021-05-27 06:59:50|10020.8|10010.8|10020.6|10010.6|10020.8|10010.8|10017.3|10007.3|13
1622098800000|2021-05-27 07:00:00|10024.1|10014.1|10023.9|10013.9|10024.4|10014.4|10022.9|10012.9|12
1622098810000|2021-05-27 07:00:10|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|1
1622098820000|2021-05-27 07:00:20|10023.9|10013.9|10028.9|10018.9|10028.9|10018.9|10023.9|10013.9|7
1622098830000|2021-05-27 07:00:30|10029|10019|10030.9|10020.9|10031|10021|10029|10019|9
1622098840000|2021-05-27 07:00:40|10031|10021|10029.6|10019.6|10031.8|10021.8|10029.4|10019.4|12
1622098850000|2021-05-27 07:00:50|10029.5|10019.5|10028.8|10018.8|10029.8|10019.8|10028.3|10018.3|7
1622098860000|2021-05-27 07:01:00|10028|10018|10029.1|10019.1|10029.1|10019.1|10027.8|10017.8|8
1622098870000|2021-05-27 07:01:10|10029.5|10019.5|10032.3|10022.3|10032.3|10022.3|10029.5|10019.5|7
1622098880000|2021-05-27 07:01:20|10032.4|10022.4|10032.6|10022.6|10033|10023|10032.4|10022.4|5
1622098890000|2021-05-27 07:01:30|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10030.5|10020.5|8
1622098900000|2021-05-27 07:01:40|10032.6|10022.6|10033.3|10023.3|10033.3|10023.3|10032.6|10022.6|3
1622098910000|2021-05-27 07:01:50|10033.1|10023.1|10032.6|10022.6|10033.1|10023.1|10032.5|10022.5|5
1622098920000|2021-05-27 07:02:00|10032.5|10022.5|10032.4|10022.4|10032.5|10022.5|10031.5|10021.5|5
1622098930000|2021-05-27 07:02:10|10032.8|10022.8|10036.1|10026.1|10036.4|10026.4|10032.8|10022.8|12
1622098940000|2021-05-27 07:02:20|10035.6|10025.6|10034.8|10024.8|10035.6|10025.6|10034.8|10024.8|5
1622098950000|2021-05-27 07:02:30|10034.5|10024.5|10032.5|10022.5|10034.6|10024.6|10032.5|10022.5|12
1622098960000|2021-05-27 07:02:40|10032.9|10022.9|10033.1|10023.1|10033.1|10023.1|10032.9|10022.9|2
1622098970000|2021-05-27 07:02:50|10033.3|10023.3|10031.5|10021.5|10033.3|10023.3|10031.3|10021.3|9
1622098980000|2021-05-27 07:03:00|10031.8|10021.8|10031.9|10021.9|10031.9|10021.9|10031.8|10021.8|2
1622098990000|2021-05-27 07:03:10|10031.8|10021.8|10029.6|10019.6|10031.8|10021.8|10029.6|10019.6|11
1622099000000|2021-05-27 07:03:20|10029.5|10019.5|10030.3|10020.3|10030.3|10020.3|10029.5|10019.5|7
1622099010000|2021-05-27 07:03:30|10030.4|10020.4|10032.5|10022.5|10033|10023|10030.4|10020.4|8
1622099020000|2021-05-27 07:03:40|10032.3|10022.3|10030.9|10020.9|10032.5|10022.5|10030.9|10020.9|5
1622099030000|2021-05-27 07:03:50|10030.8|10020.8|10029.8|10019.8|10030.8|10020.8|10029.8|10019.8|5
1622099040000|2021-05-27 07:04:00|10029.3|10019.3|10030.5|10020.5|10030.5|10020.5|10029.3|10019.3|5
1622099050000|2021-05-27 07:04:10|10030|10020|10029.6|10019.6|10030|10020|10029.6|10019.6|3
1622099060000|2021-05-27 07:04:20|10029.9|10019.9|10029.8|10019.8|10029.9|10019.9|10029.8|10019.8|2
1622099070000|2021-05-27 07:04:30|10029.9|10019.9|10023.3|10013.3|10030|10020|10023.3|10013.3|10
1622099080000|2021-05-27 07:04:40|10023.8|10013.8|10022.3|10012.3|10024.4|10014.4|10022.3|10012.3|10
1622099090000|2021-05-27 07:04:50|10022.5|10012.5|10021|10011|10022.5|10012.5|10021|10011|6
1622099100000|2021-05-27 07:05:00|10020.5|10010.5|10021.3|10011.3|10021.3|10011.3|10020.5|10010.5|3
1622099110000|2021-05-27 07:05:10|10021.4|10011.4|10021.5|10011.5|10021.5|10011.5|10021.4|10011.4|2
1622099120000|2021-05-27 07:05:20|10022.1|10012.1|10022.5|10012.5|10022.5|10012.5|10021.9|10011.9|5
1622099130000|2021-05-27 07:05:30|10022.8|10012.8|10021.9|10011.9|10022.8|10012.8|10021.8|10011.8|4
1622099140000|2021-05-27 07:05:40|10022.1|10012.1|10021.3|10011.3|10022.1|10012.1|10020.8|10010.8|3
1622099150000|2021-05-27 07:05:50|10021|10011|10020.8|10010.8|10021|10011|10020.8|10010.8|3
1622099160000|2021-05-27 07:06:00|10021|10011|10022.9|10012.9|10022.9|10012.9|10021|10011|6
1622099170000|2021-05-27 07:06:10|10022.8|10012.8|10022|10012|10022.8|10012.8|10022|10012|2
1622099180000|2021-05-27 07:06:20|10021.5|10011.5|10021.5|10011.5|10021.5|10011.5|10021.5|10011.5|1
1622099190000|2021-05-27 07:06:30|10021.8|10011.8|10021.8|10011.8|10021.8|10011.8|10021.5|10011.5|3
1622099200000|2021-05-27 07:06:40|10021.5|10011.5|10021.5|10011.5|10021.8|10011.8|10021.4|10011.4|5
1622099210000|2021-05-27 07:06:50|10021|10011|10021.8|10011.8|10021.8|10011.8|10020|10010|8
1622099220000|2021-05-27 07:07:00|10021.9|10011.9|10022.9|10012.9|10022.9|10012.9|10021.9|10011.9|5
1622099230000|2021-05-27 07:07:10|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|1
1622099240000|2021-05-27 07:07:20|10022|10012|10020.3|10010.3|10022|10012|10019.9|10009.9|5
1622099250000|2021-05-27 07:07:30|10019.9|10009.9|10020.3|10010.3|10020.5|10010.5|10019.9|10009.9|5
1622099260000|2021-05-27 07:07:40|10019.8|10009.8|10017.3|10007.3|10019.8|10009.8|10017.3|10007.3|6
1622099270000|2021-05-27 07:07:50|10017.4|10007.4|10018.8|10008.8|10018.8|10008.8|10017.4|10007.4|6
1622099280000|2021-05-27 07:08:00|10019.1|10009.1|10020.1|10010.1|10020.1|10010.1|10018.6|10008.6|5
1622099290000|2021-05-27 07:08:10|10021.5|10011.5|10020.1|10010.1|10021.5|10011.5|10020.1|10010.1|5
1622099300000|2021-05-27 07:08:20|10020|10010|10022.6|10012.6|10022.6|10012.6|10020|10010|6
1622099310000|2021-05-27 07:08:30|10022.8|10012.8|10023|10013|10023|10013|10022.8|10012.8|2
1622099330000|2021-05-27 07:08:50|10023.5|10013.5|10023.8|10013.8|10024.1|10014.1|10023.5|10013.5|4
1622099340000|2021-05-27 07:09:00|10024.1|10014.1|10023|10013|10024.1|10014.1|10023|10013|4
1622099350000|2021-05-27 07:09:10|10022.8|10012.8|10021.8|10011.8|10022.8|10012.8|10021.8|10011.8|3
1622099390000|2021-05-27 07:09:50|10021.4|10011.4|10021.3|10011.3|10021.4|10011.4|10021.3|10011.3|2
1622099400000|2021-05-27 07:10:00|10021.6|10011.6|10022.8|10012.8|10023|10013|10021.6|10011.6|8
1622099410000|2021-05-27 07:10:10|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|1
1622099420000|2021-05-27 07:10:20|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|1
1622099430000|2021-05-27 07:10:30|10022.4|10012.4|10022|10012|10022.4|10012.4|10022|10012|3
1622099440000|2021-05-27 07:10:40|10022.1|10012.1|10021.9|10011.9|10022.1|10012.1|10021.9|10011.9|2
1622099450000|2021-05-27 07:10:50|10022|10012|10022|10012|10022|10012|10022|10012|1
1622099460000|2021-05-27 07:11:00|10022.3|10012.3|10022.3|10012.3|10022.3|10012.3|10022.3|10012.3|1
1622099470000|2021-05-27 07:11:10|10022.1|10012.1|10022|10012|10022.1|10012.1|10022|10012|2
1622099480000|2021-05-27 07:11:20|10021.6|10011.6|10021.8|10011.8|10021.8|10011.8|10021.6|10011.6|2
1622099500000|2021-05-27 07:11:40|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|1
1622099510000|2021-05-27 07:11:50|10021.3|10011.3|10020.9|10010.9|10021.3|10011.3|10020.9|10010.9|3
1622099520000|2021-05-27 07:12:00|10021|10011|10021.8|10011.8|10022.8|10012.8|10021|10011|7
1622099530000|2021-05-27 07:12:10|10022|10012|10022.4|10012.4|10022.4|10012.4|10022|10012|2
1622099540000|2021-05-27 07:12:20|10022.5|10012.5|10023.3|10013.3|10023.3|10013.3|10022.5|10012.5|4
1622099550000|2021-05-27 07:12:30|10023.8|10013.8|10023.4|10013.4|10023.8|10013.8|10023.4|10013.4|2
1622099560000|2021-05-27 07:12:40|10023.3|10013.3|10023.5|10013.5|10023.8|10013.8|10023.3|10013.3|4
1622099570000|2021-05-27 07:12:50|10023.4|10013.4|10023.1|10013.1|10023.8|10013.8|10023.1|10013.1|3
1622099580000|2021-05-27 07:13:00|10023.5|10013.5|10023.1|10013.1|10023.5|10013.5|10023.1|10013.1|2
1622099590000|2021-05-27 07:13:10|10023.9|10013.9|10023.9|10013.9|10023.9|10013.9|10023.9|10013.9|1
1622099620000|2021-05-27 07:13:40|10023.3|10013.3|10023|10013|10023.5|10013.5|10023|10013|5
1622099640000|2021-05-27 07:14:00|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|1
1622099650000|2021-05-27 07:14:10|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|1
1622099660000|2021-05-27 07:14:20|10023.3|10013.3|10023|10013|10023.3|10013.3|10023|10013|2
1622099670000|2021-05-27 07:14:30|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|1
1622099690000|2021-05-27 07:14:50|10023.3|10013.3|10023.5|10013.5|10023.5|10013.5|10022.5|10012.5|6
1622099700000|2021-05-27 07:15:00|10022.9|10012.9|10022.6|10012.6|10023.1|10013.1|10022.6|10012.6|3
1622099710000|2021-05-27 07:15:10|10022.3|10012.3|10022.5|10012.5|10022.5|10012.5|10021.9|10011.9|4
1622099720000|2021-05-27 07:15:20|10022.4|10012.4|10021.9|10011.9|10022.4|10012.4|10021.9|10011.9|8
1622099740000|2021-05-27 07:15:40|10022|10012|10022.4|10012.4|10023|10013|10022|10012|5
1622099750000|2021-05-27 07:15:50|10022.6|10012.6|10022.5|10012.5|10022.6|10012.6|10022.5|10012.5|2
1622099760000|2021-05-27 07:16:00|10022.4|10012.4|10021.9|10011.9|10022.4|10012.4|10021.9|10011.9|5
1622099770000|2021-05-27 07:16:10|10022.1|10012.1|10023.4|10013.4|10023.4|10013.4|10021.9|10011.9|5
1622099780000|2021-05-27 07:16:20|10023|10013|10021.8|10011.8|10023|10013|10021.8|10011.8|5
1622099800000|2021-05-27 07:16:40|10021.6|10011.6|10023.3|10013.3|10023.3|10013.3|10021.6|10011.6|10
1622099810000|2021-05-27 07:16:50|10022.9|10012.9|10023.4|10013.4|10023.9|10013.9|10022.9|10012.9|6
1622099820000|2021-05-27 07:17:00|10024.8|10014.8|10024.8|10014.8|10025|10015|10024.8|10014.8|4
1622099830000|2021-05-27 07:17:10|10024.6|10014.6|10024.8|10014.8|10024.8|10014.8|10024.6|10014.6|2
1622099840000|2021-05-27 07:17:20|10025.6|10015.6|10027.8|10017.8|10027.8|10017.8|10025.6|10015.6|7
1622099850000|2021-05-27 07:17:30|10027.6|10017.6|10027.8|10017.8|10028.4|10018.4|10027.6|10017.6|8
1622099860000|2021-05-27 07:17:40|10027.9|10017.9|10027.9|10017.9|10028.1|10018.1|10027.9|10017.9|3
1622099870000|2021-05-27 07:17:50|10027|10017|10027|10017|10027|10017|10027|10017|1
1622099890000|2021-05-27 07:18:10|10027.5|10017.5|10026.1|10016.1|10027.5|10017.5|10026.1|10016.1|5
1622099900000|2021-05-27 07:18:20|10025.3|10015.3|10026.3|10016.3|10026.3|10016.3|10025.3|10015.3|2
1622099910000|2021-05-27 07:18:30|10025.8|10015.8|10026.3|10016.3|10026.3|10016.3|10024.1|10014.1|6
1622099920000|2021-05-27 07:18:40|10026.4|10016.4|10026.1|10016.1|10026.8|10016.8|10026.1|10016.1|4
1622099930000|2021-05-27 07:18:50|10026.3|10016.3|10026.3|10016.3|10026.8|10016.8|10026.3|10016.3|3
1622099950000|2021-05-27 07:19:10|10026.8|10016.8|10026.8|10016.8|10026.9|10016.9|10026.8|10016.8|3
1622099960000|2021-05-27 07:19:20|10026.6|10016.6|10026.3|10016.3|10026.6|10016.6|10026.3|10016.3|2
1622099980000|2021-05-27 07:19:40|10026.6|10016.6|10026.1|10016.1|10026.6|10016.6|10026.1|10016.1|3
1622100000000|2021-05-27 07:20:00|10026.6|10016.6|10026.1|10016.1|10026.6|10016.6|10026.1|10016.1|3
1622100010000|2021-05-27 07:20:10|10025.8|10015.8|10027|10017|10027.6|10017.6|10025.6|10015.6|8
1622100020000|2021-05-27 07:20:20|10027.4|10017.4|10027|10017|10027.4|10017.4|10027|10017|3
1622100030000|2021-05-27 07:20:30|10027.5|10017.5|10028.4|10018.4|10028.4|10018.4|10026.9|10016.9|6
1622100040000|2021-05-27 07:20:40|10028.8|10018.8|10028|10018|10028.8|10018.8|10027.9|10017.9|4
1622100050000|2021-05-27 07:20:50|10028.4|10018.4|10027.9|10017.9|10028.4|10018.4|10027.6|10017.6|5
1622100060000|2021-05-27 07:21:00|10027.8|10017.8|10027|10017|10027.8|10017.8|10027|10017|2
1622100070000|2021-05-27 07:21:10|10026.9|10016.9|10027|10017|10027|10017|10026.9|10016.9|2
1622100090000|2021-05-27 07:21:30|10027.1|10017.1|10028|10018|10028|10018|10027.1|10017.1|4
1622100100000|2021-05-27 07:21:40|10027|10017|10028.4|10018.4|10029|10019|10027|10017|7
1622100110000|2021-05-27 07:21:50|10028.3|10018.3|10028.9|10018.9|10030.6|10020.6|10028.3|10018.3|9
1622100120000|2021-05-27 07:22:00|10028.6|10018.6|10031|10021|10031.1|10021.1|10028|10018|9
1622100130000|2021-05-27 07:22:10|10031.5|10021.5|10034.9|10024.9|10034.9|10024.9|10031.5|10021.5|5
1622100140000|2021-05-27 07:22:20|10035.4|10025.4|10035.9|10025.9|10035.9|10025.9|10035.1|10025.1|7
1622100150000|2021-05-27 07:22:30|10035.1|10025.1|10036.1|10026.1|10036.1|10026.1|10035.1|10025.1|4
1622100160000|2021-05-27 07:22:40|10036.3|10026.3|10036.9|10026.9|10037.1|10027.1|10036.3|10026.3|4
1622100170000|2021-05-27 07:22:50|10037|10027|10036.6|10026.6|10037|10027|10036.6|10026.6|3
1622100180000|2021-05-27 07:23:00|10037.8|10027.8|10036.5|10026.5|10037.8|10027.8|10036.5|10026.5|2
1622100200000|2021-05-27 07:23:20|10036.9|10026.9|10036.8|10026.8|10036.9|10026.9|10036.8|10026.8|2
1622100210000|2021-05-27 07:23:30|10037.1|10027.1|10037.6|10027.6|10037.8|10027.8|10037.1|10027.1|3
1622100220000|2021-05-27 07:23:40|10037.1|10027.1|10037|10027|10037.1|10027.1|10037|10027|2
1622100230000|2021-05-27 07:23:50|10036.6|10026.6|10036.5|10026.5|10036.6|10026.6|10036.5|10026.5|2
1622100240000|2021-05-27 07:24:00|10036.3|10026.3|10036.5|10026.5|10036.5|10026.5|10035.8|10025.8|4
1622100250000|2021-05-27 07:24:10|10036.6|10026.6|10035.9|10025.9|10036.6|10026.6|10035.9|10025.9|3
1622100260000|2021-05-27 07:24:20|10036.3|10026.3|10036.4|10026.4|10036.4|10026.4|10035.9|10025.9|4
1622100270000|2021-05-27 07:24:30|10036.5|10026.5|10038|10028|10038|10028|10036.5|10026.5|3
1622100280000|2021-05-27 07:24:40|10038.3|10028.3|10038.8|10028.8|10038.8|10028.8|10038.3|10028.3|3
1622100290000|2021-05-27 07:24:50|10039|10029|10038.6|10028.6|10039|10029|10038.6|10028.6|3
1622100300000|2021-05-27 07:25:00|10038.5|10028.5|10038.6|10028.6|10038.6|10028.6|10038.5|10028.5|2
1622100310000|2021-05-27 07:25:10|10038.8|10028.8|10039|10029|10039.9|10029.9|10038.6|10028.6|6
1622100320000|2021-05-27 07:25:20|10039.1|10029.1|10039.1|10029.1|10039.1|10029.1|10039.1|10029.1|1
1622100330000|2021-05-27 07:25:30|10039|10029|10040.3|10030.3|10040.4|10030.4|10038.8|10028.8|7
1622100340000|2021-05-27 07:25:40|10040.4|10030.4|10041.1|10031.1|10041.3|10031.3|10040.4|10030.4|3
1622100360000|2021-05-27 07:26:00|10040.5|10030.5|10040.3|10030.3|10040.5|10030.5|10040.3|10030.3|2
1622100370000|2021-05-27 07:26:10|10040|10030|10040|10030|10040|10030|10040|10030|1
1622100380000|2021-05-27 07:26:20|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|10037.5|10027.5|4
1622100400000|2021-05-27 07:26:40|10039.1|10029.1|10038.5|10028.5|10039.1|10029.1|10038.5|10028.5|3
1622100410000|2021-05-27 07:26:50|10039|10029|10039.3|10029.3|10039.3|10029.3|10039|10029|4
1622100420000|2021-05-27 07:27:00|10039.5|10029.5|10039.1|10029.1|10040|10030|10039.1|10029.1|8
1622100430000|2021-05-27 07:27:10|10039|10029|10039|10029|10039|10029|10039|10029|1
1622100450000|2021-05-27 07:27:30|10038.1|10028.1|10036.6|10026.6|10038.1|10028.1|10036.6|10026.6|7
1622100460000|2021-05-27 07:27:40|10035.5|10025.5|10034.5|10024.5|10035.5|10025.5|10034.5|10024.5|2
1622100470000|2021-05-27 07:27:50|10033.5|10023.5|10031.9|10021.9|10033.5|10023.5|10031.9|10021.9|6
1622100480000|2021-05-27 07:28:00|10032.6|10022.6|10033.8|10023.8|10033.8|10023.8|10032.6|10022.6|4
1622100490000|2021-05-27 07:28:10|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|1
1622100500000|2021-05-27 07:28:20|10034.1|10024.1|10031.9|10021.9|10034.1|10024.1|10031.9|10021.9|5
1622100510000|2021-05-27 07:28:30|10032|10022|10034.6|10024.6|10034.6|10024.6|10032|10022|4
1622100520000|2021-05-27 07:28:40|10034.9|10024.9|10036.8|10026.8|10036.8|10026.8|10034.3|10024.3|9
1622100530000|2021-05-27 07:28:50|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|10035.5|10025.5|5
1622100540000|2021-05-27 07:29:00|10036.8|10026.8|10037.3|10027.3|10037.3|10027.3|10036.8|10026.8|4
1622100550000|2021-05-27 07:29:10|10036.6|10026.6|10036.8|10026.8|10036.9|10026.9|10036.5|10026.5|4
1622100560000|2021-05-27 07:29:20|10036|10026|10036|10026|10036.4|10026.4|10036|10026|3
1622100570000|2021-05-27 07:29:30|10036.1|10026.1|10039.4|10029.4|10039.4|10029.4|10036.1|10026.1|7
1622100580000|2021-05-27 07:29:40|10039.3|10029.3|10038.5|10028.5|10039.3|10029.3|10038.5|10028.5|2
1622100600000|2021-05-27 07:30:00|10039|10029|10039.3|10029.3|10039.3|10029.3|10039|10029|2
1622100610000|2021-05-27 07:30:10|10039.8|10029.8|10038.6|10028.6|10040.1|10030.1|10038.5|10028.5|6
1622100630000|2021-05-27 07:30:30|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|1
1622100640000|2021-05-27 07:30:40|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|1
1622100650000|2021-05-27 07:30:50|10038.6|10028.6|10038.6|10028.6|10038.6|10028.6|10038.6|10028.6|1
1622100670000|2021-05-27 07:31:10|10038.5|10028.5|10039.8|10029.8|10039.8|10029.8|10038.5|10028.5|4
1622100680000|2021-05-27 07:31:20|10040|10030|10040|10030|10040.6|10030.6|10040|10030|5
1622100690000|2021-05-27 07:31:30|10039.5|10029.5|10038.5|10028.5|10039.5|10029.5|10038.5|10028.5|5
1622100700000|2021-05-27 07:31:40|10038.4|10028.4|10038.3|10028.3|10038.5|10028.5|10038|10028|13
1622100710000|2021-05-27 07:31:50|10037.6|10027.6|10037|10027|10037.6|10027.6|10037|10027|3
1622100720000|2021-05-27 07:32:00|10037.5|10027.5|10037.5|10027.5|10037.5|10027.5|10037|10027|4
1622100730000|2021-05-27 07:32:10|10038|10028|10037.6|10027.6|10038.9|10028.9|10037.6|10027.6|4
1622100740000|2021-05-27 07:32:20|10037.5|10027.5|10037|10027|10037.5|10027.5|10037|10027|4
1622100750000|2021-05-27 07:32:30|10037.5|10027.5|10036.5|10026.5|10037.5|10027.5|10036.5|10026.5|3
1622100760000|2021-05-27 07:32:40|10035.4|10025.4|10034.5|10024.5|10035.4|10025.4|10034.5|10024.5|3
1622100770000|2021-05-27 07:32:50|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|1
1622100780000|2021-05-27 07:33:00|10034|10024|10035.5|10025.5|10035.5|10025.5|10033.3|10023.3|8
1622100790000|2021-05-27 07:33:10|10036|10026|10035.5|10025.5|10036|10026|10035.5|10025.5|2
1622100800000|2021-05-27 07:33:20|10035.9|10025.9|10036|10026|10037.1|10027.1|10035.9|10025.9|5
1622100810000|2021-05-27 07:33:30|10035|10025|10035|10025|10035.1|10025.1|10035|10025|3
1622100830000|2021-05-27 07:33:50|10035.6|10025.6|10034.6|10024.6|10036.1|10026.1|10034.6|10024.6|5
1622100840000|2021-05-27 07:34:00|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|10035.3|10025.3|1
1622100850000|2021-05-27 07:34:10|10035.4|10025.4|10032.9|10022.9|10035.5|10025.5|10032.9|10022.9|5
1622100860000|2021-05-27 07:34:20|10032.8|10022.8|10032.9|10022.9|10032.9|10022.9|10032.8|10022.8|2
1622100880000|2021-05-27 07:34:40|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1622100890000|2021-05-27 07:34:50|10033.3|10023.3|10033|10023|10033.6|10023.6|10033|10023|4
1622100910000|2021-05-27 07:35:10|10033.5|10023.5|10034.6|10024.6|10034.6|10024.6|10033.5|10023.5|4
1622100920000|2021-05-27 07:35:20|10035.1|10025.1|10034.3|10024.3|10035.1|10025.1|10033.9|10023.9|4
1622100930000|2021-05-27 07:35:30|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10033.9|10023.9|3
1622100940000|2021-05-27 07:35:40|10034.6|10024.6|10035.9|10025.9|10036|10026|10034.6|10024.6|9
1622100950000|2021-05-27 07:35:50|10036.1|10026.1|10036.3|10026.3|10037.4|10027.4|10036.1|10026.1|5
1622100960000|2021-05-27 07:36:00|10035.8|10025.8|10035.3|10025.3|10035.8|10025.8|10035.3|10025.3|5
1622100970000|2021-05-27 07:36:10|10035.6|10025.6|10036|10026|10036.1|10026.1|10035.6|10025.6|3
1622100980000|2021-05-27 07:36:20|10036.9|10026.9|10037.8|10027.8|10038|10028|10036.9|10026.9|5
1622100990000|2021-05-27 07:36:30|10037.9|10027.9|10037.9|10027.9|10037.9|10027.9|10037.9|10027.9|1
1622101000000|2021-05-27 07:36:40|10038|10028|10038.1|10028.1|10038.1|10028.1|10038|10028|2
1622101010000|2021-05-27 07:36:50|10038|10028|10034|10024|10038|10028|10034|10024|5
1622101020000|2021-05-27 07:37:00|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1622101030000|2021-05-27 07:37:10|10034.3|10024.3|10036.4|10026.4|10036.4|10026.4|10034.3|10024.3|2
1622101040000|2021-05-27 07:37:20|10036.5|10026.5|10036.6|10026.6|10036.6|10026.6|10036.5|10026.5|2
1622101050000|2021-05-27 07:37:30|10036.8|10026.8|10035.1|10025.1|10036.8|10026.8|10035|10025|4
1622101060000|2021-05-27 07:37:40|10035|10025|10035|10025|10035|10025|10035|10025|1
1622101070000|2021-05-27 07:37:50|10034.8|10024.8|10033.5|10023.5|10034.8|10024.8|10033.5|10023.5|5
1622101080000|2021-05-27 07:38:00|10032.4|10022.4|10032.1|10022.1|10032.4|10022.4|10032.1|10022.1|2
1622101090000|2021-05-27 07:38:10|10032.4|10022.4|10032.5|10022.5|10032.5|10022.5|10032.4|10022.4|2
1622101100000|2021-05-27 07:38:20|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1622101110000|2021-05-27 07:38:30|10032.1|10022.1|10032|10022|10032.1|10022.1|10032|10022|2
1622101120000|2021-05-27 07:38:40|10032.4|10022.4|10032.5|10022.5|10032.5|10022.5|10032.4|10022.4|2
1622101150000|2021-05-27 07:39:10|10032.3|10022.3|10032.1|10022.1|10032.3|10022.3|10032|10022|4
1622101160000|2021-05-27 07:39:20|10032|10022|10029.6|10019.6|10032|10022|10029.6|10019.6|4
1622101170000|2021-05-27 07:39:30|10029.8|10019.8|10029.6|10019.6|10029.8|10019.8|10029.6|10019.6|2
1622101190000|2021-05-27 07:39:50|10030|10020|10031.3|10021.3|10032|10022|10030|10020|8
1622101200000|2021-05-27 07:40:00|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|1
1622101210000|2021-05-27 07:40:10|10030.9|10020.9|10029.3|10019.3|10030.9|10020.9|10029.3|10019.3|6
1622101220000|2021-05-27 07:40:20|10029.8|10019.8|10031.8|10021.8|10031.8|10021.8|10029.8|10019.8|3
1622101230000|2021-05-27 07:40:30|10032|10022|10030.1|10020.1|10032|10022|10030.1|10020.1|4
1622101240000|2021-05-27 07:40:40|10030.5|10020.5|10032.8|10022.8|10032.8|10022.8|10030.5|10020.5|8
1622101250000|2021-05-27 07:40:50|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1622101270000|2021-05-27 07:41:10|10032.5|10022.5|10030.3|10020.3|10032.5|10022.5|10030.3|10020.3|5
1622101280000|2021-05-27 07:41:20|10031|10021|10034.4|10024.4|10034.6|10024.6|10031|10021|8
1622101290000|2021-05-27 07:41:30|10035.1|10025.1|10035.5|10025.5|10035.9|10025.9|10035.1|10025.1|6
1622101300000|2021-05-27 07:41:40|10035.4|10025.4|10034.5|10024.5|10035.4|10025.4|10034.5|10024.5|2
1622101310000|2021-05-27 07:41:50|10034.6|10024.6|10035.5|10025.5|10035.6|10025.6|10034.6|10024.6|3
1622101330000|2021-05-27 07:42:10|10034.5|10024.5|10034.6|10024.6|10034.6|10024.6|10034.5|10024.5|2
1622101340000|2021-05-27 07:42:20|10035.6|10025.6|10035.5|10025.5|10036.3|10026.3|10035.5|10025.5|5
1622101350000|2021-05-27 07:42:30|10035.4|10025.4|10035.9|10025.9|10035.9|10025.9|10034.5|10024.5|4
1622101360000|2021-05-27 07:42:40|10035.5|10025.5|10037.3|10027.3|10037.6|10027.6|10035.5|10025.5|8
1622101370000|2021-05-27 07:42:50|10037.4|10027.4|10037.3|10027.3|10037.4|10027.4|10037.3|10027.3|2
1622101390000|2021-05-27 07:43:10|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|1
1622101400000|2021-05-27 07:43:20|10037.5|10027.5|10037.4|10027.4|10037.5|10027.5|10037.3|10027.3|3
1622101410000|2021-05-27 07:43:30|10037.3|10027.3|10036.8|10026.8|10037.3|10027.3|10036.8|10026.8|3
1622101420000|2021-05-27 07:43:40|10036.6|10026.6|10036.4|10026.4|10036.6|10026.6|10035.6|10025.6|6
1622101430000|2021-05-27 07:43:50|10036|10026|10034.6|10024.6|10036|10026|10034.6|10024.6|4
1622101440000|2021-05-27 07:44:00|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1622101450000|2021-05-27 07:44:10|10032.8|10022.8|10032.9|10022.9|10032.9|10022.9|10032.8|10022.8|2
1622101460000|2021-05-27 07:44:20|10033.8|10023.8|10036.1|10026.1|10036.1|10026.1|10033.8|10023.8|5
1622101470000|2021-05-27 07:44:30|10036|10026|10036.1|10026.1|10036.1|10026.1|10035.9|10025.9|3
1622101480000|2021-05-27 07:44:40|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|1
1622101500000|2021-05-27 07:45:00|10036.3|10026.3|10036.9|10026.9|10036.9|10026.9|10035.3|10025.3|6
1622101510000|2021-05-27 07:45:10|10037.3|10027.3|10037.6|10027.6|10037.6|10027.6|10037.3|10027.3|3
1622101520000|2021-05-27 07:45:20|10037.4|10027.4|10035.9|10025.9|10037.4|10027.4|10035.9|10025.9|5
1622101530000|2021-05-27 07:45:30|10036|10026|10036.4|10026.4|10036.9|10026.9|10036|10026|3
1622101540000|2021-05-27 07:45:40|10036.3|10026.3|10037|10027|10037|10027|10035.8|10025.8|5
1622101550000|2021-05-27 07:45:50|10036.8|10026.8|10037.1|10027.1|10037.1|10027.1|10036.8|10026.8|3
1622101560000|2021-05-27 07:46:00|10036.9|10026.9|10034.3|10024.3|10036.9|10026.9|10034.3|10024.3|6
1622101570000|2021-05-27 07:46:10|10034.1|10024.1|10035.1|10025.1|10035.1|10025.1|10034|10024|4
1622101580000|2021-05-27 07:46:20|10035.6|10025.6|10037.6|10027.6|10037.6|10027.6|10035.6|10025.6|8
1622101590000|2021-05-27 07:46:30|10037.3|10027.3|10037.3|10027.3|10037.3|10027.3|10037.3|10027.3|1
1622101600000|2021-05-27 07:46:40|10037.8|10027.8|10038.6|10028.6|10038.6|10028.6|10037.8|10027.8|2
1622101610000|2021-05-27 07:46:50|10038.4|10028.4|10037.5|10027.5|10038.4|10028.4|10037.5|10027.5|3
1622101620000|2021-05-27 07:47:00|10037.3|10027.3|10036.4|10026.4|10037.3|10027.3|10036.1|10026.1|5
1622101630000|2021-05-27 07:47:10|10036.5|10026.5|10037|10027|10037|10027|10036.5|10026.5|3
1622101640000|2021-05-27 07:47:20|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|1
1622101650000|2021-05-27 07:47:30|10036.9|10026.9|10033|10023|10036.9|10026.9|10032.9|10022.9|4
1622101660000|2021-05-27 07:47:40|10032.6|10022.6|10031.5|10021.5|10032.6|10022.6|10031.5|10021.5|5
1622101670000|2021-05-27 07:47:50|10031.4|10021.4|10031.5|10021.5|10031.5|10021.5|10030.3|10020.3|7
1622101680000|2021-05-27 07:48:00|10030.5|10020.5|10031.8|10021.8|10031.8|10021.8|10030.3|10020.3|4
1622101700000|2021-05-27 07:48:20|10032.1|10022.1|10031.8|10021.8|10032.1|10022.1|10031.8|10021.8|2
1622101710000|2021-05-27 07:48:30|10031.1|10021.1|10031.9|10021.9|10031.9|10021.9|10031.1|10021.1|2
1622101720000|2021-05-27 07:48:40|10032.5|10022.5|10031.4|10021.4|10032.5|10022.5|10031.1|10021.1|7
1622101730000|2021-05-27 07:48:50|10032|10022|10031|10021|10032|10022|10030.8|10020.8|6
1622101740000|2021-05-27 07:49:00|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.1|10020.1|4
1622101750000|2021-05-27 07:49:10|10030.5|10020.5|10030.3|10020.3|10030.5|10020.5|10030.3|10020.3|2
1622101760000|2021-05-27 07:49:20|10030.5|10020.5|10031.1|10021.1|10031.1|10021.1|10030.5|10020.5|3
1622101770000|2021-05-27 07:49:30|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|1
1622101800000|2021-05-27 07:50:00|10032.3|10022.3|10032.9|10022.9|10032.9|10022.9|10032.3|10022.3|2
1622101810000|2021-05-27 07:50:10|10032.4|10022.4|10031.4|10021.4|10032.4|10022.4|10031.4|10021.4|2
1622101840000|2021-05-27 07:50:40|10031.1|10021.1|10030.8|10020.8|10031.1|10021.1|10030.8|10020.8|2
1622101860000|2021-05-27 07:51:00|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|1
1622101910000|2021-05-27 07:51:50|10030.9|10020.9|10031.8|10021.8|10031.8|10021.8|10030.9|10020.9|3
1622101920000|2021-05-27 07:52:00|10031.5|10021.5|10030.4|10020.4|10031.5|10021.5|10030.4|10020.4|2
1622101930000|2021-05-27 07:52:10|10030.1|10020.1|10028.6|10018.6|10030.1|10020.1|10028.6|10018.6|5
1622101950000|2021-05-27 07:52:30|10028.9|10018.9|10028.5|10018.5|10029.3|10019.3|10028.5|10018.5|4
1622101960000|2021-05-27 07:52:40|10028.6|10018.6|10028.9|10018.9|10028.9|10018.9|10028.6|10018.6|2
1622101970000|2021-05-27 07:52:50|10029.1|10019.1|10031|10021|10031|10021|10029.1|10019.1|7
1622101980000|2021-05-27 07:53:00|10031.9|10021.9|10031.8|10021.8|10031.9|10021.9|10031.8|10021.8|2
1622101990000|2021-05-27 07:53:10|10031|10021|10031.8|10021.8|10031.8|10021.8|10031|10021|3
1622102000000|2021-05-27 07:53:20|10031.3|10021.3|10030.8|10020.8|10031.3|10021.3|10030.8|10020.8|3
1622102010000|2021-05-27 07:53:30|10031|10021|10031|10021|10031|10021|10031|10021|1
1622102020000|2021-05-27 07:53:40|10030.8|10020.8|10030.5|10020.5|10030.8|10020.8|10030.5|10020.5|2
1622102030000|2021-05-27 07:53:50|10030.8|10020.8|10031.8|10021.8|10031.8|10021.8|10030.8|10020.8|2
1622102040000|2021-05-27 07:54:00|10031.4|10021.4|10031.8|10021.8|10031.8|10021.8|10031.4|10021.4|2
1622102060000|2021-05-27 07:54:20|10032|10022|10031.9|10021.9|10032|10022|10031.9|10021.9|2
1622102070000|2021-05-27 07:54:30|10031.3|10021.3|10030.8|10020.8|10031.8|10021.8|10030.8|10020.8|6
1622102080000|2021-05-27 07:54:40|10030.9|10020.9|10031.1|10021.1|10031.1|10021.1|10030.6|10020.6|4
1622102090000|2021-05-27 07:54:50|10031.4|10021.4|10031.9|10021.9|10031.9|10021.9|10031.4|10021.4|3
1622102100000|2021-05-27 07:55:00|10031.6|10021.6|10031.4|10021.4|10031.6|10021.6|10031.4|10021.4|2
1622102110000|2021-05-27 07:55:10|10031.1|10021.1|10030.4|10020.4|10031.1|10021.1|10030.4|10020.4|3
1622102120000|2021-05-27 07:55:20|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|10030.3|10020.3|1
1622102150000|2021-05-27 07:55:50|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1622102160000|2021-05-27 07:56:00|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.6|10020.6|3
1622102170000|2021-05-27 07:56:10|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1622102180000|2021-05-27 07:56:20|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|2
1622102190000|2021-05-27 07:56:30|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|1
1622102200000|2021-05-27 07:56:40|10032.9|10022.9|10033.5|10023.5|10033.5|10023.5|10032.9|10022.9|2
1622102210000|2021-05-27 07:56:50|10033.6|10023.6|10033.3|10023.3|10034.3|10024.3|10033.3|10023.3|7
1622102220000|2021-05-27 07:57:00|10033.8|10023.8|10033.9|10023.9|10033.9|10023.9|10033.8|10023.8|2
1622102230000|2021-05-27 07:57:10|10033.3|10023.3|10033.6|10023.6|10033.6|10023.6|10033|10023|4
1622102240000|2021-05-27 07:57:20|10034.1|10024.1|10033.6|10023.6|10034.1|10024.1|10033.3|10023.3|3
1622102250000|2021-05-27 07:57:30|10033.8|10023.8|10034.3|10024.3|10034.3|10024.3|10033.8|10023.8|3
1622102260000|2021-05-27 07:57:40|10033.9|10023.9|10033.8|10023.8|10033.9|10023.9|10033.8|10023.8|2
1622102270000|2021-05-27 07:57:50|10033.9|10023.9|10033.9|10023.9|10033.9|10023.9|10033.9|10023.9|1
1622102280000|2021-05-27 07:58:00|10034.3|10024.3|10035.5|10025.5|10035.5|10025.5|10034.3|10024.3|2
1622102290000|2021-05-27 07:58:10|10035.6|10025.6|10036.3|10026.3|10036.3|10026.3|10035.6|10025.6|2
1622102300000|2021-05-27 07:58:20|10037.9|10027.9|10038.4|10028.4|10038.4|10028.4|10037.9|10027.9|2
1622102320000|2021-05-27 07:58:40|10038.5|10028.5|10039.8|10029.8|10039.8|10029.8|10038.5|10028.5|4
1622102330000|2021-05-27 07:58:50|10040|10030|10039.6|10029.6|10040.4|10030.4|10039.1|10029.1|5
1622102340000|2021-05-27 07:59:00|10040.4|10030.4|10040.5|10030.5|10040.5|10030.5|10039.9|10029.9|3
1622102350000|2021-05-27 07:59:10|10040.6|10030.6|10040.5|10030.5|10040.6|10030.6|10040.5|10030.5|2
1622102370000|2021-05-27 07:59:30|10041|10031|10039.9|10029.9|10041|10031|10039.9|10029.9|4
1622102380000|2021-05-27 07:59:40|10040|10030|10040|10030|10040.5|10030.5|10040|10030|3
1622102390000|2021-05-27 07:59:50|10040.5|10030.5|10039.4|10029.4|10040.5|10030.5|10039.4|10029.4|7
1622102400000|2021-05-27 08:00:00|10039.8|10029.8|10040|10030|10040|10030|10039.4|10029.4|7
1622102410000|2021-05-27 08:00:10|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|1
1622102420000|2021-05-27 08:00:20|10040.5|10030.5|10040.6|10030.6|10040.6|10030.6|10040.5|10030.5|2
1622102430000|2021-05-27 08:00:30|10041|10031|10041|10031|10041|10031|10041|10031|1
1622102440000|2021-05-27 08:00:40|10041.4|10031.4|10040.9|10030.9|10041.4|10031.4|10040.9|10030.9|2
1622102460000|2021-05-27 08:01:00|10041|10031|10041|10031|10041|10031|10041|10031|1
1622102480000|2021-05-27 08:01:20|10041.1|10031.1|10041.5|10031.5|10041.5|10031.5|10041.1|10031.1|2
1622102490000|2021-05-27 08:01:30|10041.6|10031.6|10042.3|10032.3|10042.3|10032.3|10041.6|10031.6|2
1622102500000|2021-05-27 08:01:40|10042.1|10032.1|10042.3|10032.3|10042.3|10032.3|10042.1|10032.1|2
1622102510000|2021-05-27 08:01:50|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|1
1622102530000|2021-05-27 08:02:10|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|1
1622102540000|2021-05-27 08:02:20|10041|10031|10041|10031|10041|10031|10041|10031|1
1622102550000|2021-05-27 08:02:30|10041.5|10031.5|10041.1|10031.1|10041.5|10031.5|10041|10031|6
1622102560000|2021-05-27 08:02:40|10041.5|10031.5|10041|10031|10041.5|10031.5|10041|10031|4
1622102570000|2021-05-27 08:02:50|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|10041|10031|4
1622102580000|2021-05-27 08:03:00|10042|10032|10041.5|10031.5|10042|10032|10041.5|10031.5|12
1622102600000|2021-05-27 08:03:20|10041|10031|10041|10031|10041|10031|10041|10031|1
1622102610000|2021-05-27 08:03:30|10040.8|10030.8|10038|10028|10041|10031|10038|10028|9
1622102620000|2021-05-27 08:03:40|10038.4|10028.4|10039.1|10029.1|10039.1|10029.1|10038.1|10028.1|7
1622102630000|2021-05-27 08:03:50|10039.4|10029.4|10039|10029|10039.6|10029.6|10039|10029|5
1622102640000|2021-05-27 08:04:00|10038.9|10028.9|10039.4|10029.4|10039.4|10029.4|10038.6|10028.6|5
1622102650000|2021-05-27 08:04:10|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|1
1622102660000|2021-05-27 08:04:20|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|1
1622102670000|2021-05-27 08:04:30|10039.1|10029.1|10040.4|10030.4|10040.4|10030.4|10039.1|10029.1|7
1622102680000|2021-05-27 08:04:40|10040.6|10030.6|10040.9|10030.9|10041.8|10031.8|10040.6|10030.6|7
1622102690000|2021-05-27 08:04:50|10041|10031|10041|10031|10041.4|10031.4|10040.9|10030.9|5
1622102700000|2021-05-27 08:05:00|10041.4|10031.4|10041|10031|10041.5|10031.5|10041|10031|6
1622102710000|2021-05-27 08:05:10|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|10040.9|10030.9|3
1622102730000|2021-05-27 08:05:30|10041.3|10031.3|10040.6|10030.6|10041.3|10031.3|10040.6|10030.6|2
1622102740000|2021-05-27 08:05:40|10040.1|10030.1|10040.6|10030.6|10040.6|10030.6|10040.1|10030.1|2
1622102750000|2021-05-27 08:05:50|10041|10031|10040.1|10030.1|10041|10031|10040.1|10030.1|2
1622102760000|2021-05-27 08:06:00|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|1
1622102770000|2021-05-27 08:06:10|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|1
1622102790000|2021-05-27 08:06:30|10040|10030|10039.4|10029.4|10040|10030|10039.4|10029.4|4
1622102800000|2021-05-27 08:06:40|10039.3|10029.3|10038.4|10028.4|10039.3|10029.3|10038.1|10028.1|3
1622102810000|2021-05-27 08:06:50|10038.1|10028.1|10036.8|10026.8|10038.4|10028.4|10036.8|10026.8|7
1622102820000|2021-05-27 08:07:00|10037.8|10027.8|10037.6|10027.6|10037.9|10027.9|10037.6|10027.6|3
1622102830000|2021-05-27 08:07:10|10037.3|10027.3|10038.4|10028.4|10038.4|10028.4|10036.8|10026.8|8
1622102850000|2021-05-27 08:07:30|10038.1|10028.1|10038.1|10028.1|10038.1|10028.1|10037.9|10027.9|3
1622102860000|2021-05-27 08:07:40|10038.3|10028.3|10038.6|10028.6|10038.6|10028.6|10038.3|10028.3|2
1622102870000|2021-05-27 08:07:50|10038.9|10028.9|10040.4|10030.4|10040.4|10030.4|10038.9|10028.9|4
1622102880000|2021-05-27 08:08:00|10040.5|10030.5|10040.4|10030.4|10040.5|10030.5|10040.4|10030.4|2
1622102890000|2021-05-27 08:08:10|10040.3|10030.3|10039.5|10029.5|10040.3|10030.3|10039.5|10029.5|4
1622102900000|2021-05-27 08:08:20|10039.6|10029.6|10040.5|10030.5|10040.5|10030.5|10039.6|10029.6|4
1622102910000|2021-05-27 08:08:30|10041.1|10031.1|10041.4|10031.4|10041.4|10031.4|10041.1|10031.1|2
1622102920000|2021-05-27 08:08:40|10041.5|10031.5|10042|10032|10042|10032|10041.5|10031.5|2
1622102930000|2021-05-27 08:08:50|10041.5|10031.5|10041.5|10031.5|10042|10032|10041.5|10031.5|3
1622102940000|2021-05-27 08:09:00|10042|10032|10040.4|10030.4|10042|10032|10039.8|10029.8|6
1622102950000|2021-05-27 08:09:10|10040.3|10030.3|10039.3|10029.3|10040.3|10030.3|10039|10029|5
1622102960000|2021-05-27 08:09:20|10038.8|10028.8|10039|10029|10039|10029|10038.6|10028.6|4
1622102970000|2021-05-27 08:09:30|10038.9|10028.9|10038.3|10028.3|10038.9|10028.9|10038.3|10028.3|3
1622102980000|2021-05-27 08:09:40|10038.5|10028.5|10038.1|10028.1|10038.8|10028.8|10038.1|10028.1|4
1622102990000|2021-05-27 08:09:50|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|1
1622103010000|2021-05-27 08:10:10|10038.6|10028.6|10039|10029|10039|10029|10038.6|10028.6|2
1622103020000|2021-05-27 08:10:20|10039.1|10029.1|10040.9|10030.9|10041.4|10031.4|10039.1|10029.1|9
1622103030000|2021-05-27 08:10:30|10040.4|10030.4|10040.4|10030.4|10040.4|10030.4|10040.4|10030.4|1
1622103040000|2021-05-27 08:10:40|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|1
1622103050000|2021-05-27 08:10:50|10040.4|10030.4|10040.4|10030.4|10040.4|10030.4|10040.4|10030.4|1
1622103060000|2021-05-27 08:11:00|10040.6|10030.6|10042|10032|10042.3|10032.3|10040.1|10030.1|12
1622103070000|2021-05-27 08:11:10|10042.3|10032.3|10042.5|10032.5|10042.5|10032.5|10042.3|10032.3|2
1622103080000|2021-05-27 08:11:20|10043.1|10033.1|10050.1|10040.1|10051.5|10041.5|10043.1|10033.1|8
1622103090000|2021-05-27 08:11:30|10049.9|10039.9|10049.6|10039.6|10049.9|10039.9|10048.9|10038.9|6
1622103100000|2021-05-27 08:11:40|10049.4|10039.4|10049.1|10039.1|10049.4|10039.4|10049.1|10039.1|2
1622103110000|2021-05-27 08:11:50|10049.4|10039.4|10048.4|10038.4|10049.5|10039.5|10048.4|10038.4|4
1622103120000|2021-05-27 08:12:00|10048.9|10038.9|10048.9|10038.9|10049.1|10039.1|10048.9|10038.9|3
1622103130000|2021-05-27 08:12:10|10048.8|10038.8|10048.8|10038.8|10048.8|10038.8|10048.8|10038.8|1
1622103140000|2021-05-27 08:12:20|10048.5|10038.5|10043.8|10033.8|10048.6|10038.6|10042.9|10032.9|10
1622103150000|2021-05-27 08:12:30|10043.6|10033.6|10043.5|10033.5|10043.8|10033.8|10043.4|10033.4|4
1622103160000|2021-05-27 08:12:40|10042.6|10032.6|10042.8|10032.8|10042.8|10032.8|10042.6|10032.6|2
1622103170000|2021-05-27 08:12:50|10043.1|10033.1|10043.1|10033.1|10043.1|10033.1|10042.8|10032.8|3
1622103180000|2021-05-27 08:13:00|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|1
1622103190000|2021-05-27 08:13:10|10042.1|10032.1|10042.8|10032.8|10042.8|10032.8|10041.5|10031.5|6
1622103200000|2021-05-27 08:13:20|10042.3|10032.3|10043.6|10033.6|10043.6|10033.6|10041.9|10031.9|5
1622103210000|2021-05-27 08:13:30|10043.5|10033.5|10045.5|10035.5|10045.5|10035.5|10043.5|10033.5|4
1622103220000|2021-05-27 08:13:40|10045.8|10035.8|10045.4|10035.4|10045.8|10035.8|10045.4|10035.4|3
1622103230000|2021-05-27 08:13:50|10045.5|10035.5|10048.5|10038.5|10048.5|10038.5|10045.5|10035.5|4
1622103240000|2021-05-27 08:14:00|10048.4|10038.4|10048.8|10038.8|10048.8|10038.8|10048.4|10038.4|3
1622103250000|2021-05-27 08:14:10|10049.1|10039.1|10049.1|10039.1|10049.1|10039.1|10049.1|10039.1|1
1622103260000|2021-05-27 08:14:20|10049.6|10039.6|10049.9|10039.9|10049.9|10039.9|10049.6|10039.6|2
1622103270000|2021-05-27 08:14:30|10049.5|10039.5|10049.4|10039.4|10049.5|10039.5|10049.4|10039.4|2
1622103280000|2021-05-27 08:14:40|10048.5|10038.5|10048.8|10038.8|10048.8|10038.8|10048.4|10038.4|4
1622103290000|2021-05-27 08:14:50|10049|10039|10048.8|10038.8|10049.4|10039.4|10047.8|10037.8|5
1622103300000|2021-05-27 08:15:00|10048.5|10038.5|10050.9|10040.9|10050.9|10040.9|10048.5|10038.5|8
1622103310000|2021-05-27 08:15:10|10051|10041|10051.9|10041.9|10051.9|10041.9|10051|10041|2
1622103320000|2021-05-27 08:15:20|10051.8|10041.8|10051.8|10041.8|10051.8|10041.8|10051.8|10041.8|1
1622103340000|2021-05-27 08:15:40|10051.6|10041.6|10051.6|10041.6|10051.6|10041.6|10051.6|10041.6|1
1622103380000|2021-05-27 08:16:20|10050.3|10040.3|10050.4|10040.4|10050.8|10040.8|10049.6|10039.6|5
1622103390000|2021-05-27 08:16:30|10050.6|10040.6|10050.6|10040.6|10050.6|10040.6|10050.6|10040.6|1
1622103410000|2021-05-27 08:16:50|10050.4|10040.4|10050.3|10040.3|10050.4|10040.4|10050.3|10040.3|2
1622103420000|2021-05-27 08:17:00|10049.6|10039.6|10047.8|10037.8|10049.6|10039.6|10047.5|10037.5|3
1622103430000|2021-05-27 08:17:10|10047.9|10037.9|10047.5|10037.5|10047.9|10037.9|10047.5|10037.5|3
1622103440000|2021-05-27 08:17:20|10047.1|10037.1|10047.3|10037.3|10047.5|10037.5|10047.1|10037.1|5
1622103450000|2021-05-27 08:17:30|10047.5|10037.5|10049|10039|10049|10039|10047.5|10037.5|4
1622103460000|2021-05-27 08:17:40|10048.9|10038.9|10050.1|10040.1|10050.1|10040.1|10048.9|10038.9|2
1622103470000|2021-05-27 08:17:50|10049.6|10039.6|10049|10039|10049.6|10039.6|10049|10039|2
1622103480000|2021-05-27 08:18:00|10049.5|10039.5|10051.3|10041.3|10051.3|10041.3|10049.5|10039.5|6
1622103490000|2021-05-27 08:18:10|10051.1|10041.1|10051.1|10041.1|10051.1|10041.1|10051.1|10041.1|1
1622103500000|2021-05-27 08:18:20|10051.3|10041.3|10051.1|10041.1|10051.3|10041.3|10051.1|10041.1|2
1622103510000|2021-05-27 08:18:30|10050.3|10040.3|10050.9|10040.9|10050.9|10040.9|10050.3|10040.3|3
1622103520000|2021-05-27 08:18:40|10050.5|10040.5|10050.1|10040.1|10050.8|10040.8|10050.1|10040.1|6
1622103530000|2021-05-27 08:18:50|10050|10040|10050.3|10040.3|10050.3|10040.3|10050|10040|2
1622103540000|2021-05-27 08:19:00|10049.9|10039.9|10052.5|10042.5|10052.5|10042.5|10049.9|10039.9|6
1622103550000|2021-05-27 08:19:10|10052.6|10042.6|10053.1|10043.1|10053.1|10043.1|10052.6|10042.6|2
1622103560000|2021-05-27 08:19:20|10052.9|10042.9|10053.1|10043.1|10053.1|10043.1|10052.9|10042.9|2
1622103570000|2021-05-27 08:19:30|10053|10043|10053.1|10043.1|10053.1|10043.1|10053|10043|2
1622103580000|2021-05-27 08:19:40|10053.6|10043.6|10053.9|10043.9|10053.9|10043.9|10053.1|10043.1|4
1622103590000|2021-05-27 08:19:50|10055.3|10045.3|10055.5|10045.5|10055.5|10045.5|10055.3|10045.3|4
1622103600000|2021-05-27 08:20:00|10055.3|10045.3|10053.8|10043.8|10055.3|10045.3|10053.8|10043.8|5
1622103610000|2021-05-27 08:20:10|10053.1|10043.1|10052.6|10042.6|10053.1|10043.1|10052.6|10042.6|3
1622103620000|2021-05-27 08:20:20|10052.3|10042.3|10051.6|10041.6|10052.3|10042.3|10051.6|10041.6|2
1622103630000|2021-05-27 08:20:30|10052.1|10042.1|10052.4|10042.4|10052.4|10042.4|10052.1|10042.1|2
1622103640000|2021-05-27 08:20:40|10047.5|10037.5|10046.9|10036.9|10047.6|10037.6|10046.9|10036.9|4
1622103650000|2021-05-27 08:20:50|10047.4|10037.4|10047.4|10037.4|10047.4|10037.4|10047.4|10037.4|1
1622103660000|2021-05-27 08:21:00|10047.5|10037.5|10047.8|10037.8|10047.8|10037.8|10046.6|10036.6|3
1622103670000|2021-05-27 08:21:10|10047.6|10037.6|10047.6|10037.6|10047.6|10037.6|10047.6|10037.6|1
1622103680000|2021-05-27 08:21:20|10047.8|10037.8|10047.9|10037.9|10047.9|10037.9|10047.8|10037.8|2
1622103710000|2021-05-27 08:21:50|10047.8|10037.8|10047.4|10037.4|10047.8|10037.8|10047.4|10037.4|2
1622103720000|2021-05-27 08:22:00|10047.1|10037.1|10047.6|10037.6|10047.6|10037.6|10047.1|10037.1|3
1622103730000|2021-05-27 08:22:10|10047.5|10037.5|10047.3|10037.3|10047.5|10037.5|10047.3|10037.3|2
1622103740000|2021-05-27 08:22:20|10046.6|10036.6|10047.4|10037.4|10047.4|10037.4|10046.1|10036.1|6
1622103750000|2021-05-27 08:22:30|10048.4|10038.4|10048.5|10038.5|10048.5|10038.5|10048.4|10038.4|2
1622103770000|2021-05-27 08:22:50|10047.4|10037.4|10045.5|10035.5|10047.4|10037.4|10045.5|10035.5|4
1622103780000|2021-05-27 08:23:00|10045.9|10035.9|10046|10036|10047.9|10037.9|10045.6|10035.6|7
1622103800000|2021-05-27 08:23:20|10045.8|10035.8|10045.6|10035.6|10045.8|10035.8|10045.5|10035.5|3
1622103810000|2021-05-27 08:23:30|10045.5|10035.5|10045.9|10035.9|10045.9|10035.9|10044.9|10034.9|4
1622103820000|2021-05-27 08:23:40|10046.1|10036.1|10045.4|10035.4|10046.1|10036.1|10045.4|10035.4|3
1622103840000|2021-05-27 08:24:00|10045.6|10035.6|10045.6|10035.6|10045.6|10035.6|10045.6|10035.6|1
1622103850000|2021-05-27 08:24:10|10044.5|10034.5|10044.4|10034.4|10044.5|10034.5|10044.4|10034.4|2
1622103860000|2021-05-27 08:24:20|10043.6|10033.6|10043.6|10033.6|10043.6|10033.6|10043.3|10033.3|4
1622103870000|2021-05-27 08:24:30|10043.4|10033.4|10043.4|10033.4|10043.4|10033.4|10043.4|10033.4|1
1622103880000|2021-05-27 08:24:40|10042.4|10032.4|10041.9|10031.9|10042.4|10032.4|10041.9|10031.9|2
1622103890000|2021-05-27 08:24:50|10041.1|10031.1|10042.3|10032.3|10042.3|10032.3|10041.1|10031.1|4
1622103900000|2021-05-27 08:25:00|10042.4|10032.4|10041.6|10031.6|10042.4|10032.4|10041.6|10031.6|3
1622103910000|2021-05-27 08:25:10|10040.4|10030.4|10040.8|10030.8|10040.8|10030.8|10040.4|10030.4|3
1622103920000|2021-05-27 08:25:20|10041.6|10031.6|10041.6|10031.6|10041.6|10031.6|10041.6|10031.6|1
1622103930000|2021-05-27 08:25:30|10042.6|10032.6|10043.1|10033.1|10043.1|10033.1|10042.6|10032.6|3
1622103940000|2021-05-27 08:25:40|10043.4|10033.4|10043.5|10033.5|10043.6|10033.6|10043.3|10033.3|6
1622103950000|2021-05-27 08:25:50|10044|10034|10044.3|10034.3|10044.3|10034.3|10044|10034|2
1622103960000|2021-05-27 08:26:00|10044.5|10034.5|10045|10035|10045|10035|10044.5|10034.5|2
1622103970000|2021-05-27 08:26:10|10044.3|10034.3|10044.3|10034.3|10044.3|10034.3|10044.3|10034.3|1
1622103980000|2021-05-27 08:26:20|10045|10035|10044.5|10034.5|10045|10035|10044.5|10034.5|2
1622103990000|2021-05-27 08:26:30|10045|10035|10044.3|10034.3|10045|10035|10044.3|10034.3|4
1622104000000|2021-05-27 08:26:40|10043.6|10033.6|10043.1|10033.1|10043.6|10033.6|10043.1|10033.1|2
1622104010000|2021-05-27 08:26:50|10043.8|10033.8|10042.4|10032.4|10043.8|10033.8|10042.4|10032.4|2
1622104020000|2021-05-27 08:27:00|10042.3|10032.3|10042.5|10032.5|10042.5|10032.5|10042.3|10032.3|2
1622104030000|2021-05-27 08:27:10|10042.3|10032.3|10041.6|10031.6|10042.3|10032.3|10041.3|10031.3|3
1622104040000|2021-05-27 08:27:20|10041.9|10031.9|10042.3|10032.3|10042.3|10032.3|10041.9|10031.9|4
1622104050000|2021-05-27 08:27:30|10042.4|10032.4|10044.8|10034.8|10044.8|10034.8|10042.4|10032.4|3
1622104060000|2021-05-27 08:27:40|10045|10035|10047.1|10037.1|10047.1|10037.1|10045|10035|3
1622104070000|2021-05-27 08:27:50|10048.3|10038.3|10046.9|10036.9|10048.3|10038.3|10046.9|10036.9|9
1622104080000|2021-05-27 08:28:00|10047.1|10037.1|10047.1|10037.1|10047.1|10037.1|10047.1|10037.1|1
1622104090000|2021-05-27 08:28:10|10046.9|10036.9|10046.9|10036.9|10046.9|10036.9|10046.9|10036.9|1
1622104100000|2021-05-27 08:28:20|10047|10037|10048.5|10038.5|10048.5|10038.5|10047|10037|3
1622104120000|2021-05-27 08:28:40|10048.8|10038.8|10048.6|10038.6|10048.8|10038.8|10048.6|10038.6|2
1622104140000|2021-05-27 08:29:00|10048.4|10038.4|10048.6|10038.6|10049|10039|10048.4|10038.4|5
1622104150000|2021-05-27 08:29:10|10048.5|10038.5|10048.5|10038.5|10048.5|10038.5|10048.5|10038.5|1
1622104190000|2021-05-27 08:29:50|10048.8|10038.8|10049.9|10039.9|10050.3|10040.3|10048.8|10038.8|3
1622104200000|2021-05-27 08:30:00|10047.9|10037.9|10045.6|10035.6|10047.9|10037.9|10045.6|10035.6|2
1622104210000|2021-05-27 08:30:10|10045.4|10035.4|10042.3|10032.3|10045.4|10035.4|10042.3|10032.3|4
1622104220000|2021-05-27 08:30:20|10043.9|10033.9|10042.4|10032.4|10043.9|10033.9|10042.4|10032.4|7
1622104240000|2021-05-27 08:30:40|10042.6|10032.6|10042.4|10032.4|10042.8|10032.8|10042.4|10032.4|3
1622104250000|2021-05-27 08:30:50|10041.9|10031.9|10041.5|10031.5|10042.1|10032.1|10041.3|10031.3|6
1622104260000|2021-05-27 08:31:00|10041.4|10031.4|10039.9|10029.9|10041.4|10031.4|10039.9|10029.9|4
1622104270000|2021-05-27 08:31:10|10040.1|10030.1|10040.3|10030.3|10040.5|10030.5|10040.1|10030.1|4
1622104290000|2021-05-27 08:31:30|10040.1|10030.1|10040|10030|10040.3|10030.3|10040|10030|4
1622104300000|2021-05-27 08:31:40|10039.8|10029.8|10038.6|10028.6|10039.9|10029.9|10038.6|10028.6|4
1622104310000|2021-05-27 08:31:50|10038.8|10028.8|10038.4|10028.4|10039|10029|10038.4|10028.4|4
1622104320000|2021-05-27 08:32:00|10038.6|10028.6|10037.4|10027.4|10038.6|10028.6|10037.4|10027.4|2
1622104330000|2021-05-27 08:32:10|10037.6|10027.6|10039.1|10029.1|10039.1|10029.1|10037.6|10027.6|2
1622104340000|2021-05-27 08:32:20|10038.3|10028.3|10037.4|10027.4|10038.3|10028.3|10037.4|10027.4|4
1622104350000|2021-05-27 08:32:30|10037.5|10027.5|10037.9|10027.9|10037.9|10027.9|10037.5|10027.5|3
1622104370000|2021-05-27 08:32:50|10038|10028|10038|10028|10038|10028|10038|10028|1
1622104380000|2021-05-27 08:33:00|10038.3|10028.3|10038.5|10028.5|10038.5|10028.5|10038.3|10028.3|2
1622104390000|2021-05-27 08:33:10|10038.4|10028.4|10037.3|10027.3|10038.4|10028.4|10037.3|10027.3|5
1622104400000|2021-05-27 08:33:20|10036.8|10026.8|10035.1|10025.1|10036.8|10026.8|10035.1|10025.1|6
1622104420000|2021-05-27 08:33:40|10034.4|10024.4|10034.1|10024.1|10034.4|10024.4|10034.1|10024.1|2
1622104430000|2021-05-27 08:33:50|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1622104460000|2021-05-27 08:34:20|10033|10023|10032.8|10022.8|10033|10023|10032.8|10022.8|2
1622104470000|2021-05-27 08:34:30|10032.4|10022.4|10032.3|10022.3|10032.4|10022.4|10032.3|10022.3|2
1622104480000|2021-05-27 08:34:40|10032.4|10022.4|10033.1|10023.1|10033.1|10023.1|10032.4|10022.4|4
1622104490000|2021-05-27 08:34:50|10033|10023|10035.8|10025.8|10035.8|10025.8|10033|10023|6
1622104500000|2021-05-27 08:35:00|10035.4|10025.4|10036|10026|10036|10026|10035.3|10025.3|6
1622104510000|2021-05-27 08:35:10|10036.1|10026.1|10035.9|10025.9|10036.1|10026.1|10035.9|10025.9|2
1622104520000|2021-05-27 08:35:20|10036.1|10026.1|10036.1|10026.1|10036.1|10026.1|10035.9|10025.9|3
1622104530000|2021-05-27 08:35:30|10035.8|10025.8|10033.4|10023.4|10035.8|10025.8|10033.4|10023.4|6
1622104540000|2021-05-27 08:35:40|10033.5|10023.5|10034|10024|10034|10024|10033.5|10023.5|6
1622104550000|2021-05-27 08:35:50|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1622104580000|2021-05-27 08:36:20|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|1
1622104590000|2021-05-27 08:36:30|10033|10023|10029.4|10019.4|10033|10023|10029.4|10019.4|4
1622104600000|2021-05-27 08:36:40|10028.5|10018.5|10026.3|10016.3|10028.5|10018.5|10026.1|10016.1|7
1622104610000|2021-05-27 08:36:50|10026.4|10016.4|10027.5|10017.5|10028|10018|10026.4|10016.4|4
1622104620000|2021-05-27 08:37:00|10027.3|10017.3|10026.9|10016.9|10027.3|10017.3|10026.9|10016.9|2
1622104630000|2021-05-27 08:37:10|10027.5|10017.5|10030.3|10020.3|10030.4|10020.4|10027.5|10017.5|6
1622104640000|2021-05-27 08:37:20|10030.4|10020.4|10032.9|10022.9|10032.9|10022.9|10030.4|10020.4|6
1622104650000|2021-05-27 08:37:30|10033.3|10023.3|10032.4|10022.4|10033.3|10023.3|10032.4|10022.4|4
1622104660000|2021-05-27 08:37:40|10032.5|10022.5|10032.5|10022.5|10032.6|10022.6|10032.5|10022.5|3
1622104670000|2021-05-27 08:37:50|10032.6|10022.6|10034.1|10024.1|10034.1|10024.1|10032.6|10022.6|4
1622104690000|2021-05-27 08:38:10|10034.9|10024.9|10038.3|10028.3|10039.1|10029.1|10034.9|10024.9|9
1622104700000|2021-05-27 08:38:20|10038.4|10028.4|10038.6|10028.6|10038.6|10028.6|10038.4|10028.4|2
1622104720000|2021-05-27 08:38:40|10039.3|10029.3|10039.1|10029.1|10039.3|10029.3|10039.1|10029.1|2
1622104730000|2021-05-27 08:38:50|10040|10030|10037.3|10027.3|10040|10030|10037.3|10027.3|3
1622104740000|2021-05-27 08:39:00|10036.9|10026.9|10037.4|10027.4|10037.4|10027.4|10036.6|10026.6|6
1622104750000|2021-05-27 08:39:10|10037.1|10027.1|10037.1|10027.1|10037.1|10027.1|10037.1|10027.1|1
1622104760000|2021-05-27 08:39:20|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|1
1622104780000|2021-05-27 08:39:40|10037.3|10027.3|10037.5|10027.5|10037.5|10027.5|10037.3|10027.3|2
1622104790000|2021-05-27 08:39:50|10037.6|10027.6|10038|10028|10038|10028|10037.6|10027.6|2
1622104800000|2021-05-27 08:40:00|10037.8|10027.8|10037.8|10027.8|10038|10028|10037.8|10027.8|7
1622104810000|2021-05-27 08:40:10|10038|10028|10037.9|10027.9|10038|10028|10037.9|10027.9|2
1622104820000|2021-05-27 08:40:20|10037.8|10027.8|10036.9|10026.9|10037.8|10027.8|10036.9|10026.9|5
1622104830000|2021-05-27 08:40:30|10037|10027|10037.8|10027.8|10037.8|10027.8|10037|10027|3
1622104840000|2021-05-27 08:40:40|10037.5|10027.5|10037.8|10027.8|10037.8|10027.8|10037.5|10027.5|2
1622104850000|2021-05-27 08:40:50|10038|10028|10037.5|10027.5|10038|10028|10037.5|10027.5|3
1622104870000|2021-05-27 08:41:10|10037.8|10027.8|10039.1|10029.1|10039.1|10029.1|10037.8|10027.8|5
1622104880000|2021-05-27 08:41:20|10039.4|10029.4|10041.1|10031.1|10041.1|10031.1|10039.4|10029.4|4
1622104890000|2021-05-27 08:41:30|10041|10031|10040.8|10030.8|10041|10031|10040.8|10030.8|2
1622104900000|2021-05-27 08:41:40|10041.1|10031.1|10040.9|10030.9|10041.1|10031.1|10040.3|10030.3|3
1622104910000|2021-05-27 08:41:50|10041.6|10031.6|10041.1|10031.1|10041.6|10031.6|10041.1|10031.1|4
1622104920000|2021-05-27 08:42:00|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|10038.5|10028.5|6
1622104930000|2021-05-27 08:42:10|10040.1|10030.1|10041.4|10031.4|10041.9|10031.9|10040.1|10030.1|6
1622104940000|2021-05-27 08:42:20|10041.5|10031.5|10042.4|10032.4|10042.5|10032.5|10041.5|10031.5|4
1622104950000|2021-05-27 08:42:30|10042|10032|10042.5|10032.5|10042.5|10032.5|10042|10032|2
1622104960000|2021-05-27 08:42:40|10042.3|10032.3|10041.4|10031.4|10042.3|10032.3|10041.4|10031.4|4
1622104970000|2021-05-27 08:42:50|10041|10031|10040.4|10030.4|10041|10031|10040.3|10030.3|4
1622104980000|2021-05-27 08:43:00|10040.5|10030.5|10039|10029|10040.6|10030.6|10039|10029|6
1622104990000|2021-05-27 08:43:10|10038.8|10028.8|10037.6|10027.6|10038.8|10028.8|10037.6|10027.6|3
1622105000000|2021-05-27 08:43:20|10037.5|10027.5|10036.9|10026.9|10037.5|10027.5|10036.9|10026.9|3
1622105020000|2021-05-27 08:43:40|10037|10027|10037.1|10027.1|10037.1|10027.1|10037|10027|2
1622105030000|2021-05-27 08:43:50|10037|10027|10037.4|10027.4|10037.5|10027.5|10037|10027|3
1622105040000|2021-05-27 08:44:00|10037|10027|10037|10027|10037|10027|10036.9|10026.9|3
1622105050000|2021-05-27 08:44:10|10037.1|10027.1|10037|10027|10037.1|10027.1|10037|10027|2
1622105060000|2021-05-27 08:44:20|10037.5|10027.5|10037.6|10027.6|10037.6|10027.6|10037.5|10027.5|2
1622105070000|2021-05-27 08:44:30|10037.5|10027.5|10039.1|10029.1|10039.1|10029.1|10037.5|10027.5|7
1622105080000|2021-05-27 08:44:40|10038.9|10028.9|10038.9|10028.9|10038.9|10028.9|10038.9|10028.9|1
1622105090000|2021-05-27 08:44:50|10038.8|10028.8|10038|10028|10038.8|10028.8|10037.5|10027.5|7
1622105100000|2021-05-27 08:45:00|10037.5|10027.5|10038.3|10028.3|10038.4|10028.4|10037.5|10027.5|7
1622105110000|2021-05-27 08:45:10|10038|10028|10037.5|10027.5|10038|10028|10037.5|10027.5|3
1622105140000|2021-05-27 08:45:40|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|1
1622105150000|2021-05-27 08:45:50|10038|10028|10038|10028|10038.4|10028.4|10037.9|10027.9|4
1622105160000|2021-05-27 08:46:00|10037.5|10027.5|10037|10027|10037.5|10027.5|10037|10027|3
1622105170000|2021-05-27 08:46:10|10036.9|10026.9|10036.5|10026.5|10036.9|10026.9|10036.5|10026.5|2
1622105180000|2021-05-27 08:46:20|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|1
1622105190000|2021-05-27 08:46:30|10036.1|10026.1|10037.5|10027.5|10037.8|10027.8|10036.1|10026.1|10
1622105210000|2021-05-27 08:46:50|10040.9|10030.9|10040.1|10030.1|10040.9|10030.9|10040.1|10030.1|5
1622105230000|2021-05-27 08:47:10|10040.3|10030.3|10041.6|10031.6|10041.8|10031.8|10040.3|10030.3|6
1622105240000|2021-05-27 08:47:20|10040.9|10030.9|10040.8|10030.8|10040.9|10030.9|10040.8|10030.8|2
1622105250000|2021-05-27 08:47:30|10040.6|10030.6|10040.4|10030.4|10040.6|10030.6|10040.4|10030.4|2
1622105260000|2021-05-27 08:47:40|10040.5|10030.5|10040.9|10030.9|10040.9|10030.9|10040.5|10030.5|4
1622105270000|2021-05-27 08:47:50|10041|10031|10040.9|10030.9|10041|10031|10040.9|10030.9|2
1622105280000|2021-05-27 08:48:00|10040.8|10030.8|10040.5|10030.5|10040.8|10030.8|10040.4|10030.4|3
1622105290000|2021-05-27 08:48:10|10040.6|10030.6|10041|10031|10041|10031|10040.6|10030.6|2
1622105300000|2021-05-27 08:48:20|10040.9|10030.9|10040.9|10030.9|10040.9|10030.9|10040.8|10030.8|3
1622105320000|2021-05-27 08:48:40|10041|10031|10040.9|10030.9|10041|10031|10040.9|10030.9|2
1622105330000|2021-05-27 08:48:50|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|1
1622105350000|2021-05-27 08:49:10|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|1
1622105360000|2021-05-27 08:49:20|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|1
1622105370000|2021-05-27 08:49:30|10038.5|10028.5|10039|10029|10039|10029|10038.5|10028.5|3
1622105380000|2021-05-27 08:49:40|10039.1|10029.1|10040.5|10030.5|10040.5|10030.5|10039.1|10029.1|8
1622105390000|2021-05-27 08:49:50|10040.9|10030.9|10040|10030|10040.9|10030.9|10040|10030|3
1622105400000|2021-05-27 08:50:00|10040.8|10030.8|10040.6|10030.6|10040.8|10030.8|10040.6|10030.6|4
1622105410000|2021-05-27 08:50:10|10040.8|10030.8|10041.8|10031.8|10041.8|10031.8|10040.8|10030.8|3
1622105420000|2021-05-27 08:50:20|10042.3|10032.3|10042.8|10032.8|10043.5|10033.5|10042.3|10032.3|6
1622105430000|2021-05-27 08:50:30|10042.6|10032.6|10043|10033|10043|10033|10042.4|10032.4|5
1622105440000|2021-05-27 08:50:40|10043.1|10033.1|10046.3|10036.3|10046.3|10036.3|10043.1|10033.1|8
1622105450000|2021-05-27 08:50:50|10046|10036|10046.3|10036.3|10046.3|10036.3|10045.9|10035.9|5
1622105460000|2021-05-27 08:51:00|10045.8|10035.8|10044.1|10034.1|10045.8|10035.8|10044.1|10034.1|4
1622105480000|2021-05-27 08:51:20|10044.3|10034.3|10043.9|10033.9|10044.3|10034.3|10043.9|10033.9|5
1622105490000|2021-05-27 08:51:30|10044|10034|10044|10034|10044|10034|10043.9|10033.9|3
1622105500000|2021-05-27 08:51:40|10043.1|10033.1|10041.1|10031.1|10043.3|10033.3|10041.1|10031.1|6
1622105510000|2021-05-27 08:51:50|10041.5|10031.5|10041.1|10031.1|10041.6|10031.6|10041.1|10031.1|4
1622105520000|2021-05-27 08:52:00|10039.5|10029.5|10038.8|10028.8|10039.5|10029.5|10038.8|10028.8|4
1622105530000|2021-05-27 08:52:10|10038.9|10028.9|10039.8|10029.8|10039.8|10029.8|10038.9|10028.9|2
1622105540000|2021-05-27 08:52:20|10040|10030|10040.1|10030.1|10040.1|10030.1|10040|10030|2
1622105550000|2021-05-27 08:52:30|10039.9|10029.9|10040.8|10030.8|10040.8|10030.8|10039.9|10029.9|3
1622105560000|2021-05-27 08:52:40|10041|10031|10040.8|10030.8|10041.5|10031.5|10040.8|10030.8|3
1622105570000|2021-05-27 08:52:50|10041|10031|10042.4|10032.4|10042.4|10032.4|10041|10031|4
1622105580000|2021-05-27 08:53:00|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|1
1622105590000|2021-05-27 08:53:10|10041.6|10031.6|10041.6|10031.6|10041.9|10031.9|10041.6|10031.6|3
1622105600000|2021-05-27 08:53:20|10041|10031|10040.5|10030.5|10041|10031|10040.5|10030.5|4
1622105610000|2021-05-27 08:53:30|10040.8|10030.8|10040.8|10030.8|10040.8|10030.8|10040.8|10030.8|1
1622105620000|2021-05-27 08:53:40|10039.8|10029.8|10039.9|10029.9|10040.5|10030.5|10038.8|10028.8|6
1622105630000|2021-05-27 08:53:50|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|1
1622105640000|2021-05-27 08:54:00|10040|10030|10039.9|10029.9|10040|10030|10039.9|10029.9|2
1622105650000|2021-05-27 08:54:10|10039.8|10029.8|10040.4|10030.4|10040.5|10030.5|10039.8|10029.8|4
1622105680000|2021-05-27 08:54:40|10040.1|10030.1|10039|10029|10040.1|10030.1|10038.4|10028.4|7
1622105710000|2021-05-27 08:55:10|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|1
1622105720000|2021-05-27 08:55:20|10038.9|10028.9|10038.8|10028.8|10038.9|10028.9|10038.8|10028.8|2
1622105730000|2021-05-27 08:55:30|10038.9|10028.9|10038.5|10028.5|10038.9|10028.9|10038.5|10028.5|3
1622105750000|2021-05-27 08:55:50|10038.8|10028.8|10038.9|10028.9|10038.9|10028.9|10038.8|10028.8|2
1622105760000|2021-05-27 08:56:00|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|1
1622105770000|2021-05-27 08:56:10|10038.9|10028.9|10039.1|10029.1|10039.1|10029.1|10038.9|10028.9|2
1622105780000|2021-05-27 08:56:20|10039|10029|10039|10029|10039|10029|10039|10029|1
1622105790000|2021-05-27 08:56:30|10038.9|10028.9|10038.9|10028.9|10038.9|10028.9|10038.9|10028.9|1
1622105800000|2021-05-27 08:56:40|10038.6|10028.6|10038.1|10028.1|10038.6|10028.6|10038.1|10028.1|2
1622105810000|2021-05-27 08:56:50|10038|10028|10038.1|10028.1|10038.1|10028.1|10038|10028|2
1622105820000|2021-05-27 08:57:00|10037.9|10027.9|10036.4|10026.4|10037.9|10027.9|10036.4|10026.4|5
1622105830000|2021-05-27 08:57:10|10036.6|10026.6|10037.3|10027.3|10037.4|10027.4|10036.6|10026.6|3
1622105850000|2021-05-27 08:57:30|10037.1|10027.1|10035.8|10025.8|10037.1|10027.1|10035.8|10025.8|6
1622105860000|2021-05-27 08:57:40|10033|10023|10032.3|10022.3|10033|10023|10032.1|10022.1|6
1622105870000|2021-05-27 08:57:50|10032.8|10022.8|10031.4|10021.4|10032.8|10022.8|10031.3|10021.3|7
1622105880000|2021-05-27 08:58:00|10031.3|10021.3|10031.6|10021.6|10031.6|10021.6|10029|10019|8
1622105890000|2021-05-27 08:58:10|10031.5|10021.5|10033.4|10023.4|10033.5|10023.5|10030.6|10020.6|8
1622105900000|2021-05-27 08:58:20|10032.9|10022.9|10032.8|10022.8|10032.9|10022.9|10032.6|10022.6|3
1622105910000|2021-05-27 08:58:30|10032.6|10022.6|10033.4|10023.4|10033.4|10023.4|10032.6|10022.6|5
1622105920000|2021-05-27 08:58:40|10034.1|10024.1|10034.9|10024.9|10034.9|10024.9|10034.1|10024.1|2
1622105930000|2021-05-27 08:58:50|10035.4|10025.4|10035.9|10025.9|10035.9|10025.9|10035.4|10025.4|2
1622105940000|2021-05-27 08:59:00|10035.8|10025.8|10034.9|10024.9|10035.8|10025.8|10034|10024|4
1622105960000|2021-05-27 08:59:20|10035|10025|10034.4|10024.4|10035.4|10025.4|10034.4|10024.4|5
1622105970000|2021-05-27 08:59:30|10034|10024|10033.5|10023.5|10034|10024|10033.5|10023.5|4
1622105980000|2021-05-27 08:59:40|10034.1|10024.1|10035.9|10025.9|10035.9|10025.9|10034.1|10024.1|4
1622105990000|2021-05-27 08:59:50|10035.8|10025.8|10034.8|10024.8|10035.8|10025.8|10034|10024|5
1622106000000|2021-05-27 09:00:00|10034.3|10024.3|10033.8|10023.8|10035.5|10025.5|10033.8|10023.8|10
1622106010000|2021-05-27 09:00:10|10034|10024|10035.5|10025.5|10035.6|10025.6|10034|10024|5
1622106020000|2021-05-27 09:00:20|10034.6|10024.6|10033.5|10023.5|10035|10025|10033.5|10023.5|5
1622106030000|2021-05-27 09:00:30|10033.8|10023.8|10033.5|10023.5|10033.8|10023.8|10033.5|10023.5|4
1622106040000|2021-05-27 09:00:40|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|1
1622106050000|2021-05-27 09:00:50|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|1
1622106060000|2021-05-27 09:01:00|10033.6|10023.6|10033.4|10023.4|10033.6|10023.6|10033.4|10023.4|2
1622106070000|2021-05-27 09:01:10|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|1
1622106080000|2021-05-27 09:01:20|10034.3|10024.3|10036.6|10026.6|10036.6|10026.6|10034.3|10024.3|11
1622106090000|2021-05-27 09:01:30|10036.5|10026.5|10037|10027|10037.1|10027.1|10036.5|10026.5|4
1622106100000|2021-05-27 09:01:40|10036.8|10026.8|10037|10027|10037|10027|10036.8|10026.8|2
1622106110000|2021-05-27 09:01:50|10036.8|10026.8|10036.5|10026.5|10036.8|10026.8|10036|10026|5
1622106120000|2021-05-27 09:02:00|10036.8|10026.8|10038|10028|10038|10028|10036.8|10026.8|5
1622106130000|2021-05-27 09:02:10|10038.3|10028.3|10037.9|10027.9|10038.3|10028.3|10037.9|10027.9|3
1622106150000|2021-05-27 09:02:30|10038|10028|10038|10028|10038|10028|10038|10028|1
1622106160000|2021-05-27 09:02:40|10037.9|10027.9|10037.3|10027.3|10037.9|10027.9|10036.8|10026.8|13
1622106170000|2021-05-27 09:02:50|10037.8|10027.8|10038|10028|10038|10028|10037.8|10027.8|2
1622106180000|2021-05-27 09:03:00|10037.9|10027.9|10036.9|10026.9|10037.9|10027.9|10036.8|10026.8|6
1622106190000|2021-05-27 09:03:10|10035.4|10025.4|10035.3|10025.3|10036.3|10026.3|10035.3|10025.3|4
1622106200000|2021-05-27 09:03:20|10034.9|10024.9|10034.8|10024.8|10034.9|10024.9|10034.3|10024.3|7
1622106210000|2021-05-27 09:03:30|10034.4|10024.4|10035.4|10025.4|10035.4|10025.4|10034.4|10024.4|5
1622106220000|2021-05-27 09:03:40|10035.5|10025.5|10036.4|10026.4|10036.4|10026.4|10035.5|10025.5|2
1622106230000|2021-05-27 09:03:50|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|1
1622106250000|2021-05-27 09:04:10|10036.3|10026.3|10038.9|10028.9|10038.9|10028.9|10036.3|10026.3|4
1622106260000|2021-05-27 09:04:20|10039|10029|10039.5|10029.5|10039.5|10029.5|10039|10029|2
1622106270000|2021-05-27 09:04:30|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|1
1622106280000|2021-05-27 09:04:40|10040|10030|10040.6|10030.6|10040.6|10030.6|10040|10030|3
1622106290000|2021-05-27 09:04:50|10040.8|10030.8|10040.8|10030.8|10040.8|10030.8|10040.8|10030.8|1
1622106310000|2021-05-27 09:05:10|10040.6|10030.6|10040.4|10030.4|10040.6|10030.6|10040.4|10030.4|2
1622106320000|2021-05-27 09:05:20|10040.1|10030.1|10040|10030|10040.1|10030.1|10040|10030|2
1622106340000|2021-05-27 09:05:40|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|1
1622106360000|2021-05-27 09:06:00|10039.5|10029.5|10039.5|10029.5|10039.5|10029.5|10039.5|10029.5|1
1622106370000|2021-05-27 09:06:10|10039.4|10029.4|10038.4|10028.4|10039.4|10029.4|10038.4|10028.4|3
1622106380000|2021-05-27 09:06:20|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|1
1622106390000|2021-05-27 09:06:30|10039.1|10029.1|10038.6|10028.6|10039.1|10029.1|10038.1|10028.1|3
1622106410000|2021-05-27 09:06:50|10038.5|10028.5|10039.1|10029.1|10039.1|10029.1|10038.5|10028.5|3
1622106420000|2021-05-27 09:07:00|10039.4|10029.4|10037.8|10027.8|10039.4|10029.4|10037.8|10027.8|5
1622106430000|2021-05-27 09:07:10|10037.5|10027.5|10036.9|10026.9|10037.5|10027.5|10036.9|10026.9|4
1622106460000|2021-05-27 09:07:40|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|1
1622106470000|2021-05-27 09:07:50|10037|10027|10036.6|10026.6|10037|10027|10036.6|10026.6|4
1622106500000|2021-05-27 09:08:20|10036.5|10026.5|10034.9|10024.9|10036.5|10026.5|10034.9|10024.9|3
1622106510000|2021-05-27 09:08:30|10035|10025|10035|10025|10035|10025|10035|10025|1
1622106520000|2021-05-27 09:08:40|10035.4|10025.4|10035|10025|10035.5|10025.5|10035|10025|6
1622106540000|2021-05-27 09:09:00|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1622106560000|2021-05-27 09:09:20|10034.6|10024.6|10034.9|10024.9|10034.9|10024.9|10034.6|10024.6|2
1622106580000|2021-05-27 09:09:40|10034.5|10024.5|10034.4|10024.4|10034.5|10024.5|10034.4|10024.4|2
1622106610000|2021-05-27 09:10:10|10034.1|10024.1|10033.6|10023.6|10034.1|10024.1|10033.6|10023.6|3
1622106620000|2021-05-27 09:10:20|10033.4|10023.4|10032.9|10022.9|10033.4|10023.4|10032.9|10022.9|3
1622106640000|2021-05-27 09:10:40|10033|10023|10033|10023|10033|10023|10033|10023|1
1622106650000|2021-05-27 09:10:50|10033.3|10023.3|10033.9|10023.9|10033.9|10023.9|10033.3|10023.3|3
1622106670000|2021-05-27 09:11:10|10033.8|10023.8|10033.5|10023.5|10033.8|10023.8|10033.5|10023.5|2
1622106680000|2021-05-27 09:11:20|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|10033.8|10023.8|1
1622106690000|2021-05-27 09:11:30|10034|10024|10035.8|10025.8|10035.8|10025.8|10034|10024|2
1622106700000|2021-05-27 09:11:40|10036|10026|10036.6|10026.6|10036.6|10026.6|10036|10026|3
1622106710000|2021-05-27 09:11:50|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|1
1622106720000|2021-05-27 09:12:00|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|1
1622106730000|2021-05-27 09:12:10|10035.9|10025.9|10036.1|10026.1|10036.1|10026.1|10035.9|10025.9|2
1622106750000|2021-05-27 09:12:30|10034.8|10024.8|10032.9|10022.9|10034.8|10024.8|10032.9|10022.9|3
1622106770000|2021-05-27 09:12:50|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1622106780000|2021-05-27 09:13:00|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1622106790000|2021-05-27 09:13:10|10031.9|10021.9|10031.6|10021.6|10031.9|10021.9|10031.6|10021.6|2
1622106800000|2021-05-27 09:13:20|10030.3|10020.3|10028.8|10018.8|10030.3|10020.3|10028.8|10018.8|4
1622106810000|2021-05-27 09:13:30|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1622106820000|2021-05-27 09:13:40|10029.1|10019.1|10029.4|10019.4|10029.4|10019.4|10029.1|10019.1|2
1622106830000|2021-05-27 09:13:50|10029.6|10019.6|10031.1|10021.1|10031.1|10021.1|10029.6|10019.6|3
1622106850000|2021-05-27 09:14:10|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1622106860000|2021-05-27 09:14:20|10031.6|10021.6|10032.1|10022.1|10032.1|10022.1|10031.6|10021.6|2
1622106870000|2021-05-27 09:14:30|10032.3|10022.3|10033.1|10023.1|10033.1|10023.1|10032.3|10022.3|4
1622106880000|2021-05-27 09:14:40|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|1
1622106890000|2021-05-27 09:14:50|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|1
1622106910000|2021-05-27 09:15:10|10034|10024|10033.9|10023.9|10034|10024|10033.9|10023.9|2
1622106940000|2021-05-27 09:15:40|10034.1|10024.1|10033.5|10023.5|10034.1|10024.1|10033.5|10023.5|4
1622106950000|2021-05-27 09:15:50|10033.1|10023.1|10033|10023|10033.1|10023.1|10033|10023|2
1622106960000|2021-05-27 09:16:00|10032.9|10022.9|10032.4|10022.4|10032.9|10022.9|10032.4|10022.4|2
1622106970000|2021-05-27 09:16:10|10032.5|10022.5|10032.1|10022.1|10032.5|10022.5|10032.1|10022.1|3
1622106980000|2021-05-27 09:16:20|10031.1|10021.1|10030.6|10020.6|10031.1|10021.1|10030.6|10020.6|2
1622106990000|2021-05-27 09:16:30|10030.5|10020.5|10030.3|10020.3|10030.5|10020.5|10030.3|10020.3|2
1622107000000|2021-05-27 09:16:40|10030.1|10020.1|10028.9|10018.9|10030.1|10020.1|10028.9|10018.9|2
1622107010000|2021-05-27 09:16:50|10028.4|10018.4|10028|10018|10028.5|10018.5|10028|10018|3
1622107020000|2021-05-27 09:17:00|10028.4|10018.4|10029.1|10019.1|10029.4|10019.4|10028.4|10018.4|5
1622107030000|2021-05-27 09:17:10|10029|10019|10029.1|10019.1|10029.1|10019.1|10029|10019|4
1622107040000|2021-05-27 09:17:20|10029.4|10019.4|10029.3|10019.3|10029.4|10019.4|10029.3|10019.3|2
1622107050000|2021-05-27 09:17:30|10028.9|10018.9|10028.6|10018.6|10028.9|10018.9|10028.6|10018.6|2
1622107060000|2021-05-27 09:17:40|10028.5|10018.5|10028.1|10018.1|10028.5|10018.5|10028.1|10018.1|2
1622107070000|2021-05-27 09:17:50|10027.9|10017.9|10028.4|10018.4|10028.4|10018.4|10027.6|10017.6|4
1622107080000|2021-05-27 09:18:00|10028.6|10018.6|10029.1|10019.1|10029.1|10019.1|10028.6|10018.6|2
1622107090000|2021-05-27 09:18:10|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|1
1622107110000|2021-05-27 09:18:30|10029|10019|10028.9|10018.9|10029|10019|10028.9|10018.9|2
1622107120000|2021-05-27 09:18:40|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|1
1622107130000|2021-05-27 09:18:50|10029|10019|10028.6|10018.6|10029|10019|10028.6|10018.6|2
1622107140000|2021-05-27 09:19:00|10028.5|10018.5|10028.3|10018.3|10028.5|10018.5|10028.3|10018.3|2
1622107170000|2021-05-27 09:19:30|10029|10019|10029.1|10019.1|10029.1|10019.1|10029|10019|2
1622107180000|2021-05-27 09:19:40|10029.4|10019.4|10028.9|10018.9|10029.6|10019.6|10028.9|10018.9|4
1622107200000|2021-05-27 09:20:00|10029.1|10019.1|10030.1|10020.1|10030.6|10020.6|10029.1|10019.1|4
1622107210000|2021-05-27 09:20:10|10029.9|10019.9|10030.1|10020.1|10030.1|10020.1|10029.3|10019.3|5
1622107220000|2021-05-27 09:20:20|10029.9|10019.9|10030.4|10020.4|10030.4|10020.4|10029.5|10019.5|3
1622107230000|2021-05-27 09:20:30|10030.1|10020.1|10030.4|10020.4|10030.4|10020.4|10030.1|10020.1|2
1622107250000|2021-05-27 09:20:50|10030.1|10020.1|10029.4|10019.4|10030.1|10020.1|10029.4|10019.4|8
1622107260000|2021-05-27 09:21:00|10029.6|10019.6|10029.4|10019.4|10029.6|10019.6|10029.4|10019.4|2
1622107280000|2021-05-27 09:21:20|10029.1|10019.1|10027.1|10017.1|10029.1|10019.1|10027.1|10017.1|4
1622107290000|2021-05-27 09:21:30|10027|10017|10027|10017|10027|10017|10027|10017|1
1622107300000|2021-05-27 09:21:40|10026.9|10016.9|10024.8|10014.8|10026.9|10016.9|10024.8|10014.8|5
1622107310000|2021-05-27 09:21:50|10025.9|10015.9|10026|10016|10026|10016|10025.9|10015.9|2
1622107320000|2021-05-27 09:22:00|10025.9|10015.9|10025|10015|10025.9|10015.9|10025|10015|3
1622107330000|2021-05-27 09:22:10|10024.8|10014.8|10024.6|10014.6|10024.8|10014.8|10024.6|10014.6|2
1622107340000|2021-05-27 09:22:20|10024.8|10014.8|10025.4|10015.4|10025.4|10015.4|10024.8|10014.8|6
1622107350000|2021-05-27 09:22:30|10025.1|10015.1|10025.3|10015.3|10025.3|10015.3|10025.1|10015.1|2
1622107360000|2021-05-27 09:22:40|10025.9|10015.9|10025.4|10015.4|10025.9|10015.9|10025.1|10015.1|4
1622107370000|2021-05-27 09:22:50|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|1
1622107380000|2021-05-27 09:23:00|10025|10015|10025|10015|10025|10015|10025|10015|1
1622107390000|2021-05-27 09:23:10|10024.9|10014.9|10025|10015|10025|10015|10024.9|10014.9|2
1622107400000|2021-05-27 09:23:20|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|1
1622107420000|2021-05-27 09:23:40|10027|10017|10026.9|10016.9|10027|10017|10026.9|10016.9|2
1622107430000|2021-05-27 09:23:50|10026.6|10016.6|10026.8|10016.8|10026.8|10016.8|10026.6|10016.6|2
1622107460000|2021-05-27 09:24:20|10026.6|10016.6|10026.6|10016.6|10026.6|10016.6|10026.6|10016.6|1
1622107470000|2021-05-27 09:24:30|10026.4|10016.4|10024.9|10014.9|10026.4|10016.4|10024.9|10014.9|3
1622107480000|2021-05-27 09:24:40|10024.6|10014.6|10024.6|10014.6|10024.6|10014.6|10024.6|10014.6|1
1622107490000|2021-05-27 09:24:50|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1622107500000|2021-05-27 09:25:00|10023.8|10013.8|10022.6|10012.6|10023.8|10013.8|10022.6|10012.6|2
1622107510000|2021-05-27 09:25:10|10022.3|10012.3|10022.3|10012.3|10022.3|10012.3|10022.1|10012.1|3
1622107520000|2021-05-27 09:25:20|10022.6|10012.6|10023.3|10013.3|10023.3|10013.3|10022.6|10012.6|3
1622107530000|2021-05-27 09:25:30|10023|10013|10023.3|10013.3|10023.3|10013.3|10023|10013|3
1622107540000|2021-05-27 09:25:40|10023|10013|10023.9|10013.9|10023.9|10013.9|10023|10013|3
1622107550000|2021-05-27 09:25:50|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|1
1622107610000|2021-05-27 09:26:50|10023.9|10013.9|10023.9|10013.9|10023.9|10013.9|10023.9|10013.9|1
1622107620000|2021-05-27 09:27:00|10024.4|10014.4|10023.8|10013.8|10024.4|10014.4|10023.8|10013.8|4
1622107630000|2021-05-27 09:27:10|10025|10015|10024.4|10014.4|10025|10015|10024.4|10014.4|2
1622107670000|2021-05-27 09:27:50|10023.9|10013.9|10021.5|10011.5|10023.9|10013.9|10021.5|10011.5|4
1622107690000|2021-05-27 09:28:10|10021.6|10011.6|10020.6|10010.6|10021.6|10011.6|10020.6|10010.6|3
1622107700000|2021-05-27 09:28:20|10023.5|10013.5|10023.4|10013.4|10023.5|10013.5|10023|10013|4
1622107710000|2021-05-27 09:28:30|10023.6|10013.6|10022.9|10012.9|10023.9|10013.9|10022.9|10012.9|5
1622107720000|2021-05-27 09:28:40|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|1
1622107730000|2021-05-27 09:28:50|10022.8|10012.8|10022.5|10012.5|10022.9|10012.9|10022.5|10012.5|3
1622107740000|2021-05-27 09:29:00|10022|10012|10022|10012|10022|10012|10022|10012|1
1622107750000|2021-05-27 09:29:10|10020.1|10010.1|10020.6|10010.6|10020.6|10010.6|10020.1|10010.1|3
1622107760000|2021-05-27 09:29:20|10020.4|10010.4|10020.8|10010.8|10020.8|10010.8|10020.4|10010.4|5
1622107770000|2021-05-27 09:29:30|10021|10011|10021.4|10011.4|10021.4|10011.4|10021|10011|3
1622107780000|2021-05-27 09:29:40|10022.3|10012.3|10022.3|10012.3|10022.3|10012.3|10022|10012|3
1622107790000|2021-05-27 09:29:50|10022|10012|10022|10012|10022|10012|10022|10012|1
1622107820000|2021-05-27 09:30:20|10022.6|10012.6|10023.3|10013.3|10023.3|10013.3|10022.6|10012.6|3
1622107830000|2021-05-27 09:30:30|10024.3|10014.3|10024.1|10014.1|10024.3|10014.3|10024.1|10014.1|2
1622107850000|2021-05-27 09:30:50|10024.6|10014.6|10024.6|10014.6|10024.6|10014.6|10024.6|10014.6|1
1622107860000|2021-05-27 09:31:00|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|1
1622107890000|2021-05-27 09:31:30|10024|10014|10022.3|10012.3|10024|10014|10022.3|10012.3|6
1622107900000|2021-05-27 09:31:40|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|1
1622107930000|2021-05-27 09:32:10|10021.8|10011.8|10020.6|10010.6|10021.8|10011.8|10020.6|10010.6|2
1622107950000|2021-05-27 09:32:30|10019.8|10009.8|10019.8|10009.8|10019.8|10009.8|10019.8|10009.8|1
1622107960000|2021-05-27 09:32:40|10019.6|10009.6|10018.9|10008.9|10019.6|10009.6|10018.9|10008.9|5
1622107970000|2021-05-27 09:32:50|10018.5|10008.5|10019.5|10009.5|10019.5|10009.5|10018.5|10008.5|3
1622107980000|2021-05-27 09:33:00|10018.6|10008.6|10020.9|10010.9|10020.9|10010.9|10018.6|10008.6|5
1622107990000|2021-05-27 09:33:10|10020.8|10010.8|10019|10009|10020.8|10010.8|10019|10009|3
1622108020000|2021-05-27 09:33:40|10019.8|10009.8|10020.8|10010.8|10020.8|10010.8|10019.8|10009.8|3
1622108030000|2021-05-27 09:33:50|10021.3|10011.3|10021.4|10011.4|10021.4|10011.4|10021.3|10011.3|2
1622108040000|2021-05-27 09:34:00|10021.5|10011.5|10021.6|10011.6|10021.8|10011.8|10021.5|10011.5|3
1622108080000|2021-05-27 09:34:40|10020.6|10010.6|10019.8|10009.8|10020.6|10010.6|10019.6|10009.6|4
1622108090000|2021-05-27 09:34:50|10019.9|10009.9|10019.9|10009.9|10019.9|10009.9|10019.9|10009.9|1
1622108100000|2021-05-27 09:35:00|10020|10010|10020|10010|10020|10010|10020|10010|1
1622108110000|2021-05-27 09:35:10|10020.1|10010.1|10020.3|10010.3|10020.3|10010.3|10020.1|10010.1|2
1622108120000|2021-05-27 09:35:20|10020.5|10010.5|10021|10011|10021|10011|10020.5|10010.5|3
1622108130000|2021-05-27 09:35:30|10021.1|10011.1|10022.1|10012.1|10022.1|10012.1|10021.1|10011.1|3
1622108160000|2021-05-27 09:36:00|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|1
1622108180000|2021-05-27 09:36:20|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|10022.8|10012.8|3
1622108190000|2021-05-27 09:36:30|10023.3|10013.3|10026.1|10016.1|10026.1|10016.1|10023.3|10013.3|5
1622108200000|2021-05-27 09:36:40|10026.4|10016.4|10026.4|10016.4|10026.4|10016.4|10025.9|10015.9|6
1622108220000|2021-05-27 09:37:00|10026.8|10016.8|10027|10017|10027.1|10017.1|10026.6|10016.6|6
1622108230000|2021-05-27 09:37:10|10026.8|10016.8|10026.1|10016.1|10026.8|10016.8|10026.1|10016.1|2
1622108240000|2021-05-27 09:37:20|10025.6|10015.6|10025.5|10015.5|10025.6|10015.6|10025.4|10015.4|3
1622108260000|2021-05-27 09:37:40|10025.9|10015.9|10025.8|10015.8|10025.9|10015.9|10025.8|10015.8|2
1622108270000|2021-05-27 09:37:50|10026.3|10016.3|10026.3|10016.3|10026.3|10016.3|10026.3|10016.3|1
1622108280000|2021-05-27 09:38:00|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|1
1622108290000|2021-05-27 09:38:10|10025.8|10015.8|10026.3|10016.3|10026.3|10016.3|10025.8|10015.8|2
1622108300000|2021-05-27 09:38:20|10026.1|10016.1|10026.4|10016.4|10026.4|10016.4|10026.1|10016.1|2
1622108310000|2021-05-27 09:38:30|10026|10016|10025.4|10015.4|10026|10016|10025.4|10015.4|2
1622108330000|2021-05-27 09:38:50|10025.1|10015.1|10024.8|10014.8|10025.1|10015.1|10024.8|10014.8|2
1622108340000|2021-05-27 09:39:00|10025|10015|10025.4|10015.4|10025.4|10015.4|10025|10015|2
1622108370000|2021-05-27 09:39:30|10025.3|10015.3|10025|10015|10025.3|10015.3|10025|10015|2
1622108380000|2021-05-27 09:39:40|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|1
1622108390000|2021-05-27 09:39:50|10025|10015|10025|10015|10025|10015|10025|10015|1
1622108410000|2021-05-27 09:40:10|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|1
1622108420000|2021-05-27 09:40:20|10025.6|10015.6|10026.1|10016.1|10026.1|10016.1|10025.6|10015.6|2
1622108430000|2021-05-27 09:40:30|10026.3|10016.3|10028.1|10018.1|10028.1|10018.1|10026.3|10016.3|4
1622108440000|2021-05-27 09:40:40|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|10028.5|10018.5|3
1622108460000|2021-05-27 09:41:00|10028.5|10018.5|10027.9|10017.9|10028.5|10018.5|10027.9|10017.9|3
1622108470000|2021-05-27 09:41:10|10027.4|10017.4|10027.3|10017.3|10027.4|10017.4|10027.1|10017.1|3
1622108480000|2021-05-27 09:41:20|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|1
1622108490000|2021-05-27 09:41:30|10027|10017|10026.6|10016.6|10027|10017|10026.6|10016.6|3
1622108500000|2021-05-27 09:41:40|10026.1|10016.1|10025.8|10015.8|10026.1|10016.1|10025.5|10015.5|3
1622108510000|2021-05-27 09:41:50|10025.9|10015.9|10026.4|10016.4|10026.4|10016.4|10025.9|10015.9|2
1622108520000|2021-05-27 09:42:00|10027.4|10017.4|10026.8|10016.8|10027.4|10017.4|10026.8|10016.8|3
1622108540000|2021-05-27 09:42:20|10027.1|10017.1|10027|10017|10027.1|10017.1|10027|10017|2
1622108550000|2021-05-27 09:42:30|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|1
1622108580000|2021-05-27 09:43:00|10026.1|10016.1|10025.5|10015.5|10026.1|10016.1|10025.5|10015.5|4
1622108600000|2021-05-27 09:43:20|10025.3|10015.3|10025.3|10015.3|10025.3|10015.3|10025.3|10015.3|1
1622108660000|2021-05-27 09:44:20|10025.1|10015.1|10024.6|10014.6|10025.1|10015.1|10024.6|10014.6|3
1622108670000|2021-05-27 09:44:30|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|1
1622108680000|2021-05-27 09:44:40|10024|10014|10022.8|10012.8|10024|10014|10022.8|10012.8|2
1622108700000|2021-05-27 09:45:00|10022.9|10012.9|10023.1|10013.1|10023.1|10013.1|10022.3|10012.3|6
1622108710000|2021-05-27 09:45:10|10023.5|10013.5|10024.5|10014.5|10024.5|10014.5|10023.5|10013.5|5
1622108740000|2021-05-27 09:45:40|10024.4|10014.4|10024.4|10014.4|10024.4|10014.4|10024.4|10014.4|1
1622108760000|2021-05-27 09:46:00|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|1
1622108770000|2021-05-27 09:46:10|10021.5|10011.5|10021.9|10011.9|10021.9|10011.9|10021.5|10011.5|2
1622108790000|2021-05-27 09:46:30|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|1
1622108810000|2021-05-27 09:46:50|10021.9|10011.9|10021.4|10011.4|10021.9|10011.9|10021.4|10011.4|2
1622108830000|2021-05-27 09:47:10|10021|10011|10019|10009|10021|10011|10019|10009|2
1622108840000|2021-05-27 09:47:20|10019.3|10009.3|10019.4|10009.4|10019.4|10009.4|10019.3|10009.3|2
1622108850000|2021-05-27 09:47:30|10020.6|10010.6|10022.1|10012.1|10022.1|10012.1|10020.6|10010.6|4
1622108860000|2021-05-27 09:47:40|10022|10012|10020.6|10010.6|10022|10012|10020.6|10010.6|3
1622108870000|2021-05-27 09:47:50|10020.5|10010.5|10019.9|10009.9|10020.5|10010.5|10019.8|10009.8|4
1622108880000|2021-05-27 09:48:00|10020.4|10010.4|10020.3|10010.3|10021.1|10011.1|10020.3|10010.3|6
1622108900000|2021-05-27 09:48:20|10020|10010|10019.8|10009.8|10020|10010|10019.8|10009.8|2
1622108930000|2021-05-27 09:48:50|10019.6|10009.6|10019|10009|10019.6|10009.6|10019|10009|3
1622108940000|2021-05-27 09:49:00|10019.3|10009.3|10019.9|10009.9|10019.9|10009.9|10019.3|10009.3|6
1622108950000|2021-05-27 09:49:10|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|1
1622108970000|2021-05-27 09:49:30|10019.9|10009.9|10019.8|10009.8|10019.9|10009.9|10019.8|10009.8|2
1622109010000|2021-05-27 09:50:10|10019.9|10009.9|10020.6|10010.6|10021.3|10011.3|10019.9|10009.9|4
1622109020000|2021-05-27 09:50:20|10020.1|10010.1|10020.3|10010.3|10020.3|10010.3|10020.1|10010.1|2
1622109030000|2021-05-27 09:50:30|10020|10010|10019.9|10009.9|10020|10010|10019.9|10009.9|2
1622109040000|2021-05-27 09:50:40|10020.4|10010.4|10020.4|10010.4|10020.4|10010.4|10020.4|10010.4|1
1622109060000|2021-05-27 09:51:00|10020.1|10010.1|10019.6|10009.6|10020.1|10010.1|10019.6|10009.6|2
1622109070000|2021-05-27 09:51:10|10019.8|10009.8|10019.3|10009.3|10019.8|10009.8|10019.3|10009.3|2
1622109080000|2021-05-27 09:51:20|10019.5|10009.5|10019.3|10009.3|10019.5|10009.5|10019.3|10009.3|2
1622109090000|2021-05-27 09:51:30|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|1
1622109100000|2021-05-27 09:51:40|10019.3|10009.3|10019.5|10009.5|10019.5|10009.5|10019.3|10009.3|2
1622109110000|2021-05-27 09:51:50|10019.8|10009.8|10021.1|10011.1|10021.1|10011.1|10019.8|10009.8|2
1622109120000|2021-05-27 09:52:00|10021.4|10011.4|10021.5|10011.5|10022.3|10012.3|10021.4|10011.4|4
1622109130000|2021-05-27 09:52:10|10021.6|10011.6|10022.3|10012.3|10022.3|10012.3|10021.6|10011.6|4
1622109140000|2021-05-27 09:52:20|10022.9|10012.9|10022.6|10012.6|10023.4|10013.4|10022.6|10012.6|4
1622109150000|2021-05-27 09:52:30|10023.4|10013.4|10024.5|10014.5|10024.5|10014.5|10023.4|10013.4|3
1622109170000|2021-05-27 09:52:50|10024.4|10014.4|10022.6|10012.6|10024.4|10014.4|10022.4|10012.4|8
1622109180000|2021-05-27 09:53:00|10022.9|10012.9|10022.9|10012.9|10022.9|10012.9|10022.9|10012.9|1
1622109190000|2021-05-27 09:53:10|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|1
1622109240000|2021-05-27 09:54:00|10022.6|10012.6|10021.8|10011.8|10022.6|10012.6|10021.8|10011.8|3
1622109250000|2021-05-27 09:54:10|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|1
1622109260000|2021-05-27 09:54:20|10021.6|10011.6|10021.9|10011.9|10021.9|10011.9|10021.6|10011.6|2
1622109270000|2021-05-27 09:54:30|10022|10012|10024|10014|10024|10014|10022|10012|4
1622109280000|2021-05-27 09:54:40|10023.6|10013.6|10022.8|10012.8|10023.6|10013.6|10022.8|10012.8|3
1622109290000|2021-05-27 09:54:50|10023.6|10013.6|10024.1|10014.1|10024.1|10014.1|10023.5|10013.5|4
1622109300000|2021-05-27 09:55:00|10023.5|10013.5|10023.3|10013.3|10023.5|10013.5|10023.3|10013.3|2
1622109310000|2021-05-27 09:55:10|10023|10013|10023|10013|10023|10013|10023|10013|1
1622109350000|2021-05-27 09:55:50|10022.8|10012.8|10022.5|10012.5|10022.8|10012.8|10022.5|10012.5|2
1622109370000|2021-05-27 09:56:10|10023|10013|10022.3|10012.3|10023|10013|10022.3|10012.3|2
1622109400000|2021-05-27 09:56:40|10022.4|10012.4|10022.5|10012.5|10022.5|10012.5|10022.4|10012.4|2
1622109420000|2021-05-27 09:57:00|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|1
1622109470000|2021-05-27 09:57:50|10022.3|10012.3|10022.3|10012.3|10022.3|10012.3|10022.3|10012.3|1
1622109480000|2021-05-27 09:58:00|10022.4|10012.4|10022.4|10012.4|10022.4|10012.4|10022.4|10012.4|1
1622109490000|2021-05-27 09:58:10|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|1
1622109500000|2021-05-27 09:58:20|10022.4|10012.4|10022.4|10012.4|10022.4|10012.4|10022.4|10012.4|1
1622109510000|2021-05-27 09:58:30|10022.5|10012.5|10023.4|10013.4|10023.4|10013.4|10022.5|10012.5|3
1622109530000|2021-05-27 09:58:50|10023.9|10013.9|10024.1|10014.1|10024.1|10014.1|10023.8|10013.8|3
1622109550000|2021-05-27 09:59:10|10023.8|10013.8|10023.3|10013.3|10023.8|10013.8|10023|10013|3
1622109570000|2021-05-27 09:59:30|10023|10013|10022.8|10012.8|10023|10013|10022.8|10012.8|2
1622109580000|2021-05-27 09:59:40|10022.5|10012.5|10022.3|10012.3|10022.5|10012.5|10022.3|10012.3|2
1622109620000|2021-05-27 10:00:20|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|1
1622109630000|2021-05-27 10:00:30|10021.8|10011.8|10021.3|10011.3|10021.8|10011.8|10021.3|10011.3|2
1622109640000|2021-05-27 10:00:40|10020.8|10010.8|10020.5|10010.5|10020.8|10010.8|10020.5|10010.5|2
1622109650000|2021-05-27 10:00:50|10020.6|10010.6|10020.9|10010.9|10020.9|10010.9|10020.6|10010.6|2
1622109660000|2021-05-27 10:01:00|10019.9|10009.9|10021.1|10011.1|10021.1|10011.1|10019.9|10009.9|3
1622109680000|2021-05-27 10:01:20|10021.4|10011.4|10021.5|10011.5|10021.5|10011.5|10021.4|10011.4|2
1622109690000|2021-05-27 10:01:30|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|1
1622109700000|2021-05-27 10:01:40|10021.3|10011.3|10021.1|10011.1|10021.3|10011.3|10021.1|10011.1|2
1622109710000|2021-05-27 10:01:50|10020.8|10010.8|10020.3|10010.3|10020.8|10010.8|10020.3|10010.3|2
1622109740000|2021-05-27 10:02:20|10020.1|10010.1|10016.5|10006.5|10020.1|10010.1|10016.4|10006.4|4
1622109750000|2021-05-27 10:02:30|10016.6|10006.6|10017|10007|10018.1|10008.1|10016.6|10006.6|9
1622109760000|2021-05-27 10:02:40|10016.9|10006.9|10016.1|10006.1|10017|10007|10016.1|10006.1|4
1622109770000|2021-05-27 10:02:50|10016.3|10006.3|10017.3|10007.3|10017.3|10007.3|10016.3|10006.3|4
1622109780000|2021-05-27 10:03:00|10017.6|10007.6|10017.9|10007.9|10017.9|10007.9|10017.6|10007.6|4
1622109790000|2021-05-27 10:03:10|10017.8|10007.8|10017.9|10007.9|10017.9|10007.9|10017.8|10007.8|2
1622109810000|2021-05-27 10:03:30|10017.8|10007.8|10017.6|10007.6|10017.8|10007.8|10017.6|10007.6|2
1622109820000|2021-05-27 10:03:40|10017.4|10007.4|10017.3|10007.3|10017.4|10007.4|10016.9|10006.9|4
1622109840000|2021-05-27 10:04:00|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|1
1622109850000|2021-05-27 10:04:10|10017.9|10007.9|10017.8|10007.8|10017.9|10007.9|10017.8|10007.8|2
1622109860000|2021-05-27 10:04:20|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|1
1622109870000|2021-05-27 10:04:30|10018.4|10008.4|10017.8|10007.8|10018.4|10008.4|10017.8|10007.8|4
1622109880000|2021-05-27 10:04:40|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1622109890000|2021-05-27 10:04:50|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|1
1622109900000|2021-05-27 10:05:00|10018.9|10008.9|10018.9|10008.9|10018.9|10008.9|10018.9|10008.9|1
1622109910000|2021-05-27 10:05:10|10019.1|10009.1|10019.1|10009.1|10019.4|10009.4|10019.1|10009.1|3
1622109920000|2021-05-27 10:05:20|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|1
1622109930000|2021-05-27 10:05:30|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|1
1622109940000|2021-05-27 10:05:40|10019|10009|10018.6|10008.6|10019|10009|10018.6|10008.6|2
1622109960000|2021-05-27 10:06:00|10019|10009|10019|10009|10019|10009|10019|10009|1
1622109970000|2021-05-27 10:06:10|10019.1|10009.1|10020|10010|10020|10010|10019.1|10009.1|3
1622109980000|2021-05-27 10:06:20|10019.5|10009.5|10019.9|10009.9|10019.9|10009.9|10019.5|10009.5|2
1622109990000|2021-05-27 10:06:30|10019.5|10009.5|10019.4|10009.4|10019.5|10009.5|10019.4|10009.4|2
1622110010000|2021-05-27 10:06:50|10019.9|10009.9|10020.4|10010.4|10020.4|10010.4|10019.9|10009.9|3
1622110020000|2021-05-27 10:07:00|10020.6|10010.6|10020.6|10010.6|10020.6|10010.6|10020.6|10010.6|1
1622110030000|2021-05-27 10:07:10|10020.9|10010.9|10021.6|10011.6|10021.6|10011.6|10020.9|10010.9|4
1622110040000|2021-05-27 10:07:20|10021.9|10011.9|10022.9|10012.9|10022.9|10012.9|10021.9|10011.9|4
1622110050000|2021-05-27 10:07:30|10023.3|10013.3|10023.4|10013.4|10023.4|10013.4|10023|10013|3
1622110090000|2021-05-27 10:08:10|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|1
1622110140000|2021-05-27 10:09:00|10023.8|10013.8|10024.5|10014.5|10024.5|10014.5|10023.8|10013.8|3
1622110150000|2021-05-27 10:09:10|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|1
1622110180000|2021-05-27 10:09:40|10025|10015|10025|10015|10025|10015|10025|10015|1
1622110190000|2021-05-27 10:09:50|10025.6|10015.6|10027.6|10017.6|10027.6|10017.6|10025.6|10015.6|2
1622110210000|2021-05-27 10:10:10|10027.1|10017.1|10027|10017|10027.1|10017.1|10027|10017|2
1622110220000|2021-05-27 10:10:20|10026.9|10016.9|10026.3|10016.3|10026.9|10016.9|10026.3|10016.3|2
1622110230000|2021-05-27 10:10:30|10026.1|10016.1|10026.3|10016.3|10026.3|10016.3|10026.1|10016.1|2
1622110260000|2021-05-27 10:11:00|10024.3|10014.3|10025.1|10015.1|10025.1|10015.1|10024|10014|7
1622110270000|2021-05-27 10:11:10|10025.3|10015.3|10025.1|10015.1|10025.9|10015.9|10025.1|10015.1|4
1622110280000|2021-05-27 10:11:20|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|1
1622110300000|2021-05-27 10:11:40|10025.8|10015.8|10025.6|10015.6|10026.1|10016.1|10025.6|10015.6|5
1622110310000|2021-05-27 10:11:50|10026.1|10016.1|10025.6|10015.6|10026.1|10016.1|10025.6|10015.6|6
1622110320000|2021-05-27 10:12:00|10026.1|10016.1|10025.6|10015.6|10026.1|10016.1|10025.6|10015.6|2
1622110330000|2021-05-27 10:12:10|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|10025.6|10015.6|5
1622110340000|2021-05-27 10:12:20|10025.8|10015.8|10026.1|10016.1|10026.1|10016.1|10025.8|10015.8|2
1622110350000|2021-05-27 10:12:30|10026|10016|10025.6|10015.6|10026|10016|10025.6|10015.6|2
1622110360000|2021-05-27 10:12:40|10025.5|10015.5|10025|10015|10025.5|10015.5|10025|10015|2
1622110370000|2021-05-27 10:12:50|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|1
1622110380000|2021-05-27 10:13:00|10026.1|10016.1|10026.4|10016.4|10026.4|10016.4|10026.1|10016.1|2
1622110390000|2021-05-27 10:13:10|10025.9|10015.9|10026.4|10016.4|10026.4|10016.4|10025.9|10015.9|2
1622110430000|2021-05-27 10:13:50|10025.9|10015.9|10025.8|10015.8|10025.9|10015.9|10025.8|10015.8|2
1622110440000|2021-05-27 10:14:00|10025.9|10015.9|10026.6|10016.6|10026.6|10016.6|10025.9|10015.9|2
1622110450000|2021-05-27 10:14:10|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|1
1622110480000|2021-05-27 10:14:40|10025.8|10015.8|10025.6|10015.6|10025.8|10015.8|10025.3|10015.3|3
1622110540000|2021-05-27 10:15:40|10025.8|10015.8|10025.9|10015.9|10025.9|10015.9|10025.8|10015.8|2
1622110550000|2021-05-27 10:15:50|10026.5|10016.5|10026.5|10016.5|10026.5|10016.5|10026.5|10016.5|1
1622110560000|2021-05-27 10:16:00|10027.4|10017.4|10027.9|10017.9|10027.9|10017.9|10027.4|10017.4|2
1622110570000|2021-05-27 10:16:10|10028|10018|10028.3|10018.3|10028.3|10018.3|10028|10018|2
1622110580000|2021-05-27 10:16:20|10028.8|10018.8|10031.5|10021.5|10031.5|10021.5|10028.8|10018.8|3
1622110590000|2021-05-27 10:16:30|10031.1|10021.1|10027.9|10017.9|10031.1|10021.1|10027.9|10017.9|4
1622110600000|2021-05-27 10:16:40|10027.6|10017.6|10027.5|10017.5|10027.6|10017.6|10026.9|10016.9|4
1622110610000|2021-05-27 10:16:50|10027.6|10017.6|10029.3|10019.3|10029.3|10019.3|10027.6|10017.6|4
1622110620000|2021-05-27 10:17:00|10029.5|10019.5|10029.9|10019.9|10030.1|10020.1|10029.5|10019.5|4
1622110630000|2021-05-27 10:17:10|10030.3|10020.3|10031|10021|10031|10021|10030.3|10020.3|3
1622110640000|2021-05-27 10:17:20|10030.6|10020.6|10031|10021|10031|10021|10030.6|10020.6|2
1622110650000|2021-05-27 10:17:30|10030.6|10020.6|10030.4|10020.4|10030.6|10020.6|10030.4|10020.4|2
1622110660000|2021-05-27 10:17:40|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|1
1622110670000|2021-05-27 10:17:50|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|10028.3|10018.3|3
1622110680000|2021-05-27 10:18:00|10027.9|10017.9|10028.8|10018.8|10028.8|10018.8|10027.9|10017.9|3
1622110690000|2021-05-27 10:18:10|10028.9|10018.9|10029.1|10019.1|10029.1|10019.1|10028.9|10018.9|2
1622110700000|2021-05-27 10:18:20|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|1
1622110710000|2021-05-27 10:18:30|10029.1|10019.1|10027.6|10017.6|10029.1|10019.1|10027.6|10017.6|6
1622110720000|2021-05-27 10:18:40|10027.8|10017.8|10027.8|10017.8|10027.8|10017.8|10027.8|10017.8|1
1622110750000|2021-05-27 10:19:10|10027.6|10017.6|10027.3|10017.3|10027.6|10017.6|10027.1|10017.1|3
1622110760000|2021-05-27 10:19:20|10027.6|10017.6|10028.6|10018.6|10028.6|10018.6|10027.6|10017.6|4
1622110770000|2021-05-27 10:19:30|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1622110790000|2021-05-27 10:19:50|10028.8|10018.8|10028.9|10018.9|10028.9|10018.9|10028.8|10018.8|2
1622110810000|2021-05-27 10:20:10|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|1
1622110840000|2021-05-27 10:20:40|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1622110850000|2021-05-27 10:20:50|10029.3|10019.3|10028.6|10018.6|10029.3|10019.3|10028.6|10018.6|3
1622110860000|2021-05-27 10:21:00|10028.4|10018.4|10027.8|10017.8|10028.4|10018.4|10027.8|10017.8|3
1622110880000|2021-05-27 10:21:20|10027.9|10017.9|10028.4|10018.4|10028.4|10018.4|10027.9|10017.9|2
1622110900000|2021-05-27 10:21:40|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|1
1622110920000|2021-05-27 10:22:00|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|1
1622110950000|2021-05-27 10:22:30|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|1
1622110960000|2021-05-27 10:22:40|10028.9|10018.9|10029.3|10019.3|10029.4|10019.4|10028.9|10018.9|3
1622110970000|2021-05-27 10:22:50|10029.5|10019.5|10029.9|10019.9|10029.9|10019.9|10029.5|10019.5|2
1622110980000|2021-05-27 10:23:00|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|1
1622110990000|2021-05-27 10:23:10|10029.9|10019.9|10029.8|10019.8|10029.9|10019.9|10029.8|10019.8|2
1622111000000|2021-05-27 10:23:20|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|1
1622111010000|2021-05-27 10:23:30|10029.8|10019.8|10029.8|10019.8|10029.8|10019.8|10029.8|10019.8|1
1622111020000|2021-05-27 10:23:40|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|1
1622111030000|2021-05-27 10:23:50|10030.6|10020.6|10031.5|10021.5|10031.5|10021.5|10030.6|10020.6|3
1622111040000|2021-05-27 10:24:00|10032.1|10022.1|10032.6|10022.6|10032.6|10022.6|10032.1|10022.1|2
1622111060000|2021-05-27 10:24:20|10033|10023|10033|10023|10033|10023|10033|10023|1
1622111070000|2021-05-27 10:24:30|10032.8|10022.8|10032.6|10022.6|10032.8|10022.8|10032.6|10022.6|2
1622111090000|2021-05-27 10:24:50|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1622111120000|2021-05-27 10:25:20|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1622111150000|2021-05-27 10:25:50|10031.9|10021.9|10030.9|10020.9|10031.9|10021.9|10030.9|10020.9|3
1622111180000|2021-05-27 10:26:20|10031|10021|10032|10022|10032|10022|10031|10021|3
1622111190000|2021-05-27 10:26:30|10031.9|10021.9|10031.5|10021.5|10031.9|10021.9|10031.5|10021.5|2
1622111200000|2021-05-27 10:26:40|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|10031.4|10021.4|1
1622111210000|2021-05-27 10:26:50|10030.8|10020.8|10030.8|10020.8|10030.8|10020.8|10030.8|10020.8|1
1622111220000|2021-05-27 10:27:00|10030.6|10020.6|10029.5|10019.5|10030.6|10020.6|10029.5|10019.5|5
1622111230000|2021-05-27 10:27:10|10029.4|10019.4|10029.5|10019.5|10029.5|10019.5|10029.4|10019.4|2
1622111240000|2021-05-27 10:27:20|10029.9|10019.9|10030.1|10020.1|10030.1|10020.1|10029.9|10019.9|2
1622111250000|2021-05-27 10:27:30|10031.3|10021.3|10031|10021|10031.3|10021.3|10031|10021|2
1622111300000|2021-05-27 10:28:20|10030.8|10020.8|10029.5|10019.5|10030.8|10020.8|10029.5|10019.5|4
1622111310000|2021-05-27 10:28:30|10029.6|10019.6|10029.9|10019.9|10029.9|10019.9|10029.6|10019.6|2
1622111330000|2021-05-27 10:28:50|10028.8|10018.8|10028.5|10018.5|10028.8|10018.8|10028.5|10018.5|2
1622111340000|2021-05-27 10:29:00|10028|10018|10027.8|10017.8|10028|10018|10027.8|10017.8|2
1622111350000|2021-05-27 10:29:10|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1622111360000|2021-05-27 10:29:20|10029.9|10019.9|10029.6|10019.6|10029.9|10019.9|10029.6|10019.6|2
1622111370000|2021-05-27 10:29:30|10029.5|10019.5|10029|10019|10029.5|10019.5|10029|10019|2
1622111380000|2021-05-27 10:29:40|10029.3|10019.3|10029.8|10019.8|10029.8|10019.8|10029.3|10019.3|3
1622111390000|2021-05-27 10:29:50|10030.4|10020.4|10030.9|10020.9|10030.9|10020.9|10030.4|10020.4|2
1622111400000|2021-05-27 10:30:00|10030.8|10020.8|10028.8|10018.8|10030.8|10020.8|10028.5|10018.5|7
1622111430000|2021-05-27 10:30:30|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|1
1622111450000|2021-05-27 10:30:50|10028.4|10018.4|10027.8|10017.8|10028.4|10018.4|10027.8|10017.8|3
1622111470000|2021-05-27 10:31:10|10027.6|10017.6|10027|10017|10027.6|10017.6|10027|10017|2
1622111480000|2021-05-27 10:31:20|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|1
1622111490000|2021-05-27 10:31:30|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|1
1622111500000|2021-05-27 10:31:40|10026.6|10016.6|10026.4|10016.4|10026.6|10016.6|10026.4|10016.4|2
1622111520000|2021-05-27 10:32:00|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|1
1622111530000|2021-05-27 10:32:10|10026.3|10016.3|10026.8|10016.8|10026.8|10016.8|10026.3|10016.3|3
1622111550000|2021-05-27 10:32:30|10026.6|10016.6|10026.6|10016.6|10026.6|10016.6|10026.6|10016.6|1
1622111560000|2021-05-27 10:32:40|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|1
1622111590000|2021-05-27 10:33:10|10026.5|10016.5|10026.5|10016.5|10026.5|10016.5|10026.5|10016.5|1
1622111600000|2021-05-27 10:33:20|10026.8|10016.8|10026.9|10016.9|10026.9|10016.9|10026.8|10016.8|2
1622111610000|2021-05-27 10:33:30|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|1
1622111620000|2021-05-27 10:33:40|10026.9|10016.9|10026.9|10016.9|10026.9|10016.9|10026.9|10016.9|1
1622111630000|2021-05-27 10:33:50|10027.4|10017.4|10026.9|10016.9|10027.4|10017.4|10026.9|10016.9|3
1622111640000|2021-05-27 10:34:00|10027.4|10017.4|10027.1|10017.1|10027.4|10017.4|10027.1|10017.1|2
1622111650000|2021-05-27 10:34:10|10026.9|10016.9|10027.4|10017.4|10027.4|10017.4|10026.9|10016.9|2
1622111670000|2021-05-27 10:34:30|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|1
1622111680000|2021-05-27 10:34:40|10027.6|10017.6|10029.9|10019.9|10029.9|10019.9|10027.6|10017.6|4
1622111690000|2021-05-27 10:34:50|10029.8|10019.8|10028.6|10018.6|10029.8|10019.8|10028.6|10018.6|3
1622111700000|2021-05-27 10:35:00|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|1
1622111710000|2021-05-27 10:35:10|10027.9|10017.9|10027.8|10017.8|10027.9|10017.9|10027.8|10017.8|2
1622111720000|2021-05-27 10:35:20|10027.9|10017.9|10028.9|10018.9|10028.9|10018.9|10027.9|10017.9|4
1622111740000|2021-05-27 10:35:40|10029.1|10019.1|10029|10019|10029.1|10019.1|10029|10019|2
1622111790000|2021-05-27 10:36:30|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|1
1622111800000|2021-05-27 10:36:40|10029.9|10019.9|10028.5|10018.5|10029.9|10019.9|10028.4|10018.4|5
1622111810000|2021-05-27 10:36:50|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|1
1622111820000|2021-05-27 10:37:00|10028.5|10018.5|10028.1|10018.1|10028.5|10018.5|10027.4|10017.4|5
1622111840000|2021-05-27 10:37:20|10028.5|10018.5|10029.8|10019.8|10029.8|10019.8|10028.5|10018.5|3
1622111850000|2021-05-27 10:37:30|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1622111870000|2021-05-27 10:37:50|10030.3|10020.3|10030.1|10020.1|10030.5|10020.5|10030.1|10020.1|7
1622111880000|2021-05-27 10:38:00|10029.9|10019.9|10030.1|10020.1|10030.1|10020.1|10029.9|10019.9|2
1622111900000|2021-05-27 10:38:20|10029.9|10019.9|10029.6|10019.6|10029.9|10019.9|10028.6|10018.6|3
1622111920000|2021-05-27 10:38:40|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|1
1622111930000|2021-05-27 10:38:50|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|10029.3|10019.3|1
1622111940000|2021-05-27 10:39:00|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|1
1622111950000|2021-05-27 10:39:10|10029.6|10019.6|10030.4|10020.4|10030.4|10020.4|10029.6|10019.6|2
1622111960000|2021-05-27 10:39:20|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1622111990000|2021-05-27 10:39:50|10030.4|10020.4|10029.1|10019.1|10030.4|10020.4|10029.1|10019.1|4
1622112000000|2021-05-27 10:40:00|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1622112010000|2021-05-27 10:40:10|10029.1|10019.1|10029.4|10019.4|10029.4|10019.4|10029.1|10019.1|4
1622112020000|2021-05-27 10:40:20|10029.3|10019.3|10029.4|10019.4|10029.4|10019.4|10029.3|10019.3|4
1622112030000|2021-05-27 10:40:30|10030.1|10020.1|10029.6|10019.6|10030.1|10020.1|10029.6|10019.6|3
1622112040000|2021-05-27 10:40:40|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|1
1622112050000|2021-05-27 10:40:50|10028.9|10018.9|10029.4|10019.4|10029.4|10019.4|10028.9|10018.9|3
1622112060000|2021-05-27 10:41:00|10029.1|10019.1|10029.1|10019.1|10029.4|10019.4|10029.1|10019.1|3
1622112070000|2021-05-27 10:41:10|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|10029.1|10019.1|3
1622112090000|2021-05-27 10:41:30|10029.6|10019.6|10030.4|10020.4|10030.5|10020.5|10029.5|10019.5|4
1622112100000|2021-05-27 10:41:40|10029.5|10019.5|10029.6|10019.6|10029.6|10019.6|10029.4|10019.4|4
1622112120000|2021-05-27 10:42:00|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|1
1622112130000|2021-05-27 10:42:10|10030.4|10020.4|10030.3|10020.3|10030.4|10020.4|10030.3|10020.3|2
1622112150000|2021-05-27 10:42:30|10030.4|10020.4|10030.9|10020.9|10030.9|10020.9|10030.4|10020.4|2
1622112160000|2021-05-27 10:42:40|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|10031.1|10021.1|1
1622112170000|2021-05-27 10:42:50|10033.6|10023.6|10033.9|10023.9|10034|10024|10033.6|10023.6|6
1622112180000|2021-05-27 10:43:00|10033.4|10023.4|10033.9|10023.9|10034.1|10024.1|10033.4|10023.4|5
1622112200000|2021-05-27 10:43:20|10034|10024|10035.9|10025.9|10036|10026|10034|10024|6
1622112220000|2021-05-27 10:43:40|10036.4|10026.4|10036.4|10026.4|10036.5|10026.5|10036.4|10026.4|3
1622112230000|2021-05-27 10:43:50|10036.5|10026.5|10036.8|10026.8|10036.9|10026.9|10036.5|10026.5|3
1622112250000|2021-05-27 10:44:10|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|1
1622112260000|2021-05-27 10:44:20|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|1
1622112270000|2021-05-27 10:44:30|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|1
1622112290000|2021-05-27 10:44:50|10036|10026|10036|10026|10036|10026|10036|10026|1
1622112300000|2021-05-27 10:45:00|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|1
1622112310000|2021-05-27 10:45:10|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|1
1622112320000|2021-05-27 10:45:20|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|1
1622112340000|2021-05-27 10:45:40|10036.9|10026.9|10038.1|10028.1|10038.1|10028.1|10036.9|10026.9|3
1622112350000|2021-05-27 10:45:50|10038.4|10028.4|10038.9|10028.9|10038.9|10028.9|10038.4|10028.4|3
1622112360000|2021-05-27 10:46:00|10038.5|10028.5|10037.9|10027.9|10038.9|10028.9|10037.9|10027.9|7
1622112370000|2021-05-27 10:46:10|10038|10028|10038|10028|10038|10028|10038|10028|1
1622112380000|2021-05-27 10:46:20|10038.4|10028.4|10039.9|10029.9|10040|10030|10038.4|10028.4|6
1622112430000|2021-05-27 10:47:10|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|1
1622112480000|2021-05-27 10:48:00|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|1
1622112490000|2021-05-27 10:48:10|10038.5|10028.5|10039.5|10029.5|10039.5|10029.5|10037.6|10027.6|4
1622112500000|2021-05-27 10:48:20|10039.9|10029.9|10038.9|10028.9|10039.9|10029.9|10038.9|10028.9|2
1622112510000|2021-05-27 10:48:30|10038.5|10028.5|10039.6|10029.6|10039.9|10029.9|10038.5|10028.5|8
1622112520000|2021-05-27 10:48:40|10039.4|10029.4|10039.6|10029.6|10039.6|10029.6|10039.1|10029.1|4
1622112530000|2021-05-27 10:48:50|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|1
1622112540000|2021-05-27 10:49:00|10039.8|10029.8|10039.8|10029.8|10040.4|10030.4|10039.8|10029.8|10
1622112560000|2021-05-27 10:49:20|10039.9|10029.9|10040.1|10030.1|10040.4|10030.4|10039.9|10029.9|3
1622112570000|2021-05-27 10:49:30|10040.4|10030.4|10040.1|10030.1|10040.4|10030.4|10040|10030|7
1622112580000|2021-05-27 10:49:40|10040.4|10030.4|10040.6|10030.6|10040.6|10030.6|10040.4|10030.4|2
1622112590000|2021-05-27 10:49:50|10040.9|10030.9|10042.5|10032.5|10042.5|10032.5|10040.6|10030.6|3
1622112610000|2021-05-27 10:50:10|10042.3|10032.3|10042.3|10032.3|10042.3|10032.3|10042.3|10032.3|1
1622112630000|2021-05-27 10:50:30|10042.5|10032.5|10042.1|10032.1|10042.5|10032.5|10042.1|10032.1|2
1622112640000|2021-05-27 10:50:40|10042|10032|10041.3|10031.3|10042|10032|10041.3|10031.3|5
1622112660000|2021-05-27 10:51:00|10041|10031|10040.8|10030.8|10041|10031|10040.6|10030.6|5
1622112690000|2021-05-27 10:51:30|10040.6|10030.6|10040.1|10030.1|10040.6|10030.6|10040.1|10030.1|3
1622112700000|2021-05-27 10:51:40|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|1
1622112720000|2021-05-27 10:52:00|10039.6|10029.6|10039.4|10029.4|10039.6|10029.6|10039.4|10029.4|2
1622112730000|2021-05-27 10:52:10|10039.6|10029.6|10039.5|10029.5|10039.6|10029.6|10039.5|10029.5|2
1622112740000|2021-05-27 10:52:20|10039.1|10029.1|10039.1|10029.1|10039.1|10029.1|10039.1|10029.1|1
1622112750000|2021-05-27 10:52:30|10039.3|10029.3|10039.8|10029.8|10039.8|10029.8|10039.3|10029.3|2
1622112770000|2021-05-27 10:52:50|10039.4|10029.4|10038.8|10028.8|10039.4|10029.4|10038.8|10028.8|2
1622112780000|2021-05-27 10:53:00|10038.9|10028.9|10038.9|10028.9|10038.9|10028.9|10038.9|10028.9|1
1622112840000|2021-05-27 10:54:00|10038.8|10028.8|10038.4|10028.4|10038.8|10028.8|10038.4|10028.4|2
1622112860000|2021-05-27 10:54:20|10038.5|10028.5|10038.4|10028.4|10038.5|10028.5|10038.4|10028.4|2
1622112900000|2021-05-27 10:55:00|10038.5|10028.5|10038.8|10028.8|10038.8|10028.8|10038.5|10028.5|2
1622112910000|2021-05-27 10:55:10|10038.6|10028.6|10038.6|10028.6|10038.6|10028.6|10038.6|10028.6|1
1622112930000|2021-05-27 10:55:30|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|1
1622112940000|2021-05-27 10:55:40|10038.9|10028.9|10039.9|10029.9|10041.1|10031.1|10038.9|10028.9|6
1622112950000|2021-05-27 10:55:50|10039.6|10029.6|10039.4|10029.4|10039.6|10029.6|10039.4|10029.4|3
1622112960000|2021-05-27 10:56:00|10039.5|10029.5|10039.5|10029.5|10039.5|10029.5|10039.5|10029.5|1
1622112980000|2021-05-27 10:56:20|10039.8|10029.8|10039.9|10029.9|10039.9|10029.9|10039.8|10029.8|2
1622112990000|2021-05-27 10:56:30|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|10039.8|10029.8|1
1622113010000|2021-05-27 10:56:50|10039.5|10029.5|10039.5|10029.5|10039.5|10029.5|10039.5|10029.5|1
1622113020000|2021-05-27 10:57:00|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|1
1622113030000|2021-05-27 10:57:10|10039.1|10029.1|10039.1|10029.1|10039.1|10029.1|10039.1|10029.1|1
1622113040000|2021-05-27 10:57:20|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|1
1622113070000|2021-05-27 10:57:50|10039.3|10029.3|10038.5|10028.5|10039.3|10029.3|10038.5|10028.5|2
1622113090000|2021-05-27 10:58:10|10038.4|10028.4|10037.9|10027.9|10038.4|10028.4|10037.6|10027.6|4
1622113110000|2021-05-27 10:58:30|10037.8|10027.8|10037.9|10027.9|10037.9|10027.9|10037.8|10027.8|4
1622113120000|2021-05-27 10:58:40|10037.8|10027.8|10037.8|10027.8|10037.9|10027.9|10037.6|10027.6|5
1622113160000|2021-05-27 10:59:20|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|1
1622113200000|2021-05-27 11:00:00|10037.8|10027.8|10037.8|10027.8|10037.9|10027.9|10037.6|10027.6|4
1622113210000|2021-05-27 11:00:10|10037.9|10027.9|10037.9|10027.9|10037.9|10027.9|10037.8|10027.8|3
1622113230000|2021-05-27 11:00:30|10037.8|10027.8|10037.9|10027.9|10037.9|10027.9|10037.8|10027.8|2
1622113240000|2021-05-27 11:00:40|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|1
1622113250000|2021-05-27 11:00:50|10037.6|10027.6|10037.1|10027.1|10037.6|10027.6|10037.1|10027.1|2
1622113260000|2021-05-27 11:01:00|10037.3|10027.3|10037.4|10027.4|10037.4|10027.4|10037.3|10027.3|2
1622113280000|2021-05-27 11:01:20|10037.5|10027.5|10038.5|10028.5|10038.5|10028.5|10037.5|10027.5|2
1622113290000|2021-05-27 11:01:30|10038.4|10028.4|10037.5|10027.5|10038.4|10028.4|10037.5|10027.5|2
1622113310000|2021-05-27 11:01:50|10037.6|10027.6|10037.9|10027.9|10037.9|10027.9|10037.6|10027.6|2
1622113320000|2021-05-27 11:02:00|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|10037.6|10027.6|1
1622113330000|2021-05-27 11:02:10|10037.9|10027.9|10039|10029|10039|10029|10037.9|10027.9|4
1622113340000|2021-05-27 11:02:20|10038.9|10028.9|10038.4|10028.4|10038.9|10028.9|10038.4|10028.4|3
1622113350000|2021-05-27 11:02:30|10038.1|10028.1|10039|10029|10039|10029|10038.1|10028.1|4
1622113370000|2021-05-27 11:02:50|10039.5|10029.5|10039.8|10029.8|10040.1|10030.1|10039.5|10029.5|5
1622113380000|2021-05-27 11:03:00|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|1
1622113410000|2021-05-27 11:03:30|10040|10030|10041.1|10031.1|10041.1|10031.1|10040|10030|2
1622113420000|2021-05-27 11:03:40|10040.9|10030.9|10039.8|10029.8|10040.9|10030.9|10039.8|10029.8|2
1622113430000|2021-05-27 11:03:50|10039.1|10029.1|10039|10029|10039.1|10029.1|10039|10029|2
1622113440000|2021-05-27 11:04:00|10038.4|10028.4|10038.1|10028.1|10038.4|10028.4|10038.1|10028.1|2
1622113450000|2021-05-27 11:04:10|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|1
1622113470000|2021-05-27 11:04:30|10038.3|10028.3|10038.5|10028.5|10038.5|10028.5|10038.3|10028.3|2
1622113480000|2021-05-27 11:04:40|10038.8|10028.8|10038.4|10028.4|10038.8|10028.8|10038.4|10028.4|3
1622113490000|2021-05-27 11:04:50|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|1
1622113500000|2021-05-27 11:05:00|10038.1|10028.1|10037.6|10027.6|10038.1|10028.1|10037.6|10027.6|2
1622113510000|2021-05-27 11:05:10|10037.5|10027.5|10037.5|10027.5|10037.6|10027.6|10037.5|10027.5|5
1622113520000|2021-05-27 11:05:20|10037.1|10027.1|10037.5|10027.5|10037.5|10027.5|10037.1|10027.1|3
1622113530000|2021-05-27 11:05:30|10037.4|10027.4|10036.8|10026.8|10037.5|10027.5|10036.8|10026.8|5
1622113550000|2021-05-27 11:05:50|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|1
1622113560000|2021-05-27 11:06:00|10036.6|10026.6|10036.5|10026.5|10036.6|10026.6|10036.5|10026.5|2
1622113580000|2021-05-27 11:06:20|10035.9|10025.9|10036.4|10026.4|10036.4|10026.4|10035.9|10025.9|2
1622113590000|2021-05-27 11:06:30|10036.5|10026.5|10036.4|10026.4|10036.5|10026.5|10036.4|10026.4|2
1622113600000|2021-05-27 11:06:40|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|1
1622113610000|2021-05-27 11:06:50|10036.8|10026.8|10036.8|10026.8|10036.8|10026.8|10036.8|10026.8|1
1622113630000|2021-05-27 11:07:10|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|1
1622113640000|2021-05-27 11:07:20|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|1
1622113660000|2021-05-27 11:07:40|10036.5|10026.5|10037.5|10027.5|10037.5|10027.5|10036.5|10026.5|4
1622113670000|2021-05-27 11:07:50|10037.9|10027.9|10038|10028|10038|10028|10037.8|10027.8|3
1622113680000|2021-05-27 11:08:00|10038.3|10028.3|10037.8|10027.8|10038.3|10028.3|10037.8|10027.8|2
1622113690000|2021-05-27 11:08:10|10038|10028|10038|10028|10038|10028|10038|10028|1
1622113700000|2021-05-27 11:08:20|10038.1|10028.1|10038.5|10028.5|10038.5|10028.5|10038.1|10028.1|2
1622113710000|2021-05-27 11:08:30|10038.4|10028.4|10038.4|10028.4|10038.4|10028.4|10038.4|10028.4|1
1622113720000|2021-05-27 11:08:40|10038|10028|10038|10028|10038|10028|10038|10028|1
1622113730000|2021-05-27 11:08:50|10037.9|10027.9|10037.9|10027.9|10038|10028|10037.9|10027.9|3
1622113740000|2021-05-27 11:09:00|10038|10028|10038.4|10028.4|10038.4|10028.4|10038|10028|2
1622113750000|2021-05-27 11:09:10|10038.5|10028.5|10039.3|10029.3|10039.3|10029.3|10038.5|10028.5|2
1622113760000|2021-05-27 11:09:20|10039.1|10029.1|10038.4|10028.4|10039.1|10029.1|10038.4|10028.4|4
1622113780000|2021-05-27 11:09:40|10038.3|10028.3|10037.9|10027.9|10038.3|10028.3|10037.9|10027.9|2
1622113800000|2021-05-27 11:10:00|10038.4|10028.4|10038.4|10028.4|10038.4|10028.4|10038.1|10028.1|3
1622113810000|2021-05-27 11:10:10|10038.5|10028.5|10039.9|10029.9|10039.9|10029.9|10038.5|10028.5|4
1622113820000|2021-05-27 11:10:20|10040|10030|10040.9|10030.9|10040.9|10030.9|10040|10030|4
1622113830000|2021-05-27 11:10:30|10040.6|10030.6|10040.9|10030.9|10040.9|10030.9|10040.4|10030.4|9
1622113840000|2021-05-27 11:10:40|10040.5|10030.5|10040.4|10030.4|10040.5|10030.5|10040.4|10030.4|2
1622113850000|2021-05-27 11:10:50|10040.1|10030.1|10039.8|10029.8|10040.1|10030.1|10039.3|10029.3|3
1622113860000|2021-05-27 11:11:00|10039.4|10029.4|10038.9|10028.9|10039.9|10029.9|10038.9|10028.9|4
1622113870000|2021-05-27 11:11:10|10039.5|10029.5|10039.5|10029.5|10039.5|10029.5|10039.3|10029.3|3
1622113880000|2021-05-27 11:11:20|10039.9|10029.9|10040.6|10030.6|10040.6|10030.6|10039.6|10029.6|5
1622113890000|2021-05-27 11:11:30|10040.4|10030.4|10040|10030|10040.4|10030.4|10040|10030|2
1622113900000|2021-05-27 11:11:40|10040.4|10030.4|10040.6|10030.6|10040.6|10030.6|10040.4|10030.4|2
1622113910000|2021-05-27 11:11:50|10040.5|10030.5|10042.8|10032.8|10043.1|10033.1|10040.5|10030.5|7
1622113920000|2021-05-27 11:12:00|10042.5|10032.5|10041|10031|10042.5|10032.5|10041|10031|5
1622113960000|2021-05-27 11:12:40|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|1
1622113970000|2021-05-27 11:12:50|10040.4|10030.4|10040.4|10030.4|10040.4|10030.4|10040.4|10030.4|1
1622113980000|2021-05-27 11:13:00|10041.4|10031.4|10041.8|10031.8|10041.8|10031.8|10041.4|10031.4|2
1622113990000|2021-05-27 11:13:10|10041|10031|10041|10031|10041|10031|10041|10031|1
1622114000000|2021-05-27 11:13:20|10041.1|10031.1|10041.4|10031.4|10041.4|10031.4|10041.1|10031.1|2
1622114010000|2021-05-27 11:13:30|10041.6|10031.6|10041.6|10031.6|10041.6|10031.6|10041.6|10031.6|1
1622114020000|2021-05-27 11:13:40|10041.4|10031.4|10041|10031|10041.4|10031.4|10040.9|10030.9|3
1622114030000|2021-05-27 11:13:50|10041.1|10031.1|10041|10031|10041.5|10031.5|10041|10031|3
1622114040000|2021-05-27 11:14:00|10040.6|10030.6|10041.6|10031.6|10041.6|10031.6|10040.6|10030.6|5
1622114050000|2021-05-27 11:14:10|10040.5|10030.5|10040.6|10030.6|10040.6|10030.6|10040.4|10030.4|3
1622114060000|2021-05-27 11:14:20|10040.4|10030.4|10040.3|10030.3|10040.6|10030.6|10040.3|10030.3|8
1622114070000|2021-05-27 11:14:30|10040.6|10030.6|10039.6|10029.6|10040.6|10030.6|10039.6|10029.6|4
1622114080000|2021-05-27 11:14:40|10039.9|10029.9|10041.1|10031.1|10041.1|10031.1|10039.9|10029.9|4
1622114090000|2021-05-27 11:14:50|10041.9|10031.9|10042.9|10032.9|10043.5|10033.5|10041.9|10031.9|5
1622114100000|2021-05-27 11:15:00|10043.4|10033.4|10041.4|10031.4|10043.4|10033.4|10041.4|10031.4|4
1622114110000|2021-05-27 11:15:10|10041.5|10031.5|10042|10032|10042|10032|10041.5|10031.5|2
1622114120000|2021-05-27 11:15:20|10041.6|10031.6|10042.1|10032.1|10042.5|10032.5|10041.6|10031.6|3
1622114130000|2021-05-27 11:15:30|10042.5|10032.5|10043|10033|10043|10033|10042.5|10032.5|2
1622114140000|2021-05-27 11:15:40|10043.3|10033.3|10043|10033|10043.3|10033.3|10042.4|10032.4|6
1622114150000|2021-05-27 11:15:50|10042.8|10032.8|10043.5|10033.5|10043.5|10033.5|10042.8|10032.8|2
1622114160000|2021-05-27 11:16:00|10043.1|10033.1|10043.1|10033.1|10043.1|10033.1|10043.1|10033.1|1
1622114170000|2021-05-27 11:16:10|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|1
1622114180000|2021-05-27 11:16:20|10043|10033|10043.3|10033.3|10044.3|10034.3|10043|10033|6
1622114190000|2021-05-27 11:16:30|10043.5|10033.5|10043.5|10033.5|10043.8|10033.8|10043.5|10033.5|3
1622114200000|2021-05-27 11:16:40|10043.4|10033.4|10043.4|10033.4|10043.4|10033.4|10043.4|10033.4|1
1622114210000|2021-05-27 11:16:50|10043.5|10033.5|10043.5|10033.5|10043.5|10033.5|10043.5|10033.5|1
1622114230000|2021-05-27 11:17:10|10043.6|10033.6|10043.8|10033.8|10043.8|10033.8|10043.5|10033.5|4
1622114240000|2021-05-27 11:17:20|10044.1|10034.1|10044.3|10034.3|10044.8|10034.8|10043.9|10033.9|5
1622114250000|2021-05-27 11:17:30|10046.9|10036.9|10048.6|10038.6|10048.6|10038.6|10046.9|10036.9|7
1622114260000|2021-05-27 11:17:40|10048.4|10038.4|10049.6|10039.6|10051|10041|10048.4|10038.4|18
1622114270000|2021-05-27 11:17:50|10049.4|10039.4|10050.9|10040.9|10050.9|10040.9|10049.4|10039.4|8
1622114280000|2021-05-27 11:18:00|10051.3|10041.3|10051|10041|10051.4|10041.4|10050.8|10040.8|4
1622114290000|2021-05-27 11:18:10|10051.9|10041.9|10051.5|10041.5|10051.9|10041.9|10051.5|10041.5|2
1622114310000|2021-05-27 11:18:30|10051.9|10041.9|10051.5|10041.5|10051.9|10041.9|10051.5|10041.5|2
1622114320000|2021-05-27 11:18:40|10051.9|10041.9|10051.8|10041.8|10051.9|10041.9|10051.6|10041.6|3
1622114330000|2021-05-27 11:18:50|10051.6|10041.6|10051.6|10041.6|10051.6|10041.6|10051.6|10041.6|1
1622114340000|2021-05-27 11:19:00|10050.5|10040.5|10050.5|10040.5|10050.5|10040.5|10050.5|10040.5|1
1622114360000|2021-05-27 11:19:20|10050.4|10040.4|10050.8|10040.8|10050.8|10040.8|10050.4|10040.4|3
1622114370000|2021-05-27 11:19:30|10050.9|10040.9|10050.9|10040.9|10050.9|10040.9|10050.9|10040.9|1
1622114380000|2021-05-27 11:19:40|10050.3|10040.3|10048.4|10038.4|10050.3|10040.3|10048.4|10038.4|2
1622114400000|2021-05-27 11:20:00|10048.3|10038.3|10046.3|10036.3|10048.3|10038.3|10046.3|10036.3|2
1622114410000|2021-05-27 11:20:10|10046.1|10036.1|10044.5|10034.5|10046.1|10036.1|10044.5|10034.5|7
1622114420000|2021-05-27 11:20:20|10044.1|10034.1|10044.6|10034.6|10044.6|10034.6|10044.1|10034.1|3
1622114430000|2021-05-27 11:20:30|10044.4|10034.4|10043.9|10033.9|10044.4|10034.4|10043.9|10033.9|6
1622114440000|2021-05-27 11:20:40|10044|10034|10044.1|10034.1|10044.1|10034.1|10044|10034|2
1622114450000|2021-05-27 11:20:50|10043.9|10033.9|10043.4|10033.4|10043.9|10033.9|10043.4|10033.4|2
1622114460000|2021-05-27 11:21:00|10043.1|10033.1|10042.8|10032.8|10043.1|10033.1|10042.8|10032.8|3
1622114470000|2021-05-27 11:21:10|10042.6|10032.6|10042.3|10032.3|10042.6|10032.6|10042.3|10032.3|3
1622114480000|2021-05-27 11:21:20|10042.1|10032.1|10042|10032|10042.1|10032.1|10040.6|10030.6|6
1622114490000|2021-05-27 11:21:30|10041.6|10031.6|10041.3|10031.3|10041.8|10031.8|10041.3|10031.3|4
1622114500000|2021-05-27 11:21:40|10041.6|10031.6|10043|10033|10043.3|10033.3|10041.5|10031.5|5
1622114510000|2021-05-27 11:21:50|10042.9|10032.9|10043|10033|10043|10033|10042.9|10032.9|2
1622114520000|2021-05-27 11:22:00|10044|10034|10044.8|10034.8|10045.1|10035.1|10044|10034|5
1622114530000|2021-05-27 11:22:10|10044.6|10034.6|10044.6|10034.6|10044.6|10034.6|10044.5|10034.5|3
1622114560000|2021-05-27 11:22:40|10045.1|10035.1|10044.8|10034.8|10045.5|10035.5|10044.8|10034.8|5
1622114570000|2021-05-27 11:22:50|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|1
1622114580000|2021-05-27 11:23:00|10045.3|10035.3|10044.4|10034.4|10046.5|10036.5|10044.4|10034.4|8
1622114600000|2021-05-27 11:23:20|10044.8|10034.8|10044.4|10034.4|10044.8|10034.8|10044.4|10034.4|2
1622114610000|2021-05-27 11:23:30|10044.1|10034.1|10043.3|10033.3|10044.1|10034.1|10043.3|10033.3|2
1622114620000|2021-05-27 11:23:40|10043.6|10033.6|10045|10035|10045|10035|10043.6|10033.6|4
1622114630000|2021-05-27 11:23:50|10045.8|10035.8|10045.8|10035.8|10046.5|10036.5|10045.8|10035.8|3
1622114640000|2021-05-27 11:24:00|10045.6|10035.6|10044.6|10034.6|10045.6|10035.6|10044.6|10034.6|3
1622114660000|2021-05-27 11:24:20|10044.9|10034.9|10045.3|10035.3|10045.3|10035.3|10044.9|10034.9|3
1622114670000|2021-05-27 11:24:30|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|10044.6|10034.6|3
1622114680000|2021-05-27 11:24:40|10045.3|10035.3|10045.3|10035.3|10045.3|10035.3|10045.3|10035.3|1
1622114690000|2021-05-27 11:24:50|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|10044.6|10034.6|4
1622114700000|2021-05-27 11:25:00|10044.8|10034.8|10045.1|10035.1|10045.1|10035.1|10044.8|10034.8|2
1622114710000|2021-05-27 11:25:10|10045.3|10035.3|10045.8|10035.8|10046.3|10036.3|10045.3|10035.3|7
1622114720000|2021-05-27 11:25:20|10045.6|10035.6|10043|10033|10045.8|10035.8|10042.3|10032.3|10
1622114730000|2021-05-27 11:25:30|10042.4|10032.4|10042.3|10032.3|10042.8|10032.8|10042.3|10032.3|6
1622114740000|2021-05-27 11:25:40|10042.1|10032.1|10040.5|10030.5|10042.1|10032.1|10040.5|10030.5|2
1622114750000|2021-05-27 11:25:50|10040.8|10030.8|10041.4|10031.4|10041.4|10031.4|10039.9|10029.9|6
1622114760000|2021-05-27 11:26:00|10041.6|10031.6|10041.8|10031.8|10041.8|10031.8|10041.6|10031.6|2
1622114770000|2021-05-27 11:26:10|10041.3|10031.3|10039.4|10029.4|10041.3|10031.3|10039.3|10029.3|4
1622114780000|2021-05-27 11:26:20|10039.3|10029.3|10039.6|10029.6|10039.6|10029.6|10039.3|10029.3|2
1622114800000|2021-05-27 11:26:40|10039.9|10029.9|10041.1|10031.1|10041.1|10031.1|10039.9|10029.9|3
1622114810000|2021-05-27 11:26:50|10041|10031|10039.3|10029.3|10041|10031|10039.3|10029.3|4
1622114820000|2021-05-27 11:27:00|10039.6|10029.6|10039.3|10029.3|10039.6|10029.6|10039.3|10029.3|2
1622114830000|2021-05-27 11:27:10|10039.1|10029.1|10039.1|10029.1|10039.1|10029.1|10039.1|10029.1|1
1622114840000|2021-05-27 11:27:20|10039.3|10029.3|10039.1|10029.1|10039.3|10029.3|10039.1|10029.1|2
1622114850000|2021-05-27 11:27:30|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|1
1622114860000|2021-05-27 11:27:40|10039.6|10029.6|10040.1|10030.1|10040.1|10030.1|10039.4|10029.4|5
1622114870000|2021-05-27 11:27:50|10039.5|10029.5|10039.3|10029.3|10039.5|10029.5|10039.1|10029.1|3
1622114880000|2021-05-27 11:28:00|10039.8|10029.8|10039.3|10029.3|10039.8|10029.8|10039.3|10029.3|3
1622114890000|2021-05-27 11:28:10|10039.4|10029.4|10043.4|10033.4|10043.6|10033.6|10039.4|10029.4|7
1622114900000|2021-05-27 11:28:20|10043.6|10033.6|10043.3|10033.3|10043.9|10033.9|10042.8|10032.8|9
1622114910000|2021-05-27 11:28:30|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|1
1622114920000|2021-05-27 11:28:40|10042.6|10032.6|10040.8|10030.8|10042.6|10032.6|10040.8|10030.8|5
1622114930000|2021-05-27 11:28:50|10040.6|10030.6|10040.3|10030.3|10040.6|10030.6|10040|10030|4
1622114940000|2021-05-27 11:29:00|10045.9|10035.9|10045.9|10035.9|10045.9|10035.9|10045.9|10035.9|1
1622114950000|2021-05-27 11:29:10|10047.3|10037.3|10048.4|10038.4|10048.4|10038.4|10046.5|10036.5|6
1622114960000|2021-05-27 11:29:20|10048.3|10038.3|10048.1|10038.1|10048.5|10038.5|10047.5|10037.5|9
1622114990000|2021-05-27 11:29:50|10047.9|10037.9|10047.9|10037.9|10047.9|10037.9|10047.9|10037.9|1
1622115000000|2021-05-27 11:30:00|10047.5|10037.5|10047.4|10037.4|10048.5|10038.5|10047.4|10037.4|14
1622115010000|2021-05-27 11:30:10|10047.9|10037.9|10049.9|10039.9|10049.9|10039.9|10047.9|10037.9|9
1622115020000|2021-05-27 11:30:20|10049.5|10039.5|10049.5|10039.5|10049.5|10039.5|10049.5|10039.5|1
1622115030000|2021-05-27 11:30:30|10049.8|10039.8|10050.6|10040.6|10050.6|10040.6|10049.8|10039.8|5
1622115040000|2021-05-27 11:30:40|10050.9|10040.9|10050.6|10040.6|10050.9|10040.9|10050.6|10040.6|2
1622115050000|2021-05-27 11:30:50|10051|10041|10051|10041|10051|10041|10050.9|10040.9|3
1622115060000|2021-05-27 11:31:00|10050.9|10040.9|10051.1|10041.1|10051.8|10041.8|10050.9|10040.9|5
1622115080000|2021-05-27 11:31:20|10051|10041|10052|10042|10052|10042|10050.8|10040.8|7
1622115090000|2021-05-27 11:31:30|10052.3|10042.3|10053.1|10043.1|10053.1|10043.1|10052.3|10042.3|3
1622115100000|2021-05-27 11:31:40|10053.3|10043.3|10053.8|10043.8|10053.8|10043.8|10053.3|10043.3|5
1622115110000|2021-05-27 11:31:50|10054|10044|10053.8|10043.8|10054.3|10044.3|10053.5|10043.5|5
1622115120000|2021-05-27 11:32:00|10053|10043|10052.9|10042.9|10053|10043|10051.5|10041.5|5
1622115130000|2021-05-27 11:32:10|10052.6|10042.6|10053.9|10043.9|10053.9|10043.9|10052.6|10042.6|7
1622115140000|2021-05-27 11:32:20|10054|10044|10053.8|10043.8|10054.6|10044.6|10052.4|10042.4|13
1622115150000|2021-05-27 11:32:30|10053.5|10043.5|10052.1|10042.1|10053.6|10043.6|10052|10042|10
1622115160000|2021-05-27 11:32:40|10052.4|10042.4|10052.6|10042.6|10052.6|10042.6|10052.4|10042.4|2
1622115170000|2021-05-27 11:32:50|10052.8|10042.8|10052.8|10042.8|10053|10043|10052.8|10042.8|3
1622115180000|2021-05-27 11:33:00|10053|10043|10052.6|10042.6|10053|10043|10052.6|10042.6|3
1622115190000|2021-05-27 11:33:10|10052.5|10042.5|10052.5|10042.5|10052.5|10042.5|10052.5|10042.5|1
1622115200000|2021-05-27 11:33:20|10052.8|10042.8|10052.5|10042.5|10052.8|10042.8|10052.5|10042.5|2
1622115210000|2021-05-27 11:33:30|10051.9|10041.9|10052.8|10042.8|10052.8|10042.8|10051.9|10041.9|4
1622115220000|2021-05-27 11:33:40|10052.6|10042.6|10052.8|10042.8|10052.8|10042.8|10052.6|10042.6|2
1622115230000|2021-05-27 11:33:50|10053|10043|10053.8|10043.8|10053.8|10043.8|10053|10043|4
1622115240000|2021-05-27 11:34:00|10054|10044|10054.1|10044.1|10054.5|10044.5|10054|10044|7
1622115250000|2021-05-27 11:34:10|10054|10044|10055.1|10045.1|10055.1|10045.1|10054|10044|7
1622115260000|2021-05-27 11:34:20|10054.9|10044.9|10054.6|10044.6|10054.9|10044.9|10054.5|10044.5|3
1622115270000|2021-05-27 11:34:30|10055.1|10045.1|10055.4|10045.4|10055.4|10045.4|10055.1|10045.1|2
1622115280000|2021-05-27 11:34:40|10054.9|10044.9|10056|10046|10057.6|10047.6|10054.9|10044.9|14
1622115290000|2021-05-27 11:34:50|10056.1|10046.1|10057.6|10047.6|10057.6|10047.6|10056.1|10046.1|7
1622115300000|2021-05-27 11:35:00|10057.3|10047.3|10056.8|10046.8|10057.3|10047.3|10056.8|10046.8|3
1622115310000|2021-05-27 11:35:10|10056.9|10046.9|10057.8|10047.8|10057.8|10047.8|10056.9|10046.9|4
1622115320000|2021-05-27 11:35:20|10057.9|10047.9|10057.8|10047.8|10057.9|10047.9|10057.8|10047.8|2
1622115330000|2021-05-27 11:35:30|10057.9|10047.9|10060.5|10050.5|10060.6|10050.6|10057.9|10047.9|7
1622115340000|2021-05-27 11:35:40|10060.6|10050.6|10060|10050|10060.6|10050.6|10060|10050|6
1622115350000|2021-05-27 11:35:50|10060.3|10050.3|10060|10050|10060.4|10050.4|10060|10050|6
1622115360000|2021-05-27 11:36:00|10060.4|10050.4|10060.4|10050.4|10060.4|10050.4|10060.4|10050.4|1
1622115370000|2021-05-27 11:36:10|10060.8|10050.8|10059.6|10049.6|10060.8|10050.8|10059.6|10049.6|3
1622115380000|2021-05-27 11:36:20|10059.4|10049.4|10059.5|10049.5|10059.5|10049.5|10058.8|10048.8|5
1622115390000|2021-05-27 11:36:30|10059.4|10049.4|10058.1|10048.1|10059.4|10049.4|10057.9|10047.9|4
1622115400000|2021-05-27 11:36:40|10058.5|10048.5|10056|10046|10058.5|10048.5|10056|10046|7
1622115410000|2021-05-27 11:36:50|10055.8|10045.8|10056.3|10046.3|10056.3|10046.3|10055.8|10045.8|2
1622115420000|2021-05-27 11:37:00|10055.9|10045.9|10055.3|10045.3|10055.9|10045.9|10055.3|10045.3|3
1622115430000|2021-05-27 11:37:10|10055.4|10045.4|10055.8|10045.8|10055.8|10045.8|10055.4|10045.4|2
1622115440000|2021-05-27 11:37:20|10056.3|10046.3|10056|10046|10056.4|10046.4|10056|10046|3
1622115450000|2021-05-27 11:37:30|10055.3|10045.3|10054.1|10044.1|10055.3|10045.3|10054.1|10044.1|4
1622115460000|2021-05-27 11:37:40|10054.4|10044.4|10054.9|10044.9|10054.9|10044.9|10054.4|10044.4|3
1622115470000|2021-05-27 11:37:50|10054.8|10044.8|10054.8|10044.8|10054.8|10044.8|10054.8|10044.8|1
1622115480000|2021-05-27 11:38:00|10055|10045|10055|10045|10055|10045|10055|10045|1
1622115490000|2021-05-27 11:38:10|10054.8|10044.8|10055|10045|10055.1|10045.1|10054.8|10044.8|6
1622115500000|2021-05-27 11:38:20|10055.6|10045.6|10055.6|10045.6|10055.6|10045.6|10055.3|10045.3|3
1622115520000|2021-05-27 11:38:40|10055.3|10045.3|10055|10045|10055.3|10045.3|10055|10045|2
1622115530000|2021-05-27 11:38:50|10054.8|10044.8|10054.9|10044.9|10055|10045|10054.8|10044.8|6
1622115540000|2021-05-27 11:39:00|10054.8|10044.8|10055|10045|10055|10045|10054.8|10044.8|2
1622115550000|2021-05-27 11:39:10|10054.8|10044.8|10054.6|10044.6|10054.8|10044.8|10054.3|10044.3|4
1622115560000|2021-05-27 11:39:20|10054.8|10044.8|10054.8|10044.8|10054.8|10044.8|10054.8|10044.8|1
1622115570000|2021-05-27 11:39:30|10055|10045|10054.8|10044.8|10055.4|10045.4|10054.8|10044.8|3
1622115580000|2021-05-27 11:39:40|10055.4|10045.4|10055.8|10045.8|10055.8|10045.8|10055.4|10045.4|2
1622115590000|2021-05-27 11:39:50|10057.1|10047.1|10059.8|10049.8|10059.9|10049.9|10057.1|10047.1|3
1622115600000|2021-05-27 11:40:00|10059.1|10049.1|10059.3|10049.3|10059.4|10049.4|10059.1|10049.1|3
1622115610000|2021-05-27 11:40:10|10059.5|10049.5|10059.5|10049.5|10059.5|10049.5|10059.5|10049.5|1
1622115620000|2021-05-27 11:40:20|10060.6|10050.6|10059.1|10049.1|10060.6|10050.6|10059.1|10049.1|4
1622115630000|2021-05-27 11:40:30|10059.4|10049.4|10056.5|10046.5|10059.4|10049.4|10056.1|10046.1|14
1622115640000|2021-05-27 11:40:40|10056.6|10046.6|10057.1|10047.1|10057.1|10047.1|10056.6|10046.6|2
1622115650000|2021-05-27 11:40:50|10057|10047|10056.9|10046.9|10057|10047|10056.1|10046.1|9
1622115660000|2021-05-27 11:41:00|10057.5|10047.5|10057.1|10047.1|10057.5|10047.5|10057.1|10047.1|2
1622115670000|2021-05-27 11:41:10|10057.5|10047.5|10057.1|10047.1|10057.5|10047.5|10057.1|10047.1|2
1622115690000|2021-05-27 11:41:30|10056.9|10046.9|10056.6|10046.6|10056.9|10046.9|10056.6|10046.6|2
1622115710000|2021-05-27 11:41:50|10056.4|10046.4|10054.8|10044.8|10056.4|10046.4|10054.6|10044.6|3
1622115720000|2021-05-27 11:42:00|10055|10045|10054.8|10044.8|10055.5|10045.5|10054.8|10044.8|5
1622115730000|2021-05-27 11:42:10|10055|10045|10054.8|10044.8|10055|10045|10054.8|10044.8|2
1622115740000|2021-05-27 11:42:20|10054.6|10044.6|10054.6|10044.6|10054.6|10044.6|10054.6|10044.6|1
1622115750000|2021-05-27 11:42:30|10054.4|10044.4|10053.3|10043.3|10054.4|10044.4|10053.3|10043.3|2
1622115770000|2021-05-27 11:42:50|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|1
1622115780000|2021-05-27 11:43:00|10052.1|10042.1|10052.3|10042.3|10052.3|10042.3|10052.1|10042.1|2
1622115800000|2021-05-27 11:43:20|10052.4|10042.4|10055|10045|10055.4|10045.4|10052.4|10042.4|10
1622115810000|2021-05-27 11:43:30|10054.8|10044.8|10054.6|10044.6|10054.8|10044.8|10054.6|10044.6|2
1622115820000|2021-05-27 11:43:40|10053.9|10043.9|10053.4|10043.4|10053.9|10043.9|10053.4|10043.4|5
1622115830000|2021-05-27 11:43:50|10053.3|10043.3|10052.9|10042.9|10053.3|10043.3|10052.9|10042.9|3
1622115840000|2021-05-27 11:44:00|10053|10043|10053|10043|10053.3|10043.3|10053|10043|3
1622115850000|2021-05-27 11:44:10|10052.9|10042.9|10052.8|10042.8|10052.9|10042.9|10052.6|10042.6|3
1622115860000|2021-05-27 11:44:20|10052.6|10042.6|10052.4|10042.4|10052.6|10042.6|10052.4|10042.4|3
1622115870000|2021-05-27 11:44:30|10052.1|10042.1|10052|10042|10052.1|10042.1|10052|10042|2
1622115880000|2021-05-27 11:44:40|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|1
1622115890000|2021-05-27 11:44:50|10052.1|10042.1|10052.1|10042.1|10052.1|10042.1|10052.1|10042.1|1
1622115900000|2021-05-27 11:45:00|10052.3|10042.3|10052.4|10042.4|10052.4|10042.4|10052.3|10042.3|2
1622115920000|2021-05-27 11:45:20|10052.3|10042.3|10052.3|10042.3|10052.3|10042.3|10052.3|10042.3|1
1622115930000|2021-05-27 11:45:30|10051.6|10041.6|10051.5|10041.5|10051.6|10041.6|10051.5|10041.5|2
1622115940000|2021-05-27 11:45:40|10051.3|10041.3|10051.3|10041.3|10051.3|10041.3|10051.3|10041.3|1
1622115950000|2021-05-27 11:45:50|10048.4|10038.4|10048.6|10038.6|10048.6|10038.6|10048.4|10038.4|3
1622115960000|2021-05-27 11:46:00|10048.9|10038.9|10049.1|10039.1|10049.1|10039.1|10048.9|10038.9|2
1622115970000|2021-05-27 11:46:10|10049|10039|10049|10039|10049|10039|10049|10039|1
1622115980000|2021-05-27 11:46:20|10048.9|10038.9|10048.4|10038.4|10048.9|10038.9|10048.4|10038.4|3
1622115990000|2021-05-27 11:46:30|10047.9|10037.9|10041.8|10031.8|10047.9|10037.9|10041.8|10031.8|12
1622116000000|2021-05-27 11:46:40|10041.6|10031.6|10040.9|10030.9|10041.6|10031.6|10040.4|10030.4|11
1622116010000|2021-05-27 11:46:50|10040.4|10030.4|10040|10030|10040.4|10030.4|10039.9|10029.9|7
1622116020000|2021-05-27 11:47:00|10040.1|10030.1|10040.6|10030.6|10041.3|10031.3|10040.1|10030.1|9
1622116030000|2021-05-27 11:47:10|10040.8|10030.8|10040.3|10030.3|10040.8|10030.8|10040.3|10030.3|3
1622116040000|2021-05-27 11:47:20|10038.9|10028.9|10040|10030|10040.8|10030.8|10038.9|10028.9|6
1622116050000|2021-05-27 11:47:30|10038.5|10028.5|10039.4|10029.4|10039.4|10029.4|10038.4|10028.4|4
1622116070000|2021-05-27 11:47:50|10039.5|10029.5|10038.1|10028.1|10040.1|10030.1|10038.1|10028.1|6
1622116080000|2021-05-27 11:48:00|10038.6|10028.6|10040.5|10030.5|10040.5|10030.5|10038.6|10028.6|6
1622116090000|2021-05-27 11:48:10|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|10040.6|10030.6|1
1622116100000|2021-05-27 11:48:20|10041|10031|10040.6|10030.6|10041|10031|10040.6|10030.6|2
1622116110000|2021-05-27 11:48:30|10040.5|10030.5|10039.6|10029.6|10040.5|10030.5|10039|10029|5
1622116120000|2021-05-27 11:48:40|10039.4|10029.4|10038.4|10028.4|10039.4|10029.4|10038.4|10028.4|4
1622116130000|2021-05-27 11:48:50|10038.6|10028.6|10038.8|10028.8|10038.9|10028.9|10038.6|10028.6|3
1622116140000|2021-05-27 11:49:00|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|1
1622116150000|2021-05-27 11:49:10|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|1
1622116160000|2021-05-27 11:49:20|10038.6|10028.6|10038.6|10028.6|10038.8|10028.8|10038.6|10028.6|3
1622116170000|2021-05-27 11:49:30|10038.8|10028.8|10039.9|10029.9|10039.9|10029.9|10038.8|10028.8|3
1622116180000|2021-05-27 11:49:40|10040.4|10030.4|10040.9|10030.9|10041|10031|10040.4|10030.4|5
1622116200000|2021-05-27 11:50:00|10041.1|10031.1|10041.1|10031.1|10041.1|10031.1|10041.1|10031.1|1
1622116210000|2021-05-27 11:50:10|10040.9|10030.9|10039.4|10029.4|10040.9|10030.9|10039.4|10029.4|5
1622116220000|2021-05-27 11:50:20|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|1
1622116230000|2021-05-27 11:50:30|10039.8|10029.8|10040.9|10030.9|10041.6|10031.6|10039.8|10029.8|6
1622116240000|2021-05-27 11:50:40|10041.4|10031.4|10040.6|10030.6|10041.4|10031.4|10040.6|10030.6|3
1622116250000|2021-05-27 11:50:50|10041|10031|10042|10032|10042.4|10032.4|10041|10031|3
1622116260000|2021-05-27 11:51:00|10042.3|10032.3|10042.3|10032.3|10042.4|10032.4|10042.1|10032.1|5
1622116270000|2021-05-27 11:51:10|10042.1|10032.1|10041.6|10031.6|10042.3|10032.3|10041.6|10031.6|3
1622116280000|2021-05-27 11:51:20|10041.4|10031.4|10040.6|10030.6|10041.4|10031.4|10040.6|10030.6|3
1622116290000|2021-05-27 11:51:30|10040.9|10030.9|10040.9|10030.9|10040.9|10030.9|10040.6|10030.6|3
1622116300000|2021-05-27 11:51:40|10041|10031|10041|10031|10041|10031|10041|10031|1
1622116310000|2021-05-27 11:51:50|10040.8|10030.8|10039|10029|10040.8|10030.8|10038.8|10028.8|4
1622116320000|2021-05-27 11:52:00|10039.5|10029.5|10039.4|10029.4|10039.9|10029.9|10039.4|10029.4|4
1622116330000|2021-05-27 11:52:10|10038.9|10028.9|10038.8|10028.8|10038.9|10028.9|10038.4|10028.4|7
1622116340000|2021-05-27 11:52:20|10038.6|10028.6|10038.8|10028.8|10038.8|10028.8|10038.3|10028.3|5
1622116350000|2021-05-27 11:52:30|10038.6|10028.6|10037.3|10027.3|10039|10029|10037.3|10027.3|7
1622116360000|2021-05-27 11:52:40|10037.4|10027.4|10037.4|10027.4|10037.6|10027.6|10037.3|10027.3|4
1622116370000|2021-05-27 11:52:50|10037.6|10027.6|10039.6|10029.6|10039.6|10029.6|10037.6|10027.6|3
1622116380000|2021-05-27 11:53:00|10039.5|10029.5|10039.6|10029.6|10039.6|10029.6|10038.4|10028.4|4
1622116390000|2021-05-27 11:53:10|10039.5|10029.5|10038.3|10028.3|10039.5|10029.5|10038.3|10028.3|2
1622116400000|2021-05-27 11:53:20|10038.4|10028.4|10038.4|10028.4|10038.4|10028.4|10038.4|10028.4|1
1622116420000|2021-05-27 11:53:40|10038.6|10028.6|10038.5|10028.5|10038.8|10028.8|10038|10028|6
1622116430000|2021-05-27 11:53:50|10038.6|10028.6|10039.1|10029.1|10039.1|10029.1|10038.6|10028.6|2
1622116440000|2021-05-27 11:54:00|10039.6|10029.6|10039.8|10029.8|10039.9|10029.9|10039.6|10029.6|3
1622116450000|2021-05-27 11:54:10|10039.4|10029.4|10038.9|10028.9|10039.4|10029.4|10038.8|10028.8|4
1622116460000|2021-05-27 11:54:20|10039|10029|10039|10029|10039|10029|10039|10029|1
1622116470000|2021-05-27 11:54:30|10038.5|10028.5|10038.6|10028.6|10039|10029|10038.5|10028.5|3
1622116480000|2021-05-27 11:54:40|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|1
1622116490000|2021-05-27 11:54:50|10038.6|10028.6|10038.5|10028.5|10039|10029|10038.5|10028.5|3
1622116500000|2021-05-27 11:55:00|10038.6|10028.6|10038.6|10028.6|10039|10029|10038.6|10028.6|3
1622116510000|2021-05-27 11:55:10|10038.5|10028.5|10039|10029|10039.3|10029.3|10038.1|10028.1|7
1622116520000|2021-05-27 11:55:20|10038.6|10028.6|10039|10029|10039|10029|10038.6|10028.6|2
1622116530000|2021-05-27 11:55:30|10038.5|10028.5|10038|10028|10038.5|10028.5|10038|10028|4
1622116540000|2021-05-27 11:55:40|10037.6|10027.6|10035.9|10025.9|10037.6|10027.6|10035.9|10025.9|2
1622116550000|2021-05-27 11:55:50|10036|10026|10032.8|10022.8|10036|10026|10032.8|10022.8|4
1622116560000|2021-05-27 11:56:00|10033|10023|10033.4|10023.4|10033.4|10023.4|10033|10023|2
1622116570000|2021-05-27 11:56:10|10033|10023|10033.4|10023.4|10033.4|10023.4|10033|10023|2
1622116580000|2021-05-27 11:56:20|10033|10023|10033.4|10023.4|10033.4|10023.4|10033|10023|3
1622116590000|2021-05-27 11:56:30|10033|10023|10030.4|10020.4|10033.4|10023.4|10030.3|10020.3|5
1622116600000|2021-05-27 11:56:40|10030.3|10020.3|10030.3|10020.3|10030.5|10020.5|10030.3|10020.3|3
1622116610000|2021-05-27 11:56:50|10030.5|10020.5|10030.8|10020.8|10030.8|10020.8|10030.5|10020.5|2
1622116620000|2021-05-27 11:57:00|10031.1|10021.1|10030.8|10020.8|10031.1|10021.1|10030.8|10020.8|2
1622116630000|2021-05-27 11:57:10|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10030.8|10020.8|4
1622116640000|2021-05-27 11:57:20|10030.8|10020.8|10031.3|10021.3|10031.3|10021.3|10030.8|10020.8|3
1622116650000|2021-05-27 11:57:30|10031.4|10021.4|10032.8|10022.8|10032.8|10022.8|10031.3|10021.3|6
1622116660000|2021-05-27 11:57:40|10032.1|10022.1|10032.3|10022.3|10032.4|10022.4|10032.1|10022.1|3
1622116670000|2021-05-27 11:57:50|10031.9|10021.9|10031.8|10021.8|10031.9|10021.9|10031.8|10021.8|2
1622116680000|2021-05-27 11:58:00|10031.9|10021.9|10032.5|10022.5|10032.5|10022.5|10031.9|10021.9|4
1622116690000|2021-05-27 11:58:10|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|1
1622116720000|2021-05-27 11:58:40|10032.4|10022.4|10033.9|10023.9|10033.9|10023.9|10032.4|10022.4|6
1622116730000|2021-05-27 11:58:50|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|1
1622116740000|2021-05-27 11:59:00|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|10033|10023|3
1622116750000|2021-05-27 11:59:10|10033.4|10023.4|10032.8|10022.8|10033.4|10023.4|10032.8|10022.8|3
1622116760000|2021-05-27 11:59:20|10033|10023|10032.8|10022.8|10033|10023|10032.8|10022.8|2
1622116770000|2021-05-27 11:59:30|10033.1|10023.1|10033.3|10023.3|10033.3|10023.3|10033|10023|4
1622116780000|2021-05-27 11:59:40|10033|10023|10033.3|10023.3|10033.3|10023.3|10032.8|10022.8|6
1622116790000|2021-05-27 11:59:50|10034.6|10024.6|10034.8|10024.8|10035|10025|10034.5|10024.5|7
1622116800000|2021-05-27 12:00:00|10035.1|10025.1|10038|10028|10038.8|10028.8|10035.1|10025.1|13
1622116810000|2021-05-27 12:00:10|10037.8|10027.8|10039|10029|10040.4|10030.4|10037.8|10027.8|11
1622116820000|2021-05-27 12:00:20|10039.6|10029.6|10041.6|10031.6|10041.6|10031.6|10039.6|10029.6|8
1622116830000|2021-05-27 12:00:30|10041.5|10031.5|10042.3|10032.3|10042.9|10032.9|10041.5|10031.5|9
1622116840000|2021-05-27 12:00:40|10042.5|10032.5|10045.4|10035.4|10045.4|10035.4|10038.9|10028.9|15
1622116850000|2021-05-27 12:00:50|10045.9|10035.9|10046.6|10036.6|10047.9|10037.9|10044.8|10034.8|16
1622116860000|2021-05-27 12:01:00|10049.5|10039.5|10054.9|10044.9|10057.5|10047.5|10048.9|10038.9|18
1622116870000|2021-05-27 12:01:10|10052.5|10042.5|10053.1|10043.1|10055.1|10045.1|10052|10042|21
1622116880000|2021-05-27 12:01:20|10052|10042|10046|10036|10052|10042|10046|10036|17
1622116890000|2021-05-27 12:01:30|10046.1|10036.1|10043.8|10033.8|10047|10037|10043.8|10033.8|18
1622116900000|2021-05-27 12:01:40|10044|10034|10045.4|10035.4|10046.3|10036.3|10043|10033|16
1622116910000|2021-05-27 12:01:50|10045.1|10035.1|10044.5|10034.5|10045.1|10035.1|10043.6|10033.6|9
1622116920000|2021-05-27 12:02:00|10044.6|10034.6|10044.6|10034.6|10048.4|10038.4|10044.6|10034.6|12
1622116930000|2021-05-27 12:02:10|10044.5|10034.5|10044.5|10034.5|10045.6|10035.6|10043.9|10033.9|13
1622116940000|2021-05-27 12:02:20|10044.6|10034.6|10044.6|10034.6|10044.6|10034.6|10044.6|10034.6|1
1622116950000|2021-05-27 12:02:30|10044.5|10034.5|10041|10031|10044.5|10034.5|10041|10031|10
1622116960000|2021-05-27 12:02:40|10040.3|10030.3|10040.5|10030.5|10041.4|10031.4|10039.5|10029.5|14
1622116970000|2021-05-27 12:02:50|10040.1|10030.1|10038.6|10028.6|10040.5|10030.5|10038.6|10028.6|10
1622116980000|2021-05-27 12:03:00|10038.8|10028.8|10038.8|10028.8|10038.8|10028.8|10038.6|10028.6|3
1622116990000|2021-05-27 12:03:10|10038.6|10028.6|10035.3|10025.3|10038.6|10028.6|10035.3|10025.3|11
1622117000000|2021-05-27 12:03:20|10035.5|10025.5|10034.6|10024.6|10035.5|10025.5|10033.8|10023.8|9
1622117010000|2021-05-27 12:03:30|10035.1|10025.1|10035.4|10025.4|10036|10026|10035.1|10025.1|8
1622117020000|2021-05-27 12:03:40|10035.5|10025.5|10033.9|10023.9|10036.6|10026.6|10033.8|10023.8|12
1622117030000|2021-05-27 12:03:50|10034.3|10024.3|10033.4|10023.4|10034.3|10024.3|10033|10023|8
1622117040000|2021-05-27 12:04:00|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|1
1622117050000|2021-05-27 12:04:10|10033.9|10023.9|10033.4|10023.4|10033.9|10023.9|10033.4|10023.4|3
1622117060000|2021-05-27 12:04:20|10033.6|10023.6|10031.3|10021.3|10033.6|10023.6|10031.3|10021.3|10
1622117070000|2021-05-27 12:04:30|10031.1|10021.1|10026.9|10016.9|10031.1|10021.1|10026.8|10016.8|8
1622117080000|2021-05-27 12:04:40|10027|10017|10029.5|10019.5|10029.8|10019.8|10027|10017|5
1622117090000|2021-05-27 12:04:50|10029.8|10019.8|10030.3|10020.3|10030.6|10020.6|10029.8|10019.8|6
1622117100000|2021-05-27 12:05:00|10030.1|10020.1|10027.5|10017.5|10030.4|10020.4|10027.4|10017.4|8
1622117110000|2021-05-27 12:05:10|10027.4|10017.4|10026.3|10016.3|10027.4|10017.4|10026.3|10016.3|3
1622117120000|2021-05-27 12:05:20|10027.9|10017.9|10027.3|10017.3|10028.4|10018.4|10027|10017|7
1622117130000|2021-05-27 12:05:30|10027.4|10017.4|10029.6|10019.6|10029.6|10019.6|10027.4|10017.4|7
1622117140000|2021-05-27 12:05:40|10029.3|10019.3|10029.6|10019.6|10029.6|10019.6|10028.4|10018.4|8
1622117150000|2021-05-27 12:05:50|10030|10020|10031.5|10021.5|10031.5|10021.5|10030|10020|7
1622117160000|2021-05-27 12:06:00|10031.6|10021.6|10033.8|10023.8|10034.1|10024.1|10031.6|10021.6|8
1622117170000|2021-05-27 12:06:10|10034.4|10024.4|10034|10024|10035.4|10025.4|10034|10024|4
1622117180000|2021-05-27 12:06:20|10034.3|10024.3|10035|10025|10035|10025|10034.3|10024.3|5
1622117190000|2021-05-27 12:06:30|10035.1|10025.1|10034.8|10024.8|10036.6|10026.6|10034.8|10024.8|14
1622117200000|2021-05-27 12:06:40|10034.6|10024.6|10029.6|10019.6|10034.6|10024.6|10029.6|10019.6|10
1622117210000|2021-05-27 12:06:50|10030.9|10020.9|10029.4|10019.4|10031.9|10021.9|10029.4|10019.4|9
1622117220000|2021-05-27 12:07:00|10029.5|10019.5|10026.9|10016.9|10029.5|10019.5|10026.9|10016.9|10
1622117230000|2021-05-27 12:07:10|10027|10017|10027.1|10017.1|10027.1|10017.1|10027|10017|4
1622117240000|2021-05-27 12:07:20|10027.4|10017.4|10027.1|10017.1|10027.4|10017.4|10027.1|10017.1|2
1622117250000|2021-05-27 12:07:30|10028.5|10018.5|10027.9|10017.9|10028.5|10018.5|10027.9|10017.9|3
1622117260000|2021-05-27 12:07:40|10028|10018|10029.4|10019.4|10029.4|10019.4|10028|10018|2
1622117280000|2021-05-27 12:08:00|10028.3|10018.3|10027.8|10017.8|10028.3|10018.3|10027.6|10017.6|6
1622117290000|2021-05-27 12:08:10|10027.9|10017.9|10028.5|10018.5|10028.5|10018.5|10027.9|10017.9|3
1622117300000|2021-05-27 12:08:20|10028.4|10018.4|10028.5|10018.5|10028.5|10018.5|10028.4|10018.4|2
1622117310000|2021-05-27 12:08:30|10028.4|10018.4|10028.3|10018.3|10028.4|10018.4|10028.3|10018.3|2
1622117320000|2021-05-27 12:08:40|10028.1|10018.1|10026.5|10016.5|10028.1|10018.1|10026.4|10016.4|4
1622117330000|2021-05-27 12:08:50|10026.4|10016.4|10026.5|10016.5|10026.5|10016.5|10026.4|10016.4|2
1622117340000|2021-05-27 12:09:00|10026.6|10016.6|10026.3|10016.3|10027.8|10017.8|10026.3|10016.3|7
1622117350000|2021-05-27 12:09:10|10025.9|10015.9|10026.5|10016.5|10026.5|10016.5|10025.9|10015.9|3
1622117360000|2021-05-27 12:09:20|10026.6|10016.6|10028.4|10018.4|10028.8|10018.8|10026.6|10016.6|11
1622117370000|2021-05-27 12:09:30|10028.3|10018.3|10027.4|10017.4|10028.3|10018.3|10026.8|10016.8|4
1622117380000|2021-05-27 12:09:40|10027.3|10017.3|10026.5|10016.5|10027.3|10017.3|10026.5|10016.5|4
1622117390000|2021-05-27 12:09:50|10026.3|10016.3|10026.3|10016.3|10026.3|10016.3|10025.9|10015.9|3
1622117400000|2021-05-27 12:10:00|10027.8|10017.8|10026.4|10016.4|10028|10018|10026.4|10016.4|12
1622117410000|2021-05-27 12:10:10|10025.9|10015.9|10026.4|10016.4|10026.9|10016.9|10025.6|10015.6|8
1622117420000|2021-05-27 12:10:20|10026.8|10016.8|10026.6|10016.6|10027|10017|10026.6|10016.6|7
1622117430000|2021-05-27 12:10:30|10026.8|10016.8|10030.5|10020.5|10030.5|10020.5|10026.6|10016.6|4
1622117440000|2021-05-27 12:10:40|10031.1|10021.1|10031.3|10021.3|10031.4|10021.4|10031|10021|4
1622117450000|2021-05-27 12:10:50|10031|10021|10033.1|10023.1|10033.6|10023.6|10031|10021|12
1622117460000|2021-05-27 12:11:00|10033.4|10023.4|10033.4|10023.4|10033.6|10023.6|10033.3|10023.3|4
1622117470000|2021-05-27 12:11:10|10033.3|10023.3|10033.5|10023.5|10033.5|10023.5|10033.3|10023.3|3
1622117480000|2021-05-27 12:11:20|10034|10024|10034.1|10024.1|10034.1|10024.1|10033.9|10023.9|3
1622117490000|2021-05-27 12:11:30|10034.3|10024.3|10034.8|10024.8|10034.8|10024.8|10034.3|10024.3|3
1622117500000|2021-05-27 12:11:40|10036.4|10026.4|10036.3|10026.3|10036.4|10026.4|10036.1|10026.1|3
1622117510000|2021-05-27 12:11:50|10036.5|10026.5|10037.4|10027.4|10037.4|10027.4|10036.5|10026.5|3
1622117520000|2021-05-27 12:12:00|10037|10027|10037|10027|10037|10027|10037|10027|1
1622117530000|2021-05-27 12:12:10|10036.9|10026.9|10036.4|10026.4|10036.9|10026.9|10036.4|10026.4|3
1622117540000|2021-05-27 12:12:20|10036|10026|10035.6|10025.6|10036|10026|10034.6|10024.6|6
1622117550000|2021-05-27 12:12:30|10035.5|10025.5|10034.8|10024.8|10035.5|10025.5|10034.8|10024.8|6
1622117560000|2021-05-27 12:12:40|10034.9|10024.9|10035.6|10025.6|10035.6|10025.6|10033.8|10023.8|7
1622117570000|2021-05-27 12:12:50|10035.8|10025.8|10036.6|10026.6|10036.6|10026.6|10035.8|10025.8|4
1622117580000|2021-05-27 12:13:00|10036.3|10026.3|10036.6|10026.6|10036.6|10026.6|10036.1|10026.1|4
1622117590000|2021-05-27 12:13:10|10036.3|10026.3|10036.8|10026.8|10036.8|10026.8|10036.3|10026.3|2
1622117600000|2021-05-27 12:13:20|10036.3|10026.3|10036|10026|10036.3|10026.3|10036|10026|2
1622117610000|2021-05-27 12:13:30|10035.9|10025.9|10034.6|10024.6|10035.9|10025.9|10034|10024|6
1622117620000|2021-05-27 12:13:40|10034.5|10024.5|10031.5|10021.5|10034.5|10024.5|10031.5|10021.5|7
1622117630000|2021-05-27 12:13:50|10031.8|10021.8|10032.8|10022.8|10032.8|10022.8|10031.8|10021.8|5
1622117640000|2021-05-27 12:14:00|10032.6|10022.6|10032.5|10022.5|10032.6|10022.6|10032.5|10022.5|2
1622117650000|2021-05-27 12:14:10|10032.3|10022.3|10031.5|10021.5|10032.5|10022.5|10031.5|10021.5|6
1622117660000|2021-05-27 12:14:20|10030.4|10020.4|10031.6|10021.6|10031.6|10021.6|10030.4|10020.4|4
1622117670000|2021-05-27 12:14:30|10031.1|10021.1|10031.6|10021.6|10031.6|10021.6|10030.9|10020.9|7
1622117680000|2021-05-27 12:14:40|10031.3|10021.3|10031.6|10021.6|10031.6|10021.6|10031.3|10021.3|2
1622117690000|2021-05-27 12:14:50|10031.8|10021.8|10032.6|10022.6|10032.6|10022.6|10031.8|10021.8|2
1622117710000|2021-05-27 12:15:10|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1622117720000|2021-05-27 12:15:20|10032.6|10022.6|10028.8|10018.8|10032.6|10022.6|10028.8|10018.8|2
1622117730000|2021-05-27 12:15:30|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|1
1622117740000|2021-05-27 12:15:40|10028.3|10018.3|10026.6|10016.6|10028.3|10018.3|10026.6|10016.6|4
1622117750000|2021-05-27 12:15:50|10026|10016|10026|10016|10026.8|10016.8|10026|10016|4
1622117760000|2021-05-27 12:16:00|10026.6|10016.6|10025.9|10015.9|10026.6|10016.6|10025.5|10015.5|7
1622117770000|2021-05-27 12:16:10|10026|10016|10026.9|10016.9|10026.9|10016.9|10026|10016|2
1622117780000|2021-05-27 12:16:20|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|10026|10016|3
1622117790000|2021-05-27 12:16:30|10026.6|10016.6|10026|10016|10026.6|10016.6|10026|10016|2
1622117800000|2021-05-27 12:16:40|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|10025.4|10015.4|3
1622117810000|2021-05-27 12:16:50|10026.6|10016.6|10026.5|10016.5|10026.6|10016.6|10025.9|10015.9|3
1622117820000|2021-05-27 12:17:00|10025.9|10015.9|10030.4|10020.4|10030.4|10020.4|10025.9|10015.9|5
1622117830000|2021-05-27 12:17:10|10031|10021|10031.3|10021.3|10031.3|10021.3|10031|10021|2
1622117840000|2021-05-27 12:17:20|10030.6|10020.6|10030.8|10020.8|10030.8|10020.8|10030.6|10020.6|2
1622117850000|2021-05-27 12:17:30|10030.6|10020.6|10030.3|10020.3|10030.6|10020.6|10030.3|10020.3|3
1622117860000|2021-05-27 12:17:40|10030.5|10020.5|10030.9|10020.9|10030.9|10020.9|10029.8|10019.8|3
1622117870000|2021-05-27 12:17:50|10030.4|10020.4|10030.9|10020.9|10030.9|10020.9|10030.4|10020.4|4
1622117880000|2021-05-27 12:18:00|10030.3|10020.3|10030|10020|10031.1|10021.1|10029.5|10019.5|10
1622117890000|2021-05-27 12:18:10|10030.3|10020.3|10030.1|10020.1|10030.3|10020.3|10029.8|10019.8|4
1622117910000|2021-05-27 12:18:30|10029.9|10019.9|10028.8|10018.8|10029.9|10019.9|10028.8|10018.8|4
1622117940000|2021-05-27 12:19:00|10029|10019|10025.6|10015.6|10029|10019|10025.6|10015.6|4
1622117950000|2021-05-27 12:19:10|10025.4|10015.4|10021.5|10011.5|10025.4|10015.4|10021.5|10011.5|13
1622117960000|2021-05-27 12:19:20|10022|10012|10022.5|10012.5|10022.5|10012.5|10022|10012|3
1622117970000|2021-05-27 12:19:30|10022|10012|10022.8|10012.8|10022.8|10012.8|10022|10012|7
1622117980000|2021-05-27 12:19:40|10022.9|10012.9|10022.1|10012.1|10022.9|10012.9|10022.1|10012.1|5
1622117990000|2021-05-27 12:19:50|10022|10012|10020|10010|10022|10012|10019|10009|9
1622118000000|2021-05-27 12:20:00|10020.4|10010.4|10023.4|10013.4|10023.5|10013.5|10020.4|10010.4|7
1622118010000|2021-05-27 12:20:10|10023|10013|10022.3|10012.3|10023.4|10013.4|10021.8|10011.8|10
1622118020000|2021-05-27 12:20:20|10022.6|10012.6|10027.6|10017.6|10027.6|10017.6|10022.6|10012.6|5
1622118030000|2021-05-27 12:20:30|10027.8|10017.8|10028|10018|10028|10018|10027.8|10017.8|2
1622118040000|2021-05-27 12:20:40|10027.9|10017.9|10028|10018|10028|10018|10026.4|10016.4|11
1622118050000|2021-05-27 12:20:50|10027.8|10017.8|10027.3|10017.3|10027.9|10017.9|10026.9|10016.9|9
1622118060000|2021-05-27 12:21:00|10027.1|10017.1|10028.3|10018.3|10028.8|10018.8|10027.1|10017.1|11
1622118070000|2021-05-27 12:21:10|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|1
1622118080000|2021-05-27 12:21:20|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.3|10018.3|3
1622118090000|2021-05-27 12:21:30|10028.8|10018.8|10030.8|10020.8|10030.9|10020.9|10028.8|10018.8|3
1622118100000|2021-05-27 12:21:40|10031.4|10021.4|10032.3|10022.3|10032.3|10022.3|10031|10021|9
1622118110000|2021-05-27 12:21:50|10032.9|10022.9|10033.9|10023.9|10034|10024|10032.9|10022.9|5
1622118120000|2021-05-27 12:22:00|10034|10024|10036.8|10026.8|10036.8|10026.8|10034|10024|3
1622118130000|2021-05-27 12:22:10|10036.6|10026.6|10035.3|10025.3|10036.8|10026.8|10035.3|10025.3|6
1622118140000|2021-05-27 12:22:20|10034.8|10024.8|10034.4|10024.4|10034.8|10024.8|10034.4|10024.4|4
1622118150000|2021-05-27 12:22:30|10034.8|10024.8|10035|10025|10035|10025|10034.8|10024.8|2
1622118160000|2021-05-27 12:22:40|10034.5|10024.5|10032.9|10022.9|10034.5|10024.5|10032|10022|9
1622118180000|2021-05-27 12:23:00|10033.9|10023.9|10035.6|10025.6|10036.6|10026.6|10033.9|10023.9|9
1622118190000|2021-05-27 12:23:10|10036.3|10026.3|10036.8|10026.8|10037.3|10027.3|10036.3|10026.3|7
1622118200000|2021-05-27 12:23:20|10036.6|10026.6|10038.4|10028.4|10038.4|10028.4|10036.6|10026.6|6
1622118210000|2021-05-27 12:23:30|10038.1|10028.1|10035.9|10025.9|10038.1|10028.1|10035.5|10025.5|10
1622118220000|2021-05-27 12:23:40|10036.4|10026.4|10038|10028|10038|10028|10036.4|10026.4|8
1622118230000|2021-05-27 12:23:50|10037.8|10027.8|10037.3|10027.3|10037.8|10027.8|10037.3|10027.3|3
1622118240000|2021-05-27 12:24:00|10035.9|10025.9|10035.3|10025.3|10035.9|10025.9|10034.4|10024.4|7
1622118250000|2021-05-27 12:24:10|10035.5|10025.5|10035.8|10025.8|10035.8|10025.8|10035.5|10025.5|2
1622118260000|2021-05-27 12:24:20|10035.3|10025.3|10035.8|10025.8|10035.8|10025.8|10035.3|10025.3|3
1622118270000|2021-05-27 12:24:30|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|1
1622118280000|2021-05-27 12:24:40|10035.6|10025.6|10040.1|10030.1|10041.8|10031.8|10035.6|10025.6|9
1622118290000|2021-05-27 12:24:50|10040.4|10030.4|10040.4|10030.4|10040.4|10030.4|10040.4|10030.4|1
1622118300000|2021-05-27 12:25:00|10041.1|10031.1|10042.6|10032.6|10042.6|10032.6|10041.1|10031.1|10
1622118310000|2021-05-27 12:25:10|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|1
1622118320000|2021-05-27 12:25:20|10045.5|10035.5|10047.8|10037.8|10047.9|10037.9|10045.5|10035.5|7
1622118330000|2021-05-27 12:25:30|10048.4|10038.4|10052|10042|10052|10042|10048.4|10038.4|5
1622118340000|2021-05-27 12:25:40|10051.5|10041.5|10052.3|10042.3|10053|10043|10051.3|10041.3|7
1622118350000|2021-05-27 12:25:50|10052|10042|10050.8|10040.8|10052|10042|10050.8|10040.8|3
1622118360000|2021-05-27 12:26:00|10050.9|10040.9|10049.4|10039.4|10050.9|10040.9|10049.4|10039.4|3
1622118370000|2021-05-27 12:26:10|10049.1|10039.1|10048.1|10038.1|10049.1|10039.1|10046.9|10036.9|8
1622118380000|2021-05-27 12:26:20|10048.3|10038.3|10048.3|10038.3|10048.3|10038.3|10048.3|10038.3|1
1622118390000|2021-05-27 12:26:30|10048.5|10038.5|10051.9|10041.9|10051.9|10041.9|10048.5|10038.5|5
1622118400000|2021-05-27 12:26:40|10052.1|10042.1|10052.3|10042.3|10052.4|10042.4|10051.9|10041.9|5
1622118410000|2021-05-27 12:26:50|10052|10042|10052.6|10042.6|10052.6|10042.6|10051.6|10041.6|3
1622118420000|2021-05-27 12:27:00|10053.1|10043.1|10051.8|10041.8|10053.1|10043.1|10051.8|10041.8|5
1622118430000|2021-05-27 12:27:10|10051.9|10041.9|10051.9|10041.9|10051.9|10041.9|10051.9|10041.9|1
1622118440000|2021-05-27 12:27:20|10052.8|10042.8|10056.6|10046.6|10056.6|10046.6|10052.8|10042.8|2
1622118450000|2021-05-27 12:27:30|10057.3|10047.3|10056|10046|10057.3|10047.3|10056|10046|4
1622118460000|2021-05-27 12:27:40|10055.9|10045.9|10055.5|10045.5|10055.9|10045.9|10055.5|10045.5|5
1622118480000|2021-05-27 12:28:00|10055.4|10045.4|10056.6|10046.6|10057.1|10047.1|10055.4|10045.4|5
1622118490000|2021-05-27 12:28:10|10056|10046|10053.6|10043.6|10056|10046|10053.5|10043.5|7
1622118500000|2021-05-27 12:28:20|10053.5|10043.5|10053.3|10043.3|10053.6|10043.6|10053.1|10043.1|5
1622118510000|2021-05-27 12:28:30|10053.5|10043.5|10053.9|10043.9|10053.9|10043.9|10053.5|10043.5|3
1622118520000|2021-05-27 12:28:40|10056.6|10046.6|10056.1|10046.1|10057.4|10047.4|10056|10046|8
1622118530000|2021-05-27 12:28:50|10056|10046|10056.1|10046.1|10056.1|10046.1|10056|10046|2
1622118540000|2021-05-27 12:29:00|10056.3|10046.3|10055.5|10045.5|10056.3|10046.3|10055.5|10045.5|4
1622118550000|2021-05-27 12:29:10|10055.1|10045.1|10054.3|10044.3|10055.1|10045.1|10053.6|10043.6|6
1622118560000|2021-05-27 12:29:20|10054|10044|10054.6|10044.6|10054.6|10044.6|10053.4|10043.4|4
1622118570000|2021-05-27 12:29:30|10053.6|10043.6|10054.1|10044.1|10054.1|10044.1|10053.6|10043.6|4
1622118580000|2021-05-27 12:29:40|10053.6|10043.6|10052.6|10042.6|10053.6|10043.6|10052.6|10042.6|3
1622118590000|2021-05-27 12:29:50|10053|10043|10053.1|10043.1|10053.1|10043.1|10053|10043|2
1622118600000|2021-05-27 12:30:00|10052.8|10042.8|10051|10041|10052.8|10042.8|10047.4|10037.4|17
1622118610000|2021-05-27 12:30:10|10049.4|10039.4|10052.5|10042.5|10053|10043|10048.9|10038.9|20
1622118620000|2021-05-27 12:30:20|10052.3|10042.3|10048|10038|10052.3|10042.3|10048|10038|23
1622118630000|2021-05-27 12:30:30|10048.3|10038.3|10048.8|10038.8|10051.9|10041.9|10048.3|10038.3|19
1622118640000|2021-05-27 12:30:40|10048.1|10038.1|10052.1|10042.1|10053.6|10043.6|10048.1|10038.1|14
1622118650000|2021-05-27 12:30:50|10051.9|10041.9|10052.3|10042.3|10053.1|10043.1|10051.4|10041.4|14
1622118660000|2021-05-27 12:31:00|10052.5|10042.5|10049|10039|10052.5|10042.5|10048.6|10038.6|14
1622118670000|2021-05-27 12:31:10|10048.8|10038.8|10048.9|10038.9|10049|10039|10048.1|10038.1|9
1622118680000|2021-05-27 12:31:20|10048.5|10038.5|10045.6|10035.6|10048.5|10038.5|10044.1|10034.1|11
1622118690000|2021-05-27 12:31:30|10046.1|10036.1|10046|10036|10046.8|10036.8|10045.1|10035.1|14
1622118700000|2021-05-27 12:31:40|10045.8|10035.8|10044.8|10034.8|10045.8|10035.8|10044.8|10034.8|4
1622118710000|2021-05-27 12:31:50|10045|10035|10045.3|10035.3|10045.3|10035.3|10045|10035|2
1622118720000|2021-05-27 12:32:00|10045.9|10035.9|10046.3|10036.3|10046.3|10036.3|10045.9|10035.9|2
1622118730000|2021-05-27 12:32:10|10046.8|10036.8|10050.3|10040.3|10050.6|10040.6|10046.8|10036.8|7
1622118740000|2021-05-27 12:32:20|10050.5|10040.5|10055|10045|10055.6|10045.6|10050.5|10040.5|15
1622118750000|2021-05-27 12:32:30|10054.9|10044.9|10055.5|10045.5|10055.5|10045.5|10054.4|10044.4|8
1622118760000|2021-05-27 12:32:40|10055.9|10045.9|10054.3|10044.3|10055.9|10045.9|10054.3|10044.3|10
1622118770000|2021-05-27 12:32:50|10053.6|10043.6|10051.3|10041.3|10053.6|10043.6|10050.8|10040.8|9
1622118780000|2021-05-27 12:33:00|10051|10041|10050.6|10040.6|10051.5|10041.5|10050.6|10040.6|6
1622118790000|2021-05-27 12:33:10|10050.3|10040.3|10050.5|10040.5|10050.5|10040.5|10050|10040|7
1622118800000|2021-05-27 12:33:20|10050.8|10040.8|10056.1|10046.1|10056.1|10046.1|10050.8|10040.8|14
1622118810000|2021-05-27 12:33:30|10055.9|10045.9|10058.3|10048.3|10058.9|10048.9|10055.9|10045.9|11
1622118820000|2021-05-27 12:33:40|10058.1|10048.1|10055.6|10045.6|10058.1|10048.1|10055.5|10045.5|7
1622118830000|2021-05-27 12:33:50|10055.5|10045.5|10054.1|10044.1|10055.5|10045.5|10054.1|10044.1|7
1622118840000|2021-05-27 12:34:00|10054.4|10044.4|10058.3|10048.3|10058.5|10048.5|10054.4|10044.4|13
1622118850000|2021-05-27 12:34:10|10058.5|10048.5|10057.8|10047.8|10058.5|10048.5|10057.8|10047.8|5
1622118860000|2021-05-27 12:34:20|10057.6|10047.6|10056.8|10046.8|10057.6|10047.6|10056.4|10046.4|6
1622118870000|2021-05-27 12:34:30|10056.6|10046.6|10055.9|10045.9|10056.6|10046.6|10055.6|10045.6|6
1622118880000|2021-05-27 12:34:40|10056.3|10046.3|10056.4|10046.4|10058.3|10048.3|10055.9|10045.9|16
1622118890000|2021-05-27 12:34:50|10056.3|10046.3|10055.4|10045.4|10056.5|10046.5|10055.4|10045.4|9
1622118900000|2021-05-27 12:35:00|10055.3|10045.3|10055.5|10045.5|10055.8|10045.8|10055.3|10045.3|6
1622118910000|2021-05-27 12:35:10|10055.9|10045.9|10055.1|10045.1|10056.1|10046.1|10055|10045|18
1622118920000|2021-05-27 12:35:20|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|1
1622118930000|2021-05-27 12:35:30|10054.8|10044.8|10054.8|10044.8|10054.8|10044.8|10054.5|10044.5|3
1622118940000|2021-05-27 12:35:40|10054.5|10044.5|10054.5|10044.5|10054.6|10044.6|10054.5|10044.5|3
1622118960000|2021-05-27 12:36:00|10054.3|10044.3|10051.3|10041.3|10054.3|10044.3|10051.3|10041.3|7
1622118970000|2021-05-27 12:36:10|10051.4|10041.4|10051|10041|10051.6|10041.6|10051|10041|9
1622118980000|2021-05-27 12:36:20|10050.8|10040.8|10050.6|10040.6|10050.8|10040.8|10050.5|10040.5|3
1622118990000|2021-05-27 12:36:30|10050.5|10040.5|10049.4|10039.4|10050.5|10040.5|10049.4|10039.4|8
1622119000000|2021-05-27 12:36:40|10049.5|10039.5|10049.4|10039.4|10049.5|10039.5|10049.4|10039.4|2
1622119010000|2021-05-27 12:36:50|10049.5|10039.5|10050|10040|10050.5|10040.5|10049.5|10039.5|7
1622119020000|2021-05-27 12:37:00|10049.9|10039.9|10049.4|10039.4|10049.9|10039.9|10049.4|10039.4|3
1622119030000|2021-05-27 12:37:10|10049|10039|10049.5|10039.5|10049.5|10039.5|10049|10039|4
1622119050000|2021-05-27 12:37:30|10050.1|10040.1|10049.9|10039.9|10050.3|10040.3|10049.9|10039.9|6
1622119060000|2021-05-27 12:37:40|10050|10040|10050.4|10040.4|10050.4|10040.4|10050|10040|2
1622119070000|2021-05-27 12:37:50|10050.3|10040.3|10050.5|10040.5|10050.5|10040.5|10049.8|10039.8|11
1622119080000|2021-05-27 12:38:00|10050.3|10040.3|10050|10040|10050.3|10040.3|10050|10040|4
1622119090000|2021-05-27 12:38:10|10049.9|10039.9|10048.9|10038.9|10049.9|10039.9|10048.9|10038.9|4
1622119100000|2021-05-27 12:38:20|10049|10039|10049.4|10039.4|10049.9|10039.9|10049|10039|7
1622119110000|2021-05-27 12:38:30|10049|10039|10049.5|10039.5|10049.5|10039.5|10049|10039|4
1622119120000|2021-05-27 12:38:40|10049|10039|10050.3|10040.3|10050.3|10040.3|10049|10039|4
1622119130000|2021-05-27 12:38:50|10050.5|10040.5|10049.8|10039.8|10050.5|10040.5|10049.5|10039.5|5
1622119140000|2021-05-27 12:39:00|10049.5|10039.5|10051.3|10041.3|10051.3|10041.3|10049.5|10039.5|7
1622119150000|2021-05-27 12:39:10|10051.5|10041.5|10050.5|10040.5|10051.5|10041.5|10050.5|10040.5|5
1622119160000|2021-05-27 12:39:20|10049.6|10039.6|10050.3|10040.3|10052|10042|10049.6|10039.6|8
1622119170000|2021-05-27 12:39:30|10049.5|10039.5|10050.3|10040.3|10051|10041|10049.5|10039.5|4
1622119180000|2021-05-27 12:39:40|10050.4|10040.4|10050.4|10040.4|10050.8|10040.8|10050.4|10040.4|3
1622119200000|2021-05-27 12:40:00|10051.1|10041.1|10050.6|10040.6|10052.1|10042.1|10050.6|10040.6|11
1622119210000|2021-05-27 12:40:10|10050.9|10040.9|10051.1|10041.1|10051.4|10041.4|10050.4|10040.4|9
1622119230000|2021-05-27 12:40:30|10051.3|10041.3|10052.9|10042.9|10052.9|10042.9|10051.3|10041.3|2
1622119240000|2021-05-27 12:40:40|10053.4|10043.4|10053|10043|10053.9|10043.9|10053|10043|6
1622119250000|2021-05-27 12:40:50|10053.1|10043.1|10053|10043|10053.1|10043.1|10052.8|10042.8|4
1622119260000|2021-05-27 12:41:00|10052.6|10042.6|10052|10042|10053.1|10043.1|10052|10042|12
1622119270000|2021-05-27 12:41:10|10051.5|10041.5|10052.9|10042.9|10053.1|10043.1|10051.5|10041.5|7
1622119280000|2021-05-27 12:41:20|10052.8|10042.8|10051.8|10041.8|10052.8|10042.8|10051.8|10041.8|13
1622119290000|2021-05-27 12:41:30|10050.6|10040.6|10051|10041|10051|10041|10050.5|10040.5|5
1622119300000|2021-05-27 12:41:40|10050.8|10040.8|10050.1|10040.1|10051|10041|10050.1|10040.1|6
1622119320000|2021-05-27 12:42:00|10049.8|10039.8|10049|10039|10049.8|10039.8|10048.9|10038.9|5
1622119330000|2021-05-27 12:42:10|10048.5|10038.5|10047.3|10037.3|10049|10039|10047.3|10037.3|5
1622119340000|2021-05-27 12:42:20|10047.1|10037.1|10046.8|10036.8|10047.1|10037.1|10046.8|10036.8|4
1622119350000|2021-05-27 12:42:30|10046.4|10036.4|10042.6|10032.6|10046.4|10036.4|10042.4|10032.4|9
1622119360000|2021-05-27 12:42:40|10042.4|10032.4|10042.4|10032.4|10042.5|10032.5|10042.1|10032.1|6
1622119370000|2021-05-27 12:42:50|10041.9|10031.9|10039.1|10029.1|10041.9|10031.9|10038.9|10028.9|8
1622119380000|2021-05-27 12:43:00|10039.3|10029.3|10038.9|10028.9|10039.9|10029.9|10038.3|10028.3|12
1622119390000|2021-05-27 12:43:10|10038.8|10028.8|10037|10027|10038.8|10028.8|10037|10027|10
1622119400000|2021-05-27 12:43:20|10037.9|10027.9|10037.9|10027.9|10037.9|10027.9|10037.9|10027.9|1
1622119410000|2021-05-27 12:43:30|10038|10028|10038.5|10028.5|10039|10029|10038|10028|6
1622119420000|2021-05-27 12:43:40|10038.4|10028.4|10038.9|10028.9|10038.9|10028.9|10038.1|10028.1|6
1622119430000|2021-05-27 12:43:50|10038.6|10028.6|10039.1|10029.1|10039.8|10029.8|10038.6|10028.6|5
1622119440000|2021-05-27 12:44:00|10038.3|10028.3|10039|10029|10039|10029|10038.3|10028.3|6
1622119450000|2021-05-27 12:44:10|10038.4|10028.4|10038.4|10028.4|10038.4|10028.4|10038.4|10028.4|1
1622119460000|2021-05-27 12:44:20|10038.6|10028.6|10040.3|10030.3|10040.3|10030.3|10038.6|10028.6|3
1622119470000|2021-05-27 12:44:30|10040.8|10030.8|10039.1|10029.1|10040.8|10030.8|10039.1|10029.1|3
1622119480000|2021-05-27 12:44:40|10038.9|10028.9|10038.3|10028.3|10039.5|10029.5|10038.3|10028.3|7
1622119490000|2021-05-27 12:44:50|10038.4|10028.4|10039|10029|10039|10029|10038.4|10028.4|4
1622119500000|2021-05-27 12:45:00|10038.6|10028.6|10038.6|10028.6|10038.6|10028.6|10038|10028|5
1622119510000|2021-05-27 12:45:10|10038.4|10028.4|10039|10029|10039|10029|10038.4|10028.4|3
1622119520000|2021-05-27 12:45:20|10039.3|10029.3|10039.5|10029.5|10039.8|10029.8|10039.3|10029.3|9
1622119530000|2021-05-27 12:45:30|10039.4|10029.4|10040|10030|10040|10030|10039.4|10029.4|4
1622119540000|2021-05-27 12:45:40|10039.9|10029.9|10038.6|10028.6|10039.9|10029.9|10038.3|10028.3|7
1622119550000|2021-05-27 12:45:50|10038.5|10028.5|10038.3|10028.3|10038.5|10028.5|10038.3|10028.3|6
1622119560000|2021-05-27 12:46:00|10038.6|10028.6|10039.5|10029.5|10039.5|10029.5|10038.5|10028.5|7
1622119570000|2021-05-27 12:46:10|10039.4|10029.4|10038.9|10028.9|10039.4|10029.4|10038.9|10028.9|3
1622119580000|2021-05-27 12:46:20|10039.1|10029.1|10040.3|10030.3|10040.3|10030.3|10039.1|10029.1|3
1622119590000|2021-05-27 12:46:30|10040.1|10030.1|10040.5|10030.5|10040.5|10030.5|10040.1|10030.1|3
1622119600000|2021-05-27 12:46:40|10040.4|10030.4|10041|10031|10041|10031|10040.1|10030.1|6
1622119610000|2021-05-27 12:46:50|10041.5|10031.5|10042.6|10032.6|10042.6|10032.6|10040.9|10030.9|6
1622119620000|2021-05-27 12:47:00|10044|10034|10044.1|10034.1|10045|10035|10044|10034|11
1622119630000|2021-05-27 12:47:10|10043.8|10033.8|10043|10033|10043.8|10033.8|10043|10033|2
1622119640000|2021-05-27 12:47:20|10042.8|10032.8|10044|10034|10044|10034|10042.5|10032.5|6
1622119650000|2021-05-27 12:47:30|10044.3|10034.3|10044.8|10034.8|10044.8|10034.8|10044.3|10034.3|3
1622119660000|2021-05-27 12:47:40|10044.5|10034.5|10044.8|10034.8|10044.8|10034.8|10044.5|10034.5|2
1622119670000|2021-05-27 12:47:50|10044.5|10034.5|10044.5|10034.5|10044.5|10034.5|10044.5|10034.5|1
1622119680000|2021-05-27 12:48:00|10044.4|10034.4|10043.4|10033.4|10044.4|10034.4|10043.1|10033.1|5
1622119690000|2021-05-27 12:48:10|10043.1|10033.1|10043|10033|10043.1|10033.1|10043|10033|2
1622119700000|2021-05-27 12:48:20|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|1
1622119710000|2021-05-27 12:48:30|10041.4|10031.4|10041.6|10031.6|10042.1|10032.1|10041.4|10031.4|5
1622119720000|2021-05-27 12:48:40|10041.4|10031.4|10041.5|10031.5|10041.5|10031.5|10041|10031|4
1622119730000|2021-05-27 12:48:50|10041.1|10031.1|10040.1|10030.1|10041.1|10031.1|10040.1|10030.1|3
1622119740000|2021-05-27 12:49:00|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|1
1622119750000|2021-05-27 12:49:10|10040.1|10030.1|10038.8|10028.8|10040.1|10030.1|10038.8|10028.8|4
1622119760000|2021-05-27 12:49:20|10038.5|10028.5|10038.3|10028.3|10038.5|10028.5|10038.3|10028.3|2
1622119770000|2021-05-27 12:49:30|10038|10028|10037.8|10027.8|10038|10028|10037.8|10027.8|2
1622119780000|2021-05-27 12:49:40|10037.5|10027.5|10036.1|10026.1|10037.5|10027.5|10035.5|10025.5|5
1622119800000|2021-05-27 12:50:00|10036|10026|10036.1|10026.1|10036.3|10026.3|10034.9|10024.9|8
1622119810000|2021-05-27 12:50:10|10035.9|10025.9|10035.1|10025.1|10035.9|10025.9|10035.1|10025.1|3
1622119820000|2021-05-27 12:50:20|10035.3|10025.3|10037|10027|10037|10027|10035.3|10025.3|4
1622119830000|2021-05-27 12:50:30|10036.5|10026.5|10036.1|10026.1|10036.5|10026.5|10036.1|10026.1|4
1622119840000|2021-05-27 12:50:40|10035.9|10025.9|10035.9|10025.9|10036.3|10026.3|10035.8|10025.8|7
1622119850000|2021-05-27 12:50:50|10036.4|10026.4|10036.5|10026.5|10036.5|10026.5|10036.4|10026.4|2
1622119860000|2021-05-27 12:51:00|10036.4|10026.4|10033.5|10023.5|10036.4|10026.4|10033.5|10023.5|9
1622119870000|2021-05-27 12:51:10|10033.6|10023.6|10034.1|10024.1|10034.1|10024.1|10033.6|10023.6|3
1622119880000|2021-05-27 12:51:20|10034.5|10024.5|10033.9|10023.9|10034.8|10024.8|10033.9|10023.9|6
1622119890000|2021-05-27 12:51:30|10034|10024|10033.5|10023.5|10034|10024|10033.5|10023.5|2
1622119900000|2021-05-27 12:51:40|10033.1|10023.1|10033.5|10023.5|10033.6|10023.6|10033|10023|6
1622119910000|2021-05-27 12:51:50|10033.6|10023.6|10033.5|10023.5|10033.6|10023.6|10033.1|10023.1|6
1622119920000|2021-05-27 12:52:00|10033.1|10023.1|10032|10022|10033.1|10023.1|10032|10022|4
1622119930000|2021-05-27 12:52:10|10031.4|10021.4|10032.5|10022.5|10032.5|10022.5|10031.4|10021.4|4
1622119940000|2021-05-27 12:52:20|10032|10022|10033.8|10023.8|10033.8|10023.8|10032|10022|8
1622119950000|2021-05-27 12:52:30|10033.5|10023.5|10031.3|10021.3|10033.5|10023.5|10030.4|10020.4|13
1622119960000|2021-05-27 12:52:40|10031.4|10021.4|10030.8|10020.8|10031.4|10021.4|10030.8|10020.8|3
1622119970000|2021-05-27 12:52:50|10030.3|10020.3|10030.8|10020.8|10030.8|10020.8|10030.3|10020.3|2
1622119980000|2021-05-27 12:53:00|10030.4|10020.4|10029|10019|10030.4|10020.4|10028.9|10018.9|4
1622119990000|2021-05-27 12:53:10|10028.9|10018.9|10028.1|10018.1|10028.9|10018.9|10028|10018|3
1622120000000|2021-05-27 12:53:20|10028.3|10018.3|10028.8|10018.8|10028.8|10018.8|10028.3|10018.3|2
1622120010000|2021-05-27 12:53:30|10028.9|10018.9|10030.8|10020.8|10031.6|10021.6|10028.8|10018.8|7
1622120020000|2021-05-27 12:53:40|10030.1|10020.1|10029.4|10019.4|10030.6|10020.6|10029.4|10019.4|6
1622120030000|2021-05-27 12:53:50|10030.5|10020.5|10029.5|10019.5|10030.9|10020.9|10029.5|10019.5|6
1622120040000|2021-05-27 12:54:00|10029.9|10019.9|10029.9|10019.9|10030.1|10020.1|10029.5|10019.5|6
1622120050000|2021-05-27 12:54:10|10030.1|10020.1|10030.6|10020.6|10030.6|10020.6|10030.1|10020.1|4
1622120060000|2021-05-27 12:54:20|10030.9|10020.9|10031|10021|10031|10021|10030.9|10020.9|2
1622120070000|2021-05-27 12:54:30|10030.9|10020.9|10030.9|10020.9|10031|10021|10030.1|10020.1|5
1622120080000|2021-05-27 12:54:40|10031.1|10021.1|10034.4|10024.4|10034.9|10024.9|10031|10021|10
1622120090000|2021-05-27 12:54:50|10034.3|10024.3|10035.1|10025.1|10035.1|10025.1|10034.3|10024.3|4
1622120100000|2021-05-27 12:55:00|10033.8|10023.8|10033.5|10023.5|10033.8|10023.8|10032.5|10022.5|8
1622120110000|2021-05-27 12:55:10|10033.3|10023.3|10033.1|10023.1|10033.3|10023.3|10033.1|10023.1|4
1622120120000|2021-05-27 12:55:20|10032.8|10022.8|10033.5|10023.5|10033.8|10023.8|10032.8|10022.8|10
1622120130000|2021-05-27 12:55:30|10033.3|10023.3|10033.1|10023.1|10033.5|10023.5|10032.8|10022.8|7
1622120140000|2021-05-27 12:55:40|10031.8|10021.8|10032.6|10022.6|10032.6|10022.6|10031.8|10021.8|2
1622120150000|2021-05-27 12:55:50|10032.8|10022.8|10032.1|10022.1|10032.9|10022.9|10032.1|10022.1|6
1622120160000|2021-05-27 12:56:00|10032.4|10022.4|10033.1|10023.1|10033.5|10023.5|10032.4|10022.4|8
1622120170000|2021-05-27 12:56:10|10032.9|10022.9|10033.3|10023.3|10033.8|10023.8|10032.6|10022.6|6
1622120180000|2021-05-27 12:56:20|10033.9|10023.9|10033.3|10023.3|10033.9|10023.9|10033.3|10023.3|3
1622120190000|2021-05-27 12:56:30|10033.4|10023.4|10031.3|10021.3|10033.6|10023.6|10031.3|10021.3|9
1622120200000|2021-05-27 12:56:40|10030.8|10020.8|10032.4|10022.4|10032.6|10022.6|10030.4|10020.4|10
1622120210000|2021-05-27 12:56:50|10032.8|10022.8|10032.5|10022.5|10032.8|10022.8|10032.5|10022.5|2
1622120220000|2021-05-27 12:57:00|10032.4|10022.4|10031.9|10021.9|10032.8|10022.8|10031.9|10021.9|8
1622120230000|2021-05-27 12:57:10|10032.1|10022.1|10032.4|10022.4|10032.4|10022.4|10031.9|10021.9|3
1622120240000|2021-05-27 12:57:20|10032.6|10022.6|10032.6|10022.6|10032.9|10022.9|10032.6|10022.6|3
1622120250000|2021-05-27 12:57:30|10032.9|10022.9|10032.6|10022.6|10032.9|10022.9|10032.5|10022.5|6
1622120260000|2021-05-27 12:57:40|10032.9|10022.9|10033.8|10023.8|10034.5|10024.5|10032.4|10022.4|6
1622120270000|2021-05-27 12:57:50|10033.6|10023.6|10034.9|10024.9|10034.9|10024.9|10033.4|10023.4|7
1622120280000|2021-05-27 12:58:00|10035.3|10025.3|10034.9|10024.9|10035.3|10025.3|10034.9|10024.9|2
1622120290000|2021-05-27 12:58:10|10035.3|10025.3|10037|10027|10037.9|10027.9|10035.3|10025.3|9
1622120300000|2021-05-27 12:58:20|10036|10026|10034.8|10024.8|10036|10026|10034.8|10024.8|3
1622120310000|2021-05-27 12:58:30|10034.6|10024.6|10033|10023|10034.6|10024.6|10032.5|10022.5|4
1622120320000|2021-05-27 12:58:40|10032.5|10022.5|10032.3|10022.3|10032.5|10022.5|10032.3|10022.3|2
1622120330000|2021-05-27 12:58:50|10032.6|10022.6|10032.1|10022.1|10032.6|10022.6|10031.8|10021.8|9
1622120340000|2021-05-27 12:59:00|10032|10022|10024.1|10014.1|10032|10022|10023.4|10013.4|15
1622120350000|2021-05-27 12:59:10|10024.6|10014.6|10025.8|10015.8|10026.3|10016.3|10024.6|10014.6|6
1622120360000|2021-05-27 12:59:20|10025|10015|10024.9|10014.9|10025.4|10015.4|10024.9|10014.9|5
1622120370000|2021-05-27 12:59:30|10025.1|10015.1|10024.8|10014.8|10025.1|10015.1|10024.8|10014.8|2
1622120380000|2021-05-27 12:59:40|10025.6|10015.6|10026.1|10016.1|10026.1|10016.1|10025.6|10015.6|8
1622120390000|2021-05-27 12:59:50|10028|10018|10026.8|10016.8|10028|10018|10026.8|10016.8|5
1622120400000|2021-05-27 13:00:00|10026.3|10016.3|10024.8|10014.8|10026.3|10016.3|10020.6|10010.6|26
1622120410000|2021-05-27 13:00:10|10025.9|10015.9|10030|10020|10030|10020|10025.8|10015.8|13
1622120420000|2021-05-27 13:00:20|10029.9|10019.9|10024.5|10014.5|10029.9|10019.9|10024|10014|18
1622120430000|2021-05-27 13:00:30|10024.8|10014.8|10018.6|10008.6|10024.8|10014.8|10017.6|10007.6|17
1622120440000|2021-05-27 13:00:40|10019|10009|10023.5|10013.5|10023.5|10013.5|10019|10009|14
1622120450000|2021-05-27 13:00:50|10024|10014|10027.9|10017.9|10029.8|10019.8|10024|10014|16
1622120460000|2021-05-27 13:01:00|10028|10018|10029|10019|10030|10020|10026.8|10016.8|17
1622120470000|2021-05-27 13:01:10|10028.4|10018.4|10022.1|10012.1|10028.5|10018.5|10021.5|10011.5|18
1622120480000|2021-05-27 13:01:20|10021.6|10011.6|10021.9|10011.9|10023.5|10013.5|10021.6|10011.6|19
1622120490000|2021-05-27 13:01:30|10021.8|10011.8|10024.5|10014.5|10024.5|10014.5|10021.8|10011.8|18
1622120500000|2021-05-27 13:01:40|10024.1|10014.1|10024.3|10014.3|10025.3|10015.3|10023.1|10013.1|15
1622120510000|2021-05-27 13:01:50|10024.5|10014.5|10024.9|10014.9|10025.3|10015.3|10023.8|10013.8|10
1622120520000|2021-05-27 13:02:00|10024.3|10014.3|10024|10014|10025.3|10015.3|10023.5|10013.5|12
1622120530000|2021-05-27 13:02:10|10024.6|10014.6|10029.6|10019.6|10029.6|10019.6|10024.6|10014.6|9
1622120540000|2021-05-27 13:02:20|10029.3|10019.3|10029.8|10019.8|10030.9|10020.9|10028.3|10018.3|16
1622120550000|2021-05-27 13:02:30|10029.6|10019.6|10032.8|10022.8|10032.8|10022.8|10029.6|10019.6|15
1622120560000|2021-05-27 13:02:40|10033.5|10023.5|10034.4|10024.4|10035|10025|10032.9|10022.9|19
1622120570000|2021-05-27 13:02:50|10034.8|10024.8|10037.6|10027.6|10037.6|10027.6|10034.8|10024.8|10
1622120580000|2021-05-27 13:03:00|10037.5|10027.5|10034|10024|10037.5|10027.5|10032.3|10022.3|11
1622120590000|2021-05-27 13:03:10|10034.3|10024.3|10036.3|10026.3|10036.3|10026.3|10034.3|10024.3|7
1622120600000|2021-05-27 13:03:20|10035.8|10025.8|10037.3|10027.3|10037.3|10027.3|10035.8|10025.8|7
1622120610000|2021-05-27 13:03:30|10037.6|10027.6|10039.8|10029.8|10042.3|10032.3|10037.6|10027.6|13
1622120620000|2021-05-27 13:03:40|10039|10029|10037|10027|10039|10029|10035.9|10025.9|8
1622120630000|2021-05-27 13:03:50|10036.9|10026.9|10036|10026|10037.3|10027.3|10035.4|10025.4|16
1622120640000|2021-05-27 13:04:00|10035.4|10025.4|10033.8|10023.8|10035.6|10025.6|10033.8|10023.8|12
1622120650000|2021-05-27 13:04:10|10033.3|10023.3|10035.6|10025.6|10035.6|10025.6|10031.6|10021.6|17
1622120660000|2021-05-27 13:04:20|10035.5|10025.5|10034.5|10024.5|10037|10027|10034.1|10024.1|19
1622120670000|2021-05-27 13:04:30|10034.6|10024.6|10035.5|10025.5|10036.4|10026.4|10034.6|10024.6|10
1622120680000|2021-05-27 13:04:40|10035.6|10025.6|10038|10028|10038|10028|10034.5|10024.5|14
1622120690000|2021-05-27 13:04:50|10038.1|10028.1|10038.3|10028.3|10038.8|10028.8|10038.1|10028.1|5
1622120700000|2021-05-27 13:05:00|10038.1|10028.1|10038|10028|10038.5|10028.5|10034.3|10024.3|20
1622120710000|2021-05-27 13:05:10|10037.6|10027.6|10037.5|10027.5|10038.1|10028.1|10035.6|10025.6|22
1622120720000|2021-05-27 13:05:20|10038.3|10028.3|10040.8|10030.8|10040.8|10030.8|10038.3|10028.3|17
1622120730000|2021-05-27 13:05:30|10041.3|10031.3|10043.6|10033.6|10044.9|10034.9|10041.3|10031.3|21
1622120740000|2021-05-27 13:05:40|10043.8|10033.8|10044.8|10034.8|10049|10039|10043.8|10033.8|22
1622120750000|2021-05-27 13:05:50|10046.3|10036.3|10050.1|10040.1|10050.1|10040.1|10045.5|10035.5|17
1622120760000|2021-05-27 13:06:00|10050.8|10040.8|10050.9|10040.9|10052|10042|10050.1|10040.1|22
1622120770000|2021-05-27 13:06:10|10051|10041|10048.6|10038.6|10051.9|10041.9|10048.6|10038.6|12
1622120780000|2021-05-27 13:06:20|10048.5|10038.5|10050.1|10040.1|10050.6|10040.6|10048.5|10038.5|10
1622120790000|2021-05-27 13:06:30|10050.5|10040.5|10049.6|10039.6|10051.1|10041.1|10049.6|10039.6|11
1622120800000|2021-05-27 13:06:40|10049.9|10039.9|10051.3|10041.3|10051.3|10041.3|10049.6|10039.6|9
1622120810000|2021-05-27 13:06:50|10051.5|10041.5|10050.4|10040.4|10052.1|10042.1|10050.4|10040.4|11
1622120820000|2021-05-27 13:07:00|10050.5|10040.5|10049.9|10039.9|10050.5|10040.5|10049.9|10039.9|6
1622120830000|2021-05-27 13:07:10|10050|10040|10052.6|10042.6|10052.6|10042.6|10050|10040|12
1622120840000|2021-05-27 13:07:20|10052.8|10042.8|10052.9|10042.9|10052.9|10042.9|10050.8|10040.8|18
1622120850000|2021-05-27 13:07:30|10054.3|10044.3|10056.9|10046.9|10057|10047|10054.3|10044.3|7
1622120860000|2021-05-27 13:07:40|10057|10047|10058.1|10048.1|10058.5|10048.5|10057|10047|12
1622120870000|2021-05-27 13:07:50|10058.6|10048.6|10057.5|10047.5|10058.6|10048.6|10057|10047|10
1622120880000|2021-05-27 13:08:00|10057.8|10047.8|10061.4|10051.4|10061.6|10051.6|10057.8|10047.8|12
1622120890000|2021-05-27 13:08:10|10061.3|10051.3|10061.8|10051.8|10061.8|10051.8|10061.3|10051.3|8
1622120900000|2021-05-27 13:08:20|10061.5|10051.5|10063|10053|10063|10053|10061.5|10051.5|8
1622120910000|2021-05-27 13:08:30|10063.8|10053.8|10062.6|10052.6|10063.8|10053.8|10062.5|10052.5|9
1622120920000|2021-05-27 13:08:40|10062.4|10052.4|10061.6|10051.6|10062.4|10052.4|10061.5|10051.5|7
1622120930000|2021-05-27 13:08:50|10061.5|10051.5|10061.4|10051.4|10061.5|10051.5|10061.3|10051.3|5
1622120940000|2021-05-27 13:09:00|10061.5|10051.5|10060.3|10050.3|10061.6|10051.6|10060.1|10050.1|5
1622120950000|2021-05-27 13:09:10|10060|10050|10054.9|10044.9|10060|10050|10054.9|10044.9|9
1622120960000|2021-05-27 13:09:20|10054.8|10044.8|10056.8|10046.8|10056.8|10046.8|10054.6|10044.6|10
1622120970000|2021-05-27 13:09:30|10056.6|10046.6|10057.6|10047.6|10057.6|10047.6|10056.1|10046.1|8
1622120980000|2021-05-27 13:09:40|10057.4|10047.4|10059.1|10049.1|10059.1|10049.1|10057.3|10047.3|7
1622120990000|2021-05-27 13:09:50|10058.8|10048.8|10059.3|10049.3|10059.4|10049.4|10058.3|10048.3|7
1622121000000|2021-05-27 13:10:00|10059.9|10049.9|10063.6|10053.6|10064.1|10054.1|10059.9|10049.9|13
1622121010000|2021-05-27 13:10:10|10065.1|10055.1|10063.6|10053.6|10065.1|10055.1|10063.6|10053.6|6
1622121020000|2021-05-27 13:10:20|10063.4|10053.4|10056|10046|10063.4|10053.4|10055.8|10045.8|17
1622121030000|2021-05-27 13:10:30|10055.5|10045.5|10056.1|10046.1|10057.1|10047.1|10055.4|10045.4|15
1622121040000|2021-05-27 13:10:40|10055.9|10045.9|10058.1|10048.1|10058.1|10048.1|10055.8|10045.8|9
1622121050000|2021-05-27 13:10:50|10057.8|10047.8|10057.4|10047.4|10057.8|10047.8|10057.4|10047.4|5
1622121060000|2021-05-27 13:11:00|10057.5|10047.5|10056|10046|10057.8|10047.8|10056|10046|6
1622121070000|2021-05-27 13:11:10|10055.9|10045.9|10053.6|10043.6|10055.9|10045.9|10053.3|10043.3|16
1622121080000|2021-05-27 13:11:20|10053.3|10043.3|10054.6|10044.6|10055.4|10045.4|10053.3|10043.3|9
1622121090000|2021-05-27 13:11:30|10054.3|10044.3|10054.8|10044.8|10054.8|10044.8|10052.6|10042.6|10
1622121100000|2021-05-27 13:11:40|10054.5|10044.5|10054|10044|10054.9|10044.9|10053.9|10043.9|6
1622121110000|2021-05-27 13:11:50|10054.6|10044.6|10053|10043|10054.6|10044.6|10053|10043|8
1622121120000|2021-05-27 13:12:00|10053.1|10043.1|10053.8|10043.8|10056.1|10046.1|10053.1|10043.1|13
1622121130000|2021-05-27 13:12:10|10053.9|10043.9|10055.8|10045.8|10055.8|10045.8|10053.9|10043.9|6
1622121140000|2021-05-27 13:12:20|10054.8|10044.8|10056.4|10046.4|10056.8|10046.8|10054.8|10044.8|5
1622121150000|2021-05-27 13:12:30|10056|10046|10055.3|10045.3|10056.5|10046.5|10055.3|10045.3|11
1622121160000|2021-05-27 13:12:40|10055.4|10045.4|10056.8|10046.8|10056.8|10046.8|10055.4|10045.4|5
1622121170000|2021-05-27 13:12:50|10056.4|10046.4|10057|10047|10057|10047|10056|10046|6
1622121180000|2021-05-27 13:13:00|10056.5|10046.5|10056.5|10046.5|10056.8|10046.8|10056.4|10046.4|4
1622121190000|2021-05-27 13:13:10|10056.4|10046.4|10059.4|10049.4|10059.4|10049.4|10056.1|10046.1|10
1622121200000|2021-05-27 13:13:20|10060.1|10050.1|10061.6|10051.6|10061.8|10051.8|10060.1|10050.1|7
1622121210000|2021-05-27 13:13:30|10061.8|10051.8|10062.1|10052.1|10062.4|10052.4|10061.8|10051.8|5
1622121220000|2021-05-27 13:13:40|10062|10052|10061|10051|10062|10052|10060.9|10050.9|7
1622121230000|2021-05-27 13:13:50|10061.1|10051.1|10062.1|10052.1|10062.1|10052.1|10061.1|10051.1|4
1622121240000|2021-05-27 13:14:00|10061.9|10051.9|10062.8|10052.8|10063.4|10053.4|10061.6|10051.6|11
1622121250000|2021-05-27 13:14:10|10062.5|10052.5|10061.5|10051.5|10062.5|10052.5|10061|10051|11
1622121260000|2021-05-27 13:14:20|10061.6|10051.6|10062.5|10052.5|10062.5|10052.5|10061.6|10051.6|12
1622121270000|2021-05-27 13:14:30|10062|10052|10061|10051|10062|10052|10060.1|10050.1|10
1622121280000|2021-05-27 13:14:40|10060.4|10050.4|10060.5|10050.5|10061|10051|10059.9|10049.9|7
1622121290000|2021-05-27 13:14:50|10060.4|10050.4|10060.8|10050.8|10060.8|10050.8|10060.4|10050.4|4
1622121300000|2021-05-27 13:15:00|10061.3|10051.3|10063.3|10053.3|10063.3|10053.3|10060.1|10050.1|13
1622121310000|2021-05-27 13:15:10|10062.8|10052.8|10062.6|10052.6|10063.1|10053.1|10062.5|10052.5|4
1622121320000|2021-05-27 13:15:20|10061.8|10051.8|10064.8|10054.8|10064.9|10054.9|10061.8|10051.8|13
1622121330000|2021-05-27 13:15:30|10064.4|10054.4|10064.3|10054.3|10064.4|10054.4|10063.9|10053.9|4
1622121340000|2021-05-27 13:15:40|10064.6|10054.6|10064.3|10054.3|10064.8|10054.8|10064.1|10054.1|7
1622121350000|2021-05-27 13:15:50|10064.1|10054.1|10063.4|10053.4|10064.1|10054.1|10062.5|10052.5|16
1622121360000|2021-05-27 13:16:00|10063.6|10053.6|10063.8|10053.8|10064.3|10054.3|10063.6|10053.6|5
1622121370000|2021-05-27 13:16:10|10064|10054|10063.8|10053.8|10064.3|10054.3|10063.8|10053.8|5
1622121380000|2021-05-27 13:16:20|10064|10054|10064.1|10054.1|10065.1|10055.1|10064|10054|10
1622121390000|2021-05-27 13:16:30|10064.6|10054.6|10069.3|10059.3|10069.3|10059.3|10064.4|10054.4|17
1622121400000|2021-05-27 13:16:40|10069|10059|10072.4|10062.4|10072.4|10062.4|10068.9|10058.9|13
1622121410000|2021-05-27 13:16:50|10071.9|10061.9|10072.8|10062.8|10073.1|10063.1|10071.9|10061.9|11
1622121420000|2021-05-27 13:17:00|10073.1|10063.1|10072.3|10062.3|10073.1|10063.1|10072|10062|8
1622121430000|2021-05-27 13:17:10|10072.9|10062.9|10074.1|10064.1|10074.1|10064.1|10072.6|10062.6|6
1622121440000|2021-05-27 13:17:20|10073.8|10063.8|10079|10069|10079|10069|10073.8|10063.8|7
1622121450000|2021-05-27 13:17:30|10078.9|10068.9|10080.6|10070.6|10082.1|10072.1|10078.9|10068.9|11
1622121460000|2021-05-27 13:17:40|10080.4|10070.4|10078|10068|10080.6|10070.6|10078|10068|12
1622121470000|2021-05-27 13:17:50|10078.4|10068.4|10084.4|10074.4|10084.6|10074.6|10078.4|10068.4|10
1622121480000|2021-05-27 13:18:00|10083.9|10073.9|10084.5|10074.5|10084.5|10074.5|10083.9|10073.9|14
1622121490000|2021-05-27 13:18:10|10084.3|10074.3|10084.3|10074.3|10084.5|10074.5|10084.1|10074.1|10
1622121500000|2021-05-27 13:18:20|10084.1|10074.1|10082.3|10072.3|10084.1|10074.1|10082|10072|16
1622121510000|2021-05-27 13:18:30|10082.5|10072.5|10083.9|10073.9|10083.9|10073.9|10080.9|10070.9|14
1622121520000|2021-05-27 13:18:40|10083.8|10073.8|10083.5|10073.5|10084.8|10074.8|10083.3|10073.3|17
1622121530000|2021-05-27 13:18:50|10083.4|10073.4|10084|10074|10084|10074|10083.1|10073.1|8
1622121540000|2021-05-27 13:19:00|10084.3|10074.3|10083.4|10073.4|10085.1|10075.1|10083.4|10073.4|13
1622121550000|2021-05-27 13:19:10|10083.6|10073.6|10082.8|10072.8|10084.3|10074.3|10082.8|10072.8|11
1622121560000|2021-05-27 13:19:20|10082.5|10072.5|10083.1|10073.1|10083.1|10073.1|10082.5|10072.5|5
1622121570000|2021-05-27 13:19:30|10082.9|10072.9|10083.5|10073.5|10084|10074|10082.9|10072.9|11
1622121580000|2021-05-27 13:19:40|10083.4|10073.4|10083.3|10073.3|10083.9|10073.9|10083.1|10073.1|12
1622121590000|2021-05-27 13:19:50|10083|10073|10082|10072|10083|10073|10081.5|10071.5|10
1622121600000|2021-05-27 13:20:00|10081.8|10071.8|10081.9|10071.9|10082.5|10072.5|10081.1|10071.1|17
1622121610000|2021-05-27 13:20:10|10081.8|10071.8|10083|10073|10083|10073|10081.3|10071.3|7
1622121620000|2021-05-27 13:20:20|10083.3|10073.3|10082.9|10072.9|10083.3|10073.3|10082.6|10072.6|8
1622121630000|2021-05-27 13:20:30|10082.5|10072.5|10082.9|10072.9|10082.9|10072.9|10082.4|10072.4|4
1622121640000|2021-05-27 13:20:40|10082.4|10072.4|10081.3|10071.3|10082.5|10072.5|10081.3|10071.3|6
1622121650000|2021-05-27 13:20:50|10081.9|10071.9|10082|10072|10082.4|10072.4|10081.4|10071.4|5
1622121660000|2021-05-27 13:21:00|10081.9|10071.9|10079.6|10069.6|10081.9|10071.9|10079.3|10069.3|16
1622121670000|2021-05-27 13:21:10|10079.3|10069.3|10079.4|10069.4|10079.8|10069.8|10079|10069|16
1622121680000|2021-05-27 13:21:20|10079|10069|10080.1|10070.1|10080.4|10070.4|10078.1|10068.1|13
1622121690000|2021-05-27 13:21:30|10079.6|10069.6|10084.1|10074.1|10084.4|10074.4|10079.6|10069.6|19
1622121700000|2021-05-27 13:21:40|10084.4|10074.4|10084.1|10074.1|10084.9|10074.9|10083.4|10073.4|12
1622121710000|2021-05-27 13:21:50|10084.4|10074.4|10083.6|10073.6|10084.6|10074.6|10083.4|10073.4|18
1622121720000|2021-05-27 13:22:00|10085|10075|10082.6|10072.6|10085|10075|10081.8|10071.8|18
1622121730000|2021-05-27 13:22:10|10082.1|10072.1|10083.8|10073.8|10083.8|10073.8|10082.1|10072.1|17
1622121740000|2021-05-27 13:22:20|10083.9|10073.9|10083.8|10073.8|10084.5|10074.5|10083.8|10073.8|14
1622121750000|2021-05-27 13:22:30|10084|10074|10085.4|10075.4|10085.5|10075.5|10083.5|10073.5|15
1622121760000|2021-05-27 13:22:40|10085.6|10075.6|10091.3|10081.3|10091.6|10081.6|10085.4|10075.4|18
1622121770000|2021-05-27 13:22:50|10091.1|10081.1|10092|10082|10094.4|10084.4|10090.5|10080.5|16
1622121780000|2021-05-27 13:23:00|10091.9|10081.9|10092.3|10082.3|10092.6|10082.6|10090.4|10080.4|14
1622121790000|2021-05-27 13:23:10|10092.6|10082.6|10098.1|10088.1|10101|10091|10092.6|10082.6|29
1622121800000|2021-05-27 13:23:20|10098.4|10088.4|10097.6|10087.6|10101.1|10091.1|10097.6|10087.6|22
1622121810000|2021-05-27 13:23:30|10098|10088|10097.4|10087.4|10098.4|10088.4|10096.1|10086.1|22
1622121820000|2021-05-27 13:23:40|10097.6|10087.6|10096.8|10086.8|10098.4|10088.4|10095.9|10085.9|10
1622121830000|2021-05-27 13:23:50|10096.9|10086.9|10098.3|10088.3|10099.1|10089.1|10096.9|10086.9|14
1622121840000|2021-05-27 13:24:00|10098.5|10088.5|10101.1|10091.1|10101.6|10091.6|10098.5|10088.5|10
1622121850000|2021-05-27 13:24:10|10100.6|10090.6|10099.5|10089.5|10100.6|10090.6|10098.4|10088.4|15
1622121860000|2021-05-27 13:24:20|10100.5|10090.5|10101.9|10091.9|10102.8|10092.8|10100.5|10090.5|12
1622121870000|2021-05-27 13:24:30|10100.9|10090.9|10099.4|10089.4|10102.3|10092.3|10099.4|10089.4|8
1622121880000|2021-05-27 13:24:40|10099.6|10089.6|10107.1|10097.1|10107.1|10097.1|10099.4|10089.4|16
1622121890000|2021-05-27 13:24:50|10106.8|10096.8|10106.5|10096.5|10107.1|10097.1|10106|10096|8
1622121900000|2021-05-27 13:25:00|10106|10096|10108.4|10098.4|10108.8|10098.8|10106|10096|12
1622121910000|2021-05-27 13:25:10|10109.4|10099.4|10112.8|10102.8|10112.8|10102.8|10109.4|10099.4|11
1622121920000|2021-05-27 13:25:20|10113.1|10103.1|10113.8|10103.8|10113.8|10103.8|10113.1|10103.1|2
1622121930000|2021-05-27 13:25:30|10114.9|10104.9|10113.9|10103.9|10114.9|10104.9|10113.6|10103.6|6
1622121940000|2021-05-27 13:25:40|10114.1|10104.1|10112.9|10102.9|10114.1|10104.1|10112.9|10102.9|7
1622121950000|2021-05-27 13:25:50|10112.5|10102.5|10107.9|10097.9|10112.5|10102.5|10107.9|10097.9|10
1622121960000|2021-05-27 13:26:00|10108.4|10098.4|10109.3|10099.3|10111.5|10101.5|10108.4|10098.4|21
1622121970000|2021-05-27 13:26:10|10109.4|10099.4|10108.4|10098.4|10110.5|10100.5|10107.8|10097.8|13
1622121980000|2021-05-27 13:26:20|10107.6|10097.6|10106.8|10096.8|10108.1|10098.1|10106.4|10096.4|11
1622121990000|2021-05-27 13:26:30|10106.1|10096.1|10105.8|10095.8|10107.3|10097.3|10105.4|10095.4|13
1622122000000|2021-05-27 13:26:40|10105.9|10095.9|10102.5|10092.5|10106|10096|10102.4|10092.4|16
1622122010000|2021-05-27 13:26:50|10102.3|10092.3|10103.5|10093.5|10103.5|10093.5|10102.3|10092.3|6
1622122020000|2021-05-27 13:27:00|10104.9|10094.9|10103.9|10093.9|10104.9|10094.9|10103|10093|9
1622122030000|2021-05-27 13:27:10|10103|10093|10103.5|10093.5|10103.8|10093.8|10103|10093|4
1622122040000|2021-05-27 13:27:20|10104|10094|10105.3|10095.3|10107|10097|10104|10094|17
1622122050000|2021-05-27 13:27:30|10105.4|10095.4|10104.5|10094.5|10105.6|10095.6|10104.1|10094.1|7
1622122060000|2021-05-27 13:27:40|10104|10094|10103.3|10093.3|10104.4|10094.4|10103.1|10093.1|8
1622122070000|2021-05-27 13:27:50|10103.1|10093.1|10103|10093|10103.1|10093.1|10102.8|10092.8|5
1622122080000|2021-05-27 13:28:00|10102.9|10092.9|10104.6|10094.6|10104.6|10094.6|10101.6|10091.6|14
1622122090000|2021-05-27 13:28:10|10104.3|10094.3|10104.6|10094.6|10104.9|10094.9|10104.3|10094.3|9
1622122100000|2021-05-27 13:28:20|10105.8|10095.8|10107.5|10097.5|10107.9|10097.9|10105.8|10095.8|16
1622122110000|2021-05-27 13:28:30|10107.6|10097.6|10106.5|10096.5|10107.9|10097.9|10106.5|10096.5|9
1622122120000|2021-05-27 13:28:40|10105.5|10095.5|10106.9|10096.9|10106.9|10096.9|10105.5|10095.5|8
1622122130000|2021-05-27 13:28:50|10106.6|10096.6|10107|10097|10107.4|10097.4|10105.8|10095.8|11
1622122140000|2021-05-27 13:29:00|10107.3|10097.3|10111.5|10101.5|10112.1|10102.1|10107.3|10097.3|11
1622122150000|2021-05-27 13:29:10|10111|10101|10108|10098|10111|10101|10107|10097|12
1622122160000|2021-05-27 13:29:20|10109.6|10099.6|10109.6|10099.6|10111.1|10101.1|10109.6|10099.6|6
1622122170000|2021-05-27 13:29:30|10109.5|10099.5|10108|10098|10109.5|10099.5|10107.9|10097.9|10
1622122180000|2021-05-27 13:29:40|10108.5|10098.5|10108.6|10098.6|10108.6|10098.6|10108.5|10098.5|2
1622122190000|2021-05-27 13:29:50|10109.1|10099.1|10110.8|10100.8|10111.4|10101.4|10109.1|10099.1|5
1622122200000|2021-05-27 13:30:00|10110.6|10100.6|10111|10101|10111.5|10101.5|10110.1|10100.1|11
1622122210000|2021-05-27 13:30:10|10110.6|10100.6|10109.4|10099.4|10110.6|10100.6|10108.8|10098.8|19
1622122220000|2021-05-27 13:30:20|10109.1|10099.1|10106.5|10096.5|10109.1|10099.1|10106.5|10096.5|10
1622122230000|2021-05-27 13:30:30|10105.9|10095.9|10108.4|10098.4|10108.6|10098.6|10105.9|10095.9|11
1622122240000|2021-05-27 13:30:40|10108|10098|10106.1|10096.1|10108|10098|10105.9|10095.9|9
1622122250000|2021-05-27 13:30:50|10105.9|10095.9|10113.4|10103.4|10113.5|10103.5|10105.8|10095.8|19
1622122260000|2021-05-27 13:31:00|10113.1|10103.1|10112.8|10102.8|10113.9|10103.9|10112.6|10102.6|13
1622122270000|2021-05-27 13:31:10|10113.3|10103.3|10109.8|10099.8|10113.3|10103.3|10109.5|10099.5|10
1622122280000|2021-05-27 13:31:20|10109.9|10099.9|10110.6|10100.6|10110.6|10100.6|10107.4|10097.4|19
1622122290000|2021-05-27 13:31:30|10111.3|10101.3|10111.3|10101.3|10111.4|10101.4|10110.4|10100.4|11
1622122300000|2021-05-27 13:31:40|10111|10101|10107.5|10097.5|10111.1|10101.1|10106.5|10096.5|18
1622122310000|2021-05-27 13:31:50|10107.3|10097.3|10107.9|10097.9|10108.8|10098.8|10107|10097|14
1622122320000|2021-05-27 13:32:00|10108.5|10098.5|10112|10102|10112|10102|10108.3|10098.3|17
1622122330000|2021-05-27 13:32:10|10112.3|10102.3|10118.8|10108.8|10118.9|10108.9|10111.3|10101.3|21
1622122340000|2021-05-27 13:32:20|10117|10107|10118.4|10108.4|10118.4|10108.4|10115.1|10105.1|17
1622122350000|2021-05-27 13:32:30|10118.6|10108.6|10119.1|10109.1|10119.9|10109.9|10115.3|10105.3|21
1622122360000|2021-05-27 13:32:40|10119.8|10109.8|10120.3|10110.3|10120.5|10110.5|10118.6|10108.6|12
1622122370000|2021-05-27 13:32:50|10120.5|10110.5|10120.6|10110.6|10120.6|10110.6|10119.8|10109.8|16
1622122380000|2021-05-27 13:33:00|10121|10111|10120|10110|10121.6|10111.6|10120|10110|13
1622122390000|2021-05-27 13:33:10|10121|10111|10120.3|10110.3|10121|10111|10118.5|10108.5|7
1622122400000|2021-05-27 13:33:20|10121|10111|10120.9|10110.9|10122.5|10112.5|10120.9|10110.9|14
1622122410000|2021-05-27 13:33:30|10120.8|10110.8|10121|10111|10121|10111|10117.8|10107.8|14
1622122420000|2021-05-27 13:33:40|10120.6|10110.6|10119.9|10109.9|10120.6|10110.6|10119.4|10109.4|9
1622122430000|2021-05-27 13:33:50|10120.1|10110.1|10118.9|10108.9|10120.1|10110.1|10116.8|10106.8|20
1622122440000|2021-05-27 13:34:00|10118.4|10108.4|10119.5|10109.5|10119.6|10109.6|10117.6|10107.6|21
1622122450000|2021-05-27 13:34:10|10120.3|10110.3|10122.4|10112.4|10122.4|10112.4|10120.3|10110.3|8
1622122460000|2021-05-27 13:34:20|10122.8|10112.8|10122.8|10112.8|10123.3|10113.3|10122.6|10112.6|10
1622122470000|2021-05-27 13:34:30|10122.4|10112.4|10121.9|10111.9|10122.4|10112.4|10120.5|10110.5|15
1622122480000|2021-05-27 13:34:40|10121.6|10111.6|10122.4|10112.4|10123|10113|10121.1|10111.1|11
1622122490000|2021-05-27 13:34:50|10122.1|10112.1|10123.8|10113.8|10126.1|10116.1|10122|10112|12
1622122500000|2021-05-27 13:35:00|10123.9|10113.9|10126.8|10116.8|10126.9|10116.9|10123.8|10113.8|16
1622122510000|2021-05-27 13:35:10|10126.9|10116.9|10129.9|10119.9|10130.6|10120.6|10126.9|10116.9|20
1622122520000|2021-05-27 13:35:20|10130.8|10120.8|10132.6|10122.6|10132.6|10122.6|10130.8|10120.8|6
1622122530000|2021-05-27 13:35:30|10131.9|10121.9|10130.3|10120.3|10132.1|10122.1|10130.3|10120.3|10
1622122540000|2021-05-27 13:35:40|10130.4|10120.4|10125.8|10115.8|10130.4|10120.4|10125.8|10115.8|15
1622122550000|2021-05-27 13:35:50|10124.9|10114.9|10130.8|10120.8|10130.8|10120.8|10124.9|10114.9|19
1622122560000|2021-05-27 13:36:00|10130.9|10120.9|10130|10120|10131.6|10121.6|10128.9|10118.9|16
1622122570000|2021-05-27 13:36:10|10129.1|10119.1|10129.5|10119.5|10129.6|10119.6|10127.1|10117.1|12
1622122580000|2021-05-27 13:36:20|10129.6|10119.6|10128.8|10118.8|10130.4|10120.4|10128.6|10118.6|11
1622122590000|2021-05-27 13:36:30|10128.6|10118.6|10129.3|10119.3|10131|10121|10127|10117|18
1622122600000|2021-05-27 13:36:40|10128.9|10118.9|10130.9|10120.9|10131.1|10121.1|10128.9|10118.9|11
1622122610000|2021-05-27 13:36:50|10130.4|10120.4|10129.9|10119.9|10130.6|10120.6|10129.6|10119.6|11
1622122620000|2021-05-27 13:37:00|10129.8|10119.8|10130.6|10120.6|10131.1|10121.1|10129.8|10119.8|13
1622122630000|2021-05-27 13:37:10|10130.5|10120.5|10130.8|10120.8|10130.8|10120.8|10130.5|10120.5|3
1622122640000|2021-05-27 13:37:20|10131.1|10121.1|10130.8|10120.8|10132|10122|10130.6|10120.6|13
1622122650000|2021-05-27 13:37:30|10130.5|10120.5|10125.4|10115.4|10130.5|10120.5|10125.4|10115.4|12
1622122660000|2021-05-27 13:37:40|10125.5|10115.5|10126.3|10116.3|10126.3|10116.3|10125|10115|12
1622122670000|2021-05-27 13:37:50|10125.9|10115.9|10126.1|10116.1|10126.1|10116.1|10125.9|10115.9|5
1622122680000|2021-05-27 13:38:00|10126|10116|10125.6|10115.6|10126.1|10116.1|10125.5|10115.5|9
1622122690000|2021-05-27 13:38:10|10125.8|10115.8|10126.1|10116.1|10126.3|10116.3|10125.6|10115.6|10
1622122700000|2021-05-27 13:38:20|10126.6|10116.6|10126.1|10116.1|10128.4|10118.4|10125.6|10115.6|11
1622122710000|2021-05-27 13:38:30|10125.9|10115.9|10126.3|10116.3|10126.3|10116.3|10124.9|10114.9|9
1622122720000|2021-05-27 13:38:40|10126|10116|10125.9|10115.9|10126.5|10116.5|10125.5|10115.5|13
1622122730000|2021-05-27 13:38:50|10125.8|10115.8|10125.1|10115.1|10126.5|10116.5|10125|10115|10
1622122740000|2021-05-27 13:39:00|10125|10115|10126.4|10116.4|10126.4|10116.4|10124.9|10114.9|9
1622122750000|2021-05-27 13:39:10|10126.1|10116.1|10128.5|10118.5|10128.8|10118.8|10126.1|10116.1|14
1622122760000|2021-05-27 13:39:20|10128.6|10118.6|10127.9|10117.9|10128.8|10118.8|10127.8|10117.8|15
1622122770000|2021-05-27 13:39:30|10127.5|10117.5|10126.9|10116.9|10127.5|10117.5|10126.4|10116.4|9
1622122780000|2021-05-27 13:39:40|10126.8|10116.8|10124.6|10114.6|10126.8|10116.8|10124.6|10114.6|7
1622122790000|2021-05-27 13:39:50|10124.8|10114.8|10126.5|10116.5|10127.6|10117.6|10124.8|10114.8|6
1622122800000|2021-05-27 13:40:00|10126.6|10116.6|10129.6|10119.6|10130.6|10120.6|10126.6|10116.6|13
1622122810000|2021-05-27 13:40:10|10129.9|10119.9|10129.1|10119.1|10129.9|10119.9|10128.1|10118.1|14
1622122820000|2021-05-27 13:40:20|10129.5|10119.5|10128.4|10118.4|10130.1|10120.1|10127.6|10117.6|14
1622122830000|2021-05-27 13:40:30|10128.1|10118.1|10130.1|10120.1|10130.6|10120.6|10127.9|10117.9|15
1622122840000|2021-05-27 13:40:40|10129.6|10119.6|10131.5|10121.5|10131.5|10121.5|10129.5|10119.5|8
1622122850000|2021-05-27 13:40:50|10132|10122|10131.3|10121.3|10133|10123|10130.4|10120.4|17
1622122860000|2021-05-27 13:41:00|10131.6|10121.6|10134.3|10124.3|10134.3|10124.3|10131.4|10121.4|17
1622122870000|2021-05-27 13:41:10|10134.4|10124.4|10133.8|10123.8|10134.4|10124.4|10133.5|10123.5|13
1622122880000|2021-05-27 13:41:20|10133.4|10123.4|10132.5|10122.5|10133.9|10123.9|10132.5|10122.5|8
1622122890000|2021-05-27 13:41:30|10132.1|10122.1|10130|10120|10132.1|10122.1|10129.9|10119.9|10
1622122900000|2021-05-27 13:41:40|10129.1|10119.1|10127.9|10117.9|10129.1|10119.1|10125.1|10115.1|18
1622122910000|2021-05-27 13:41:50|10127.8|10117.8|10130.9|10120.9|10131.1|10121.1|10127.4|10117.4|17
1622122920000|2021-05-27 13:42:00|10130.8|10120.8|10130.1|10120.1|10130.8|10120.8|10129.5|10119.5|12
1622122930000|2021-05-27 13:42:10|10129.9|10119.9|10127|10117|10129.9|10119.9|10127|10117|9
1622122940000|2021-05-27 13:42:20|10127.1|10117.1|10128|10118|10129|10119|10126.3|10116.3|11
1622122950000|2021-05-27 13:42:30|10128.6|10118.6|10129|10119|10129.3|10119.3|10128.6|10118.6|9
1622122960000|2021-05-27 13:42:40|10128.5|10118.5|10127.4|10117.4|10128.8|10118.8|10127.4|10117.4|14
1622122970000|2021-05-27 13:42:50|10127.5|10117.5|10119.5|10109.5|10127.8|10117.8|10119.5|10109.5|20
1622122980000|2021-05-27 13:43:00|10119.3|10109.3|10120.6|10110.6|10122.1|10112.1|10118.1|10108.1|17
1622122990000|2021-05-27 13:43:10|10120.8|10110.8|10119.9|10109.9|10121.1|10111.1|10119.9|10109.9|12
1622123000000|2021-05-27 13:43:20|10120|10110|10126.1|10116.1|10126.1|10116.1|10120|10110|13
1622123010000|2021-05-27 13:43:30|10125.6|10115.6|10124.4|10114.4|10125.6|10115.6|10123|10113|13
1622123020000|2021-05-27 13:43:40|10124.5|10114.5|10124.9|10114.9|10124.9|10114.9|10123.4|10113.4|7
1622123030000|2021-05-27 13:43:50|10124.8|10114.8|10122.9|10112.9|10124.9|10114.9|10122.9|10112.9|10
1622123040000|2021-05-27 13:44:00|10122.8|10112.8|10120.1|10110.1|10122.8|10112.8|10120|10110|12
1622123050000|2021-05-27 13:44:10|10119.8|10109.8|10119.9|10109.9|10120.1|10110.1|10119.8|10109.8|5
1622123060000|2021-05-27 13:44:20|10119.8|10109.8|10120.4|10110.4|10121.1|10111.1|10119.8|10109.8|10
1622123070000|2021-05-27 13:44:30|10120.3|10110.3|10116.5|10106.5|10120.3|10110.3|10116|10106|10
1622123080000|2021-05-27 13:44:40|10116.6|10106.6|10116.9|10106.9|10117.6|10107.6|10116.6|10106.6|10
1622123090000|2021-05-27 13:44:50|10116.8|10106.8|10116.5|10106.5|10116.8|10106.8|10116.4|10106.4|4
1622123100000|2021-05-27 13:45:00|10116.4|10106.4|10118.8|10108.8|10118.8|10108.8|10116|10106|12
1622123110000|2021-05-27 13:45:10|10119|10109|10120.8|10110.8|10120.8|10110.8|10118.4|10108.4|12
1622123120000|2021-05-27 13:45:20|10121.3|10111.3|10122.8|10112.8|10122.9|10112.9|10121.3|10111.3|8
1622123130000|2021-05-27 13:45:30|10122.5|10112.5|10119.6|10109.6|10123|10113|10119.6|10109.6|11
1622123140000|2021-05-27 13:45:40|10119.3|10109.3|10120.3|10110.3|10122.3|10112.3|10115.3|10105.3|19
1622123150000|2021-05-27 13:45:50|10120.1|10110.1|10119.9|10109.9|10120.1|10110.1|10117.1|10107.1|18
1622123160000|2021-05-27 13:46:00|10120.3|10110.3|10119.9|10109.9|10120.5|10110.5|10119.5|10109.5|18
1622123170000|2021-05-27 13:46:10|10119.8|10109.8|10119.9|10109.9|10121|10111|10119.5|10109.5|8
1622123180000|2021-05-27 13:46:20|10119.4|10109.4|10117.5|10107.5|10119.8|10109.8|10116.6|10106.6|10
1622123190000|2021-05-27 13:46:30|10117|10107|10118|10108|10118.8|10108.8|10117|10107|8
1622123200000|2021-05-27 13:46:40|10117.9|10107.9|10114.4|10104.4|10117.9|10107.9|10113.6|10103.6|12
1622123210000|2021-05-27 13:46:50|10113.6|10103.6|10113.6|10103.6|10113.9|10103.9|10113.3|10103.3|7
1622123220000|2021-05-27 13:47:00|10113.5|10103.5|10113.3|10103.3|10114.3|10104.3|10112.9|10102.9|9
1622123230000|2021-05-27 13:47:10|10112.9|10102.9|10110.6|10100.6|10113.1|10103.1|10110.6|10100.6|14
1622123240000|2021-05-27 13:47:20|10110.1|10100.1|10107.5|10097.5|10110.1|10100.1|10107.5|10097.5|13
1622123250000|2021-05-27 13:47:30|10106.8|10096.8|10107.9|10097.9|10108.4|10098.4|10106.4|10096.4|13
1622123260000|2021-05-27 13:47:40|10107.8|10097.8|10109.6|10099.6|10109.9|10099.9|10106.3|10096.3|17
1622123270000|2021-05-27 13:47:50|10109.5|10099.5|10110|10100|10110|10100|10107.9|10097.9|10
1622123280000|2021-05-27 13:48:00|10110.1|10100.1|10110.6|10100.6|10111.5|10101.5|10110.1|10100.1|10
1622123290000|2021-05-27 13:48:10|10111|10101|10112.9|10102.9|10113.6|10103.6|10111|10101|14
1622123300000|2021-05-27 13:48:20|10114|10104|10114.9|10104.9|10115.3|10105.3|10114|10104|10
1622123310000|2021-05-27 13:48:30|10115.3|10105.3|10118.4|10108.4|10118.4|10108.4|10114.8|10104.8|11
1622123320000|2021-05-27 13:48:40|10118.6|10108.6|10123.6|10113.6|10123.6|10113.6|10118.6|10108.6|8
1622123330000|2021-05-27 13:48:50|10123.5|10113.5|10119.6|10109.6|10123.5|10113.5|10119.5|10109.5|15
1622123340000|2021-05-27 13:49:00|10120.6|10110.6|10123.3|10113.3|10123.9|10113.9|10120.4|10110.4|11
1622123350000|2021-05-27 13:49:10|10123.1|10113.1|10121.1|10111.1|10123.1|10113.1|10120.9|10110.9|7
1622123360000|2021-05-27 13:49:20|10120|10110|10120.8|10110.8|10121|10111|10120|10110|11
1622123370000|2021-05-27 13:49:30|10120.5|10110.5|10121.5|10111.5|10121.5|10111.5|10120.5|10110.5|4
1622123380000|2021-05-27 13:49:40|10123.3|10113.3|10122.5|10112.5|10123.4|10113.4|10122.4|10112.4|8
1622123390000|2021-05-27 13:49:50|10122.3|10112.3|10121.3|10111.3|10122.3|10112.3|10120.5|10110.5|10
1622123400000|2021-05-27 13:50:00|10122.6|10112.6|10123.9|10113.9|10124.5|10114.5|10121.9|10111.9|7
1622123410000|2021-05-27 13:50:10|10126.1|10116.1|10128.1|10118.1|10128.1|10118.1|10126|10116|8
1622123420000|2021-05-27 13:50:20|10128.3|10118.3|10126.1|10116.1|10128.4|10118.4|10124.6|10114.6|16
1622123430000|2021-05-27 13:50:30|10126|10116|10127.9|10117.9|10128.4|10118.4|10126|10116|15
1622123440000|2021-05-27 13:50:40|10127.8|10117.8|10127.4|10117.4|10128.4|10118.4|10127.4|10117.4|9
1622123450000|2021-05-27 13:50:50|10127.6|10117.6|10129|10119|10129.1|10119.1|10127.6|10117.6|10
1622123460000|2021-05-27 13:51:00|10128.6|10118.6|10128.3|10118.3|10129|10119|10128.3|10118.3|10
1622123470000|2021-05-27 13:51:10|10128.1|10118.1|10127.6|10117.6|10128.3|10118.3|10127.5|10117.5|10
1622123480000|2021-05-27 13:51:20|10128|10118|10129.9|10119.9|10130.1|10120.1|10127.5|10117.5|15
1622123490000|2021-05-27 13:51:30|10129.8|10119.8|10132.4|10122.4|10132.4|10122.4|10129.8|10119.8|8
1622123500000|2021-05-27 13:51:40|10132.9|10122.9|10134|10124|10134.3|10124.3|10132.9|10122.9|10
1622123510000|2021-05-27 13:51:50|10133.9|10123.9|10133.8|10123.8|10134.5|10124.5|10133.8|10123.8|9
1622123520000|2021-05-27 13:52:00|10133.6|10123.6|10133.4|10123.4|10133.6|10123.6|10132.5|10122.5|8
1622123530000|2021-05-27 13:52:10|10133.3|10123.3|10132.4|10122.4|10133.4|10123.4|10132.4|10122.4|9
1622123540000|2021-05-27 13:52:20|10132.1|10122.1|10131.1|10121.1|10132.4|10122.4|10130.5|10120.5|14
1622123550000|2021-05-27 13:52:30|10131|10121|10130|10120|10131|10121|10130|10120|6
1622123560000|2021-05-27 13:52:40|10130.5|10120.5|10128.9|10118.9|10131.3|10121.3|10128.9|10118.9|11
1622123570000|2021-05-27 13:52:50|10129.9|10119.9|10129.9|10119.9|10130|10120|10129.8|10119.8|5
1622123580000|2021-05-27 13:53:00|10130|10120|10133.6|10123.6|10133.9|10123.9|10130|10120|12
1622123590000|2021-05-27 13:53:10|10133.9|10123.9|10133.1|10123.1|10134.6|10124.6|10133.1|10123.1|17
1622123600000|2021-05-27 13:53:20|10133.6|10123.6|10131.5|10121.5|10133.6|10123.6|10131.3|10121.3|8
1622123610000|2021-05-27 13:53:30|10130.9|10120.9|10129.6|10119.6|10131.9|10121.9|10129.6|10119.6|9
1622123620000|2021-05-27 13:53:40|10129.1|10119.1|10132.9|10122.9|10132.9|10122.9|10129.1|10119.1|15
1622123630000|2021-05-27 13:53:50|10133.1|10123.1|10132.9|10122.9|10134.1|10124.1|10132.9|10122.9|7
1622123640000|2021-05-27 13:54:00|10132.6|10122.6|10133.4|10123.4|10134|10124|10132.6|10122.6|10
1622123650000|2021-05-27 13:54:10|10133.5|10123.5|10133.4|10123.4|10133.6|10123.6|10133.4|10123.4|4
1622123660000|2021-05-27 13:54:20|10133.1|10123.1|10131.9|10121.9|10133.1|10123.1|10131.9|10121.9|11
1622123670000|2021-05-27 13:54:30|10131.6|10121.6|10133.9|10123.9|10133.9|10123.9|10131.4|10121.4|13
1622123680000|2021-05-27 13:54:40|10133.8|10123.8|10131.4|10121.4|10133.8|10123.8|10131.4|10121.4|4
1622123690000|2021-05-27 13:54:50|10131.5|10121.5|10129.9|10119.9|10131.5|10121.5|10129.9|10119.9|6
1622123700000|2021-05-27 13:55:00|10130.6|10120.6|10132.4|10122.4|10132.6|10122.6|10130.6|10120.6|6
1622123710000|2021-05-27 13:55:10|10132.5|10122.5|10132.5|10122.5|10132.5|10122.5|10132.4|10122.4|3
1622123720000|2021-05-27 13:55:20|10132.8|10122.8|10133.6|10123.6|10133.6|10123.6|10132.8|10122.8|6
1622123730000|2021-05-27 13:55:30|10133.4|10123.4|10131.6|10121.6|10133.4|10123.4|10131.6|10121.6|6
1622123740000|2021-05-27 13:55:40|10131.4|10121.4|10132.5|10122.5|10132.5|10122.5|10131.4|10121.4|7
1622123750000|2021-05-27 13:55:50|10132.4|10122.4|10132.5|10122.5|10132.6|10122.6|10132.4|10122.4|3
1622123760000|2021-05-27 13:56:00|10132|10122|10130.1|10120.1|10132|10122|10129.6|10119.6|15
1622123770000|2021-05-27 13:56:10|10129.1|10119.1|10132.3|10122.3|10132.3|10122.3|10129.1|10119.1|13
1622123780000|2021-05-27 13:56:20|10132.6|10122.6|10131.9|10121.9|10133|10123|10131.8|10121.8|11
1622123790000|2021-05-27 13:56:30|10131.8|10121.8|10129.3|10119.3|10131.8|10121.8|10129.3|10119.3|12
1622123800000|2021-05-27 13:56:40|10129|10119|10130.1|10120.1|10130.4|10120.4|10128.5|10118.5|12
1622123810000|2021-05-27 13:56:50|10129.6|10119.6|10129.3|10119.3|10130.8|10120.8|10128|10118|17
1622123820000|2021-05-27 13:57:00|10129.1|10119.1|10129|10119|10129.1|10119.1|10127.9|10117.9|5
1622123830000|2021-05-27 13:57:10|10128.8|10118.8|10129.6|10119.6|10129.8|10119.8|10128.6|10118.6|9
1622123840000|2021-05-27 13:57:20|10130.3|10120.3|10132.8|10122.8|10132.8|10122.8|10130.3|10120.3|8
1622123850000|2021-05-27 13:57:30|10132.1|10122.1|10132.3|10122.3|10132.6|10122.6|10132|10122|9
1622123860000|2021-05-27 13:57:40|10132.4|10122.4|10133.9|10123.9|10133.9|10123.9|10132.4|10122.4|5
1622123870000|2021-05-27 13:57:50|10134|10124|10134|10124|10134.4|10124.4|10134|10124|4
1622123880000|2021-05-27 13:58:00|10133.6|10123.6|10132.9|10122.9|10133.6|10123.6|10132.4|10122.4|7
1622123890000|2021-05-27 13:58:10|10133.1|10123.1|10132.9|10122.9|10133.1|10123.1|10132.9|10122.9|2
1622123900000|2021-05-27 13:58:20|10132.5|10122.5|10128.5|10118.5|10132.6|10122.6|10128.5|10118.5|9
1622123910000|2021-05-27 13:58:30|10128.8|10118.8|10123.6|10113.6|10128.8|10118.8|10123.6|10113.6|7
1622123920000|2021-05-27 13:58:40|10123.9|10113.9|10126.3|10116.3|10126.4|10116.4|10123.9|10113.9|10
1622123930000|2021-05-27 13:58:50|10125.8|10115.8|10125.3|10115.3|10126.9|10116.9|10124.4|10114.4|11
1622123940000|2021-05-27 13:59:00|10125.4|10115.4|10128.3|10118.3|10128.3|10118.3|10125.4|10115.4|10
1622123950000|2021-05-27 13:59:10|10127.8|10117.8|10126.6|10116.6|10127.8|10117.8|10126.6|10116.6|9
1622123960000|2021-05-27 13:59:20|10126.4|10116.4|10126.4|10116.4|10126.4|10116.4|10126.1|10116.1|3
1622123970000|2021-05-27 13:59:30|10126.5|10116.5|10127.8|10117.8|10127.8|10117.8|10126.5|10116.5|9
1622123980000|2021-05-27 13:59:40|10127.6|10117.6|10126.9|10116.9|10128.1|10118.1|10126.9|10116.9|4
1622123990000|2021-05-27 13:59:50|10127|10117|10126.1|10116.1|10127|10117|10125.6|10115.6|7
1622124000000|2021-05-27 14:00:00|10126.3|10116.3|10131.3|10121.3|10131.5|10121.5|10126.3|10116.3|18
1622124010000|2021-05-27 14:00:10|10131.9|10121.9|10131.6|10121.6|10132.4|10122.4|10131.6|10121.6|4
1622124020000|2021-05-27 14:00:20|10131.9|10121.9|10132.5|10122.5|10132.5|10122.5|10131.8|10121.8|3
1622124030000|2021-05-27 14:00:30|10132.3|10122.3|10133.5|10123.5|10134.3|10124.3|10131.9|10121.9|13
1622124040000|2021-05-27 14:00:40|10133.4|10123.4|10135.5|10125.5|10135.8|10125.8|10133.1|10123.1|10
1622124050000|2021-05-27 14:00:50|10135.8|10125.8|10143.1|10133.1|10143.3|10133.3|10135.8|10125.8|16
1622124060000|2021-05-27 14:01:00|10142.1|10132.1|10141.3|10131.3|10142.1|10132.1|10141.1|10131.1|7
1622124070000|2021-05-27 14:01:10|10141.5|10131.5|10146.4|10136.4|10147|10137|10141.5|10131.5|15
1622124080000|2021-05-27 14:01:20|10146.3|10136.3|10153.8|10143.8|10153.8|10143.8|10146.3|10136.3|24
1622124090000|2021-05-27 14:01:30|10153.5|10143.5|10154|10144|10156|10146|10152.4|10142.4|17
1622124100000|2021-05-27 14:01:40|10153.9|10143.9|10153.9|10143.9|10154.5|10144.5|10153.6|10143.6|12
1622124110000|2021-05-27 14:01:50|10154.1|10144.1|10150|10140|10154.6|10144.6|10150|10140|19
1622124120000|2021-05-27 14:02:00|10150.3|10140.3|10151.4|10141.4|10152.3|10142.3|10150.3|10140.3|17
1622124130000|2021-05-27 14:02:10|10151.8|10141.8|10151.1|10141.1|10152.4|10142.4|10150.9|10140.9|17
1622124140000|2021-05-27 14:02:20|10150.5|10140.5|10148.4|10138.4|10151.9|10141.9|10148.4|10138.4|23
1622124150000|2021-05-27 14:02:30|10148.5|10138.5|10154.5|10144.5|10154.5|10144.5|10148.5|10138.5|24
1622124160000|2021-05-27 14:02:40|10154.6|10144.6|10153.8|10143.8|10154.6|10144.6|10152.6|10142.6|29
1622124170000|2021-05-27 14:02:50|10153.6|10143.6|10152.1|10142.1|10154.3|10144.3|10152.1|10142.1|18
1622124180000|2021-05-27 14:03:00|10152.3|10142.3|10153.3|10143.3|10154.3|10144.3|10152.3|10142.3|15
1622124190000|2021-05-27 14:03:10|10153.6|10143.6|10160.9|10150.9|10161.1|10151.1|10153.6|10143.6|23
1622124200000|2021-05-27 14:03:20|10161.1|10151.1|10168.6|10158.6|10168.6|10158.6|10161.1|10151.1|23
1622124210000|2021-05-27 14:03:30|10167.8|10157.8|10174|10164|10174|10164|10167.8|10157.8|18
1622124220000|2021-05-27 14:03:40|10174.1|10164.1|10173.3|10163.3|10174.6|10164.6|10172.1|10162.1|19
1622124230000|2021-05-27 14:03:50|10174.1|10164.1|10176.1|10166.1|10176.5|10166.5|10173.6|10163.6|13
1622124240000|2021-05-27 14:04:00|10176.6|10166.6|10176|10166|10177.4|10167.4|10172|10162|24
1622124250000|2021-05-27 14:04:10|10177|10167|10171.6|10161.6|10177.8|10167.8|10171.6|10161.6|21
1622124260000|2021-05-27 14:04:20|10171.1|10161.1|10166.8|10156.8|10171.1|10161.1|10166.8|10156.8|14
1622124270000|2021-05-27 14:04:30|10166.3|10156.3|10163.1|10153.1|10168|10158|10163.1|10153.1|24
1622124280000|2021-05-27 14:04:40|10162.9|10152.9|10167.3|10157.3|10167.3|10157.3|10162.4|10152.4|23
1622124290000|2021-05-27 14:04:50|10166.9|10156.9|10166.5|10156.5|10169|10159|10166.5|10156.5|18
1622124300000|2021-05-27 14:05:00|10166.1|10156.1|10170.1|10160.1|10170.8|10160.8|10166.1|10156.1|19
1622124310000|2021-05-27 14:05:10|10170|10160|10168.1|10158.1|10170|10160|10168.1|10158.1|12
1622124320000|2021-05-27 14:05:20|10168.3|10158.3|10173.3|10163.3|10173.3|10163.3|10168.3|10158.3|20
1622124330000|2021-05-27 14:05:30|10173.8|10163.8|10177.4|10167.4|10177.6|10167.6|10173.4|10163.4|25
1622124340000|2021-05-27 14:05:40|10177.3|10167.3|10175.5|10165.5|10177.8|10167.8|10175.1|10165.1|17
1622124350000|2021-05-27 14:05:50|10175.4|10165.4|10174.3|10164.3|10176.9|10166.9|10174.1|10164.1|17
1622124360000|2021-05-27 14:06:00|10174.1|10164.1|10174.9|10164.9|10177.5|10167.5|10174.1|10164.1|15
1622124370000|2021-05-27 14:06:10|10175|10165|10171.1|10161.1|10175|10165|10169.8|10159.8|23
1622124380000|2021-05-27 14:06:20|10171.4|10161.4|10166.6|10156.6|10171.4|10161.4|10166.4|10156.4|19
1622124390000|2021-05-27 14:06:30|10166.8|10156.8|10171.1|10161.1|10171.1|10161.1|10166.8|10156.8|11
1622124400000|2021-05-27 14:06:40|10170.9|10160.9|10165.1|10155.1|10171.6|10161.6|10165.1|10155.1|15
1622124410000|2021-05-27 14:06:50|10164.9|10154.9|10166.1|10156.1|10166.1|10156.1|10162.9|10152.9|8
1622124420000|2021-05-27 14:07:00|10166.5|10156.5|10166.3|10156.3|10167.6|10157.6|10165.3|10155.3|17
1622124430000|2021-05-27 14:07:10|10166.5|10156.5|10166.6|10156.6|10168.6|10158.6|10166.5|10156.5|11
1622124440000|2021-05-27 14:07:20|10166.4|10156.4|10164.8|10154.8|10166.4|10156.4|10164|10154|14
1622124450000|2021-05-27 14:07:30|10164.1|10154.1|10160|10150|10164.1|10154.1|10160|10150|14
1622124460000|2021-05-27 14:07:40|10158.8|10148.8|10157.9|10147.9|10159.3|10149.3|10157.8|10147.8|15
1622124470000|2021-05-27 14:07:50|10157.1|10147.1|10159.6|10149.6|10159.9|10149.9|10156.9|10146.9|18
1622124480000|2021-05-27 14:08:00|10159.5|10149.5|10161.5|10151.5|10162.4|10152.4|10159.3|10149.3|16
1622124490000|2021-05-27 14:08:10|10161.3|10151.3|10160.3|10150.3|10161.3|10151.3|10160.1|10150.1|9
1622124500000|2021-05-27 14:08:20|10160.9|10150.9|10159.9|10149.9|10161|10151|10159.9|10149.9|13
1622124510000|2021-05-27 14:08:30|10158.1|10148.1|10156.8|10146.8|10158.6|10148.6|10154.8|10144.8|14
1622124520000|2021-05-27 14:08:40|10158.8|10148.8|10159.6|10149.6|10160.6|10150.6|10158.8|10148.8|16
1622124530000|2021-05-27 14:08:50|10160|10150|10168.1|10158.1|10168.1|10158.1|10160|10150|20
1622124540000|2021-05-27 14:09:00|10168.4|10158.4|10170.3|10160.3|10170.5|10160.5|10168.1|10158.1|19
1622124550000|2021-05-27 14:09:10|10170.4|10160.4|10173.1|10163.1|10173.1|10163.1|10169|10159|24
1622124560000|2021-05-27 14:09:20|10173.5|10163.5|10171.4|10161.4|10174.1|10164.1|10170.8|10160.8|21
1622124570000|2021-05-27 14:09:30|10171.5|10161.5|10176.9|10166.9|10177.4|10167.4|10171.5|10161.5|16
1622124580000|2021-05-27 14:09:40|10177|10167|10176.5|10166.5|10177|10167|10175.5|10165.5|11
1622124590000|2021-05-27 14:09:50|10176.8|10166.8|10180|10170|10180.9|10170.9|10176.8|10166.8|14
1622124600000|2021-05-27 14:10:00|10179.9|10169.9|10180.9|10170.9|10181.5|10171.5|10179.9|10169.9|18
1622124610000|2021-05-27 14:10:10|10180.3|10170.3|10176.9|10166.9|10180.3|10170.3|10176.9|10166.9|16
1622124620000|2021-05-27 14:10:20|10176.4|10166.4|10178.4|10168.4|10178.6|10168.6|10175.9|10165.9|18
1622124630000|2021-05-27 14:10:30|10178.3|10168.3|10177.8|10167.8|10178.3|10168.3|10177.8|10167.8|4
1622124640000|2021-05-27 14:10:40|10178|10168|10178.5|10168.5|10178.6|10168.6|10177.9|10167.9|5
1622124650000|2021-05-27 14:10:50|10178.8|10168.8|10178.6|10168.6|10179|10169|10178.6|10168.6|4
1622124660000|2021-05-27 14:11:00|10178.1|10168.1|10176|10166|10178.6|10168.6|10175.8|10165.8|11
1622124670000|2021-05-27 14:11:10|10176.9|10166.9|10177.4|10167.4|10177.9|10167.9|10176.9|10166.9|10
1622124680000|2021-05-27 14:11:20|10177.3|10167.3|10176|10166|10177.4|10167.4|10175.9|10165.9|18
1622124690000|2021-05-27 14:11:30|10175.8|10165.8|10176.9|10166.9|10177.1|10167.1|10175.8|10165.8|9
1622124700000|2021-05-27 14:11:40|10176.8|10166.8|10174.1|10164.1|10176.9|10166.9|10174.1|10164.1|8
1622124710000|2021-05-27 14:11:50|10174|10164|10173.1|10163.1|10174.8|10164.8|10171.9|10161.9|19
1622124720000|2021-05-27 14:12:00|10172.8|10162.8|10175.1|10165.1|10175.1|10165.1|10172.5|10162.5|11
1622124730000|2021-05-27 14:12:10|10175.5|10165.5|10174.1|10164.1|10175.5|10165.5|10174.1|10164.1|7
1622124740000|2021-05-27 14:12:20|10173.9|10163.9|10174.4|10164.4|10174.4|10164.4|10171.1|10161.1|12
1622124750000|2021-05-27 14:12:30|10174.5|10164.5|10172.5|10162.5|10174.5|10164.5|10172.4|10162.4|6
1622124760000|2021-05-27 14:12:40|10172.3|10162.3|10171.9|10161.9|10172.6|10162.6|10171.9|10161.9|8
1622124770000|2021-05-27 14:12:50|10171.6|10161.6|10171.5|10161.5|10171.6|10161.6|10170.3|10160.3|7
1622124780000|2021-05-27 14:13:00|10171.6|10161.6|10176|10166|10176|10166|10171.6|10161.6|9
1622124790000|2021-05-27 14:13:10|10175.9|10165.9|10173.9|10163.9|10175.9|10165.9|10173.4|10163.4|13
1622124800000|2021-05-27 14:13:20|10173.8|10163.8|10173.1|10163.1|10173.8|10163.8|10172.4|10162.4|11
1622124810000|2021-05-27 14:13:30|10173|10163|10173|10163|10173.5|10163.5|10173|10163|8
1622124820000|2021-05-27 14:13:40|10172.6|10162.6|10171.4|10161.4|10172.6|10162.6|10171.3|10161.3|3
1622124830000|2021-05-27 14:13:50|10171.6|10161.6|10173.6|10163.6|10173.6|10163.6|10170.8|10160.8|13
1622124840000|2021-05-27 14:14:00|10174|10164|10174.1|10164.1|10174.6|10164.6|10173.6|10163.6|11
1622124850000|2021-05-27 14:14:10|10174.4|10164.4|10175.6|10165.6|10176|10166|10174.4|10164.4|8
1622124860000|2021-05-27 14:14:20|10176|10166|10175.4|10165.4|10178.3|10168.3|10175.4|10165.4|12
1622124870000|2021-05-27 14:14:30|10174.9|10164.9|10174.6|10164.6|10175.6|10165.6|10174.6|10164.6|10
1622124880000|2021-05-27 14:14:40|10174.3|10164.3|10176.4|10166.4|10177.4|10167.4|10174.3|10164.3|15
1622124890000|2021-05-27 14:14:50|10175.9|10165.9|10176.1|10166.1|10176.1|10166.1|10175.4|10165.4|5
1622124900000|2021-05-27 14:15:00|10176.3|10166.3|10174.6|10164.6|10176.3|10166.3|10172.3|10162.3|15
1622124910000|2021-05-27 14:15:10|10175|10165|10177.4|10167.4|10178.4|10168.4|10175|10165|13
1622124920000|2021-05-27 14:15:20|10177.3|10167.3|10175.4|10165.4|10177.5|10167.5|10175.4|10165.4|13
1622124930000|2021-05-27 14:15:30|10176.3|10166.3|10170.6|10160.6|10176.3|10166.3|10170.3|10160.3|14
1622124940000|2021-05-27 14:15:40|10170.9|10160.9|10169.9|10159.9|10170.9|10160.9|10169.9|10159.9|11
1622124950000|2021-05-27 14:15:50|10170|10160|10169.4|10159.4|10170.1|10160.1|10168.6|10158.6|11
1622124960000|2021-05-27 14:16:00|10169.5|10159.5|10168.4|10158.4|10171|10161|10168.4|10158.4|14
1622124970000|2021-05-27 14:16:10|10168.1|10158.1|10163.8|10153.8|10168.1|10158.1|10163.8|10153.8|14
1622124980000|2021-05-27 14:16:20|10163.5|10153.5|10169.3|10159.3|10169.3|10159.3|10163.5|10153.5|18
1622124990000|2021-05-27 14:16:30|10169.1|10159.1|10175.1|10165.1|10175.9|10165.9|10169.1|10159.1|16
1622125000000|2021-05-27 14:16:40|10175.3|10165.3|10174.1|10164.1|10175.5|10165.5|10174.1|10164.1|15
1622125010000|2021-05-27 14:16:50|10174.3|10164.3|10173.3|10163.3|10174.6|10164.6|10173.3|10163.3|7
1622125020000|2021-05-27 14:17:00|10172.9|10162.9|10173.9|10163.9|10175.1|10165.1|10172.8|10162.8|17
1622125030000|2021-05-27 14:17:10|10174.6|10164.6|10175.8|10165.8|10176.1|10166.1|10174.6|10164.6|8
1622125040000|2021-05-27 14:17:20|10175.5|10165.5|10178.3|10168.3|10179.5|10169.5|10175.5|10165.5|12
1622125050000|2021-05-27 14:17:30|10177.9|10167.9|10177.8|10167.8|10178.3|10168.3|10177.8|10167.8|3
1622125060000|2021-05-27 14:17:40|10178.3|10168.3|10178.9|10168.9|10179|10169|10178.3|10168.3|5
1622125070000|2021-05-27 14:17:50|10178.3|10168.3|10177|10167|10178.3|10168.3|10176.9|10166.9|7
1622125080000|2021-05-27 14:18:00|10177.4|10167.4|10178.6|10168.6|10179.1|10169.1|10177.4|10167.4|9
1622125090000|2021-05-27 14:18:10|10178.9|10168.9|10179.9|10169.9|10180.6|10170.6|10178.9|10168.9|6
1622125100000|2021-05-27 14:18:20|10179.8|10169.8|10177.9|10167.9|10181.1|10171.1|10177.3|10167.3|12
1622125110000|2021-05-27 14:18:30|10177.4|10167.4|10178.6|10168.6|10178.9|10168.9|10177.1|10167.1|7
1622125120000|2021-05-27 14:18:40|10178.4|10168.4|10177|10167|10178.5|10168.5|10177|10167|12
1622125130000|2021-05-27 14:18:50|10177.3|10167.3|10176.8|10166.8|10177.3|10167.3|10176.1|10166.1|8
1622125140000|2021-05-27 14:19:00|10176.9|10166.9|10178.3|10168.3|10178.5|10168.5|10176.9|10166.9|8
1622125150000|2021-05-27 14:19:10|10177.6|10167.6|10176|10166|10177.6|10167.6|10176|10166|8
1622125160000|2021-05-27 14:19:20|10175.4|10165.4|10170.8|10160.8|10175.4|10165.4|10170.8|10160.8|12
1622125170000|2021-05-27 14:19:30|10170.5|10160.5|10169.8|10159.8|10170.5|10160.5|10168.9|10158.9|12
1622125180000|2021-05-27 14:19:40|10171.1|10161.1|10169.5|10159.5|10171.1|10161.1|10169.4|10159.4|6
1622125190000|2021-05-27 14:19:50|10169.4|10159.4|10170.3|10160.3|10170.3|10160.3|10169.1|10159.1|7
1622125200000|2021-05-27 14:20:00|10171.3|10161.3|10177.5|10167.5|10177.5|10167.5|10171.3|10161.3|12
1622125210000|2021-05-27 14:20:10|10178.3|10168.3|10176.5|10166.5|10178.4|10168.4|10176.5|10166.5|6
1622125220000|2021-05-27 14:20:20|10176.8|10166.8|10175.3|10165.3|10178.4|10168.4|10175.3|10165.3|9
1622125230000|2021-05-27 14:20:30|10174.8|10164.8|10176.6|10166.6|10176.6|10166.6|10174.4|10164.4|12
1622125240000|2021-05-27 14:20:40|10176.5|10166.5|10178.1|10168.1|10178.3|10168.3|10176.5|10166.5|9
1622125250000|2021-05-27 14:20:50|10178|10168|10177.3|10167.3|10178|10168|10177.3|10167.3|6
1622125260000|2021-05-27 14:21:00|10177|10167|10176.9|10166.9|10178|10168|10176.9|10166.9|7
1622125270000|2021-05-27 14:21:10|10175.5|10165.5|10174.5|10164.5|10175.5|10165.5|10174.4|10164.4|5
1622125280000|2021-05-27 14:21:20|10174.8|10164.8|10172.5|10162.5|10174.8|10164.8|10172.5|10162.5|11
1622125290000|2021-05-27 14:21:30|10173|10163|10172.3|10162.3|10173.5|10163.5|10172|10162|9
1622125300000|2021-05-27 14:21:40|10172.5|10162.5|10171.5|10161.5|10172.5|10162.5|10170.3|10160.3|11
1622125310000|2021-05-27 14:21:50|10171.6|10161.6|10171.9|10161.9|10171.9|10161.9|10170.8|10160.8|7
1622125320000|2021-05-27 14:22:00|10172.4|10162.4|10174.9|10164.9|10175.1|10165.1|10172.4|10162.4|9
1622125330000|2021-05-27 14:22:10|10175.1|10165.1|10176|10166|10176.3|10166.3|10175.1|10165.1|8
1622125340000|2021-05-27 14:22:20|10175.6|10165.6|10175.8|10165.8|10175.8|10165.8|10174.5|10164.5|4
1622125350000|2021-05-27 14:22:30|10176|10166|10178|10168|10178|10168|10175.8|10165.8|9
1622125370000|2021-05-27 14:22:50|10177.8|10167.8|10178.1|10168.1|10178.1|10168.1|10177.8|10167.8|3
1622125380000|2021-05-27 14:23:00|10178.9|10168.9|10178.1|10168.1|10178.9|10168.9|10178.1|10168.1|3
1622125390000|2021-05-27 14:23:10|10178.8|10168.8|10180.6|10170.6|10180.6|10170.6|10178.8|10168.8|6
1622125400000|2021-05-27 14:23:20|10182.6|10172.6|10182.9|10172.9|10183|10173|10181.3|10171.3|11
1622125410000|2021-05-27 14:23:30|10182.4|10172.4|10180.9|10170.9|10182.4|10172.4|10180.9|10170.9|9
1622125420000|2021-05-27 14:23:40|10180.6|10170.6|10178|10168|10180.6|10170.6|10177.5|10167.5|12
1622125430000|2021-05-27 14:23:50|10177.8|10167.8|10176.8|10166.8|10177.8|10167.8|10176.6|10166.6|7
1622125440000|2021-05-27 14:24:00|10176.9|10166.9|10178.5|10168.5|10180|10170|10176.9|10166.9|15
1622125450000|2021-05-27 14:24:10|10177.8|10167.8|10178.9|10168.9|10179|10169|10177.8|10167.8|9
1622125460000|2021-05-27 14:24:20|10178.6|10168.6|10177.8|10167.8|10178.6|10168.6|10177.8|10167.8|4
1622125470000|2021-05-27 14:24:30|10178|10168|10178.1|10168.1|10178.1|10168.1|10177.8|10167.8|3
1622125480000|2021-05-27 14:24:40|10177.8|10167.8|10176.5|10166.5|10177.8|10167.8|10176.3|10166.3|8
1622125490000|2021-05-27 14:24:50|10176.3|10166.3|10177.3|10167.3|10177.3|10167.3|10176.3|10166.3|5
1622125500000|2021-05-27 14:25:00|10177|10167|10177.9|10167.9|10178.1|10168.1|10176.9|10166.9|8
1622125510000|2021-05-27 14:25:10|10177.6|10167.6|10179.5|10169.5|10179.5|10169.5|10177.6|10167.6|6
1622125520000|2021-05-27 14:25:20|10179.6|10169.6|10183|10173|10183|10173|10179.6|10169.6|10
1622125530000|2021-05-27 14:25:30|10184.3|10174.3|10184.3|10174.3|10184.3|10174.3|10183.6|10173.6|3
1622125540000|2021-05-27 14:25:40|10184|10174|10183.8|10173.8|10184.1|10174.1|10183.6|10173.6|6
1622125550000|2021-05-27 14:25:50|10183.5|10173.5|10180.5|10170.5|10183.5|10173.5|10180.5|10170.5|15
1622125560000|2021-05-27 14:26:00|10181.3|10171.3|10182|10172|10183|10173|10181.3|10171.3|9
1622125570000|2021-05-27 14:26:10|10181.6|10171.6|10180.5|10170.5|10181.6|10171.6|10180.1|10170.1|9
1622125580000|2021-05-27 14:26:20|10180.8|10170.8|10181.8|10171.8|10182|10172|10180.3|10170.3|11
1622125590000|2021-05-27 14:26:30|10180.9|10170.9|10180.3|10170.3|10182.3|10172.3|10180.3|10170.3|12
1622125600000|2021-05-27 14:26:40|10180.4|10170.4|10179.9|10169.9|10181.3|10171.3|10179|10169|11
1622125610000|2021-05-27 14:26:50|10180.1|10170.1|10180|10170|10180.1|10170.1|10179.8|10169.8|4
1622125620000|2021-05-27 14:27:00|10180.9|10170.9|10183.8|10173.8|10183.8|10173.8|10180.9|10170.9|6
1622125630000|2021-05-27 14:27:10|10183.5|10173.5|10183.3|10173.3|10183.5|10173.5|10182.8|10172.8|5
1622125640000|2021-05-27 14:27:20|10183|10173|10184|10174|10184|10174|10183|10173|7
1622125650000|2021-05-27 14:27:30|10183.8|10173.8|10183.3|10173.3|10183.8|10173.8|10183.3|10173.3|6
1622125660000|2021-05-27 14:27:40|10183.8|10173.8|10184|10174|10184|10174|10183.8|10173.8|2
1622125670000|2021-05-27 14:27:50|10184.5|10174.5|10184.5|10174.5|10184.5|10174.5|10183.8|10173.8|5
1622125680000|2021-05-27 14:28:00|10183.8|10173.8|10189.5|10179.5|10189.5|10179.5|10183.8|10173.8|13
1622125690000|2021-05-27 14:28:10|10189.9|10179.9|10190.3|10180.3|10191.3|10181.3|10189.9|10179.9|16
1622125700000|2021-05-27 14:28:20|10189.8|10179.8|10188.8|10178.8|10189.8|10179.8|10188.5|10178.5|15
1622125710000|2021-05-27 14:28:30|10187.9|10177.9|10187.3|10177.3|10188.6|10178.6|10186.8|10176.8|12
1622125720000|2021-05-27 14:28:40|10187.4|10177.4|10187.8|10177.8|10187.8|10177.8|10187.1|10177.1|7
1622125730000|2021-05-27 14:28:50|10187.4|10177.4|10186.3|10176.3|10187.5|10177.5|10184.9|10174.9|9
1622125740000|2021-05-27 14:29:00|10187.1|10177.1|10182|10172|10187.5|10177.5|10182|10172|16
1622125750000|2021-05-27 14:29:10|10182.1|10172.1|10181.6|10171.6|10182.1|10172.1|10181.6|10171.6|9
1622125760000|2021-05-27 14:29:20|10182.3|10172.3|10181.4|10171.4|10182.3|10172.3|10181.4|10171.4|7
1622125770000|2021-05-27 14:29:30|10181.5|10171.5|10180.8|10170.8|10181.5|10171.5|10180.3|10170.3|10
1622125780000|2021-05-27 14:29:40|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|1
1622125790000|2021-05-27 14:29:50|10180.8|10170.8|10181.3|10171.3|10182|10172|10180.8|10170.8|5
1622125800000|2021-05-27 14:30:00|10181.5|10171.5|10186.3|10176.3|10186.3|10176.3|10181.5|10171.5|11
1622125810000|2021-05-27 14:30:10|10186.4|10176.4|10186.3|10176.3|10186.5|10176.5|10186.3|10176.3|4
1622125820000|2021-05-27 14:30:20|10186.1|10176.1|10186|10176|10186.3|10176.3|10185.9|10175.9|7
1622125830000|2021-05-27 14:30:30|10185.8|10175.8|10185|10175|10185.8|10175.8|10185|10175|4
1622125840000|2021-05-27 14:30:40|10185.9|10175.9|10185.9|10175.9|10185.9|10175.9|10185.8|10175.8|3
1622125850000|2021-05-27 14:30:50|10186.3|10176.3|10188.6|10178.6|10188.6|10178.6|10186|10176|14
1622125860000|2021-05-27 14:31:00|10188.8|10178.8|10189.3|10179.3|10190|10180|10188.8|10178.8|10
1622125870000|2021-05-27 14:31:10|10189|10179|10187.5|10177.5|10189|10179|10187.3|10177.3|14
1622125880000|2021-05-27 14:31:20|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|10186.6|10176.6|3
1622125890000|2021-05-27 14:31:30|10187|10177|10186.6|10176.6|10187|10177|10186.6|10176.6|2
1622125900000|2021-05-27 14:31:40|10186.5|10176.5|10186|10176|10186.5|10176.5|10184.5|10174.5|6
1622125910000|2021-05-27 14:31:50|10186.5|10176.5|10188|10178|10188|10178|10186.3|10176.3|7
1622125920000|2021-05-27 14:32:00|10186.8|10176.8|10187|10177|10187.3|10177.3|10186.8|10176.8|7
1622125930000|2021-05-27 14:32:10|10187.3|10177.3|10193.3|10183.3|10193.3|10183.3|10187.3|10177.3|16
1622125940000|2021-05-27 14:32:20|10193.6|10183.6|10192.3|10182.3|10193.8|10183.8|10192|10182|11
1622125950000|2021-05-27 14:32:30|10191.5|10181.5|10192.9|10182.9|10193.3|10183.3|10191.5|10181.5|9
1622125960000|2021-05-27 14:32:40|10192.8|10182.8|10192.4|10182.4|10193.3|10183.3|10192.4|10182.4|6
1622125970000|2021-05-27 14:32:50|10192.1|10182.1|10189|10179|10192.1|10182.1|10189|10179|7
1622125980000|2021-05-27 14:33:00|10188.5|10178.5|10189.6|10179.6|10190.1|10180.1|10188.5|10178.5|10
1622125990000|2021-05-27 14:33:10|10190|10180|10192.3|10182.3|10192.3|10182.3|10190|10180|7
1622126000000|2021-05-27 14:33:20|10192.4|10182.4|10197|10187|10198.5|10188.5|10192.4|10182.4|21
1622126010000|2021-05-27 14:33:30|10197.5|10187.5|10197.4|10187.4|10198.1|10188.1|10197|10187|7
1622126020000|2021-05-27 14:33:40|10197.1|10187.1|10194.5|10184.5|10197.1|10187.1|10194|10184|11
1622126030000|2021-05-27 14:33:50|10195|10185|10195.5|10185.5|10196|10186|10194.8|10184.8|8
1622126040000|2021-05-27 14:34:00|10195.8|10185.8|10198.6|10188.6|10198.6|10188.6|10195.5|10185.5|10
1622126050000|2021-05-27 14:34:10|10198.8|10188.8|10197.8|10187.8|10199.5|10189.5|10197.5|10187.5|13
1622126060000|2021-05-27 14:34:20|10197.1|10187.1|10198.9|10188.9|10199.4|10189.4|10195.8|10185.8|14
1622126070000|2021-05-27 14:34:30|10199.4|10189.4|10198|10188|10199.4|10189.4|10198|10188|5
1622126080000|2021-05-27 14:34:40|10197.4|10187.4|10198.6|10188.6|10199.1|10189.1|10197|10187|11
1622126090000|2021-05-27 14:34:50|10199.1|10189.1|10201.8|10191.8|10202.1|10192.1|10198.8|10188.8|12
1622126100000|2021-05-27 14:35:00|10201.5|10191.5|10201.5|10191.5|10203.3|10193.3|10201.1|10191.1|19
1622126110000|2021-05-27 14:35:10|10201.8|10191.8|10203|10193|10203.3|10193.3|10201.3|10191.3|22
1622126120000|2021-05-27 14:35:20|10202.5|10192.5|10203.8|10193.8|10203.8|10193.8|10202.3|10192.3|11
1622126130000|2021-05-27 14:35:30|10203.3|10193.3|10202.3|10192.3|10204|10194|10202.3|10192.3|12
1622126140000|2021-05-27 14:35:40|10202|10192|10199.5|10189.5|10202.3|10192.3|10199|10189|11
1622126150000|2021-05-27 14:35:50|10199.6|10189.6|10200.8|10190.8|10200.8|10190.8|10199.6|10189.6|8
1622126160000|2021-05-27 14:36:00|10201.3|10191.3|10204.3|10194.3|10204.3|10194.3|10201.3|10191.3|18
1622126170000|2021-05-27 14:36:10|10204.1|10194.1|10203.8|10193.8|10204.3|10194.3|10203.8|10193.8|10
1622126180000|2021-05-27 14:36:20|10203.9|10193.9|10203.3|10193.3|10204.3|10194.3|10203|10193|12
1622126190000|2021-05-27 14:36:30|10203|10193|10203.3|10193.3|10203.3|10193.3|10203|10193|2
1622126200000|2021-05-27 14:36:40|10203.4|10193.4|10203.5|10193.5|10204|10194|10202.5|10192.5|12
1622126210000|2021-05-27 14:36:50|10203.8|10193.8|10211.9|10201.9|10211.9|10201.9|10203.8|10193.8|13
1622126220000|2021-05-27 14:37:00|10212.1|10202.1|10214.4|10204.4|10219|10209|10211.9|10201.9|19
1622126230000|2021-05-27 14:37:10|10214.5|10204.5|10214.8|10204.8|10215.5|10205.5|10212.8|10202.8|14
1622126240000|2021-05-27 14:37:20|10214.3|10204.3|10212|10202|10214.3|10204.3|10211.3|10201.3|17
1622126250000|2021-05-27 14:37:30|10212.1|10202.1|10218.3|10208.3|10218.3|10208.3|10211.5|10201.5|18
1622126260000|2021-05-27 14:37:40|10218.5|10208.5|10219.3|10209.3|10219.3|10209.3|10218.5|10208.5|5
1622126270000|2021-05-27 14:37:50|10220|10210|10220.8|10210.8|10221|10211|10215.6|10205.6|20
1622126280000|2021-05-27 14:38:00|10220.5|10210.5|10222|10212|10223.3|10213.3|10220.1|10210.1|23
1622126290000|2021-05-27 14:38:10|10222.4|10212.4|10221.8|10211.8|10223.3|10213.3|10221.5|10211.5|8
1622126300000|2021-05-27 14:38:20|10222|10212|10223.8|10213.8|10223.8|10213.8|10221.4|10211.4|19
1622126310000|2021-05-27 14:38:30|10223.3|10213.3|10221|10211|10223.5|10213.5|10220.3|10210.3|12
1622126320000|2021-05-27 14:38:40|10221.5|10211.5|10223.9|10213.9|10225.8|10215.8|10221.5|10211.5|20
1622126330000|2021-05-27 14:38:50|10224.3|10214.3|10227.5|10217.5|10227.5|10217.5|10224.3|10214.3|16
1622126340000|2021-05-27 14:39:00|10228|10218|10228.1|10218.1|10228.8|10218.8|10227.5|10217.5|18
1622126350000|2021-05-27 14:39:10|10227.8|10217.8|10220.5|10210.5|10227.8|10217.8|10218.3|10208.3|21
1622126360000|2021-05-27 14:39:20|10221.5|10211.5|10220.5|10210.5|10222.3|10212.3|10220|10210|14
1622126370000|2021-05-27 14:39:30|10220.6|10210.6|10217.8|10207.8|10220.6|10210.6|10217.8|10207.8|14
1622126380000|2021-05-27 14:39:40|10218|10208|10216.9|10206.9|10219|10209|10216.9|10206.9|17
1622126390000|2021-05-27 14:39:50|10217.3|10207.3|10214.3|10204.3|10217.3|10207.3|10214.3|10204.3|13
1622126400000|2021-05-27 14:40:00|10214|10204|10216.5|10206.5|10216.8|10206.8|10213.3|10203.3|15
1622126410000|2021-05-27 14:40:10|10216.1|10206.1|10212.6|10202.6|10216.3|10206.3|10212.6|10202.6|15
1622126420000|2021-05-27 14:40:20|10212.5|10202.5|10211.8|10201.8|10212.5|10202.5|10211|10201|9
1622126430000|2021-05-27 14:40:30|10211.5|10201.5|10211.8|10201.8|10211.8|10201.8|10209.5|10199.5|17
1622126440000|2021-05-27 14:40:40|10211.5|10201.5|10211.9|10201.9|10213.4|10203.4|10211.5|10201.5|13
1622126450000|2021-05-27 14:40:50|10211.8|10201.8|10214.4|10204.4|10214.8|10204.8|10211.8|10201.8|8
1622126460000|2021-05-27 14:41:00|10214|10204|10208.8|10198.8|10214|10204|10208.8|10198.8|11
1622126470000|2021-05-27 14:41:10|10208.4|10198.4|10207.3|10197.3|10208.4|10198.4|10206.3|10196.3|8
1622126480000|2021-05-27 14:41:20|10207.5|10197.5|10205|10195|10208.1|10198.1|10205|10195|15
1622126490000|2021-05-27 14:41:30|10205.5|10195.5|10204|10194|10206|10196|10204|10194|14
1622126500000|2021-05-27 14:41:40|10204.5|10194.5|10204|10194|10205.4|10195.4|10203.8|10193.8|9
1622126510000|2021-05-27 14:41:50|10203.8|10193.8|10206.8|10196.8|10207.3|10197.3|10203.8|10193.8|11
1622126520000|2021-05-27 14:42:00|10207|10197|10206.9|10196.9|10208.8|10198.8|10206.8|10196.8|17
1622126530000|2021-05-27 14:42:10|10207|10197|10208.9|10198.9|10211.8|10201.8|10207|10197|13
1622126540000|2021-05-27 14:42:20|10209|10199|10211.8|10201.8|10212.3|10202.3|10208.8|10198.8|9
1622126550000|2021-05-27 14:42:30|10212.5|10202.5|10213.3|10203.3|10214.3|10204.3|10212.5|10202.5|13
1622126560000|2021-05-27 14:42:40|10213.6|10203.6|10213.5|10203.5|10214.1|10204.1|10213.1|10203.1|12
1622126570000|2021-05-27 14:42:50|10213.3|10203.3|10214.5|10204.5|10215.5|10205.5|10212.4|10202.4|10
1622126580000|2021-05-27 14:43:00|10214.8|10204.8|10218.1|10208.1|10220.6|10210.6|10214.8|10204.8|13
1622126590000|2021-05-27 14:43:10|10218|10208|10217|10207|10218|10208|10216|10206|9
1622126600000|2021-05-27 14:43:20|10217.4|10207.4|10214.5|10204.5|10219.3|10209.3|10213.8|10203.8|19
1622126610000|2021-05-27 14:43:30|10215.8|10205.8|10218.5|10208.5|10219.9|10209.9|10215.8|10205.8|14
1622126620000|2021-05-27 14:43:40|10218|10208|10216.8|10206.8|10218|10208|10215.6|10205.6|10
1622126630000|2021-05-27 14:43:50|10216.6|10206.6|10212.9|10202.9|10217.5|10207.5|10212.9|10202.9|11
1622126640000|2021-05-27 14:44:00|10213.3|10203.3|10218|10208|10220|10210|10212.8|10202.8|20
1622126650000|2021-05-27 14:44:10|10218.5|10208.5|10216.5|10206.5|10218.5|10208.5|10216.5|10206.5|11
1622126660000|2021-05-27 14:44:20|10216.3|10206.3|10218.5|10208.5|10219.5|10209.5|10214.3|10204.3|25
1622126670000|2021-05-27 14:44:30|10218.3|10208.3|10218.1|10208.1|10219.4|10209.4|10218.1|10208.1|18
1622126680000|2021-05-27 14:44:40|10218.3|10208.3|10222.5|10212.5|10223.9|10213.9|10218.3|10208.3|17
1622126690000|2021-05-27 14:44:50|10223.4|10213.4|10224.3|10214.3|10224.8|10214.8|10223.4|10213.4|10
1622126700000|2021-05-27 14:45:00|10224|10214|10228.6|10218.6|10229.5|10219.5|10224|10214|18
1622126710000|2021-05-27 14:45:10|10226.9|10216.9|10227.1|10217.1|10227.1|10217.1|10226.3|10216.3|8
1622126720000|2021-05-27 14:45:20|10227|10217|10223.4|10213.4|10227|10217|10223.3|10213.3|16
1622126730000|2021-05-27 14:45:30|10223|10213|10222|10212|10223.4|10213.4|10220|10210|16
1622126740000|2021-05-27 14:45:40|10221.9|10211.9|10220.3|10210.3|10221.9|10211.9|10219.3|10209.3|12
1622126750000|2021-05-27 14:45:50|10220.1|10210.1|10219.9|10209.9|10220.8|10210.8|10217|10207|16
1622126760000|2021-05-27 14:46:00|10220|10210|10221.9|10211.9|10222.5|10212.5|10220|10210|25
1622126770000|2021-05-27 14:46:10|10222|10212|10219.6|10209.6|10222|10212|10218|10208|18
1622126780000|2021-05-27 14:46:20|10219.3|10209.3|10221.8|10211.8|10221.8|10211.8|10218.9|10208.9|10
1622126790000|2021-05-27 14:46:30|10221.5|10211.5|10217.5|10207.5|10221.5|10211.5|10217.5|10207.5|7
1622126800000|2021-05-27 14:46:40|10217.3|10207.3|10219.8|10209.8|10221.5|10211.5|10217.3|10207.3|13
1622126810000|2021-05-27 14:46:50|10220.1|10210.1|10220|10210|10221.5|10211.5|10220|10210|6
1622126820000|2021-05-27 14:47:00|10218.8|10208.8|10218|10208|10218.8|10208.8|10218|10208|3
1622126830000|2021-05-27 14:47:10|10217.5|10207.5|10221.1|10211.1|10221.1|10211.1|10217.5|10207.5|5
1622126840000|2021-05-27 14:47:20|10221.3|10211.3|10220|10210|10221.3|10211.3|10218.8|10208.8|10
1622126850000|2021-05-27 14:47:30|10220.3|10210.3|10222.3|10212.3|10222.3|10212.3|10220.3|10210.3|6
1622126860000|2021-05-27 14:47:40|10222.1|10212.1|10221.3|10211.3|10222.3|10212.3|10220.6|10210.6|11
1622126870000|2021-05-27 14:47:50|10220.8|10210.8|10220.8|10210.8|10221.3|10211.3|10220.8|10210.8|5
1622126880000|2021-05-27 14:48:00|10221.3|10211.3|10223|10213|10223|10213|10221.3|10211.3|7
1622126890000|2021-05-27 14:48:10|10223.3|10213.3|10222|10212|10223.3|10213.3|10222|10212|6
1622126900000|2021-05-27 14:48:20|10222.1|10212.1|10225.3|10215.3|10225.3|10215.3|10222.1|10212.1|14
1622126910000|2021-05-27 14:48:30|10226|10216|10228.3|10218.3|10228.3|10218.3|10226|10216|9
1622126920000|2021-05-27 14:48:40|10228|10218|10228.6|10218.6|10228.6|10218.6|10228|10218|5
1622126930000|2021-05-27 14:48:50|10228.1|10218.1|10228.1|10218.1|10228.3|10218.3|10227.9|10217.9|5
1622126940000|2021-05-27 14:49:00|10228|10218|10225.5|10215.5|10229.4|10219.4|10225.5|10215.5|10
1622126950000|2021-05-27 14:49:10|10224.5|10214.5|10226.1|10216.1|10226.1|10216.1|10224.5|10214.5|6
1622126960000|2021-05-27 14:49:20|10228|10218|10232.9|10222.9|10232.9|10222.9|10228|10218|12
1622126970000|2021-05-27 14:49:30|10232.8|10222.8|10233.6|10223.6|10234.8|10224.8|10232|10222|27
1622126980000|2021-05-27 14:49:40|10233.4|10223.4|10232.3|10222.3|10234.4|10224.4|10232.3|10222.3|13
1622126990000|2021-05-27 14:49:50|10232.4|10222.4|10233.6|10223.6|10234.3|10224.3|10231.4|10221.4|23
1622127000000|2021-05-27 14:50:00|10234.1|10224.1|10233.6|10223.6|10234.4|10224.4|10233|10223|15
1622127010000|2021-05-27 14:50:10|10232.8|10222.8|10233.8|10223.8|10233.8|10223.8|10232.8|10222.8|7
1622127020000|2021-05-27 14:50:20|10233.9|10223.9|10235.3|10225.3|10237.9|10227.9|10233.9|10223.9|16
1622127030000|2021-05-27 14:50:30|10235|10225|10226.8|10216.8|10235|10225|10226.8|10216.8|26
1622127040000|2021-05-27 14:50:40|10227|10217|10230.8|10220.8|10231.6|10221.6|10224.3|10214.3|31
1622127050000|2021-05-27 14:50:50|10230|10220|10233|10223|10233|10223|10228.8|10218.8|25
1622127060000|2021-05-27 14:51:00|10232.9|10222.9|10228|10218|10233.9|10223.9|10228|10218|25
1622127070000|2021-05-27 14:51:10|10227.5|10217.5|10227.4|10217.4|10229.3|10219.3|10226.8|10216.8|20
1622127080000|2021-05-27 14:51:20|10227.3|10217.3|10225.4|10215.4|10227.3|10217.3|10222.5|10212.5|19
1622127090000|2021-05-27 14:51:30|10225.9|10215.9|10225.1|10215.1|10226.9|10216.9|10225|10215|15
1622127100000|2021-05-27 14:51:40|10224.4|10214.4|10227.3|10217.3|10228.1|10218.1|10224.1|10214.1|23
1622127110000|2021-05-27 14:51:50|10228.8|10218.8|10229.4|10219.4|10230.3|10220.3|10228.6|10218.6|23
1622127120000|2021-05-27 14:52:00|10229|10219|10233.8|10223.8|10234.9|10224.9|10229|10219|19
1622127130000|2021-05-27 14:52:10|10233.6|10223.6|10237.1|10227.1|10237.5|10227.5|10233.5|10223.5|22
1622127140000|2021-05-27 14:52:20|10235.5|10225.5|10232.6|10222.6|10235.6|10225.6|10231.1|10221.1|19
1622127150000|2021-05-27 14:52:30|10232.5|10222.5|10237|10227|10237.5|10227.5|10231.6|10221.6|28
1622127160000|2021-05-27 14:52:40|10236.4|10226.4|10238|10228|10238|10228|10235.8|10225.8|14
1622127170000|2021-05-27 14:52:50|10236.1|10226.1|10237.8|10227.8|10238.3|10228.3|10236.1|10226.1|17
1622127180000|2021-05-27 14:53:00|10237.9|10227.9|10242.1|10232.1|10243.3|10233.3|10237.9|10227.9|28
1622127190000|2021-05-27 14:53:10|10241.3|10231.3|10237.6|10227.6|10241.3|10231.3|10237.5|10227.5|18
1622127200000|2021-05-27 14:53:20|10237.8|10227.8|10236.4|10226.4|10238.5|10228.5|10235.5|10225.5|22
1622127210000|2021-05-27 14:53:30|10236.9|10226.9|10242.3|10232.3|10242.6|10232.6|10236.9|10226.9|21
1622127220000|2021-05-27 14:53:40|10241.9|10231.9|10238.3|10228.3|10241.9|10231.9|10237.6|10227.6|11
1622127230000|2021-05-27 14:53:50|10237.8|10227.8|10235|10225|10237.8|10227.8|10234|10224|16
1622127240000|2021-05-27 14:54:00|10234.5|10224.5|10232|10222|10235.1|10225.1|10232|10222|17
1622127250000|2021-05-27 14:54:10|10231.4|10221.4|10233.3|10223.3|10233.3|10223.3|10231|10221|13
1622127260000|2021-05-27 14:54:20|10234.6|10224.6|10232.4|10222.4|10234.6|10224.6|10231.9|10221.9|19
1622127270000|2021-05-27 14:54:30|10233.1|10223.1|10238.1|10228.1|10238.1|10228.1|10232.9|10222.9|14
1622127280000|2021-05-27 14:54:40|10237.8|10227.8|10239.6|10229.6|10240.9|10230.9|10237.8|10227.8|17
1622127290000|2021-05-27 14:54:50|10239.3|10229.3|10238.3|10228.3|10239.3|10229.3|10237.9|10227.9|7
1622127300000|2021-05-27 14:55:00|10238.1|10228.1|10235.8|10225.8|10238.6|10228.6|10235.5|10225.5|21
1622127310000|2021-05-27 14:55:10|10235.4|10225.4|10237|10227|10237|10227|10232.6|10222.6|12
1622127320000|2021-05-27 14:55:20|10236.9|10226.9|10236.3|10226.3|10237.4|10227.4|10235.8|10225.8|18
1622127330000|2021-05-27 14:55:30|10235.6|10225.6|10232.5|10222.5|10235.6|10225.6|10232|10222|15
1622127340000|2021-05-27 14:55:40|10232.3|10222.3|10236|10226|10236|10226|10231.9|10221.9|17
1622127350000|2021-05-27 14:55:50|10235.6|10225.6|10239.9|10229.9|10240.4|10230.4|10235.6|10225.6|18
1622127360000|2021-05-27 14:56:00|10240.4|10230.4|10240.9|10230.9|10243.5|10233.5|10240.1|10230.1|15
1622127370000|2021-05-27 14:56:10|10240.8|10230.8|10240.8|10230.8|10241.1|10231.1|10240.8|10230.8|7
1622127380000|2021-05-27 14:56:20|10240.6|10230.6|10241.3|10231.3|10241.3|10231.3|10238.3|10228.3|20
1622127390000|2021-05-27 14:56:30|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10240|10230|16
1622127400000|2021-05-27 14:56:40|10241|10231|10238.9|10228.9|10241.1|10231.1|10238.9|10228.9|12
1622127410000|2021-05-27 14:56:50|10239.1|10229.1|10239.6|10229.6|10239.9|10229.9|10238.8|10228.8|6
1622127420000|2021-05-27 14:57:00|10239.5|10229.5|10238.6|10228.6|10240.1|10230.1|10238.4|10228.4|16
1622127430000|2021-05-27 14:57:10|10238.9|10228.9|10238.5|10228.5|10239.1|10229.1|10238.4|10228.4|10
1622127440000|2021-05-27 14:57:20|10238.4|10228.4|10239.6|10229.6|10239.6|10229.6|10238|10228|16
1622127450000|2021-05-27 14:57:30|10239.8|10229.8|10240.5|10230.5|10241|10231|10239.8|10229.8|10
1622127460000|2021-05-27 14:57:40|10240.9|10230.9|10245.1|10235.1|10245.1|10235.1|10240.6|10230.6|11
1622127470000|2021-05-27 14:57:50|10245.6|10235.6|10243|10233|10245.6|10235.6|10243|10233|8
1622127480000|2021-05-27 14:58:00|10242.6|10232.6|10246|10236|10246|10236|10242.6|10232.6|10
1622127490000|2021-05-27 14:58:10|10246.3|10236.3|10244.8|10234.8|10247.9|10237.9|10244.8|10234.8|15
1622127500000|2021-05-27 14:58:20|10244.9|10234.9|10246.1|10236.1|10246.1|10236.1|10244.9|10234.9|9
1622127510000|2021-05-27 14:58:30|10246.8|10236.8|10245.4|10235.4|10246.8|10236.8|10245|10235|7
1622127520000|2021-05-27 14:58:40|10246.1|10236.1|10246.1|10236.1|10246.6|10236.6|10246.1|10236.1|4
1622127530000|2021-05-27 14:58:50|10246|10236|10244.4|10234.4|10246|10236|10243.8|10233.8|10
1622127540000|2021-05-27 14:59:00|10244.9|10234.9|10243.3|10233.3|10244.9|10234.9|10243.3|10233.3|9
1622127550000|2021-05-27 14:59:10|10244|10234|10246.1|10236.1|10246.1|10236.1|10243|10233|21
1622127560000|2021-05-27 14:59:20|10246|10236|10243.9|10233.9|10246|10236|10243.9|10233.9|5
1622127570000|2021-05-27 14:59:30|10243.8|10233.8|10244.4|10234.4|10244.4|10234.4|10242.3|10232.3|12
1622127580000|2021-05-27 14:59:40|10244.5|10234.5|10243.1|10233.1|10244.8|10234.8|10242.8|10232.8|18
1622127590000|2021-05-27 14:59:50|10242.8|10232.8|10240.4|10230.4|10242.8|10232.8|10239.9|10229.9|12
1622127600000|2021-05-27 15:00:00|10240.9|10230.9|10246.5|10236.5|10247.4|10237.4|10240.9|10230.9|19
1622127610000|2021-05-27 15:00:10|10246.3|10236.3|10242.5|10232.5|10246.3|10236.3|10242.5|10232.5|13
1622127620000|2021-05-27 15:00:20|10242.8|10232.8|10241.3|10231.3|10242.8|10232.8|10241.3|10231.3|9
1622127630000|2021-05-27 15:00:30|10241|10231|10244.8|10234.8|10244.8|10234.8|10240.8|10230.8|16
1622127640000|2021-05-27 15:00:40|10245|10235|10241.8|10231.8|10245|10235|10241.8|10231.8|11
1622127650000|2021-05-27 15:00:50|10242|10232|10242.3|10232.3|10243.5|10233.5|10241.4|10231.4|11
1622127660000|2021-05-27 15:01:00|10242.4|10232.4|10244.4|10234.4|10244.4|10234.4|10242.4|10232.4|12
1622127670000|2021-05-27 15:01:10|10244.5|10234.5|10248.3|10238.3|10248.3|10238.3|10244.5|10234.5|11
1622127680000|2021-05-27 15:01:20|10248.4|10238.4|10247|10237|10249.1|10239.1|10246|10236|23
1622127690000|2021-05-27 15:01:30|10248.4|10238.4|10249.3|10239.3|10249.4|10239.4|10248.4|10238.4|6
1622127700000|2021-05-27 15:01:40|10252.4|10242.4|10253.4|10243.4|10253.9|10243.9|10251.6|10241.6|10
1622127710000|2021-05-27 15:01:50|10253|10243|10251.1|10241.1|10254.4|10244.4|10250.6|10240.6|14
1622127720000|2021-05-27 15:02:00|10252.4|10242.4|10249.4|10239.4|10252.4|10242.4|10248.6|10238.6|11
1622127730000|2021-05-27 15:02:10|10249.1|10239.1|10245.6|10235.6|10249.1|10239.1|10245.6|10235.6|15
1622127740000|2021-05-27 15:02:20|10246.1|10236.1|10245.8|10235.8|10246.1|10236.1|10245.8|10235.8|4
1622127750000|2021-05-27 15:02:30|10244.3|10234.3|10240.9|10230.9|10244.3|10234.3|10239.9|10229.9|17
1622127760000|2021-05-27 15:02:40|10240.8|10230.8|10237.5|10227.5|10240.8|10230.8|10237|10227|16
1622127770000|2021-05-27 15:02:50|10237.3|10227.3|10236.9|10226.9|10237.9|10227.9|10235.3|10225.3|20
1622127780000|2021-05-27 15:03:00|10237|10227|10233.9|10223.9|10237|10227|10233.9|10223.9|7
1622127790000|2021-05-27 15:03:10|10233.8|10223.8|10229.8|10219.8|10233.8|10223.8|10229.8|10219.8|15
1622127800000|2021-05-27 15:03:20|10229.5|10219.5|10226.1|10216.1|10229.5|10219.5|10226.1|10216.1|15
1622127810000|2021-05-27 15:03:30|10225.9|10215.9|10229.5|10219.5|10229.5|10219.5|10225.9|10215.9|23
1622127820000|2021-05-27 15:03:40|10229.4|10219.4|10226.6|10216.6|10229.4|10219.4|10226.3|10216.3|20
1622127830000|2021-05-27 15:03:50|10227.6|10217.6|10226.5|10216.5|10227.6|10217.6|10226.5|10216.5|11
1622127840000|2021-05-27 15:04:00|10226|10216|10229|10219|10229|10219|10226|10216|16
1622127850000|2021-05-27 15:04:10|10229.6|10219.6|10230.1|10220.1|10231.8|10221.8|10229.6|10219.6|16
1622127860000|2021-05-27 15:04:20|10230|10220|10228.3|10218.3|10230.4|10220.4|10228.3|10218.3|14
1622127870000|2021-05-27 15:04:30|10228.6|10218.6|10231.6|10221.6|10232.8|10222.8|10228.6|10218.6|18
1622127880000|2021-05-27 15:04:40|10230.8|10220.8|10231.1|10221.1|10231.5|10221.5|10228.8|10218.8|16
1622127890000|2021-05-27 15:04:50|10230.3|10220.3|10230.3|10220.3|10231|10221|10229.5|10219.5|12
1622127900000|2021-05-27 15:05:00|10229.6|10219.6|10233.8|10223.8|10234.4|10224.4|10229.6|10219.6|15
1622127910000|2021-05-27 15:05:10|10233.5|10223.5|10234|10224|10234|10224|10232.9|10222.9|8
1622127920000|2021-05-27 15:05:20|10234.1|10224.1|10235.5|10225.5|10235.6|10225.6|10234.1|10224.1|12
1622127930000|2021-05-27 15:05:30|10235.6|10225.6|10236.9|10226.9|10237.1|10227.1|10235.6|10225.6|6
1622127940000|2021-05-27 15:05:40|10236.8|10226.8|10235.9|10225.9|10237.6|10227.6|10235.4|10225.4|14
1622127950000|2021-05-27 15:05:50|10235.8|10225.8|10236|10226|10236|10226|10235.5|10225.5|5
1622127960000|2021-05-27 15:06:00|10236.1|10226.1|10235.8|10225.8|10236.9|10226.9|10235.8|10225.8|6
1622127970000|2021-05-27 15:06:10|10234.8|10224.8|10234.4|10224.4|10235.8|10225.8|10234.4|10224.4|4
1622127980000|2021-05-27 15:06:20|10234.5|10224.5|10234.1|10224.1|10236.5|10226.5|10233.9|10223.9|11
1622127990000|2021-05-27 15:06:30|10234.6|10224.6|10233.6|10223.6|10235.8|10225.8|10233.6|10223.6|9
1622128000000|2021-05-27 15:06:40|10233.8|10223.8|10233.5|10223.5|10234|10224|10233.5|10223.5|4
1622128010000|2021-05-27 15:06:50|10233.3|10223.3|10233.8|10223.8|10234.4|10224.4|10232|10222|10
1622128020000|2021-05-27 15:07:00|10234.4|10224.4|10237.3|10227.3|10237.4|10227.4|10233.5|10223.5|15
1622128030000|2021-05-27 15:07:10|10237.5|10227.5|10240.8|10230.8|10240.8|10230.8|10237.5|10227.5|13
1622128040000|2021-05-27 15:07:20|10241|10231|10240|10230|10241|10231|10239.6|10229.6|12
1622128050000|2021-05-27 15:07:30|10240.3|10230.3|10240|10230|10240.8|10230.8|10240|10230|7
1622128060000|2021-05-27 15:07:40|10240.3|10230.3|10238.9|10228.9|10240.9|10230.9|10238.9|10228.9|8
1622128070000|2021-05-27 15:07:50|10238.8|10228.8|10238.1|10228.1|10238.8|10228.8|10237.9|10227.9|6
1622128080000|2021-05-27 15:08:00|10237.8|10227.8|10240.5|10230.5|10241.4|10231.4|10237.8|10227.8|12
1622128090000|2021-05-27 15:08:10|10240.8|10230.8|10240.4|10230.4|10240.8|10230.8|10240.4|10230.4|3
1622128100000|2021-05-27 15:08:20|10240.3|10230.3|10238.1|10228.1|10240.3|10230.3|10238.1|10228.1|6
1622128110000|2021-05-27 15:08:30|10237.5|10227.5|10238|10228|10238|10228|10237.3|10227.3|3
1622128120000|2021-05-27 15:08:40|10238.3|10228.3|10239.9|10229.9|10239.9|10229.9|10238.3|10228.3|9
1622128130000|2021-05-27 15:08:50|10239.8|10229.8|10245.9|10235.9|10246|10236|10239.8|10229.8|18
1622128140000|2021-05-27 15:09:00|10245.5|10235.5|10244.3|10234.3|10247.3|10237.3|10243.9|10233.9|17
1622128150000|2021-05-27 15:09:10|10244.1|10234.1|10244.3|10234.3|10244.9|10234.9|10243.6|10233.6|7
1622128160000|2021-05-27 15:09:20|10243.9|10233.9|10246.8|10236.8|10248|10238|10243.9|10233.9|10
1622128170000|2021-05-27 15:09:30|10246.6|10236.6|10245.6|10235.6|10247.1|10237.1|10245.6|10235.6|9
1622128180000|2021-05-27 15:09:40|10246.1|10236.1|10246.4|10236.4|10246.4|10236.4|10244.9|10234.9|15
1622128190000|2021-05-27 15:09:50|10246.5|10236.5|10245.8|10235.8|10247.1|10237.1|10245.4|10235.4|8
1622128200000|2021-05-27 15:10:00|10246.5|10236.5|10242.9|10232.9|10246.5|10236.5|10242.9|10232.9|17
1622128210000|2021-05-27 15:10:10|10242.8|10232.8|10241.5|10231.5|10242.8|10232.8|10239.6|10229.6|14
1622128220000|2021-05-27 15:10:20|10242.6|10232.6|10246.4|10236.4|10246.4|10236.4|10242.5|10232.5|10
1622128230000|2021-05-27 15:10:30|10246|10236|10246.5|10236.5|10246.5|10236.5|10245.1|10235.1|9
1622128240000|2021-05-27 15:10:40|10247|10237|10245.9|10235.9|10247.8|10237.8|10244.9|10234.9|10
1622128250000|2021-05-27 15:10:50|10246.3|10236.3|10241.4|10231.4|10246.4|10236.4|10241.4|10231.4|13
1622128260000|2021-05-27 15:11:00|10241.9|10231.9|10241|10231|10242.1|10232.1|10241|10231|5
1622128270000|2021-05-27 15:11:10|10240.8|10230.8|10243.1|10233.1|10244.1|10234.1|10240.8|10230.8|12
1622128280000|2021-05-27 15:11:20|10244.1|10234.1|10244.4|10234.4|10245|10235|10244.1|10234.1|11
1622128290000|2021-05-27 15:11:30|10244.5|10234.5|10241.5|10231.5|10244.9|10234.9|10240.6|10230.6|13
1622128300000|2021-05-27 15:11:40|10241.6|10231.6|10242.6|10232.6|10242.8|10232.8|10241.6|10231.6|6
1622128310000|2021-05-27 15:11:50|10242.8|10232.8|10244.9|10234.9|10244.9|10234.9|10242.8|10232.8|13
1622128320000|2021-05-27 15:12:00|10245|10235|10248.1|10238.1|10248.1|10238.1|10245|10235|17
1622128330000|2021-05-27 15:12:10|10247.8|10237.8|10248.6|10238.6|10249.9|10239.9|10247.8|10237.8|19
1622128340000|2021-05-27 15:12:20|10249|10239|10246.6|10236.6|10249|10239|10245.9|10235.9|16
1622128350000|2021-05-27 15:12:30|10246|10236|10242.6|10232.6|10246.6|10236.6|10242.3|10232.3|10
1622128360000|2021-05-27 15:12:40|10243.8|10233.8|10241.4|10231.4|10245|10235|10241.4|10231.4|8
1622128370000|2021-05-27 15:12:50|10241.6|10231.6|10241|10231|10241.6|10231.6|10240.8|10230.8|7
1622128380000|2021-05-27 15:13:00|10240.9|10230.9|10238.3|10228.3|10240.9|10230.9|10238.3|10228.3|8
1622128390000|2021-05-27 15:13:10|10238|10228|10239.1|10229.1|10239.4|10229.4|10237.8|10227.8|15
1622128400000|2021-05-27 15:13:20|10238.6|10228.6|10241.4|10231.4|10241.4|10231.4|10238.6|10228.6|13
1622128410000|2021-05-27 15:13:30|10241.5|10231.5|10242.9|10232.9|10242.9|10232.9|10241.5|10231.5|2
1622128420000|2021-05-27 15:13:40|10242.8|10232.8|10240.1|10230.1|10243.8|10233.8|10240|10230|12
1622128430000|2021-05-27 15:13:50|10240.4|10230.4|10240|10230|10240.5|10230.5|10240|10230|4
1622128440000|2021-05-27 15:14:00|10240.1|10230.1|10238.8|10228.8|10241.1|10231.1|10238.3|10228.3|14
1622128450000|2021-05-27 15:14:10|10238.3|10228.3|10241.4|10231.4|10241.4|10231.4|10238.3|10228.3|7
1622128460000|2021-05-27 15:14:20|10241.6|10231.6|10242.3|10232.3|10242.5|10232.5|10241.6|10231.6|12
1622128470000|2021-05-27 15:14:30|10242|10232|10245.1|10235.1|10245.1|10235.1|10242|10232|5
1622128480000|2021-05-27 15:14:40|10245.6|10235.6|10245|10235|10245.8|10235.8|10245|10235|7
1622128490000|2021-05-27 15:14:50|10244.8|10234.8|10244.5|10234.5|10244.8|10234.8|10244.1|10234.1|8
1622128500000|2021-05-27 15:15:00|10243.9|10233.9|10243.3|10233.3|10243.9|10233.9|10243.1|10233.1|6
1622128510000|2021-05-27 15:15:10|10243.1|10233.1|10243.8|10233.8|10243.8|10233.8|10243.1|10233.1|4
1622128520000|2021-05-27 15:15:20|10244|10234|10244.4|10234.4|10244.4|10234.4|10244|10234|2
1622128530000|2021-05-27 15:15:30|10243.8|10233.8|10241.5|10231.5|10243.8|10233.8|10241.5|10231.5|8
1622128540000|2021-05-27 15:15:40|10241.3|10231.3|10240.3|10230.3|10241.3|10231.3|10240.1|10230.1|6
1622128550000|2021-05-27 15:15:50|10240.5|10230.5|10241|10231|10241.3|10231.3|10240.5|10230.5|3
1622128560000|2021-05-27 15:16:00|10241.1|10231.1|10242.5|10232.5|10243|10233|10241.1|10231.1|6
1622128570000|2021-05-27 15:16:10|10242.4|10232.4|10239.8|10229.8|10242.4|10232.4|10239.6|10229.6|11
1622128580000|2021-05-27 15:16:20|10240|10230|10242.1|10232.1|10242.1|10232.1|10240|10230|8
1622128590000|2021-05-27 15:16:30|10242.4|10232.4|10242.3|10232.3|10242.8|10232.8|10242.3|10232.3|4
1622128600000|2021-05-27 15:16:40|10242.4|10232.4|10243.9|10233.9|10243.9|10233.9|10242|10232|12
1622128610000|2021-05-27 15:16:50|10244.4|10234.4|10241.9|10231.9|10244.4|10234.4|10241.9|10231.9|10
1622128620000|2021-05-27 15:17:00|10241.5|10231.5|10241.9|10231.9|10242.5|10232.5|10240.9|10230.9|9
1622128630000|2021-05-27 15:17:10|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|1
1622128640000|2021-05-27 15:17:20|10241.4|10231.4|10243.1|10233.1|10243.1|10233.1|10241.4|10231.4|5
1622128650000|2021-05-27 15:17:30|10242.9|10232.9|10243|10233|10243|10233|10242.1|10232.1|5
1622128660000|2021-05-27 15:17:40|10243.5|10233.5|10243.5|10233.5|10243.9|10233.9|10243.4|10233.4|7
1622128670000|2021-05-27 15:17:50|10243.4|10233.4|10243.3|10233.3|10243.5|10233.5|10242.9|10232.9|6
1622128680000|2021-05-27 15:18:00|10243.9|10233.9|10243.8|10233.8|10244.3|10234.3|10243.8|10233.8|6
1622128690000|2021-05-27 15:18:10|10243.9|10233.9|10246|10236|10246.1|10236.1|10243.9|10233.9|9
1622128700000|2021-05-27 15:18:20|10245.8|10235.8|10247|10237|10247|10237|10244|10234|9
1622128710000|2021-05-27 15:18:30|10246.6|10236.6|10246.4|10236.4|10247|10237|10246.4|10236.4|5
1622128720000|2021-05-27 15:18:40|10246.5|10236.5|10247|10237|10247|10237|10246.3|10236.3|11
1622128730000|2021-05-27 15:18:50|10246.5|10236.5|10244.8|10234.8|10246.5|10236.5|10244.6|10234.6|6
1622128740000|2021-05-27 15:19:00|10244.9|10234.9|10245.9|10235.9|10246|10236|10244.9|10234.9|4
1622128750000|2021-05-27 15:19:10|10245.5|10235.5|10246.9|10236.9|10246.9|10236.9|10245.5|10235.5|4
1622128760000|2021-05-27 15:19:20|10247.3|10237.3|10247.1|10237.1|10247.3|10237.3|10246.5|10236.5|9
1622128770000|2021-05-27 15:19:30|10247.5|10237.5|10247.6|10237.6|10248.3|10238.3|10247.3|10237.3|7
1622128780000|2021-05-27 15:19:40|10246.9|10236.9|10244.4|10234.4|10247|10237|10244|10234|8
1622128790000|2021-05-27 15:19:50|10244.1|10234.1|10243.9|10233.9|10244.9|10234.9|10243.6|10233.6|10
1622128800000|2021-05-27 15:20:00|10244.1|10234.1|10245.5|10235.5|10245.9|10235.9|10244.1|10234.1|9
1622128810000|2021-05-27 15:20:10|10245.9|10235.9|10246.5|10236.5|10246.5|10236.5|10245.9|10235.9|3
1622128820000|2021-05-27 15:20:20|10246.8|10236.8|10248.9|10238.9|10248.9|10238.9|10246.8|10236.8|5
1622128830000|2021-05-27 15:20:30|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|1
1622128840000|2021-05-27 15:20:40|10249.4|10239.4|10251.3|10241.3|10251.3|10241.3|10249.4|10239.4|7
1622128850000|2021-05-27 15:20:50|10251.5|10241.5|10251.5|10241.5|10251.6|10241.6|10251|10241|6
1622128860000|2021-05-27 15:21:00|10251.1|10241.1|10249.6|10239.6|10251.1|10241.1|10249.1|10239.1|10
1622128870000|2021-05-27 15:21:10|10250|10240|10249.5|10239.5|10250.8|10240.8|10249.5|10239.5|7
1622128880000|2021-05-27 15:21:20|10249.8|10239.8|10249.5|10239.5|10249.8|10239.8|10249.5|10239.5|4
1622128890000|2021-05-27 15:21:30|10248.8|10238.8|10246.9|10236.9|10248.8|10238.8|10246.8|10236.8|6
1622128900000|2021-05-27 15:21:40|10247|10237|10248.1|10238.1|10248.1|10238.1|10247|10237|4
1622128910000|2021-05-27 15:21:50|10248.6|10238.6|10249.3|10239.3|10249.3|10239.3|10248.6|10238.6|4
1622128920000|2021-05-27 15:22:00|10249.4|10239.4|10250.6|10240.6|10250.9|10240.9|10249.4|10239.4|9
1622128930000|2021-05-27 15:22:10|10250.9|10240.9|10250.8|10240.8|10251.4|10241.4|10250.5|10240.5|4
1622128940000|2021-05-27 15:22:20|10250.9|10240.9|10250.8|10240.8|10251.1|10241.1|10250.8|10240.8|6
1622128950000|2021-05-27 15:22:30|10250.9|10240.9|10251.1|10241.1|10251.1|10241.1|10250.8|10240.8|8
1622128960000|2021-05-27 15:22:40|10250.9|10240.9|10250.6|10240.6|10251.1|10241.1|10250.6|10240.6|6
1622128970000|2021-05-27 15:22:50|10250.5|10240.5|10249|10239|10250.8|10240.8|10249|10239|9
1622128980000|2021-05-27 15:23:00|10249.3|10239.3|10249.9|10239.9|10250.1|10240.1|10249.3|10239.3|8
1622128990000|2021-05-27 15:23:10|10249.5|10239.5|10251.8|10241.8|10251.8|10241.8|10249.5|10239.5|8
1622129000000|2021-05-27 15:23:20|10252|10242|10251.6|10241.6|10252|10242|10251.6|10241.6|4
1622129010000|2021-05-27 15:23:30|10251.3|10241.3|10250.5|10240.5|10251.3|10241.3|10250.5|10240.5|5
1622129020000|2021-05-27 15:23:40|10250.4|10240.4|10250.4|10240.4|10250.5|10240.5|10250.3|10240.3|5
1622129030000|2021-05-27 15:23:50|10250.1|10240.1|10249.5|10239.5|10250.1|10240.1|10249.5|10239.5|2
1622129040000|2021-05-27 15:24:00|10249.1|10239.1|10248.6|10238.6|10249.1|10239.1|10248.4|10238.4|4
1622129050000|2021-05-27 15:24:10|10248.8|10238.8|10249.8|10239.8|10249.9|10239.9|10248.8|10238.8|8
1622129060000|2021-05-27 15:24:20|10250.4|10240.4|10252.3|10242.3|10252.5|10242.5|10250.4|10240.4|12
1622129070000|2021-05-27 15:24:30|10251.9|10241.9|10252.5|10242.5|10253|10243|10251.9|10241.9|10
1622129080000|2021-05-27 15:24:40|10252.6|10242.6|10253.4|10243.4|10253.9|10243.9|10252.6|10242.6|14
1622129090000|2021-05-27 15:24:50|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|1
1622129100000|2021-05-27 15:25:00|10251.6|10241.6|10250.6|10240.6|10252.6|10242.6|10249.8|10239.8|14
1622129110000|2021-05-27 15:25:10|10250.3|10240.3|10251|10241|10251.3|10241.3|10250.1|10240.1|6
1622129120000|2021-05-27 15:25:20|10251.4|10241.4|10251.8|10241.8|10252|10242|10250.1|10240.1|17
1622129130000|2021-05-27 15:25:30|10251.6|10241.6|10251.5|10241.5|10251.8|10241.8|10251.5|10241.5|3
1622129140000|2021-05-27 15:25:40|10251.1|10241.1|10252.1|10242.1|10252.4|10242.4|10250.8|10240.8|5
1622129150000|2021-05-27 15:25:50|10252.4|10242.4|10252.9|10242.9|10252.9|10242.9|10251.9|10241.9|5
1622129160000|2021-05-27 15:26:00|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|1
1622129180000|2021-05-27 15:26:20|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|1
1622129190000|2021-05-27 15:26:30|10252.6|10242.6|10252.9|10242.9|10252.9|10242.9|10252.3|10242.3|5
1622129200000|2021-05-27 15:26:40|10253.1|10243.1|10253|10243|10253.1|10243.1|10253|10243|2
1622129210000|2021-05-27 15:26:50|10254|10244|10252.8|10242.8|10254|10244|10252.8|10242.8|6
1622129220000|2021-05-27 15:27:00|10251.6|10241.6|10250.3|10240.3|10252.3|10242.3|10250.3|10240.3|12
1622129230000|2021-05-27 15:27:10|10250|10240|10249.1|10239.1|10250|10240|10248.9|10238.9|6
1622129240000|2021-05-27 15:27:20|10249.4|10239.4|10250.4|10240.4|10250.6|10240.6|10249.4|10239.4|4
1622129250000|2021-05-27 15:27:30|10250.1|10240.1|10249.9|10239.9|10250.1|10240.1|10249.5|10239.5|4
1622129260000|2021-05-27 15:27:40|10249.8|10239.8|10249.8|10239.8|10250|10240|10249.6|10239.6|5
1622129270000|2021-05-27 15:27:50|10250.3|10240.3|10250.3|10240.3|10250.3|10240.3|10250.3|10240.3|1
1622129280000|2021-05-27 15:28:00|10250.4|10240.4|10251.3|10241.3|10251.3|10241.3|10250.4|10240.4|3
1622129290000|2021-05-27 15:28:10|10251.5|10241.5|10250.9|10240.9|10251.5|10241.5|10250.9|10240.9|4
1622129300000|2021-05-27 15:28:20|10250.1|10240.1|10250|10240|10250.1|10240.1|10249.9|10239.9|3
1622129310000|2021-05-27 15:28:30|10250.1|10240.1|10250.3|10240.3|10250.4|10240.4|10250|10240|6
1622129320000|2021-05-27 15:28:40|10250|10240|10249.1|10239.1|10250|10240|10249.1|10239.1|8
1622129330000|2021-05-27 15:28:50|10248.9|10238.9|10249.4|10239.4|10249.4|10239.4|10248.9|10238.9|4
1622129340000|2021-05-27 15:29:00|10249|10239|10248.4|10238.4|10249.1|10239.1|10248.4|10238.4|4
1622129350000|2021-05-27 15:29:10|10248.1|10238.1|10247.5|10237.5|10248.1|10238.1|10247.5|10237.5|4
1622129360000|2021-05-27 15:29:20|10247.6|10237.6|10246.8|10236.8|10247.6|10237.6|10246.8|10236.8|9
1622129370000|2021-05-27 15:29:30|10246.9|10236.9|10246.6|10236.6|10247|10237|10246.6|10236.6|3
1622129380000|2021-05-27 15:29:40|10246.5|10236.5|10243.5|10233.5|10246.5|10236.5|10243.5|10233.5|9
1622129390000|2021-05-27 15:29:50|10243.4|10233.4|10239.6|10229.6|10243.4|10233.4|10239.6|10229.6|11
1622129400000|2021-05-27 15:30:00|10239.3|10229.3|10241.4|10231.4|10242.6|10232.6|10239.3|10229.3|15
1622129410000|2021-05-27 15:30:10|10239.9|10229.9|10240.9|10230.9|10241.5|10231.5|10239.9|10229.9|17
1622129420000|2021-05-27 15:30:20|10241.1|10231.1|10241|10231|10241.3|10231.3|10239.9|10229.9|12
1622129430000|2021-05-27 15:30:30|10240.9|10230.9|10245.9|10235.9|10245.9|10235.9|10240.9|10230.9|18
1622129440000|2021-05-27 15:30:40|10245.4|10235.4|10245.9|10235.9|10246.1|10236.1|10245.4|10235.4|12
1622129450000|2021-05-27 15:30:50|10246|10236|10246.5|10236.5|10247.4|10237.4|10246|10236|6
1622129460000|2021-05-27 15:31:00|10246.6|10236.6|10246.4|10236.4|10246.6|10236.6|10245.6|10235.6|13
1622129470000|2021-05-27 15:31:10|10246.1|10236.1|10248.6|10238.6|10248.6|10238.6|10246.1|10236.1|10
1622129480000|2021-05-27 15:31:20|10248.8|10238.8|10249.3|10239.3|10249.3|10239.3|10248.6|10238.6|8
1622129490000|2021-05-27 15:31:30|10248.9|10238.9|10245.8|10235.8|10248.9|10238.9|10245.8|10235.8|7
1622129500000|2021-05-27 15:31:40|10246.4|10236.4|10245.8|10235.8|10246.4|10236.4|10245.8|10235.8|2
1622129510000|2021-05-27 15:31:50|10246.5|10236.5|10248.9|10238.9|10248.9|10238.9|10246.5|10236.5|12
1622129520000|2021-05-27 15:32:00|10249|10239|10246.9|10236.9|10250|10240|10246.6|10236.6|14
1622129530000|2021-05-27 15:32:10|10246.8|10236.8|10246.6|10236.6|10246.8|10236.8|10246|10236|11
1622129540000|2021-05-27 15:32:20|10247|10237|10247.1|10237.1|10247.1|10237.1|10246.6|10236.6|5
1622129550000|2021-05-27 15:32:30|10247.4|10237.4|10248|10238|10248.5|10238.5|10247|10237|10
1622129560000|2021-05-27 15:32:40|10247.9|10237.9|10247.4|10237.4|10248.4|10238.4|10247.4|10237.4|5
1622129570000|2021-05-27 15:32:50|10247.3|10237.3|10246.3|10236.3|10247.3|10237.3|10246.3|10236.3|5
1622129580000|2021-05-27 15:33:00|10245.5|10235.5|10245.9|10235.9|10246.1|10236.1|10245.3|10235.3|5
1622129590000|2021-05-27 15:33:10|10246|10236|10247.1|10237.1|10247.8|10237.8|10246|10236|7
1622129600000|2021-05-27 15:33:20|10246.9|10236.9|10247.4|10237.4|10247.4|10237.4|10246|10236|8
1622129610000|2021-05-27 15:33:30|10247.6|10237.6|10246.3|10236.3|10247.6|10237.6|10246.3|10236.3|9
1622129620000|2021-05-27 15:33:40|10246.4|10236.4|10246.5|10236.5|10246.5|10236.5|10246.4|10236.4|2
1622129630000|2021-05-27 15:33:50|10247|10237|10247|10237|10248|10238|10247|10237|6
1622129640000|2021-05-27 15:34:00|10247.1|10237.1|10248|10238|10248.5|10238.5|10247.1|10237.1|13
1622129650000|2021-05-27 15:34:10|10248.3|10238.3|10247.1|10237.1|10248.5|10238.5|10247.1|10237.1|8
1622129660000|2021-05-27 15:34:20|10246.5|10236.5|10246.5|10236.5|10246.8|10236.8|10246.5|10236.5|5
1622129670000|2021-05-27 15:34:30|10246|10236|10245.6|10235.6|10246|10236|10245.3|10235.3|6
1622129680000|2021-05-27 15:34:40|10245.4|10235.4|10245.4|10235.4|10245.6|10235.6|10245.1|10235.1|5
1622129690000|2021-05-27 15:34:50|10245.3|10235.3|10246.1|10236.1|10246.6|10236.6|10245.3|10235.3|11
1622129700000|2021-05-27 15:35:00|10246.3|10236.3|10246.4|10236.4|10246.5|10236.5|10246.3|10236.3|5
1622129710000|2021-05-27 15:35:10|10246.3|10236.3|10244.6|10234.6|10246.3|10236.3|10244.6|10234.6|6
1622129720000|2021-05-27 15:35:20|10245.4|10235.4|10244.5|10234.5|10245.8|10235.8|10243.6|10233.6|10
1622129730000|2021-05-27 15:35:30|10244.8|10234.8|10245|10235|10245|10235|10244.5|10234.5|3
1622129740000|2021-05-27 15:35:40|10245.1|10235.1|10245|10235|10245.3|10235.3|10245|10235|4
1622129750000|2021-05-27 15:35:50|10244.9|10234.9|10242.9|10232.9|10244.9|10234.9|10242.4|10232.4|9
1622129760000|2021-05-27 15:36:00|10243.1|10233.1|10243.6|10233.6|10243.6|10233.6|10242.3|10232.3|14
1622129770000|2021-05-27 15:36:10|10244|10234|10242.9|10232.9|10244|10234|10242.3|10232.3|13
1622129780000|2021-05-27 15:36:20|10243|10233|10244.3|10234.3|10245.3|10235.3|10242.1|10232.1|15
1622129790000|2021-05-27 15:36:30|10244|10234|10242.9|10232.9|10244|10234|10242.9|10232.9|4
1622129800000|2021-05-27 15:36:40|10242.8|10232.8|10242|10232|10242.8|10232.8|10241.6|10231.6|4
1622129810000|2021-05-27 15:36:50|10242.3|10232.3|10242.5|10232.5|10242.8|10232.8|10242.3|10232.3|6
1622129820000|2021-05-27 15:37:00|10242.4|10232.4|10241.4|10231.4|10242.4|10232.4|10241.4|10231.4|4
1622129830000|2021-05-27 15:37:10|10241.3|10231.3|10240|10230|10241.3|10231.3|10240|10230|5
1622129840000|2021-05-27 15:37:20|10239.6|10229.6|10238.8|10228.8|10239.6|10229.6|10238.8|10228.8|3
1622129850000|2021-05-27 15:37:30|10238.5|10228.5|10239.1|10229.1|10239.1|10229.1|10238.5|10228.5|5
1622129860000|2021-05-27 15:37:40|10238.9|10228.9|10239.5|10229.5|10239.8|10229.8|10237.3|10227.3|15
1622129870000|2021-05-27 15:37:50|10240|10230|10239.4|10229.4|10240.3|10230.3|10239.4|10229.4|6
1622129880000|2021-05-27 15:38:00|10238.9|10228.9|10232.6|10222.6|10238.9|10228.9|10232.6|10222.6|11
1622129890000|2021-05-27 15:38:10|10232.8|10222.8|10232.9|10222.9|10232.9|10222.9|10231.3|10221.3|12
1622129900000|2021-05-27 15:38:20|10233|10223|10233.4|10223.4|10234.1|10224.1|10233|10223|10
1622129910000|2021-05-27 15:38:30|10233.3|10223.3|10232.8|10222.8|10233.5|10223.5|10232.8|10222.8|7
1622129920000|2021-05-27 15:38:40|10232.6|10222.6|10233.6|10223.6|10233.6|10223.6|10232.6|10222.6|8
1622129930000|2021-05-27 15:38:50|10233.5|10223.5|10233.8|10223.8|10233.8|10223.8|10233.4|10223.4|5
1622129940000|2021-05-27 15:39:00|10234|10224|10233.8|10223.8|10235.1|10225.1|10233.8|10223.8|7
1622129950000|2021-05-27 15:39:10|10233.6|10223.6|10233.4|10223.4|10233.9|10223.9|10233.4|10223.4|3
1622129960000|2021-05-27 15:39:20|10233.5|10223.5|10233.9|10223.9|10233.9|10223.9|10233.5|10223.5|3
1622129970000|2021-05-27 15:39:30|10234|10224|10233.9|10223.9|10234|10224|10233.9|10223.9|2
1622129980000|2021-05-27 15:39:40|10233.4|10223.4|10230.8|10220.8|10233.4|10223.4|10230.8|10220.8|8
1622129990000|2021-05-27 15:39:50|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|10231|10221|3
1622130000000|2021-05-27 15:40:00|10231.4|10221.4|10232.8|10222.8|10232.8|10222.8|10231.4|10221.4|3
1622130010000|2021-05-27 15:40:10|10232.9|10222.9|10234.8|10224.8|10235|10225|10232.9|10222.9|7
1622130020000|2021-05-27 15:40:20|10234.9|10224.9|10235.8|10225.8|10235.8|10225.8|10234.4|10224.4|3
1622130030000|2021-05-27 15:40:30|10236|10226|10236.8|10226.8|10237.6|10227.6|10236|10226|9
1622130040000|2021-05-27 15:40:40|10236.5|10226.5|10237|10227|10237|10227|10236.5|10226.5|11
1622130050000|2021-05-27 15:40:50|10236.9|10226.9|10236.9|10226.9|10237|10227|10236.5|10226.5|5
1622130060000|2021-05-27 15:41:00|10237.1|10227.1|10235.9|10225.9|10237.4|10227.4|10235.9|10225.9|11
1622130070000|2021-05-27 15:41:10|10236|10226|10232.8|10222.8|10236|10226|10232.8|10222.8|11
1622130080000|2021-05-27 15:41:20|10232.1|10222.1|10230.9|10220.9|10232.1|10222.1|10230.8|10220.8|11
1622130090000|2021-05-27 15:41:30|10230.8|10220.8|10229.8|10219.8|10230.8|10220.8|10229.1|10219.1|7
1622130100000|2021-05-27 15:41:40|10229.1|10219.1|10229.1|10219.1|10230|10220|10229.1|10219.1|5
1622130110000|2021-05-27 15:41:50|10228|10218|10227.3|10217.3|10228.3|10218.3|10227.3|10217.3|5
1622130120000|2021-05-27 15:42:00|10227.5|10217.5|10231.4|10221.4|10231.4|10221.4|10227.5|10217.5|15
1622130130000|2021-05-27 15:42:10|10231.6|10221.6|10231.6|10221.6|10232|10222|10231.6|10221.6|5
1622130140000|2021-05-27 15:42:20|10231.5|10221.5|10230.4|10220.4|10231.5|10221.5|10230.4|10220.4|7
1622130150000|2021-05-27 15:42:30|10230.5|10220.5|10230.3|10220.3|10231.9|10221.9|10230.3|10220.3|9
1622130160000|2021-05-27 15:42:40|10230.1|10220.1|10228.9|10218.9|10230.1|10220.1|10228.6|10218.6|8
1622130170000|2021-05-27 15:42:50|10229|10219|10229|10219|10229|10219|10229|10219|1
1622130180000|2021-05-27 15:43:00|10228.8|10218.8|10228.9|10218.9|10228.9|10218.9|10228.4|10218.4|4
1622130190000|2021-05-27 15:43:10|10229.4|10219.4|10230.1|10220.1|10230.1|10220.1|10229.4|10219.4|4
1622130200000|2021-05-27 15:43:20|10229.3|10219.3|10228.5|10218.5|10229.3|10219.3|10228.5|10218.5|4
1622130210000|2021-05-27 15:43:30|10228.8|10218.8|10228.8|10218.8|10228.8|10218.8|10228.8|10218.8|1
1622130220000|2021-05-27 15:43:40|10228.9|10218.9|10230|10220|10230|10220|10228.9|10218.9|2
1622130230000|2021-05-27 15:43:50|10229.8|10219.8|10229.6|10219.6|10229.8|10219.8|10229|10219|7
1622130240000|2021-05-27 15:44:00|10230|10220|10231.5|10221.5|10231.5|10221.5|10229.8|10219.8|8
1622130250000|2021-05-27 15:44:10|10231.3|10221.3|10231.3|10221.3|10231.5|10221.5|10231|10221|12
1622130260000|2021-05-27 15:44:20|10231.6|10221.6|10232|10222|10232.3|10222.3|10231.6|10221.6|4
1622130270000|2021-05-27 15:44:30|10231.8|10221.8|10231.5|10221.5|10231.8|10221.8|10231.5|10221.5|2
1622130280000|2021-05-27 15:44:40|10231.3|10221.3|10231.8|10221.8|10232.1|10222.1|10231.3|10221.3|5
1622130290000|2021-05-27 15:44:50|10232|10222|10232.5|10222.5|10232.6|10222.6|10232|10222|4
1622130300000|2021-05-27 15:45:00|10232.6|10222.6|10232.5|10222.5|10233|10223|10232.5|10222.5|7
1622130310000|2021-05-27 15:45:10|10232.8|10222.8|10234.4|10224.4|10234.4|10224.4|10232.8|10222.8|8
1622130320000|2021-05-27 15:45:20|10234.1|10224.1|10232.1|10222.1|10234.1|10224.1|10232|10222|13
1622130330000|2021-05-27 15:45:30|10231.9|10221.9|10230.8|10220.8|10231.9|10221.9|10230.8|10220.8|11
1622130340000|2021-05-27 15:45:40|10230.9|10220.9|10230.9|10220.9|10231.8|10221.8|10230.8|10220.8|7
1622130350000|2021-05-27 15:45:50|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|1
1622130360000|2021-05-27 15:46:00|10231.1|10221.1|10230.5|10220.5|10231.1|10221.1|10229.3|10219.3|7
1622130370000|2021-05-27 15:46:10|10230.6|10220.6|10231|10221|10231.4|10221.4|10230|10220|17
1622130380000|2021-05-27 15:46:20|10230.6|10220.6|10230.4|10220.4|10230.6|10220.6|10230|10220|7
1622130390000|2021-05-27 15:46:30|10230.3|10220.3|10229.6|10219.6|10230.3|10220.3|10229.5|10219.5|5
1622130400000|2021-05-27 15:46:40|10229.5|10219.5|10228.4|10218.4|10229.5|10219.5|10228.3|10218.3|7
1622130410000|2021-05-27 15:46:50|10228.3|10218.3|10227.8|10217.8|10228.3|10218.3|10227.8|10217.8|5
1622130420000|2021-05-27 15:47:00|10227.6|10217.6|10223.3|10213.3|10227.6|10217.6|10222.3|10212.3|22
1622130430000|2021-05-27 15:47:10|10223.1|10213.1|10224.3|10214.3|10224.6|10214.6|10222|10212|17
1622130440000|2021-05-27 15:47:20|10224.1|10214.1|10224.9|10214.9|10225.8|10215.8|10224|10214|15
1622130450000|2021-05-27 15:47:30|10225.1|10215.1|10220.8|10210.8|10225.1|10215.1|10220.8|10210.8|20
1622130460000|2021-05-27 15:47:40|10220.6|10210.6|10221.4|10211.4|10222.8|10212.8|10220.3|10210.3|12
1622130470000|2021-05-27 15:47:50|10220.8|10210.8|10220.6|10210.6|10221.1|10211.1|10220.5|10210.5|10
1622130480000|2021-05-27 15:48:00|10220.9|10210.9|10223.6|10213.6|10224.1|10214.1|10220.9|10210.9|15
1622130490000|2021-05-27 15:48:10|10223.5|10213.5|10224.1|10214.1|10224.4|10214.4|10223.3|10213.3|7
1622130500000|2021-05-27 15:48:20|10224.5|10214.5|10223.1|10213.1|10224.5|10214.5|10223.1|10213.1|12
1622130510000|2021-05-27 15:48:30|10222.9|10212.9|10222.1|10212.1|10222.9|10212.9|10222|10212|12
1622130520000|2021-05-27 15:48:40|10221.9|10211.9|10221.8|10211.8|10221.9|10211.9|10221.8|10211.8|2
1622130530000|2021-05-27 15:48:50|10221.5|10211.5|10221.5|10211.5|10221.5|10211.5|10221.5|10211.5|1
1622130540000|2021-05-27 15:49:00|10221.3|10211.3|10221.5|10211.5|10222|10212|10221.3|10211.3|7
1622130550000|2021-05-27 15:49:10|10221.4|10211.4|10222|10212|10222.1|10212.1|10221.4|10211.4|4
1622130560000|2021-05-27 15:49:20|10222.3|10212.3|10222|10212|10222.3|10212.3|10221.8|10211.8|5
1622130570000|2021-05-27 15:49:30|10221.9|10211.9|10221.4|10211.4|10222|10212|10221.4|10211.4|6
1622130580000|2021-05-27 15:49:40|10221.6|10211.6|10221.6|10211.6|10223.3|10213.3|10221.6|10211.6|7
1622130590000|2021-05-27 15:49:50|10222.4|10212.4|10224.4|10214.4|10224.5|10214.5|10222.3|10212.3|13
1622130600000|2021-05-27 15:50:00|10225|10215|10227.4|10217.4|10227.4|10217.4|10225|10215|14
1622130610000|2021-05-27 15:50:10|10227.5|10217.5|10230.8|10220.8|10230.8|10220.8|10227.5|10217.5|13
1622130620000|2021-05-27 15:50:20|10230.6|10220.6|10231.1|10221.1|10231.8|10221.8|10230.4|10220.4|10
1622130630000|2021-05-27 15:50:30|10230.5|10220.5|10231.1|10221.1|10231.8|10221.8|10230.5|10220.5|11
1622130640000|2021-05-27 15:50:40|10230.1|10220.1|10230.3|10220.3|10230.9|10220.9|10230|10220|10
1622130650000|2021-05-27 15:50:50|10230.5|10220.5|10229.5|10219.5|10230.5|10220.5|10229.5|10219.5|7
1622130660000|2021-05-27 15:51:00|10229.6|10219.6|10231.4|10221.4|10231.4|10221.4|10229.6|10219.6|6
1622130670000|2021-05-27 15:51:10|10231.8|10221.8|10231.6|10221.6|10231.8|10221.8|10231.6|10221.6|2
1622130680000|2021-05-27 15:51:20|10231.8|10221.8|10233.4|10223.4|10234.4|10224.4|10231.8|10221.8|12
1622130690000|2021-05-27 15:51:30|10233.3|10223.3|10232.5|10222.5|10233.3|10223.3|10231.6|10221.6|8
1622130700000|2021-05-27 15:51:40|10232.4|10222.4|10232.3|10222.3|10232.4|10222.4|10230.9|10220.9|9
1622130710000|2021-05-27 15:51:50|10232.5|10222.5|10232.5|10222.5|10234|10224|10232.1|10222.1|8
1622130720000|2021-05-27 15:52:00|10232.9|10222.9|10232.5|10222.5|10232.9|10222.9|10232.5|10222.5|2
1622130730000|2021-05-27 15:52:10|10232.9|10222.9|10233.9|10223.9|10233.9|10223.9|10232.4|10222.4|5
1622130740000|2021-05-27 15:52:20|10234|10224|10232.9|10222.9|10234|10224|10232.9|10222.9|7
1622130750000|2021-05-27 15:52:30|10233.1|10223.1|10233.5|10223.5|10233.5|10223.5|10233.1|10223.1|2
1622130770000|2021-05-27 15:52:50|10233.4|10223.4|10232.4|10222.4|10233.4|10223.4|10232.1|10222.1|6
1622130780000|2021-05-27 15:53:00|10232.6|10222.6|10231.9|10221.9|10232.6|10222.6|10231.3|10221.3|7
1622130790000|2021-05-27 15:53:10|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10230.9|10220.9|7
1622130800000|2021-05-27 15:53:20|10231.9|10221.9|10232.1|10222.1|10232.1|10222.1|10231.5|10221.5|4
1622130810000|2021-05-27 15:53:30|10231.9|10221.9|10232.1|10222.1|10232.1|10222.1|10231.9|10221.9|3
1622130820000|2021-05-27 15:53:40|10232.3|10222.3|10232.1|10222.1|10233|10223|10232.1|10222.1|6
1622130830000|2021-05-27 15:53:50|10232.4|10222.4|10232.5|10222.5|10232.5|10222.5|10232.4|10222.4|2
1622130840000|2021-05-27 15:54:00|10232.6|10222.6|10233.8|10223.8|10233.9|10223.9|10232.6|10222.6|5
1622130850000|2021-05-27 15:54:10|10233.5|10223.5|10231.6|10221.6|10233.5|10223.5|10231.6|10221.6|5
1622130860000|2021-05-27 15:54:20|10231.5|10221.5|10227.9|10217.9|10231.5|10221.5|10227.9|10217.9|9
1622130870000|2021-05-27 15:54:30|10228.1|10218.1|10228|10218|10228.1|10218.1|10228|10218|2
1622130880000|2021-05-27 15:54:40|10227.9|10217.9|10228.3|10218.3|10228.4|10218.4|10227.9|10217.9|4
1622130890000|2021-05-27 15:54:50|10228|10218|10228.3|10218.3|10228.6|10218.6|10228|10218|4
1622130900000|2021-05-27 15:55:00|10228|10218|10232.4|10222.4|10232.4|10222.4|10228|10218|13
1622130910000|2021-05-27 15:55:10|10232.5|10222.5|10234.9|10224.9|10235.4|10225.4|10232.5|10222.5|6
1622130920000|2021-05-27 15:55:20|10235.3|10225.3|10236.3|10226.3|10236.3|10226.3|10235.3|10225.3|2
1622130930000|2021-05-27 15:55:30|10236.4|10226.4|10237.4|10227.4|10237.4|10227.4|10236.4|10226.4|3
1622130940000|2021-05-27 15:55:40|10237.6|10227.6|10236.8|10226.8|10238.1|10228.1|10236.8|10226.8|4
1622130950000|2021-05-27 15:55:50|10236.6|10226.6|10237.1|10227.1|10237.3|10227.3|10236.6|10226.6|4
1622130960000|2021-05-27 15:56:00|10237.9|10227.9|10237.6|10227.6|10237.9|10227.9|10237.6|10227.6|2
1622130970000|2021-05-27 15:56:10|10237.9|10227.9|10238.1|10228.1|10238.1|10228.1|10236.9|10226.9|4
1622130980000|2021-05-27 15:56:20|10237.3|10227.3|10237.9|10227.9|10238|10228|10237.3|10227.3|4
1622130990000|2021-05-27 15:56:30|10238.9|10228.9|10239.9|10229.9|10239.9|10229.9|10238.9|10228.9|3
1622131000000|2021-05-27 15:56:40|10239.6|10229.6|10239.6|10229.6|10239.6|10229.6|10239.6|10229.6|1
1622131010000|2021-05-27 15:56:50|10240.1|10230.1|10240.3|10230.3|10240.3|10230.3|10240.1|10230.1|2
1622131030000|2021-05-27 15:57:10|10240.1|10230.1|10240.6|10230.6|10240.6|10230.6|10240.1|10230.1|3
1622131040000|2021-05-27 15:57:20|10241.4|10231.4|10241.9|10231.9|10241.9|10231.9|10241.4|10231.4|2
1622131050000|2021-05-27 15:57:30|10242.6|10232.6|10242.6|10232.6|10242.6|10232.6|10242.6|10232.6|1
1622131060000|2021-05-27 15:57:40|10242.4|10232.4|10241.5|10231.5|10242.4|10232.4|10241.5|10231.5|4
1622131070000|2021-05-27 15:57:50|10241.4|10231.4|10238.9|10228.9|10241.4|10231.4|10238.6|10228.6|7
1622131080000|2021-05-27 15:58:00|10239.4|10229.4|10238|10228|10240.6|10230.6|10237.3|10227.3|11
1622131090000|2021-05-27 15:58:10|10238.1|10228.1|10239|10229|10239.6|10229.6|10238.1|10228.1|9
1622131100000|2021-05-27 15:58:20|10239.6|10229.6|10239|10229|10239.6|10229.6|10238.5|10228.5|3
1622131110000|2021-05-27 15:58:30|10239.5|10229.5|10239.5|10229.5|10240.6|10230.6|10239.1|10229.1|8
1622131120000|2021-05-27 15:58:40|10239.6|10229.6|10238.5|10228.5|10240.6|10230.6|10238.5|10228.5|11
1622131130000|2021-05-27 15:58:50|10238.6|10228.6|10239.4|10229.4|10239.5|10229.5|10238.6|10228.6|5
1622131140000|2021-05-27 15:59:00|10239.6|10229.6|10238.6|10228.6|10239.6|10229.6|10238.1|10228.1|8
1622131150000|2021-05-27 15:59:10|10239.5|10229.5|10241.3|10231.3|10241.3|10231.3|10238.8|10228.8|4
1622131160000|2021-05-27 15:59:20|10241.4|10231.4|10241.3|10231.3|10241.9|10231.9|10241.3|10231.3|4
1622131170000|2021-05-27 15:59:30|10241.4|10231.4|10243|10233|10243.1|10233.1|10241.4|10231.4|14
1622131180000|2021-05-27 15:59:40|10242.9|10232.9|10242.1|10232.1|10242.9|10232.9|10241.3|10231.3|10
1622131190000|2021-05-27 15:59:50|10242|10232|10244.1|10234.1|10244.1|10234.1|10241.8|10231.8|8
1622131200000|2021-05-27 16:00:00|10243.5|10233.5|10243.1|10233.1|10244.1|10234.1|10242.6|10232.6|9
1622131210000|2021-05-27 16:00:10|10243|10233|10240.9|10230.9|10243|10233|10240.8|10230.8|8
1622131220000|2021-05-27 16:00:20|10240.8|10230.8|10238.6|10228.6|10240.8|10230.8|10238.6|10228.6|10
1622131230000|2021-05-27 16:00:30|10238.1|10228.1|10238.4|10228.4|10238.4|10228.4|10238.1|10228.1|3
1622131240000|2021-05-27 16:00:40|10239|10229|10238.9|10228.9|10239|10229|10238.9|10228.9|2
1622131250000|2021-05-27 16:00:50|10239.1|10229.1|10239.4|10229.4|10239.4|10229.4|10239.1|10229.1|5
1622131260000|2021-05-27 16:01:00|10239.9|10229.9|10240.5|10230.5|10240.5|10230.5|10239.6|10229.6|4
1622131270000|2021-05-27 16:01:10|10240.6|10230.6|10240.9|10230.9|10240.9|10230.9|10240.6|10230.6|4
1622131280000|2021-05-27 16:01:20|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|1
1622131300000|2021-05-27 16:01:40|10241|10231|10240.3|10230.3|10241|10231|10240.3|10230.3|3
1622131310000|2021-05-27 16:01:50|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240.3|10230.3|3
1622131320000|2021-05-27 16:02:00|10240.8|10230.8|10242.3|10232.3|10244.1|10234.1|10240.8|10230.8|8
1622131330000|2021-05-27 16:02:10|10242.6|10232.6|10241.6|10231.6|10242.6|10232.6|10241.6|10231.6|4
1622131340000|2021-05-27 16:02:20|10241.4|10231.4|10241.9|10231.9|10241.9|10231.9|10241.3|10231.3|6
1622131350000|2021-05-27 16:02:30|10242.1|10232.1|10242.9|10232.9|10242.9|10232.9|10242.1|10232.1|3
1622131360000|2021-05-27 16:02:40|10242.6|10232.6|10243.4|10233.4|10243.4|10233.4|10242.4|10232.4|5
1622131370000|2021-05-27 16:02:50|10243.1|10233.1|10243.3|10233.3|10243.3|10233.3|10243|10233|3
1622131380000|2021-05-27 16:03:00|10243.4|10233.4|10246.6|10236.6|10246.6|10236.6|10243.4|10233.4|10
1622131390000|2021-05-27 16:03:10|10246.8|10236.8|10247.8|10237.8|10248.1|10238.1|10246.6|10236.6|15
1622131400000|2021-05-27 16:03:20|10247.5|10237.5|10246.4|10236.4|10247.5|10237.5|10246.4|10236.4|5
1622131410000|2021-05-27 16:03:30|10245.9|10235.9|10247.3|10237.3|10247.3|10237.3|10245.9|10235.9|5
1622131420000|2021-05-27 16:03:40|10247|10237|10246.5|10236.5|10247|10237|10245.5|10235.5|9
1622131430000|2021-05-27 16:03:50|10246.4|10236.4|10244.6|10234.6|10246.5|10236.5|10244.5|10234.5|8
1622131440000|2021-05-27 16:04:00|10245.3|10235.3|10246.6|10236.6|10247.1|10237.1|10245.1|10235.1|16
1622131450000|2021-05-27 16:04:10|10246.9|10236.9|10248.1|10238.1|10248.8|10238.8|10246.4|10236.4|12
1622131460000|2021-05-27 16:04:20|10248.4|10238.4|10249.6|10239.6|10249.9|10239.9|10247.9|10237.9|17
1622131470000|2021-05-27 16:04:30|10250.3|10240.3|10251|10241|10251|10241|10249.9|10239.9|9
1622131480000|2021-05-27 16:04:40|10251.3|10241.3|10249.8|10239.8|10251.3|10241.3|10249.8|10239.8|8
1622131490000|2021-05-27 16:04:50|10250.3|10240.3|10250.3|10240.3|10250.3|10240.3|10250|10240|3
1622131500000|2021-05-27 16:05:00|10250.1|10240.1|10250|10240|10250.1|10240.1|10250|10240|2
1622131510000|2021-05-27 16:05:10|10249.5|10239.5|10248.3|10238.3|10249.5|10239.5|10248.3|10238.3|2
1622131520000|2021-05-27 16:05:20|10248|10238|10248|10238|10248.1|10238.1|10248|10238|5
1622131530000|2021-05-27 16:05:30|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|1
1622131540000|2021-05-27 16:05:40|10246.8|10236.8|10247.9|10237.9|10247.9|10237.9|10246.3|10236.3|10
1622131550000|2021-05-27 16:05:50|10248.3|10238.3|10248.6|10238.6|10248.6|10238.6|10248.3|10238.3|3
1622131560000|2021-05-27 16:06:00|10249|10239|10250.8|10240.8|10250.8|10240.8|10249|10239|2
1622131570000|2021-05-27 16:06:10|10250.6|10240.6|10250.8|10240.8|10250.8|10240.8|10250.6|10240.6|2
1622131580000|2021-05-27 16:06:20|10251.4|10241.4|10250.3|10240.3|10251.4|10241.4|10250.3|10240.3|5
1622131590000|2021-05-27 16:06:30|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|1
1622131600000|2021-05-27 16:06:40|10250.4|10240.4|10249.6|10239.6|10251.1|10241.1|10249.6|10239.6|5
1622131610000|2021-05-27 16:06:50|10249.3|10239.3|10248.5|10238.5|10249.3|10239.3|10248.3|10238.3|13
1622131620000|2021-05-27 16:07:00|10248.3|10238.3|10248.5|10238.5|10248.5|10238.5|10248.3|10238.3|2
1622131630000|2021-05-27 16:07:10|10248.8|10238.8|10248.8|10238.8|10249|10239|10248.5|10238.5|12
1622131640000|2021-05-27 16:07:20|10249|10239|10253.1|10243.1|10253.5|10243.5|10249|10239|14
1622131650000|2021-05-27 16:07:30|10252.9|10242.9|10252.6|10242.6|10253|10243|10252.6|10242.6|6
1622131660000|2021-05-27 16:07:40|10253.6|10243.6|10254.3|10244.3|10254.5|10244.5|10252.6|10242.6|15
1622131670000|2021-05-27 16:07:50|10254.5|10244.5|10257.6|10247.6|10259.3|10249.3|10253.1|10243.1|21
1622131680000|2021-05-27 16:08:00|10257.9|10247.9|10257.5|10247.5|10257.9|10247.9|10257.5|10247.5|4
1622131690000|2021-05-27 16:08:10|10258.3|10248.3|10260.4|10250.4|10260.4|10250.4|10258.3|10248.3|8
1622131700000|2021-05-27 16:08:20|10262.1|10252.1|10260.5|10250.5|10262.1|10252.1|10260.5|10250.5|6
1622131710000|2021-05-27 16:08:30|10260.6|10250.6|10260.6|10250.6|10260.6|10250.6|10260.6|10250.6|1
1622131720000|2021-05-27 16:08:40|10260.4|10250.4|10259.6|10249.6|10260.4|10250.4|10256.5|10246.5|12
1622131730000|2021-05-27 16:08:50|10259.3|10249.3|10256.9|10246.9|10259.6|10249.6|10256.9|10246.9|9
1622131740000|2021-05-27 16:09:00|10256.4|10246.4|10257.8|10247.8|10258.5|10248.5|10256|10246|13
1622131750000|2021-05-27 16:09:10|10257.3|10247.3|10258|10248|10258.6|10248.6|10257.3|10247.3|14
1622131760000|2021-05-27 16:09:20|10257.8|10247.8|10258.4|10248.4|10258.9|10248.9|10257.8|10247.8|9
1622131770000|2021-05-27 16:09:30|10257.8|10247.8|10256.3|10246.3|10257.8|10247.8|10256.1|10246.1|10
1622131780000|2021-05-27 16:09:40|10256.1|10246.1|10253.8|10243.8|10256.1|10246.1|10253.8|10243.8|25
1622131790000|2021-05-27 16:09:50|10254.3|10244.3|10257.5|10247.5|10257.5|10247.5|10254.3|10244.3|14
1622131800000|2021-05-27 16:10:00|10257.1|10247.1|10256.6|10246.6|10257.1|10247.1|10256.5|10246.5|3
1622131810000|2021-05-27 16:10:10|10256.5|10246.5|10254.4|10244.4|10256.5|10246.5|10254.1|10244.1|13
1622131820000|2021-05-27 16:10:20|10253.8|10243.8|10253.5|10243.5|10253.8|10243.8|10253.5|10243.5|2
1622131830000|2021-05-27 16:10:30|10253.3|10243.3|10251.9|10241.9|10253.3|10243.3|10251.9|10241.9|4
1622131840000|2021-05-27 16:10:40|10251.6|10241.6|10251.6|10241.6|10251.9|10241.9|10251.5|10241.5|5
1622131850000|2021-05-27 16:10:50|10252.3|10242.3|10252.5|10242.5|10252.5|10242.5|10252.3|10242.3|3
1622131860000|2021-05-27 16:11:00|10252.3|10242.3|10251.6|10241.6|10252.3|10242.3|10251.6|10241.6|3
1622131870000|2021-05-27 16:11:10|10251.9|10241.9|10252.5|10242.5|10252.6|10242.6|10251.9|10241.9|6
1622131880000|2021-05-27 16:11:20|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|1
1622131890000|2021-05-27 16:11:30|10252.1|10242.1|10253|10243|10253|10243|10252.1|10242.1|6
1622131900000|2021-05-27 16:11:40|10253.5|10243.5|10255.3|10245.3|10255.9|10245.9|10253|10243|8
1622131910000|2021-05-27 16:11:50|10254.6|10244.6|10254.1|10244.1|10254.6|10244.6|10254.1|10244.1|3
1622131920000|2021-05-27 16:12:00|10253.8|10243.8|10253.6|10243.6|10253.8|10243.8|10253.6|10243.6|2
1622131930000|2021-05-27 16:12:10|10253.4|10243.4|10252.4|10242.4|10253.4|10243.4|10252.4|10242.4|3
1622131940000|2021-05-27 16:12:20|10252.3|10242.3|10251.5|10241.5|10252.3|10242.3|10251.5|10241.5|3
1622131950000|2021-05-27 16:12:30|10251.1|10241.1|10251|10241|10251.4|10241.4|10250.6|10240.6|7
1622131960000|2021-05-27 16:12:40|10250.5|10240.5|10251.5|10241.5|10251.5|10241.5|10250.5|10240.5|7
1622131970000|2021-05-27 16:12:50|10251.8|10241.8|10251.6|10241.6|10252|10242|10251.5|10241.5|4
1622131980000|2021-05-27 16:13:00|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|1
1622131990000|2021-05-27 16:13:10|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|1
1622132000000|2021-05-27 16:13:20|10250.8|10240.8|10251|10241|10251.4|10241.4|10250.8|10240.8|5
1622132010000|2021-05-27 16:13:30|10250.6|10240.6|10250.5|10240.5|10250.6|10240.6|10249.1|10239.1|7
1622132030000|2021-05-27 16:13:50|10250.1|10240.1|10250.1|10240.1|10250.1|10240.1|10250.1|10240.1|1
1622132040000|2021-05-27 16:14:00|10249.8|10239.8|10250.1|10240.1|10250.1|10240.1|10249.8|10239.8|3
1622132050000|2021-05-27 16:14:10|10250.5|10240.5|10251|10241|10251|10241|10250.1|10240.1|6
1622132060000|2021-05-27 16:14:20|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|1
1622132070000|2021-05-27 16:14:30|10251.4|10241.4|10251.4|10241.4|10251.4|10241.4|10251.4|10241.4|1
1622132080000|2021-05-27 16:14:40|10251|10241|10251.8|10241.8|10252.1|10242.1|10251|10241|5
1622132090000|2021-05-27 16:14:50|10251.3|10241.3|10251.1|10241.1|10251.3|10241.3|10251|10241|3
1622132100000|2021-05-27 16:15:00|10251.6|10241.6|10251.3|10241.3|10251.6|10241.6|10251.3|10241.3|4
1622132110000|2021-05-27 16:15:10|10251.1|10241.1|10250.6|10240.6|10251.1|10241.1|10250.6|10240.6|2
1622132120000|2021-05-27 16:15:20|10251|10241|10251.4|10241.4|10251.4|10241.4|10251|10241|2
1622132130000|2021-05-27 16:15:30|10251|10241|10251.3|10241.3|10251.4|10241.4|10251|10241|8
1622132140000|2021-05-27 16:15:40|10251|10241|10251.1|10241.1|10251.1|10241.1|10251|10241|2
1622132150000|2021-05-27 16:15:50|10251.6|10241.6|10251.8|10241.8|10251.8|10241.8|10251.6|10241.6|2
1622132160000|2021-05-27 16:16:00|10251.9|10241.9|10252.3|10242.3|10252.3|10242.3|10251.9|10241.9|2
1622132170000|2021-05-27 16:16:10|10251.9|10241.9|10251.8|10241.8|10251.9|10241.9|10251.8|10241.8|2
1622132180000|2021-05-27 16:16:20|10252.1|10242.1|10251.8|10241.8|10252.1|10242.1|10251.3|10241.3|6
1622132190000|2021-05-27 16:16:30|10251.9|10241.9|10251.8|10241.8|10251.9|10241.9|10251.3|10241.3|5
1622132200000|2021-05-27 16:16:40|10251.4|10241.4|10251.4|10241.4|10251.8|10241.8|10251.4|10241.4|3
1622132210000|2021-05-27 16:16:50|10251.8|10241.8|10251.3|10241.3|10251.8|10241.8|10251.3|10241.3|4
1622132220000|2021-05-27 16:17:00|10251.6|10241.6|10250.9|10240.9|10251.6|10241.6|10250.9|10240.9|5
1622132230000|2021-05-27 16:17:10|10251.1|10241.1|10251.5|10241.5|10251.6|10241.6|10250.9|10240.9|7
1622132240000|2021-05-27 16:17:20|10251.1|10241.1|10247.6|10237.6|10251.1|10241.1|10247.6|10237.6|6
1622132250000|2021-05-27 16:17:30|10246.8|10236.8|10244.4|10234.4|10246.8|10236.8|10243.9|10233.9|19
1622132260000|2021-05-27 16:17:40|10244|10234|10244.6|10234.6|10244.6|10234.6|10243.8|10233.8|7
1622132270000|2021-05-27 16:17:50|10244|10234|10244.6|10234.6|10244.6|10234.6|10244|10234|2
1622132280000|2021-05-27 16:18:00|10244.8|10234.8|10244.9|10234.9|10244.9|10234.9|10244.8|10234.8|2
1622132290000|2021-05-27 16:18:10|10244.8|10234.8|10244.6|10234.6|10244.8|10234.8|10244.6|10234.6|2
1622132300000|2021-05-27 16:18:20|10243.9|10233.9|10244.6|10234.6|10244.6|10234.6|10243.9|10233.9|3
1622132310000|2021-05-27 16:18:30|10243.9|10233.9|10246.1|10236.1|10246.1|10236.1|10243.9|10233.9|5
1622132320000|2021-05-27 16:18:40|10244.9|10234.9|10242.3|10232.3|10244.9|10234.9|10242.3|10232.3|8
1622132330000|2021-05-27 16:18:50|10242.4|10232.4|10242.3|10232.3|10242.6|10232.6|10242.3|10232.3|3
1622132340000|2021-05-27 16:19:00|10242.6|10232.6|10242.4|10232.4|10243.5|10233.5|10242.1|10232.1|5
1622132350000|2021-05-27 16:19:10|10242|10232|10242|10232|10242|10232|10242|10232|1
1622132360000|2021-05-27 16:19:20|10241.9|10231.9|10242.6|10232.6|10242.6|10232.6|10241.6|10231.6|4
1622132370000|2021-05-27 16:19:30|10242.3|10232.3|10244|10234|10244.3|10234.3|10242.3|10232.3|8
1622132380000|2021-05-27 16:19:40|10244.5|10234.5|10245.9|10235.9|10246.4|10236.4|10244.5|10234.5|8
1622132390000|2021-05-27 16:19:50|10246.1|10236.1|10245.5|10235.5|10246.9|10236.9|10245.5|10235.5|9
1622132400000|2021-05-27 16:20:00|10245.1|10235.1|10245|10235|10245.6|10235.6|10245|10235|6
1622132410000|2021-05-27 16:20:10|10244.6|10234.6|10243.8|10233.8|10244.6|10234.6|10243.6|10233.6|3
1622132420000|2021-05-27 16:20:20|10244|10234|10244.9|10234.9|10244.9|10234.9|10244|10234|4
1622132430000|2021-05-27 16:20:30|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|1
1622132440000|2021-05-27 16:20:40|10244.9|10234.9|10245.9|10235.9|10245.9|10235.9|10244.5|10234.5|4
1622132450000|2021-05-27 16:20:50|10245.6|10235.6|10244.5|10234.5|10245.6|10235.6|10244.5|10234.5|3
1622132460000|2021-05-27 16:21:00|10244.4|10234.4|10246.9|10236.9|10247.1|10237.1|10244.3|10234.3|8
1622132470000|2021-05-27 16:21:10|10246.8|10236.8|10247.1|10237.1|10247.9|10237.9|10246.6|10236.6|9
1622132480000|2021-05-27 16:21:20|10246.9|10236.9|10246.9|10236.9|10246.9|10236.9|10246.6|10236.6|3
1622132490000|2021-05-27 16:21:30|10246.5|10236.5|10244.8|10234.8|10246.5|10236.5|10244.8|10234.8|5
1622132510000|2021-05-27 16:21:50|10246.1|10236.1|10247.1|10237.1|10247.1|10237.1|10246.1|10236.1|5
1622132520000|2021-05-27 16:22:00|10246.8|10236.8|10246.5|10236.5|10246.8|10236.8|10246.3|10236.3|3
1622132530000|2021-05-27 16:22:10|10246.1|10236.1|10245.9|10235.9|10246.5|10236.5|10245.9|10235.9|4
1622132540000|2021-05-27 16:22:20|10245.8|10235.8|10245|10235|10245.8|10235.8|10245|10235|2
1622132550000|2021-05-27 16:22:30|10244.8|10234.8|10243.6|10233.6|10244.8|10234.8|10243.5|10233.5|4
1622132560000|2021-05-27 16:22:40|10243.8|10233.8|10244.9|10234.9|10244.9|10234.9|10243.8|10233.8|6
1622132570000|2021-05-27 16:22:50|10244|10234|10243.3|10233.3|10244|10234|10243|10233|4
1622132590000|2021-05-27 16:23:10|10243.5|10233.5|10245.1|10235.1|10245.6|10235.6|10243.5|10233.5|8
1622132600000|2021-05-27 16:23:20|10245.3|10235.3|10245.8|10235.8|10245.8|10235.8|10244.9|10234.9|6
1622132610000|2021-05-27 16:23:30|10245.5|10235.5|10246.5|10236.5|10246.5|10236.5|10245.3|10235.3|6
1622132620000|2021-05-27 16:23:40|10246.4|10236.4|10246.6|10236.6|10246.6|10236.6|10245.4|10235.4|8
1622132630000|2021-05-27 16:23:50|10246.5|10236.5|10247.5|10237.5|10247.5|10237.5|10246.5|10236.5|5
1622132640000|2021-05-27 16:24:00|10247.1|10237.1|10245.8|10235.8|10247.1|10237.1|10245.8|10235.8|5
1622132650000|2021-05-27 16:24:10|10245.4|10235.4|10246.3|10236.3|10246.5|10236.5|10245.4|10235.4|5
1622132660000|2021-05-27 16:24:20|10246.4|10236.4|10247.6|10237.6|10248.4|10238.4|10246.4|10236.4|12
1622132670000|2021-05-27 16:24:30|10247.8|10237.8|10247|10237|10248|10238|10246|10236|10
1622132680000|2021-05-27 16:24:40|10246.9|10236.9|10246.5|10236.5|10246.9|10236.9|10246.1|10236.1|5
1622132690000|2021-05-27 16:24:50|10246.9|10236.9|10246.5|10236.5|10247.1|10237.1|10246.5|10236.5|9
1622132700000|2021-05-27 16:25:00|10246.9|10236.9|10246.5|10236.5|10247.3|10237.3|10246.5|10236.5|5
1622132710000|2021-05-27 16:25:10|10246.4|10236.4|10245.8|10235.8|10246.4|10236.4|10245.8|10235.8|5
1622132720000|2021-05-27 16:25:20|10245.6|10235.6|10245.6|10235.6|10246|10236|10245.1|10235.1|6
1622132730000|2021-05-27 16:25:30|10245.8|10235.8|10245.8|10235.8|10245.8|10235.8|10245.8|10235.8|1
1622132750000|2021-05-27 16:25:50|10248.6|10238.6|10249.1|10239.1|10249.6|10239.6|10248.6|10238.6|8
1622132760000|2021-05-27 16:26:00|10250.1|10240.1|10248.1|10238.1|10250.1|10240.1|10248.1|10238.1|12
1622132770000|2021-05-27 16:26:10|10247.3|10237.3|10248.6|10238.6|10248.6|10238.6|10247|10237|6
1622132790000|2021-05-27 16:26:30|10248.4|10238.4|10248.4|10238.4|10248.6|10238.6|10248.4|10238.4|3
1622132800000|2021-05-27 16:26:40|10248.6|10238.6|10248|10238|10249.1|10239.1|10247.8|10237.8|6
1622132810000|2021-05-27 16:26:50|10247.8|10237.8|10248.3|10238.3|10248.3|10238.3|10247.3|10237.3|4
1622132820000|2021-05-27 16:27:00|10248|10238|10245.9|10235.9|10248|10238|10245.9|10235.9|11
1622132850000|2021-05-27 16:27:30|10245.5|10235.5|10245.3|10235.3|10245.9|10235.9|10245.3|10235.3|6
1622132860000|2021-05-27 16:27:40|10245.4|10235.4|10246|10236|10246.1|10236.1|10245.4|10235.4|5
1622132870000|2021-05-27 16:27:50|10247.4|10237.4|10246.5|10236.5|10247.4|10237.4|10246.5|10236.5|5
1622132880000|2021-05-27 16:28:00|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|1
1622132890000|2021-05-27 16:28:10|10246|10236|10246.3|10236.3|10246.4|10236.4|10245.5|10235.5|6
1622132900000|2021-05-27 16:28:20|10246.5|10236.5|10246.5|10236.5|10247|10237|10246.1|10236.1|8
1622132910000|2021-05-27 16:28:30|10246|10236|10246|10236|10246.4|10236.4|10246|10236|3
1622132920000|2021-05-27 16:28:40|10246.3|10236.3|10245.9|10235.9|10246.3|10236.3|10245.9|10235.9|3
1622132960000|2021-05-27 16:29:20|10245.5|10235.5|10247.5|10237.5|10247.5|10237.5|10245.5|10235.5|7
1622132970000|2021-05-27 16:29:30|10248|10238|10247.5|10237.5|10248|10238|10247.5|10237.5|4
1622132980000|2021-05-27 16:29:40|10247.1|10237.1|10247.5|10237.5|10247.5|10237.5|10247.1|10237.1|2
1622132990000|2021-05-27 16:29:50|10247.1|10237.1|10245.9|10235.9|10247.1|10237.1|10245.9|10235.9|7
1622133000000|2021-05-27 16:30:00|10246.3|10236.3|10249.1|10239.1|10249.1|10239.1|10246.3|10236.3|7
1622133010000|2021-05-27 16:30:10|10249|10239|10246.4|10236.4|10249|10239|10246.4|10236.4|7
1622133020000|2021-05-27 16:30:20|10246.8|10236.8|10250.3|10240.3|10250.3|10240.3|10246.8|10236.8|8
1622133030000|2021-05-27 16:30:30|10249.8|10239.8|10250.9|10240.9|10251|10241|10249.8|10239.8|6
1622133040000|2021-05-27 16:30:40|10251|10241|10250.1|10240.1|10251.1|10241.1|10250|10240|12
1622133050000|2021-05-27 16:30:50|10250|10240|10250|10240|10250|10240|10250|10240|1
1622133060000|2021-05-27 16:31:00|10250.6|10240.6|10251.9|10241.9|10251.9|10241.9|10250.1|10240.1|9
1622133080000|2021-05-27 16:31:20|10252|10242|10253.9|10243.9|10253.9|10243.9|10252|10242|8
1622133090000|2021-05-27 16:31:30|10252.1|10242.1|10253.3|10243.3|10253.3|10243.3|10252.1|10242.1|6
1622133100000|2021-05-27 16:31:40|10253.6|10243.6|10255.5|10245.5|10255.5|10245.5|10253.6|10243.6|6
1622133110000|2021-05-27 16:31:50|10255.4|10245.4|10253.9|10243.9|10255.4|10245.4|10253.8|10243.8|9
1622133120000|2021-05-27 16:32:00|10253.5|10243.5|10253.6|10243.6|10254|10244|10253.1|10243.1|6
1622133130000|2021-05-27 16:32:10|10253.5|10243.5|10253.6|10243.6|10253.6|10243.6|10253.4|10243.4|4
1622133140000|2021-05-27 16:32:20|10253.4|10243.4|10253.3|10243.3|10254.4|10244.4|10253.3|10243.3|10
1622133150000|2021-05-27 16:32:30|10253|10243|10253.9|10243.9|10253.9|10243.9|10252.3|10242.3|10
1622133160000|2021-05-27 16:32:40|10254.1|10244.1|10254.5|10244.5|10254.5|10244.5|10254.1|10244.1|3
1622133170000|2021-05-27 16:32:50|10255.1|10245.1|10255.4|10245.4|10255.5|10245.5|10255.1|10245.1|5
1622133180000|2021-05-27 16:33:00|10255.5|10245.5|10256.5|10246.5|10256.9|10246.9|10255.5|10245.5|11
1622133190000|2021-05-27 16:33:10|10256.6|10246.6|10256.4|10246.4|10256.6|10246.6|10256.4|10246.4|3
1622133200000|2021-05-27 16:33:20|10255.9|10245.9|10256.5|10246.5|10256.5|10246.5|10255.3|10245.3|9
1622133210000|2021-05-27 16:33:30|10256.6|10246.6|10257.6|10247.6|10258.1|10248.1|10256.6|10246.6|10
1622133220000|2021-05-27 16:33:40|10258.4|10248.4|10257.3|10247.3|10258.4|10248.4|10257.3|10247.3|4
1622133230000|2021-05-27 16:33:50|10257|10247|10257.1|10247.1|10257.1|10247.1|10256.6|10246.6|4
1622133240000|2021-05-27 16:34:00|10257|10247|10255.6|10245.6|10257|10247|10255.6|10245.6|6
1622133250000|2021-05-27 16:34:10|10255.4|10245.4|10254.5|10244.5|10255.4|10245.4|10254|10244|4
1622133260000|2021-05-27 16:34:20|10254.6|10244.6|10256.3|10246.3|10256.3|10246.3|10254.6|10244.6|9
1622133270000|2021-05-27 16:34:30|10255.9|10245.9|10256|10246|10256.3|10246.3|10255.4|10245.4|8
1622133280000|2021-05-27 16:34:40|10256.3|10246.3|10256.5|10246.5|10256.9|10246.9|10256.3|10246.3|4
1622133290000|2021-05-27 16:34:50|10256.4|10246.4|10256.4|10246.4|10256.4|10246.4|10256.3|10246.3|3
1622133310000|2021-05-27 16:35:10|10256.5|10246.5|10256.8|10246.8|10256.8|10246.8|10256.5|10246.5|2
1622133320000|2021-05-27 16:35:20|10256.5|10246.5|10255.8|10245.8|10256.5|10246.5|10255.8|10245.8|3
1622133330000|2021-05-27 16:35:30|10255.1|10245.1|10255.1|10245.1|10256.6|10246.6|10254.1|10244.1|10
1622133340000|2021-05-27 16:35:40|10255.3|10245.3|10254.4|10244.4|10255.3|10245.3|10254.4|10244.4|4
1622133350000|2021-05-27 16:35:50|10254.5|10244.5|10255.6|10245.6|10255.9|10245.9|10254.5|10244.5|6
1622133360000|2021-05-27 16:36:00|10255.5|10245.5|10254.3|10244.3|10255.5|10245.5|10253.5|10243.5|9
1622133380000|2021-05-27 16:36:20|10254|10244|10251.3|10241.3|10254|10244|10251.3|10241.3|7
1622133390000|2021-05-27 16:36:30|10251.5|10241.5|10252|10242|10252|10242|10251.5|10241.5|3
1622133400000|2021-05-27 16:36:40|10251.9|10241.9|10249.5|10239.5|10251.9|10241.9|10249.5|10239.5|7
1622133410000|2021-05-27 16:36:50|10248.9|10238.9|10248.6|10238.6|10248.9|10238.9|10248.6|10238.6|2
1622133420000|2021-05-27 16:37:00|10249|10239|10249.4|10239.4|10249.8|10239.8|10249|10239|8
1622133430000|2021-05-27 16:37:10|10249.1|10239.1|10249.8|10239.8|10250.8|10240.8|10249.1|10239.1|10
1622133440000|2021-05-27 16:37:20|10249.9|10239.9|10248.8|10238.8|10249.9|10239.9|10248.8|10238.8|3
1622133450000|2021-05-27 16:37:30|10249|10239|10250.4|10240.4|10250.4|10240.4|10248.8|10238.8|7
1622133460000|2021-05-27 16:37:40|10249.9|10239.9|10250.4|10240.4|10250.4|10240.4|10249.9|10239.9|2
1622133470000|2021-05-27 16:37:50|10251.1|10241.1|10251.3|10241.3|10252.3|10242.3|10251.1|10241.1|5
1622133480000|2021-05-27 16:38:00|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|1
1622133490000|2021-05-27 16:38:10|10250.9|10240.9|10252.5|10242.5|10252.5|10242.5|10250.9|10240.9|6
1622133500000|2021-05-27 16:38:20|10252.9|10242.9|10252.8|10242.8|10252.9|10242.9|10252.8|10242.8|2
1622133510000|2021-05-27 16:38:30|10253|10243|10254.4|10244.4|10254.6|10244.6|10253|10243|10
1622133520000|2021-05-27 16:38:40|10254.3|10244.3|10253.5|10243.5|10254.3|10244.3|10253.3|10243.3|3
1622133530000|2021-05-27 16:38:50|10255|10245|10258.3|10248.3|10258.5|10248.5|10254.4|10244.4|14
1622133540000|2021-05-27 16:39:00|10258.1|10248.1|10256|10246|10258.1|10248.1|10255.6|10245.6|7
1622133550000|2021-05-27 16:39:10|10255.4|10245.4|10253.6|10243.6|10255.4|10245.4|10253.3|10243.3|8
1622133560000|2021-05-27 16:39:20|10254.4|10244.4|10256.1|10246.1|10256.1|10246.1|10254.4|10244.4|6
1622133570000|2021-05-27 16:39:30|10256.4|10246.4|10256.9|10246.9|10257.1|10247.1|10256.3|10246.3|9
1622133580000|2021-05-27 16:39:40|10257.5|10247.5|10257.8|10247.8|10258.3|10248.3|10257.5|10247.5|7
1622133590000|2021-05-27 16:39:50|10258|10248|10257.9|10247.9|10258|10248|10257.9|10247.9|2
1622133600000|2021-05-27 16:40:00|10257.8|10247.8|10257.8|10247.8|10258.1|10248.1|10257.6|10247.6|7
1622133610000|2021-05-27 16:40:10|10258.3|10248.3|10259.5|10249.5|10259.8|10249.8|10258.3|10248.3|6
1622133620000|2021-05-27 16:40:20|10259.4|10249.4|10259.1|10249.1|10259.4|10249.4|10258.4|10248.4|10
1622133630000|2021-05-27 16:40:30|10258.5|10248.5|10259.1|10249.1|10259.1|10249.1|10258.5|10248.5|6
1622133640000|2021-05-27 16:40:40|10259|10249|10259.1|10249.1|10259.1|10249.1|10259|10249|2
1622133650000|2021-05-27 16:40:50|10259.4|10249.4|10259.4|10249.4|10259.4|10249.4|10259.4|10249.4|1
1622133660000|2021-05-27 16:41:00|10260|10250|10258.9|10248.9|10260|10250|10258.9|10248.9|3
1622133670000|2021-05-27 16:41:10|10259.1|10249.1|10259.5|10249.5|10259.8|10249.8|10259.1|10249.1|3
1622133680000|2021-05-27 16:41:20|10258.9|10248.9|10258.6|10248.6|10258.9|10248.9|10258.6|10248.6|2
1622133690000|2021-05-27 16:41:30|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|1
1622133700000|2021-05-27 16:41:40|10258.5|10248.5|10258.8|10248.8|10259.1|10249.1|10258.5|10248.5|6
1622133710000|2021-05-27 16:41:50|10258.6|10248.6|10258.9|10248.9|10259.8|10249.8|10258.6|10248.6|7
1622133720000|2021-05-27 16:42:00|10259.4|10249.4|10258.5|10248.5|10259.8|10249.8|10258.5|10248.5|6
1622133730000|2021-05-27 16:42:10|10258.1|10248.1|10254.3|10244.3|10258.1|10248.1|10254.3|10244.3|6
1622133740000|2021-05-27 16:42:20|10254.1|10244.1|10253.8|10243.8|10255.1|10245.1|10253.8|10243.8|7
1622133750000|2021-05-27 16:42:30|10254|10244|10258.5|10248.5|10258.5|10248.5|10253.8|10243.8|12
1622133760000|2021-05-27 16:42:40|10258.6|10248.6|10259.1|10249.1|10259.1|10249.1|10258.6|10248.6|5
1622133770000|2021-05-27 16:42:50|10258.9|10248.9|10259.4|10249.4|10259.4|10249.4|10258.6|10248.6|5
1622133780000|2021-05-27 16:43:00|10260.4|10250.4|10259.4|10249.4|10260.4|10250.4|10259.1|10249.1|5
1622133790000|2021-05-27 16:43:10|10259.1|10249.1|10258.1|10248.1|10259.1|10249.1|10258.1|10248.1|5
1622133800000|2021-05-27 16:43:20|10258.4|10248.4|10258.6|10248.6|10258.6|10248.6|10258.4|10248.4|2
1622133830000|2021-05-27 16:43:50|10258.4|10248.4|10260|10250|10260.8|10250.8|10258.4|10248.4|8
1622133840000|2021-05-27 16:44:00|10260.4|10250.4|10260.4|10250.4|10260.4|10250.4|10260.4|10250.4|1
1622133850000|2021-05-27 16:44:10|10260.8|10250.8|10262.3|10252.3|10262.4|10252.4|10260.8|10250.8|8
1622133860000|2021-05-27 16:44:20|10262|10252|10262.4|10252.4|10262.4|10252.4|10261|10251|5
1622133870000|2021-05-27 16:44:30|10262.6|10252.6|10263.8|10253.8|10263.8|10253.8|10262.6|10252.6|3
1622133880000|2021-05-27 16:44:40|10263.5|10253.5|10264|10254|10264|10254|10263.5|10253.5|7
1622133890000|2021-05-27 16:44:50|10263.8|10253.8|10263.8|10253.8|10264|10254|10263.3|10253.3|6
1622133900000|2021-05-27 16:45:00|10263.5|10253.5|10263|10253|10263.5|10253.5|10262.1|10252.1|8
1622133910000|2021-05-27 16:45:10|10263.8|10253.8|10263.5|10253.5|10263.8|10253.8|10263.3|10253.3|3
1622133920000|2021-05-27 16:45:20|10262.9|10252.9|10262.1|10252.1|10262.9|10252.9|10261.4|10251.4|8
1622133960000|2021-05-27 16:46:00|10261.9|10251.9|10260.8|10250.8|10261.9|10251.9|10260.8|10250.8|5
1622133970000|2021-05-27 16:46:10|10261|10251|10262|10252|10262|10252|10261|10251|3
1622133980000|2021-05-27 16:46:20|10263|10253|10262.1|10252.1|10263|10253|10261.9|10251.9|4
1622134000000|2021-05-27 16:46:40|10261.9|10251.9|10261.8|10251.8|10261.9|10251.9|10261.5|10251.5|3
1622134010000|2021-05-27 16:46:50|10262|10252|10263|10253|10263.1|10253.1|10262|10252|7
1622134020000|2021-05-27 16:47:00|10262.6|10252.6|10263.3|10253.3|10263.3|10253.3|10262.6|10252.6|6
1622134030000|2021-05-27 16:47:10|10262.8|10252.8|10262|10252|10263|10253|10261.6|10251.6|6
1622134040000|2021-05-27 16:47:20|10261.8|10251.8|10261.4|10251.4|10261.8|10251.8|10261.4|10251.4|3
1622134050000|2021-05-27 16:47:30|10260.8|10250.8|10260.5|10250.5|10260.8|10250.8|10260.5|10250.5|2
1622134060000|2021-05-27 16:47:40|10260.8|10250.8|10262.3|10252.3|10262.3|10252.3|10260.8|10250.8|7
1622134070000|2021-05-27 16:47:50|10261.6|10251.6|10262.5|10252.5|10263.1|10253.1|10261.6|10251.6|4
1622134090000|2021-05-27 16:48:10|10263|10253|10264.1|10254.1|10264.6|10254.6|10263|10253|7
1622134100000|2021-05-27 16:48:20|10264.3|10254.3|10264.9|10254.9|10264.9|10254.9|10264.1|10254.1|4
1622134110000|2021-05-27 16:48:30|10265.6|10255.6|10268.1|10258.1|10268.4|10258.4|10265.6|10255.6|12
1622134120000|2021-05-27 16:48:40|10267.3|10257.3|10266.1|10256.1|10267.3|10257.3|10266.1|10256.1|10
1622134130000|2021-05-27 16:48:50|10266|10256|10266.1|10256.1|10266.1|10256.1|10264.9|10254.9|11
1622134140000|2021-05-27 16:49:00|10266.3|10256.3|10266.1|10256.1|10266.3|10256.3|10264.6|10254.6|9
1622134150000|2021-05-27 16:49:10|10266|10256|10270.3|10260.3|10271.6|10261.6|10266|10256|13
1622134160000|2021-05-27 16:49:20|10269.6|10259.6|10273|10263|10273.1|10263.1|10269.6|10259.6|14
1622134170000|2021-05-27 16:49:30|10273.1|10263.1|10273|10263|10273.1|10263.1|10272.3|10262.3|10
1622134180000|2021-05-27 16:49:40|10272.9|10262.9|10271.8|10261.8|10272.9|10262.9|10271.1|10261.1|9
1622134190000|2021-05-27 16:49:50|10271.3|10261.3|10270.1|10260.1|10271.3|10261.3|10270.1|10260.1|6
1622134200000|2021-05-27 16:50:00|10270.3|10260.3|10270.6|10260.6|10271.1|10261.1|10269.9|10259.9|7
1622134210000|2021-05-27 16:50:10|10270.4|10260.4|10269|10259|10270.4|10260.4|10269|10259|7
1622134220000|2021-05-27 16:50:20|10269.3|10259.3|10268.9|10258.9|10269.4|10259.4|10268.9|10258.9|3
1622134230000|2021-05-27 16:50:30|10269|10259|10267.5|10257.5|10269|10259|10267.5|10257.5|5
1622134240000|2021-05-27 16:50:40|10267.6|10257.6|10268.3|10258.3|10268.8|10258.8|10267.6|10257.6|12
1622134250000|2021-05-27 16:50:50|10268.4|10258.4|10267.6|10257.6|10268.4|10258.4|10267.6|10257.6|4
1622134260000|2021-05-27 16:51:00|10267.5|10257.5|10265.8|10255.8|10267.5|10257.5|10265.6|10255.6|7
1622134270000|2021-05-27 16:51:10|10265.4|10255.4|10267.6|10257.6|10267.6|10257.6|10265.4|10255.4|6
1622134280000|2021-05-27 16:51:20|10267.5|10257.5|10268.6|10258.6|10268.6|10258.6|10267.5|10257.5|2
1622134290000|2021-05-27 16:51:30|10269.6|10259.6|10269.1|10259.1|10269.6|10259.6|10267.1|10257.1|12
1622134300000|2021-05-27 16:51:40|10269|10259|10270|10260|10270.1|10260.1|10268.3|10258.3|11
1622134320000|2021-05-27 16:52:00|10270.1|10260.1|10270.4|10260.4|10270.6|10260.6|10270|10260|8
1622134330000|2021-05-27 16:52:10|10270.6|10260.6|10270.9|10260.9|10270.9|10260.9|10270.6|10260.6|2
1622134340000|2021-05-27 16:52:20|10271.8|10261.8|10270.6|10260.6|10271.8|10261.8|10270.6|10260.6|5
1622134350000|2021-05-27 16:52:30|10270.4|10260.4|10270.3|10260.3|10270.5|10260.5|10270.3|10260.3|5
1622134360000|2021-05-27 16:52:40|10270.5|10260.5|10270.8|10260.8|10271.4|10261.4|10270.5|10260.5|7
1622134370000|2021-05-27 16:52:50|10270.9|10260.9|10270.8|10260.8|10270.9|10260.9|10270.8|10260.8|2
1622134380000|2021-05-27 16:53:00|10270.6|10260.6|10270|10260|10270.6|10260.6|10269.6|10259.6|13
1622134390000|2021-05-27 16:53:10|10270.1|10260.1|10270.6|10260.6|10270.6|10260.6|10270.1|10260.1|5
1622134400000|2021-05-27 16:53:20|10270.5|10260.5|10270.1|10260.1|10270.5|10260.5|10269.6|10259.6|5
1622134410000|2021-05-27 16:53:30|10270|10260|10271.4|10261.4|10271.4|10261.4|10270|10260|4
1622134420000|2021-05-27 16:53:40|10271.6|10261.6|10271.9|10261.9|10272.1|10262.1|10271.6|10261.6|6
1622134430000|2021-05-27 16:53:50|10272.1|10262.1|10271.9|10261.9|10272.1|10262.1|10271.8|10261.8|6
1622134440000|2021-05-27 16:54:00|10271.4|10261.4|10267.5|10257.5|10271.8|10261.8|10267.5|10257.5|12
1622134450000|2021-05-27 16:54:10|10267.4|10257.4|10267.8|10257.8|10267.8|10257.8|10266.8|10256.8|15
1622134460000|2021-05-27 16:54:20|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|10267.5|10257.5|4
1622134470000|2021-05-27 16:54:30|10267.6|10257.6|10267.5|10257.5|10268.1|10258.1|10266.9|10256.9|13
1622134480000|2021-05-27 16:54:40|10266.9|10256.9|10267.1|10257.1|10267.9|10257.9|10266.9|10256.9|8
1622134500000|2021-05-27 16:55:00|10267|10257|10265.3|10255.3|10267.4|10257.4|10265.3|10255.3|13
1622134510000|2021-05-27 16:55:10|10265|10255|10261.5|10251.5|10265|10255|10261.5|10251.5|5
1622134520000|2021-05-27 16:55:20|10261.8|10251.8|10262.6|10252.6|10263.5|10253.5|10260.5|10250.5|11
1622134530000|2021-05-27 16:55:30|10262.3|10252.3|10261.8|10251.8|10262.3|10252.3|10260.5|10250.5|12
1622134540000|2021-05-27 16:55:40|10262.6|10252.6|10261.9|10251.9|10262.8|10252.8|10261.8|10251.8|11
1622134550000|2021-05-27 16:55:50|10262|10252|10261|10251|10262.3|10252.3|10261|10251|5
1622134560000|2021-05-27 16:56:00|10260.9|10250.9|10265.3|10255.3|10265.3|10255.3|10260.9|10250.9|13
1622134570000|2021-05-27 16:56:10|10265.1|10255.1|10266|10256|10266.3|10256.3|10264|10254|15
1622134580000|2021-05-27 16:56:20|10265.3|10255.3|10266.3|10256.3|10267.4|10257.4|10264.8|10254.8|11
1622134590000|2021-05-27 16:56:30|10265.8|10255.8|10267.4|10257.4|10267.4|10257.4|10265.8|10255.8|6
1622134600000|2021-05-27 16:56:40|10267.6|10257.6|10268|10258|10268|10258|10267.6|10257.6|2
1622134610000|2021-05-27 16:56:50|10268.4|10258.4|10269.3|10259.3|10269.3|10259.3|10268.4|10258.4|3
1622134620000|2021-05-27 16:57:00|10269.4|10259.4|10269|10259|10270|10260|10269|10259|5
1622134630000|2021-05-27 16:57:10|10268.9|10258.9|10268.1|10258.1|10268.9|10258.9|10267.8|10257.8|6
1622134640000|2021-05-27 16:57:20|10268.3|10258.3|10268.3|10258.3|10268.3|10258.3|10268.3|10258.3|1
1622134650000|2021-05-27 16:57:30|10268.4|10258.4|10269|10259|10269|10259|10268.4|10258.4|2
1622134660000|2021-05-27 16:57:40|10269.8|10259.8|10269.3|10259.3|10269.8|10259.8|10269.3|10259.3|3
1622134670000|2021-05-27 16:57:50|10269.5|10259.5|10269.5|10259.5|10269.5|10259.5|10269.5|10259.5|1
1622134680000|2021-05-27 16:58:00|10269.6|10259.6|10270.5|10260.5|10270.5|10260.5|10269.6|10259.6|4
1622134690000|2021-05-27 16:58:10|10270.3|10260.3|10270.5|10260.5|10270.5|10260.5|10268.5|10258.5|11
1622134700000|2021-05-27 16:58:20|10270.8|10260.8|10269.9|10259.9|10270.8|10260.8|10269|10259|13
1622134710000|2021-05-27 16:58:30|10270.3|10260.3|10270.8|10260.8|10271|10261|10270|10260|8
1622134720000|2021-05-27 16:58:40|10271|10261|10269.5|10259.5|10271.4|10261.4|10269.5|10259.5|9
1622134730000|2021-05-27 16:58:50|10269.3|10259.3|10270.3|10260.3|10270.5|10260.5|10269|10259|12
1622134740000|2021-05-27 16:59:00|10268.8|10258.8|10272.5|10262.5|10273.4|10263.4|10268.8|10258.8|14
1622134750000|2021-05-27 16:59:10|10273.1|10263.1|10272.3|10262.3|10273.1|10263.1|10271.5|10261.5|7
1622134760000|2021-05-27 16:59:20|10272.8|10262.8|10276.3|10266.3|10276.5|10266.5|10272.8|10262.8|14
1622160120000|2021-05-28 00:02:00|10299.4|10289.4|10298.5|10288.5|10299.4|10289.4|10297.9|10287.9|8
1622160130000|2021-05-28 00:02:10|10298.3|10288.3|10294.6|10284.6|10298.3|10288.3|10294.5|10284.5|8
1622160140000|2021-05-28 00:02:20|10294.1|10284.1|10294.5|10284.5|10294.5|10284.5|10293.9|10283.9|8
1622160160000|2021-05-28 00:02:40|10294.6|10284.6|10294.6|10284.6|10294.6|10284.6|10294.6|10284.6|1
1622160170000|2021-05-28 00:02:50|10295.1|10285.1|10294.3|10284.3|10295.1|10285.1|10294|10284|10
1622160180000|2021-05-28 00:03:00|10294.6|10284.6|10293.8|10283.8|10294.6|10284.6|10293.8|10283.8|5
1622160190000|2021-05-28 00:03:10|10293.6|10283.6|10292.9|10282.9|10293.6|10283.6|10292.9|10282.9|2
1622160200000|2021-05-28 00:03:20|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1622160220000|2021-05-28 00:03:40|10293.6|10283.6|10293.1|10283.1|10293.8|10283.8|10293.1|10283.1|5
1622160230000|2021-05-28 00:03:50|10293.6|10283.6|10293.1|10283.1|10293.6|10283.6|10293.1|10283.1|2
1622160240000|2021-05-28 00:04:00|10293.6|10283.6|10293.3|10283.3|10293.6|10283.6|10293.3|10283.3|2
1622160250000|2021-05-28 00:04:10|10293.6|10283.6|10293.1|10283.1|10293.6|10283.6|10293.1|10283.1|2
1622160260000|2021-05-28 00:04:20|10293.6|10283.6|10293.6|10283.6|10293.6|10283.6|10293.6|10283.6|1
1622160280000|2021-05-28 00:04:40|10293.4|10283.4|10290|10280|10293.4|10283.4|10290|10280|5
1622160290000|2021-05-28 00:04:50|10289.9|10279.9|10290.1|10280.1|10290.6|10280.6|10289.9|10279.9|6
1622160300000|2021-05-28 00:05:00|10290|10280|10290|10280|10290.9|10280.9|10289.8|10279.8|7
1622160310000|2021-05-28 00:05:10|10289.9|10279.9|10290.1|10280.1|10290.3|10280.3|10289.9|10279.9|5
1622160320000|2021-05-28 00:05:20|10288.9|10278.9|10290.4|10280.4|10290.4|10280.4|10288.9|10278.9|8
1622160330000|2021-05-28 00:05:30|10290.1|10280.1|10290.4|10280.4|10290.4|10280.4|10290.1|10280.1|2
1622160340000|2021-05-28 00:05:40|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|1
1622160360000|2021-05-28 00:06:00|10289.3|10279.3|10288.9|10278.9|10289.3|10279.3|10288.9|10278.9|3
1622160370000|2021-05-28 00:06:10|10288.3|10278.3|10287.4|10277.4|10288.3|10278.3|10287.4|10277.4|4
1622160380000|2021-05-28 00:06:20|10287.1|10277.1|10283.4|10273.4|10287.1|10277.1|10282.8|10272.8|4
1622160390000|2021-05-28 00:06:30|10283.5|10273.5|10282.9|10272.9|10283.5|10273.5|10281.8|10271.8|13
1622160400000|2021-05-28 00:06:40|10281.8|10271.8|10282.9|10272.9|10282.9|10272.9|10281.8|10271.8|2
1622160410000|2021-05-28 00:06:50|10282.6|10272.6|10281.6|10271.6|10282.6|10272.6|10281.6|10271.6|2
1622160420000|2021-05-28 00:07:00|10280.8|10270.8|10278.5|10268.5|10280.8|10270.8|10278.4|10268.4|7
1622160430000|2021-05-28 00:07:10|10278|10268|10278.4|10268.4|10278.4|10268.4|10278|10268|4
1622160440000|2021-05-28 00:07:20|10278.1|10268.1|10277.9|10267.9|10278.1|10268.1|10277.9|10267.9|2
1622160480000|2021-05-28 00:08:00|10278.4|10268.4|10280.6|10270.6|10281.5|10271.5|10278.4|10268.4|6
1622160490000|2021-05-28 00:08:10|10280.4|10270.4|10280.6|10270.6|10280.8|10270.8|10280.4|10270.4|3
1622160500000|2021-05-28 00:08:20|10279.9|10269.9|10280.9|10270.9|10281.1|10271.1|10279.6|10269.6|13
1622160510000|2021-05-28 00:08:30|10281.1|10271.1|10278.8|10268.8|10281.4|10271.4|10278.4|10268.4|12
1622160520000|2021-05-28 00:08:40|10278.4|10268.4|10278.3|10268.3|10278.8|10268.8|10278.3|10268.3|6
1622160530000|2021-05-28 00:08:50|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|1
1622160540000|2021-05-28 00:09:00|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|10278.6|10268.6|4
1622160550000|2021-05-28 00:09:10|10278.9|10268.9|10278.4|10268.4|10279|10269|10278.4|10268.4|8
1622160560000|2021-05-28 00:09:20|10278.9|10268.9|10279.3|10269.3|10279.3|10269.3|10278.9|10268.9|2
1622160570000|2021-05-28 00:09:30|10279.6|10269.6|10278.9|10268.9|10279.6|10269.6|10278|10268|6
1622160580000|2021-05-28 00:09:40|10278.6|10268.6|10278.9|10268.9|10278.9|10268.9|10278.6|10268.6|2
1622160590000|2021-05-28 00:09:50|10279|10269|10279|10269|10279|10269|10279|10269|1
1622160600000|2021-05-28 00:10:00|10279.4|10269.4|10278.6|10268.6|10279.5|10269.5|10277.8|10267.8|9
1622160620000|2021-05-28 00:10:20|10278.3|10268.3|10279.1|10269.1|10279.1|10269.1|10278.3|10268.3|4
1622160630000|2021-05-28 00:10:30|10279.5|10269.5|10281.5|10271.5|10281.5|10271.5|10279.5|10269.5|5
1622160650000|2021-05-28 00:10:50|10282.4|10272.4|10282.4|10272.4|10282.4|10272.4|10282.4|10272.4|1
1622160660000|2021-05-28 00:11:00|10281.1|10271.1|10281.1|10271.1|10281.1|10271.1|10281.1|10271.1|1
1622160670000|2021-05-28 00:11:10|10280.9|10270.9|10280|10270|10281.1|10271.1|10280|10270|7
1622160680000|2021-05-28 00:11:20|10279.6|10269.6|10280.6|10270.6|10280.6|10270.6|10279.6|10269.6|5
1622160700000|2021-05-28 00:11:40|10280.8|10270.8|10281.4|10271.4|10281.9|10271.9|10280.8|10270.8|3
1622160710000|2021-05-28 00:11:50|10281.1|10271.1|10281.5|10271.5|10281.5|10271.5|10280.6|10270.6|5
1622160720000|2021-05-28 00:12:00|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.5|10271.5|3
1622160730000|2021-05-28 00:12:10|10282.4|10272.4|10283.1|10273.1|10283.4|10273.4|10282.4|10272.4|4
1622160740000|2021-05-28 00:12:20|10282.1|10272.1|10282.5|10272.5|10282.9|10272.9|10282.1|10272.1|4
1622160750000|2021-05-28 00:12:30|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|1
1622160760000|2021-05-28 00:12:40|10283.1|10273.1|10283.4|10273.4|10283.4|10273.4|10283.1|10273.1|2
1622160770000|2021-05-28 00:12:50|10283.6|10273.6|10283.6|10273.6|10283.6|10273.6|10283.6|10273.6|1
1622160790000|2021-05-28 00:13:10|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|1
1622160800000|2021-05-28 00:13:20|10282.6|10272.6|10282.6|10272.6|10283.1|10273.1|10282.1|10272.1|6
1622160810000|2021-05-28 00:13:30|10283.1|10273.1|10282.6|10272.6|10283.1|10273.1|10282.6|10272.6|2
1622160830000|2021-05-28 00:13:50|10283.1|10273.1|10282.6|10272.6|10283.1|10273.1|10282.6|10272.6|2
1622160840000|2021-05-28 00:14:00|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|10282.6|10272.6|3
1622160850000|2021-05-28 00:14:10|10283.4|10273.4|10283.8|10273.8|10283.8|10273.8|10283.4|10273.4|3
1622160860000|2021-05-28 00:14:20|10283.9|10273.9|10283|10273|10283.9|10273.9|10283|10273|4
1622160890000|2021-05-28 00:14:50|10282.5|10272.5|10282.4|10272.4|10282.5|10272.5|10282.4|10272.4|2
1622160900000|2021-05-28 00:15:00|10282.8|10272.8|10283.9|10273.9|10284.1|10274.1|10282.8|10272.8|9
1622160910000|2021-05-28 00:15:10|10283.6|10273.6|10283.6|10273.6|10284.1|10274.1|10283.4|10273.4|8
1622160920000|2021-05-28 00:15:20|10282.9|10272.9|10282.1|10272.1|10283.1|10273.1|10282.1|10272.1|6
1622160930000|2021-05-28 00:15:30|10282.6|10272.6|10282.8|10272.8|10283.1|10273.1|10282.6|10272.6|4
1622160940000|2021-05-28 00:15:40|10282.6|10272.6|10282.1|10272.1|10282.6|10272.6|10282.1|10272.1|2
1622160960000|2021-05-28 00:16:00|10282.6|10272.6|10282.1|10272.1|10282.6|10272.6|10282.1|10272.1|2
1622160970000|2021-05-28 00:16:10|10282.4|10272.4|10282.6|10272.6|10282.6|10272.6|10282.4|10272.4|4
1622160990000|2021-05-28 00:16:30|10282.4|10272.4|10282.9|10272.9|10283.3|10273.3|10282.4|10272.4|4
1622161000000|2021-05-28 00:16:40|10283.1|10273.1|10282.9|10272.9|10283.1|10273.1|10282.9|10272.9|2
1622161010000|2021-05-28 00:16:50|10283.1|10273.1|10282.8|10272.8|10283.1|10273.1|10282.8|10272.8|3
1622161020000|2021-05-28 00:17:00|10282.5|10272.5|10282.5|10272.5|10282.5|10272.5|10282.5|10272.5|1
1622161030000|2021-05-28 00:17:10|10282.4|10272.4|10282.4|10272.4|10282.4|10272.4|10282.4|10272.4|1
1622161040000|2021-05-28 00:17:20|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|1
1622161060000|2021-05-28 00:17:40|10282.9|10272.9|10283.9|10273.9|10283.9|10273.9|10282.9|10272.9|3
1622161070000|2021-05-28 00:17:50|10283.5|10273.5|10283.9|10273.9|10284.1|10274.1|10283.4|10273.4|10
1622161080000|2021-05-28 00:18:00|10283.6|10273.6|10283.6|10273.6|10283.6|10273.6|10282.6|10272.6|6
1622161100000|2021-05-28 00:18:20|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|1
1622161110000|2021-05-28 00:18:30|10283.1|10273.1|10282.9|10272.9|10283.1|10273.1|10282.9|10272.9|2
1622161140000|2021-05-28 00:19:00|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|1
1622161150000|2021-05-28 00:19:10|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|1
1622161160000|2021-05-28 00:19:20|10283.5|10273.5|10283.4|10273.4|10283.5|10273.5|10283.4|10273.4|2
1622161170000|2021-05-28 00:19:30|10282.9|10272.9|10283.1|10273.1|10283.1|10273.1|10282.9|10272.9|2
1622161300000|2021-05-28 00:21:40|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|1
1622161310000|2021-05-28 00:21:50|10283.9|10273.9|10284.1|10274.1|10284.1|10274.1|10283.9|10273.9|2
1622161320000|2021-05-28 00:22:00|10284.6|10274.6|10284.4|10274.4|10284.6|10274.6|10284.1|10274.1|5
1622161330000|2021-05-28 00:22:10|10284.3|10274.3|10282.8|10272.8|10284.3|10274.3|10282.8|10272.8|3
1622161340000|2021-05-28 00:22:20|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|1
1622161350000|2021-05-28 00:22:30|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|10282.5|10272.5|3
1622161360000|2021-05-28 00:22:40|10282.5|10272.5|10282.5|10272.5|10283.1|10273.1|10282.5|10272.5|5
1622161370000|2021-05-28 00:22:50|10283.1|10273.1|10282.9|10272.9|10283.1|10273.1|10282.5|10272.5|5
1622161380000|2021-05-28 00:23:00|10283.1|10273.1|10286.9|10276.9|10286.9|10276.9|10283.1|10273.1|2
1622161390000|2021-05-28 00:23:10|10286.6|10276.6|10287|10277|10287|10277|10286.6|10276.6|2
1622161410000|2021-05-28 00:23:30|10288.6|10278.6|10288.5|10278.5|10288.6|10278.6|10288.5|10278.5|2
1622161430000|2021-05-28 00:23:50|10290|10280|10290|10280|10290|10280|10290|10280|1
1622161450000|2021-05-28 00:24:10|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|1
1622161460000|2021-05-28 00:24:20|10290.1|10280.1|10289.9|10279.9|10290.1|10280.1|10289.9|10279.9|2
1622161480000|2021-05-28 00:24:40|10288.4|10278.4|10284.9|10274.9|10288.4|10278.4|10284.9|10274.9|3
1622161500000|2021-05-28 00:25:00|10285|10275|10284.1|10274.1|10285|10275|10284.1|10274.1|2
1622161510000|2021-05-28 00:25:10|10282.9|10272.9|10283.5|10273.5|10283.5|10273.5|10282.9|10272.9|4
1622161520000|2021-05-28 00:25:20|10284.1|10274.1|10283.6|10273.6|10284.1|10274.1|10283.1|10273.1|4
1622161530000|2021-05-28 00:25:30|10283.4|10273.4|10283.6|10273.6|10283.9|10273.9|10283.4|10273.4|8
1622161540000|2021-05-28 00:25:40|10283.9|10273.9|10284.1|10274.1|10284.4|10274.4|10283.9|10273.9|4
1622161550000|2021-05-28 00:25:50|10283.9|10273.9|10283.9|10273.9|10284.4|10274.4|10283.9|10273.9|5
1622161560000|2021-05-28 00:26:00|10284.1|10274.1|10284.5|10274.5|10284.5|10274.5|10283.9|10273.9|5
1622161570000|2021-05-28 00:26:10|10284.1|10274.1|10283.9|10273.9|10284.1|10274.1|10283.9|10273.9|2
1622161600000|2021-05-28 00:26:40|10284.4|10274.4|10283.9|10273.9|10284.4|10274.4|10283.9|10273.9|3
1622161610000|2021-05-28 00:26:50|10284.1|10274.1|10285.1|10275.1|10285.1|10275.1|10284.1|10274.1|2
1622161620000|2021-05-28 00:27:00|10285.4|10275.4|10285.4|10275.4|10285.4|10275.4|10285.4|10275.4|1
1622161650000|2021-05-28 00:27:30|10285.6|10275.6|10285.9|10275.9|10285.9|10275.9|10285.6|10275.6|2
1622161670000|2021-05-28 00:27:50|10286.1|10276.1|10286.9|10276.9|10286.9|10276.9|10286.1|10276.1|2
1622161680000|2021-05-28 00:28:00|10287.1|10277.1|10287.6|10277.6|10287.6|10277.6|10287.1|10277.1|3
1622161700000|2021-05-28 00:28:20|10287.9|10277.9|10289.3|10279.3|10289.3|10279.3|10287.9|10277.9|3
1622161720000|2021-05-28 00:28:40|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|1
1622161750000|2021-05-28 00:29:10|10289.6|10279.6|10289.6|10279.6|10289.6|10279.6|10289.6|10279.6|1
1622161800000|2021-05-28 00:30:00|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|1
1622161820000|2021-05-28 00:30:20|10290.1|10280.1|10290.1|10280.1|10290.1|10280.1|10290.1|10280.1|1
1622161840000|2021-05-28 00:30:40|10289.8|10279.8|10290.4|10280.4|10290.4|10280.4|10289.8|10279.8|2
1622161860000|2021-05-28 00:31:00|10290.8|10280.8|10292.4|10282.4|10292.4|10282.4|10290.8|10280.8|4
1622161870000|2021-05-28 00:31:10|10292.6|10282.6|10295.5|10285.5|10295.5|10285.5|10292.6|10282.6|6
1622161880000|2021-05-28 00:31:20|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|1
1622161900000|2021-05-28 00:31:40|10295.5|10285.5|10295.6|10285.6|10296.6|10286.6|10295.5|10285.5|6
1622161910000|2021-05-28 00:31:50|10295.5|10285.5|10295.4|10285.4|10295.5|10285.5|10295.4|10285.4|2
1622161920000|2021-05-28 00:32:00|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1622161930000|2021-05-28 00:32:10|10295.6|10285.6|10295.6|10285.6|10295.6|10285.6|10295.5|10285.5|3
1622161940000|2021-05-28 00:32:20|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|1
1622161950000|2021-05-28 00:32:30|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|1
1622161970000|2021-05-28 00:32:50|10295.4|10285.4|10295.6|10285.6|10295.6|10285.6|10295.4|10285.4|2
1622161980000|2021-05-28 00:33:00|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|1
1622162030000|2021-05-28 00:33:50|10297.1|10287.1|10298.3|10288.3|10298.3|10288.3|10297.1|10287.1|2
1622162040000|2021-05-28 00:34:00|10299.3|10289.3|10300|10290|10300|10290|10299.3|10289.3|3
1622162050000|2021-05-28 00:34:10|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1622162060000|2021-05-28 00:34:20|10299.4|10289.4|10301|10291|10301|10291|10299.4|10289.4|5
1622162070000|2021-05-28 00:34:30|10300.5|10290.5|10298.4|10288.4|10300.9|10290.9|10298.4|10288.4|6
1622162080000|2021-05-28 00:34:40|10298.1|10288.1|10298.3|10288.3|10298.3|10288.3|10297.9|10287.9|3
1622162090000|2021-05-28 00:34:50|10297.9|10287.9|10297.9|10287.9|10298.3|10288.3|10297.9|10287.9|3
1622162100000|2021-05-28 00:35:00|10298.3|10288.3|10298.1|10288.1|10298.3|10288.3|10297.9|10287.9|5
1622162120000|2021-05-28 00:35:20|10297.6|10287.6|10296.6|10286.6|10297.6|10287.6|10296.6|10286.6|4
1622162140000|2021-05-28 00:35:40|10296|10286|10296.1|10286.1|10296.4|10286.4|10296|10286|4
1622162180000|2021-05-28 00:36:20|10295.6|10285.6|10295.6|10285.6|10295.6|10285.6|10295.6|10285.6|1
1622162190000|2021-05-28 00:36:30|10295.4|10285.4|10293.6|10283.6|10295.4|10285.4|10291.6|10281.6|8
1622162200000|2021-05-28 00:36:40|10293.5|10283.5|10292.6|10282.6|10293.5|10283.5|10292.6|10282.6|4
1622162210000|2021-05-28 00:36:50|10292.1|10282.1|10291.9|10281.9|10292.1|10282.1|10291.9|10281.9|2
1622162220000|2021-05-28 00:37:00|10292.1|10282.1|10292.1|10282.1|10292.1|10282.1|10292.1|10282.1|1
1622162240000|2021-05-28 00:37:20|10292.3|10282.3|10292.9|10282.9|10292.9|10282.9|10292.3|10282.3|3
1622162250000|2021-05-28 00:37:30|10293.4|10283.4|10293.6|10283.6|10293.6|10283.6|10293.4|10283.4|2
1622162260000|2021-05-28 00:37:40|10293.8|10283.8|10293.6|10283.6|10293.9|10283.9|10293.6|10283.6|3
1622162270000|2021-05-28 00:37:50|10293.9|10283.9|10294.4|10284.4|10294.4|10284.4|10293.9|10283.9|2
1622162280000|2021-05-28 00:38:00|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|1
1622162350000|2021-05-28 00:39:10|10294.6|10284.6|10295.6|10285.6|10295.6|10285.6|10294.6|10284.6|2
1622162360000|2021-05-28 00:39:20|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1622162370000|2021-05-28 00:39:30|10295.4|10285.4|10294.9|10284.9|10295.4|10285.4|10294.9|10284.9|2
1622162380000|2021-05-28 00:39:40|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|1
1622162390000|2021-05-28 00:39:50|10293.6|10283.6|10294.9|10284.9|10294.9|10284.9|10293.6|10283.6|3
1622162400000|2021-05-28 00:40:00|10295.1|10285.1|10295.5|10285.5|10295.6|10285.6|10295.1|10285.1|3
1622162420000|2021-05-28 00:40:20|10295.6|10285.6|10295.6|10285.6|10295.6|10285.6|10295.6|10285.6|1
1622162440000|2021-05-28 00:40:40|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|1
1622162460000|2021-05-28 00:41:00|10295.8|10285.8|10295.5|10285.5|10295.8|10285.8|10295.5|10285.5|4
1622162470000|2021-05-28 00:41:10|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|1
1622162490000|2021-05-28 00:41:30|10295.1|10285.1|10295.6|10285.6|10295.6|10285.6|10295.1|10285.1|3
1622162500000|2021-05-28 00:41:40|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|1
1622162520000|2021-05-28 00:42:00|10297.6|10287.6|10297.5|10287.5|10297.6|10287.6|10297.5|10287.5|2
1622162540000|2021-05-28 00:42:20|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|1
1622162560000|2021-05-28 00:42:40|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|1
1622162570000|2021-05-28 00:42:50|10297.4|10287.4|10297.9|10287.9|10297.9|10287.9|10297.4|10287.4|4
1622162580000|2021-05-28 00:43:00|10298.9|10288.9|10298.5|10288.5|10298.9|10288.9|10298.5|10288.5|2
1622162590000|2021-05-28 00:43:10|10298.3|10288.3|10298.1|10288.1|10298.4|10288.4|10298.1|10288.1|4
1622162600000|2021-05-28 00:43:20|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|1
1622162610000|2021-05-28 00:43:30|10298.6|10288.6|10299.4|10289.4|10299.4|10289.4|10298.6|10288.6|2
1622162620000|2021-05-28 00:43:40|10299.1|10289.1|10298.5|10288.5|10299.1|10289.1|10298.1|10288.1|4
1622162630000|2021-05-28 00:43:50|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|1
1622162700000|2021-05-28 00:45:00|10298.5|10288.5|10299.5|10289.5|10299.5|10289.5|10298.4|10288.4|4
1622162730000|2021-05-28 00:45:30|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|1
1622162750000|2021-05-28 00:45:50|10299.4|10289.4|10299.4|10289.4|10299.4|10289.4|10299.4|10289.4|1
1622162760000|2021-05-28 00:46:00|10299.6|10289.6|10300.5|10290.5|10301.1|10291.1|10299.6|10289.6|6
1622162790000|2021-05-28 00:46:30|10300.4|10290.4|10300|10290|10300.4|10290.4|10300|10290|2
1622162820000|2021-05-28 00:47:00|10300.1|10290.1|10300.5|10290.5|10300.5|10290.5|10300.1|10290.1|2
1622162830000|2021-05-28 00:47:10|10300.6|10290.6|10301.9|10291.9|10301.9|10291.9|10300.6|10290.6|2
1622162840000|2021-05-28 00:47:20|10301.5|10291.5|10301.1|10291.1|10301.5|10291.5|10301.1|10291.1|3
1622162870000|2021-05-28 00:47:50|10301|10291|10301|10291|10301|10291|10301|10291|1
1622162890000|2021-05-28 00:48:10|10301.1|10291.1|10301.6|10291.6|10301.6|10291.6|10301.1|10291.1|3
1622162900000|2021-05-28 00:48:20|10301.4|10291.4|10301.4|10291.4|10301.4|10291.4|10301.4|10291.4|1
1622162910000|2021-05-28 00:48:30|10301.6|10291.6|10302.1|10292.1|10302.1|10292.1|10301.6|10291.6|2
1622162930000|2021-05-28 00:48:50|10301.9|10291.9|10301.6|10291.6|10301.9|10291.9|10301.5|10291.5|3
1622162980000|2021-05-28 00:49:40|10301.9|10291.9|10302|10292|10302|10292|10301.9|10291.9|2
1622162990000|2021-05-28 00:49:50|10301.9|10291.9|10300.9|10290.9|10301.9|10291.9|10300.8|10290.8|4
1622163010000|2021-05-28 00:50:10|10301.1|10291.1|10302.8|10292.8|10303.6|10293.6|10301.1|10291.1|11
1622163020000|2021-05-28 00:50:20|10302.6|10292.6|10302.6|10292.6|10302.6|10292.6|10302.6|10292.6|1
1622163030000|2021-05-28 00:50:30|10302.4|10292.4|10302.1|10292.1|10302.4|10292.4|10301.9|10291.9|5
1622163040000|2021-05-28 00:50:40|10301.9|10291.9|10302.1|10292.1|10302.1|10292.1|10301.9|10291.9|4
1622163050000|2021-05-28 00:50:50|10301.9|10291.9|10302.1|10292.1|10302.1|10292.1|10301.9|10291.9|2
1622163060000|2021-05-28 00:51:00|10302.4|10292.4|10302.4|10292.4|10302.4|10292.4|10302.4|10292.4|1
1622163080000|2021-05-28 00:51:20|10301.9|10291.9|10301.9|10291.9|10302.1|10292.1|10301.4|10291.4|6
1622163090000|2021-05-28 00:51:30|10302.1|10292.1|10302.1|10292.1|10302.1|10292.1|10302.1|10292.1|1
1622163100000|2021-05-28 00:51:40|10301.9|10291.9|10301.6|10291.6|10301.9|10291.9|10301.6|10291.6|2
1622163110000|2021-05-28 00:51:50|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|1
1622163130000|2021-05-28 00:52:10|10302.1|10292.1|10304.1|10294.1|10304.1|10294.1|10302.1|10292.1|4
1622163140000|2021-05-28 00:52:20|10303.9|10293.9|10304.5|10294.5|10304.6|10294.6|10302.4|10292.4|9
1622163150000|2021-05-28 00:52:30|10304.6|10294.6|10302.9|10292.9|10304.6|10294.6|10302.6|10292.6|3
1622163160000|2021-05-28 00:52:40|10302.6|10292.6|10301.5|10291.5|10302.6|10292.6|10301.4|10291.4|6
1622163180000|2021-05-28 00:53:00|10301.4|10291.4|10301.1|10291.1|10301.4|10291.4|10300.4|10290.4|3
1622163190000|2021-05-28 00:53:10|10301.4|10291.4|10301.1|10291.1|10301.4|10291.4|10301.1|10291.1|2
1622163200000|2021-05-28 00:53:20|10300.9|10290.9|10300.9|10290.9|10301.1|10291.1|10300.1|10290.1|5
1622163210000|2021-05-28 00:53:30|10300.6|10290.6|10301.1|10291.1|10301.4|10291.4|10300.6|10290.6|5
1622163220000|2021-05-28 00:53:40|10300.8|10290.8|10301.1|10291.1|10301.4|10291.4|10300.8|10290.8|5
1622163230000|2021-05-28 00:53:50|10302.3|10292.3|10301.4|10291.4|10302.3|10292.3|10301.4|10291.4|2
1622163240000|2021-05-28 00:54:00|10300.6|10290.6|10299.1|10289.1|10300.6|10290.6|10299.1|10289.1|6
1622163250000|2021-05-28 00:54:10|10299.4|10289.4|10299.4|10289.4|10299.4|10289.4|10298.9|10288.9|5
1622163260000|2021-05-28 00:54:20|10299.6|10289.6|10299.5|10289.5|10299.6|10289.6|10299.5|10289.5|2
1622163270000|2021-05-28 00:54:30|10299.1|10289.1|10299.1|10289.1|10299.1|10289.1|10299.1|10289.1|1
1622163280000|2021-05-28 00:54:40|10299.4|10289.4|10299.6|10289.6|10299.6|10289.6|10299.4|10289.4|2
1622163290000|2021-05-28 00:54:50|10299.9|10289.9|10299.1|10289.1|10299.9|10289.9|10299.1|10289.1|3
1622163300000|2021-05-28 00:55:00|10299.4|10289.4|10299.6|10289.6|10299.6|10289.6|10299.1|10289.1|5
1622163320000|2021-05-28 00:55:20|10299.9|10289.9|10299.9|10289.9|10299.9|10289.9|10299.9|10289.9|1
1622163330000|2021-05-28 00:55:30|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10299.1|10289.1|4
1622163340000|2021-05-28 00:55:40|10299.1|10289.1|10299.4|10289.4|10299.4|10289.4|10299.1|10289.1|2
1622163350000|2021-05-28 00:55:50|10299|10289|10299.6|10289.6|10299.6|10289.6|10299|10289|2
1622163360000|2021-05-28 00:56:00|10299.4|10289.4|10298.1|10288.1|10299.4|10289.4|10298.1|10288.1|3
1622163380000|2021-05-28 00:56:20|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|1
1622163400000|2021-05-28 00:56:40|10298.1|10288.1|10297.5|10287.5|10298.1|10288.1|10297.4|10287.4|5
1622163410000|2021-05-28 00:56:50|10296.6|10286.6|10296.6|10286.6|10296.6|10286.6|10296.6|10286.6|1
1622163420000|2021-05-28 00:57:00|10297.5|10287.5|10300.8|10290.8|10300.8|10290.8|10297.5|10287.5|5
1622163430000|2021-05-28 00:57:10|10300.9|10290.9|10301.4|10291.4|10301.4|10291.4|10300.9|10290.9|2
1622163440000|2021-05-28 00:57:20|10301.5|10291.5|10304|10294|10304.1|10294.1|10301.5|10291.5|5
1622163450000|2021-05-28 00:57:30|10303.9|10293.9|10304.4|10294.4|10304.4|10294.4|10303.9|10293.9|2
1622163460000|2021-05-28 00:57:40|10304.1|10294.1|10304.4|10294.4|10304.4|10294.4|10304.1|10294.1|2
1622163470000|2021-05-28 00:57:50|10304.5|10294.5|10304.5|10294.5|10304.5|10294.5|10304.5|10294.5|1
1622163480000|2021-05-28 00:58:00|10304.6|10294.6|10305.4|10295.4|10305.4|10295.4|10304.6|10294.6|2
1622163500000|2021-05-28 00:58:20|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|1
1622163520000|2021-05-28 00:58:40|10305.4|10295.4|10305.4|10295.4|10305.4|10295.4|10305.4|10295.4|1
1622163530000|2021-05-28 00:58:50|10305.3|10295.3|10305.4|10295.4|10305.4|10295.4|10305.3|10295.3|2
1622163540000|2021-05-28 00:59:00|10305.3|10295.3|10305.9|10295.9|10307.1|10297.1|10304.9|10294.9|8
1622163550000|2021-05-28 00:59:10|10307.1|10297.1|10306.4|10296.4|10307.1|10297.1|10306.4|10296.4|3
1622163560000|2021-05-28 00:59:20|10306.9|10296.9|10305.1|10295.1|10306.9|10296.9|10305.1|10295.1|5
1622163570000|2021-05-28 00:59:30|10304.9|10294.9|10305.9|10295.9|10306.4|10296.4|10304.9|10294.9|5
1622163580000|2021-05-28 00:59:40|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|1
1622163590000|2021-05-28 00:59:50|10305.9|10295.9|10305.9|10295.9|10305.9|10295.9|10305.9|10295.9|1
1622163600000|2021-05-28 01:00:00|10306.4|10296.4|10314.1|10304.1|10314.1|10304.1|10295|10285|32
1622163610000|2021-05-28 01:00:10|10314.4|10304.4|10327.6|10317.6|10328.1|10318.1|10314.4|10304.4|23
1622163620000|2021-05-28 01:00:20|10327.5|10317.5|10325.9|10315.9|10330.5|10320.5|10325.9|10315.9|23
1622163630000|2021-05-28 01:00:30|10325.6|10315.6|10317.1|10307.1|10325.6|10315.6|10315.1|10305.1|24
1622163640000|2021-05-28 01:00:40|10315.1|10305.1|10320.4|10310.4|10321.4|10311.4|10313.3|10303.3|27
1622163650000|2021-05-28 01:00:50|10320|10310|10324.8|10314.8|10324.8|10314.8|10317.1|10307.1|20
1622163660000|2021-05-28 01:01:00|10326.8|10316.8|10336.3|10326.3|10336.3|10326.3|10326.6|10316.6|23
1622163670000|2021-05-28 01:01:10|10336.1|10326.1|10324.6|10314.6|10336.1|10326.1|10324.6|10314.6|22
1622163680000|2021-05-28 01:01:20|10324.1|10314.1|10320.9|10310.9|10324.1|10314.1|10319.1|10309.1|26
1622163690000|2021-05-28 01:01:30|10321.3|10311.3|10325.1|10315.1|10326.1|10316.1|10314.6|10304.6|32
1622163700000|2021-05-28 01:01:40|10325.4|10315.4|10327.9|10317.9|10328.8|10318.8|10323.6|10313.6|14
1622163710000|2021-05-28 01:01:50|10328.9|10318.9|10324|10314|10329.6|10319.6|10323.6|10313.6|22
1622163720000|2021-05-28 01:02:00|10323.9|10313.9|10337.4|10327.4|10337.6|10327.6|10323.3|10313.3|17
1622163730000|2021-05-28 01:02:10|10338.1|10328.1|10337.9|10327.9|10341.4|10331.4|10337.9|10327.9|16
1622163740000|2021-05-28 01:02:20|10336.1|10326.1|10340.6|10330.6|10340.6|10330.6|10335.9|10325.9|13
1622163750000|2021-05-28 01:02:30|10340.9|10330.9|10342.6|10332.6|10347.5|10337.5|10340.9|10330.9|23
1622163760000|2021-05-28 01:02:40|10342.4|10332.4|10334.6|10324.6|10342.9|10332.9|10334.6|10324.6|20
1622163770000|2021-05-28 01:02:50|10335.1|10325.1|10327.6|10317.6|10339.3|10329.3|10327.6|10317.6|23
1622163780000|2021-05-28 01:03:00|10327.4|10317.4|10333.5|10323.5|10336.5|10326.5|10327.1|10317.1|25
1622163790000|2021-05-28 01:03:10|10334.1|10324.1|10330.4|10320.4|10334.1|10324.1|10327.6|10317.6|20
1622163800000|2021-05-28 01:03:20|10330.1|10320.1|10327.3|10317.3|10330.1|10320.1|10327.3|10317.3|19
1622163810000|2021-05-28 01:03:30|10327.1|10317.1|10324.1|10314.1|10327.6|10317.6|10323.9|10313.9|17
1622163820000|2021-05-28 01:03:40|10324.3|10314.3|10321.5|10311.5|10324.6|10314.6|10321.5|10311.5|19
1622163830000|2021-05-28 01:03:50|10321.6|10311.6|10326.8|10316.8|10327.1|10317.1|10321.1|10311.1|22
1622163840000|2021-05-28 01:04:00|10327.1|10317.1|10323.5|10313.5|10329.6|10319.6|10323.5|10313.5|23
1622163850000|2021-05-28 01:04:10|10322.9|10312.9|10318.1|10308.1|10323.1|10313.1|10317.1|10307.1|17
1622163860000|2021-05-28 01:04:20|10317.6|10307.6|10315.9|10305.9|10317.6|10307.6|10315.5|10305.5|12
1622163870000|2021-05-28 01:04:30|10315.6|10305.6|10309.9|10299.9|10315.6|10305.6|10309.9|10299.9|18
1622163880000|2021-05-28 01:04:40|10309.6|10299.6|10308|10298|10310.4|10300.4|10306.1|10296.1|20
1622163890000|2021-05-28 01:04:50|10308.1|10298.1|10301.5|10291.5|10309|10299|10301|10291|21
1622163900000|2021-05-28 01:05:00|10299.5|10289.5|10305|10295|10306|10296|10298.6|10288.6|22
1622163910000|2021-05-28 01:05:10|10304.6|10294.6|10308.6|10298.6|10308.6|10298.6|10304.6|10294.6|19
1622163920000|2021-05-28 01:05:20|10309.3|10299.3|10309.8|10299.8|10311.6|10301.6|10309.3|10299.3|13
1622163930000|2021-05-28 01:05:30|10308.5|10298.5|10310.9|10300.9|10311.1|10301.1|10307.6|10297.6|17
1622163940000|2021-05-28 01:05:40|10310.8|10300.8|10311.9|10301.9|10312.9|10302.9|10310.8|10300.8|14
1622163950000|2021-05-28 01:05:50|10311.8|10301.8|10303.1|10293.1|10311.8|10301.8|10303.1|10293.1|14
1622163960000|2021-05-28 01:06:00|10303.6|10293.6|10301.6|10291.6|10303.6|10293.6|10300.1|10290.1|16
1622163970000|2021-05-28 01:06:10|10301.9|10291.9|10302.9|10292.9|10302.9|10292.9|10301.1|10291.1|12
1622163980000|2021-05-28 01:06:20|10303.1|10293.1|10301.6|10291.6|10304.1|10294.1|10301.5|10291.5|14
1622163990000|2021-05-28 01:06:30|10302.3|10292.3|10299.6|10289.6|10303.9|10293.9|10299.6|10289.6|16
1622164000000|2021-05-28 01:06:40|10299.8|10289.8|10298.9|10288.9|10301.4|10291.4|10298.5|10288.5|14
1622164010000|2021-05-28 01:06:50|10299.1|10289.1|10302.6|10292.6|10303|10293|10298.4|10288.4|19
1622164020000|2021-05-28 01:07:00|10301.8|10291.8|10307.9|10297.9|10307.9|10297.9|10301.8|10291.8|20
1622164030000|2021-05-28 01:07:10|10307.6|10297.6|10313.8|10303.8|10313.9|10303.9|10307.6|10297.6|24
1622164040000|2021-05-28 01:07:20|10313.1|10303.1|10313.4|10303.4|10315|10305|10312.9|10302.9|14
1622164050000|2021-05-28 01:07:30|10313.5|10303.5|10316.1|10306.1|10316.1|10306.1|10313.3|10303.3|21
1622164060000|2021-05-28 01:07:40|10315.9|10305.9|10315.3|10305.3|10316.1|10306.1|10314.5|10304.5|9
1622164070000|2021-05-28 01:07:50|10314.5|10304.5|10313.1|10303.1|10315.8|10305.8|10312.1|10302.1|23
1622164080000|2021-05-28 01:08:00|10313.4|10303.4|10305.8|10295.8|10313.4|10303.4|10305.8|10295.8|15
1622164090000|2021-05-28 01:08:10|10305.9|10295.9|10310.1|10300.1|10310.1|10300.1|10305.8|10295.8|21
1622164100000|2021-05-28 01:08:20|10310.4|10300.4|10310.4|10300.4|10310.9|10300.9|10307.6|10297.6|14
1622164110000|2021-05-28 01:08:30|10310.1|10300.1|10309.6|10299.6|10310.6|10300.6|10308.1|10298.1|17
1622164120000|2021-05-28 01:08:40|10310.1|10300.1|10303.3|10293.3|10310.1|10300.1|10303.3|10293.3|17
1622164130000|2021-05-28 01:08:50|10301.1|10291.1|10297.4|10287.4|10301.1|10291.1|10297.4|10287.4|9
1622164140000|2021-05-28 01:09:00|10297.6|10287.6|10297.4|10287.4|10298|10288|10296.3|10286.3|14
1622164150000|2021-05-28 01:09:10|10297.6|10287.6|10296.1|10286.1|10298.4|10288.4|10295.1|10285.1|15
1622164160000|2021-05-28 01:09:20|10296.4|10286.4|10291.3|10281.3|10297.5|10287.5|10290.6|10280.6|19
1622164170000|2021-05-28 01:09:30|10291.4|10281.4|10291.4|10281.4|10291.4|10281.4|10290.1|10280.1|21
1622164180000|2021-05-28 01:09:40|10291.6|10281.6|10287.6|10277.6|10293.8|10283.8|10287.1|10277.1|24
1622164190000|2021-05-28 01:09:50|10288|10278|10286.6|10276.6|10290.1|10280.1|10286.6|10276.6|23
1622164200000|2021-05-28 01:10:00|10287.1|10277.1|10286.9|10276.9|10287.5|10277.5|10285.4|10275.4|24
1622164210000|2021-05-28 01:10:10|10287.4|10277.4|10295.4|10285.4|10296.9|10286.9|10287.4|10277.4|25
1622164220000|2021-05-28 01:10:20|10295.1|10285.1|10291.6|10281.6|10295.5|10285.5|10291.4|10281.4|14
1622164230000|2021-05-28 01:10:30|10293.3|10283.3|10295.5|10285.5|10295.9|10285.9|10293.3|10283.3|18
1622164240000|2021-05-28 01:10:40|10295.3|10285.3|10295.9|10285.9|10296.3|10286.3|10294.4|10284.4|16
1622164250000|2021-05-28 01:10:50|10296.1|10286.1|10300.8|10290.8|10300.9|10290.9|10296.1|10286.1|19
1622164260000|2021-05-28 01:11:00|10298.3|10288.3|10296.8|10286.8|10298.3|10288.3|10296.6|10286.6|9
1622164270000|2021-05-28 01:11:10|10296.6|10286.6|10295.9|10285.9|10296.6|10286.6|10295.9|10285.9|8
1622164280000|2021-05-28 01:11:20|10295.6|10285.6|10290.6|10280.6|10295.6|10285.6|10290.3|10280.3|16
1622164290000|2021-05-28 01:11:30|10290.1|10280.1|10291.3|10281.3|10291.3|10281.3|10288.1|10278.1|18
1622164300000|2021-05-28 01:11:40|10291.5|10281.5|10296|10286|10296.6|10286.6|10291.5|10281.5|16
1622164310000|2021-05-28 01:11:50|10295.3|10285.3|10291.8|10281.8|10295.3|10285.3|10291.8|10281.8|10
1622164320000|2021-05-28 01:12:00|10291.6|10281.6|10289.3|10279.3|10291.6|10281.6|10289.1|10279.1|13
1622164330000|2021-05-28 01:12:10|10289.4|10279.4|10289.4|10279.4|10290.3|10280.3|10288.6|10278.6|15
1622164340000|2021-05-28 01:12:20|10288.8|10278.8|10291|10281|10291|10281|10287.9|10277.9|20
1622164350000|2021-05-28 01:12:30|10290.8|10280.8|10290.6|10280.6|10292.6|10282.6|10290.1|10280.1|13
1622164360000|2021-05-28 01:12:40|10290.9|10280.9|10284.4|10274.4|10291.8|10281.8|10284|10274|23
1622164370000|2021-05-28 01:12:50|10283.6|10273.6|10288.6|10278.6|10288.6|10278.6|10282.9|10272.9|23
1622164380000|2021-05-28 01:13:00|10288.9|10278.9|10294.1|10284.1|10295.5|10285.5|10288.9|10278.9|20
1622164390000|2021-05-28 01:13:10|10294.3|10284.3|10295.1|10285.1|10295.1|10285.1|10294.3|10284.3|3
1622164400000|2021-05-28 01:13:20|10295.5|10285.5|10296.4|10286.4|10297|10287|10295.4|10285.4|9
1622164410000|2021-05-28 01:13:30|10295.9|10285.9|10293.4|10283.4|10295.9|10285.9|10293.4|10283.4|5
1622164420000|2021-05-28 01:13:40|10293.3|10283.3|10291.6|10281.6|10293.3|10283.3|10291.4|10281.4|12
1622164430000|2021-05-28 01:13:50|10291.5|10281.5|10288.6|10278.6|10291.5|10281.5|10288.6|10278.6|10
1622164440000|2021-05-28 01:14:00|10288.9|10278.9|10287|10277|10288.9|10278.9|10286.8|10276.8|12
1622164450000|2021-05-28 01:14:10|10286.9|10276.9|10281.6|10271.6|10286.9|10276.9|10281.4|10271.4|18
1622164460000|2021-05-28 01:14:20|10281.1|10271.1|10276.4|10266.4|10282.4|10272.4|10276.4|10266.4|24
1622164470000|2021-05-28 01:14:30|10276.6|10266.6|10280.4|10270.4|10280.4|10270.4|10275.5|10265.5|26
1622164480000|2021-05-28 01:14:40|10280.6|10270.6|10281.3|10271.3|10282.1|10272.1|10280.6|10270.6|9
1622164490000|2021-05-28 01:14:50|10281.4|10271.4|10278.3|10268.3|10281.8|10271.8|10278.3|10268.3|9
1622164500000|2021-05-28 01:15:00|10278.5|10268.5|10280|10270|10280|10270|10277.1|10267.1|14
1622164510000|2021-05-28 01:15:10|10280.4|10270.4|10276.9|10266.9|10280.4|10270.4|10276.9|10266.9|15
1622164520000|2021-05-28 01:15:20|10277.1|10267.1|10279.1|10269.1|10279.1|10269.1|10277.1|10267.1|12
1622164530000|2021-05-28 01:15:30|10279.4|10269.4|10279.3|10269.3|10279.4|10269.4|10278.9|10268.9|3
1622164540000|2021-05-28 01:15:40|10279|10269|10272.6|10262.6|10279|10269|10272.6|10262.6|14
1622164550000|2021-05-28 01:15:50|10272.9|10262.9|10271|10261|10274.9|10264.9|10271|10261|18
1622164560000|2021-05-28 01:16:00|10271.3|10261.3|10272.1|10262.1|10272.1|10262.1|10269.6|10259.6|14
1622164570000|2021-05-28 01:16:10|10272.6|10262.6|10271.6|10261.6|10272.6|10262.6|10271.6|10261.6|11
1622164580000|2021-05-28 01:16:20|10271.4|10261.4|10274.4|10264.4|10274.4|10264.4|10271.4|10261.4|9
1622164590000|2021-05-28 01:16:30|10274.1|10264.1|10274.4|10264.4|10275.4|10265.4|10273.3|10263.3|11
1622164600000|2021-05-28 01:16:40|10274.9|10264.9|10273.6|10263.6|10276.4|10266.4|10272.9|10262.9|10
1622164610000|2021-05-28 01:16:50|10273.4|10263.4|10272.5|10262.5|10273.4|10263.4|10272.4|10262.4|8
1622164620000|2021-05-28 01:17:00|10272.6|10262.6|10275.4|10265.4|10275.4|10265.4|10272.6|10262.6|8
1622164630000|2021-05-28 01:17:10|10275.9|10265.9|10277.4|10267.4|10277.4|10267.4|10275.9|10265.9|10
1622164640000|2021-05-28 01:17:20|10277.1|10267.1|10276.9|10266.9|10277.6|10267.6|10274.8|10264.8|13
1622164650000|2021-05-28 01:17:30|10277.1|10267.1|10277.4|10267.4|10277.4|10267.4|10277.1|10267.1|2
1622164660000|2021-05-28 01:17:40|10277.6|10267.6|10279.3|10269.3|10279.6|10269.6|10277.6|10267.6|6
1622164670000|2021-05-28 01:17:50|10279.1|10269.1|10276.9|10266.9|10279.1|10269.1|10276.9|10266.9|6
1622164680000|2021-05-28 01:18:00|10276.6|10266.6|10274.4|10264.4|10276.6|10266.6|10273.6|10263.6|8
1622164690000|2021-05-28 01:18:10|10274.1|10264.1|10270.5|10260.5|10274.1|10264.1|10270.5|10260.5|8
1622164700000|2021-05-28 01:18:20|10270.1|10260.1|10268.5|10258.5|10270.6|10260.6|10268.5|10258.5|13
1622164710000|2021-05-28 01:18:30|10268.4|10258.4|10266.9|10256.9|10268.4|10258.4|10265.9|10255.9|20
1622164720000|2021-05-28 01:18:40|10267.4|10257.4|10266.1|10256.1|10267.6|10257.6|10266.1|10256.1|9
1622164730000|2021-05-28 01:18:50|10265.9|10255.9|10269.6|10259.6|10270|10260|10265.4|10255.4|11
1622164740000|2021-05-28 01:19:00|10269.8|10259.8|10268.9|10258.9|10271.1|10261.1|10268.9|10258.9|6
1622164750000|2021-05-28 01:19:10|10269|10259|10268.5|10258.5|10269|10259|10268.5|10258.5|3
1622164760000|2021-05-28 01:19:20|10267.9|10257.9|10268.4|10258.4|10268.9|10258.9|10267.6|10257.6|8
1622164770000|2021-05-28 01:19:30|10268.9|10258.9|10271|10261|10271.6|10261.6|10268.9|10258.9|14
1622164780000|2021-05-28 01:19:40|10271.4|10261.4|10269.1|10259.1|10271.4|10261.4|10268.9|10258.9|7
1622164790000|2021-05-28 01:19:50|10269|10259|10269.4|10259.4|10269.4|10259.4|10269|10259|5
1622164800000|2021-05-28 01:20:00|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|10268.9|10258.9|3
1622164810000|2021-05-28 01:20:10|10268.3|10258.3|10267.4|10257.4|10268.3|10258.3|10267.1|10257.1|4
1622164820000|2021-05-28 01:20:20|10267.3|10257.3|10267.6|10257.6|10267.6|10257.6|10267.3|10257.3|2
1622164830000|2021-05-28 01:20:30|10267.9|10257.9|10269|10259|10269|10259|10267.9|10257.9|4
1622164840000|2021-05-28 01:20:40|10268.6|10258.6|10267.9|10257.9|10268.6|10258.6|10267.9|10257.9|2
1622164850000|2021-05-28 01:20:50|10268.1|10258.1|10268.6|10258.6|10268.6|10258.6|10268.1|10258.1|2
1622164860000|2021-05-28 01:21:00|10268.9|10258.9|10269.1|10259.1|10269.4|10259.4|10267.8|10257.8|11
1622164870000|2021-05-28 01:21:10|10269.3|10259.3|10266|10256|10269.5|10259.5|10265.6|10255.6|12
1622164880000|2021-05-28 01:21:20|10266.3|10256.3|10271.4|10261.4|10271.4|10261.4|10266.3|10256.3|8
1622164890000|2021-05-28 01:21:30|10271|10261|10273.3|10263.3|10273.3|10263.3|10271|10261|9
1622164900000|2021-05-28 01:21:40|10273.1|10263.1|10274.1|10264.1|10274.4|10264.4|10273.1|10263.1|8
1622164910000|2021-05-28 01:21:50|10274.6|10264.6|10278.9|10268.9|10278.9|10268.9|10274.6|10264.6|12
1622164920000|2021-05-28 01:22:00|10278.5|10268.5|10280|10270|10282.3|10272.3|10278.5|10268.5|13
1622164930000|2021-05-28 01:22:10|10280.3|10270.3|10275.6|10265.6|10280.3|10270.3|10275.5|10265.5|10
1622164940000|2021-05-28 01:22:20|10275.4|10265.4|10276|10266|10276.1|10266.1|10275.1|10265.1|9
1622164950000|2021-05-28 01:22:30|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622164960000|2021-05-28 01:22:40|10276.6|10266.6|10276.9|10266.9|10276.9|10266.9|10276.6|10266.6|2
1622164970000|2021-05-28 01:22:50|10277.1|10267.1|10273.9|10263.9|10277.1|10267.1|10273.9|10263.9|9
1622164980000|2021-05-28 01:23:00|10273.6|10263.6|10273.8|10263.8|10274.4|10264.4|10273.6|10263.6|5
1622164990000|2021-05-28 01:23:10|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10273.8|10263.8|6
1622165000000|2021-05-28 01:23:20|10274.6|10264.6|10275.1|10265.1|10276.3|10266.3|10274.6|10264.6|13
1622165010000|2021-05-28 01:23:30|10274.9|10264.9|10269.6|10259.6|10275.1|10265.1|10269.6|10259.6|12
1622165020000|2021-05-28 01:23:40|10269.3|10259.3|10270.3|10260.3|10270.6|10260.6|10268.5|10258.5|16
1622165030000|2021-05-28 01:23:50|10269.9|10259.9|10271|10261|10271|10261|10268.8|10258.8|11
1622165040000|2021-05-28 01:24:00|10269.5|10259.5|10270|10260|10270.9|10260.9|10269.3|10259.3|13
1622165050000|2021-05-28 01:24:10|10270.1|10260.1|10268.4|10258.4|10270.6|10260.6|10268.4|10258.4|11
1622165060000|2021-05-28 01:24:20|10267.9|10257.9|10264.9|10254.9|10267.9|10257.9|10264.9|10254.9|14
1622165070000|2021-05-28 01:24:30|10264.6|10254.6|10261.1|10251.1|10264.6|10254.6|10261.1|10251.1|15
1622165080000|2021-05-28 01:24:40|10261.6|10251.6|10261.5|10251.5|10263.4|10253.4|10261.3|10251.3|17
1622165090000|2021-05-28 01:24:50|10261.3|10251.3|10256.9|10246.9|10261.3|10251.3|10255.8|10245.8|24
1622165100000|2021-05-28 01:25:00|10257.1|10247.1|10259.9|10249.9|10260.4|10250.4|10256.4|10246.4|14
1622165110000|2021-05-28 01:25:10|10260.1|10250.1|10260|10250|10261.3|10251.3|10259.4|10249.4|17
1622165120000|2021-05-28 01:25:20|10259.8|10249.8|10264|10254|10264|10254|10259.8|10249.8|9
1622165130000|2021-05-28 01:25:30|10264.8|10254.8|10266.1|10256.1|10266.6|10256.6|10264.6|10254.6|14
1622165150000|2021-05-28 01:25:50|10266.4|10256.4|10266.1|10256.1|10266.4|10256.4|10265.6|10255.6|3
1622165160000|2021-05-28 01:26:00|10262|10252|10256.4|10246.4|10262|10252|10253.8|10243.8|21
1622165170000|2021-05-28 01:26:10|10256.6|10246.6|10260.9|10250.9|10260.9|10250.9|10256.6|10246.6|15
1622165180000|2021-05-28 01:26:20|10261.3|10251.3|10258.3|10248.3|10261.3|10251.3|10258|10248|5
1622165190000|2021-05-28 01:26:30|10257.9|10247.9|10257.9|10247.9|10258.1|10248.1|10257.1|10247.1|7
1622165200000|2021-05-28 01:26:40|10258.5|10248.5|10254.8|10244.8|10258.9|10248.9|10254.3|10244.3|12
1622165210000|2021-05-28 01:26:50|10254.4|10244.4|10248.3|10238.3|10254.4|10244.4|10248.3|10238.3|22
1622165220000|2021-05-28 01:27:00|10247.8|10237.8|10252.4|10242.4|10252.4|10242.4|10247.1|10237.1|16
1622165230000|2021-05-28 01:27:10|10252.6|10242.6|10254.9|10244.9|10258|10248|10252.6|10242.6|22
1622165240000|2021-05-28 01:27:20|10254.6|10244.6|10251.6|10241.6|10254.6|10244.6|10251.6|10241.6|10
1622165250000|2021-05-28 01:27:30|10251.4|10241.4|10252.4|10242.4|10252.6|10242.6|10251.4|10241.4|5
1622165260000|2021-05-28 01:27:40|10252.6|10242.6|10252.8|10242.8|10252.8|10242.8|10252.6|10242.6|2
1622165270000|2021-05-28 01:27:50|10253.5|10243.5|10252.8|10242.8|10254|10244|10252.8|10242.8|7
1622165280000|2021-05-28 01:28:00|10252.1|10242.1|10252.6|10242.6|10253|10243|10252.1|10242.1|5
1622165290000|2021-05-28 01:28:10|10252.8|10242.8|10252.4|10242.4|10252.8|10242.8|10252.4|10242.4|3
1622165300000|2021-05-28 01:28:20|10252.1|10242.1|10252.5|10242.5|10252.5|10242.5|10252.1|10242.1|2
1622165310000|2021-05-28 01:28:30|10252.9|10242.9|10253.1|10243.1|10253.5|10243.5|10252.8|10242.8|8
1622165320000|2021-05-28 01:28:40|10253.4|10243.4|10254.9|10244.9|10256.1|10246.1|10253.4|10243.4|16
1622165330000|2021-05-28 01:28:50|10254.4|10244.4|10252.9|10242.9|10254.4|10244.4|10252.9|10242.9|9
1622165340000|2021-05-28 01:29:00|10252.6|10242.6|10254.5|10244.5|10255|10245|10252.6|10242.6|9
1622165350000|2021-05-28 01:29:10|10254.3|10244.3|10256|10246|10256.1|10246.1|10254|10244|10
1622165360000|2021-05-28 01:29:20|10256.1|10246.1|10257.4|10247.4|10257.5|10247.5|10255.9|10245.9|8
1622165370000|2021-05-28 01:29:30|10257.6|10247.6|10259.3|10249.3|10259.4|10249.4|10257.6|10247.6|6
1622165380000|2021-05-28 01:29:40|10259.1|10249.1|10257.1|10247.1|10259.1|10249.1|10256.6|10246.6|9
1622165390000|2021-05-28 01:29:50|10256.9|10246.9|10257.4|10247.4|10258.1|10248.1|10256.9|10246.9|7
1622165400000|2021-05-28 01:30:00|10257.5|10247.5|10256.9|10246.9|10257.5|10247.5|10256.9|10246.9|6
1622165410000|2021-05-28 01:30:10|10257.1|10247.1|10255.9|10245.9|10257.1|10247.1|10255.9|10245.9|4
1622165420000|2021-05-28 01:30:20|10256.1|10246.1|10262.9|10252.9|10263.1|10253.1|10256.1|10246.1|13
1622165430000|2021-05-28 01:30:30|10263.1|10253.1|10263.9|10253.9|10263.9|10253.9|10263.1|10253.1|3
1622165440000|2021-05-28 01:30:40|10263.6|10253.6|10261|10251|10263.6|10253.6|10259.9|10249.9|9
1622165450000|2021-05-28 01:30:50|10261.1|10251.1|10259.9|10249.9|10263.4|10253.4|10258.9|10248.9|18
1622165460000|2021-05-28 01:31:00|10259.8|10249.8|10258.9|10248.9|10259.8|10249.8|10258.9|10248.9|9
1622165470000|2021-05-28 01:31:10|10258.4|10248.4|10256.4|10246.4|10258.4|10248.4|10256.4|10246.4|6
1622165480000|2021-05-28 01:31:20|10256.1|10246.1|10256.1|10246.1|10256.1|10246.1|10255.3|10245.3|12
1622165490000|2021-05-28 01:31:30|10255.8|10245.8|10256.3|10246.3|10257|10247|10255.8|10245.8|14
1622165500000|2021-05-28 01:31:40|10256|10246|10255.9|10245.9|10256.3|10246.3|10255.8|10245.8|5
1622165510000|2021-05-28 01:31:50|10255.6|10245.6|10260.4|10250.4|10260.4|10250.4|10255.6|10245.6|18
1622165520000|2021-05-28 01:32:00|10260.1|10250.1|10257.5|10247.5|10260.1|10250.1|10256.9|10246.9|8
1622165530000|2021-05-28 01:32:10|10257.8|10247.8|10260.9|10250.9|10260.9|10250.9|10257.8|10247.8|8
1622165540000|2021-05-28 01:32:20|10261.8|10251.8|10262.8|10252.8|10263.1|10253.1|10261.8|10251.8|7
1622165550000|2021-05-28 01:32:30|10262.4|10252.4|10264.1|10254.1|10264.1|10254.1|10262.4|10252.4|11
1622165560000|2021-05-28 01:32:40|10265|10255|10266.1|10256.1|10266.1|10256.1|10263.9|10253.9|12
1622165570000|2021-05-28 01:32:50|10266|10256|10262.8|10252.8|10267.9|10257.9|10262.8|10252.8|17
1622165580000|2021-05-28 01:33:00|10262.4|10252.4|10262.9|10252.9|10263.1|10253.1|10261.5|10251.5|8
1622165590000|2021-05-28 01:33:10|10263.1|10253.1|10261.5|10251.5|10264.1|10254.1|10261.4|10251.4|13
1622165600000|2021-05-28 01:33:20|10261.9|10251.9|10259.9|10249.9|10262.1|10252.1|10259.9|10249.9|12
1622165610000|2021-05-28 01:33:30|10259.6|10249.6|10258|10248|10259.9|10249.9|10257.6|10247.6|12
1622165620000|2021-05-28 01:33:40|10257.9|10247.9|10257.9|10247.9|10258.4|10248.4|10257.4|10247.4|7
1622165630000|2021-05-28 01:33:50|10258|10248|10259.4|10249.4|10259.4|10249.4|10258|10248|5
1622165640000|2021-05-28 01:34:00|10259.6|10249.6|10259.1|10249.1|10259.9|10249.9|10258.6|10248.6|7
1622165650000|2021-05-28 01:34:10|10258.6|10248.6|10258.9|10248.9|10258.9|10248.9|10258.6|10248.6|2
1622165660000|2021-05-28 01:34:20|10259|10249|10258.9|10248.9|10259.9|10249.9|10258.9|10248.9|6
1622165670000|2021-05-28 01:34:30|10258.8|10248.8|10259.4|10249.4|10259.4|10249.4|10258.3|10248.3|8
1622165680000|2021-05-28 01:34:40|10259.1|10249.1|10258.6|10248.6|10259.1|10249.1|10258.4|10248.4|5
1622165690000|2021-05-28 01:34:50|10259|10249|10260.5|10250.5|10261.1|10251.1|10259|10249|7
1622165700000|2021-05-28 01:35:00|10260.3|10250.3|10258.1|10248.1|10260.3|10250.3|10258.1|10248.1|6
1622165710000|2021-05-28 01:35:10|10258.6|10248.6|10260.9|10250.9|10260.9|10250.9|10258.6|10248.6|9
1622165720000|2021-05-28 01:35:20|10261|10251|10267.6|10257.6|10267.6|10257.6|10261|10251|16
1622165730000|2021-05-28 01:35:30|10268.6|10258.6|10266.6|10256.6|10269|10259|10266.6|10256.6|10
1622165740000|2021-05-28 01:35:40|10266.9|10256.9|10267.4|10257.4|10267.9|10257.9|10266.9|10256.9|12
1622165750000|2021-05-28 01:35:50|10267.5|10257.5|10267.5|10257.5|10267.5|10257.5|10266.8|10256.8|5
1622165760000|2021-05-28 01:36:00|10267.4|10257.4|10267.4|10257.4|10267.8|10257.8|10266.6|10256.6|7
1622165770000|2021-05-28 01:36:10|10267|10257|10267.9|10257.9|10268.1|10258.1|10267|10257|7
1622165800000|2021-05-28 01:36:40|10267.6|10257.6|10268.1|10258.1|10268.1|10258.1|10267.6|10257.6|4
1622165810000|2021-05-28 01:36:50|10268.6|10258.6|10271.4|10261.4|10271.4|10261.4|10268.6|10258.6|14
1622165820000|2021-05-28 01:37:00|10271.1|10261.1|10271.6|10261.6|10272.1|10262.1|10270.6|10260.6|11
1622165830000|2021-05-28 01:37:10|10271.4|10261.4|10269.6|10259.6|10271.4|10261.4|10269.6|10259.6|9
1622165840000|2021-05-28 01:37:20|10269.8|10259.8|10270.4|10260.4|10270.6|10260.6|10269.4|10259.4|10
1622165850000|2021-05-28 01:37:30|10269.9|10259.9|10269.5|10259.5|10269.9|10259.9|10269.4|10259.4|4
1622165860000|2021-05-28 01:37:40|10269.6|10259.6|10269.9|10259.9|10270.4|10260.4|10269.6|10259.6|4
1622165870000|2021-05-28 01:37:50|10270.4|10260.4|10272.1|10262.1|10272.1|10262.1|10270.4|10260.4|9
1622165880000|2021-05-28 01:38:00|10272.4|10262.4|10273.1|10263.1|10273.1|10263.1|10271.9|10261.9|8
1622165890000|2021-05-28 01:38:10|10273.9|10263.9|10274.9|10264.9|10275.9|10265.9|10273.6|10263.6|10
1622165900000|2021-05-28 01:38:20|10274.6|10264.6|10277.6|10267.6|10277.6|10267.6|10274.6|10264.6|9
1622165910000|2021-05-28 01:38:30|10277.4|10267.4|10278.4|10268.4|10278.6|10268.6|10277.1|10267.1|13
1622165920000|2021-05-28 01:38:40|10278.1|10268.1|10278.9|10268.9|10279.5|10269.5|10277.9|10267.9|16
1622165930000|2021-05-28 01:38:50|10279.1|10269.1|10281.9|10271.9|10281.9|10271.9|10279.1|10269.1|8
1622165940000|2021-05-28 01:39:00|10281.6|10271.6|10281.9|10271.9|10282.4|10272.4|10281.5|10271.5|10
1622165950000|2021-05-28 01:39:10|10282.1|10272.1|10282.9|10272.9|10284.4|10274.4|10282.1|10272.1|18
1622165960000|2021-05-28 01:39:20|10283.8|10273.8|10282.1|10272.1|10284.4|10274.4|10281.3|10271.3|14
1622165970000|2021-05-28 01:39:30|10283|10273|10285.9|10275.9|10285.9|10275.9|10283|10273|10
1622165980000|2021-05-28 01:39:40|10286.6|10276.6|10286.6|10276.6|10286.6|10276.6|10286.4|10276.4|3
1622165990000|2021-05-28 01:39:50|10286.4|10276.4|10286.9|10276.9|10286.9|10276.9|10286.4|10276.4|3
1622166000000|2021-05-28 01:40:00|10287.1|10277.1|10288.4|10278.4|10288.4|10278.4|10287.1|10277.1|9
1622166010000|2021-05-28 01:40:10|10288.6|10278.6|10289.4|10279.4|10290.3|10280.3|10288.6|10278.6|15
1622166020000|2021-05-28 01:40:20|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|10289.6|10279.6|3
1622166030000|2021-05-28 01:40:30|10289.6|10279.6|10288.1|10278.1|10289.6|10279.6|10288.1|10278.1|6
1622166040000|2021-05-28 01:40:40|10287.9|10277.9|10288.4|10278.4|10288.4|10278.4|10287.4|10277.4|7
1622166050000|2021-05-28 01:40:50|10288.6|10278.6|10288.1|10278.1|10289.4|10279.4|10288.1|10278.1|6
1622166060000|2021-05-28 01:41:00|10287.9|10277.9|10286.3|10276.3|10287.9|10277.9|10285.6|10275.6|11
1622166070000|2021-05-28 01:41:10|10286.1|10276.1|10285.1|10275.1|10286.1|10276.1|10284.8|10274.8|7
1622166080000|2021-05-28 01:41:20|10284.9|10274.9|10282.5|10272.5|10284.9|10274.9|10282.5|10272.5|5
1622166090000|2021-05-28 01:41:30|10281.1|10271.1|10282.9|10272.9|10282.9|10272.9|10280.9|10270.9|8
1622166100000|2021-05-28 01:41:40|10283.6|10273.6|10286.9|10276.9|10287.4|10277.4|10283.6|10273.6|6
1622166110000|2021-05-28 01:41:50|10286.6|10276.6|10285.6|10275.6|10286.6|10276.6|10285.6|10275.6|10
1622166120000|2021-05-28 01:42:00|10285.3|10275.3|10283.6|10273.6|10285.3|10275.3|10283.4|10273.4|7
1622166130000|2021-05-28 01:42:10|10283.8|10273.8|10283.6|10273.6|10285.9|10275.9|10283.6|10273.6|10
1622166140000|2021-05-28 01:42:20|10283.4|10273.4|10285.5|10275.5|10285.5|10275.5|10283.4|10273.4|12
1622166150000|2021-05-28 01:42:30|10286.3|10276.3|10285.1|10275.1|10286.3|10276.3|10283.9|10273.9|17
1622166160000|2021-05-28 01:42:40|10285.5|10275.5|10287.9|10277.9|10287.9|10277.9|10284.4|10274.4|13
1622166170000|2021-05-28 01:42:50|10289.6|10279.6|10290.6|10280.6|10290.9|10280.9|10288.9|10278.9|9
1622166180000|2021-05-28 01:43:00|10291.6|10281.6|10292.9|10282.9|10293.1|10283.1|10291.6|10281.6|10
1622166190000|2021-05-28 01:43:10|10293.1|10283.1|10291.3|10281.3|10293.1|10283.1|10291.3|10281.3|4
1622166200000|2021-05-28 01:43:20|10290.9|10280.9|10289.1|10279.1|10290.9|10280.9|10289.1|10279.1|5
1622166210000|2021-05-28 01:43:30|10289.4|10279.4|10286.3|10276.3|10289.5|10279.5|10286.3|10276.3|15
1622166220000|2021-05-28 01:43:40|10285.6|10275.6|10283.4|10273.4|10285.6|10275.6|10282.5|10272.5|9
1622166230000|2021-05-28 01:43:50|10283.9|10273.9|10282.8|10272.8|10284|10274|10282.1|10272.1|10
1622166240000|2021-05-28 01:44:00|10282.3|10272.3|10279.3|10269.3|10282.3|10272.3|10279.3|10269.3|5
1622166250000|2021-05-28 01:44:10|10279.8|10269.8|10275.1|10265.1|10279.9|10269.9|10275.1|10265.1|17
1622166260000|2021-05-28 01:44:20|10275.3|10265.3|10274.3|10264.3|10275.3|10265.3|10270.9|10260.9|16
1622166270000|2021-05-28 01:44:30|10274.9|10264.9|10274.4|10264.4|10277.3|10267.3|10273.9|10263.9|14
1622166280000|2021-05-28 01:44:40|10273.9|10263.9|10270.6|10260.6|10274.4|10264.4|10270.1|10260.1|13
1622166290000|2021-05-28 01:44:50|10271.1|10261.1|10272.4|10262.4|10273.6|10263.6|10271.1|10261.1|15
1622166300000|2021-05-28 01:45:00|10272.6|10262.6|10270.6|10260.6|10272.6|10262.6|10270.6|10260.6|12
1622166310000|2021-05-28 01:45:10|10270.9|10260.9|10271.1|10261.1|10272.1|10262.1|10270.9|10260.9|6
1622166320000|2021-05-28 01:45:20|10271.5|10261.5|10270.6|10260.6|10272.9|10262.9|10270.6|10260.6|9
1622166330000|2021-05-28 01:45:30|10270.5|10260.5|10273.3|10263.3|10273.3|10263.3|10270.5|10260.5|11
1622166340000|2021-05-28 01:45:40|10273.4|10263.4|10271.6|10261.6|10273.4|10263.4|10271.6|10261.6|8
1622166350000|2021-05-28 01:45:50|10271.4|10261.4|10271.5|10261.5|10271.5|10261.5|10271|10261|7
1622166360000|2021-05-28 01:46:00|10271.4|10261.4|10271.6|10261.6|10271.8|10261.8|10270.6|10260.6|7
1622166370000|2021-05-28 01:46:10|10271.9|10261.9|10270.5|10260.5|10272.4|10262.4|10270.5|10260.5|11
1622166380000|2021-05-28 01:46:20|10270.8|10260.8|10272.5|10262.5|10272.6|10262.6|10270.8|10260.8|16
1622166390000|2021-05-28 01:46:30|10272.8|10262.8|10272.4|10262.4|10272.8|10262.8|10272.1|10262.1|4
1622166400000|2021-05-28 01:46:40|10272.8|10262.8|10273.6|10263.6|10274|10264|10272.8|10262.8|11
1622166410000|2021-05-28 01:46:50|10274|10264|10275.6|10265.6|10275.6|10265.6|10273.6|10263.6|12
1622166420000|2021-05-28 01:47:00|10275.8|10265.8|10272|10262|10277.4|10267.4|10272|10262|16
1622166430000|2021-05-28 01:47:10|10271.5|10261.5|10270.8|10260.8|10272|10262|10270.3|10260.3|15
1622166440000|2021-05-28 01:47:20|10271.4|10261.4|10272.1|10262.1|10272.4|10262.4|10270.9|10260.9|13
1622166450000|2021-05-28 01:47:30|10271.9|10261.9|10272.6|10262.6|10273.3|10263.3|10271.9|10261.9|14
1622166460000|2021-05-28 01:47:40|10272.8|10262.8|10272.4|10262.4|10272.8|10262.8|10272|10262|4
1622166470000|2021-05-28 01:47:50|10272.1|10262.1|10272.6|10262.6|10272.6|10262.6|10271.6|10261.6|12
1622166480000|2021-05-28 01:48:00|10272.9|10262.9|10272.6|10262.6|10274.4|10264.4|10272.6|10262.6|8
1622166490000|2021-05-28 01:48:10|10273.4|10263.4|10278.1|10268.1|10278.4|10268.4|10273.4|10263.4|12
1622166500000|2021-05-28 01:48:20|10278.4|10268.4|10277.8|10267.8|10280.4|10270.4|10277.8|10267.8|21
1622166510000|2021-05-28 01:48:30|10277.5|10267.5|10277.8|10267.8|10279|10269|10277.5|10267.5|14
1622166520000|2021-05-28 01:48:40|10278.1|10268.1|10279.5|10269.5|10279.5|10269.5|10277.5|10267.5|12
1622166530000|2021-05-28 01:48:50|10279.9|10269.9|10280.6|10270.6|10280.6|10270.6|10279.5|10269.5|8
1622166540000|2021-05-28 01:49:00|10280.9|10270.9|10278.4|10268.4|10280.9|10270.9|10278.4|10268.4|12
1622166550000|2021-05-28 01:49:10|10278|10268|10274.6|10264.6|10278|10268|10273.3|10263.3|16
1622166560000|2021-05-28 01:49:20|10274.9|10264.9|10271.5|10261.5|10274.9|10264.9|10271.5|10261.5|10
1622166570000|2021-05-28 01:49:30|10271.9|10261.9|10272.1|10262.1|10272.4|10262.4|10271.9|10261.9|3
1622166580000|2021-05-28 01:49:40|10271.9|10261.9|10271.5|10261.5|10272.3|10262.3|10271.5|10261.5|12
1622166590000|2021-05-28 01:49:50|10272|10262|10272.3|10262.3|10273.9|10263.9|10271.5|10261.5|9
1622166600000|2021-05-28 01:50:00|10272.5|10262.5|10271.4|10261.4|10273.1|10263.1|10271.1|10261.1|11
1622166610000|2021-05-28 01:50:10|10271.1|10261.1|10269.9|10259.9|10271.1|10261.1|10269.9|10259.9|4
1622166620000|2021-05-28 01:50:20|10269.1|10259.1|10270.4|10260.4|10271.1|10261.1|10269.1|10259.1|17
1622166630000|2021-05-28 01:50:30|10270.5|10260.5|10271.8|10261.8|10271.8|10261.8|10270.4|10260.4|8
1622166640000|2021-05-28 01:50:40|10272|10262|10267.6|10257.6|10272|10262|10266.6|10256.6|13
1622166650000|2021-05-28 01:50:50|10266.6|10256.6|10265.3|10255.3|10267.1|10257.1|10265.3|10255.3|17
1622166660000|2021-05-28 01:51:00|10264.9|10254.9|10266.6|10256.6|10268.6|10258.6|10264|10254|18
1622166670000|2021-05-28 01:51:10|10265.9|10255.9|10262.1|10252.1|10265.9|10255.9|10260.4|10250.4|20
1622166680000|2021-05-28 01:51:20|10262.6|10252.6|10263|10253|10263.4|10253.4|10260.9|10250.9|23
1622166690000|2021-05-28 01:51:30|10263.1|10253.1|10260.8|10250.8|10263.1|10253.1|10260.4|10250.4|13
1622166700000|2021-05-28 01:51:40|10260.6|10250.6|10262|10252|10262.6|10252.6|10260.6|10250.6|11
1622166710000|2021-05-28 01:51:50|10261.9|10251.9|10261.8|10251.8|10261.9|10251.9|10260.3|10250.3|20
1622166720000|2021-05-28 01:52:00|10262.1|10252.1|10267.3|10257.3|10267.3|10257.3|10262.1|10252.1|13
1622166730000|2021-05-28 01:52:10|10267.8|10257.8|10264.8|10254.8|10268|10258|10264.6|10254.6|10
1622166740000|2021-05-28 01:52:20|10264.4|10254.4|10263|10253|10264.4|10254.4|10263|10253|4
1622166750000|2021-05-28 01:52:30|10262.8|10252.8|10261.9|10251.9|10262.8|10252.8|10261.9|10251.9|7
1622166760000|2021-05-28 01:52:40|10262.3|10252.3|10261|10251|10262.5|10252.5|10261|10251|9
1622166770000|2021-05-28 01:52:50|10261.1|10251.1|10260.5|10250.5|10261.1|10251.1|10260.1|10250.1|11
1622166780000|2021-05-28 01:53:00|10260.8|10250.8|10261.5|10251.5|10261.8|10251.8|10260.8|10250.8|13
1622166790000|2021-05-28 01:53:10|10261.6|10251.6|10262.1|10252.1|10262.1|10252.1|10260.9|10250.9|8
1622166800000|2021-05-28 01:53:20|10262.3|10252.3|10255.4|10245.4|10263.1|10253.1|10255.4|10245.4|23
1622166810000|2021-05-28 01:53:30|10254|10244|10253.1|10243.1|10254|10244|10251.4|10241.4|13
1622166820000|2021-05-28 01:53:40|10251|10241|10254.9|10244.9|10255.1|10245.1|10251|10241|12
1622166830000|2021-05-28 01:53:50|10254.6|10244.6|10253.5|10243.5|10255.1|10245.1|10253.5|10243.5|8
1622166840000|2021-05-28 01:54:00|10253.4|10243.4|10250.9|10240.9|10253.4|10243.4|10250.5|10240.5|9
1622166850000|2021-05-28 01:54:10|10251.1|10241.1|10250.6|10240.6|10251.5|10241.5|10250.1|10240.1|15
1622166860000|2021-05-28 01:54:20|10251.1|10241.1|10250.8|10240.8|10251.6|10241.6|10250.6|10240.6|11
1622166870000|2021-05-28 01:54:30|10250.9|10240.9|10250.6|10240.6|10251.6|10241.6|10250.4|10240.4|10
1622166880000|2021-05-28 01:54:40|10250.5|10240.5|10251.3|10241.3|10251.6|10241.6|10250.3|10240.3|13
1622166890000|2021-05-28 01:54:50|10251|10241|10251.1|10241.1|10251.3|10241.3|10250.6|10240.6|7
1622166900000|2021-05-28 01:55:00|10250.9|10240.9|10246.8|10236.8|10250.9|10240.9|10246.3|10236.3|14
1622166910000|2021-05-28 01:55:10|10246.5|10236.5|10243.1|10233.1|10246.5|10236.5|10242.8|10232.8|18
1622166920000|2021-05-28 01:55:20|10242.6|10232.6|10242.5|10232.5|10242.6|10232.6|10241.6|10231.6|17
1622166930000|2021-05-28 01:55:30|10243.1|10233.1|10243|10233|10243.6|10233.6|10243|10233|5
1622166940000|2021-05-28 01:55:40|10243.6|10233.6|10244.9|10234.9|10244.9|10234.9|10243.6|10233.6|8
1622166950000|2021-05-28 01:55:50|10244.6|10234.6|10243.9|10233.9|10244.6|10234.6|10243.3|10233.3|11
1622166960000|2021-05-28 01:56:00|10243.8|10233.8|10241.9|10231.9|10243.8|10233.8|10241.1|10231.1|11
1622166970000|2021-05-28 01:56:10|10242.1|10232.1|10240.4|10230.4|10242.1|10232.1|10239.8|10229.8|15
1622166980000|2021-05-28 01:56:20|10240.9|10230.9|10242.1|10232.1|10242.1|10232.1|10240.9|10230.9|8
1622166990000|2021-05-28 01:56:30|10241.5|10231.5|10245.6|10235.6|10246.3|10236.3|10241.5|10231.5|12
1622167000000|2021-05-28 01:56:40|10245.9|10235.9|10247.6|10237.6|10247.6|10237.6|10245.1|10235.1|13
1622167010000|2021-05-28 01:56:50|10246.9|10236.9|10247.9|10237.9|10247.9|10237.9|10246.4|10236.4|13
1622167020000|2021-05-28 01:57:00|10248.4|10238.4|10252.1|10242.1|10252.1|10242.1|10248.1|10238.1|17
1622167030000|2021-05-28 01:57:10|10252.4|10242.4|10253.1|10243.1|10253.6|10243.6|10251.4|10241.4|14
1622167040000|2021-05-28 01:57:20|10252.6|10242.6|10252.1|10242.1|10253.1|10243.1|10252.1|10242.1|11
1622167050000|2021-05-28 01:57:30|10252.3|10242.3|10253.4|10243.4|10254.1|10244.1|10252.3|10242.3|12
1622167060000|2021-05-28 01:57:40|10253.8|10243.8|10251.6|10241.6|10254.1|10244.1|10251.6|10241.6|14
1622167070000|2021-05-28 01:57:50|10251.1|10241.1|10252.4|10242.4|10252.4|10242.4|10251.1|10241.1|7
1622167080000|2021-05-28 01:58:00|10252.6|10242.6|10252.1|10242.1|10253.1|10243.1|10251.6|10241.6|10
1622167090000|2021-05-28 01:58:10|10251.6|10241.6|10251.1|10241.1|10251.6|10241.6|10250.8|10240.8|6
1622167100000|2021-05-28 01:58:20|10250.9|10240.9|10251|10241|10251.3|10241.3|10250.8|10240.8|9
1622167110000|2021-05-28 01:58:30|10249|10239|10248|10238|10249|10239|10247.4|10237.4|11
1622167120000|2021-05-28 01:58:40|10247.5|10237.5|10248.5|10238.5|10248.6|10238.6|10247.5|10237.5|7
1622167130000|2021-05-28 01:58:50|10248.1|10238.1|10248.4|10238.4|10248.4|10238.4|10248.1|10238.1|2
1622167140000|2021-05-28 01:59:00|10248.1|10238.1|10247.5|10237.5|10248.1|10238.1|10247.5|10237.5|5
1622167150000|2021-05-28 01:59:10|10248|10238|10251|10241|10252.9|10242.9|10248|10238|11
1622167160000|2021-05-28 01:59:20|10251.9|10241.9|10254.8|10244.8|10255.1|10245.1|10251.9|10241.9|18
1622167170000|2021-05-28 01:59:30|10255.1|10245.1|10257.6|10247.6|10257.9|10247.9|10254.8|10244.8|9
1622167180000|2021-05-28 01:59:40|10257.9|10247.9|10257.8|10247.8|10258|10248|10257.8|10247.8|4
1622167190000|2021-05-28 01:59:50|10257.9|10247.9|10257.9|10247.9|10257.9|10247.9|10257.3|10247.3|7
1622167200000|2021-05-28 02:00:00|10257.8|10247.8|10258.1|10248.1|10258.1|10248.1|10257.3|10247.3|10
1622167210000|2021-05-28 02:00:10|10257.8|10247.8|10258.9|10248.9|10258.9|10248.9|10257.8|10247.8|4
1622167220000|2021-05-28 02:00:20|10259.1|10249.1|10261.4|10251.4|10261.4|10251.4|10259.1|10249.1|8
1622167230000|2021-05-28 02:00:30|10261.1|10251.1|10259.3|10249.3|10261.1|10251.1|10257.8|10247.8|13
1622167240000|2021-05-28 02:00:40|10259.4|10249.4|10261.1|10251.1|10261.3|10251.3|10259.4|10249.4|12
1622167250000|2021-05-28 02:00:50|10261.3|10251.3|10261.4|10251.4|10261.4|10251.4|10261.1|10251.1|5
1622167260000|2021-05-28 02:01:00|10261.8|10251.8|10263.9|10253.9|10263.9|10253.9|10261.8|10251.8|13
1622167270000|2021-05-28 02:01:10|10263.4|10253.4|10262.1|10252.1|10263.6|10253.6|10262.1|10252.1|5
1622167280000|2021-05-28 02:01:20|10261.8|10251.8|10261.9|10251.9|10262.1|10252.1|10259.5|10249.5|14
1622167290000|2021-05-28 02:01:30|10261.6|10251.6|10263|10253|10263|10253|10261.6|10251.6|6
1622167300000|2021-05-28 02:01:40|10262.9|10252.9|10262.9|10252.9|10263.4|10253.4|10262.9|10252.9|3
1622167310000|2021-05-28 02:01:50|10263.1|10253.1|10263|10253|10263.6|10253.6|10263|10253|6
1622167320000|2021-05-28 02:02:00|10263.1|10253.1|10263.6|10253.6|10263.6|10253.6|10263.1|10253.1|2
1622167330000|2021-05-28 02:02:10|10263.5|10253.5|10263.3|10253.3|10263.5|10253.5|10263.1|10253.1|6
1622167340000|2021-05-28 02:02:20|10263.1|10253.1|10263.6|10253.6|10263.6|10253.6|10263.1|10253.1|5
1622167350000|2021-05-28 02:02:30|10263.9|10253.9|10266.6|10256.6|10266.8|10256.8|10263.9|10253.9|8
1622167360000|2021-05-28 02:02:40|10266.5|10256.5|10264.9|10254.9|10266.6|10256.6|10264.9|10254.9|9
1622167370000|2021-05-28 02:02:50|10264.4|10254.4|10264.4|10254.4|10264.4|10254.4|10264.4|10254.4|1
1622167380000|2021-05-28 02:03:00|10263.8|10253.8|10263.9|10253.9|10263.9|10253.9|10263.8|10253.8|2
1622167390000|2021-05-28 02:03:10|10264|10254|10263.8|10253.8|10264|10254|10263.8|10253.8|3
1622167400000|2021-05-28 02:03:20|10263.5|10253.5|10263.1|10253.1|10263.5|10253.5|10263.1|10253.1|4
1622167410000|2021-05-28 02:03:30|10262.8|10252.8|10262.8|10252.8|10262.8|10252.8|10262.8|10252.8|1
1622167420000|2021-05-28 02:03:40|10262.4|10252.4|10262.6|10252.6|10262.6|10252.6|10262.4|10252.4|2
1622167430000|2021-05-28 02:03:50|10263.4|10253.4|10263.8|10253.8|10263.8|10253.8|10263.4|10253.4|3
1622167440000|2021-05-28 02:04:00|10263.9|10253.9|10263.1|10253.1|10263.9|10253.9|10263.1|10253.1|5
1622167450000|2021-05-28 02:04:10|10262.9|10252.9|10259.1|10249.1|10262.9|10252.9|10259.1|10249.1|8
1622167460000|2021-05-28 02:04:20|10258.5|10248.5|10256.6|10246.6|10258.5|10248.5|10256.3|10246.3|12
1622167470000|2021-05-28 02:04:30|10257.3|10247.3|10257.9|10247.9|10258.6|10248.6|10257.3|10247.3|11
1622167480000|2021-05-28 02:04:40|10258.1|10248.1|10258.4|10248.4|10259.1|10249.1|10257.8|10247.8|9
1622167490000|2021-05-28 02:04:50|10258.5|10248.5|10259.9|10249.9|10260.8|10250.8|10258.5|10248.5|7
1622167500000|2021-05-28 02:05:00|10259.8|10249.8|10258.9|10248.9|10259.8|10249.8|10258.3|10248.3|7
1622167510000|2021-05-28 02:05:10|10258.6|10248.6|10258.1|10248.1|10258.6|10248.6|10257.9|10247.9|6
1622167520000|2021-05-28 02:05:20|10257.9|10247.9|10257.5|10247.5|10257.9|10247.9|10257.1|10247.1|11
1622167530000|2021-05-28 02:05:30|10258.1|10248.1|10259.5|10249.5|10260.9|10250.9|10258.1|10248.1|12
1622167540000|2021-05-28 02:05:40|10259.6|10249.6|10260.3|10250.3|10260.3|10250.3|10259.6|10249.6|2
1622167550000|2021-05-28 02:05:50|10259.8|10249.8|10259.4|10249.4|10260.4|10250.4|10259.4|10249.4|6
1622167560000|2021-05-28 02:06:00|10259.1|10249.1|10257.6|10247.6|10259.6|10249.6|10257.6|10247.6|10
1622167570000|2021-05-28 02:06:10|10257.9|10247.9|10261.1|10251.1|10261.6|10251.6|10257.9|10247.9|10
1622167580000|2021-05-28 02:06:20|10261.3|10251.3|10261.3|10251.3|10261.3|10251.3|10261.1|10251.1|3
1622167590000|2021-05-28 02:06:30|10261.1|10251.1|10256.9|10246.9|10261.1|10251.1|10256.9|10246.9|17
1622167600000|2021-05-28 02:06:40|10257|10247|10256.9|10246.9|10257|10247|10255.6|10245.6|14
1622167610000|2021-05-28 02:06:50|10256.4|10246.4|10260.9|10250.9|10260.9|10250.9|10256.4|10246.4|14
1622167620000|2021-05-28 02:07:00|10261.6|10251.6|10261.9|10251.9|10263.3|10253.3|10261.4|10251.4|14
1622167630000|2021-05-28 02:07:10|10262.1|10252.1|10266.1|10256.1|10267.1|10257.1|10262.1|10252.1|9
1622167640000|2021-05-28 02:07:20|10266.4|10256.4|10273.6|10263.6|10274|10264|10266.4|10256.4|18
1622167650000|2021-05-28 02:07:30|10273.1|10263.1|10274.4|10264.4|10274.4|10264.4|10271.4|10261.4|18
1622167660000|2021-05-28 02:07:40|10274.1|10264.1|10282|10272|10282|10272|10274.1|10264.1|15
1622167670000|2021-05-28 02:07:50|10282.9|10272.9|10280.9|10270.9|10282.9|10272.9|10279.5|10269.5|10
1622167680000|2021-05-28 02:08:00|10281.1|10271.1|10281.1|10271.1|10281.6|10271.6|10280.8|10270.8|9
1622167690000|2021-05-28 02:08:10|10280.4|10270.4|10278.9|10268.9|10280.4|10270.4|10278.9|10268.9|7
1622167700000|2021-05-28 02:08:20|10279.1|10269.1|10281.5|10271.5|10281.6|10271.6|10279.1|10269.1|8
1622167710000|2021-05-28 02:08:30|10281.8|10271.8|10278.1|10268.1|10282.6|10272.6|10278.1|10268.1|13
1622167720000|2021-05-28 02:08:40|10277.6|10267.6|10278.9|10268.9|10278.9|10268.9|10276.9|10266.9|9
1622167730000|2021-05-28 02:08:50|10279.1|10269.1|10278.1|10268.1|10279.1|10269.1|10277.1|10267.1|10
1622167740000|2021-05-28 02:09:00|10278.4|10268.4|10284.1|10274.1|10284.1|10274.1|10277.8|10267.8|11
1622167750000|2021-05-28 02:09:10|10283.1|10273.1|10285.4|10275.4|10285.6|10275.6|10283.1|10273.1|7
1622167760000|2021-05-28 02:09:20|10285.1|10275.1|10282.6|10272.6|10285.1|10275.1|10281.9|10271.9|7
1622167770000|2021-05-28 02:09:30|10282.1|10272.1|10280.9|10270.9|10282.1|10272.1|10279.9|10269.9|10
1622167780000|2021-05-28 02:09:40|10281.1|10271.1|10279.4|10269.4|10281.1|10271.1|10278.4|10268.4|17
1622167790000|2021-05-28 02:09:50|10279.1|10269.1|10277.4|10267.4|10279.1|10269.1|10277.4|10267.4|10
1622167800000|2021-05-28 02:10:00|10276.6|10266.6|10273.4|10263.4|10276.9|10266.9|10273.4|10263.4|10
1622167810000|2021-05-28 02:10:10|10273.1|10263.1|10272.4|10262.4|10273.1|10263.1|10271.4|10261.4|11
1622167820000|2021-05-28 02:10:20|10273.1|10263.1|10274.1|10264.1|10274.6|10264.6|10273.1|10263.1|4
1622167830000|2021-05-28 02:10:30|10273.9|10263.9|10272.4|10262.4|10273.9|10263.9|10271.9|10261.9|17
1622167840000|2021-05-28 02:10:40|10272.5|10262.5|10277.8|10267.8|10277.9|10267.9|10272.5|10262.5|16
1622167850000|2021-05-28 02:10:50|10277.6|10267.6|10278|10268|10279.6|10269.6|10277.6|10267.6|11
1622167860000|2021-05-28 02:11:00|10278.4|10268.4|10282.9|10272.9|10282.9|10272.9|10278.4|10268.4|11
1622167870000|2021-05-28 02:11:10|10282.6|10272.6|10285.1|10275.1|10285.5|10275.5|10282.4|10272.4|20
1622167880000|2021-05-28 02:11:20|10284.9|10274.9|10282.9|10272.9|10286.4|10276.4|10282.9|10272.9|13
1622167890000|2021-05-28 02:11:30|10282.6|10272.6|10281.4|10271.4|10282.6|10272.6|10280.6|10270.6|9
1622167900000|2021-05-28 02:11:40|10281.1|10271.1|10281.4|10271.4|10281.4|10271.4|10280.6|10270.6|4
1622167910000|2021-05-28 02:11:50|10281.3|10271.3|10283.9|10273.9|10283.9|10273.9|10281.3|10271.3|5
1622167920000|2021-05-28 02:12:00|10284.1|10274.1|10284.4|10274.4|10286.8|10276.8|10284.1|10274.1|16
1622167930000|2021-05-28 02:12:10|10284.1|10274.1|10282.6|10272.6|10285.6|10275.6|10282.6|10272.6|12
1622167940000|2021-05-28 02:12:20|10282.4|10272.4|10280.5|10270.5|10282.4|10272.4|10280.1|10270.1|9
1622167950000|2021-05-28 02:12:30|10279.8|10269.8|10278.5|10268.5|10279.8|10269.8|10277.8|10267.8|11
1622167960000|2021-05-28 02:12:40|10279|10269|10278.3|10268.3|10279|10269|10277.6|10267.6|11
1622167970000|2021-05-28 02:12:50|10277.9|10267.9|10278.3|10268.3|10278.4|10268.4|10277.1|10267.1|7
1622167980000|2021-05-28 02:13:00|10277.6|10267.6|10278.1|10268.1|10278.4|10268.4|10277.1|10267.1|9
1622167990000|2021-05-28 02:13:10|10277.8|10267.8|10276.9|10266.9|10278.1|10268.1|10276.4|10266.4|9
1622168000000|2021-05-28 02:13:20|10277.4|10267.4|10277.6|10267.6|10278.1|10268.1|10277.4|10267.4|7
1622168010000|2021-05-28 02:13:30|10276.6|10266.6|10273.4|10263.4|10277.3|10267.3|10273.4|10263.4|9
1622168020000|2021-05-28 02:13:40|10273.6|10263.6|10273.6|10263.6|10273.6|10263.6|10273.1|10263.1|3
1622168040000|2021-05-28 02:14:00|10273.1|10263.1|10272.6|10262.6|10273.5|10263.5|10272.3|10262.3|9
1622168050000|2021-05-28 02:14:10|10272.8|10262.8|10273|10263|10273.4|10263.4|10272.3|10262.3|8
1622168060000|2021-05-28 02:14:20|10273.4|10263.4|10275.8|10265.8|10276|10266|10273.4|10263.4|6
1622168070000|2021-05-28 02:14:30|10275.4|10265.4|10275|10265|10275.6|10265.6|10274.6|10264.6|6
1622168080000|2021-05-28 02:14:40|10274.8|10264.8|10272.6|10262.6|10274.8|10264.8|10272.1|10262.1|8
1622168090000|2021-05-28 02:14:50|10272.3|10262.3|10273.4|10263.4|10273.4|10263.4|10271.6|10261.6|17
1622168100000|2021-05-28 02:15:00|10273.1|10263.1|10272.6|10262.6|10273.1|10263.1|10272.6|10262.6|4
1622168110000|2021-05-28 02:15:10|10272.9|10262.9|10272.8|10262.8|10273|10263|10272.8|10262.8|4
1622168120000|2021-05-28 02:15:20|10272.3|10262.3|10272.3|10262.3|10272.4|10262.4|10271.9|10261.9|4
1622168130000|2021-05-28 02:15:30|10272.4|10262.4|10272.9|10262.9|10273.1|10263.1|10272.4|10262.4|5
1622168140000|2021-05-28 02:15:40|10273.1|10263.1|10274|10264|10274|10264|10273.1|10263.1|2
1622168150000|2021-05-28 02:15:50|10274.1|10264.1|10274.1|10264.1|10274.1|10264.1|10274.1|10264.1|1
1622168160000|2021-05-28 02:16:00|10274.4|10264.4|10274.5|10264.5|10274.5|10264.5|10274.4|10264.4|2
1622168170000|2021-05-28 02:16:10|10274.4|10264.4|10274.3|10264.3|10274.4|10264.4|10274.3|10264.3|2
1622168220000|2021-05-28 02:17:00|10273.9|10263.9|10272.4|10262.4|10273.9|10263.9|10272.4|10262.4|6
1622168240000|2021-05-28 02:17:20|10272.1|10262.1|10272.1|10262.1|10272.4|10262.4|10272.1|10262.1|3
1622168250000|2021-05-28 02:17:30|10272.4|10262.4|10272.6|10262.6|10272.6|10262.6|10272.4|10262.4|2
1622168290000|2021-05-28 02:18:10|10272.3|10262.3|10272.3|10262.3|10272.6|10262.6|10272.3|10262.3|4
1622168310000|2021-05-28 02:18:30|10271.8|10261.8|10271.9|10261.9|10272.1|10262.1|10271.4|10261.4|7
1622168320000|2021-05-28 02:18:40|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|1
1622168330000|2021-05-28 02:18:50|10272.4|10262.4|10272.1|10262.1|10272.6|10262.6|10272.1|10262.1|8
1622168340000|2021-05-28 02:19:00|10272.4|10262.4|10272.1|10262.1|10272.8|10262.8|10272.1|10262.1|4
1622168350000|2021-05-28 02:19:10|10272.4|10262.4|10272.6|10262.6|10272.6|10262.6|10272.4|10262.4|2
1622168380000|2021-05-28 02:19:40|10272.9|10262.9|10273.9|10263.9|10274.5|10264.5|10272.9|10262.9|6
1622168400000|2021-05-28 02:20:00|10274.1|10264.1|10273.6|10263.6|10274.1|10264.1|10273.6|10263.6|3
1622168410000|2021-05-28 02:20:10|10273.4|10263.4|10272.6|10262.6|10273.4|10263.4|10272.3|10262.3|9
1622168420000|2021-05-28 02:20:20|10272.9|10262.9|10273.1|10263.1|10273.4|10263.4|10272.6|10262.6|7
1622168430000|2021-05-28 02:20:30|10273.4|10263.4|10272.6|10262.6|10273.4|10263.4|10272.6|10262.6|3
1622168440000|2021-05-28 02:20:40|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|1
1622168450000|2021-05-28 02:20:50|10272.4|10262.4|10272.4|10262.4|10272.4|10262.4|10272.4|10262.4|1
1622168480000|2021-05-28 02:21:20|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|1
1622168530000|2021-05-28 02:22:10|10272.4|10262.4|10272.1|10262.1|10272.4|10262.4|10272.1|10262.1|2
1622168640000|2021-05-28 02:24:00|10271.9|10261.9|10271.6|10261.6|10271.9|10261.9|10271.6|10261.6|2
1622168660000|2021-05-28 02:24:20|10271.8|10261.8|10272|10262|10272|10262|10271.6|10261.6|4
1622168680000|2021-05-28 02:24:40|10272.4|10262.4|10271.6|10261.6|10272.4|10262.4|10271.6|10261.6|3
1622168690000|2021-05-28 02:24:50|10272.6|10262.6|10271.8|10261.8|10272.6|10262.6|10271.8|10261.8|2
1622168700000|2021-05-28 02:25:00|10271.6|10261.6|10271.6|10261.6|10271.6|10261.6|10271.6|10261.6|1
1622168720000|2021-05-28 02:25:20|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|1
1622168730000|2021-05-28 02:25:30|10272.1|10262.1|10274.6|10264.6|10274.6|10264.6|10272.1|10262.1|3
1622168740000|2021-05-28 02:25:40|10274.5|10264.5|10274.3|10264.3|10274.5|10264.5|10274.3|10264.3|2
1622168760000|2021-05-28 02:26:00|10274.1|10264.1|10273.1|10263.1|10274.1|10264.1|10273.1|10263.1|3
1622168770000|2021-05-28 02:26:10|10272.8|10262.8|10273.8|10263.8|10273.8|10263.8|10272.8|10262.8|5
1622168780000|2021-05-28 02:26:20|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10274.1|10264.1|2
1622168790000|2021-05-28 02:26:30|10273.9|10263.9|10273.8|10263.8|10273.9|10263.9|10273.8|10263.8|2
1622168800000|2021-05-28 02:26:40|10273.5|10263.5|10273.1|10263.1|10273.5|10263.5|10272.6|10262.6|5
1622168810000|2021-05-28 02:26:50|10272.9|10262.9|10273.6|10263.6|10274.3|10264.3|10272.9|10262.9|9
1622168820000|2021-05-28 02:27:00|10273.4|10263.4|10272.6|10262.6|10273.4|10263.4|10272.1|10262.1|7
1622168830000|2021-05-28 02:27:10|10272.8|10262.8|10273.9|10263.9|10273.9|10263.9|10272.8|10262.8|3
1622168840000|2021-05-28 02:27:20|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10274.1|10264.1|2
1622168850000|2021-05-28 02:27:30|10274.3|10264.3|10274.3|10264.3|10274.3|10264.3|10274.3|10264.3|1
1622168870000|2021-05-28 02:27:50|10273.8|10263.8|10273.8|10263.8|10274.3|10264.3|10273.1|10263.1|6
1622168880000|2021-05-28 02:28:00|10273.4|10263.4|10272.1|10262.1|10273.4|10263.4|10272.1|10262.1|6
1622168890000|2021-05-28 02:28:10|10272.4|10262.4|10271.6|10261.6|10272.4|10262.4|10271.6|10261.6|6
1622168900000|2021-05-28 02:28:20|10271.9|10261.9|10272.1|10262.1|10272.1|10262.1|10271.9|10261.9|2
1622168910000|2021-05-28 02:28:30|10271.9|10261.9|10271.4|10261.4|10272.1|10262.1|10271.4|10261.4|5
1622168930000|2021-05-28 02:28:50|10271.6|10261.6|10271.6|10261.6|10271.6|10261.6|10271.6|10261.6|1
1622168940000|2021-05-28 02:29:00|10271.4|10261.4|10272.1|10262.1|10272.1|10262.1|10271.3|10261.3|5
1622168950000|2021-05-28 02:29:10|10271.9|10261.9|10271.8|10261.8|10272.3|10262.3|10271.8|10261.8|6
1622168960000|2021-05-28 02:29:20|10272.3|10262.3|10272|10262|10272.3|10262.3|10271.8|10261.8|4
1622168970000|2021-05-28 02:29:30|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|1
1622168980000|2021-05-28 02:29:40|10272|10262|10271.8|10261.8|10272|10262|10271.8|10261.8|4
1622169000000|2021-05-28 02:30:00|10271.5|10261.5|10266.9|10256.9|10271.8|10261.8|10266.9|10256.9|12
1622169010000|2021-05-28 02:30:10|10265.9|10255.9|10268.8|10258.8|10268.8|10258.8|10265.9|10255.9|21
1622169020000|2021-05-28 02:30:20|10269.1|10259.1|10271.9|10261.9|10272.6|10262.6|10269.1|10259.1|15
1622169030000|2021-05-28 02:30:30|10272.1|10262.1|10271.4|10261.4|10272.6|10262.6|10271.4|10261.4|15
1622169040000|2021-05-28 02:30:40|10272|10262|10274.4|10264.4|10274.4|10264.4|10271.4|10261.4|10
1622169050000|2021-05-28 02:30:50|10274.6|10264.6|10274.8|10264.8|10274.8|10264.8|10274.6|10264.6|2
1622169060000|2021-05-28 02:31:00|10276.1|10266.1|10278.6|10268.6|10278.6|10268.6|10275.4|10265.4|24
1622169070000|2021-05-28 02:31:10|10278.4|10268.4|10280.4|10270.4|10280.4|10270.4|10278.1|10268.1|8
1622169080000|2021-05-28 02:31:20|10280.9|10270.9|10279.8|10269.8|10281.1|10271.1|10278.9|10268.9|15
1622169090000|2021-05-28 02:31:30|10280.1|10270.1|10281.1|10271.1|10281.4|10271.4|10279.9|10269.9|11
1622169100000|2021-05-28 02:31:40|10280.9|10270.9|10279.9|10269.9|10280.9|10270.9|10278.4|10268.4|10
1622169110000|2021-05-28 02:31:50|10279.6|10269.6|10279.6|10269.6|10280.1|10270.1|10279.4|10269.4|10
1622169120000|2021-05-28 02:32:00|10279.9|10269.9|10283.9|10273.9|10283.9|10273.9|10279.4|10269.4|19
1622169130000|2021-05-28 02:32:10|10284.9|10274.9|10283.8|10273.8|10285.4|10275.4|10283.3|10273.3|11
1622169140000|2021-05-28 02:32:20|10283.3|10273.3|10284.6|10274.6|10284.6|10274.6|10283.3|10273.3|8
1622169150000|2021-05-28 02:32:30|10284.4|10274.4|10285.1|10275.1|10285.6|10275.6|10284.4|10274.4|14
1622169160000|2021-05-28 02:32:40|10285.9|10275.9|10282.4|10272.4|10285.9|10275.9|10282|10272|11
1622169170000|2021-05-28 02:32:50|10282.1|10272.1|10282.1|10272.1|10282.3|10272.3|10281.6|10271.6|6
1622169180000|2021-05-28 02:33:00|10282|10272|10280.3|10270.3|10282.4|10272.4|10280.3|10270.3|13
1622169190000|2021-05-28 02:33:10|10280.4|10270.4|10281.6|10271.6|10281.6|10271.6|10280.4|10270.4|8
1622169200000|2021-05-28 02:33:20|10282.6|10272.6|10282.1|10272.1|10282.6|10272.6|10282.1|10272.1|7
1622169210000|2021-05-28 02:33:30|10282.4|10272.4|10280.3|10270.3|10282.4|10272.4|10279.4|10269.4|14
1622169220000|2021-05-28 02:33:40|10280.4|10270.4|10280.6|10270.6|10280.6|10270.6|10280.4|10270.4|2
1622169230000|2021-05-28 02:33:50|10281.1|10271.1|10283.6|10273.6|10283.6|10273.6|10281.1|10271.1|12
1622169240000|2021-05-28 02:34:00|10283.1|10273.1|10279.3|10269.3|10283.1|10273.1|10279.3|10269.3|11
1622169250000|2021-05-28 02:34:10|10279.4|10269.4|10281.1|10271.1|10281.5|10271.5|10279.4|10269.4|12
1622169260000|2021-05-28 02:34:20|10280.8|10270.8|10281.6|10271.6|10281.6|10271.6|10280.8|10270.8|7
1622169270000|2021-05-28 02:34:30|10281.9|10271.9|10278.9|10268.9|10281.9|10271.9|10277.6|10267.6|15
1622169280000|2021-05-28 02:34:40|10278.8|10268.8|10277.9|10267.9|10278.8|10268.8|10276.4|10266.4|9
1622169290000|2021-05-28 02:34:50|10277.4|10267.4|10276|10266|10277.6|10267.6|10276|10266|5
1622169300000|2021-05-28 02:35:00|10276.4|10266.4|10276.9|10266.9|10276.9|10266.9|10275.1|10265.1|12
1622169310000|2021-05-28 02:35:10|10276.6|10266.6|10273.5|10263.5|10276.6|10266.6|10273.5|10263.5|11
1622169320000|2021-05-28 02:35:20|10273.9|10263.9|10270.6|10260.6|10273.9|10263.9|10270.6|10260.6|7
1622169330000|2021-05-28 02:35:30|10271.4|10261.4|10269.1|10259.1|10272.1|10262.1|10269.1|10259.1|15
1622169340000|2021-05-28 02:35:40|10269.5|10259.5|10271.8|10261.8|10272.6|10262.6|10269.5|10259.5|19
1622169350000|2021-05-28 02:35:50|10273.1|10263.1|10270.9|10260.9|10274.8|10264.8|10270.9|10260.9|8
1622169360000|2021-05-28 02:36:00|10270.3|10260.3|10270.9|10260.9|10272.4|10262.4|10269.5|10259.5|14
1622169370000|2021-05-28 02:36:10|10271.4|10261.4|10272.1|10262.1|10272.4|10262.4|10271.4|10261.4|12
1622169380000|2021-05-28 02:36:20|10272.4|10262.4|10271.5|10261.5|10272.5|10262.5|10271.1|10261.1|11
1622169390000|2021-05-28 02:36:30|10271.9|10261.9|10269.1|10259.1|10272.3|10262.3|10268.8|10258.8|16
1622169400000|2021-05-28 02:36:40|10269.4|10259.4|10272.1|10262.1|10272.1|10262.1|10268.9|10258.9|10
1622169410000|2021-05-28 02:36:50|10272.4|10262.4|10272.4|10262.4|10273.6|10263.6|10271.4|10261.4|9
1622169420000|2021-05-28 02:37:00|10271.9|10261.9|10270.6|10260.6|10271.9|10261.9|10270.6|10260.6|5
1622169430000|2021-05-28 02:37:10|10271.4|10261.4|10273.1|10263.1|10273.4|10263.4|10271.4|10261.4|7
1622169440000|2021-05-28 02:37:20|10273.6|10263.6|10272.5|10262.5|10274.1|10264.1|10272.1|10262.1|12
1622169450000|2021-05-28 02:37:30|10272.3|10262.3|10269.9|10259.9|10272.3|10262.3|10269.8|10259.8|8
1622169460000|2021-05-28 02:37:40|10269.6|10259.6|10269.4|10259.4|10269.9|10259.9|10269.4|10259.4|3
1622169470000|2021-05-28 02:37:50|10269.3|10259.3|10268.4|10258.4|10269.3|10259.3|10268.4|10258.4|4
1622169480000|2021-05-28 02:38:00|10268.6|10258.6|10271.9|10261.9|10271.9|10261.9|10268.6|10258.6|7
1622169490000|2021-05-28 02:38:10|10272.3|10262.3|10271.4|10261.4|10272.3|10262.3|10271.4|10261.4|4
1622169500000|2021-05-28 02:38:20|10270.9|10260.9|10273.4|10263.4|10273.4|10263.4|10270.9|10260.9|10
1622169510000|2021-05-28 02:38:30|10273.1|10263.1|10273.4|10263.4|10274.3|10264.3|10273.1|10263.1|9
1622169520000|2021-05-28 02:38:40|10272.4|10262.4|10273|10263|10273.3|10263.3|10272.4|10262.4|12
1622169530000|2021-05-28 02:38:50|10271.9|10261.9|10269.9|10259.9|10274.4|10264.4|10269.9|10259.9|21
1622169540000|2021-05-28 02:39:00|10269.6|10259.6|10272.6|10262.6|10273.9|10263.9|10269.4|10259.4|16
1622169550000|2021-05-28 02:39:10|10272.9|10262.9|10272.6|10262.6|10273.3|10263.3|10272.4|10262.4|6
1622169560000|2021-05-28 02:39:20|10272.1|10262.1|10277.6|10267.6|10277.6|10267.6|10271.6|10261.6|23
1622169570000|2021-05-28 02:39:30|10276.9|10266.9|10275.6|10265.6|10276.9|10266.9|10274.9|10264.9|4
1622169580000|2021-05-28 02:39:40|10275.9|10265.9|10276.9|10266.9|10276.9|10266.9|10275.9|10265.9|5
1622169590000|2021-05-28 02:39:50|10276.6|10266.6|10277.4|10267.4|10277.4|10267.4|10275.1|10265.1|7
1622169600000|2021-05-28 02:40:00|10277.1|10267.1|10277.9|10267.9|10279.1|10269.1|10277.1|10267.1|10
1622169610000|2021-05-28 02:40:10|10278.3|10268.3|10277.9|10267.9|10278.3|10268.3|10277.6|10267.6|3
1622169620000|2021-05-28 02:40:20|10277.4|10267.4|10280.1|10270.1|10280.6|10270.6|10277.4|10267.4|13
1622169630000|2021-05-28 02:40:30|10280|10270|10276.9|10266.9|10280|10270|10276|10266|16
1622169640000|2021-05-28 02:40:40|10277.9|10267.9|10278.9|10268.9|10279.9|10269.9|10277.9|10267.9|12
1622169650000|2021-05-28 02:40:50|10278.6|10268.6|10281.6|10271.6|10281.9|10271.9|10278|10268|16
1622169660000|2021-05-28 02:41:00|10281.4|10271.4|10285.4|10275.4|10285.4|10275.4|10280.8|10270.8|23
1622169670000|2021-05-28 02:41:10|10285.9|10275.9|10288.5|10278.5|10288.6|10278.6|10285.9|10275.9|15
1622169680000|2021-05-28 02:41:20|10288.6|10278.6|10286.5|10276.5|10288.6|10278.6|10285.3|10275.3|15
1622169690000|2021-05-28 02:41:30|10286.3|10276.3|10287.6|10277.6|10287.6|10277.6|10286.3|10276.3|4
1622169700000|2021-05-28 02:41:40|10287.1|10277.1|10286.6|10276.6|10287.1|10277.1|10286.4|10276.4|11
1622169710000|2021-05-28 02:41:50|10287|10277|10285.8|10275.8|10287|10277|10285.8|10275.8|5
1622169720000|2021-05-28 02:42:00|10284.9|10274.9|10287.6|10277.6|10287.6|10277.6|10284.9|10274.9|8
1622169730000|2021-05-28 02:42:10|10287.5|10277.5|10286.6|10276.6|10287.5|10277.5|10286.6|10276.6|7
1622169740000|2021-05-28 02:42:20|10286.4|10276.4|10285.8|10275.8|10286.4|10276.4|10285.5|10275.5|7
1622169750000|2021-05-28 02:42:30|10284.6|10274.6|10286.1|10276.1|10286.1|10276.1|10284.6|10274.6|2
1622169760000|2021-05-28 02:42:40|10287.1|10277.1|10287.1|10277.1|10287.1|10277.1|10286.4|10276.4|3
1622169770000|2021-05-28 02:42:50|10287.3|10277.3|10287.3|10277.3|10287.3|10277.3|10287.3|10277.3|1
1622169780000|2021-05-28 02:43:00|10287|10277|10287|10277|10287|10277|10287|10277|1
1622169790000|2021-05-28 02:43:10|10287.4|10277.4|10287.6|10277.6|10287.6|10277.6|10287.4|10277.4|2
1622169800000|2021-05-28 02:43:20|10287.5|10277.5|10286.5|10276.5|10287.5|10277.5|10286.4|10276.4|8
1622169810000|2021-05-28 02:43:30|10286.9|10276.9|10287.3|10277.3|10287.5|10277.5|10286.9|10276.9|4
1622169820000|2021-05-28 02:43:40|10287.6|10277.6|10288|10278|10288|10278|10287.6|10277.6|3
1622169830000|2021-05-28 02:43:50|10287.9|10277.9|10286.4|10276.4|10287.9|10277.9|10286.4|10276.4|5
1622169840000|2021-05-28 02:44:00|10286.3|10276.3|10286.8|10276.8|10287.1|10277.1|10286.3|10276.3|6
1622169850000|2021-05-28 02:44:10|10286.6|10276.6|10286.4|10276.4|10286.6|10276.6|10286.4|10276.4|2
1622169860000|2021-05-28 02:44:20|10285.9|10275.9|10285.9|10275.9|10285.9|10275.9|10285.6|10275.6|3
1622169880000|2021-05-28 02:44:40|10285.6|10275.6|10286.1|10276.1|10286.4|10276.4|10285.4|10275.4|6
1622169890000|2021-05-28 02:44:50|10285.9|10275.9|10286|10276|10286.1|10276.1|10285.3|10275.3|8
1622169900000|2021-05-28 02:45:00|10285.8|10275.8|10282.3|10272.3|10286.1|10276.1|10282.3|10272.3|11
1622169910000|2021-05-28 02:45:10|10281.8|10271.8|10281.8|10271.8|10282|10272|10281.8|10271.8|3
1622169920000|2021-05-28 02:45:20|10282.6|10272.6|10285.6|10275.6|10285.6|10275.6|10281.8|10271.8|8
1622169930000|2021-05-28 02:45:30|10286.6|10276.6|10288.9|10278.9|10288.9|10278.9|10286.6|10276.6|11
1622169940000|2021-05-28 02:45:40|10289.1|10279.1|10289|10279|10289.1|10279.1|10289|10279|2
1622169950000|2021-05-28 02:45:50|10288.8|10278.8|10289.9|10279.9|10290.4|10280.4|10288.8|10278.8|6
1622169960000|2021-05-28 02:46:00|10290.4|10280.4|10289.9|10279.9|10291.1|10281.1|10288.6|10278.6|11
1622169970000|2021-05-28 02:46:10|10289.8|10279.8|10288.9|10278.9|10289.8|10279.8|10288.9|10278.9|4
1622169980000|2021-05-28 02:46:20|10289|10279|10290.9|10280.9|10290.9|10280.9|10289|10279|5
1622169990000|2021-05-28 02:46:30|10290.4|10280.4|10292.4|10282.4|10292.4|10282.4|10289.6|10279.6|19
1622170000000|2021-05-28 02:46:40|10293|10283|10297.4|10287.4|10297.4|10287.4|10292.9|10282.9|12
1622170010000|2021-05-28 02:46:50|10297.3|10287.3|10299.8|10289.8|10299.8|10289.8|10296|10286|12
1622170020000|2021-05-28 02:47:00|10300.3|10290.3|10293.6|10283.6|10300.8|10290.8|10293.6|10283.6|14
1622170030000|2021-05-28 02:47:10|10294.9|10284.9|10293.8|10283.8|10295|10285|10293.8|10283.8|8
1622170040000|2021-05-28 02:47:20|10293.5|10283.5|10292.8|10282.8|10293.5|10283.5|10291.8|10281.8|7
1622170050000|2021-05-28 02:47:30|10292.1|10282.1|10292.8|10282.8|10292.8|10282.8|10292.1|10282.1|2
1622170060000|2021-05-28 02:47:40|10293.3|10283.3|10293.1|10283.1|10295.4|10285.4|10292.1|10282.1|11
1622170070000|2021-05-28 02:47:50|10293|10283|10290.1|10280.1|10293.1|10283.1|10290.1|10280.1|8
1622170080000|2021-05-28 02:48:00|10290|10280|10289.4|10279.4|10290|10280|10289.4|10279.4|2
1622170090000|2021-05-28 02:48:10|10288.6|10278.6|10291|10281|10291|10281|10288.1|10278.1|10
1622170100000|2021-05-28 02:48:20|10291.1|10281.1|10290.9|10280.9|10291.9|10281.9|10290.9|10280.9|5
1622170110000|2021-05-28 02:48:30|10291|10281|10292.5|10282.5|10293|10283|10291|10281|7
1622170120000|2021-05-28 02:48:40|10293|10283|10291.5|10281.5|10293|10283|10291.5|10281.5|5
1622170130000|2021-05-28 02:48:50|10291.8|10281.8|10292.1|10282.1|10292.6|10282.6|10291.8|10281.8|4
1622170140000|2021-05-28 02:49:00|10291.9|10281.9|10291|10281|10292.6|10282.6|10290.6|10280.6|8
1622170150000|2021-05-28 02:49:10|10291.8|10281.8|10292|10282|10292.4|10282.4|10291.5|10281.5|6
1622170160000|2021-05-28 02:49:20|10291.5|10281.5|10291.6|10281.6|10291.6|10281.6|10290.6|10280.6|4
1622170170000|2021-05-28 02:49:30|10291.4|10281.4|10291.3|10281.3|10292.1|10282.1|10291.3|10281.3|6
1622170180000|2021-05-28 02:49:40|10291.6|10281.6|10291.6|10281.6|10291.9|10281.9|10291.4|10281.4|5
1622170190000|2021-05-28 02:49:50|10291.8|10281.8|10293.4|10283.4|10293.4|10283.4|10291.8|10281.8|3
1622170200000|2021-05-28 02:50:00|10293.1|10283.1|10290.4|10280.4|10293.1|10283.1|10290.1|10280.1|13
1622170210000|2021-05-28 02:50:10|10290.1|10280.1|10288.9|10278.9|10290.4|10280.4|10288.9|10278.9|8
1622170230000|2021-05-28 02:50:30|10289.1|10279.1|10289.6|10279.6|10289.6|10279.6|10289.1|10279.1|3
1622170240000|2021-05-28 02:50:40|10290|10280|10289.5|10279.5|10290.1|10280.1|10289.5|10279.5|4
1622170250000|2021-05-28 02:50:50|10289.4|10279.4|10286.9|10276.9|10289.4|10279.4|10286.5|10276.5|10
1622170260000|2021-05-28 02:51:00|10286.6|10276.6|10286.8|10276.8|10286.8|10276.8|10286.4|10276.4|3
1622170270000|2021-05-28 02:51:10|10286.4|10276.4|10288.1|10278.1|10288.4|10278.4|10286.4|10276.4|11
1622170280000|2021-05-28 02:51:20|10287.9|10277.9|10287.9|10277.9|10288.6|10278.6|10287.6|10277.6|9
1622170290000|2021-05-28 02:51:30|10287.3|10277.3|10287.3|10277.3|10288|10278|10287.3|10277.3|6
1622170300000|2021-05-28 02:51:40|10286.9|10276.9|10287|10277|10287|10277|10286.9|10276.9|2
1622170310000|2021-05-28 02:51:50|10287.3|10277.3|10286.9|10276.9|10287.5|10277.5|10286.9|10276.9|6
1622170320000|2021-05-28 02:52:00|10286.6|10276.6|10286.9|10276.9|10286.9|10276.9|10285.9|10275.9|8
1622170330000|2021-05-28 02:52:10|10287.1|10277.1|10286.9|10276.9|10287.5|10277.5|10286.9|10276.9|7
1622170340000|2021-05-28 02:52:20|10287|10277|10286.6|10276.6|10287|10277|10286.1|10276.1|5
1622170350000|2021-05-28 02:52:30|10286.8|10276.8|10288.1|10278.1|10288.5|10278.5|10286.8|10276.8|6
1622170360000|2021-05-28 02:52:40|10288.4|10278.4|10288.6|10278.6|10288.6|10278.6|10288.4|10278.4|2
1622170370000|2021-05-28 02:52:50|10288.9|10278.9|10289.1|10279.1|10289.4|10279.4|10288.5|10278.5|9
1622170380000|2021-05-28 02:53:00|10289|10279|10286.6|10276.6|10289|10279|10286.4|10276.4|8
1622170390000|2021-05-28 02:53:10|10286.8|10276.8|10286.6|10276.6|10287|10277|10286|10276|8
1622170400000|2021-05-28 02:53:20|10286.5|10276.5|10282.4|10272.4|10286.5|10276.5|10282.4|10272.4|12
1622170410000|2021-05-28 02:53:30|10282.6|10272.6|10281.6|10271.6|10282.9|10272.9|10281.6|10271.6|11
1622170420000|2021-05-28 02:53:40|10281.4|10271.4|10281.4|10271.4|10282|10272|10281.4|10271.4|7
1622170430000|2021-05-28 02:53:50|10281.3|10271.3|10282.3|10272.3|10282.3|10272.3|10281.1|10271.1|10
1622170440000|2021-05-28 02:54:00|10282.1|10272.1|10283.6|10273.6|10283.6|10273.6|10282|10272|9
1622170450000|2021-05-28 02:54:10|10283.4|10273.4|10281.4|10271.4|10283.4|10273.4|10281.4|10271.4|10
1622170460000|2021-05-28 02:54:20|10280.9|10270.9|10281.1|10271.1|10281.6|10271.6|10280.9|10270.9|6
1622170470000|2021-05-28 02:54:30|10281.6|10271.6|10282.1|10272.1|10282.9|10272.9|10281.1|10271.1|10
1622170480000|2021-05-28 02:54:40|10282.9|10272.9|10282.4|10272.4|10283.1|10273.1|10282.4|10272.4|15
1622170490000|2021-05-28 02:54:50|10282.6|10272.6|10282.6|10272.6|10283.4|10273.4|10282.1|10272.1|10
1622170500000|2021-05-28 02:55:00|10282.4|10272.4|10282.3|10272.3|10282.9|10272.9|10281.9|10271.9|8
1622170510000|2021-05-28 02:55:10|10282.4|10272.4|10282.9|10272.9|10282.9|10272.9|10282.4|10272.4|2
1622170520000|2021-05-28 02:55:20|10283.1|10273.1|10283.1|10273.1|10283.3|10273.3|10282.9|10272.9|4
1622170530000|2021-05-28 02:55:30|10283.3|10273.3|10283|10273|10283.3|10273.3|10283|10273|2
1622170540000|2021-05-28 02:55:40|10282.8|10272.8|10281|10271|10282.8|10272.8|10281|10271|10
1622170550000|2021-05-28 02:55:50|10281.5|10271.5|10281.4|10271.4|10281.5|10271.5|10281|10271|7
1622170560000|2021-05-28 02:56:00|10280.8|10270.8|10282.5|10272.5|10282.8|10272.8|10279.8|10269.8|11
1622170570000|2021-05-28 02:56:10|10282.3|10272.3|10281.8|10271.8|10282.3|10272.3|10281.1|10271.1|6
1622170580000|2021-05-28 02:56:20|10281.4|10271.4|10278.9|10268.9|10281.4|10271.4|10278.9|10268.9|9
1622170590000|2021-05-28 02:56:30|10278.6|10268.6|10278.1|10268.1|10278.6|10268.6|10278.1|10268.1|4
1622170600000|2021-05-28 02:56:40|10278.4|10268.4|10278.4|10268.4|10278.4|10268.4|10278.1|10268.1|7
1622170610000|2021-05-28 02:56:50|10277.9|10267.9|10279.1|10269.1|10279.1|10269.1|10277|10267|12
1622170620000|2021-05-28 02:57:00|10278.8|10268.8|10277.4|10267.4|10278.8|10268.8|10277.4|10267.4|10
1622170630000|2021-05-28 02:57:10|10277.5|10267.5|10276.4|10266.4|10277.6|10267.6|10276|10266|13
1622170640000|2021-05-28 02:57:20|10276.6|10266.6|10275.6|10265.6|10276.9|10266.9|10275.6|10265.6|11
1622170650000|2021-05-28 02:57:30|10275.4|10265.4|10278|10268|10278|10268|10274.9|10264.9|13
1622170660000|2021-05-28 02:57:40|10277.6|10267.6|10276.1|10266.1|10277.6|10267.6|10276|10266|6
1622170670000|2021-05-28 02:57:50|10276.6|10266.6|10277|10267|10278|10268|10276.6|10266.6|11
1622170680000|2021-05-28 02:58:00|10276.8|10266.8|10277.5|10267.5|10277.5|10267.5|10276.5|10266.5|8
1622170690000|2021-05-28 02:58:10|10277.3|10267.3|10278.4|10268.4|10278.4|10268.4|10277.3|10267.3|5
1622170700000|2021-05-28 02:58:20|10278.1|10268.1|10278.5|10268.5|10278.5|10268.5|10277.3|10267.3|8
1622170720000|2021-05-28 02:58:40|10278.3|10268.3|10278.1|10268.1|10278.6|10268.6|10278.1|10268.1|5
1622170730000|2021-05-28 02:58:50|10278.4|10268.4|10277|10267|10278.4|10268.4|10277|10267|6
1622170740000|2021-05-28 02:59:00|10276.6|10266.6|10277.1|10267.1|10277.1|10267.1|10276|10266|5
1622170750000|2021-05-28 02:59:10|10276.9|10266.9|10277.8|10267.8|10277.8|10267.8|10276.9|10266.9|4
1622170760000|2021-05-28 02:59:20|10278.1|10268.1|10281.9|10271.9|10281.9|10271.9|10278.1|10268.1|9
1622170770000|2021-05-28 02:59:30|10282.1|10272.1|10281.6|10271.6|10282.4|10272.4|10281.6|10271.6|7
1622170780000|2021-05-28 02:59:40|10281.9|10271.9|10281.1|10271.1|10281.9|10271.9|10279.9|10269.9|13
1622170790000|2021-05-28 02:59:50|10281.4|10271.4|10280.6|10270.6|10281.6|10271.6|10280.6|10270.6|7
1622170800000|2021-05-28 03:00:00|10280.9|10270.9|10283.9|10273.9|10283.9|10273.9|10280.9|10270.9|15
1622170810000|2021-05-28 03:00:10|10284.9|10274.9|10287.1|10277.1|10287.4|10277.4|10284.9|10274.9|5
1622170820000|2021-05-28 03:00:20|10287.4|10277.4|10288.4|10278.4|10288.4|10278.4|10287.3|10277.3|5
1622170830000|2021-05-28 03:00:30|10288.6|10278.6|10289.3|10279.3|10289.3|10279.3|10288.6|10278.6|4
1622170840000|2021-05-28 03:00:40|10289.4|10279.4|10290.4|10280.4|10290.4|10280.4|10289.4|10279.4|4
1622170850000|2021-05-28 03:00:50|10290.9|10280.9|10290.9|10280.9|10290.9|10280.9|10290.5|10280.5|5
1622170860000|2021-05-28 03:01:00|10290.5|10280.5|10290.5|10280.5|10290.6|10280.6|10290.5|10280.5|3
1622170870000|2021-05-28 03:01:10|10290.6|10280.6|10288.8|10278.8|10290.9|10280.9|10288.8|10278.8|8
1622170880000|2021-05-28 03:01:20|10288|10278|10285.5|10275.5|10288|10278|10285.5|10275.5|10
1622170890000|2021-05-28 03:01:30|10285.3|10275.3|10285.3|10275.3|10286.9|10276.9|10285.3|10275.3|10
1622170900000|2021-05-28 03:01:40|10285.6|10275.6|10288.1|10278.1|10288.1|10278.1|10285.6|10275.6|9
1622170910000|2021-05-28 03:01:50|10287.9|10277.9|10285.5|10275.5|10287.9|10277.9|10285.5|10275.5|6
1622170920000|2021-05-28 03:02:00|10285.3|10275.3|10285.4|10275.4|10286.4|10276.4|10284.6|10274.6|10
1622170930000|2021-05-28 03:02:10|10285|10275|10285.8|10275.8|10285.8|10275.8|10283.9|10273.9|8
1622170940000|2021-05-28 03:02:20|10285.6|10275.6|10283.4|10273.4|10285.6|10275.6|10283|10273|7
1622170950000|2021-05-28 03:02:30|10281.1|10271.1|10280.1|10270.1|10281.1|10271.1|10280.1|10270.1|6
1622170960000|2021-05-28 03:02:40|10280.9|10270.9|10280.6|10270.6|10280.9|10270.9|10280.1|10270.1|6
1622170970000|2021-05-28 03:02:50|10279.9|10269.9|10278.4|10268.4|10279.9|10269.9|10278.1|10268.1|11
1622170980000|2021-05-28 03:03:00|10278.6|10268.6|10277.3|10267.3|10278.6|10268.6|10275.9|10265.9|9
1622170990000|2021-05-28 03:03:10|10277.1|10267.1|10279.8|10269.8|10280|10270|10277.1|10267.1|16
1622171000000|2021-05-28 03:03:20|10278.6|10268.6|10280.8|10270.8|10280.8|10270.8|10278.6|10268.6|6
1622171010000|2021-05-28 03:03:30|10280.1|10270.1|10278.9|10268.9|10280.1|10270.1|10278.9|10268.9|6
1622171020000|2021-05-28 03:03:40|10278.4|10268.4|10279.1|10269.1|10279.6|10269.6|10277.6|10267.6|9
1622171030000|2021-05-28 03:03:50|10278.9|10268.9|10277.4|10267.4|10278.9|10268.9|10276.6|10266.6|7
1622171040000|2021-05-28 03:04:00|10277.1|10267.1|10279.4|10269.4|10279.8|10269.8|10276.9|10266.9|19
1622171050000|2021-05-28 03:04:10|10279.8|10269.8|10278.3|10268.3|10280.5|10270.5|10278.3|10268.3|9
1622171060000|2021-05-28 03:04:20|10278|10268|10277.6|10267.6|10279.1|10269.1|10277.6|10267.6|10
1622171070000|2021-05-28 03:04:30|10278|10268|10278.4|10268.4|10279.1|10269.1|10277.3|10267.3|12
1622171080000|2021-05-28 03:04:40|10278.3|10268.3|10278.4|10268.4|10279|10269|10277.9|10267.9|12
1622171090000|2021-05-28 03:04:50|10279.1|10269.1|10277.4|10267.4|10279.1|10269.1|10276.9|10266.9|9
1622171100000|2021-05-28 03:05:00|10276.9|10266.9|10274.6|10264.6|10276.9|10266.9|10274.3|10264.3|14
1622171110000|2021-05-28 03:05:10|10274.3|10264.3|10272.1|10262.1|10274.6|10264.6|10272|10262|16
1622171120000|2021-05-28 03:05:20|10271.9|10261.9|10272.8|10262.8|10273.1|10263.1|10271.9|10261.9|12
1622171130000|2021-05-28 03:05:30|10272.4|10262.4|10271.6|10261.6|10272.4|10262.4|10271.1|10261.1|8
1622171140000|2021-05-28 03:05:40|10271.4|10261.4|10272.3|10262.3|10272.3|10262.3|10270.6|10260.6|10
1622171150000|2021-05-28 03:05:50|10272.4|10262.4|10273.6|10263.6|10274.1|10264.1|10272.4|10262.4|6
1622171160000|2021-05-28 03:06:00|10273.9|10263.9|10273.8|10263.8|10274.5|10264.5|10273.8|10263.8|6
1622171170000|2021-05-28 03:06:10|10273.4|10263.4|10275|10265|10275|10265|10273.1|10263.1|10
1622171180000|2021-05-28 03:06:20|10274.6|10264.6|10276.1|10266.1|10276.1|10266.1|10274.6|10264.6|9
1622171190000|2021-05-28 03:06:30|10276.3|10266.3|10276.9|10266.9|10277.1|10267.1|10276.3|10266.3|7
1622171200000|2021-05-28 03:06:40|10276.8|10266.8|10275.1|10265.1|10276.8|10266.8|10275.1|10265.1|5
1622171210000|2021-05-28 03:06:50|10274.3|10264.3|10275.3|10265.3|10275.3|10265.3|10274.3|10264.3|5
1622171220000|2021-05-28 03:07:00|10275.9|10265.9|10275.9|10265.9|10276.1|10266.1|10274.9|10264.9|9
1622171230000|2021-05-28 03:07:10|10277.1|10267.1|10277.3|10267.3|10277.3|10267.3|10277.1|10267.1|2
1622171240000|2021-05-28 03:07:20|10277.4|10267.4|10276.8|10266.8|10277.4|10267.4|10276.8|10266.8|4
1622171250000|2021-05-28 03:07:30|10276.6|10266.6|10275.3|10265.3|10276.6|10266.6|10275.3|10265.3|8
1622171260000|2021-05-28 03:07:40|10274.5|10264.5|10276.9|10266.9|10276.9|10266.9|10274.4|10264.4|17
1622171270000|2021-05-28 03:07:50|10277.1|10267.1|10277.1|10267.1|10277.4|10267.4|10276.6|10266.6|7
1622171280000|2021-05-28 03:08:00|10276.9|10266.9|10277.3|10267.3|10277.3|10267.3|10275.4|10265.4|13
1622171290000|2021-05-28 03:08:10|10277.4|10267.4|10278.1|10268.1|10278.1|10268.1|10277.1|10267.1|5
1622171300000|2021-05-28 03:08:20|10278|10268|10277.6|10267.6|10278.1|10268.1|10277.6|10267.6|5
1622171310000|2021-05-28 03:08:30|10277.4|10267.4|10276.6|10266.6|10277.4|10267.4|10276.4|10266.4|9
1622171320000|2021-05-28 03:08:40|10277.1|10267.1|10276.9|10266.9|10277.9|10267.9|10276.9|10266.9|6
1622171330000|2021-05-28 03:08:50|10276.8|10266.8|10276.8|10266.8|10277|10267|10276.8|10266.8|3
1622171340000|2021-05-28 03:09:00|10276.4|10266.4|10273.9|10263.9|10276.6|10266.6|10273.9|10263.9|5
1622171350000|2021-05-28 03:09:10|10273.6|10263.6|10273.1|10263.1|10273.6|10263.6|10272.4|10262.4|13
1622171360000|2021-05-28 03:09:20|10273.5|10263.5|10270.9|10260.9|10273.5|10263.5|10270.9|10260.9|4
1622171370000|2021-05-28 03:09:30|10270.8|10260.8|10269.4|10259.4|10271.4|10261.4|10269.4|10259.4|12
1622171380000|2021-05-28 03:09:40|10269.9|10259.9|10264.5|10254.5|10270.9|10260.9|10264.4|10254.4|23
1622171390000|2021-05-28 03:09:50|10264.4|10254.4|10263.9|10253.9|10264.9|10254.9|10263.4|10253.4|16
1622171400000|2021-05-28 03:10:00|10264|10254|10264.3|10254.3|10264.9|10254.9|10263.6|10253.6|10
1622171410000|2021-05-28 03:10:10|10263.9|10253.9|10262.9|10252.9|10263.9|10253.9|10262.6|10252.6|7
1622171420000|2021-05-28 03:10:20|10263.1|10253.1|10264.1|10254.1|10266.1|10256.1|10263.1|10253.1|20
1622171430000|2021-05-28 03:10:30|10264.4|10254.4|10261.8|10251.8|10264.4|10254.4|10261.8|10251.8|15
1622171440000|2021-05-28 03:10:40|10262|10252|10262.3|10252.3|10262.5|10252.5|10259.5|10249.5|15
1622171450000|2021-05-28 03:10:50|10261.4|10251.4|10261.6|10251.6|10261.6|10251.6|10261.4|10251.4|6
1622171460000|2021-05-28 03:11:00|10262.4|10252.4|10263|10253|10263|10253|10262.4|10252.4|3
1622171470000|2021-05-28 03:11:10|10262.8|10252.8|10262.6|10252.6|10263|10253|10262.6|10252.6|3
1622171480000|2021-05-28 03:11:20|10262.5|10252.5|10264.1|10254.1|10264.4|10254.4|10262.5|10252.5|10
1622171490000|2021-05-28 03:11:30|10264|10254|10263.1|10253.1|10264|10254|10263.1|10253.1|3
1622171500000|2021-05-28 03:11:40|10262.6|10252.6|10262.5|10252.5|10262.6|10252.6|10262.5|10252.5|2
1622171510000|2021-05-28 03:11:50|10262.8|10252.8|10262.9|10252.9|10263.5|10253.5|10262.8|10252.8|5
1622171520000|2021-05-28 03:12:00|10262.3|10252.3|10263.6|10253.6|10263.6|10253.6|10261.4|10251.4|6
1622171530000|2021-05-28 03:12:10|10264.1|10254.1|10263.6|10253.6|10264.6|10254.6|10263.6|10253.6|5
1622171540000|2021-05-28 03:12:20|10264.1|10254.1|10267.4|10257.4|10267.4|10257.4|10264.1|10254.1|6
1622171550000|2021-05-28 03:12:30|10267|10257|10266.9|10256.9|10267|10257|10266|10256|7
1622171560000|2021-05-28 03:12:40|10266.8|10256.8|10265|10255|10266.9|10256.9|10265|10255|10
1622171570000|2021-05-28 03:12:50|10264.9|10254.9|10262.5|10252.5|10264.9|10254.9|10262.5|10252.5|7
1622171580000|2021-05-28 03:13:00|10263|10253|10264.6|10254.6|10264.6|10254.6|10263|10253|8
1622171590000|2021-05-28 03:13:10|10265.6|10255.6|10265.6|10255.6|10266.1|10256.1|10265.6|10255.6|3
1622171600000|2021-05-28 03:13:20|10265.4|10255.4|10266.1|10256.1|10266.1|10256.1|10265.1|10255.1|4
1622171610000|2021-05-28 03:13:30|10265.9|10255.9|10265.8|10255.8|10265.9|10255.9|10265.6|10255.6|3
1622171620000|2021-05-28 03:13:40|10265.4|10255.4|10264.8|10254.8|10265.4|10255.4|10264.3|10254.3|8
1622171630000|2021-05-28 03:13:50|10264.1|10254.1|10263.6|10253.6|10264.3|10254.3|10263.6|10253.6|5
1622171640000|2021-05-28 03:14:00|10264.1|10254.1|10265.5|10255.5|10265.5|10255.5|10264.1|10254.1|3
1622171650000|2021-05-28 03:14:10|10266|10256|10265.8|10255.8|10266|10256|10265.8|10255.8|2
1622171660000|2021-05-28 03:14:20|10265.6|10255.6|10264.8|10254.8|10265.9|10255.9|10264.8|10254.8|6
1622171670000|2021-05-28 03:14:30|10264.6|10254.6|10264|10254|10264.6|10254.6|10264|10254|3
1622171680000|2021-05-28 03:14:40|10264.4|10254.4|10265.1|10255.1|10265.4|10255.4|10264.4|10254.4|7
1622171690000|2021-05-28 03:14:50|10264.8|10254.8|10263.6|10253.6|10264.8|10254.8|10263.6|10253.6|4
1622171700000|2021-05-28 03:15:00|10264.1|10254.1|10264.1|10254.1|10264.1|10254.1|10263.1|10253.1|6
1622171710000|2021-05-28 03:15:10|10264|10254|10264|10254|10264|10254|10264|10254|1
1622171720000|2021-05-28 03:15:20|10263.9|10253.9|10264.3|10254.3|10264.3|10254.3|10262.9|10252.9|8
1622171730000|2021-05-28 03:15:30|10264.6|10254.6|10266.1|10256.1|10266.5|10256.5|10264.1|10254.1|7
1622171740000|2021-05-28 03:15:40|10266|10256|10265.9|10255.9|10266.4|10256.4|10265.6|10255.6|8
1622171750000|2021-05-28 03:15:50|10266.1|10256.1|10266.4|10256.4|10266.4|10256.4|10265.9|10255.9|4
1622171760000|2021-05-28 03:16:00|10266.9|10256.9|10269.6|10259.6|10269.6|10259.6|10266.9|10256.9|8
1622171770000|2021-05-28 03:16:10|10269.9|10259.9|10269.6|10259.6|10270.4|10260.4|10269.6|10259.6|5
1622171780000|2021-05-28 03:16:20|10269.5|10259.5|10269|10259|10269.6|10259.6|10268.5|10258.5|7
1622171790000|2021-05-28 03:16:30|10269.4|10259.4|10270.6|10260.6|10270.9|10260.9|10269.4|10259.4|12
1622171800000|2021-05-28 03:16:40|10271.1|10261.1|10272.9|10262.9|10272.9|10262.9|10271.1|10261.1|7
1622171810000|2021-05-28 03:16:50|10272.6|10262.6|10271.9|10261.9|10272.6|10262.6|10270.5|10260.5|8
1622171820000|2021-05-28 03:17:00|10272.4|10262.4|10274.6|10264.6|10274.6|10264.6|10272.4|10262.4|15
1622171830000|2021-05-28 03:17:10|10274.9|10264.9|10275.6|10265.6|10277.1|10267.1|10274.8|10264.8|11
1622171840000|2021-05-28 03:17:20|10275.3|10265.3|10274.6|10264.6|10275.3|10265.3|10273.6|10263.6|12
1622171850000|2021-05-28 03:17:30|10274.5|10264.5|10273.4|10263.4|10274.9|10264.9|10273.4|10263.4|7
1622171860000|2021-05-28 03:17:40|10273.1|10263.1|10268.1|10258.1|10273.4|10263.4|10268.1|10258.1|7
1622171890000|2021-05-28 03:18:10|10267.9|10257.9|10267.6|10257.6|10267.9|10257.9|10267.6|10257.6|3
1622171900000|2021-05-28 03:18:20|10267.8|10257.8|10268.1|10258.1|10268.1|10258.1|10267.8|10257.8|3
1622171910000|2021-05-28 03:18:30|10269|10259|10270.4|10260.4|10270.4|10260.4|10269|10259|2
1622171920000|2021-05-28 03:18:40|10270.1|10260.1|10269.9|10259.9|10270.1|10260.1|10269.9|10259.9|2
1622171930000|2021-05-28 03:18:50|10270|10260|10270.5|10260.5|10271.1|10261.1|10270|10260|8
1622171940000|2021-05-28 03:19:00|10270.9|10260.9|10272.1|10262.1|10272.1|10262.1|10270.9|10260.9|2
1622171960000|2021-05-28 03:19:20|10272.3|10262.3|10272.4|10262.4|10272.6|10262.6|10272.3|10262.3|3
1622171970000|2021-05-28 03:19:30|10272.1|10262.1|10266.9|10256.9|10272.1|10262.1|10266.9|10256.9|4
1622171980000|2021-05-28 03:19:40|10266.5|10256.5|10266.5|10256.5|10267.4|10257.4|10265.9|10255.9|7
1622171990000|2021-05-28 03:19:50|10266.8|10256.8|10267|10257|10267|10257|10266.8|10256.8|2
1622172000000|2021-05-28 03:20:00|10267.3|10257.3|10266.9|10256.9|10267.9|10257.9|10266.9|10256.9|6
1622172010000|2021-05-28 03:20:10|10266.6|10256.6|10266.6|10256.6|10266.6|10256.6|10266.6|10256.6|1
1622172030000|2021-05-28 03:20:30|10267.1|10257.1|10267.6|10257.6|10267.6|10257.6|10267.1|10257.1|4
1622172040000|2021-05-28 03:20:40|10267.9|10257.9|10271.8|10261.8|10272.6|10262.6|10267.9|10257.9|11
1622172050000|2021-05-28 03:20:50|10272|10262|10273|10263|10273|10263|10271.8|10261.8|10
1622172060000|2021-05-28 03:21:00|10273.6|10263.6|10274.9|10264.9|10275.4|10265.4|10273.6|10263.6|7
1622172070000|2021-05-28 03:21:10|10275.4|10265.4|10276.4|10266.4|10277.4|10267.4|10274.9|10264.9|6
1622172080000|2021-05-28 03:21:20|10275.5|10265.5|10276.1|10266.1|10276.1|10266.1|10274.9|10264.9|6
1622172090000|2021-05-28 03:21:30|10277|10267|10277.9|10267.9|10277.9|10267.9|10276.4|10266.4|9
1622172100000|2021-05-28 03:21:40|10278.4|10268.4|10273.5|10263.5|10278.6|10268.6|10273.5|10263.5|8
1622172110000|2021-05-28 03:21:50|10273.6|10263.6|10273.6|10263.6|10273.6|10263.6|10272.8|10262.8|4
1622172120000|2021-05-28 03:22:00|10273.1|10263.1|10274|10264|10274|10264|10272.8|10262.8|4
1622172130000|2021-05-28 03:22:10|10272.9|10262.9|10272.6|10262.6|10272.9|10262.9|10271.3|10261.3|11
1622172140000|2021-05-28 03:22:20|10272.9|10262.9|10274.4|10264.4|10274.4|10264.4|10272.9|10262.9|6
1622172150000|2021-05-28 03:22:30|10274.6|10264.6|10274.6|10264.6|10274.6|10264.6|10274.4|10264.4|3
1622172160000|2021-05-28 03:22:40|10274.4|10264.4|10273.6|10263.6|10275.5|10265.5|10273.3|10263.3|14
1622172170000|2021-05-28 03:22:50|10274.1|10264.1|10274.1|10264.1|10274.6|10264.6|10273.9|10263.9|11
1622172180000|2021-05-28 03:23:00|10274.9|10264.9|10274.6|10264.6|10276.1|10266.1|10273.3|10263.3|18
1622172190000|2021-05-28 03:23:10|10275|10265|10275.9|10265.9|10276.1|10266.1|10275|10265|9
1622172200000|2021-05-28 03:23:20|10275.6|10265.6|10276.4|10266.4|10277.1|10267.1|10275.1|10265.1|9
1622172210000|2021-05-28 03:23:30|10276.5|10266.5|10275.9|10265.9|10277.3|10267.3|10275.9|10265.9|8
1622172220000|2021-05-28 03:23:40|10275.3|10265.3|10278.6|10268.6|10279.4|10269.4|10275.3|10265.3|10
1622172230000|2021-05-28 03:23:50|10278.8|10268.8|10276.9|10266.9|10279.4|10269.4|10276.9|10266.9|17
1622172240000|2021-05-28 03:24:00|10276|10266|10278.4|10268.4|10279.3|10269.3|10275.6|10265.6|10
1622172250000|2021-05-28 03:24:10|10278.6|10268.6|10277.4|10267.4|10279.4|10269.4|10277.4|10267.4|12
1622172260000|2021-05-28 03:24:20|10276.6|10266.6|10278.4|10268.4|10278.5|10268.5|10276.6|10266.6|6
1622172270000|2021-05-28 03:24:30|10278.6|10268.6|10278.1|10268.1|10279.1|10269.1|10278.1|10268.1|4
1622172280000|2021-05-28 03:24:40|10278.5|10268.5|10278.8|10268.8|10278.8|10268.8|10278.4|10268.4|4
1622172290000|2021-05-28 03:24:50|10278.9|10268.9|10279.3|10269.3|10280.1|10270.1|10278.9|10268.9|4
1622172300000|2021-05-28 03:25:00|10278.9|10268.9|10278.4|10268.4|10279.4|10269.4|10278.4|10268.4|5
1622172310000|2021-05-28 03:25:10|10278.5|10268.5|10279.3|10269.3|10279.8|10269.8|10278.5|10268.5|6
1622172320000|2021-05-28 03:25:20|10278.9|10268.9|10276.9|10266.9|10278.9|10268.9|10276.9|10266.9|6
1622172330000|2021-05-28 03:25:30|10276.6|10266.6|10274.9|10264.9|10276.9|10266.9|10274.9|10264.9|8
1622172340000|2021-05-28 03:25:40|10274.6|10264.6|10275.3|10265.3|10275.3|10265.3|10274.6|10264.6|5
1622172350000|2021-05-28 03:25:50|10275|10265|10275.4|10265.4|10275.4|10265.4|10275|10265|3
1622172360000|2021-05-28 03:26:00|10275.6|10265.6|10277.1|10267.1|10277.1|10267.1|10275.6|10265.6|3
1622172370000|2021-05-28 03:26:10|10277.6|10267.6|10277.1|10267.1|10278|10268|10276.3|10266.3|7
1622172380000|2021-05-28 03:26:20|10276.6|10266.6|10276.1|10266.1|10276.6|10266.6|10276.1|10266.1|4
1622172390000|2021-05-28 03:26:30|10276|10266|10277|10267|10277|10267|10275.6|10265.6|8
1622172400000|2021-05-28 03:26:40|10276.5|10266.5|10275.8|10265.8|10276.5|10266.5|10275.6|10265.6|7
1622172410000|2021-05-28 03:26:50|10276|10266|10274.4|10264.4|10276|10266|10272.9|10262.9|12
1622172420000|2021-05-28 03:27:00|10274.6|10264.6|10274.1|10264.1|10274.6|10264.6|10274.1|10264.1|2
1622172430000|2021-05-28 03:27:10|10274|10264|10274.5|10264.5|10274.5|10264.5|10274|10264|2
1622172440000|2021-05-28 03:27:20|10274.6|10264.6|10275.6|10265.6|10275.6|10265.6|10274.6|10264.6|4
1622172450000|2021-05-28 03:27:30|10275.1|10265.1|10274.6|10264.6|10275.3|10265.3|10274.1|10264.1|11
1622172460000|2021-05-28 03:27:40|10274.9|10264.9|10276.3|10266.3|10276.5|10266.5|10274.9|10264.9|5
1622172470000|2021-05-28 03:27:50|10276.5|10266.5|10276.9|10266.9|10277.1|10267.1|10276.5|10266.5|4
1622172480000|2021-05-28 03:28:00|10277.3|10267.3|10277.3|10267.3|10277.5|10267.5|10277.1|10267.1|4
1622172490000|2021-05-28 03:28:10|10277.1|10267.1|10277.1|10267.1|10277.4|10267.4|10277.1|10267.1|3
1622172500000|2021-05-28 03:28:20|10276.6|10266.6|10276.5|10266.5|10276.6|10266.6|10276.3|10266.3|3
1622172510000|2021-05-28 03:28:30|10277.4|10267.4|10278|10268|10278|10268|10277.3|10267.3|5
1622172520000|2021-05-28 03:28:40|10278.4|10268.4|10278.3|10268.3|10279|10269|10278.3|10268.3|4
1622172530000|2021-05-28 03:28:50|10278|10268|10278|10268|10278|10268|10277.4|10267.4|4
1622172540000|2021-05-28 03:29:00|10277.6|10267.6|10273|10263|10277.8|10267.8|10272.9|10262.9|11
1622172550000|2021-05-28 03:29:10|10272.4|10262.4|10272.8|10262.8|10272.8|10262.8|10272.4|10262.4|3
1622172560000|2021-05-28 03:29:20|10272.6|10262.6|10272.5|10262.5|10272.6|10262.6|10272.5|10262.5|2
1622172570000|2021-05-28 03:29:30|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|10271.9|10261.9|3
1622172580000|2021-05-28 03:29:40|10271.9|10261.9|10271.1|10261.1|10272.1|10262.1|10271.1|10261.1|6
1622172590000|2021-05-28 03:29:50|10271.4|10261.4|10271.5|10261.5|10272.1|10262.1|10271.4|10261.4|6
1622172600000|2021-05-28 03:30:00|10271.9|10261.9|10272|10262|10272.3|10262.3|10271.9|10261.9|3
1622172610000|2021-05-28 03:30:10|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|1
1622172620000|2021-05-28 03:30:20|10272.4|10262.4|10272.4|10262.4|10272.6|10262.6|10272.4|10262.4|3
1622172650000|2021-05-28 03:30:50|10272|10262|10272|10262|10272|10262|10272|10262|1
1622172660000|2021-05-28 03:31:00|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10272|10262|3
1622172670000|2021-05-28 03:31:10|10272|10262|10272|10262|10272|10262|10272|10262|1
1622172690000|2021-05-28 03:31:30|10273.1|10263.1|10272|10262|10273.1|10263.1|10272|10262|2
1622172700000|2021-05-28 03:31:40|10271.8|10261.8|10271.9|10261.9|10271.9|10261.9|10271.8|10261.8|2
1622172720000|2021-05-28 03:32:00|10271.8|10261.8|10272.3|10262.3|10272.3|10262.3|10271.8|10261.8|3
1622172730000|2021-05-28 03:32:10|10272|10262|10272|10262|10272|10262|10272|10262|1
1622172750000|2021-05-28 03:32:30|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|1
1622172760000|2021-05-28 03:32:40|10271.9|10261.9|10271.9|10261.9|10271.9|10261.9|10271.9|10261.9|1
1622172770000|2021-05-28 03:32:50|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|10271.8|10261.8|1
1622172790000|2021-05-28 03:33:10|10271.9|10261.9|10271.8|10261.8|10271.9|10261.9|10271.8|10261.8|2
1622172800000|2021-05-28 03:33:20|10271.9|10261.9|10271.9|10261.9|10271.9|10261.9|10271.9|10261.9|1
1622172820000|2021-05-28 03:33:40|10272.8|10262.8|10272.4|10262.4|10272.8|10262.8|10272.4|10262.4|5
1622172860000|2021-05-28 03:34:20|10272.6|10262.6|10272.9|10262.9|10272.9|10262.9|10272.6|10262.6|2
1622172880000|2021-05-28 03:34:40|10273|10263|10273.4|10263.4|10273.4|10263.4|10273|10263|2
1622172920000|2021-05-28 03:35:20|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|10272.6|10262.6|3
1622172940000|2021-05-28 03:35:40|10273|10263|10277.6|10267.6|10277.9|10267.9|10273|10263|3
1622172950000|2021-05-28 03:35:50|10278.1|10268.1|10278|10268|10278.1|10268.1|10278|10268|2
1622172970000|2021-05-28 03:36:10|10278.1|10268.1|10278.4|10268.4|10278.6|10268.6|10278.1|10268.1|3
1622172990000|2021-05-28 03:36:30|10278.6|10268.6|10279|10269|10279|10269|10278.6|10268.6|4
1622173000000|2021-05-28 03:36:40|10278.9|10268.9|10279.1|10269.1|10279.1|10269.1|10278.9|10268.9|6
1622173010000|2021-05-28 03:36:50|10278.6|10268.6|10279.1|10269.1|10279.1|10269.1|10278.6|10268.6|2
1622173020000|2021-05-28 03:37:00|10279.4|10269.4|10279.6|10269.6|10279.9|10269.9|10278.6|10268.6|7
1622173030000|2021-05-28 03:37:10|10279.5|10269.5|10277.5|10267.5|10279.6|10269.6|10274.9|10264.9|8
1622173040000|2021-05-28 03:37:20|10277|10267|10277|10267|10277|10267|10277|10267|1
1622173050000|2021-05-28 03:37:30|10277.6|10267.6|10277.4|10267.4|10277.6|10267.6|10277.4|10267.4|2
1622173080000|2021-05-28 03:38:00|10277.6|10267.6|10277.8|10267.8|10277.8|10267.8|10277.6|10267.6|2
1622173100000|2021-05-28 03:38:20|10277.9|10267.9|10278|10268|10278.1|10268.1|10277.9|10267.9|3
1622173110000|2021-05-28 03:38:30|10278.1|10268.1|10277.9|10267.9|10278.1|10268.1|10277.9|10267.9|2
1622173120000|2021-05-28 03:38:40|10278.1|10268.1|10279.3|10269.3|10279.3|10269.3|10278.1|10268.1|3
1622173150000|2021-05-28 03:39:10|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|1
1622173160000|2021-05-28 03:39:20|10278.6|10268.6|10277.9|10267.9|10278.6|10268.6|10277.9|10267.9|2
1622173180000|2021-05-28 03:39:40|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|1
1622173200000|2021-05-28 03:40:00|10277.3|10267.3|10277.1|10267.1|10277.3|10267.3|10277|10267|3
1622173210000|2021-05-28 03:40:10|10277.4|10267.4|10277.8|10267.8|10278.4|10268.4|10277.4|10267.4|6
1622173230000|2021-05-28 03:40:30|10277.5|10267.5|10277.9|10267.9|10277.9|10267.9|10277.5|10267.5|2
1622173270000|2021-05-28 03:41:10|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|1
1622173300000|2021-05-28 03:41:40|10277.6|10267.6|10277.8|10267.8|10277.8|10267.8|10277.6|10267.6|2
1622173320000|2021-05-28 03:42:00|10277.5|10267.5|10277|10267|10277.5|10267.5|10277|10267|3
1622173330000|2021-05-28 03:42:10|10277.4|10267.4|10277.1|10267.1|10277.4|10267.4|10277.1|10267.1|2
1622173340000|2021-05-28 03:42:20|10277|10267|10276.5|10266.5|10277|10267|10276.5|10266.5|2
1622173350000|2021-05-28 03:42:30|10277|10267|10276.8|10266.8|10277|10267|10276.8|10266.8|2
1622173360000|2021-05-28 03:42:40|10277|10267|10277|10267|10277|10267|10277|10267|1
1622173380000|2021-05-28 03:43:00|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|1
1622173390000|2021-05-28 03:43:10|10275.8|10265.8|10276.5|10266.5|10276.5|10266.5|10275.8|10265.8|2
1622173430000|2021-05-28 03:43:50|10276.6|10266.6|10277.1|10267.1|10277.1|10267.1|10276.6|10266.6|2
1622173440000|2021-05-28 03:44:00|10276.9|10266.9|10276.6|10266.6|10276.9|10266.9|10276.6|10266.6|2
1622173460000|2021-05-28 03:44:20|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|1
1622173480000|2021-05-28 03:44:40|10276.5|10266.5|10276.3|10266.3|10276.5|10266.5|10276.3|10266.3|2
1622173560000|2021-05-28 03:46:00|10276.4|10266.4|10276.9|10266.9|10276.9|10266.9|10276.4|10266.4|2
1622173630000|2021-05-28 03:47:10|10277.1|10267.1|10277.9|10267.9|10277.9|10267.9|10277.1|10267.1|2
1622173650000|2021-05-28 03:47:30|10278.1|10268.1|10277.9|10267.9|10278.1|10268.1|10277.9|10267.9|2
1622173690000|2021-05-28 03:48:10|10278.4|10268.4|10278.9|10268.9|10278.9|10268.9|10278.4|10268.4|2
1622173710000|2021-05-28 03:48:30|10278.6|10268.6|10277.9|10267.9|10278.6|10268.6|10277.9|10267.9|6
1622173720000|2021-05-28 03:48:40|10278.1|10268.1|10277.9|10267.9|10278.1|10268.1|10277.9|10267.9|2
1622173730000|2021-05-28 03:48:50|10278.3|10268.3|10278.8|10268.8|10278.8|10268.8|10278.3|10268.3|3
1622173740000|2021-05-28 03:49:00|10279.3|10269.3|10279.5|10269.5|10280.4|10270.4|10279.3|10269.3|7
1622173760000|2021-05-28 03:49:20|10279.6|10269.6|10279.6|10269.6|10279.6|10269.6|10279.5|10269.5|3
1622173780000|2021-05-28 03:49:40|10279.4|10269.4|10278.6|10268.6|10279.6|10269.6|10278.6|10268.6|5
1622173820000|2021-05-28 03:50:20|10278.8|10268.8|10279.5|10269.5|10279.5|10269.5|10278.8|10268.8|2
1622173840000|2021-05-28 03:50:40|10279.6|10269.6|10279.5|10269.5|10279.6|10269.6|10279.5|10269.5|2
1622173850000|2021-05-28 03:50:50|10279.6|10269.6|10279.6|10269.6|10279.6|10269.6|10279.6|10269.6|1
1622173860000|2021-05-28 03:51:00|10279.4|10269.4|10278.1|10268.1|10279.4|10269.4|10277.8|10267.8|6
1622173870000|2021-05-28 03:51:10|10278.9|10268.9|10279.4|10269.4|10279.4|10269.4|10278.9|10268.9|3
1622173880000|2021-05-28 03:51:20|10278.9|10268.9|10278.8|10268.8|10278.9|10268.9|10278.8|10268.8|2
1622173910000|2021-05-28 03:51:50|10278.6|10268.6|10277.8|10267.8|10278.6|10268.6|10277.8|10267.8|2
1622173930000|2021-05-28 03:52:10|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.4|10267.4|3
1622173990000|2021-05-28 03:53:10|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|1
1622174000000|2021-05-28 03:53:20|10277.4|10267.4|10277.4|10267.4|10277.6|10267.6|10277.1|10267.1|4
1622174030000|2021-05-28 03:53:50|10277|10267|10276.9|10266.9|10277|10267|10276.5|10266.5|3
1622174050000|2021-05-28 03:54:10|10276.5|10266.5|10276.9|10266.9|10276.9|10266.9|10276.5|10266.5|10
1622174060000|2021-05-28 03:54:20|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|1
1622174070000|2021-05-28 03:54:30|10277|10267|10277|10267|10277|10267|10277|10267|1
1622174110000|2021-05-28 03:55:10|10277.1|10267.1|10277.4|10267.4|10277.4|10267.4|10277.1|10267.1|2
1622174130000|2021-05-28 03:55:30|10277.6|10267.6|10277.8|10267.8|10277.8|10267.8|10277.4|10267.4|3
1622174140000|2021-05-28 03:55:40|10278|10268|10278|10268|10278|10268|10278|10268|1
1622174190000|2021-05-28 03:56:30|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|1
1622174240000|2021-05-28 03:57:20|10277.6|10267.6|10277.4|10267.4|10277.6|10267.6|10277.3|10267.3|3
1622174270000|2021-05-28 03:57:50|10278|10268|10278|10268|10278|10268|10278|10268|1
1622174330000|2021-05-28 03:58:50|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|1
1622174360000|2021-05-28 03:59:20|10277.4|10267.4|10276.4|10266.4|10277.4|10267.4|10276.4|10266.4|2
1622174380000|2021-05-28 03:59:40|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|1
1622174400000|2021-05-28 04:00:00|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|1
1622174450000|2021-05-28 04:00:50|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622174500000|2021-05-28 04:01:40|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|1
1622174510000|2021-05-28 04:01:50|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622174520000|2021-05-28 04:02:00|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|1
1622174540000|2021-05-28 04:02:20|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|1
1622174560000|2021-05-28 04:02:40|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|1
1622174690000|2021-05-28 04:04:50|10275.9|10265.9|10276|10266|10276.1|10266.1|10275.9|10265.9|3
1622174700000|2021-05-28 04:05:00|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|1
1622174710000|2021-05-28 04:05:10|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622174720000|2021-05-28 04:05:20|10276.6|10266.6|10277|10267|10277.6|10267.6|10276.6|10266.6|4
1622174730000|2021-05-28 04:05:30|10276.5|10266.5|10276.6|10266.6|10276.6|10266.6|10276.5|10266.5|2
1622174760000|2021-05-28 04:06:00|10276.3|10266.3|10276.4|10266.4|10276.4|10266.4|10276.3|10266.3|2
1622174770000|2021-05-28 04:06:10|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|1
1622174780000|2021-05-28 04:06:20|10276.9|10266.9|10276.9|10266.9|10277.1|10267.1|10276.9|10266.9|3
1622174800000|2021-05-28 04:06:40|10277.1|10267.1|10276.9|10266.9|10277.1|10267.1|10276.9|10266.9|4
1622174850000|2021-05-28 04:07:30|10277.3|10267.3|10277.5|10267.5|10277.5|10267.5|10277.3|10267.3|2
1622174870000|2021-05-28 04:07:50|10277.9|10267.9|10277.6|10267.6|10277.9|10267.9|10277.6|10267.6|2
1622174920000|2021-05-28 04:08:40|10277.5|10267.5|10277.9|10267.9|10277.9|10267.9|10277.5|10267.5|2
1622174930000|2021-05-28 04:08:50|10278.1|10268.1|10277.8|10267.8|10278.9|10268.9|10277.8|10267.8|6
1622174950000|2021-05-28 04:09:10|10278.3|10268.3|10277.9|10267.9|10278.4|10268.4|10277.9|10267.9|3
1622174970000|2021-05-28 04:09:30|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|1
1622175000000|2021-05-28 04:10:00|10277.4|10267.4|10277|10267|10277.4|10267.4|10277|10267|2
1622175020000|2021-05-28 04:10:20|10277.3|10267.3|10277.5|10267.5|10277.5|10267.5|10277.3|10267.3|2
1622175040000|2021-05-28 04:10:40|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|1
1622175060000|2021-05-28 04:11:00|10278.4|10268.4|10278.5|10268.5|10278.6|10268.6|10277.9|10267.9|6
1622175090000|2021-05-28 04:11:30|10278.9|10268.9|10279.5|10269.5|10279.5|10269.5|10278.9|10268.9|3
1622175100000|2021-05-28 04:11:40|10279.1|10269.1|10278.6|10268.6|10279.1|10269.1|10278.6|10268.6|2
1622175130000|2021-05-28 04:12:10|10278.9|10268.9|10278.6|10268.6|10278.9|10268.9|10278.6|10268.6|2
1622175140000|2021-05-28 04:12:20|10278|10268|10278.1|10268.1|10278.1|10268.1|10277.8|10267.8|3
1622175160000|2021-05-28 04:12:40|10277.8|10267.8|10278.1|10268.1|10278.1|10268.1|10277.8|10267.8|2
1622175170000|2021-05-28 04:12:50|10278.4|10268.4|10279.6|10269.6|10279.6|10269.6|10278.4|10268.4|2
1622175180000|2021-05-28 04:13:00|10279.4|10269.4|10278.8|10268.8|10279.4|10269.4|10278.8|10268.8|4
1622175190000|2021-05-28 04:13:10|10278.6|10268.6|10277.8|10267.8|10278.6|10268.6|10277.8|10267.8|2
1622175200000|2021-05-28 04:13:20|10278.1|10268.1|10278.4|10268.4|10278.4|10268.4|10278.1|10268.1|2
1622175230000|2021-05-28 04:13:50|10278|10268|10277.9|10267.9|10278|10268|10277.9|10267.9|2
1622175260000|2021-05-28 04:14:20|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|1
1622175270000|2021-05-28 04:14:30|10277.4|10267.4|10277.5|10267.5|10277.5|10267.5|10277.1|10267.1|4
1622175320000|2021-05-28 04:15:20|10277.6|10267.6|10277.9|10267.9|10278.4|10268.4|10277.6|10267.6|3
1622175330000|2021-05-28 04:15:30|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10277.9|10267.9|3
1622175340000|2021-05-28 04:15:40|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|1
1622175350000|2021-05-28 04:15:50|10278.1|10268.1|10277.4|10267.4|10278.1|10268.1|10277.4|10267.4|3
1622175360000|2021-05-28 04:16:00|10277.6|10267.6|10277.8|10267.8|10277.8|10267.8|10277.6|10267.6|2
1622175410000|2021-05-28 04:16:50|10277.9|10267.9|10278.5|10268.5|10278.5|10268.5|10277.9|10267.9|2
1622175430000|2021-05-28 04:17:10|10278.3|10268.3|10277.9|10267.9|10278.3|10268.3|10277.9|10267.9|2
1622175460000|2021-05-28 04:17:40|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|1
1622175490000|2021-05-28 04:18:10|10278.3|10268.3|10278.6|10268.6|10278.6|10268.6|10278.3|10268.3|2
1622175500000|2021-05-28 04:18:20|10278|10268|10278.5|10268.5|10278.5|10268.5|10278|10268|2
1622175510000|2021-05-28 04:18:30|10278.3|10268.3|10277.9|10267.9|10278.3|10268.3|10277.9|10267.9|2
1622175530000|2021-05-28 04:18:50|10277.6|10267.6|10277.1|10267.1|10277.6|10267.6|10276.9|10266.9|3
1622175560000|2021-05-28 04:19:20|10276.6|10266.6|10276.3|10266.3|10276.6|10266.6|10276.3|10266.3|4
1622175620000|2021-05-28 04:20:20|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622175670000|2021-05-28 04:21:10|10277|10267|10277|10267|10277|10267|10277|10267|1
1622175710000|2021-05-28 04:21:50|10277.3|10267.3|10277.8|10267.8|10278.4|10268.4|10277.3|10267.3|7
1622175730000|2021-05-28 04:22:10|10278.3|10268.3|10277.6|10267.6|10278.4|10268.4|10277.6|10267.6|4
1622175740000|2021-05-28 04:22:20|10277.3|10267.3|10277|10267|10277.3|10267.3|10277|10267|2
1622175750000|2021-05-28 04:22:30|10277.1|10267.1|10278.3|10268.3|10278.3|10268.3|10277.1|10267.1|3
1622175760000|2021-05-28 04:22:40|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|1
1622175770000|2021-05-28 04:22:50|10278|10268|10277.9|10267.9|10278|10268|10277.9|10267.9|2
1622175820000|2021-05-28 04:23:40|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|1
1622175860000|2021-05-28 04:24:20|10278.3|10268.3|10278.5|10268.5|10278.5|10268.5|10278.3|10268.3|2
1622175890000|2021-05-28 04:24:50|10278.8|10268.8|10278.6|10268.6|10278.8|10268.8|10278.6|10268.6|2
1622175900000|2021-05-28 04:25:00|10278.9|10268.9|10279.5|10269.5|10279.5|10269.5|10278.9|10268.9|2
1622175910000|2021-05-28 04:25:10|10279|10269|10278.6|10268.6|10279|10269|10278.6|10268.6|2
1622175920000|2021-05-28 04:25:20|10278.3|10268.3|10277.8|10267.8|10278.3|10268.3|10277.5|10267.5|4
1622175930000|2021-05-28 04:25:30|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|1
1622175940000|2021-05-28 04:25:40|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|1
1622175950000|2021-05-28 04:25:50|10277.5|10267.5|10277.6|10267.6|10277.8|10267.8|10277.5|10267.5|3
1622175970000|2021-05-28 04:26:10|10277.5|10267.5|10277.1|10267.1|10277.5|10267.5|10277|10267|4
1622176000000|2021-05-28 04:26:40|10277.3|10267.3|10277.6|10267.6|10277.6|10267.6|10277.3|10267.3|2
1622176010000|2021-05-28 04:26:50|10277.4|10267.4|10277.9|10267.9|10277.9|10267.9|10277.4|10267.4|2
1622176020000|2021-05-28 04:27:00|10277.6|10267.6|10277.9|10267.9|10277.9|10267.9|10277.6|10267.6|2
1622176030000|2021-05-28 04:27:10|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|1
1622176090000|2021-05-28 04:28:10|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|1
1622176130000|2021-05-28 04:28:50|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|1
1622176140000|2021-05-28 04:29:00|10277|10267|10277|10267|10277|10267|10277|10267|1
1622176180000|2021-05-28 04:29:40|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|1
1622176250000|2021-05-28 04:30:50|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|1
1622176260000|2021-05-28 04:31:00|10276.5|10266.5|10276.3|10266.3|10276.5|10266.5|10276.3|10266.3|2
1622176270000|2021-05-28 04:31:10|10276|10266|10276|10266|10276|10266|10276|10266|1
1622176380000|2021-05-28 04:33:00|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|1
1622176440000|2021-05-28 04:34:00|10276.1|10266.1|10275.8|10265.8|10276.1|10266.1|10275.8|10265.8|2
1622176460000|2021-05-28 04:34:20|10275.6|10265.6|10276|10266|10276|10266|10275.3|10265.3|5
1622176470000|2021-05-28 04:34:30|10275.6|10265.6|10275.6|10265.6|10275.6|10265.6|10275.6|10265.6|1
1622176510000|2021-05-28 04:35:10|10276|10266|10276.4|10266.4|10276.4|10266.4|10276|10266|2
1622176520000|2021-05-28 04:35:20|10276.8|10266.8|10277.6|10267.6|10277.6|10267.6|10276.8|10266.8|2
1622176530000|2021-05-28 04:35:30|10277.4|10267.4|10276.4|10266.4|10277.4|10267.4|10276.4|10266.4|3
1622176540000|2021-05-28 04:35:40|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|1
1622176560000|2021-05-28 04:36:00|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622176570000|2021-05-28 04:36:10|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|10276.4|10266.4|3
1622176580000|2021-05-28 04:36:20|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622176590000|2021-05-28 04:36:30|10276.6|10266.6|10276.4|10266.4|10276.6|10266.6|10276.4|10266.4|4
1622176600000|2021-05-28 04:36:40|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|10276.4|10266.4|3
1622176610000|2021-05-28 04:36:50|10276.4|10266.4|10276.4|10266.4|10276.6|10266.6|10276.4|10266.4|3
1622176620000|2021-05-28 04:37:00|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|1
1622176770000|2021-05-28 04:39:30|10275.4|10265.4|10275.9|10265.9|10275.9|10265.9|10275.4|10265.4|2
1622176780000|2021-05-28 04:39:40|10275.6|10265.6|10275.9|10265.9|10275.9|10265.9|10275.6|10265.6|4
1622176790000|2021-05-28 04:39:50|10276|10266|10276|10266|10276|10266|10276|10266|1
1622176850000|2021-05-28 04:40:50|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10276.3|10266.3|2
1622176860000|2021-05-28 04:41:00|10276.6|10266.6|10276.4|10266.4|10276.6|10266.6|10276.4|10266.4|2
1622176880000|2021-05-28 04:41:20|10276.5|10266.5|10276.1|10266.1|10276.5|10266.5|10276.1|10266.1|2
1622176910000|2021-05-28 04:41:50|10276|10266|10276.1|10266.1|10276.1|10266.1|10275.9|10265.9|3
1622176920000|2021-05-28 04:42:00|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622176960000|2021-05-28 04:42:40|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|1
1622176990000|2021-05-28 04:43:10|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622177000000|2021-05-28 04:43:20|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|10275.9|10265.9|3
1622177010000|2021-05-28 04:43:30|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|1
1622177050000|2021-05-28 04:44:10|10276.5|10266.5|10277|10267|10277.5|10267.5|10276.5|10266.5|4
1622177090000|2021-05-28 04:44:50|10277.4|10267.4|10277.6|10267.6|10277.6|10267.6|10277.4|10267.4|4
1622177110000|2021-05-28 04:45:10|10277.4|10267.4|10277.4|10267.4|10277.6|10267.6|10277.4|10267.4|3
1622177120000|2021-05-28 04:45:20|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|1
1622177130000|2021-05-28 04:45:30|10277.3|10267.3|10276.6|10266.6|10277.3|10267.3|10276.6|10266.6|3
1622177170000|2021-05-28 04:46:10|10277.6|10267.6|10277.3|10267.3|10277.6|10267.6|10277.3|10267.3|3
1622177180000|2021-05-28 04:46:20|10277.5|10267.5|10277.4|10267.4|10277.5|10267.5|10277.4|10267.4|2
1622177190000|2021-05-28 04:46:30|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|1
1622177210000|2021-05-28 04:46:50|10277|10267|10277.4|10267.4|10277.4|10267.4|10277|10267|3
1622177220000|2021-05-28 04:47:00|10277.6|10267.6|10277.4|10267.4|10277.6|10267.6|10277.4|10267.4|2
1622177230000|2021-05-28 04:47:10|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|1
1622177240000|2021-05-28 04:47:20|10277.4|10267.4|10277.3|10267.3|10277.4|10267.4|10277.3|10267.3|2
1622177300000|2021-05-28 04:48:20|10277.4|10267.4|10278.6|10268.6|10278.6|10268.6|10277.4|10267.4|2
1622177310000|2021-05-28 04:48:30|10278.9|10268.9|10280.6|10270.6|10280.6|10270.6|10278.9|10268.9|2
1622177320000|2021-05-28 04:48:40|10280.9|10270.9|10280.9|10270.9|10280.9|10270.9|10280.6|10270.6|3
1622177330000|2021-05-28 04:48:50|10281|10271|10281|10271|10281|10271|10281|10271|1
1622177370000|2021-05-28 04:49:30|10280.4|10270.4|10280.4|10270.4|10280.4|10270.4|10280.4|10270.4|1
1622177380000|2021-05-28 04:49:40|10280.1|10270.1|10279.9|10269.9|10280.1|10270.1|10279.9|10269.9|2
1622177400000|2021-05-28 04:50:00|10280.3|10270.3|10280.4|10270.4|10280.4|10270.4|10280.3|10270.3|2
1622177420000|2021-05-28 04:50:20|10280.1|10270.1|10279.3|10269.3|10280.1|10270.1|10278.5|10268.5|5
1622177430000|2021-05-28 04:50:30|10279.4|10269.4|10280.3|10270.3|10280.3|10270.3|10279.4|10269.4|5
1622177470000|2021-05-28 04:51:10|10280.4|10270.4|10280.6|10270.6|10280.6|10270.6|10280.4|10270.4|2
1622177490000|2021-05-28 04:51:30|10280.3|10270.3|10280.5|10270.5|10280.5|10270.5|10280.3|10270.3|2
1622177500000|2021-05-28 04:51:40|10280.1|10270.1|10280.1|10270.1|10280.5|10270.5|10280.1|10270.1|3
1622177510000|2021-05-28 04:51:50|10280.5|10270.5|10280.4|10270.4|10280.5|10270.5|10280.1|10270.1|3
1622177540000|2021-05-28 04:52:20|10280.6|10270.6|10280.6|10270.6|10280.6|10270.6|10280.6|10270.6|1
1622177570000|2021-05-28 04:52:50|10281.1|10271.1|10281.3|10271.3|10281.3|10271.3|10281.1|10271.1|2
1622177580000|2021-05-28 04:53:00|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|1
1622177610000|2021-05-28 04:53:30|10282.1|10272.1|10282.1|10272.1|10282.1|10272.1|10282.1|10272.1|1
1622177630000|2021-05-28 04:53:50|10282.4|10272.4|10282.4|10272.4|10282.4|10272.4|10282.4|10272.4|1
1622177650000|2021-05-28 04:54:10|10282.3|10272.3|10282.9|10272.9|10282.9|10272.9|10281.9|10271.9|4
1622177660000|2021-05-28 04:54:20|10283.4|10273.4|10282.9|10272.9|10283.4|10273.4|10282.9|10272.9|2
1622177720000|2021-05-28 04:55:20|10283.4|10273.4|10282.9|10272.9|10283.4|10273.4|10282.9|10272.9|4
1622177730000|2021-05-28 04:55:30|10283|10273|10282.9|10272.9|10283|10273|10282.9|10272.9|2
1622177740000|2021-05-28 04:55:40|10283.4|10273.4|10283.9|10273.9|10283.9|10273.9|10283.4|10273.4|2
1622177750000|2021-05-28 04:55:50|10284|10274|10284.1|10274.1|10284.1|10274.1|10283.4|10273.4|4
1622177760000|2021-05-28 04:56:00|10284.5|10274.5|10286.1|10276.1|10286.1|10276.1|10284.1|10274.1|4
1622177790000|2021-05-28 04:56:30|10286.6|10276.6|10287.1|10277.1|10287.1|10277.1|10286.3|10276.3|5
1622177820000|2021-05-28 04:57:00|10286.9|10276.9|10286.8|10276.8|10287.1|10277.1|10286.8|10276.8|3
1622177830000|2021-05-28 04:57:10|10286.5|10276.5|10286.3|10276.3|10286.5|10276.5|10286.3|10276.3|3
1622177870000|2021-05-28 04:57:50|10286.4|10276.4|10284.9|10274.9|10286.4|10276.4|10284.6|10274.6|3
1622177880000|2021-05-28 04:58:00|10285.1|10275.1|10285.1|10275.1|10285.1|10275.1|10285.1|10275.1|1
1622177990000|2021-05-28 04:59:50|10285.3|10275.3|10285.3|10275.3|10285.3|10275.3|10285.3|10275.3|1
1622178000000|2021-05-28 05:00:00|10285.6|10275.6|10285.4|10275.4|10286|10276|10285.1|10275.1|6
1622178010000|2021-05-28 05:00:10|10284.9|10274.9|10284.6|10274.6|10285.1|10275.1|10284.6|10274.6|5
1622178030000|2021-05-28 05:00:30|10284.9|10274.9|10283.3|10273.3|10284.9|10274.9|10282.6|10272.6|9
1622178040000|2021-05-28 05:00:40|10283.4|10273.4|10283.3|10273.3|10283.8|10273.8|10283.3|10273.3|3
1622178050000|2021-05-28 05:00:50|10283.8|10273.8|10283.4|10273.4|10283.9|10273.9|10283.4|10273.4|3
1622178060000|2021-05-28 05:01:00|10283.8|10273.8|10283.3|10273.3|10283.9|10273.9|10283.3|10273.3|4
1622178070000|2021-05-28 05:01:10|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|1
1622178080000|2021-05-28 05:01:20|10282.6|10272.6|10279.9|10269.9|10282.6|10272.6|10279.9|10269.9|8
1622178100000|2021-05-28 05:01:40|10279.8|10269.8|10280.4|10270.4|10280.4|10270.4|10279.8|10269.8|2
1622178110000|2021-05-28 05:01:50|10280.9|10270.9|10280.9|10270.9|10280.9|10270.9|10280.9|10270.9|1
1622178120000|2021-05-28 05:02:00|10280.4|10270.4|10283.1|10273.1|10283.1|10273.1|10280.4|10270.4|3
1622178130000|2021-05-28 05:02:10|10282.5|10272.5|10282.4|10272.4|10282.5|10272.5|10282.1|10272.1|3
1622178140000|2021-05-28 05:02:20|10282.6|10272.6|10283.4|10273.4|10283.4|10273.4|10282.6|10272.6|3
1622178150000|2021-05-28 05:02:30|10283.3|10273.3|10283|10273|10283.4|10273.4|10282.6|10272.6|7
1622178170000|2021-05-28 05:02:50|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|1
1622178180000|2021-05-28 05:03:00|10282.6|10272.6|10281.9|10271.9|10282.9|10272.9|10281.4|10271.4|4
1622178190000|2021-05-28 05:03:10|10282.1|10272.1|10282.1|10272.1|10282.1|10272.1|10282.1|10272.1|1
1622178240000|2021-05-28 05:04:00|10281.8|10271.8|10281.3|10271.3|10281.8|10271.8|10281.1|10271.1|4
1622178250000|2021-05-28 05:04:10|10281.6|10271.6|10281.9|10271.9|10281.9|10271.9|10281.6|10271.6|2
1622178260000|2021-05-28 05:04:20|10282.5|10272.5|10283.6|10273.6|10283.6|10273.6|10282.1|10272.1|6
1622178270000|2021-05-28 05:04:30|10284|10274|10284.4|10274.4|10284.4|10274.4|10284|10274|2
1622178290000|2021-05-28 05:04:50|10284.1|10274.1|10284.4|10274.4|10284.4|10274.4|10284|10274|4
1622178300000|2021-05-28 05:05:00|10282.9|10272.9|10281.4|10271.4|10282.9|10272.9|10281.4|10271.4|2
1622178310000|2021-05-28 05:05:10|10281.3|10271.3|10280.8|10270.8|10281.3|10271.3|10280.8|10270.8|2
1622178330000|2021-05-28 05:05:30|10280.9|10270.9|10280.4|10270.4|10280.9|10270.9|10280.4|10270.4|3
1622178380000|2021-05-28 05:06:20|10279.6|10269.6|10279.9|10269.9|10279.9|10269.9|10279.6|10269.6|2
1622178390000|2021-05-28 05:06:30|10280.4|10270.4|10279.9|10269.9|10280.4|10270.4|10279.9|10269.9|2
1622178400000|2021-05-28 05:06:40|10279.4|10269.4|10278.4|10268.4|10279.4|10269.4|10278.4|10268.4|3
1622178410000|2021-05-28 05:06:50|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|10278.4|10268.4|3
1622178420000|2021-05-28 05:07:00|10278.4|10268.4|10279.1|10269.1|10279.1|10269.1|10278.4|10268.4|3
1622178450000|2021-05-28 05:07:30|10279.8|10269.8|10279.9|10269.9|10280.4|10270.4|10279.8|10269.8|3
1622178460000|2021-05-28 05:07:40|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|1
1622178470000|2021-05-28 05:07:50|10279.8|10269.8|10279.8|10269.8|10279.8|10269.8|10279.8|10269.8|1
1622178510000|2021-05-28 05:08:30|10280.3|10270.3|10279.6|10269.6|10280.3|10270.3|10279.3|10269.3|4
1622178520000|2021-05-28 05:08:40|10279.3|10269.3|10280.1|10270.1|10280.1|10270.1|10279.3|10269.3|10
1622178530000|2021-05-28 05:08:50|10282.1|10272.1|10281.9|10271.9|10282.1|10272.1|10281.9|10271.9|2
1622178550000|2021-05-28 05:09:10|10281.4|10271.4|10281.1|10271.1|10281.9|10271.9|10281.1|10271.1|4
1622178560000|2021-05-28 05:09:20|10280.6|10270.6|10280.6|10270.6|10281.1|10271.1|10280.3|10270.3|5
1622178580000|2021-05-28 05:09:40|10281.1|10271.1|10280.6|10270.6|10281.1|10271.1|10280.6|10270.6|4
1622178590000|2021-05-28 05:09:50|10280.1|10270.1|10280.6|10270.6|10280.6|10270.6|10280.1|10270.1|2
1622178600000|2021-05-28 05:10:00|10280.9|10270.9|10280.8|10270.8|10281.1|10271.1|10280.8|10270.8|6
1622178610000|2021-05-28 05:10:10|10280.4|10270.4|10279.4|10269.4|10280.6|10270.6|10279.4|10269.4|9
1622178620000|2021-05-28 05:10:20|10279.6|10269.6|10279.6|10269.6|10279.6|10269.6|10279.4|10269.4|5
1622178630000|2021-05-28 05:10:30|10279.4|10269.4|10278.9|10268.9|10279.4|10269.4|10278.9|10268.9|2
1622178650000|2021-05-28 05:10:50|10278.1|10268.1|10278.4|10268.4|10278.4|10268.4|10278.1|10268.1|2
1622178660000|2021-05-28 05:11:00|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|1
1622178700000|2021-05-28 05:11:40|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|1
1622178710000|2021-05-28 05:11:50|10278.6|10268.6|10278.8|10268.8|10278.8|10268.8|10278.4|10268.4|5
1622178720000|2021-05-28 05:12:00|10278.4|10268.4|10278.6|10268.6|10278.6|10268.6|10278.4|10268.4|2
1622178730000|2021-05-28 05:12:10|10278.4|10268.4|10277.9|10267.9|10278.4|10268.4|10277.9|10267.9|3
1622178760000|2021-05-28 05:12:40|10278.4|10268.4|10278|10268|10278.4|10268.4|10277.9|10267.9|5
1622178810000|2021-05-28 05:13:30|10277.9|10267.9|10277.4|10267.4|10277.9|10267.9|10277.4|10267.4|2
1622178820000|2021-05-28 05:13:40|10277.1|10267.1|10276.9|10266.9|10277.1|10267.1|10276.9|10266.9|2
1622178850000|2021-05-28 05:14:10|10277.1|10267.1|10277.3|10267.3|10277.6|10267.6|10277.1|10267.1|3
1622178860000|2021-05-28 05:14:20|10277.4|10267.4|10277.6|10267.6|10277.6|10267.6|10277.4|10267.4|2
1622178870000|2021-05-28 05:14:30|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|1
1622178880000|2021-05-28 05:14:40|10278.1|10268.1|10278|10268|10278.5|10268.5|10278|10268|5
1622178890000|2021-05-28 05:14:50|10278.5|10268.5|10278|10268|10278.5|10268.5|10278|10268|2
1622178920000|2021-05-28 05:15:20|10278.5|10268.5|10279|10269|10279|10269|10278.5|10268.5|2
1622178930000|2021-05-28 05:15:30|10278.4|10268.4|10278.1|10268.1|10278.5|10268.5|10278.1|10268.1|3
1622178940000|2021-05-28 05:15:40|10277.6|10267.6|10277.3|10267.3|10277.6|10267.6|10277.3|10267.3|3
1622178970000|2021-05-28 05:16:10|10276.9|10266.9|10276.6|10266.6|10276.9|10266.9|10276.6|10266.6|2
1622179030000|2021-05-28 05:17:10|10275.6|10265.6|10274.9|10264.9|10275.6|10265.6|10274.9|10264.9|2
1622179040000|2021-05-28 05:17:20|10274.6|10264.6|10274.9|10264.9|10274.9|10264.9|10274.6|10264.6|2
1622179070000|2021-05-28 05:17:50|10274.6|10264.6|10273.9|10263.9|10274.6|10264.6|10273.9|10263.9|2
1622179080000|2021-05-28 05:18:00|10273.6|10263.6|10273.6|10263.6|10273.9|10263.9|10273.6|10263.6|7
1622179090000|2021-05-28 05:18:10|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|1
1622179100000|2021-05-28 05:18:20|10273.5|10263.5|10272.1|10262.1|10273.5|10263.5|10271.6|10261.6|5
1622179120000|2021-05-28 05:18:40|10271.9|10261.9|10269.6|10259.6|10271.9|10261.9|10269.6|10259.6|6
1622179130000|2021-05-28 05:18:50|10269.9|10259.9|10270.1|10260.1|10270.1|10260.1|10269.6|10259.6|4
1622179150000|2021-05-28 05:19:10|10270.3|10260.3|10270.3|10260.3|10270.3|10260.3|10270.3|10260.3|1
1622179170000|2021-05-28 05:19:30|10269.1|10259.1|10269.1|10259.1|10269.1|10259.1|10269.1|10259.1|1
1622179180000|2021-05-28 05:19:40|10268.1|10258.1|10268.3|10258.3|10268.9|10258.9|10268.1|10258.1|4
1622179190000|2021-05-28 05:19:50|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|1
1622179220000|2021-05-28 05:20:20|10267.1|10257.1|10265.4|10255.4|10267.1|10257.1|10265.4|10255.4|2
1622179230000|2021-05-28 05:20:30|10265.6|10255.6|10265.4|10255.4|10265.6|10255.6|10265.4|10255.4|4
1622179250000|2021-05-28 05:20:50|10265.1|10255.1|10265.4|10255.4|10265.4|10255.4|10265.1|10255.1|2
1622179260000|2021-05-28 05:21:00|10265.1|10255.1|10265.3|10255.3|10265.3|10255.3|10264.4|10254.4|5
1622179270000|2021-05-28 05:21:10|10264.8|10254.8|10264.8|10254.8|10264.8|10254.8|10264|10254|4
1622179280000|2021-05-28 05:21:20|10265.3|10255.3|10264.8|10254.8|10265.3|10255.3|10264.8|10254.8|2
1622179290000|2021-05-28 05:21:30|10263|10253|10262.6|10252.6|10263|10253|10262.6|10252.6|2
1622179310000|2021-05-28 05:21:50|10262.4|10252.4|10263|10253|10263|10253|10262.4|10252.4|3
1622179320000|2021-05-28 05:22:00|10263.4|10253.4|10263.6|10253.6|10263.6|10253.6|10263.4|10253.4|2
1622179330000|2021-05-28 05:22:10|10263.9|10253.9|10263.6|10253.6|10264|10254|10262.6|10252.6|6
1622179340000|2021-05-28 05:22:20|10264.6|10254.6|10266.3|10256.3|10266.8|10256.8|10264.6|10254.6|4
1622179360000|2021-05-28 05:22:40|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|10266.4|10256.4|4
1622179370000|2021-05-28 05:22:50|10267.4|10257.4|10267.9|10257.9|10267.9|10257.9|10267.4|10257.4|2
1622179380000|2021-05-28 05:23:00|10267.6|10257.6|10268|10258|10268|10258|10267.6|10257.6|2
1622179390000|2021-05-28 05:23:10|10268.3|10258.3|10269.6|10259.6|10269.8|10259.8|10268.3|10258.3|7
1622179400000|2021-05-28 05:23:20|10269.4|10259.4|10270.1|10260.1|10270.1|10260.1|10269.1|10259.1|6
1622179410000|2021-05-28 05:23:30|10270.6|10260.6|10270.1|10260.1|10270.9|10260.9|10270|10260|5
1622179420000|2021-05-28 05:23:40|10270.4|10260.4|10270.4|10260.4|10270.4|10260.4|10270.4|10260.4|1
1622179430000|2021-05-28 05:23:50|10270.3|10260.3|10270.6|10260.6|10270.6|10260.6|10270|10260|4
1622179440000|2021-05-28 05:24:00|10270.4|10260.4|10268.4|10258.4|10270.4|10260.4|10268.4|10258.4|5
1622179450000|2021-05-28 05:24:10|10268.9|10258.9|10269.9|10259.9|10269.9|10259.9|10268.9|10258.9|4
1622179460000|2021-05-28 05:24:20|10269.6|10259.6|10268.9|10258.9|10269.9|10259.9|10268.6|10258.6|5
1622179470000|2021-05-28 05:24:30|10269.3|10259.3|10268.4|10258.4|10269.3|10259.3|10268.4|10258.4|4
1622179480000|2021-05-28 05:24:40|10268.6|10258.6|10268.9|10258.9|10268.9|10258.9|10268.6|10258.6|2
1622179510000|2021-05-28 05:25:10|10268.4|10258.4|10268.1|10258.1|10268.5|10258.5|10268.1|10258.1|3
1622179520000|2021-05-28 05:25:20|10268.5|10258.5|10268.5|10258.5|10268.5|10258.5|10268.5|10258.5|1
1622179530000|2021-05-28 05:25:30|10268.1|10258.1|10268.9|10258.9|10268.9|10258.9|10268.1|10258.1|3
1622179550000|2021-05-28 05:25:50|10269.1|10259.1|10269.1|10259.1|10269.1|10259.1|10269.1|10259.1|1
1622179560000|2021-05-28 05:26:00|10269.4|10259.4|10270.9|10260.9|10270.9|10260.9|10269.4|10259.4|3
1622179570000|2021-05-28 05:26:10|10271|10261|10271|10261|10271|10261|10271|10261|1
1622179590000|2021-05-28 05:26:30|10270.6|10260.6|10269.4|10259.4|10270.6|10260.6|10269.1|10259.1|6
1622179600000|2021-05-28 05:26:40|10269.1|10259.1|10268.8|10258.8|10269.1|10259.1|10268.8|10258.8|2
1622179610000|2021-05-28 05:26:50|10268.4|10258.4|10268.4|10258.4|10268.4|10258.4|10268.4|10258.4|1
1622179620000|2021-05-28 05:27:00|10268.1|10258.1|10268.4|10258.4|10268.4|10258.4|10268.1|10258.1|2
1622179630000|2021-05-28 05:27:10|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|1
1622179650000|2021-05-28 05:27:30|10269.9|10259.9|10270.4|10260.4|10270.4|10260.4|10269.9|10259.9|3
1622179660000|2021-05-28 05:27:40|10270.8|10260.8|10270.9|10260.9|10270.9|10260.9|10270.5|10260.5|4
1622179670000|2021-05-28 05:27:50|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|1
1622179690000|2021-05-28 05:28:10|10270.4|10260.4|10269.4|10259.4|10270.4|10260.4|10269.4|10259.4|2
1622179700000|2021-05-28 05:28:20|10269.6|10259.6|10269.1|10259.1|10269.8|10259.8|10269.1|10259.1|3
1622179720000|2021-05-28 05:28:40|10270|10260|10268.9|10258.9|10270|10260|10268.9|10258.9|2
1622179730000|2021-05-28 05:28:50|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|1
1622179740000|2021-05-28 05:29:00|10268.5|10258.5|10267.6|10257.6|10268.5|10258.5|10267.5|10257.5|5
1622179750000|2021-05-28 05:29:10|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|10267.6|10257.6|3
1622179760000|2021-05-28 05:29:20|10268.1|10258.1|10268.4|10258.4|10268.4|10258.4|10268.1|10258.1|2
1622179770000|2021-05-28 05:29:30|10269.3|10259.3|10270|10260|10270.1|10260.1|10269.3|10259.3|6
1622179780000|2021-05-28 05:29:40|10270.3|10260.3|10269.9|10259.9|10270.3|10260.3|10269.9|10259.9|3
1622179800000|2021-05-28 05:30:00|10269.5|10259.5|10252.1|10242.1|10269.5|10259.5|10252.1|10242.1|26
1622179810000|2021-05-28 05:30:10|10251.6|10241.6|10244|10234|10255.8|10245.8|10243.1|10233.1|26
1622179820000|2021-05-28 05:30:20|10244.3|10234.3|10247|10237|10249.4|10239.4|10243.6|10233.6|16
1622179830000|2021-05-28 05:30:30|10248|10238|10244.8|10234.8|10248.4|10238.4|10244.8|10234.8|23
1622179840000|2021-05-28 05:30:40|10244.4|10234.4|10247.4|10237.4|10248.1|10238.1|10244.4|10234.4|13
1622179850000|2021-05-28 05:30:50|10248.1|10238.1|10246.4|10236.4|10249.9|10239.9|10245.6|10235.6|18
1622179860000|2021-05-28 05:31:00|10246.9|10236.9|10249.6|10239.6|10249.6|10239.6|10246.9|10236.9|12
1622179870000|2021-05-28 05:31:10|10250.1|10240.1|10249.9|10239.9|10251.4|10241.4|10249.4|10239.4|23
1622179880000|2021-05-28 05:31:20|10250.3|10240.3|10245.4|10235.4|10251.6|10241.6|10245.1|10235.1|19
1622179890000|2021-05-28 05:31:30|10247.6|10237.6|10251.3|10241.3|10252.3|10242.3|10247.4|10237.4|14
1622179900000|2021-05-28 05:31:40|10250.9|10240.9|10253.3|10243.3|10253.3|10243.3|10250.9|10240.9|10
1622179910000|2021-05-28 05:31:50|10253.1|10243.1|10247.5|10237.5|10253.1|10243.1|10247.4|10237.4|14
1622179920000|2021-05-28 05:32:00|10247.1|10237.1|10247.4|10237.4|10248.3|10238.3|10243.9|10233.9|22
1622179930000|2021-05-28 05:32:10|10247.1|10237.1|10242.9|10232.9|10247.9|10237.9|10242.6|10232.6|18
1622179940000|2021-05-28 05:32:20|10242.4|10232.4|10235.4|10225.4|10242.9|10232.9|10235.1|10225.1|26
1622179950000|2021-05-28 05:32:30|10235.5|10225.5|10242.5|10232.5|10245.4|10235.4|10234.8|10224.8|23
1622179960000|2021-05-28 05:32:40|10242.9|10232.9|10246.1|10236.1|10246.9|10236.9|10242.6|10232.6|17
1622179970000|2021-05-28 05:32:50|10247.1|10237.1|10247|10237|10248|10238|10245.9|10235.9|17
1622179980000|2021-05-28 05:33:00|10246.9|10236.9|10243.6|10233.6|10247.1|10237.1|10243|10233|15
1622179990000|2021-05-28 05:33:10|10243.1|10233.1|10240.1|10230.1|10244.6|10234.6|10239.9|10229.9|18
1622180000000|2021-05-28 05:33:20|10240|10230|10242.3|10232.3|10242.3|10232.3|10239.9|10229.9|9
1622180010000|2021-05-28 05:33:30|10242.6|10232.6|10240.3|10230.3|10244.3|10234.3|10240.3|10230.3|16
1622180020000|2021-05-28 05:33:40|10240.6|10230.6|10245.5|10235.5|10245.5|10235.5|10240.6|10230.6|15
1622180030000|2021-05-28 05:33:50|10245.4|10235.4|10243.6|10233.6|10245.4|10235.4|10242.3|10232.3|8
1622180040000|2021-05-28 05:34:00|10244|10234|10243.9|10233.9|10244|10234|10243.8|10233.8|3
1622180050000|2021-05-28 05:34:10|10243.8|10233.8|10243|10233|10243.8|10233.8|10243|10233|5
1622180060000|2021-05-28 05:34:20|10242.8|10232.8|10241.3|10231.3|10242.8|10232.8|10241|10231|9
1622180070000|2021-05-28 05:34:30|10241|10231|10239.4|10229.4|10241|10231|10239|10229|9
1622180080000|2021-05-28 05:34:40|10239.9|10229.9|10239.9|10229.9|10240.8|10230.8|10238.1|10228.1|11
1622180090000|2021-05-28 05:34:50|10239.3|10229.3|10239.9|10229.9|10241.4|10231.4|10238.6|10228.6|16
1622180100000|2021-05-28 05:35:00|10239.3|10229.3|10241.3|10231.3|10241.3|10231.3|10239.3|10229.3|7
1622180110000|2021-05-28 05:35:10|10241.9|10231.9|10246.4|10236.4|10246.6|10236.6|10241.9|10231.9|16
1622180120000|2021-05-28 05:35:20|10246.6|10236.6|10240.3|10230.3|10248.1|10238.1|10240.1|10230.1|18
1622180130000|2021-05-28 05:35:30|10238.9|10228.9|10239.1|10229.1|10240.4|10230.4|10238.9|10228.9|5
1622180140000|2021-05-28 05:35:40|10238.9|10228.9|10239.5|10229.5|10240.6|10230.6|10238.9|10228.9|9
1622180150000|2021-05-28 05:35:50|10238.4|10228.4|10234.1|10224.1|10238.4|10228.4|10233.4|10223.4|12
1622180160000|2021-05-28 05:36:00|10233.8|10223.8|10236.4|10226.4|10236.4|10226.4|10232.8|10222.8|10
1622180170000|2021-05-28 05:36:10|10236.6|10226.6|10238.6|10228.6|10239.5|10229.5|10236.6|10226.6|10
1622180180000|2021-05-28 05:36:20|10237.9|10227.9|10241.9|10231.9|10241.9|10231.9|10237.9|10227.9|10
1622180190000|2021-05-28 05:36:30|10241.1|10231.1|10242.1|10232.1|10242.6|10232.6|10240.6|10230.6|14
1622180200000|2021-05-28 05:36:40|10241.4|10231.4|10242.6|10232.6|10243.6|10233.6|10241.4|10231.4|18
1622180210000|2021-05-28 05:36:50|10242.5|10232.5|10246.1|10236.1|10246.1|10236.1|10242.5|10232.5|9
1622180220000|2021-05-28 05:37:00|10246.6|10236.6|10244.4|10234.4|10246.6|10236.6|10243.6|10233.6|18
1622180230000|2021-05-28 05:37:10|10244.1|10234.1|10242.1|10232.1|10244.6|10234.6|10242.1|10232.1|6
1622180240000|2021-05-28 05:37:20|10243.4|10233.4|10242.6|10232.6|10243.6|10233.6|10241.1|10231.1|12
1622180250000|2021-05-28 05:37:30|10241.4|10231.4|10241.9|10231.9|10241.9|10231.9|10240.3|10230.3|7
1622180260000|2021-05-28 05:37:40|10242.1|10232.1|10241.6|10231.6|10242.5|10232.5|10240.4|10230.4|13
1622180270000|2021-05-28 05:37:50|10242.1|10232.1|10241.3|10231.3|10242.6|10232.6|10241.3|10231.3|8
1622180280000|2021-05-28 05:38:00|10243.3|10233.3|10243.5|10233.5|10243.5|10233.5|10241.9|10231.9|14
1622180290000|2021-05-28 05:38:10|10242.4|10232.4|10242.5|10232.5|10242.8|10232.8|10241.9|10231.9|7
1622180300000|2021-05-28 05:38:20|10241.1|10231.1|10233|10223|10241.1|10231.1|10232.1|10222.1|19
1622180310000|2021-05-28 05:38:30|10232.4|10222.4|10231.1|10221.1|10232.6|10222.6|10231.1|10221.1|11
1622180320000|2021-05-28 05:38:40|10230.6|10220.6|10225.4|10215.4|10230.6|10220.6|10224.1|10214.1|21
1622180330000|2021-05-28 05:38:50|10223.9|10213.9|10222.5|10212.5|10224|10214|10222.5|10212.5|9
1622180340000|2021-05-28 05:39:00|10221.1|10211.1|10222.6|10212.6|10223.1|10213.1|10221.1|10211.1|6
1622180350000|2021-05-28 05:39:10|10223.1|10213.1|10226.5|10216.5|10226.5|10216.5|10223.1|10213.1|13
1622180360000|2021-05-28 05:39:20|10226.8|10216.8|10227.3|10217.3|10227.6|10217.6|10226.3|10216.3|9
1622180370000|2021-05-28 05:39:30|10227.1|10217.1|10226.5|10216.5|10227.1|10217.1|10226.5|10216.5|6
1622180380000|2021-05-28 05:39:40|10226.9|10216.9|10219|10209|10227.9|10217.9|10218.8|10208.8|17
1622180390000|2021-05-28 05:39:50|10215.5|10205.5|10214.1|10204.1|10215.5|10205.5|10214.1|10204.1|5
1622180400000|2021-05-28 05:40:00|10211.9|10201.9|10219.1|10209.1|10220.1|10210.1|10211.9|10201.9|20
1622180410000|2021-05-28 05:40:10|10219.6|10209.6|10215.4|10205.4|10219.6|10209.6|10214.3|10204.3|16
1622180420000|2021-05-28 05:40:20|10214.3|10204.3|10214.1|10204.1|10214.3|10204.3|10213.6|10203.6|6
1622180430000|2021-05-28 05:40:30|10213.9|10203.9|10214|10204|10214|10204|10212.8|10202.8|9
1622180440000|2021-05-28 05:40:40|10213.6|10203.6|10210.6|10200.6|10213.6|10203.6|10208.8|10198.8|15
1622180450000|2021-05-28 05:40:50|10211|10201|10203.5|10193.5|10211|10201|10202.6|10192.6|13
1622180460000|2021-05-28 05:41:00|10204.1|10194.1|10210.5|10200.5|10210.5|10200.5|10203.4|10193.4|13
1622180470000|2021-05-28 05:41:10|10209.1|10199.1|10209.6|10199.6|10209.6|10199.6|10206.9|10196.9|15
1622180480000|2021-05-28 05:41:20|10211.3|10201.3|10211.5|10201.5|10212.9|10202.9|10208.6|10198.6|15
1622180490000|2021-05-28 05:41:30|10210.8|10200.8|10203.3|10193.3|10211.9|10201.9|10201.6|10191.6|18
1622180500000|2021-05-28 05:41:40|10203.4|10193.4|10204.6|10194.6|10206.4|10196.4|10203.4|10193.4|13
1622180510000|2021-05-28 05:41:50|10203.3|10193.3|10198|10188|10203.9|10193.9|10197.5|10187.5|20
1622180520000|2021-05-28 05:42:00|10198.1|10188.1|10198.6|10188.6|10199.4|10189.4|10198.1|10188.1|8
1622180530000|2021-05-28 05:42:10|10199.1|10189.1|10200.6|10190.6|10203.1|10193.1|10199.1|10189.1|10
1622180540000|2021-05-28 05:42:20|10200.8|10190.8|10197.1|10187.1|10201.9|10191.9|10193.3|10183.3|18
1622180550000|2021-05-28 05:42:30|10197.6|10187.6|10199.6|10189.6|10200.1|10190.1|10197.4|10187.4|18
1622180560000|2021-05-28 05:42:40|10200|10190|10201.9|10191.9|10202.1|10192.1|10200|10190|23
1622180570000|2021-05-28 05:42:50|10202.1|10192.1|10193.4|10183.4|10202.1|10192.1|10192.5|10182.5|21
1622180580000|2021-05-28 05:43:00|10193.5|10183.5|10193.4|10183.4|10194.5|10184.5|10192.5|10182.5|23
1622180590000|2021-05-28 05:43:10|10193.8|10183.8|10192.4|10182.4|10193.8|10183.8|10192|10182|10
1622180600000|2021-05-28 05:43:20|10192.6|10182.6|10187.9|10177.9|10194.4|10184.4|10186.4|10176.4|21
1622180610000|2021-05-28 05:43:30|10188.1|10178.1|10188.6|10178.6|10188.6|10178.6|10185.4|10175.4|20
1622180620000|2021-05-28 05:43:40|10188.4|10178.4|10181.1|10171.1|10188.4|10178.4|10179.9|10169.9|21
1622180630000|2021-05-28 05:43:50|10180.9|10170.9|10183.9|10173.9|10184.3|10174.3|10180.9|10170.9|12
1622180640000|2021-05-28 05:44:00|10184.1|10174.1|10180.5|10170.5|10187.6|10177.6|10180.1|10170.1|21
1622180650000|2021-05-28 05:44:10|10180.9|10170.9|10173.5|10163.5|10181.4|10171.4|10173.5|10163.5|24
1622180660000|2021-05-28 05:44:20|10173.6|10163.6|10170.9|10160.9|10173.6|10163.6|10169.9|10159.9|15
1622180670000|2021-05-28 05:44:30|10171.9|10161.9|10171.5|10161.5|10174.1|10164.1|10171.5|10161.5|20
1622180680000|2021-05-28 05:44:40|10172|10162|10172|10162|10173.4|10163.4|10171.6|10161.6|10
1622180690000|2021-05-28 05:44:50|10171.6|10161.6|10172.1|10162.1|10172.1|10162.1|10169.5|10159.5|19
1622180700000|2021-05-28 05:45:00|10171.8|10161.8|10173.6|10163.6|10173.6|10163.6|10170.1|10160.1|15
1622180710000|2021-05-28 05:45:10|10176.4|10166.4|10182.9|10172.9|10182.9|10172.9|10176.3|10166.3|20
1622180720000|2021-05-28 05:45:20|10183.4|10173.4|10186.6|10176.6|10189.4|10179.4|10183.4|10173.4|17
1622180730000|2021-05-28 05:45:30|10185.9|10175.9|10189.8|10179.8|10190.1|10180.1|10185.8|10175.8|22
1622180740000|2021-05-28 05:45:40|10189.4|10179.4|10189.1|10179.1|10192.4|10182.4|10188|10178|22
1622180750000|2021-05-28 05:45:50|10188.8|10178.8|10183.8|10173.8|10188.8|10178.8|10182.1|10172.1|14
1622180760000|2021-05-28 05:46:00|10184.1|10174.1|10189.9|10179.9|10189.9|10179.9|10183.6|10173.6|14
1622180770000|2021-05-28 05:46:10|10190.1|10180.1|10192.9|10182.9|10196.4|10186.4|10190.1|10180.1|26
1622180780000|2021-05-28 05:46:20|10193.4|10183.4|10191.1|10181.1|10193.9|10183.9|10189.5|10179.5|18
1622180790000|2021-05-28 05:46:30|10185|10175|10180.6|10170.6|10185|10175|10180.5|10170.5|25
1622180800000|2021-05-28 05:46:40|10179.9|10169.9|10181.6|10171.6|10183.9|10173.9|10179.9|10169.9|22
1622180810000|2021-05-28 05:46:50|10182.1|10172.1|10185.4|10175.4|10186.1|10176.1|10182.1|10172.1|7
1622180820000|2021-05-28 05:47:00|10184.9|10174.9|10182.1|10172.1|10184.9|10174.9|10181.4|10171.4|17
1622180830000|2021-05-28 05:47:10|10181.9|10171.9|10173.4|10163.4|10181.9|10171.9|10173.1|10163.1|21
1622180840000|2021-05-28 05:47:20|10173.1|10163.1|10170.4|10160.4|10173.1|10163.1|10170.1|10160.1|18
1622180850000|2021-05-28 05:47:30|10170.6|10160.6|10170.6|10160.6|10171.1|10161.1|10170.4|10160.4|9
1622180860000|2021-05-28 05:47:40|10169.4|10159.4|10165|10155|10169.6|10159.6|10164.9|10154.9|19
1622180870000|2021-05-28 05:47:50|10165.3|10155.3|10167.1|10157.1|10167.3|10157.3|10165.1|10155.1|18
1622180880000|2021-05-28 05:48:00|10167.6|10157.6|10172.4|10162.4|10173|10163|10167.4|10157.4|27
1622180890000|2021-05-28 05:48:10|10172.1|10162.1|10169.3|10159.3|10174.4|10164.4|10169.3|10159.3|26
1622180900000|2021-05-28 05:48:20|10169.6|10159.6|10170.4|10160.4|10171.6|10161.6|10169.1|10159.1|22
1622180910000|2021-05-28 05:48:30|10170.8|10160.8|10172.1|10162.1|10172.1|10162.1|10170.5|10160.5|20
1622180920000|2021-05-28 05:48:40|10171.9|10161.9|10171.9|10161.9|10173.4|10163.4|10171.6|10161.6|6
1622180930000|2021-05-28 05:48:50|10171.6|10161.6|10172.8|10162.8|10172.9|10162.9|10171.1|10161.1|12
1622180940000|2021-05-28 05:49:00|10172.9|10162.9|10178|10168|10179.4|10169.4|10172.9|10162.9|17
1622180950000|2021-05-28 05:49:10|10179.6|10169.6|10181.8|10171.8|10182|10172|10179.6|10169.6|8
1622180960000|2021-05-28 05:49:20|10181.6|10171.6|10178.5|10168.5|10181.6|10171.6|10178|10168|9
1622180970000|2021-05-28 05:49:30|10178.6|10168.6|10179.1|10169.1|10179.1|10169.1|10178.5|10168.5|6
1622180980000|2021-05-28 05:49:40|10179.5|10169.5|10179.8|10169.8|10179.9|10169.9|10177.9|10167.9|10
1622180990000|2021-05-28 05:49:50|10180.1|10170.1|10174|10164|10180.4|10170.4|10174|10164|9
1622181000000|2021-05-28 05:50:00|10173.5|10163.5|10170.9|10160.9|10173.5|10163.5|10170.9|10160.9|12
1622181010000|2021-05-28 05:50:10|10171.1|10161.1|10172.4|10162.4|10173.3|10163.3|10171.1|10161.1|19
1622181020000|2021-05-28 05:50:20|10172.1|10162.1|10171.1|10161.1|10172.4|10162.4|10171.1|10161.1|21
1622181030000|2021-05-28 05:50:30|10170.9|10160.9|10171.9|10161.9|10172.4|10162.4|10170.9|10160.9|12
1622181040000|2021-05-28 05:50:40|10171.6|10161.6|10171.5|10161.5|10172.1|10162.1|10169.1|10159.1|14
1622181050000|2021-05-28 05:50:50|10171.4|10161.4|10171.3|10161.3|10171.6|10161.6|10170.5|10160.5|7
1622181060000|2021-05-28 05:51:00|10171.5|10161.5|10177.6|10167.6|10177.6|10167.6|10171.5|10161.5|15
1622181070000|2021-05-28 05:51:10|10177.9|10167.9|10179.4|10169.4|10180.3|10170.3|10177.9|10167.9|11
1622181080000|2021-05-28 05:51:20|10179.6|10169.6|10180.1|10170.1|10180.9|10170.9|10179.3|10169.3|17
1622181090000|2021-05-28 05:51:30|10179.9|10169.9|10181.1|10171.1|10181.1|10171.1|10178.4|10168.4|18
1622181100000|2021-05-28 05:51:40|10181.5|10171.5|10185.4|10175.4|10185.4|10175.4|10181.5|10171.5|7
1622181110000|2021-05-28 05:51:50|10185.6|10175.6|10184.5|10174.5|10187.8|10177.8|10184.3|10174.3|17
1622181120000|2021-05-28 05:52:00|10183.6|10173.6|10178.5|10168.5|10184.8|10174.8|10178.5|10168.5|13
1622181130000|2021-05-28 05:52:10|10177.8|10167.8|10175.3|10165.3|10177.8|10167.8|10174.4|10164.4|13
1622181140000|2021-05-28 05:52:20|10175.5|10165.5|10175.6|10165.6|10176.6|10166.6|10174.8|10164.8|14
1622181150000|2021-05-28 05:52:30|10175.1|10165.1|10177.3|10167.3|10177.5|10167.5|10175.1|10165.1|11
1622181160000|2021-05-28 05:52:40|10177.5|10167.5|10175.9|10165.9|10177.5|10167.5|10175.9|10165.9|6
1622181170000|2021-05-28 05:52:50|10176.1|10166.1|10174.1|10164.1|10176.1|10166.1|10174.1|10164.1|5
1622181180000|2021-05-28 05:53:00|10174.5|10164.5|10178.3|10168.3|10178.6|10168.6|10173.9|10163.9|23
1622181190000|2021-05-28 05:53:10|10177.9|10167.9|10178.6|10168.6|10178.9|10168.9|10177.9|10167.9|4
1622181200000|2021-05-28 05:53:20|10178.9|10168.9|10178.1|10168.1|10179.4|10169.4|10177.8|10167.8|9
1622181210000|2021-05-28 05:53:30|10178.5|10168.5|10178.8|10168.8|10178.8|10168.8|10178.3|10168.3|4
1622181220000|2021-05-28 05:53:40|10178.5|10168.5|10174.8|10164.8|10178.5|10168.5|10174.8|10164.8|5
1622181230000|2021-05-28 05:53:50|10174.5|10164.5|10173.3|10163.3|10174.5|10164.5|10172.8|10162.8|14
1622181240000|2021-05-28 05:54:00|10173.4|10163.4|10172.3|10162.3|10173.9|10163.9|10172.3|10162.3|17
1622181250000|2021-05-28 05:54:10|10172.4|10162.4|10171.6|10161.6|10172.5|10162.5|10171.6|10161.6|8
1622181260000|2021-05-28 05:54:20|10171.9|10161.9|10173|10163|10173.5|10163.5|10171.9|10161.9|10
1622181270000|2021-05-28 05:54:30|10173.5|10163.5|10173.6|10163.6|10174.1|10164.1|10173.5|10163.5|7
1622181280000|2021-05-28 05:54:40|10173.4|10163.4|10171.4|10161.4|10174.1|10164.1|10171.1|10161.1|16
1622181290000|2021-05-28 05:54:50|10171.5|10161.5|10173|10163|10173.1|10163.1|10171.4|10161.4|12
1622181300000|2021-05-28 05:55:00|10172.5|10162.5|10171.5|10161.5|10172.5|10162.5|10171.5|10161.5|10
1622181310000|2021-05-28 05:55:10|10172|10162|10166.1|10156.1|10172.3|10162.3|10166.1|10156.1|8
1622181320000|2021-05-28 05:55:20|10165.9|10155.9|10167.1|10157.1|10169.8|10159.8|10165.9|10155.9|20
1622181330000|2021-05-28 05:55:30|10167.5|10157.5|10170.5|10160.5|10170.9|10160.9|10167|10157|19
1622181340000|2021-05-28 05:55:40|10170.3|10160.3|10170.9|10160.9|10171.6|10161.6|10169.6|10159.6|20
1622181350000|2021-05-28 05:55:50|10170.6|10160.6|10163.9|10153.9|10171.9|10161.9|10163.6|10153.6|18
1622181360000|2021-05-28 05:56:00|10163.1|10153.1|10164.5|10154.5|10164.6|10154.6|10162.5|10152.5|19
1622181370000|2021-05-28 05:56:10|10163.6|10153.6|10166.6|10156.6|10167.4|10157.4|10163.6|10153.6|15
1622181380000|2021-05-28 05:56:20|10166.8|10156.8|10170.4|10160.4|10170.4|10160.4|10166.8|10156.8|13
1622181390000|2021-05-28 05:56:30|10170.1|10160.1|10171.6|10161.6|10171.6|10161.6|10169.8|10159.8|15
1622181400000|2021-05-28 05:56:40|10171.8|10161.8|10174.1|10164.1|10174.6|10164.6|10171.8|10161.8|13
1622181410000|2021-05-28 05:56:50|10174.6|10164.6|10175.9|10165.9|10176.6|10166.6|10174.6|10164.6|22
1622181420000|2021-05-28 05:57:00|10176.1|10166.1|10178.9|10168.9|10178.9|10168.9|10176.1|10166.1|8
1622181430000|2021-05-28 05:57:10|10178.5|10168.5|10180.8|10170.8|10180.8|10170.8|10178.5|10168.5|21
1622181440000|2021-05-28 05:57:20|10181|10171|10179.9|10169.9|10181.4|10171.4|10179.9|10169.9|6
1622181450000|2021-05-28 05:57:30|10181|10171|10182.4|10172.4|10182.5|10172.5|10179.9|10169.9|12
1622181460000|2021-05-28 05:57:40|10182|10172|10182.1|10172.1|10182.1|10172.1|10181.8|10171.8|3
1622181470000|2021-05-28 05:57:50|10182.4|10172.4|10179.6|10169.6|10183.1|10173.1|10179.6|10169.6|12
1622181480000|2021-05-28 05:58:00|10179.4|10169.4|10172.4|10162.4|10179.4|10169.4|10171.9|10161.9|17
1622181490000|2021-05-28 05:58:10|10171.9|10161.9|10172.1|10162.1|10172.5|10162.5|10171.4|10161.4|9
1622181500000|2021-05-28 05:58:20|10172.4|10162.4|10172.6|10162.6|10172.6|10162.6|10171.6|10161.6|9
1622181510000|2021-05-28 05:58:30|10172.4|10162.4|10169.1|10159.1|10172.4|10162.4|10168.5|10158.5|22
1622181520000|2021-05-28 05:58:40|10169.5|10159.5|10170.1|10160.1|10170.9|10160.9|10169.1|10159.1|23
1622181530000|2021-05-28 05:58:50|10170.4|10160.4|10170.1|10160.1|10170.9|10160.9|10169.5|10159.5|11
1622181540000|2021-05-28 05:59:00|10170.4|10160.4|10168.5|10158.5|10171|10161|10168.5|10158.5|21
1622181550000|2021-05-28 05:59:10|10167.9|10157.9|10168.8|10158.8|10169.1|10159.1|10167.6|10157.6|19
1622181560000|2021-05-28 05:59:20|10168.4|10158.4|10169|10159|10169.9|10159.9|10167.9|10157.9|22
1622181570000|2021-05-28 05:59:30|10168.6|10158.6|10169.5|10159.5|10170.1|10160.1|10168.6|10158.6|13
1622181580000|2021-05-28 05:59:40|10169.8|10159.8|10170|10160|10170.5|10160.5|10169.6|10159.6|13
1622181590000|2021-05-28 05:59:50|10171.4|10161.4|10172.4|10162.4|10172.5|10162.5|10171.4|10161.4|8
1622181600000|2021-05-28 06:00:00|10172|10162|10172.4|10162.4|10172.9|10162.9|10172|10162|8
1622181610000|2021-05-28 06:00:10|10172.5|10162.5|10173.1|10163.1|10173.9|10163.9|10172.5|10162.5|9
1622181620000|2021-05-28 06:00:20|10173.4|10163.4|10173.9|10163.9|10173.9|10163.9|10173.4|10163.4|2
1622181630000|2021-05-28 06:00:30|10173.4|10163.4|10173.6|10163.6|10173.9|10163.9|10173.4|10163.4|8
1622181640000|2021-05-28 06:00:40|10173.9|10163.9|10174.5|10164.5|10174.5|10164.5|10173.9|10163.9|5
1622181650000|2021-05-28 06:00:50|10174.4|10164.4|10174.4|10164.4|10174.5|10164.5|10174.4|10164.4|5
1622181660000|2021-05-28 06:01:00|10173.4|10163.4|10177.6|10167.6|10177.6|10167.6|10173.4|10163.4|7
1622181670000|2021-05-28 06:01:10|10178.1|10168.1|10178.1|10168.1|10178.1|10168.1|10178.1|10168.1|1
1622181680000|2021-05-28 06:01:20|10178.6|10168.6|10179.1|10169.1|10179.1|10169.1|10178.6|10168.6|2
1622181690000|2021-05-28 06:01:30|10179.6|10169.6|10181.8|10171.8|10181.8|10171.8|10179.6|10169.6|6
1622181700000|2021-05-28 06:01:40|10181.5|10171.5|10180.8|10170.8|10181.5|10171.5|10180.4|10170.4|7
1622181710000|2021-05-28 06:01:50|10182.1|10172.1|10182|10172|10182.1|10172.1|10181|10171|10
1622181720000|2021-05-28 06:02:00|10181.4|10171.4|10182.6|10172.6|10183|10173|10181|10171|12
1622181730000|2021-05-28 06:02:10|10182.5|10172.5|10179.6|10169.6|10182.9|10172.9|10179.6|10169.6|8
1622181740000|2021-05-28 06:02:20|10179.1|10169.1|10177.6|10167.6|10179.1|10169.1|10177.4|10167.4|12
1622181750000|2021-05-28 06:02:30|10177.4|10167.4|10177.4|10167.4|10177.4|10167.4|10177.1|10167.1|3
1622181760000|2021-05-28 06:02:40|10177.6|10167.6|10178.4|10168.4|10178.4|10168.4|10177.6|10167.6|5
1622181780000|2021-05-28 06:03:00|10178.5|10168.5|10181.4|10171.4|10181.4|10171.4|10178.5|10168.5|20
1622181790000|2021-05-28 06:03:10|10180.9|10170.9|10180.6|10170.6|10182.4|10172.4|10180.6|10170.6|10
1622181800000|2021-05-28 06:03:20|10181.4|10171.4|10173.9|10163.9|10181.4|10171.4|10173.4|10163.4|9
1622181810000|2021-05-28 06:03:30|10173.4|10163.4|10174.3|10164.3|10174.4|10164.4|10173.4|10163.4|5
1622181820000|2021-05-28 06:03:40|10174.4|10164.4|10175.6|10165.6|10177.1|10167.1|10174.4|10164.4|8
1622181830000|2021-05-28 06:03:50|10175.9|10165.9|10175.4|10165.4|10177.9|10167.9|10175.4|10165.4|14
1622181840000|2021-05-28 06:04:00|10175.1|10165.1|10175.6|10165.6|10176.8|10166.8|10175.1|10165.1|14
1622181850000|2021-05-28 06:04:10|10175.4|10165.4|10173.4|10163.4|10175.4|10165.4|10172.9|10162.9|8
1622181860000|2021-05-28 06:04:20|10173.6|10163.6|10169.9|10159.9|10174.1|10164.1|10169.9|10159.9|12
1622181870000|2021-05-28 06:04:30|10169|10159|10166.5|10156.5|10169.6|10159.6|10166.3|10156.3|11
1622181880000|2021-05-28 06:04:40|10167|10157|10166.6|10156.6|10168.1|10158.1|10166.1|10156.1|12
1622181890000|2021-05-28 06:04:50|10166.4|10156.4|10166.1|10156.1|10166.4|10156.4|10163.6|10153.6|18
1622181900000|2021-05-28 06:05:00|10166.4|10156.4|10163.4|10153.4|10166.8|10156.8|10163.4|10153.4|13
1622181910000|2021-05-28 06:05:10|10163.1|10153.1|10158.6|10148.6|10163.1|10153.1|10158.1|10148.1|15
1622181920000|2021-05-28 06:05:20|10159.1|10149.1|10158.4|10148.4|10159.1|10149.1|10156.6|10146.6|11
1622181930000|2021-05-28 06:05:30|10158.6|10148.6|10159.9|10149.9|10161|10151|10158.6|10148.6|10
1622181940000|2021-05-28 06:05:40|10160.1|10150.1|10159.8|10149.8|10162.6|10152.6|10159.6|10149.6|15
1622181950000|2021-05-28 06:05:50|10159.6|10149.6|10152.8|10142.8|10159.6|10149.6|10152.8|10142.8|9
1622181960000|2021-05-28 06:06:00|10152.5|10142.5|10152.4|10142.4|10153.4|10143.4|10152.1|10142.1|9
1622181970000|2021-05-28 06:06:10|10152.1|10142.1|10148.8|10138.8|10152.1|10142.1|10148.8|10138.8|6
1622181980000|2021-05-28 06:06:20|10147.4|10137.4|10144.4|10134.4|10147.4|10137.4|10144.3|10134.3|20
1622181990000|2021-05-28 06:06:30|10144.3|10134.3|10139.6|10129.6|10145|10135|10139.6|10129.6|29
1622182000000|2021-05-28 06:06:40|10139.9|10129.9|10140.8|10130.8|10140.9|10130.9|10139|10129|30
1622182010000|2021-05-28 06:06:50|10141.1|10131.1|10140.4|10130.4|10141.4|10131.4|10139.8|10129.8|21
1622182020000|2021-05-28 06:07:00|10140.5|10130.5|10143.4|10133.4|10144.4|10134.4|10140.5|10130.5|15
1622182030000|2021-05-28 06:07:10|10143|10133|10143|10133|10143.1|10133.1|10142.1|10132.1|12
1622182040000|2021-05-28 06:07:20|10144.1|10134.1|10145.9|10135.9|10146.5|10136.5|10144.1|10134.1|10
1622182050000|2021-05-28 06:07:30|10146.3|10136.3|10147.8|10137.8|10147.8|10137.8|10146.3|10136.3|7
1622182060000|2021-05-28 06:07:40|10146.6|10136.6|10147.6|10137.6|10148.8|10138.8|10146.1|10136.1|15
1622182070000|2021-05-28 06:07:50|10147.8|10137.8|10147|10137|10148.9|10138.9|10146.8|10136.8|9
1622182080000|2021-05-28 06:08:00|10147.3|10137.3|10150.8|10140.8|10150.9|10140.9|10147|10137|16
1622182090000|2021-05-28 06:08:10|10150.5|10140.5|10151.1|10141.1|10152.1|10142.1|10149.9|10139.9|12
1622182100000|2021-05-28 06:08:20|10151.3|10141.3|10133|10123|10151.3|10141.3|10133|10123|27
1622182110000|2021-05-28 06:08:30|10132.8|10122.8|10132.8|10122.8|10133.4|10123.4|10130.3|10120.3|19
1622182120000|2021-05-28 06:08:40|10133|10123|10131.6|10121.6|10133.4|10123.4|10131.6|10121.6|10
1622182130000|2021-05-28 06:08:50|10131.9|10121.9|10138.3|10128.3|10138.3|10128.3|10131.9|10121.9|17
1622182140000|2021-05-28 06:09:00|10137.8|10127.8|10139.6|10129.6|10144.3|10134.3|10137.8|10127.8|12
1622182150000|2021-05-28 06:09:10|10139.9|10129.9|10142.4|10132.4|10143|10133|10139.9|10129.9|13
1622182160000|2021-05-28 06:09:20|10142.9|10132.9|10142.9|10132.9|10143.4|10133.4|10141|10131|18
1622182170000|2021-05-28 06:09:30|10143|10133|10144.6|10134.6|10147.9|10137.9|10143|10133|32
1622182180000|2021-05-28 06:09:40|10145|10135|10145.4|10135.4|10146.6|10136.6|10143.4|10133.4|21
1622182190000|2021-05-28 06:09:50|10145.1|10135.1|10147.6|10137.6|10147.6|10137.6|10144.6|10134.6|14
1622182200000|2021-05-28 06:10:00|10147.1|10137.1|10147.1|10137.1|10148.1|10138.1|10146.9|10136.9|12
1622182210000|2021-05-28 06:10:10|10146.9|10136.9|10144.4|10134.4|10146.9|10136.9|10144|10134|11
1622182220000|2021-05-28 06:10:20|10144|10134|10144.3|10134.3|10145.5|10135.5|10143.9|10133.9|10
1622182230000|2021-05-28 06:10:30|10144.4|10134.4|10148.1|10138.1|10148.1|10138.1|10144.4|10134.4|15
1622182240000|2021-05-28 06:10:40|10148.6|10138.6|10149.4|10139.4|10149.4|10139.4|10148.6|10138.6|4
1622182250000|2021-05-28 06:10:50|10148.6|10138.6|10152.3|10142.3|10152.5|10142.5|10148.6|10138.6|9
1622182260000|2021-05-28 06:11:00|10152.6|10142.6|10158.4|10148.4|10159.6|10149.6|10152.6|10142.6|15
1622182270000|2021-05-28 06:11:10|10158.3|10148.3|10153.6|10143.6|10158.3|10148.3|10153.5|10143.5|13
1622182280000|2021-05-28 06:11:20|10153.5|10143.5|10156.4|10146.4|10156.4|10146.4|10152.4|10142.4|15
1622182290000|2021-05-28 06:11:30|10156.1|10146.1|10158.1|10148.1|10158.1|10148.1|10156.1|10146.1|7
1622182300000|2021-05-28 06:11:40|10158.4|10148.4|10157.3|10147.3|10158.4|10148.4|10155.6|10145.6|10
1622182310000|2021-05-28 06:11:50|10156.9|10146.9|10156.6|10146.6|10157.4|10147.4|10156.1|10146.1|11
1622182320000|2021-05-28 06:12:00|10156.3|10146.3|10156.5|10146.5|10157.3|10147.3|10155.6|10145.6|20
1622182330000|2021-05-28 06:12:10|10156.4|10146.4|10156.6|10146.6|10156.9|10146.9|10156|10146|8
1622182340000|2021-05-28 06:12:20|10156.5|10146.5|10153.3|10143.3|10156.5|10146.5|10153.3|10143.3|8
1622182350000|2021-05-28 06:12:30|10153.5|10143.5|10151.5|10141.5|10153.5|10143.5|10151.5|10141.5|14
1622182360000|2021-05-28 06:12:40|10150.6|10140.6|10149.5|10139.5|10151.4|10141.4|10149.3|10139.3|13
1622182370000|2021-05-28 06:12:50|10149.4|10139.4|10147.1|10137.1|10149.6|10139.6|10146.3|10136.3|16
1622182380000|2021-05-28 06:13:00|10146.8|10136.8|10138.6|10128.6|10148.1|10138.1|10138.3|10128.3|21
1622182390000|2021-05-28 06:13:10|10138.9|10128.9|10144.4|10134.4|10144.4|10134.4|10137.9|10127.9|21
1622182400000|2021-05-28 06:13:20|10145.1|10135.1|10143.3|10133.3|10145.3|10135.3|10142.8|10132.8|9
1622182410000|2021-05-28 06:13:30|10143.1|10133.1|10142.4|10132.4|10143.6|10133.6|10142.4|10132.4|9
1622182420000|2021-05-28 06:13:40|10142.6|10132.6|10139.1|10129.1|10144.9|10134.9|10139.1|10129.1|9
1622182430000|2021-05-28 06:13:50|10139|10129|10137.5|10127.5|10139|10129|10137.4|10127.4|12
1622182440000|2021-05-28 06:14:00|10137.4|10127.4|10136|10126|10138.9|10128.9|10135.8|10125.8|21
1622182450000|2021-05-28 06:14:10|10136.3|10126.3|10137.4|10127.4|10138|10128|10136.3|10126.3|27
1622182460000|2021-05-28 06:14:20|10137.6|10127.6|10142.4|10132.4|10143.6|10133.6|10137.6|10127.6|22
1622182470000|2021-05-28 06:14:30|10142.5|10132.5|10143.5|10133.5|10143.5|10133.5|10142.1|10132.1|18
1622182480000|2021-05-28 06:14:40|10143.1|10133.1|10145.9|10135.9|10146.6|10136.6|10143.1|10133.1|14
1622182490000|2021-05-28 06:14:50|10146.1|10136.1|10144|10134|10146.1|10136.1|10141.4|10131.4|16
1622182500000|2021-05-28 06:15:00|10144.5|10134.5|10141.9|10131.9|10144.8|10134.8|10141.9|10131.9|5
1622182510000|2021-05-28 06:15:10|10141.3|10131.3|10136.5|10126.5|10141.3|10131.3|10136.5|10126.5|11
1622182520000|2021-05-28 06:15:20|10136.4|10126.4|10137.4|10127.4|10137.5|10127.5|10134.6|10124.6|17
1622182530000|2021-05-28 06:15:30|10137.1|10127.1|10138.6|10128.6|10138.6|10128.6|10135.8|10125.8|16
1622182540000|2021-05-28 06:15:40|10138.9|10128.9|10139.8|10129.8|10141.1|10131.1|10138.9|10128.9|24
1622182550000|2021-05-28 06:15:50|10140.1|10130.1|10140.4|10130.4|10140.6|10130.6|10139.3|10129.3|11
1622182560000|2021-05-28 06:16:00|10140.1|10130.1|10138.9|10128.9|10140.1|10130.1|10138.6|10128.6|11
1622182570000|2021-05-28 06:16:10|10138.6|10128.6|10141.3|10131.3|10141.3|10131.3|10138.6|10128.6|20
1622182580000|2021-05-28 06:16:20|10140.9|10130.9|10141.8|10131.8|10142.3|10132.3|10140.3|10130.3|20
1622182590000|2021-05-28 06:16:30|10142.5|10132.5|10143.4|10133.4|10143.4|10133.4|10142.5|10132.5|8
1622182600000|2021-05-28 06:16:40|10142.9|10132.9|10142.1|10132.1|10142.9|10132.9|10140.1|10130.1|11
1622182610000|2021-05-28 06:16:50|10142.8|10132.8|10142|10132|10142.8|10132.8|10141.8|10131.8|6
1622182620000|2021-05-28 06:17:00|10141.8|10131.8|10137.1|10127.1|10141.9|10131.9|10137.1|10127.1|9
1622182630000|2021-05-28 06:17:10|10137.4|10127.4|10137.5|10127.5|10139.8|10129.8|10136.6|10126.6|14
1622182640000|2021-05-28 06:17:20|10137.8|10127.8|10137.9|10127.9|10138.9|10128.9|10136.6|10126.6|22
1622182650000|2021-05-28 06:17:30|10137.6|10127.6|10137.8|10127.8|10138.4|10128.4|10136.6|10126.6|19
1622182660000|2021-05-28 06:17:40|10138|10128|10137.6|10127.6|10139|10129|10136.9|10126.9|17
1622182670000|2021-05-28 06:17:50|10137.4|10127.4|10135.3|10125.3|10137.6|10127.6|10135.3|10125.3|17
1622182680000|2021-05-28 06:18:00|10135.1|10125.1|10132.6|10122.6|10135.8|10125.8|10131.6|10121.6|16
1622182690000|2021-05-28 06:18:10|10132.4|10122.4|10132.1|10122.1|10132.9|10122.9|10131.1|10121.1|11
1622182700000|2021-05-28 06:18:20|10131.6|10121.6|10132.6|10122.6|10133.3|10123.3|10131.6|10121.6|7
1622182710000|2021-05-28 06:18:30|10132.8|10122.8|10132.9|10122.9|10132.9|10122.9|10132.6|10122.6|3
1622182720000|2021-05-28 06:18:40|10133.1|10123.1|10133.4|10123.4|10133.9|10123.9|10133.1|10123.1|6
1622182730000|2021-05-28 06:18:50|10133.6|10123.6|10135.9|10125.9|10135.9|10125.9|10133.6|10123.6|6
1622182740000|2021-05-28 06:19:00|10136|10126|10137.1|10127.1|10138.5|10128.5|10135.8|10125.8|19
1622182750000|2021-05-28 06:19:10|10136.9|10126.9|10140.3|10130.3|10140.3|10130.3|10134.4|10124.4|16
1622182760000|2021-05-28 06:19:20|10139.9|10129.9|10140.4|10130.4|10140.4|10130.4|10137.4|10127.4|18
1622182770000|2021-05-28 06:19:30|10139.9|10129.9|10138.6|10128.6|10139.9|10129.9|10138|10128|8
1622182780000|2021-05-28 06:19:40|10138.5|10128.5|10140.4|10130.4|10140.4|10130.4|10137.6|10127.6|7
1622182790000|2021-05-28 06:19:50|10140.5|10130.5|10140.4|10130.4|10141.5|10131.5|10138.8|10128.8|17
1622182800000|2021-05-28 06:20:00|10142.5|10132.5|10141.6|10131.6|10142.9|10132.9|10141.1|10131.1|11
1622182810000|2021-05-28 06:20:10|10140.9|10130.9|10143.8|10133.8|10144.3|10134.3|10140.6|10130.6|17
1622182820000|2021-05-28 06:20:20|10143.9|10133.9|10146.4|10136.4|10146.4|10136.4|10143|10133|22
1622182830000|2021-05-28 06:20:30|10145.5|10135.5|10144.9|10134.9|10145.8|10135.8|10142.4|10132.4|18
1622182840000|2021-05-28 06:20:40|10144.8|10134.8|10144.1|10134.1|10144.8|10134.8|10143.5|10133.5|12
1622182850000|2021-05-28 06:20:50|10143.6|10133.6|10141.6|10131.6|10144.9|10134.9|10141.4|10131.4|10
1622182860000|2021-05-28 06:21:00|10141.9|10131.9|10143.4|10133.4|10143.4|10133.4|10140.5|10130.5|19
1622182870000|2021-05-28 06:21:10|10144.6|10134.6|10147.3|10137.3|10148.6|10138.6|10144.6|10134.6|13
1622182880000|2021-05-28 06:21:20|10146.8|10136.8|10148.6|10138.6|10149.4|10139.4|10146.1|10136.1|13
1622182890000|2021-05-28 06:21:30|10148|10138|10150.5|10140.5|10151.1|10141.1|10147.5|10137.5|16
1622182900000|2021-05-28 06:21:40|10150|10140|10149|10139|10152.5|10142.5|10146.6|10136.6|26
1622182910000|2021-05-28 06:21:50|10148.6|10138.6|10156.1|10146.1|10156.1|10146.1|10146.8|10136.8|19
1622182920000|2021-05-28 06:22:00|10155.1|10145.1|10153.6|10143.6|10156|10146|10153.4|10143.4|22
1622182930000|2021-05-28 06:22:10|10153.9|10143.9|10151.1|10141.1|10154.6|10144.6|10151.1|10141.1|13
1622182940000|2021-05-28 06:22:20|10151.8|10141.8|10155.5|10145.5|10156.4|10146.4|10151.8|10141.8|19
1622182950000|2021-05-28 06:22:30|10155.6|10145.6|10152.6|10142.6|10155.6|10145.6|10152|10142|18
1622182960000|2021-05-28 06:22:40|10152.9|10142.9|10150.9|10140.9|10152.9|10142.9|10150.1|10140.1|8
1622182970000|2021-05-28 06:22:50|10151.6|10141.6|10151.4|10141.4|10151.9|10141.9|10148.9|10138.9|16
1622182980000|2021-05-28 06:23:00|10151.1|10141.1|10149.9|10139.9|10151.4|10141.4|10149.9|10139.9|11
1622182990000|2021-05-28 06:23:10|10149.6|10139.6|10151.4|10141.4|10151.4|10141.4|10149.6|10139.6|5
1622183000000|2021-05-28 06:23:20|10150.9|10140.9|10151.1|10141.1|10151.4|10141.4|10150.4|10140.4|9
1622183010000|2021-05-28 06:23:30|10151.6|10141.6|10154.9|10144.9|10154.9|10144.9|10151.6|10141.6|7
1622183020000|2021-05-28 06:23:40|10154.5|10144.5|10151.4|10141.4|10154.9|10144.9|10151.4|10141.4|11
1622183030000|2021-05-28 06:23:50|10152.1|10142.1|10156|10146|10156.9|10146.9|10152.1|10142.1|17
1622183040000|2021-05-28 06:24:00|10156.1|10146.1|10155.4|10145.4|10156.4|10146.4|10155.4|10145.4|10
1622183050000|2021-05-28 06:24:10|10155.9|10145.9|10160.3|10150.3|10160.6|10150.6|10155.4|10145.4|9
1622183060000|2021-05-28 06:24:20|10161.1|10151.1|10162.5|10152.5|10163.9|10153.9|10161.1|10151.1|7
1622183070000|2021-05-28 06:24:30|10162|10152|10161.6|10151.6|10163.1|10153.1|10161.6|10151.6|8
1622183080000|2021-05-28 06:24:40|10162.9|10152.9|10164.1|10154.1|10164.8|10154.8|10162.9|10152.9|8
1622183090000|2021-05-28 06:24:50|10163.9|10153.9|10164.1|10154.1|10164.4|10154.4|10163.9|10153.9|4
1622183100000|2021-05-28 06:25:00|10164.5|10154.5|10167.9|10157.9|10168|10158|10164.5|10154.5|15
1622183110000|2021-05-28 06:25:10|10166.3|10156.3|10166.8|10156.8|10166.9|10156.9|10162.9|10152.9|18
1622183120000|2021-05-28 06:25:20|10167.1|10157.1|10171.1|10161.1|10171.5|10161.5|10166.4|10156.4|17
1622183130000|2021-05-28 06:25:30|10171.6|10161.6|10167.9|10157.9|10171.6|10161.6|10167.9|10157.9|15
1622183140000|2021-05-28 06:25:40|10167.4|10157.4|10167.1|10157.1|10168.4|10158.4|10167.1|10157.1|10
1622183150000|2021-05-28 06:25:50|10166.6|10156.6|10172.6|10162.6|10172.6|10162.6|10166.4|10156.4|14
1622183160000|2021-05-28 06:26:00|10171.9|10161.9|10177.8|10167.8|10178|10168|10171.9|10161.9|14
1622183170000|2021-05-28 06:26:10|10178.4|10168.4|10173.6|10163.6|10178.4|10168.4|10173.6|10163.6|13
1622183180000|2021-05-28 06:26:20|10174.1|10164.1|10174.1|10164.1|10175.6|10165.6|10173.6|10163.6|19
1622183190000|2021-05-28 06:26:30|10174.3|10164.3|10175.9|10165.9|10175.9|10165.9|10174|10164|9
1622183200000|2021-05-28 06:26:40|10175.6|10165.6|10171.9|10161.9|10175.6|10165.6|10171.9|10161.9|17
1622183210000|2021-05-28 06:26:50|10172.4|10162.4|10173.1|10163.1|10173.1|10163.1|10171|10161|12
1622183220000|2021-05-28 06:27:00|10173.4|10163.4|10177.5|10167.5|10177.9|10167.9|10173.4|10163.4|10
1622183230000|2021-05-28 06:27:10|10177.8|10167.8|10177.1|10167.1|10177.8|10167.8|10175.6|10165.6|20
1622183240000|2021-05-28 06:27:20|10177.6|10167.6|10182.1|10172.1|10182.4|10172.4|10177.5|10167.5|20
1622183250000|2021-05-28 06:27:30|10182.3|10172.3|10183|10173|10183.9|10173.9|10182.3|10172.3|23
1622183260000|2021-05-28 06:27:40|10182.9|10172.9|10184.1|10174.1|10184.6|10174.6|10182.9|10172.9|16
1622183270000|2021-05-28 06:27:50|10184.5|10174.5|10188.1|10178.1|10188.5|10178.5|10184.5|10174.5|24
1622183280000|2021-05-28 06:28:00|10188.3|10178.3|10188.3|10178.3|10188.6|10178.6|10187.3|10177.3|14
1622183290000|2021-05-28 06:28:10|10188|10178|10183.4|10173.4|10188|10178|10183.4|10173.4|20
1622183300000|2021-05-28 06:28:20|10183.1|10173.1|10183.6|10173.6|10183.6|10173.6|10182.5|10172.5|10
1622183310000|2021-05-28 06:28:30|10183.8|10173.8|10186.9|10176.9|10187.4|10177.4|10183.6|10173.6|13
1622183320000|2021-05-28 06:28:40|10186.6|10176.6|10185.9|10175.9|10186.6|10176.6|10184.9|10174.9|14
1622183330000|2021-05-28 06:28:50|10186.4|10176.4|10183.5|10173.5|10186.4|10176.4|10183.5|10173.5|13
1622183340000|2021-05-28 06:29:00|10183.1|10173.1|10183|10173|10183.4|10173.4|10182.9|10172.9|6
1622183350000|2021-05-28 06:29:10|10182.5|10172.5|10183.1|10173.1|10183.1|10173.1|10181.9|10171.9|8
1622183360000|2021-05-28 06:29:20|10183.4|10173.4|10187.6|10177.6|10188|10178|10183.4|10173.4|10
1622183370000|2021-05-28 06:29:30|10187.3|10177.3|10187.6|10177.6|10187.6|10177.6|10187.1|10177.1|3
1622183380000|2021-05-28 06:29:40|10187.9|10177.9|10186.9|10176.9|10187.9|10177.9|10185.9|10175.9|9
1622183390000|2021-05-28 06:29:50|10187|10177|10188.5|10178.5|10188.5|10178.5|10187|10177|6
1622183400000|2021-05-28 06:30:00|10188.1|10178.1|10187.4|10177.4|10188.4|10178.4|10185.1|10175.1|11
1622183410000|2021-05-28 06:30:10|10187.6|10177.6|10186.6|10176.6|10188|10178|10186.6|10176.6|11
1622183420000|2021-05-28 06:30:20|10186.9|10176.9|10186.4|10176.4|10187.1|10177.1|10185.9|10175.9|13
1622183430000|2021-05-28 06:30:30|10185.9|10175.9|10180.8|10170.8|10185.9|10175.9|10180.8|10170.8|9
1622183440000|2021-05-28 06:30:40|10180.4|10170.4|10178.3|10168.3|10180.4|10170.4|10175.8|10165.8|15
1622183450000|2021-05-28 06:30:50|10180.3|10170.3|10181.1|10171.1|10181.6|10171.6|10180.1|10170.1|14
1622183460000|2021-05-28 06:31:00|10180.8|10170.8|10184.9|10174.9|10184.9|10174.9|10180.8|10170.8|15
1622183470000|2021-05-28 06:31:10|10184.4|10174.4|10190.1|10180.1|10190.1|10180.1|10184|10174|17
1622183480000|2021-05-28 06:31:20|10190.4|10180.4|10194.3|10184.3|10194.9|10184.9|10190.4|10180.4|18
1622183490000|2021-05-28 06:31:30|10194.4|10184.4|10195.8|10185.8|10198.4|10188.4|10194.4|10184.4|20
1622183500000|2021-05-28 06:31:40|10195.9|10185.9|10194.1|10184.1|10196.8|10186.8|10193.9|10183.9|19
1622183510000|2021-05-28 06:31:50|10194.5|10184.5|10191.5|10181.5|10194.6|10184.6|10191.4|10181.4|12
1622183520000|2021-05-28 06:32:00|10192.4|10182.4|10196|10186|10196|10186|10192.4|10182.4|17
1622183530000|2021-05-28 06:32:10|10195.9|10185.9|10194|10184|10196.3|10186.3|10194|10184|7
1622183540000|2021-05-28 06:32:20|10193.6|10183.6|10189.6|10179.6|10193.6|10183.6|10189.4|10179.4|12
1622183550000|2021-05-28 06:32:30|10190.1|10180.1|10190|10180|10190.6|10180.6|10188.3|10178.3|10
1622183560000|2021-05-28 06:32:40|10189.5|10179.5|10188.1|10178.1|10190|10180|10188.1|10178.1|9
1622183570000|2021-05-28 06:32:50|10188.4|10178.4|10188.6|10178.6|10190.1|10180.1|10188.4|10178.4|8
1622183580000|2021-05-28 06:33:00|10187.3|10177.3|10187|10177|10187.3|10177.3|10184.9|10174.9|10
1622183590000|2021-05-28 06:33:10|10187.1|10177.1|10187.6|10177.6|10190|10180|10187.1|10177.1|13
1622183600000|2021-05-28 06:33:20|10187.4|10177.4|10191.1|10181.1|10191.9|10181.9|10187.4|10177.4|7
1622183620000|2021-05-28 06:33:40|10190.9|10180.9|10190.1|10180.1|10191.1|10181.1|10190.1|10180.1|8
1622183630000|2021-05-28 06:33:50|10189.1|10179.1|10189.3|10179.3|10191.4|10181.4|10188.8|10178.8|10
1622183640000|2021-05-28 06:34:00|10189.6|10179.6|10190.4|10180.4|10190.6|10180.6|10189.6|10179.6|7
1622183650000|2021-05-28 06:34:10|10189.3|10179.3|10190.6|10180.6|10190.6|10180.6|10189.3|10179.3|5
1622183660000|2021-05-28 06:34:20|10190.9|10180.9|10195.6|10185.6|10196.1|10186.1|10190.9|10180.9|12
1622183670000|2021-05-28 06:34:30|10195.1|10185.1|10191.3|10181.3|10195.6|10185.6|10190.9|10180.9|12
1622183680000|2021-05-28 06:34:40|10190.9|10180.9|10191.9|10181.9|10192.4|10182.4|10189.9|10179.9|11
1622183690000|2021-05-28 06:34:50|10192.5|10182.5|10192.6|10182.6|10192.6|10182.6|10192.5|10182.5|2
1622183700000|2021-05-28 06:35:00|10192.9|10182.9|10190.4|10180.4|10192.9|10182.9|10190.4|10180.4|11
1622183710000|2021-05-28 06:35:10|10188.8|10178.8|10191.1|10181.1|10191.1|10181.1|10187.9|10177.9|17
1622183720000|2021-05-28 06:35:20|10191.4|10181.4|10190.6|10180.6|10192.4|10182.4|10190.6|10180.6|8
1622183730000|2021-05-28 06:35:30|10190.9|10180.9|10190.9|10180.9|10191.4|10181.4|10190.9|10180.9|6
1622183740000|2021-05-28 06:35:40|10191.1|10181.1|10192.9|10182.9|10192.9|10182.9|10190.9|10180.9|8
1622183750000|2021-05-28 06:35:50|10193.4|10183.4|10193.6|10183.6|10194|10184|10191.5|10181.5|15
1622183760000|2021-05-28 06:36:00|10194|10184|10197.9|10187.9|10197.9|10187.9|10194|10184|14
1622183770000|2021-05-28 06:36:10|10196.9|10186.9|10198.6|10188.6|10198.6|10188.6|10196.9|10186.9|10
1622183780000|2021-05-28 06:36:20|10198.3|10188.3|10197.8|10187.8|10198.3|10188.3|10197.8|10187.8|7
1622183790000|2021-05-28 06:36:30|10197.6|10187.6|10201|10191|10201|10191|10197.4|10187.4|9
1622183800000|2021-05-28 06:36:40|10201.1|10191.1|10204.4|10194.4|10204.4|10194.4|10201.1|10191.1|9
1622183810000|2021-05-28 06:36:50|10203.8|10193.8|10204.6|10194.6|10205.3|10195.3|10203.8|10193.8|7
1622183820000|2021-05-28 06:37:00|10205.4|10195.4|10204.3|10194.3|10206.4|10196.4|10204.1|10194.1|17
1622183830000|2021-05-28 06:37:10|10204.4|10194.4|10200.5|10190.5|10204.4|10194.4|10200.5|10190.5|13
1622183840000|2021-05-28 06:37:20|10201.1|10191.1|10206.5|10196.5|10206.5|10196.5|10200|10190|13
1622183850000|2021-05-28 06:37:30|10206.3|10196.3|10207.5|10197.5|10207.5|10197.5|10206.1|10196.1|10
1622183860000|2021-05-28 06:37:40|10207.4|10197.4|10206.1|10196.1|10207.4|10197.4|10204.8|10194.8|17
1622183870000|2021-05-28 06:37:50|10205.6|10195.6|10206.1|10196.1|10206.5|10196.5|10205.6|10195.6|5
1622183880000|2021-05-28 06:38:00|10205.9|10195.9|10207.6|10197.6|10207.6|10197.6|10205.9|10195.9|8
1622183890000|2021-05-28 06:38:10|10207.1|10197.1|10206|10196|10207.1|10197.1|10205.9|10195.9|12
1622183900000|2021-05-28 06:38:20|10205.8|10195.8|10203.9|10193.9|10205.9|10195.9|10203.9|10193.9|14
1622183910000|2021-05-28 06:38:30|10203.1|10193.1|10200.6|10190.6|10203.8|10193.8|10200.4|10190.4|12
1622183920000|2021-05-28 06:38:40|10200.5|10190.5|10200.9|10190.9|10201.4|10191.4|10200.1|10190.1|14
1622183930000|2021-05-28 06:38:50|10200.8|10190.8|10199.4|10189.4|10200.8|10190.8|10198.6|10188.6|10
1622183940000|2021-05-28 06:39:00|10199.9|10189.9|10201.1|10191.1|10202|10192|10199.9|10189.9|12
1622183950000|2021-05-28 06:39:10|10200.6|10190.6|10202.1|10192.1|10202.1|10192.1|10199.5|10189.5|10
1622183960000|2021-05-28 06:39:20|10202|10192|10200.9|10190.9|10202|10192|10200.9|10190.9|2
1622183970000|2021-05-28 06:39:30|10200.6|10190.6|10200.6|10190.6|10200.6|10190.6|10200.6|10190.6|1
1622183980000|2021-05-28 06:39:40|10200.9|10190.9|10201.1|10191.1|10201.1|10191.1|10200.9|10190.9|2
1622183990000|2021-05-28 06:39:50|10200.9|10190.9|10199.5|10189.5|10200.9|10190.9|10199.3|10189.3|6
1622184000000|2021-05-28 06:40:00|10199.6|10189.6|10199.3|10189.3|10199.6|10189.6|10199.3|10189.3|3
1622184010000|2021-05-28 06:40:10|10198.9|10188.9|10197.9|10187.9|10198.9|10188.9|10197.4|10187.4|6
1622184020000|2021-05-28 06:40:20|10197.4|10187.4|10194|10184|10197.4|10187.4|10194|10184|9
1622184030000|2021-05-28 06:40:30|10194.1|10184.1|10193.4|10183.4|10194.1|10184.1|10193.4|10183.4|4
1622184040000|2021-05-28 06:40:40|10193|10183|10192.9|10182.9|10193|10183|10192.6|10182.6|6
1622184060000|2021-05-28 06:41:00|10193|10183|10196.1|10186.1|10196.4|10186.4|10193|10183|8
1622184070000|2021-05-28 06:41:10|10196.4|10186.4|10198|10188|10198.4|10188.4|10196.4|10186.4|6
1622184080000|2021-05-28 06:41:20|10198.3|10188.3|10198.5|10188.5|10198.5|10188.5|10198.3|10188.3|2
1622184090000|2021-05-28 06:41:30|10198.3|10188.3|10198.3|10188.3|10198.3|10188.3|10198.3|10188.3|1
1622184100000|2021-05-28 06:41:40|10198.5|10188.5|10198.4|10188.4|10198.5|10188.5|10198.4|10188.4|2
1622184110000|2021-05-28 06:41:50|10198.1|10188.1|10200.4|10190.4|10200.6|10190.6|10197.4|10187.4|9
1622184120000|2021-05-28 06:42:00|10200.9|10190.9|10200.9|10190.9|10201.3|10191.3|10200.9|10190.9|5
1622184130000|2021-05-28 06:42:10|10200.6|10190.6|10197.6|10187.6|10200.6|10190.6|10197.4|10187.4|10
1622184140000|2021-05-28 06:42:20|10197.8|10187.8|10196.6|10186.6|10197.8|10187.8|10196.6|10186.6|7
1622184150000|2021-05-28 06:42:30|10196.4|10186.4|10196.6|10186.6|10196.9|10186.9|10195.9|10185.9|10
1622184160000|2021-05-28 06:42:40|10196.9|10186.9|10198.9|10188.9|10199.6|10189.6|10196.9|10186.9|7
1622184170000|2021-05-28 06:42:50|10199|10189|10201.4|10191.4|10201.6|10191.6|10199|10189|7
1622184180000|2021-05-28 06:43:00|10201.1|10191.1|10201.1|10191.1|10201.9|10191.9|10201.1|10191.1|13
1622184190000|2021-05-28 06:43:10|10201.4|10191.4|10200.8|10190.8|10201.4|10191.4|10200.8|10190.8|6
1622184200000|2021-05-28 06:43:20|10200.1|10190.1|10197.6|10187.6|10200.1|10190.1|10197.3|10187.3|8
1622184210000|2021-05-28 06:43:30|10197.9|10187.9|10198.9|10188.9|10198.9|10188.9|10197.9|10187.9|5
1622184220000|2021-05-28 06:43:40|10198.6|10188.6|10197.1|10187.1|10198.6|10188.6|10196.8|10186.8|9
1622184230000|2021-05-28 06:43:50|10197.4|10187.4|10196.9|10186.9|10197.4|10187.4|10196.9|10186.9|3
1622184240000|2021-05-28 06:44:00|10196.6|10186.6|10196.6|10186.6|10196.6|10186.6|10196.6|10186.6|1
1622184250000|2021-05-28 06:44:10|10196.9|10186.9|10196.6|10186.6|10196.9|10186.9|10196.6|10186.6|2
1622184260000|2021-05-28 06:44:20|10196.4|10186.4|10196.6|10186.6|10196.6|10186.6|10196.1|10186.1|5
1622184270000|2021-05-28 06:44:30|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|1
1622184280000|2021-05-28 06:44:40|10196.6|10186.6|10196.3|10186.3|10196.8|10186.8|10196.3|10186.3|3
1622184290000|2021-05-28 06:44:50|10195.9|10185.9|10195.6|10185.6|10195.9|10185.9|10195.6|10185.6|2
1622184300000|2021-05-28 06:45:00|10195.4|10185.4|10195.8|10185.8|10195.8|10185.8|10193.4|10183.4|8
1622184310000|2021-05-28 06:45:10|10196.1|10186.1|10195.1|10185.1|10196.6|10186.6|10195.1|10185.1|5
1622184320000|2021-05-28 06:45:20|10194.9|10184.9|10194.6|10184.6|10194.9|10184.9|10194.6|10184.6|2
1622184330000|2021-05-28 06:45:30|10193.8|10183.8|10192.8|10182.8|10193.9|10183.9|10192.8|10182.8|6
1622184340000|2021-05-28 06:45:40|10192.5|10182.5|10191.4|10181.4|10192.5|10182.5|10191.1|10181.1|8
1622184350000|2021-05-28 06:45:50|10191.1|10181.1|10191.3|10181.3|10191.4|10181.4|10191.1|10181.1|3
1622184360000|2021-05-28 06:46:00|10192|10182|10192.1|10182.1|10192.1|10182.1|10192|10182|2
1622184370000|2021-05-28 06:46:10|10191.9|10181.9|10192.4|10182.4|10192.4|10182.4|10191.9|10181.9|3
1622184380000|2021-05-28 06:46:20|10192.1|10182.1|10191.6|10181.6|10192.1|10182.1|10191.6|10181.6|3
1622184390000|2021-05-28 06:46:30|10192|10182|10192|10182|10192.9|10182.9|10192|10182|7
1622184400000|2021-05-28 06:46:40|10192.4|10182.4|10192.1|10182.1|10192.4|10182.4|10192.1|10182.1|2
1622184410000|2021-05-28 06:46:50|10191.9|10181.9|10191.8|10181.8|10192|10182|10191.5|10181.5|4
1622184420000|2021-05-28 06:47:00|10191.4|10181.4|10190.1|10180.1|10191.4|10181.4|10190.1|10180.1|10
1622184430000|2021-05-28 06:47:10|10190.6|10180.6|10187.4|10177.4|10190.6|10180.6|10186.9|10176.9|13
1622184440000|2021-05-28 06:47:20|10187.1|10177.1|10184.6|10174.6|10187.1|10177.1|10183.5|10173.5|11
1622184450000|2021-05-28 06:47:30|10184.9|10174.9|10184.6|10174.6|10185.4|10175.4|10184.6|10174.6|5
1622184460000|2021-05-28 06:47:40|10184.4|10174.4|10183.4|10173.4|10184.4|10174.4|10183.1|10173.1|6
1622184470000|2021-05-28 06:47:50|10182.9|10172.9|10182.4|10172.4|10183.1|10173.1|10182.4|10172.4|8
1622184480000|2021-05-28 06:48:00|10182.6|10172.6|10186.1|10176.1|10186.3|10176.3|10182.4|10172.4|12
1622184490000|2021-05-28 06:48:10|10186.6|10176.6|10187.1|10177.1|10187.5|10177.5|10186.6|10176.6|12
1622184500000|2021-05-28 06:48:20|10186.3|10176.3|10186|10176|10186.3|10176.3|10185|10175|6
1622184510000|2021-05-28 06:48:30|10185.9|10175.9|10185.5|10175.5|10185.9|10175.9|10185.4|10175.4|3
1622184520000|2021-05-28 06:48:40|10185.4|10175.4|10185.9|10175.9|10186.4|10176.4|10185.4|10175.4|8
1622184540000|2021-05-28 06:49:00|10186.1|10176.1|10186.1|10176.1|10188.3|10178.3|10186.1|10176.1|7
1622184550000|2021-05-28 06:49:10|10186.4|10176.4|10187.6|10177.6|10188.3|10178.3|10186.4|10176.4|7
1622184560000|2021-05-28 06:49:20|10187.9|10177.9|10187.4|10177.4|10188.4|10178.4|10187.4|10177.4|5
1622184570000|2021-05-28 06:49:30|10187.5|10177.5|10187|10177|10187.9|10177.9|10187|10177|10
1622184590000|2021-05-28 06:49:50|10186.8|10176.8|10186.8|10176.8|10187.6|10177.6|10186.1|10176.1|6
1622184600000|2021-05-28 06:50:00|10186.4|10176.4|10188.3|10178.3|10188.3|10178.3|10186.4|10176.4|12
1622184610000|2021-05-28 06:50:10|10188.1|10178.1|10187.6|10177.6|10188.1|10178.1|10187.6|10177.6|2
1622184620000|2021-05-28 06:50:20|10188|10178|10188|10178|10188|10178|10187.6|10177.6|5
1622184630000|2021-05-28 06:50:30|10188.3|10178.3|10189.9|10179.9|10189.9|10179.9|10188.3|10178.3|8
1622184640000|2021-05-28 06:50:40|10190.4|10180.4|10190.6|10180.6|10190.6|10180.6|10189.6|10179.6|8
1622184650000|2021-05-28 06:50:50|10190.4|10180.4|10190.8|10180.8|10190.8|10180.8|10190.4|10180.4|3
1622184660000|2021-05-28 06:51:00|10190.5|10180.5|10190.6|10180.6|10191.8|10181.8|10190.5|10180.5|8
1622184670000|2021-05-28 06:51:10|10190.1|10180.1|10190|10180|10190.4|10180.4|10189.8|10179.8|6
1622184680000|2021-05-28 06:51:20|10189.9|10179.9|10187.5|10177.5|10189.9|10179.9|10187.5|10177.5|6
1622184690000|2021-05-28 06:51:30|10187.1|10177.1|10186.4|10176.4|10187.1|10177.1|10186.4|10176.4|3
1622184700000|2021-05-28 06:51:40|10184.9|10174.9|10183.9|10173.9|10184.9|10174.9|10183.9|10173.9|7
1622184710000|2021-05-28 06:51:50|10183.5|10173.5|10183.6|10173.6|10184.1|10174.1|10183.4|10173.4|5
1622184720000|2021-05-28 06:52:00|10183.8|10173.8|10185.8|10175.8|10186.1|10176.1|10183.8|10173.8|9
1622184730000|2021-05-28 06:52:10|10186.1|10176.1|10185.6|10175.6|10186.1|10176.1|10185.6|10175.6|3
1622184740000|2021-05-28 06:52:20|10186.1|10176.1|10186.4|10176.4|10186.4|10176.4|10184.9|10174.9|7
1622184750000|2021-05-28 06:52:30|10185.9|10175.9|10186.1|10176.1|10186.1|10176.1|10184.8|10174.8|11
1622184760000|2021-05-28 06:52:40|10186|10176|10188.1|10178.1|10188.1|10178.1|10185.4|10175.4|9
1622184770000|2021-05-28 06:52:50|10187.9|10177.9|10188.1|10178.1|10188.1|10178.1|10187.1|10177.1|7
1622184780000|2021-05-28 06:53:00|10188.6|10178.6|10188.8|10178.8|10190.4|10180.4|10188.3|10178.3|14
1622184790000|2021-05-28 06:53:10|10188.6|10178.6|10186.5|10176.5|10188.6|10178.6|10186.1|10176.1|8
1622184800000|2021-05-28 06:53:20|10186.3|10176.3|10186.1|10176.1|10187|10177|10185.1|10175.1|14
1622184810000|2021-05-28 06:53:30|10186.4|10176.4|10183.9|10173.9|10187|10177|10183.9|10173.9|13
1622184820000|2021-05-28 06:53:40|10184.1|10174.1|10183.6|10173.6|10184.1|10174.1|10183.4|10173.4|6
1622184830000|2021-05-28 06:53:50|10183.4|10173.4|10184.4|10174.4|10184.4|10174.4|10182.9|10172.9|7
1622184840000|2021-05-28 06:54:00|10185.1|10175.1|10187.1|10177.1|10187.8|10177.8|10185.1|10175.1|11
1622184850000|2021-05-28 06:54:10|10186.9|10176.9|10185.1|10175.1|10186.9|10176.9|10182.9|10172.9|14
1622184860000|2021-05-28 06:54:20|10185.3|10175.3|10187.1|10177.1|10187.6|10177.6|10183.6|10173.6|27
1622184870000|2021-05-28 06:54:30|10187|10177|10187.3|10177.3|10187.4|10177.4|10186.4|10176.4|9
1622184880000|2021-05-28 06:54:40|10187.9|10177.9|10189|10179|10189.4|10179.4|10187.9|10177.9|6
1622184890000|2021-05-28 06:54:50|10189.4|10179.4|10191.6|10181.6|10191.9|10181.9|10189.4|10179.4|12
1622184900000|2021-05-28 06:55:00|10191.4|10181.4|10196|10186|10196.1|10186.1|10191|10181|21
1622184910000|2021-05-28 06:55:10|10196.9|10186.9|10198.5|10188.5|10198.8|10188.8|10196.1|10186.1|20
1622184920000|2021-05-28 06:55:20|10198.3|10188.3|10196.3|10186.3|10199.3|10189.3|10196.3|10186.3|12
1622184930000|2021-05-28 06:55:30|10196|10186|10196.5|10186.5|10196.5|10186.5|10195.1|10185.1|11
1622184940000|2021-05-28 06:55:40|10195.1|10185.1|10194.6|10184.6|10195.5|10185.5|10194.1|10184.1|9
1622184950000|2021-05-28 06:55:50|10194.3|10184.3|10194.1|10184.1|10194.3|10184.3|10194.1|10184.1|2
1622184960000|2021-05-28 06:56:00|10194.3|10184.3|10194.1|10184.1|10194.8|10184.8|10194.1|10184.1|4
1622184970000|2021-05-28 06:56:10|10193.6|10183.6|10193.4|10183.4|10193.6|10183.6|10192.9|10182.9|3
1622184980000|2021-05-28 06:56:20|10193.5|10183.5|10193.9|10183.9|10193.9|10183.9|10193.5|10183.5|3
1622184990000|2021-05-28 06:56:30|10194|10184|10195.6|10185.6|10195.6|10185.6|10194|10184|3
1622185000000|2021-05-28 06:56:40|10195.5|10185.5|10195.5|10185.5|10195.5|10185.5|10195.3|10185.3|3
1622185010000|2021-05-28 06:56:50|10195.3|10185.3|10197.5|10187.5|10198|10188|10195.3|10185.3|11
1622185020000|2021-05-28 06:57:00|10197.3|10187.3|10198|10188|10198|10188|10197.1|10187.1|16
1622185030000|2021-05-28 06:57:10|10197.8|10187.8|10195.1|10185.1|10197.8|10187.8|10195|10185|13
1622185040000|2021-05-28 06:57:20|10195|10185|10194.9|10184.9|10195|10185|10194.4|10184.4|4
1622185050000|2021-05-28 06:57:30|10194.1|10184.1|10196.1|10186.1|10196.5|10186.5|10193.8|10183.8|13
1622185060000|2021-05-28 06:57:40|10196.6|10186.6|10196.9|10186.9|10197.3|10187.3|10196.6|10186.6|4
1622185070000|2021-05-28 06:57:50|10197|10187|10196.5|10186.5|10198.5|10188.5|10195.8|10185.8|14
1622185080000|2021-05-28 06:58:00|10196.3|10186.3|10196.1|10186.1|10196.3|10186.3|10195.3|10185.3|8
1622185090000|2021-05-28 06:58:10|10196.6|10186.6|10198.5|10188.5|10198.8|10188.8|10196.6|10186.6|14
1622185100000|2021-05-28 06:58:20|10198.8|10188.8|10199.8|10189.8|10199.8|10189.8|10198.4|10188.4|6
1622185110000|2021-05-28 06:58:30|10199|10189|10202.3|10192.3|10202.3|10192.3|10199|10189|13
1622185120000|2021-05-28 06:58:40|10202.1|10192.1|10201.9|10191.9|10202.4|10192.4|10201.8|10191.8|6
1622185130000|2021-05-28 06:58:50|10202|10192|10203.6|10193.6|10204.1|10194.1|10202|10192|10
1622185140000|2021-05-28 06:59:00|10202.9|10192.9|10205|10195|10205|10195|10202.9|10192.9|14
1622185150000|2021-05-28 06:59:10|10205.8|10195.8|10208.3|10198.3|10208.3|10198.3|10205.8|10195.8|12
1622185160000|2021-05-28 06:59:20|10207.4|10197.4|10209.4|10199.4|10209.9|10199.9|10207.4|10197.4|17
1622185170000|2021-05-28 06:59:30|10208.9|10198.9|10208.5|10198.5|10208.9|10198.9|10207.8|10197.8|9
1622185180000|2021-05-28 06:59:40|10208.3|10198.3|10214.1|10204.1|10214.4|10204.4|10207.6|10197.6|24
1622185190000|2021-05-28 06:59:50|10214.3|10204.3|10207.9|10197.9|10216.9|10206.9|10207.9|10197.9|29
1622185200000|2021-05-28 07:00:00|10208.3|10198.3|10204.9|10194.9|10208.3|10198.3|10202|10192|23
1622185210000|2021-05-28 07:00:10|10205.1|10195.1|10208.4|10198.4|10208.5|10198.5|10205.1|10195.1|13
1622185220000|2021-05-28 07:00:20|10208.5|10198.5|10207.9|10197.9|10208.8|10198.8|10207.9|10197.9|7
1622185230000|2021-05-28 07:00:30|10208.1|10198.1|10208.1|10198.1|10208.9|10198.9|10207.4|10197.4|9
1622185240000|2021-05-28 07:00:40|10208.4|10198.4|10205.1|10195.1|10208.4|10198.4|10205.1|10195.1|11
1622185250000|2021-05-28 07:00:50|10205.6|10195.6|10203.3|10193.3|10206.4|10196.4|10203.3|10193.3|11
1622185260000|2021-05-28 07:01:00|10202.6|10192.6|10204.1|10194.1|10204.1|10194.1|10200.6|10190.6|9
1622185270000|2021-05-28 07:01:10|10205.9|10195.9|10203.4|10193.4|10205.9|10195.9|10203.4|10193.4|4
1622185280000|2021-05-28 07:01:20|10202.6|10192.6|10199.1|10189.1|10202.6|10192.6|10199.1|10189.1|9
1622185290000|2021-05-28 07:01:30|10199|10189|10196.5|10186.5|10199|10189|10196.5|10186.5|5
1622185300000|2021-05-28 07:01:40|10197.9|10187.9|10197.1|10187.1|10197.9|10187.9|10197.1|10187.1|6
1622185310000|2021-05-28 07:01:50|10196.3|10186.3|10193.6|10183.6|10196.3|10186.3|10193.6|10183.6|8
1622185320000|2021-05-28 07:02:00|10193.8|10183.8|10197|10187|10198.1|10188.1|10193.5|10183.5|21
1622185330000|2021-05-28 07:02:10|10197.5|10187.5|10195|10185|10197.5|10187.5|10194.9|10184.9|7
1622185340000|2021-05-28 07:02:20|10194.4|10184.4|10194.6|10184.6|10195.1|10185.1|10194.4|10184.4|5
1622185350000|2021-05-28 07:02:30|10194.4|10184.4|10193.6|10183.6|10194.4|10184.4|10193.5|10183.5|4
1622185360000|2021-05-28 07:02:40|10192.6|10182.6|10193.8|10183.8|10193.9|10183.9|10192.6|10182.6|8
1622185370000|2021-05-28 07:02:50|10193.9|10183.9|10195.1|10185.1|10195.1|10185.1|10193.9|10183.9|5
1622185380000|2021-05-28 07:03:00|10194.1|10184.1|10193.4|10183.4|10194.1|10184.1|10193.4|10183.4|4
1622185390000|2021-05-28 07:03:10|10193.5|10183.5|10193.5|10183.5|10193.5|10183.5|10193.3|10183.3|4
1622185400000|2021-05-28 07:03:20|10193.1|10183.1|10193.4|10183.4|10193.4|10183.4|10192.4|10182.4|4
1622185410000|2021-05-28 07:03:30|10193.1|10183.1|10190.1|10180.1|10193.1|10183.1|10190.1|10180.1|5
1622185420000|2021-05-28 07:03:40|10189.8|10179.8|10187.8|10177.8|10189.8|10179.8|10187.8|10177.8|6
1622185430000|2021-05-28 07:03:50|10188.1|10178.1|10188.1|10178.1|10188.1|10178.1|10187.9|10177.9|3
1622185440000|2021-05-28 07:04:00|10187.9|10177.9|10187.8|10177.8|10188.1|10178.1|10187.8|10177.8|4
1622185450000|2021-05-28 07:04:10|10188.1|10178.1|10189.1|10179.1|10189.1|10179.1|10187.9|10177.9|7
1622185460000|2021-05-28 07:04:20|10189.3|10179.3|10190.9|10180.9|10191|10181|10189.3|10179.3|5
1622185470000|2021-05-28 07:04:30|10190.3|10180.3|10189.4|10179.4|10190.3|10180.3|10189.4|10179.4|3
1622185480000|2021-05-28 07:04:40|10189.1|10179.1|10191.4|10181.4|10191.4|10181.4|10189.1|10179.1|5
1622185490000|2021-05-28 07:04:50|10191.6|10181.6|10193.6|10183.6|10196.4|10186.4|10191.6|10181.6|12
1622185500000|2021-05-28 07:05:00|10193.9|10183.9|10196.6|10186.6|10197.4|10187.4|10193.9|10183.9|10
1622185510000|2021-05-28 07:05:10|10196.8|10186.8|10199.8|10189.8|10199.8|10189.8|10196.8|10186.8|5
1622185520000|2021-05-28 07:05:20|10200|10190|10200.4|10190.4|10200.5|10190.5|10200|10190|4
1622185530000|2021-05-28 07:05:30|10200.6|10190.6|10203.1|10193.1|10203.6|10193.6|10200.6|10190.6|12
1622185540000|2021-05-28 07:05:40|10202.8|10192.8|10203.6|10193.6|10204.3|10194.3|10202.8|10192.8|6
1622185550000|2021-05-28 07:05:50|10203.4|10193.4|10203.6|10193.6|10204.4|10194.4|10203.3|10193.3|10
1622185560000|2021-05-28 07:06:00|10203.3|10193.3|10203.9|10193.9|10203.9|10193.9|10203.1|10193.1|4
1622185570000|2021-05-28 07:06:10|10204.4|10194.4|10202.9|10192.9|10204.4|10194.4|10202.9|10192.9|6
1622185580000|2021-05-28 07:06:20|10203.4|10193.4|10203.4|10193.4|10203.4|10193.4|10203.4|10193.4|1
1622185590000|2021-05-28 07:06:30|10203|10193|10202.6|10192.6|10203.1|10193.1|10202.6|10192.6|5
1622185600000|2021-05-28 07:06:40|10202.4|10192.4|10204.1|10194.1|10204.1|10194.1|10202.4|10192.4|4
1622185610000|2021-05-28 07:06:50|10203.9|10193.9|10203.4|10193.4|10203.9|10193.9|10203.4|10193.4|5
1622185620000|2021-05-28 07:07:00|10203.3|10193.3|10202.8|10192.8|10203.8|10193.8|10202.8|10192.8|4
1622185630000|2021-05-28 07:07:10|10203.1|10193.1|10198.1|10188.1|10203.1|10193.1|10197.9|10187.9|7
1622185640000|2021-05-28 07:07:20|10198|10188|10197.5|10187.5|10198.1|10188.1|10196.5|10186.5|8
1622185650000|2021-05-28 07:07:30|10197.4|10187.4|10194|10184|10197.4|10187.4|10194|10184|8
1622185660000|2021-05-28 07:07:40|10193.9|10183.9|10193.9|10183.9|10193.9|10183.9|10193.9|10183.9|1
1622185670000|2021-05-28 07:07:50|10194.4|10184.4|10192.5|10182.5|10194.4|10184.4|10192.5|10182.5|3
1622185680000|2021-05-28 07:08:00|10192.6|10182.6|10193.1|10183.1|10194.8|10184.8|10192.6|10182.6|8
1622185690000|2021-05-28 07:08:10|10192.6|10182.6|10192.3|10182.3|10192.6|10182.6|10191.8|10181.8|3
1622185700000|2021-05-28 07:08:20|10192.4|10182.4|10197.3|10187.3|10197.3|10187.3|10192.4|10182.4|8
1622185710000|2021-05-28 07:08:30|10197.4|10187.4|10198.9|10188.9|10198.9|10188.9|10197.4|10187.4|6
1622185720000|2021-05-28 07:08:40|10199.3|10189.3|10199|10189|10199.6|10189.6|10199|10189|4
1622185730000|2021-05-28 07:08:50|10198.5|10188.5|10198|10188|10199.4|10189.4|10198|10188|4
1622185750000|2021-05-28 07:09:10|10198.1|10188.1|10201|10191|10201|10191|10198.1|10188.1|4
1622185760000|2021-05-28 07:09:20|10201.4|10191.4|10201.6|10191.6|10201.9|10191.9|10201.4|10191.4|3
1622185770000|2021-05-28 07:09:30|10201.5|10191.5|10200.8|10190.8|10201.5|10191.5|10200.8|10190.8|4
1622185790000|2021-05-28 07:09:50|10200.6|10190.6|10198.4|10188.4|10200.6|10190.6|10198|10188|10
1622185800000|2021-05-28 07:10:00|10198.1|10188.1|10195.4|10185.4|10198.1|10188.1|10195.4|10185.4|9
1622185810000|2021-05-28 07:10:10|10195.5|10185.5|10196|10186|10196.9|10186.9|10195.5|10185.5|6
1622185820000|2021-05-28 07:10:20|10196.5|10186.5|10197.1|10187.1|10197.1|10187.1|10196.5|10186.5|5
1622185830000|2021-05-28 07:10:30|10197|10187|10198.3|10188.3|10198.3|10188.3|10196.6|10186.6|5
1622185840000|2021-05-28 07:10:40|10200.6|10190.6|10201.1|10191.1|10201.4|10191.4|10200.6|10190.6|4
1622185850000|2021-05-28 07:10:50|10201.3|10191.3|10201.1|10191.1|10201.6|10191.6|10201.1|10191.1|5
1622185860000|2021-05-28 07:11:00|10200.6|10190.6|10202|10192|10202|10192|10200.6|10190.6|3
1622185870000|2021-05-28 07:11:10|10202.3|10192.3|10201.8|10191.8|10202.3|10192.3|10201.5|10191.5|3
1622185880000|2021-05-28 07:11:20|10202.4|10192.4|10201.1|10191.1|10202.9|10192.9|10201|10191|8
1622185890000|2021-05-28 07:11:30|10201|10191|10201.3|10191.3|10202.9|10192.9|10201|10191|6
1622185900000|2021-05-28 07:11:40|10201.1|10191.1|10201.3|10191.3|10201.3|10191.3|10200.3|10190.3|4
1622185910000|2021-05-28 07:11:50|10200.4|10190.4|10197.8|10187.8|10200.4|10190.4|10197.5|10187.5|7
1622185920000|2021-05-28 07:12:00|10197.9|10187.9|10197.8|10187.8|10197.9|10187.9|10197.8|10187.8|2
1622185930000|2021-05-28 07:12:10|10197.5|10187.5|10197.1|10187.1|10197.5|10187.5|10196.5|10186.5|4
1622185940000|2021-05-28 07:12:20|10197.9|10187.9|10197.9|10187.9|10197.9|10187.9|10197.9|10187.9|1
1622185950000|2021-05-28 07:12:30|10198|10188|10198.3|10188.3|10198.8|10188.8|10198|10188|4
1622185960000|2021-05-28 07:12:40|10198.5|10188.5|10200|10190|10200|10190|10198.5|10188.5|5
1622185970000|2021-05-28 07:12:50|10200.5|10190.5|10202.4|10192.4|10202.4|10192.4|10200.3|10190.3|4
1622185980000|2021-05-28 07:13:00|10202.6|10192.6|10202.6|10192.6|10202.6|10192.6|10202.4|10192.4|3
1622185990000|2021-05-28 07:13:10|10202.4|10192.4|10204.1|10194.1|10204.4|10194.4|10202.4|10192.4|10
1622186000000|2021-05-28 07:13:20|10204.4|10194.4|10204.4|10194.4|10204.4|10194.4|10203.6|10193.6|4
1622186010000|2021-05-28 07:13:30|10204.3|10194.3|10203.4|10193.4|10204.3|10194.3|10203.4|10193.4|4
1622186020000|2021-05-28 07:13:40|10202.4|10192.4|10202|10192|10203.4|10193.4|10201.8|10191.8|7
1622186030000|2021-05-28 07:13:50|10202.1|10192.1|10201.9|10191.9|10202.1|10192.1|10201.4|10191.4|5
1622186040000|2021-05-28 07:14:00|10201.5|10191.5|10201.8|10191.8|10201.8|10191.8|10201.3|10191.3|3
1622186050000|2021-05-28 07:14:10|10201.9|10191.9|10201.9|10191.9|10201.9|10191.9|10201.9|10191.9|1
1622186060000|2021-05-28 07:14:20|10202.1|10192.1|10204.4|10194.4|10204.4|10194.4|10202.1|10192.1|2
1622186080000|2021-05-28 07:14:40|10204.3|10194.3|10203.6|10193.6|10204.3|10194.3|10203.6|10193.6|2
1622186090000|2021-05-28 07:14:50|10203.4|10193.4|10200.8|10190.8|10203.4|10193.4|10200.8|10190.8|3
1622186100000|2021-05-28 07:15:00|10200.5|10190.5|10199.4|10189.4|10200.5|10190.5|10197.3|10187.3|12
1622186110000|2021-05-28 07:15:10|10200.6|10190.6|10202.4|10192.4|10202.4|10192.4|10200.6|10190.6|2
1622186120000|2021-05-28 07:15:20|10202.3|10192.3|10201.3|10191.3|10202.3|10192.3|10201.3|10191.3|5
1622186130000|2021-05-28 07:15:30|10201.4|10191.4|10201.4|10191.4|10201.5|10191.5|10201.4|10191.4|3
1622186150000|2021-05-28 07:15:50|10201.5|10191.5|10201.5|10191.5|10201.5|10191.5|10201.5|10191.5|1
1622186160000|2021-05-28 07:16:00|10201.6|10191.6|10202.6|10192.6|10202.6|10192.6|10201.6|10191.6|2
1622186170000|2021-05-28 07:16:10|10202.8|10192.8|10202.8|10192.8|10202.8|10192.8|10202.8|10192.8|1
1622186190000|2021-05-28 07:16:30|10202.5|10192.5|10203.4|10193.4|10203.4|10193.4|10202.5|10192.5|2
1622186200000|2021-05-28 07:16:40|10203.5|10193.5|10204.9|10194.9|10204.9|10194.9|10203.5|10193.5|2
1622186210000|2021-05-28 07:16:50|10204.6|10194.6|10204.6|10194.6|10204.6|10194.6|10204.6|10194.6|1
1622186220000|2021-05-28 07:17:00|10204.1|10194.1|10204.1|10194.1|10204.1|10194.1|10204.1|10194.1|1
1622186230000|2021-05-28 07:17:10|10204|10194|10203.9|10193.9|10204.1|10194.1|10203.9|10193.9|3
1622186240000|2021-05-28 07:17:20|10203.4|10193.4|10203.4|10193.4|10203.8|10193.8|10203.4|10193.4|3
1622186250000|2021-05-28 07:17:30|10203.3|10193.3|10202.3|10192.3|10203.3|10193.3|10199.4|10189.4|9
1622186260000|2021-05-28 07:17:40|10202.1|10192.1|10202.3|10192.3|10202.3|10192.3|10202.1|10192.1|2
1622186270000|2021-05-28 07:17:50|10202.9|10192.9|10203.4|10193.4|10204.1|10194.1|10202.9|10192.9|5
1622186280000|2021-05-28 07:18:00|10203|10193|10202|10192|10203|10193|10201.5|10191.5|7
1622186290000|2021-05-28 07:18:10|10203.4|10193.4|10204.1|10194.1|10204.1|10194.1|10203.4|10193.4|4
1622186300000|2021-05-28 07:18:20|10204.6|10194.6|10203.1|10193.1|10204.6|10194.6|10203|10193|4
1622186310000|2021-05-28 07:18:30|10202.8|10192.8|10202.4|10192.4|10202.8|10192.8|10201.9|10191.9|5
1622186330000|2021-05-28 07:18:50|10202.3|10192.3|10198.9|10188.9|10202.3|10192.3|10198.9|10188.9|4
1622186340000|2021-05-28 07:19:00|10198.8|10188.8|10200.1|10190.1|10200.1|10190.1|10197.8|10187.8|4
1622186350000|2021-05-28 07:19:10|10200.9|10190.9|10201.6|10191.6|10201.6|10191.6|10200.9|10190.9|2
1622186360000|2021-05-28 07:19:20|10202.9|10192.9|10202.9|10192.9|10202.9|10192.9|10202.9|10192.9|1
1622186370000|2021-05-28 07:19:30|10203.1|10193.1|10203.9|10193.9|10203.9|10193.9|10203.1|10193.1|4
1622186380000|2021-05-28 07:19:40|10204.1|10194.1|10204.9|10194.9|10205.4|10195.4|10204.1|10194.1|5
1622186390000|2021-05-28 07:19:50|10204.8|10194.8|10204.8|10194.8|10204.8|10194.8|10204.8|10194.8|1
1622186400000|2021-05-28 07:20:00|10204.5|10194.5|10202.5|10192.5|10204.5|10194.5|10202.5|10192.5|3
1622186410000|2021-05-28 07:20:10|10202.3|10192.3|10201.6|10191.6|10202.3|10192.3|10201.5|10191.5|4
1622186420000|2021-05-28 07:20:20|10201.8|10191.8|10203.3|10193.3|10204.4|10194.4|10201.8|10191.8|6
1622186430000|2021-05-28 07:20:30|10203|10193|10201.5|10191.5|10203|10193|10201.5|10191.5|4
1622186440000|2021-05-28 07:20:40|10201.6|10191.6|10203.8|10193.8|10204.4|10194.4|10201.6|10191.6|5
1622186460000|2021-05-28 07:21:00|10203.1|10193.1|10203.4|10193.4|10203.4|10193.4|10203.1|10193.1|2
1622186480000|2021-05-28 07:21:20|10203|10193|10202.9|10192.9|10203|10193|10202.9|10192.9|2
1622186490000|2021-05-28 07:21:30|10202.4|10192.4|10197.3|10187.3|10202.4|10192.4|10197.3|10187.3|3
1622186500000|2021-05-28 07:21:40|10197.4|10187.4|10197.4|10187.4|10197.4|10187.4|10197.4|10187.4|1
1622186510000|2021-05-28 07:21:50|10197.3|10187.3|10196.3|10186.3|10197.3|10187.3|10196.3|10186.3|2
1622186520000|2021-05-28 07:22:00|10196|10186|10194.6|10184.6|10196|10186|10193.5|10183.5|6
1622186530000|2021-05-28 07:22:10|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|1
1622186540000|2021-05-28 07:22:20|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|1
1622186550000|2021-05-28 07:22:30|10194.8|10184.8|10194.9|10184.9|10194.9|10184.9|10194.8|10184.8|2
1622186560000|2021-05-28 07:22:40|10195|10185|10196.8|10186.8|10196.8|10186.8|10195|10185|4
1622186570000|2021-05-28 07:22:50|10196.9|10186.9|10197|10187|10197|10187|10196.4|10186.4|7
1622186580000|2021-05-28 07:23:00|10196.8|10186.8|10197.9|10187.9|10197.9|10187.9|10196.8|10186.8|3
1622186590000|2021-05-28 07:23:10|10198.1|10188.1|10198|10188|10198.4|10188.4|10198|10188|4
1622186600000|2021-05-28 07:23:20|10197.9|10187.9|10197.9|10187.9|10197.9|10187.9|10197.9|10187.9|1
1622186610000|2021-05-28 07:23:30|10197.5|10187.5|10197.8|10187.8|10197.8|10187.8|10197.5|10187.5|2
1622186620000|2021-05-28 07:23:40|10198|10188|10198|10188|10198|10188|10198|10188|1
1622186630000|2021-05-28 07:23:50|10198.5|10188.5|10201.4|10191.4|10201.4|10191.4|10198.5|10188.5|4
1622186640000|2021-05-28 07:24:00|10201.3|10191.3|10203.9|10193.9|10203.9|10193.9|10201.3|10191.3|8
1622186650000|2021-05-28 07:24:10|10204.4|10194.4|10204.5|10194.5|10205.8|10195.8|10204.3|10194.3|7
1622186660000|2021-05-28 07:24:20|10204.8|10194.8|10204.8|10194.8|10204.8|10194.8|10204.8|10194.8|1
1622186670000|2021-05-28 07:24:30|10204.6|10194.6|10204.6|10194.6|10204.6|10194.6|10204.6|10194.6|1
1622186680000|2021-05-28 07:24:40|10204.8|10194.8|10204.3|10194.3|10206.1|10196.1|10204.3|10194.3|5
1622186690000|2021-05-28 07:24:50|10204.1|10194.1|10201.6|10191.6|10204.1|10194.1|10201.6|10191.6|4
1622186700000|2021-05-28 07:25:00|10201|10191|10200.5|10190.5|10201|10191|10200.5|10190.5|3
1622186710000|2021-05-28 07:25:10|10200.4|10190.4|10196.8|10186.8|10200.4|10190.4|10196.8|10186.8|6
1622186720000|2021-05-28 07:25:20|10196.4|10186.4|10198.4|10188.4|10198.4|10188.4|10195.4|10185.4|7
1622186740000|2021-05-28 07:25:40|10198.6|10188.6|10200.4|10190.4|10200.4|10190.4|10198.6|10188.6|8
1622186760000|2021-05-28 07:26:00|10200.6|10190.6|10200.9|10190.9|10202.3|10192.3|10200.6|10190.6|7
1622186770000|2021-05-28 07:26:10|10200.8|10190.8|10198.6|10188.6|10200.8|10190.8|10198.6|10188.6|4
1622186780000|2021-05-28 07:26:20|10198.4|10188.4|10198.4|10188.4|10198.4|10188.4|10198.4|10188.4|1
1622186790000|2021-05-28 07:26:30|10198.9|10188.9|10199.6|10189.6|10199.6|10189.6|10198.9|10188.9|4
1622186800000|2021-05-28 07:26:40|10199.8|10189.8|10202.1|10192.1|10202.1|10192.1|10199.8|10189.8|3
1622186810000|2021-05-28 07:26:50|10203.1|10193.1|10203.5|10193.5|10204.1|10194.1|10202.9|10192.9|8
1622186820000|2021-05-28 07:27:00|10203.6|10193.6|10203.6|10193.6|10203.6|10193.6|10203.6|10193.6|1
1622186830000|2021-05-28 07:27:10|10205.9|10195.9|10204.4|10194.4|10206|10196|10204.4|10194.4|9
1622186840000|2021-05-28 07:27:20|10204.5|10194.5|10204.5|10194.5|10204.8|10194.8|10204.5|10194.5|3
1622186850000|2021-05-28 07:27:30|10203.9|10193.9|10203|10193|10203.9|10193.9|10203|10193|3
1622186860000|2021-05-28 07:27:40|10203.3|10193.3|10203|10193|10203.3|10193.3|10203|10193|2
1622186870000|2021-05-28 07:27:50|10202.6|10192.6|10202.5|10192.5|10202.6|10192.6|10202.5|10192.5|2
1622186880000|2021-05-28 07:28:00|10202.8|10192.8|10202.9|10192.9|10205.8|10195.8|10202.8|10192.8|6
1622186900000|2021-05-28 07:28:20|10203|10193|10202.5|10192.5|10203|10193|10202.4|10192.4|6
1622186910000|2021-05-28 07:28:30|10202.8|10192.8|10208.4|10198.4|10208.4|10198.4|10202.8|10192.8|8
1622186920000|2021-05-28 07:28:40|10208.3|10198.3|10208.6|10198.6|10208.6|10198.6|10208.3|10198.3|3
1622186940000|2021-05-28 07:29:00|10208.8|10198.8|10208.4|10198.4|10208.8|10198.8|10208.4|10198.4|4
1622186950000|2021-05-28 07:29:10|10208.5|10198.5|10210.1|10200.1|10210.1|10200.1|10208.5|10198.5|6
1622186960000|2021-05-28 07:29:20|10210.4|10200.4|10209.5|10199.5|10210.9|10200.9|10209.4|10199.4|5
1622186970000|2021-05-28 07:29:30|10209.6|10199.6|10209.5|10199.5|10210.4|10200.4|10209.4|10199.4|9
1622186980000|2021-05-28 07:29:40|10209.4|10199.4|10210.5|10200.5|10210.6|10200.6|10209.4|10199.4|4
1622186990000|2021-05-28 07:29:50|10209.9|10199.9|10209.1|10199.1|10209.9|10199.9|10208.9|10198.9|10
1622187000000|2021-05-28 07:30:00|10208.5|10198.5|10209.4|10199.4|10209.4|10199.4|10207.6|10197.6|10
1622187010000|2021-05-28 07:30:10|10210.6|10200.6|10211.3|10201.3|10211.4|10201.4|10208.1|10198.1|5
1622187020000|2021-05-28 07:30:20|10209.8|10199.8|10207.8|10197.8|10209.8|10199.8|10207.6|10197.6|4
1622187030000|2021-05-28 07:30:30|10208.5|10198.5|10204.8|10194.8|10208.6|10198.6|10204.8|10194.8|6
1622187040000|2021-05-28 07:30:40|10204.5|10194.5|10200.8|10190.8|10204.5|10194.5|10200|10190|11
1622187050000|2021-05-28 07:30:50|10200.5|10190.5|10201.9|10191.9|10201.9|10191.9|10200.5|10190.5|9
1622187060000|2021-05-28 07:31:00|10202.9|10192.9|10199.9|10189.9|10204.1|10194.1|10199.4|10189.4|8
1622187070000|2021-05-28 07:31:10|10199.6|10189.6|10197.5|10187.5|10200.1|10190.1|10197.5|10187.5|8
1622187080000|2021-05-28 07:31:20|10197|10187|10196.9|10186.9|10197.5|10187.5|10195.3|10185.3|8
1622187090000|2021-05-28 07:31:30|10196|10186|10193.6|10183.6|10196.8|10186.8|10193.1|10183.1|12
1622187100000|2021-05-28 07:31:40|10193.5|10183.5|10192.3|10182.3|10193.5|10183.5|10191.4|10181.4|7
1622187110000|2021-05-28 07:31:50|10192.4|10182.4|10192.5|10182.5|10192.6|10182.6|10192.4|10182.4|3
1622187120000|2021-05-28 07:32:00|10192.4|10182.4|10187.3|10177.3|10192.4|10182.4|10186.6|10176.6|10
1622187130000|2021-05-28 07:32:10|10189.9|10179.9|10189.9|10179.9|10189.9|10179.9|10189.4|10179.4|11
1622187150000|2021-05-28 07:32:30|10190|10180|10189.8|10179.8|10190.9|10180.9|10189.3|10179.3|9
1622187160000|2021-05-28 07:32:40|10189.6|10179.6|10190.3|10180.3|10190.3|10180.3|10189.6|10179.6|3
1622187170000|2021-05-28 07:32:50|10190|10180|10190.3|10180.3|10190.8|10180.8|10190|10180|6
1622187180000|2021-05-28 07:33:00|10190|10180|10195.5|10185.5|10196.5|10186.5|10190|10180|14
1622187190000|2021-05-28 07:33:10|10195.4|10185.4|10196.4|10186.4|10196.4|10186.4|10195.3|10185.3|5
1622187200000|2021-05-28 07:33:20|10196.1|10186.1|10196.9|10186.9|10196.9|10186.9|10196.1|10186.1|2
1622187210000|2021-05-28 07:33:30|10197|10187|10198.3|10188.3|10198.6|10188.6|10197|10187|7
1622187220000|2021-05-28 07:33:40|10198.4|10188.4|10200.1|10190.1|10200.8|10190.8|10198.4|10188.4|12
1622187230000|2021-05-28 07:33:50|10200.3|10190.3|10201|10191|10201.8|10191.8|10200.3|10190.3|9
1622187240000|2021-05-28 07:34:00|10201.4|10191.4|10200.5|10190.5|10201.4|10191.4|10200.5|10190.5|3
1622187250000|2021-05-28 07:34:10|10200.4|10190.4|10200.1|10190.1|10200.4|10190.4|10200.1|10190.1|2
1622187270000|2021-05-28 07:34:30|10199.6|10189.6|10200.1|10190.1|10200.5|10190.5|10199.6|10189.6|8
1622187280000|2021-05-28 07:34:40|10200.4|10190.4|10200.5|10190.5|10200.6|10190.6|10199.9|10189.9|6
1622187290000|2021-05-28 07:34:50|10200.1|10190.1|10199.9|10189.9|10200.1|10190.1|10199.9|10189.9|2
1622187300000|2021-05-28 07:35:00|10200.4|10190.4|10200.4|10190.4|10200.4|10190.4|10199.3|10189.3|7
1622187310000|2021-05-28 07:35:10|10200.1|10190.1|10199.4|10189.4|10200.1|10190.1|10199.1|10189.1|5
1622187320000|2021-05-28 07:35:20|10199.1|10189.1|10199.4|10189.4|10199.4|10189.4|10199.1|10189.1|2
1622187340000|2021-05-28 07:35:40|10199.1|10189.1|10198.9|10188.9|10199.1|10189.1|10198.9|10188.9|2
1622187360000|2021-05-28 07:36:00|10198.8|10188.8|10198.1|10188.1|10198.9|10188.9|10198.1|10188.1|5
1622187370000|2021-05-28 07:36:10|10198.6|10188.6|10198.9|10188.9|10199.4|10189.4|10198.6|10188.6|4
1622187380000|2021-05-28 07:36:20|10198.5|10188.5|10198.5|10188.5|10198.5|10188.5|10198.3|10188.3|3
1622187390000|2021-05-28 07:36:30|10198.3|10188.3|10197.8|10187.8|10198.3|10188.3|10197.8|10187.8|2
1622187400000|2021-05-28 07:36:40|10198|10188|10198.1|10188.1|10198.3|10188.3|10198|10188|4
1622187410000|2021-05-28 07:36:50|10197.8|10187.8|10194.5|10184.5|10197.8|10187.8|10194.5|10184.5|7
1622187420000|2021-05-28 07:37:00|10194|10184|10193.4|10183.4|10194.1|10184.1|10193|10183|9
1622187430000|2021-05-28 07:37:10|10193|10183|10193|10183|10193|10183|10193|10183|1
1622187440000|2021-05-28 07:37:20|10192.8|10182.8|10192.6|10182.6|10192.8|10182.8|10192.5|10182.5|3
1622187450000|2021-05-28 07:37:30|10192.4|10182.4|10192.3|10182.3|10192.4|10182.4|10192.3|10182.3|2
1622187460000|2021-05-28 07:37:40|10192|10182|10190.6|10180.6|10192|10182|10190.6|10180.6|2
1622187470000|2021-05-28 07:37:50|10190.5|10180.5|10191|10181|10191|10181|10190.5|10180.5|5
1622187480000|2021-05-28 07:38:00|10192.8|10182.8|10193|10183|10193.1|10183.1|10192.8|10182.8|3
1622187490000|2021-05-28 07:38:10|10193.1|10183.1|10196.8|10186.8|10196.9|10186.9|10193.1|10183.1|6
1622187500000|2021-05-28 07:38:20|10196.6|10186.6|10196.5|10186.5|10196.6|10186.6|10196.5|10186.5|2
1622187510000|2021-05-28 07:38:30|10197.1|10187.1|10197.1|10187.1|10197.1|10187.1|10197.1|10187.1|1
1622187520000|2021-05-28 07:38:40|10197.5|10187.5|10197.6|10187.6|10198.1|10188.1|10197.5|10187.5|8
1622187530000|2021-05-28 07:38:50|10197.8|10187.8|10197.1|10187.1|10197.8|10187.8|10197.1|10187.1|5
1622187540000|2021-05-28 07:39:00|10197.4|10187.4|10197.3|10187.3|10197.4|10187.4|10196.5|10186.5|7
1622187550000|2021-05-28 07:39:10|10197.4|10187.4|10197.4|10187.4|10198|10188|10197.4|10187.4|3
1622187560000|2021-05-28 07:39:20|10197.1|10187.1|10197.1|10187.1|10197.1|10187.1|10197.1|10187.1|1
1622187570000|2021-05-28 07:39:30|10197|10187|10197.1|10187.1|10197.1|10187.1|10197|10187|2
1622187580000|2021-05-28 07:39:40|10196.5|10186.5|10197.6|10187.6|10197.6|10187.6|10196.5|10186.5|5
1622187590000|2021-05-28 07:39:50|10197.4|10187.4|10197.3|10187.3|10197.4|10187.4|10197.1|10187.1|4
1622187600000|2021-05-28 07:40:00|10198|10188|10197.1|10187.1|10198|10188|10197.1|10187.1|2
1622187610000|2021-05-28 07:40:10|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|1
1622187620000|2021-05-28 07:40:20|10197|10187|10197.9|10187.9|10197.9|10187.9|10197|10187|2
1622187630000|2021-05-28 07:40:30|10197.8|10187.8|10197.8|10187.8|10197.8|10187.8|10197.8|10187.8|1
1622187650000|2021-05-28 07:40:50|10197.6|10187.6|10197.6|10187.6|10197.6|10187.6|10197.6|10187.6|1
1622187660000|2021-05-28 07:41:00|10197.9|10187.9|10197.9|10187.9|10198.1|10188.1|10197.6|10187.6|4
1622187670000|2021-05-28 07:41:10|10197.6|10187.6|10197.5|10187.5|10198.1|10188.1|10197.5|10187.5|5
1622187690000|2021-05-28 07:41:30|10197.4|10187.4|10197.4|10187.4|10197.4|10187.4|10197.4|10187.4|1
1622187720000|2021-05-28 07:42:00|10197.8|10187.8|10201.8|10191.8|10201.8|10191.8|10197.8|10187.8|3
1622187730000|2021-05-28 07:42:10|10202|10192|10202|10192|10202|10192|10202|10192|1
1622187740000|2021-05-28 07:42:20|10202.6|10192.6|10202|10192|10202.6|10192.6|10202|10192|2
1622187750000|2021-05-28 07:42:30|10201.8|10191.8|10203.1|10193.1|10203.5|10193.5|10201.5|10191.5|5
1622187760000|2021-05-28 07:42:40|10203|10193|10201.1|10191.1|10203|10193|10201.1|10191.1|6
1622187770000|2021-05-28 07:42:50|10202.1|10192.1|10202.1|10192.1|10202.1|10192.1|10202.1|10192.1|1
1622187780000|2021-05-28 07:43:00|10202|10192|10202|10192|10202|10192|10202|10192|1
1622187790000|2021-05-28 07:43:10|10201.6|10191.6|10201.1|10191.1|10201.6|10191.6|10200|10190|8
1622187800000|2021-05-28 07:43:20|10201.3|10191.3|10201.3|10191.3|10201.3|10191.3|10201.3|10191.3|1
1622187830000|2021-05-28 07:43:50|10201.1|10191.1|10201.1|10191.1|10201.1|10191.1|10201.1|10191.1|1
1622187840000|2021-05-28 07:44:00|10201.3|10191.3|10201.3|10191.3|10201.3|10191.3|10201.3|10191.3|1
1622187880000|2021-05-28 07:44:40|10201.1|10191.1|10200.3|10190.3|10201.1|10191.1|10200.1|10190.1|5
1622187890000|2021-05-28 07:44:50|10200.1|10190.1|10200.3|10190.3|10200.3|10190.3|10199.3|10189.3|4
1622187900000|2021-05-28 07:45:00|10200.4|10190.4|10200.9|10190.9|10201|10191|10200.4|10190.4|4
1622187910000|2021-05-28 07:45:10|10200.1|10190.1|10199.4|10189.4|10200.1|10190.1|10199.3|10189.3|3
1622187920000|2021-05-28 07:45:20|10199.8|10189.8|10199.6|10189.6|10199.8|10189.8|10199.5|10189.5|4
1622187930000|2021-05-28 07:45:30|10199.5|10189.5|10199.4|10189.4|10199.5|10189.5|10199.4|10189.4|2
1622187950000|2021-05-28 07:45:50|10197.8|10187.8|10197.8|10187.8|10197.8|10187.8|10197.8|10187.8|1
1622187960000|2021-05-28 07:46:00|10197.9|10187.9|10199.8|10189.8|10199.8|10189.8|10197.9|10187.9|7
1622187970000|2021-05-28 07:46:10|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|1
1622187990000|2021-05-28 07:46:30|10200.3|10190.3|10200|10190|10200.3|10190.3|10200|10190|3
1622188000000|2021-05-28 07:46:40|10199.6|10189.6|10199.6|10189.6|10199.6|10189.6|10199.6|10189.6|1
1622188010000|2021-05-28 07:46:50|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|1
1622188020000|2021-05-28 07:47:00|10199.3|10189.3|10199.1|10189.1|10199.3|10189.3|10199|10189|3
1622188030000|2021-05-28 07:47:10|10199|10189|10198.6|10188.6|10199|10189|10198.6|10188.6|3
1622188060000|2021-05-28 07:47:40|10198.4|10188.4|10198.1|10188.1|10198.4|10188.4|10198.1|10188.1|2
1622188080000|2021-05-28 07:48:00|10197.8|10187.8|10197.4|10187.4|10197.8|10187.8|10196.3|10186.3|7
1622188100000|2021-05-28 07:48:20|10197.3|10187.3|10197.3|10187.3|10197.3|10187.3|10197.3|10187.3|1
1622188130000|2021-05-28 07:48:50|10197.4|10187.4|10197.4|10187.4|10197.4|10187.4|10197.4|10187.4|1
1622188140000|2021-05-28 07:49:00|10198|10188|10197.8|10187.8|10198.1|10188.1|10197.8|10187.8|4
1622188160000|2021-05-28 07:49:20|10197.3|10187.3|10197.3|10187.3|10197.3|10187.3|10197.3|10187.3|1
1622188170000|2021-05-28 07:49:30|10197.6|10187.6|10198.1|10188.1|10198.1|10188.1|10197.6|10187.6|2
1622188180000|2021-05-28 07:49:40|10197.6|10187.6|10197.6|10187.6|10197.6|10187.6|10197.6|10187.6|1
1622188190000|2021-05-28 07:49:50|10197.8|10187.8|10197.8|10187.8|10197.8|10187.8|10197.8|10187.8|1
1622188200000|2021-05-28 07:50:00|10197.6|10187.6|10197.6|10187.6|10197.6|10187.6|10197.6|10187.6|1
1622188210000|2021-05-28 07:50:10|10197.1|10187.1|10196.3|10186.3|10197.1|10187.1|10196.3|10186.3|4
1622188220000|2021-05-28 07:50:20|10195|10185|10193.3|10183.3|10195|10185|10193|10183|4
1622188230000|2021-05-28 07:50:30|10193.1|10183.1|10192.4|10182.4|10193.1|10183.1|10192.4|10182.4|2
1622188240000|2021-05-28 07:50:40|10192|10182|10191.9|10181.9|10192|10182|10191.3|10181.3|5
1622188250000|2021-05-28 07:50:50|10192.4|10182.4|10193.1|10183.1|10193.1|10183.1|10192.4|10182.4|3
1622188270000|2021-05-28 07:51:10|10193.5|10183.5|10195.1|10185.1|10195.1|10185.1|10193.5|10183.5|4
1622188290000|2021-05-28 07:51:30|10194.9|10184.9|10194.9|10184.9|10195.4|10185.4|10194.9|10184.9|3
1622188300000|2021-05-28 07:51:40|10194.8|10184.8|10194.3|10184.3|10194.8|10184.8|10194.3|10184.3|2
1622188310000|2021-05-28 07:51:50|10194.5|10184.5|10194.4|10184.4|10195.6|10185.6|10193.9|10183.9|7
1622188320000|2021-05-28 07:52:00|10194.3|10184.3|10194.8|10184.8|10194.8|10184.8|10193|10183|5
1622188330000|2021-05-28 07:52:10|10194.1|10184.1|10193.1|10183.1|10194.1|10184.1|10192.9|10182.9|5
1622188340000|2021-05-28 07:52:20|10193.3|10183.3|10193.4|10183.4|10193.4|10183.4|10193.3|10183.3|2
1622188350000|2021-05-28 07:52:30|10193.5|10183.5|10193.9|10183.9|10194.1|10184.1|10193.5|10183.5|4
1622188360000|2021-05-28 07:52:40|10194|10184|10194.6|10184.6|10194.6|10184.6|10194|10184|3
1622188370000|2021-05-28 07:52:50|10194.5|10184.5|10194.5|10184.5|10194.5|10184.5|10194.5|10184.5|1
1622188390000|2021-05-28 07:53:10|10194.4|10184.4|10192.4|10182.4|10194.4|10184.4|10192.3|10182.3|3
1622188400000|2021-05-28 07:53:20|10192.3|10182.3|10192.3|10182.3|10192.3|10182.3|10192.3|10182.3|1
1622188410000|2021-05-28 07:53:30|10192.4|10182.4|10192.4|10182.4|10192.4|10182.4|10192.4|10182.4|1
1622188460000|2021-05-28 07:54:20|10192.6|10182.6|10195.3|10185.3|10195.3|10185.3|10192.6|10182.6|5
1622188490000|2021-05-28 07:54:50|10196.1|10186.1|10196.5|10186.5|10196.5|10186.5|10196.1|10186.1|2
1622188500000|2021-05-28 07:55:00|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|1
1622188540000|2021-05-28 07:55:40|10196.6|10186.6|10196.8|10186.8|10196.8|10186.8|10196.6|10186.6|2
1622188550000|2021-05-28 07:55:50|10196.9|10186.9|10196.8|10186.8|10197.1|10187.1|10196.8|10186.8|4
1622188560000|2021-05-28 07:56:00|10196.6|10186.6|10196.6|10186.6|10196.6|10186.6|10196.5|10186.5|3
1622188570000|2021-05-28 07:56:10|10196.4|10186.4|10193.5|10183.5|10196.4|10186.4|10193.5|10183.5|4
1622188580000|2021-05-28 07:56:20|10193.1|10183.1|10192.5|10182.5|10193.1|10183.1|10192.5|10182.5|3
1622188590000|2021-05-28 07:56:30|10192.4|10182.4|10192.1|10182.1|10192.4|10182.4|10192.1|10182.1|2
1622188600000|2021-05-28 07:56:40|10191.8|10181.8|10191.8|10181.8|10191.8|10181.8|10191.8|10181.8|1
1622188610000|2021-05-28 07:56:50|10191.1|10181.1|10193|10183|10193|10183|10191.1|10181.1|4
1622188620000|2021-05-28 07:57:00|10193.9|10183.9|10194.1|10184.1|10194.5|10184.5|10193.5|10183.5|9
1622188630000|2021-05-28 07:57:10|10194.8|10184.8|10196.5|10186.5|10196.5|10186.5|10194.8|10184.8|3
1622188640000|2021-05-28 07:57:20|10196.6|10186.6|10198.3|10188.3|10198.3|10188.3|10196.6|10186.6|4
1622188650000|2021-05-28 07:57:30|10198.1|10188.1|10197|10187|10198.1|10188.1|10197|10187|4
1622188660000|2021-05-28 07:57:40|10196.8|10186.8|10197.8|10187.8|10197.8|10187.8|10195.1|10185.1|9
1622188670000|2021-05-28 07:57:50|10197.6|10187.6|10198.5|10188.5|10198.5|10188.5|10197.5|10187.5|6
1622188690000|2021-05-28 07:58:10|10197.8|10187.8|10198.4|10188.4|10198.4|10188.4|10197.8|10187.8|2
1622188700000|2021-05-28 07:58:20|10197.6|10187.6|10196.3|10186.3|10197.6|10187.6|10196.3|10186.3|2
1622188710000|2021-05-28 07:58:30|10196|10186|10195.5|10185.5|10196|10186|10195.5|10185.5|4
1622188720000|2021-05-28 07:58:40|10194.9|10184.9|10196.1|10186.1|10196.1|10186.1|10194.9|10184.9|4
1622188730000|2021-05-28 07:58:50|10196.3|10186.3|10197.1|10187.1|10197.1|10187.1|10196.1|10186.1|7
1622188740000|2021-05-28 07:59:00|10197.5|10187.5|10197.1|10187.1|10197.6|10187.6|10197.1|10187.1|4
1622188760000|2021-05-28 07:59:20|10197|10187|10197|10187|10197|10187|10197|10187|1
1622188790000|2021-05-28 07:59:50|10197.1|10187.1|10197.1|10187.1|10197.6|10187.6|10197.1|10187.1|3
1622188800000|2021-05-28 08:00:00|10197.5|10187.5|10202.9|10192.9|10202.9|10192.9|10197.5|10187.5|12
1622188810000|2021-05-28 08:00:10|10202|10192|10202.4|10192.4|10202.8|10192.8|10201.8|10191.8|7
1622188820000|2021-05-28 08:00:20|10201.5|10191.5|10198|10188|10201.5|10191.5|10198|10188|4
1622188830000|2021-05-28 08:00:30|10197.6|10187.6|10196.6|10186.6|10197.8|10187.8|10196.6|10186.6|5
1622188850000|2021-05-28 08:00:50|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|1
1622188860000|2021-05-28 08:01:00|10196.6|10186.6|10196.3|10186.3|10196.6|10186.6|10196.3|10186.3|2
1622188870000|2021-05-28 08:01:10|10196.1|10186.1|10193.5|10183.5|10196.1|10186.1|10193.3|10183.3|3
1622188880000|2021-05-28 08:01:20|10193.3|10183.3|10196.9|10186.9|10196.9|10186.9|10193.3|10183.3|8
1622188890000|2021-05-28 08:01:30|10197.1|10187.1|10198.5|10188.5|10198.6|10188.6|10197.1|10187.1|5
1622188920000|2021-05-28 08:02:00|10198.6|10188.6|10210.1|10200.1|10210.1|10200.1|10198.6|10188.6|13
1622188930000|2021-05-28 08:02:10|10210.8|10200.8|10212.4|10202.4|10212.5|10202.5|10209.6|10199.6|9
1622188940000|2021-05-28 08:02:20|10212.1|10202.1|10217|10207|10217.5|10207.5|10212.1|10202.1|9
1622188950000|2021-05-28 08:02:30|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|1
1622188960000|2021-05-28 08:02:40|10216.5|10206.5|10216.4|10206.4|10216.5|10206.5|10214.4|10204.4|8
1622188970000|2021-05-28 08:02:50|10216.6|10206.6|10216.6|10206.6|10217.6|10207.6|10216.6|10206.6|6
1622188980000|2021-05-28 08:03:00|10217.5|10207.5|10218.1|10208.1|10219.1|10209.1|10217.5|10207.5|8
1622188990000|2021-05-28 08:03:10|10215.8|10205.8|10214.1|10204.1|10215.9|10205.9|10214.1|10204.1|10
1622189000000|2021-05-28 08:03:20|10213.1|10203.1|10212|10202|10213.1|10203.1|10211.9|10201.9|7
1622189010000|2021-05-28 08:03:30|10211.9|10201.9|10211.5|10201.5|10211.9|10201.9|10211.5|10201.5|2
1622189020000|2021-05-28 08:03:40|10211.6|10201.6|10210.8|10200.8|10211.6|10201.6|10210.8|10200.8|3
1622189030000|2021-05-28 08:03:50|10209.8|10199.8|10206.8|10196.8|10209.8|10199.8|10206.8|10196.8|2
1622189040000|2021-05-28 08:04:00|10206.5|10196.5|10206|10196|10206.9|10196.9|10206|10196|7
1622189050000|2021-05-28 08:04:10|10205.8|10195.8|10204.9|10194.9|10206.6|10196.6|10204.9|10194.9|9
1622189060000|2021-05-28 08:04:20|10205.6|10195.6|10208.4|10198.4|10208.4|10198.4|10205.6|10195.6|5
1622189070000|2021-05-28 08:04:30|10208.9|10198.9|10211.8|10201.8|10211.8|10201.8|10208.9|10198.9|10
1622189080000|2021-05-28 08:04:40|10212.1|10202.1|10212.6|10202.6|10212.6|10202.6|10212.1|10202.1|2
1622189090000|2021-05-28 08:04:50|10211.9|10201.9|10211.9|10201.9|10211.9|10201.9|10210.9|10200.9|7
1622189100000|2021-05-28 08:05:00|10211.8|10201.8|10211.8|10201.8|10211.8|10201.8|10211.8|10201.8|1
1622189110000|2021-05-28 08:05:10|10211.6|10201.6|10207.3|10197.3|10211.6|10201.6|10207.3|10197.3|3
1622189130000|2021-05-28 08:05:30|10207.1|10197.1|10209.4|10199.4|10209.6|10199.6|10207.1|10197.1|7
1622189140000|2021-05-28 08:05:40|10209.3|10199.3|10209.5|10199.5|10209.6|10199.6|10206.3|10196.3|10
1622189150000|2021-05-28 08:05:50|10209.3|10199.3|10207.4|10197.4|10209.3|10199.3|10207.4|10197.4|5
1622189160000|2021-05-28 08:06:00|10207.1|10197.1|10205.3|10195.3|10207.1|10197.1|10205.3|10195.3|5
1622189170000|2021-05-28 08:06:10|10205.9|10195.9|10205.3|10195.3|10205.9|10195.9|10204.5|10194.5|6
1622189180000|2021-05-28 08:06:20|10205.8|10195.8|10205.8|10195.8|10205.9|10195.9|10205.8|10195.8|3
1622189190000|2021-05-28 08:06:30|10205|10195|10204.8|10194.8|10205.3|10195.3|10204.5|10194.5|6
1622189200000|2021-05-28 08:06:40|10204.9|10194.9|10204.8|10194.8|10204.9|10194.9|10204.5|10194.5|5
1622189210000|2021-05-28 08:06:50|10204.5|10194.5|10204.9|10194.9|10204.9|10194.9|10204.5|10194.5|5
1622189220000|2021-05-28 08:07:00|10204.8|10194.8|10204.1|10194.1|10205.3|10195.3|10204|10194|9
1622189230000|2021-05-28 08:07:10|10204.6|10194.6|10204.6|10194.6|10204.6|10194.6|10204.6|10194.6|1
1622189240000|2021-05-28 08:07:20|10205|10195|10205.3|10195.3|10205.3|10195.3|10205|10195|2
1622189260000|2021-05-28 08:07:40|10206.1|10196.1|10208.4|10198.4|10208.4|10198.4|10206.1|10196.1|7
1622189270000|2021-05-28 08:07:50|10208.6|10198.6|10209.1|10199.1|10209.4|10199.4|10208.6|10198.6|5
1622189280000|2021-05-28 08:08:00|10208.6|10198.6|10206.6|10196.6|10208.6|10198.6|10206.6|10196.6|13
1622189290000|2021-05-28 08:08:10|10206.4|10196.4|10206.3|10196.3|10206.8|10196.8|10206.3|10196.3|4
1622189300000|2021-05-28 08:08:20|10206.1|10196.1|10204.6|10194.6|10206.1|10196.1|10204.6|10194.6|3
1622189310000|2021-05-28 08:08:30|10204.8|10194.8|10204.8|10194.8|10204.8|10194.8|10204.6|10194.6|3
1622189320000|2021-05-28 08:08:40|10204.9|10194.9|10204.9|10194.9|10205|10195|10204.9|10194.9|3
1622189330000|2021-05-28 08:08:50|10203.8|10193.8|10203.6|10193.6|10204.5|10194.5|10203.6|10193.6|4
1622189340000|2021-05-28 08:09:00|10203.9|10193.9|10204.1|10194.1|10204.6|10194.6|10203.9|10193.9|7
1622189350000|2021-05-28 08:09:10|10204.5|10194.5|10206.5|10196.5|10207.6|10197.6|10204.5|10194.5|10
1622189360000|2021-05-28 08:09:20|10206.4|10196.4|10206.4|10196.4|10206.4|10196.4|10205.1|10195.1|4
1622189370000|2021-05-28 08:09:30|10207.1|10197.1|10206.4|10196.4|10207.1|10197.1|10206.4|10196.4|4
1622189410000|2021-05-28 08:10:10|10205.9|10195.9|10204.9|10194.9|10205.9|10195.9|10204.9|10194.9|2
1622189420000|2021-05-28 08:10:20|10205.5|10195.5|10205.1|10195.1|10205.5|10195.5|10205.1|10195.1|2
1622189430000|2021-05-28 08:10:30|10205.5|10195.5|10206|10196|10206|10196|10205.5|10195.5|2
1622189440000|2021-05-28 08:10:40|10206.4|10196.4|10208.6|10198.6|10208.6|10198.6|10206.4|10196.4|4
1622189450000|2021-05-28 08:10:50|10209.1|10199.1|10209.1|10199.1|10209.1|10199.1|10208.5|10198.5|5
1622189460000|2021-05-28 08:11:00|10209|10199|10209|10199|10209|10199|10209|10199|1
1622189470000|2021-05-28 08:11:10|10209.4|10199.4|10208.9|10198.9|10209.4|10199.4|10208.9|10198.9|2
1622189480000|2021-05-28 08:11:20|10208.6|10198.6|10205.3|10195.3|10208.6|10198.6|10205.3|10195.3|7
1622189490000|2021-05-28 08:11:30|10205|10195|10204|10194|10205|10195|10204|10194|2
1622189500000|2021-05-28 08:11:40|10203.9|10193.9|10202|10192|10203.9|10193.9|10201.5|10191.5|8
1622189510000|2021-05-28 08:11:50|10201.9|10191.9|10202.1|10192.1|10203.1|10193.1|10201.9|10191.9|6
1622189530000|2021-05-28 08:12:10|10202.4|10192.4|10201.9|10191.9|10202.6|10192.6|10201.9|10191.9|5
1622189540000|2021-05-28 08:12:20|10201.8|10191.8|10202.6|10192.6|10202.6|10192.6|10201.5|10191.5|7
1622189550000|2021-05-28 08:12:30|10203.1|10193.1|10203|10193|10203.1|10193.1|10203|10193|2
1622189560000|2021-05-28 08:12:40|10203.3|10193.3|10203.8|10193.8|10203.8|10193.8|10203|10193|5
1622189570000|2021-05-28 08:12:50|10203.9|10193.9|10203.9|10193.9|10203.9|10193.9|10203.9|10193.9|1
1622189580000|2021-05-28 08:13:00|10203.3|10193.3|10203.8|10193.8|10203.8|10193.8|10203.3|10193.3|2
1622189590000|2021-05-28 08:13:10|10203.3|10193.3|10202.9|10192.9|10203.3|10193.3|10202.9|10192.9|4
1622189600000|2021-05-28 08:13:20|10203|10193|10203.5|10193.5|10203.5|10193.5|10203|10193|2
1622189610000|2021-05-28 08:13:30|10203|10193|10202.8|10192.8|10203|10193|10202.8|10192.8|2
1622189620000|2021-05-28 08:13:40|10203.5|10193.5|10203.5|10193.5|10203.5|10193.5|10203.5|10193.5|1
1622189630000|2021-05-28 08:13:50|10203.6|10193.6|10204.9|10194.9|10205.3|10195.3|10203.6|10193.6|4
1622189640000|2021-05-28 08:14:00|10204.6|10194.6|10205.4|10195.4|10205.6|10195.6|10204.3|10194.3|6
1622189690000|2021-05-28 08:14:50|10205.5|10195.5|10206.4|10196.4|10206.4|10196.4|10205.4|10195.4|3
1622189700000|2021-05-28 08:15:00|10206.3|10196.3|10207.9|10197.9|10208|10198|10206.3|10196.3|5
1622189710000|2021-05-28 08:15:10|10206.9|10196.9|10203.5|10193.5|10206.9|10196.9|10203.5|10193.5|7
1622189720000|2021-05-28 08:15:20|10203.4|10193.4|10204|10194|10204|10194|10203.4|10193.4|2
1622189730000|2021-05-28 08:15:30|10203.4|10193.4|10201.5|10191.5|10203.4|10193.4|10201.5|10191.5|6
1622189740000|2021-05-28 08:15:40|10200.8|10190.8|10199.9|10189.9|10200.8|10190.8|10198.5|10188.5|7
1622189750000|2021-05-28 08:15:50|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|10199.3|10189.3|3
1622189760000|2021-05-28 08:16:00|10199.4|10189.4|10199.3|10189.3|10199.6|10189.6|10199|10189|4
1622189770000|2021-05-28 08:16:10|10198.8|10188.8|10200.1|10190.1|10200.1|10190.1|10198.8|10188.8|10
1622189780000|2021-05-28 08:16:20|10200.4|10190.4|10202|10192|10202.1|10192.1|10200.4|10190.4|4
1622189790000|2021-05-28 08:16:30|10201.5|10191.5|10202.3|10192.3|10202.9|10192.9|10201.5|10191.5|5
1622189800000|2021-05-28 08:16:40|10202.8|10192.8|10202.5|10192.5|10203.4|10193.4|10202.5|10192.5|6
1622189810000|2021-05-28 08:16:50|10202.8|10192.8|10202.9|10192.9|10203.4|10193.4|10202.8|10192.8|5
1622189820000|2021-05-28 08:17:00|10203|10193|10203.6|10193.6|10203.6|10193.6|10203|10193|3
1622189830000|2021-05-28 08:17:10|10203.5|10193.5|10203.4|10193.4|10203.5|10193.5|10202.8|10192.8|6
1622189840000|2021-05-28 08:17:20|10203.5|10193.5|10204|10194|10204.3|10194.3|10203.5|10193.5|3
1622189850000|2021-05-28 08:17:30|10203.4|10193.4|10202.9|10192.9|10203.4|10193.4|10202.9|10192.9|2
1622189870000|2021-05-28 08:17:50|10202.8|10192.8|10203.1|10193.1|10203.1|10193.1|10202.8|10192.8|4
1622189880000|2021-05-28 08:18:00|10203.4|10193.4|10204.1|10194.1|10204.4|10194.4|10203.4|10193.4|4
1622189890000|2021-05-28 08:18:10|10204.4|10194.4|10204.1|10194.1|10204.4|10194.4|10204.1|10194.1|3
1622189900000|2021-05-28 08:18:20|10204.3|10194.3|10204.3|10194.3|10204.3|10194.3|10204.3|10194.3|1
1622189920000|2021-05-28 08:18:40|10204.1|10194.1|10201.4|10191.4|10204.1|10194.1|10201.4|10191.4|5
1622189930000|2021-05-28 08:18:50|10201.9|10191.9|10202|10192|10202|10192|10201.9|10191.9|2
1622189940000|2021-05-28 08:19:00|10202.4|10192.4|10204.3|10194.3|10204.3|10194.3|10202.4|10192.4|2
1622189950000|2021-05-28 08:19:10|10204|10194|10204.1|10194.1|10204.3|10194.3|10204|10194|3
1622189980000|2021-05-28 08:19:40|10204.4|10194.4|10204.3|10194.3|10204.4|10194.4|10204.3|10194.3|2
1622189990000|2021-05-28 08:19:50|10204.9|10194.9|10205|10195|10205|10195|10204.9|10194.9|2
1622190000000|2021-05-28 08:20:00|10205.1|10195.1|10205.6|10195.6|10205.6|10195.6|10205.1|10195.1|3
1622190010000|2021-05-28 08:20:10|10205.1|10195.1|10205.3|10195.3|10205.3|10195.3|10205.1|10195.1|4
1622190020000|2021-05-28 08:20:20|10205.1|10195.1|10204.1|10194.1|10205.1|10195.1|10203.8|10193.8|9
1622190030000|2021-05-28 08:20:30|10204|10194|10205|10195|10205|10195|10203.8|10193.8|4
1622190050000|2021-05-28 08:20:50|10204.5|10194.5|10204.4|10194.4|10204.5|10194.5|10204.4|10194.4|4
1622190060000|2021-05-28 08:21:00|10204.1|10194.1|10204|10194|10204.1|10194.1|10203.6|10193.6|10
1622190070000|2021-05-28 08:21:10|10204.1|10194.1|10205|10195|10205|10195|10204.1|10194.1|2
1622190080000|2021-05-28 08:21:20|10205.1|10195.1|10206.5|10196.5|10207.1|10197.1|10205.1|10195.1|5
1622190090000|2021-05-28 08:21:30|10207.4|10197.4|10207.5|10197.5|10207.5|10197.5|10207.4|10197.4|2
1622190100000|2021-05-28 08:21:40|10207.4|10197.4|10205.5|10195.5|10207.4|10197.4|10205.5|10195.5|4
1622190120000|2021-05-28 08:22:00|10205.6|10195.6|10206|10196|10206.3|10196.3|10205.6|10195.6|5
1622190130000|2021-05-28 08:22:10|10205.9|10195.9|10204.5|10194.5|10205.9|10195.9|10204.5|10194.5|5
1622190140000|2021-05-28 08:22:20|10204|10194|10203|10193|10204|10194|10202.9|10192.9|3
1622190150000|2021-05-28 08:22:30|10202.9|10192.9|10202.3|10192.3|10202.9|10192.9|10202.3|10192.3|2
1622190170000|2021-05-28 08:22:50|10202|10192|10202|10192|10202|10192|10202|10192|1
1622190180000|2021-05-28 08:23:00|10201.4|10191.4|10199|10189|10201.4|10191.4|10199|10189|2
1622190190000|2021-05-28 08:23:10|10198.9|10188.9|10197.6|10187.6|10198.9|10188.9|10197.5|10187.5|4
1622190210000|2021-05-28 08:23:30|10197.8|10187.8|10197.6|10187.6|10198.3|10188.3|10197.6|10187.6|3
1622190220000|2021-05-28 08:23:40|10197.8|10187.8|10199.6|10189.6|10199.8|10189.8|10197.8|10187.8|4
1622190230000|2021-05-28 08:23:50|10198|10188|10197.6|10187.6|10198|10188|10197.6|10187.6|3
1622190240000|2021-05-28 08:24:00|10197.8|10187.8|10199.5|10189.5|10199.5|10189.5|10197.8|10187.8|3
1622190250000|2021-05-28 08:24:10|10199.3|10189.3|10200.1|10190.1|10200.1|10190.1|10198.5|10188.5|5
1622190260000|2021-05-28 08:24:20|10199.9|10189.9|10197.6|10187.6|10199.9|10189.9|10197.6|10187.6|6
1622190270000|2021-05-28 08:24:30|10197.5|10187.5|10200.3|10190.3|10200.3|10190.3|10197.5|10187.5|3
1622190280000|2021-05-28 08:24:40|10200.5|10190.5|10200.5|10190.5|10200.5|10190.5|10200.5|10190.5|1
1622190290000|2021-05-28 08:24:50|10200.4|10190.4|10196.6|10186.6|10200.4|10190.4|10196.5|10186.5|6
1622190300000|2021-05-28 08:25:00|10196.5|10186.5|10195.8|10185.8|10196.5|10186.5|10195.8|10185.8|2
1622190310000|2021-05-28 08:25:10|10195.9|10185.9|10195.6|10185.6|10195.9|10185.9|10195.5|10185.5|4
1622190320000|2021-05-28 08:25:20|10195.5|10185.5|10193.3|10183.3|10195.5|10185.5|10193.3|10183.3|3
1622190330000|2021-05-28 08:25:30|10193|10183|10195.4|10185.4|10195.4|10185.4|10193|10183|5
1622190340000|2021-05-28 08:25:40|10195.3|10185.3|10194.5|10184.5|10195.3|10185.3|10194.5|10184.5|3
1622190350000|2021-05-28 08:25:50|10194.8|10184.8|10196.1|10186.1|10196.1|10186.1|10194.8|10184.8|2
1622190360000|2021-05-28 08:26:00|10196.3|10186.3|10196.3|10186.3|10196.4|10186.4|10196.3|10186.3|3
1622190370000|2021-05-28 08:26:10|10194.9|10184.9|10193|10183|10194.9|10184.9|10193|10183|2
1622190380000|2021-05-28 08:26:20|10192.3|10182.3|10191.6|10181.6|10192.3|10182.3|10191.6|10181.6|2
1622190390000|2021-05-28 08:26:30|10191.4|10181.4|10191.3|10181.3|10191.4|10181.4|10191.3|10181.3|2
1622190400000|2021-05-28 08:26:40|10191.1|10181.1|10190.8|10180.8|10191.1|10181.1|10190.6|10180.6|4
1622190410000|2021-05-28 08:26:50|10190.1|10180.1|10188.5|10178.5|10190.1|10180.1|10188.5|10178.5|4
1622190420000|2021-05-28 08:27:00|10188.6|10178.6|10188.6|10178.6|10188.6|10178.6|10188.6|10178.6|1
1622190430000|2021-05-28 08:27:10|10188.5|10178.5|10188.6|10178.6|10188.6|10178.6|10188.5|10178.5|2
1622190440000|2021-05-28 08:27:20|10188.8|10178.8|10188.5|10178.5|10189|10179|10188.5|10178.5|4
1622190470000|2021-05-28 08:27:50|10188.6|10178.6|10190|10180|10190|10180|10188.6|10178.6|5
1622190480000|2021-05-28 08:28:00|10190.1|10180.1|10194.5|10184.5|10194.8|10184.8|10190.1|10180.1|11
1622190490000|2021-05-28 08:28:10|10194.4|10184.4|10194.1|10184.1|10194.4|10184.4|10194|10184|3
1622190500000|2021-05-28 08:28:20|10194.3|10184.3|10194.9|10184.9|10195.4|10185.4|10194.3|10184.3|4
1622190510000|2021-05-28 08:28:30|10196.1|10186.1|10194.8|10184.8|10196.1|10186.1|10194.8|10184.8|2
1622190520000|2021-05-28 08:28:40|10194.6|10184.6|10194.4|10184.4|10194.6|10184.6|10194|10184|3
1622190530000|2021-05-28 08:28:50|10194.6|10184.6|10194.9|10184.9|10194.9|10184.9|10194.6|10184.6|2
1622190540000|2021-05-28 08:29:00|10194.8|10184.8|10194.3|10184.3|10194.8|10184.8|10194.3|10184.3|4
1622190550000|2021-05-28 08:29:10|10194.4|10184.4|10194.1|10184.1|10194.4|10184.4|10194.1|10184.1|3
1622190560000|2021-05-28 08:29:20|10193.6|10183.6|10192.5|10182.5|10193.6|10183.6|10192.5|10182.5|4
1622190570000|2021-05-28 08:29:30|10192.6|10182.6|10193.4|10183.4|10193.4|10183.4|10192.6|10182.6|3
1622190580000|2021-05-28 08:29:40|10193.3|10183.3|10192.9|10182.9|10193.3|10183.3|10192.9|10182.9|3
1622190590000|2021-05-28 08:29:50|10193|10183|10194.5|10184.5|10194.5|10184.5|10193|10183|4
1622190600000|2021-05-28 08:30:00|10194.6|10184.6|10194.6|10184.6|10194.9|10184.9|10194.6|10184.6|4
1622190610000|2021-05-28 08:30:10|10194.3|10184.3|10191.8|10181.8|10194.3|10184.3|10191.8|10181.8|4
1622190620000|2021-05-28 08:30:20|10191.5|10181.5|10190.8|10180.8|10191.5|10181.5|10190.8|10180.8|2
1622190640000|2021-05-28 08:30:40|10190.6|10180.6|10190.6|10180.6|10190.6|10180.6|10190.6|10180.6|1
1622190660000|2021-05-28 08:31:00|10190.8|10180.8|10190.8|10180.8|10190.8|10180.8|10190.8|10180.8|1
1622190680000|2021-05-28 08:31:20|10189.6|10179.6|10190.5|10180.5|10190.5|10180.5|10189.6|10179.6|2
1622190690000|2021-05-28 08:31:30|10190|10180|10189.9|10179.9|10190|10180|10189.9|10179.9|2
1622190720000|2021-05-28 08:32:00|10188.9|10178.9|10186.9|10176.9|10188.9|10178.9|10186.9|10176.9|4
1622190730000|2021-05-28 08:32:10|10187|10177|10188.5|10178.5|10188.5|10178.5|10187|10177|2
1622190750000|2021-05-28 08:32:30|10188.8|10178.8|10189.4|10179.4|10189.4|10179.4|10188.8|10178.8|3
1622190760000|2021-05-28 08:32:40|10189.8|10179.8|10189.6|10179.6|10189.8|10179.8|10189.6|10179.6|2
1622190780000|2021-05-28 08:33:00|10189.5|10179.5|10189.5|10179.5|10189.5|10179.5|10189.5|10179.5|1
1622190790000|2021-05-28 08:33:10|10189|10179|10188|10178|10189|10179|10188|10178|2
1622190800000|2021-05-28 08:33:20|10187.9|10177.9|10187.8|10177.8|10187.9|10177.9|10187.8|10177.8|2
1622190830000|2021-05-28 08:33:50|10187.4|10177.4|10186.4|10176.4|10187.4|10177.4|10186.4|10176.4|3
1622190840000|2021-05-28 08:34:00|10186.5|10176.5|10182.8|10172.8|10186.5|10176.5|10181.6|10171.6|11
1622190850000|2021-05-28 08:34:10|10182.6|10172.6|10182.9|10172.9|10182.9|10172.9|10182.6|10172.6|2
1622190860000|2021-05-28 08:34:20|10182.6|10172.6|10182.6|10172.6|10182.6|10172.6|10182.6|10172.6|1
1622190880000|2021-05-28 08:34:40|10182.4|10172.4|10182.3|10172.3|10182.4|10172.4|10182.3|10172.3|2
1622190900000|2021-05-28 08:35:00|10182.1|10172.1|10180.1|10170.1|10182.1|10172.1|10178.8|10168.8|9
1622190910000|2021-05-28 08:35:10|10180.3|10170.3|10184|10174|10184.1|10174.1|10180.3|10170.3|5
1622190920000|2021-05-28 08:35:20|10184.1|10174.1|10185.8|10175.8|10186.5|10176.5|10184.1|10174.1|7
1622190940000|2021-05-28 08:35:40|10185.5|10175.5|10184.5|10174.5|10185.5|10175.5|10184.3|10174.3|4
1622190950000|2021-05-28 08:35:50|10184.1|10174.1|10187.6|10177.6|10187.6|10177.6|10183.9|10173.9|9
1622190960000|2021-05-28 08:36:00|10187.4|10177.4|10186.6|10176.6|10187.6|10177.6|10186.6|10176.6|4
1622190970000|2021-05-28 08:36:10|10184.1|10174.1|10182.5|10172.5|10184.1|10174.1|10182.5|10172.5|12
1622190990000|2021-05-28 08:36:30|10182.8|10172.8|10182.8|10172.8|10182.8|10172.8|10182.5|10172.5|3
1622191000000|2021-05-28 08:36:40|10182.5|10172.5|10182.8|10172.8|10182.8|10172.8|10182.5|10172.5|2
1622191010000|2021-05-28 08:36:50|10182.4|10172.4|10182.1|10172.1|10182.4|10172.4|10181.9|10171.9|5
1622191020000|2021-05-28 08:37:00|10182.6|10172.6|10182.9|10172.9|10182.9|10172.9|10182.6|10172.6|2
1622191030000|2021-05-28 08:37:10|10183.3|10173.3|10190.5|10180.5|10190.8|10180.8|10183.3|10173.3|14
1622191040000|2021-05-28 08:37:20|10190.6|10180.6|10191.5|10181.5|10191.5|10181.5|10190.3|10180.3|6
1622191050000|2021-05-28 08:37:30|10192|10182|10192.5|10182.5|10192.5|10182.5|10192|10182|5
1622191060000|2021-05-28 08:37:40|10192.9|10182.9|10194.6|10184.6|10194.6|10184.6|10192.9|10182.9|3
1622191070000|2021-05-28 08:37:50|10194.5|10184.5|10194.5|10184.5|10194.5|10184.5|10194.5|10184.5|1
1622191080000|2021-05-28 08:38:00|10194.8|10184.8|10195.4|10185.4|10195.9|10185.9|10194.8|10184.8|5
1622191090000|2021-05-28 08:38:10|10194.9|10184.9|10193.5|10183.5|10194.9|10184.9|10193.5|10183.5|6
1622191100000|2021-05-28 08:38:20|10193.8|10183.8|10192.5|10182.5|10193.8|10183.8|10192.5|10182.5|3
1622191110000|2021-05-28 08:38:30|10192|10182|10191|10181|10192|10182|10190.8|10180.8|3
1622191130000|2021-05-28 08:38:50|10191.1|10181.1|10190.3|10180.3|10191.1|10181.1|10190.3|10180.3|3
1622191140000|2021-05-28 08:39:00|10190|10180|10191.6|10181.6|10191.6|10181.6|10189.9|10179.9|5
1622191150000|2021-05-28 08:39:10|10191.8|10181.8|10193.1|10183.1|10193.1|10183.1|10191.8|10181.8|2
1622191160000|2021-05-28 08:39:20|10193|10183|10191|10181|10193|10183|10191|10181|4
1622191170000|2021-05-28 08:39:30|10190.8|10180.8|10191.4|10181.4|10191.4|10181.4|10190.8|10180.8|3
1622191180000|2021-05-28 08:39:40|10191.3|10181.3|10190.3|10180.3|10191.3|10181.3|10189.6|10179.6|4
1622191190000|2021-05-28 08:39:50|10189.8|10179.8|10189.8|10179.8|10189.8|10179.8|10189.8|10179.8|1
1622191200000|2021-05-28 08:40:00|10189.5|10179.5|10190.5|10180.5|10190.5|10180.5|10189.5|10179.5|2
1622191210000|2021-05-28 08:40:10|10190.3|10180.3|10188.5|10178.5|10190.3|10180.3|10188.5|10178.5|4
1622191220000|2021-05-28 08:40:20|10188|10178|10188.5|10178.5|10188.5|10178.5|10188|10178|3
1622191230000|2021-05-28 08:40:30|10188.4|10178.4|10185.9|10175.9|10188.4|10178.4|10185.9|10175.9|6
1622191250000|2021-05-28 08:40:50|10186|10176|10188.1|10178.1|10188.1|10178.1|10186|10176|5
1622191260000|2021-05-28 08:41:00|10188|10178|10187.5|10177.5|10188|10178|10186.8|10176.8|7
1622191270000|2021-05-28 08:41:10|10187.4|10177.4|10186|10176|10187.4|10177.4|10186|10176|2
1622191280000|2021-05-28 08:41:20|10186.1|10176.1|10185.8|10175.8|10186.9|10176.9|10185.4|10175.4|10
1622191290000|2021-05-28 08:41:30|10185.9|10175.9|10185.9|10175.9|10186|10176|10185.8|10175.8|5
1622191300000|2021-05-28 08:41:40|10186|10176|10186.6|10176.6|10186.6|10176.6|10186|10176|2
1622191330000|2021-05-28 08:42:10|10186.5|10176.5|10186.5|10176.5|10186.5|10176.5|10186.5|10176.5|1
1622191350000|2021-05-28 08:42:30|10186.4|10176.4|10186.3|10176.3|10186.4|10176.4|10186.3|10176.3|2
1622191360000|2021-05-28 08:42:40|10185.9|10175.9|10185.5|10175.5|10185.9|10175.9|10185.5|10175.5|2
1622191380000|2021-05-28 08:43:00|10185.9|10175.9|10185.3|10175.3|10185.9|10175.9|10185.3|10175.3|3
1622191390000|2021-05-28 08:43:10|10184.1|10174.1|10183.3|10173.3|10184.1|10174.1|10183.3|10173.3|3
1622191400000|2021-05-28 08:43:20|10183|10173|10183.1|10173.1|10183.1|10173.1|10183|10173|2
1622191420000|2021-05-28 08:43:40|10186.1|10176.1|10186.1|10176.1|10186.1|10176.1|10186|10176|3
1622191430000|2021-05-28 08:43:50|10186.3|10176.3|10187.5|10177.5|10187.5|10177.5|10186.3|10176.3|5
1622191440000|2021-05-28 08:44:00|10187.4|10177.4|10186.5|10176.5|10187.4|10177.4|10186.5|10176.5|3
1622191450000|2021-05-28 08:44:10|10186.3|10176.3|10186.3|10176.3|10186.3|10176.3|10186.1|10176.1|3
1622191460000|2021-05-28 08:44:20|10186.1|10176.1|10186.1|10176.1|10186.1|10176.1|10186.1|10176.1|1
1622191470000|2021-05-28 08:44:30|10186.4|10176.4|10187|10177|10187|10177|10186.4|10176.4|4
1622191480000|2021-05-28 08:44:40|10187.3|10177.3|10187|10177|10187.3|10177.3|10187|10177|2
1622191500000|2021-05-28 08:45:00|10186.9|10176.9|10186.1|10176.1|10186.9|10176.9|10186.1|10176.1|3
1622191510000|2021-05-28 08:45:10|10185.5|10175.5|10185.4|10175.4|10185.5|10175.5|10185.4|10175.4|2
1622191520000|2021-05-28 08:45:20|10184.5|10174.5|10183.4|10173.4|10184.5|10174.5|10183.4|10173.4|5
1622191530000|2021-05-28 08:45:30|10182.6|10172.6|10181.3|10171.3|10182.6|10172.6|10180.5|10170.5|12
1622191540000|2021-05-28 08:45:40|10179.8|10169.8|10180.6|10170.6|10180.6|10170.6|10179.8|10169.8|2
1622191550000|2021-05-28 08:45:50|10181.3|10171.3|10181.3|10171.3|10181.3|10171.3|10181.3|10171.3|1
1622191590000|2021-05-28 08:46:30|10181.4|10171.4|10181.4|10171.4|10181.4|10171.4|10181.4|10171.4|1
1622191600000|2021-05-28 08:46:40|10181.3|10171.3|10181.3|10171.3|10181.3|10171.3|10181.3|10171.3|1
1622191610000|2021-05-28 08:46:50|10181.4|10171.4|10181.5|10171.5|10181.5|10171.5|10181.4|10171.4|2
1622191620000|2021-05-28 08:47:00|10181.8|10171.8|10183.9|10173.9|10183.9|10173.9|10181.8|10171.8|4
1622191630000|2021-05-28 08:47:10|10184|10174|10184.6|10174.6|10184.6|10174.6|10184|10174|3
1622191640000|2021-05-28 08:47:20|10184.8|10174.8|10184.5|10174.5|10184.8|10174.8|10184.5|10174.5|2
1622191650000|2021-05-28 08:47:30|10185.3|10175.3|10187|10177|10187|10177|10185.3|10175.3|4
1622191660000|2021-05-28 08:47:40|10186.1|10176.1|10186|10176|10186.1|10176.1|10186|10176|2
1622191680000|2021-05-28 08:48:00|10185.9|10175.9|10185.3|10175.3|10185.9|10175.9|10183.8|10173.8|7
1622191700000|2021-05-28 08:48:20|10185.1|10175.1|10185.3|10175.3|10185.6|10175.6|10185.1|10175.1|4
1622191710000|2021-05-28 08:48:30|10185.5|10175.5|10188.3|10178.3|10188.6|10178.6|10185.5|10175.5|7
1622191720000|2021-05-28 08:48:40|10188.4|10178.4|10188.4|10178.4|10188.4|10178.4|10188.4|10178.4|1
1622191730000|2021-05-28 08:48:50|10188.3|10178.3|10186.4|10176.4|10188.3|10178.3|10186.1|10176.1|4
1622191750000|2021-05-28 08:49:10|10186.1|10176.1|10185.6|10175.6|10186.1|10176.1|10184.9|10174.9|3
1622191760000|2021-05-28 08:49:20|10185.5|10175.5|10185|10175|10185.5|10175.5|10185|10175|3
1622191790000|2021-05-28 08:49:50|10184.9|10174.9|10183.5|10173.5|10184.9|10174.9|10183.5|10173.5|2
1622191800000|2021-05-28 08:50:00|10183|10173|10183.1|10173.1|10183.1|10173.1|10183|10173|2
1622191830000|2021-05-28 08:50:30|10183.3|10173.3|10183.6|10173.6|10183.6|10173.6|10183.3|10173.3|3
1622191840000|2021-05-28 08:50:40|10183.8|10173.8|10186.6|10176.6|10186.6|10176.6|10183.8|10173.8|4
1622191850000|2021-05-28 08:50:50|10186.8|10176.8|10186.6|10176.6|10186.8|10176.8|10186.5|10176.5|4
1622191860000|2021-05-28 08:51:00|10186.8|10176.8|10188.6|10178.6|10188.6|10178.6|10186.8|10176.8|2
1622191870000|2021-05-28 08:51:10|10188.8|10178.8|10190.5|10180.5|10190.5|10180.5|10188.8|10178.8|4
1622191880000|2021-05-28 08:51:20|10190.6|10180.6|10190.9|10180.9|10190.9|10180.9|10190.6|10180.6|2
1622191890000|2021-05-28 08:51:30|10190.6|10180.6|10190.5|10180.5|10190.6|10180.6|10190.5|10180.5|2
1622191920000|2021-05-28 08:52:00|10190.6|10180.6|10190.9|10180.9|10190.9|10180.9|10190.6|10180.6|2
1622191930000|2021-05-28 08:52:10|10191.3|10181.3|10191.5|10181.5|10191.5|10181.5|10191.3|10181.3|2
1622191940000|2021-05-28 08:52:20|10191.8|10181.8|10192.4|10182.4|10192.5|10182.5|10191.8|10181.8|3
1622191950000|2021-05-28 08:52:30|10192.8|10182.8|10194|10184|10196.4|10186.4|10192.8|10182.8|8
1622191960000|2021-05-28 08:52:40|10193.8|10183.8|10192.4|10182.4|10193.8|10183.8|10192.4|10182.4|3
1622191970000|2021-05-28 08:52:50|10192.5|10182.5|10192.5|10182.5|10192.5|10182.5|10192.5|10182.5|1
1622191980000|2021-05-28 08:53:00|10193|10183|10193.8|10183.8|10193.8|10183.8|10193|10183|2
1622191990000|2021-05-28 08:53:10|10193.4|10183.4|10193|10183|10193.4|10183.4|10193|10183|3
1622192000000|2021-05-28 08:53:20|10192.8|10182.8|10189.8|10179.8|10192.8|10182.8|10189.8|10179.8|3
1622192010000|2021-05-28 08:53:30|10189.5|10179.5|10189.9|10179.9|10189.9|10179.9|10189.5|10179.5|3
1622192020000|2021-05-28 08:53:40|10189.8|10179.8|10189|10179|10189.8|10179.8|10189|10179|4
1622192030000|2021-05-28 08:53:50|10188.8|10178.8|10188.8|10178.8|10188.8|10178.8|10188.8|10178.8|1
1622192040000|2021-05-28 08:54:00|10188.9|10178.9|10189.6|10179.6|10189.6|10179.6|10188.9|10178.9|4
1622192050000|2021-05-28 08:54:10|10189.8|10179.8|10189.8|10179.8|10189.8|10179.8|10189.8|10179.8|1
1622192060000|2021-05-28 08:54:20|10189.5|10179.5|10189.3|10179.3|10189.5|10179.5|10189.3|10179.3|2
1622192070000|2021-05-28 08:54:30|10189.1|10179.1|10189.1|10179.1|10189.1|10179.1|10189.1|10179.1|1
1622192080000|2021-05-28 08:54:40|10189|10179|10189|10179|10189|10179|10189|10179|1
1622192090000|2021-05-28 08:54:50|10188.8|10178.8|10187|10177|10188.8|10178.8|10186.4|10176.4|5
1622192110000|2021-05-28 08:55:10|10186.9|10176.9|10186.9|10176.9|10186.9|10176.9|10186.9|10176.9|1
1622192120000|2021-05-28 08:55:20|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|1
1622192130000|2021-05-28 08:55:30|10186.9|10176.9|10187.6|10177.6|10187.6|10177.6|10186.9|10176.9|3
1622192140000|2021-05-28 08:55:40|10187.8|10177.8|10191.9|10181.9|10192|10182|10187.8|10177.8|5
1622192150000|2021-05-28 08:55:50|10191.5|10181.5|10191.5|10181.5|10191.5|10181.5|10191.5|10181.5|1
1622192160000|2021-05-28 08:56:00|10191.8|10181.8|10191.8|10181.8|10191.8|10181.8|10191.8|10181.8|1
1622192170000|2021-05-28 08:56:10|10191.9|10181.9|10191.9|10181.9|10191.9|10181.9|10191.9|10181.9|1
1622192180000|2021-05-28 08:56:20|10191.8|10181.8|10192|10182|10192|10182|10191.5|10181.5|5
1622192190000|2021-05-28 08:56:30|10192.3|10182.3|10191.6|10181.6|10192.5|10182.5|10191.6|10181.6|3
1622192200000|2021-05-28 08:56:40|10191.4|10181.4|10191|10181|10191.4|10181.4|10191|10181|3
1622192210000|2021-05-28 08:56:50|10190.5|10180.5|10190.8|10180.8|10190.8|10180.8|10190.5|10180.5|3
1622192220000|2021-05-28 08:57:00|10190.9|10180.9|10190.9|10180.9|10190.9|10180.9|10190.9|10180.9|1
1622192230000|2021-05-28 08:57:10|10191.6|10181.6|10190.8|10180.8|10191.6|10181.6|10190.6|10180.6|4
1622192240000|2021-05-28 08:57:20|10190.6|10180.6|10190.8|10180.8|10190.8|10180.8|10190.6|10180.6|2
1622192250000|2021-05-28 08:57:30|10191.3|10181.3|10190.9|10180.9|10191.4|10181.4|10190.9|10180.9|6
1622192260000|2021-05-28 08:57:40|10189.5|10179.5|10189.3|10179.3|10189.5|10179.5|10189.3|10179.3|2
1622192270000|2021-05-28 08:57:50|10189.4|10179.4|10189.4|10179.4|10189.4|10179.4|10189.4|10179.4|1
1622192280000|2021-05-28 08:58:00|10189.5|10179.5|10189.5|10179.5|10189.5|10179.5|10189.5|10179.5|1
1622192300000|2021-05-28 08:58:20|10189.4|10179.4|10188.1|10178.1|10189.4|10179.4|10188.1|10178.1|2
1622192310000|2021-05-28 08:58:30|10188.3|10178.3|10187.9|10177.9|10188.5|10178.5|10187.9|10177.9|5
1622192320000|2021-05-28 08:58:40|10188|10178|10188.5|10178.5|10188.5|10178.5|10188|10178|2
1622192330000|2021-05-28 08:58:50|10188.8|10178.8|10188.8|10178.8|10188.8|10178.8|10188.8|10178.8|1
1622192340000|2021-05-28 08:59:00|10188.9|10178.9|10191.6|10181.6|10191.6|10181.6|10188.9|10178.9|4
1622192350000|2021-05-28 08:59:10|10191.9|10181.9|10192.6|10182.6|10192.6|10182.6|10191.9|10181.9|2
1622192380000|2021-05-28 08:59:40|10192.8|10182.8|10193.1|10183.1|10193.1|10183.1|10192.8|10182.8|2
1622192390000|2021-05-28 08:59:50|10193.4|10183.4|10194.6|10184.6|10194.6|10184.6|10193.4|10183.4|5
1622192400000|2021-05-28 09:00:00|10195.1|10185.1|10194.5|10184.5|10195.1|10185.1|10194.5|10184.5|4
1622192410000|2021-05-28 09:00:10|10193.8|10183.8|10193|10183|10193.8|10183.8|10192.5|10182.5|4
1622192420000|2021-05-28 09:00:20|10193.1|10183.1|10193.6|10183.6|10193.6|10183.6|10193.1|10183.1|2
1622192440000|2021-05-28 09:00:40|10194|10184|10194.6|10184.6|10194.6|10184.6|10194|10184|2
1622192460000|2021-05-28 09:01:00|10195.1|10185.1|10195.1|10185.1|10195.1|10185.1|10195.1|10185.1|1
1622192470000|2021-05-28 09:01:10|10194.6|10184.6|10194.6|10184.6|10195|10185|10194.6|10184.6|3
1622192490000|2021-05-28 09:01:30|10194.5|10184.5|10194.6|10184.6|10194.6|10184.6|10194.1|10184.1|3
1622192510000|2021-05-28 09:01:50|10194.5|10184.5|10194.3|10184.3|10194.5|10184.5|10193.9|10183.9|8
1622192520000|2021-05-28 09:02:00|10194.4|10184.4|10194.4|10184.4|10194.4|10184.4|10194.4|10184.4|1
1622192530000|2021-05-28 09:02:10|10194.5|10184.5|10194.8|10184.8|10195|10185|10194.5|10184.5|5
1622192540000|2021-05-28 09:02:20|10195|10185|10194.4|10184.4|10195|10185|10194.4|10184.4|4
1622192550000|2021-05-28 09:02:30|10194.3|10184.3|10194.4|10184.4|10194.4|10184.4|10194.3|10184.3|2
1622192600000|2021-05-28 09:03:20|10194.5|10184.5|10194.6|10184.6|10194.6|10184.6|10194.5|10184.5|2
1622192610000|2021-05-28 09:03:30|10194.5|10184.5|10194.4|10184.4|10194.6|10184.6|10194.4|10184.4|4
1622192620000|2021-05-28 09:03:40|10194.5|10184.5|10194.5|10184.5|10194.5|10184.5|10194.5|10184.5|1
1622192650000|2021-05-28 09:04:10|10194.8|10184.8|10195.1|10185.1|10195.1|10185.1|10194.8|10184.8|3
1622192660000|2021-05-28 09:04:20|10195.3|10185.3|10195.1|10185.1|10195.3|10185.3|10195.1|10185.1|2
1622192670000|2021-05-28 09:04:30|10195.3|10185.3|10194|10184|10195.3|10185.3|10193.9|10183.9|3
1622192680000|2021-05-28 09:04:40|10195.3|10185.3|10195.3|10185.3|10195.3|10185.3|10195.3|10185.3|1
1622192690000|2021-05-28 09:04:50|10195.1|10185.1|10193.4|10183.4|10195.1|10185.1|10193.4|10183.4|5
1622192700000|2021-05-28 09:05:00|10193.3|10183.3|10192.9|10182.9|10193.3|10183.3|10192.9|10182.9|3
1622192710000|2021-05-28 09:05:10|10192|10182|10192|10182|10192|10182|10192|10182|1
1622192720000|2021-05-28 09:05:20|10191.9|10181.9|10190.5|10180.5|10191.9|10181.9|10190.4|10180.4|4
1622192740000|2021-05-28 09:05:40|10190.6|10180.6|10190.6|10180.6|10190.6|10180.6|10190.6|10180.6|1
1622192750000|2021-05-28 09:05:50|10191.6|10181.6|10193.4|10183.4|10193.4|10183.4|10191.6|10181.6|2
1622192760000|2021-05-28 09:06:00|10193.1|10183.1|10193.6|10183.6|10193.6|10183.6|10193.1|10183.1|6
1622192780000|2021-05-28 09:06:20|10192|10182|10191.1|10181.1|10192|10182|10191.1|10181.1|2
1622192790000|2021-05-28 09:06:30|10191.3|10181.3|10191.3|10181.3|10191.3|10181.3|10191.3|10181.3|1
1622192810000|2021-05-28 09:06:50|10191.1|10181.1|10190.9|10180.9|10191.1|10181.1|10189.8|10179.8|7
1622192820000|2021-05-28 09:07:00|10190.8|10180.8|10192.6|10182.6|10192.6|10182.6|10190.8|10180.8|5
1622192840000|2021-05-28 09:07:20|10192.4|10182.4|10191.5|10181.5|10192.4|10182.4|10191.5|10181.5|5
1622192850000|2021-05-28 09:07:30|10191.6|10181.6|10192.6|10182.6|10193|10183|10191.6|10181.6|6
1622192860000|2021-05-28 09:07:40|10193.1|10183.1|10194.8|10184.8|10194.8|10184.8|10193.1|10183.1|3
1622192870000|2021-05-28 09:07:50|10193.5|10183.5|10193.1|10183.1|10193.5|10183.5|10192.8|10182.8|5
1622192890000|2021-05-28 09:08:10|10192.8|10182.8|10192.1|10182.1|10192.8|10182.8|10192.1|10182.1|2
1622192900000|2021-05-28 09:08:20|10192.3|10182.3|10191.8|10181.8|10192.3|10182.3|10191.8|10181.8|3
1622192920000|2021-05-28 09:08:40|10191.5|10181.5|10190.9|10180.9|10191.5|10181.5|10190.9|10180.9|2
1622192930000|2021-05-28 09:08:50|10191.1|10181.1|10191.1|10181.1|10191.3|10181.3|10191.1|10181.1|3
1622192940000|2021-05-28 09:09:00|10190.9|10180.9|10189|10179|10190.9|10180.9|10189|10179|2
1622192990000|2021-05-28 09:09:50|10189.1|10179.1|10189.8|10179.8|10189.8|10179.8|10189.1|10179.1|3
1622193040000|2021-05-28 09:10:40|10189.6|10179.6|10189.6|10179.6|10189.6|10179.6|10189.6|10179.6|1
1622193050000|2021-05-28 09:10:50|10189|10179|10189.1|10179.1|10189.1|10179.1|10189|10179|2
1622193060000|2021-05-28 09:11:00|10189.6|10179.6|10189.8|10179.8|10189.8|10179.8|10189.6|10179.6|2
1622193070000|2021-05-28 09:11:10|10190.1|10180.1|10192.3|10182.3|10192.3|10182.3|10190.1|10180.1|4
1622193080000|2021-05-28 09:11:20|10192.1|10182.1|10192.4|10182.4|10192.8|10182.8|10192.1|10182.1|5
1622193090000|2021-05-28 09:11:30|10192.5|10182.5|10193.8|10183.8|10193.8|10183.8|10192.5|10182.5|5
1622193100000|2021-05-28 09:11:40|10193.5|10183.5|10194.4|10184.4|10194.4|10184.4|10193.5|10183.5|7
1622193110000|2021-05-28 09:11:50|10194.5|10184.5|10195.3|10185.3|10195.3|10185.3|10194.5|10184.5|3
1622193120000|2021-05-28 09:12:00|10195.1|10185.1|10195|10185|10195.1|10185.1|10194.9|10184.9|4
1622193130000|2021-05-28 09:12:10|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|1
1622193140000|2021-05-28 09:12:20|10193.5|10183.5|10193.5|10183.5|10193.5|10183.5|10193.5|10183.5|1
1622193170000|2021-05-28 09:12:50|10194.6|10184.6|10194.9|10184.9|10194.9|10184.9|10194.6|10184.6|2
1622193180000|2021-05-28 09:13:00|10195|10185|10195.3|10185.3|10196.1|10186.1|10195|10185|5
1622193190000|2021-05-28 09:13:10|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|1
1622193210000|2021-05-28 09:13:30|10195.1|10185.1|10195.1|10185.1|10195.1|10185.1|10195.1|10185.1|1
1622193230000|2021-05-28 09:13:50|10195.6|10185.6|10195.9|10185.9|10195.9|10185.9|10195.6|10185.6|2
1622193250000|2021-05-28 09:14:10|10196.1|10186.1|10200.3|10190.3|10200.3|10190.3|10196.1|10186.1|2
1622193260000|2021-05-28 09:14:20|10201.4|10191.4|10202.3|10192.3|10202.3|10192.3|10201.3|10191.3|4
1622193270000|2021-05-28 09:14:30|10202.1|10192.1|10202.8|10192.8|10202.8|10192.8|10201|10191|7
1622193280000|2021-05-28 09:14:40|10203.5|10193.5|10202.8|10192.8|10203.5|10193.5|10202.8|10192.8|3
1622193290000|2021-05-28 09:14:50|10202.3|10192.3|10202.9|10192.9|10202.9|10192.9|10202.3|10192.3|4
1622193310000|2021-05-28 09:15:10|10202.8|10192.8|10201.9|10191.9|10202.8|10192.8|10201.5|10191.5|4
1622193320000|2021-05-28 09:15:20|10202|10192|10202.5|10192.5|10202.5|10192.5|10202|10192|3
1622193330000|2021-05-28 09:15:30|10202.9|10192.9|10204.9|10194.9|10204.9|10194.9|10202.9|10192.9|5
1622193340000|2021-05-28 09:15:40|10205.5|10195.5|10204.4|10194.4|10206.6|10196.6|10204.4|10194.4|6
1622193350000|2021-05-28 09:15:50|10204.5|10194.5|10205.1|10195.1|10205.3|10195.3|10204.1|10194.1|5
1622193360000|2021-05-28 09:16:00|10205.8|10195.8|10204|10194|10205.8|10195.8|10203.1|10193.1|7
1622193370000|2021-05-28 09:16:10|10204.1|10194.1|10204.1|10194.1|10204.1|10194.1|10204.1|10194.1|1
1622193380000|2021-05-28 09:16:20|10204.3|10194.3|10204.3|10194.3|10204.3|10194.3|10204.3|10194.3|1
1622193410000|2021-05-28 09:16:50|10206.1|10196.1|10206.4|10196.4|10206.4|10196.4|10206.1|10196.1|3
1622193430000|2021-05-28 09:17:10|10206.3|10196.3|10206.3|10196.3|10206.3|10196.3|10206.3|10196.3|1
1622193440000|2021-05-28 09:17:20|10206|10196|10205.8|10195.8|10206|10196|10205.6|10195.6|3
1622193450000|2021-05-28 09:17:30|10204.5|10194.5|10204|10194|10204.5|10194.5|10202.5|10192.5|7
1622193460000|2021-05-28 09:17:40|10202.9|10192.9|10204.6|10194.6|10204.9|10194.9|10202.9|10192.9|3
1622193470000|2021-05-28 09:17:50|10204.5|10194.5|10204.9|10194.9|10204.9|10194.9|10204.5|10194.5|3
1622193480000|2021-05-28 09:18:00|10205|10195|10205.3|10195.3|10205.5|10195.5|10205|10195|8
1622193490000|2021-05-28 09:18:10|10205.1|10195.1|10205|10195|10205.1|10195.1|10205|10195|2
1622193500000|2021-05-28 09:18:20|10204.6|10194.6|10205.1|10195.1|10205.3|10195.3|10203.4|10193.4|7
1622193510000|2021-05-28 09:18:30|10205|10195|10205|10195|10205|10195|10205|10195|1
1622193520000|2021-05-28 09:18:40|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|1
1622193560000|2021-05-28 09:19:20|10205.3|10195.3|10205.3|10195.3|10205.3|10195.3|10205.3|10195.3|1
1622193570000|2021-05-28 09:19:30|10205.1|10195.1|10204.3|10194.3|10205.1|10195.1|10204.3|10194.3|2
1622193590000|2021-05-28 09:19:50|10204.4|10194.4|10204.6|10194.6|10204.6|10194.6|10204.4|10194.4|2
1622193600000|2021-05-28 09:20:00|10204.5|10194.5|10204.5|10194.5|10204.5|10194.5|10204.5|10194.5|1
1622193610000|2021-05-28 09:20:10|10204.1|10194.1|10204.3|10194.3|10204.3|10194.3|10204.1|10194.1|2
1622193630000|2021-05-28 09:20:30|10204.5|10194.5|10204.5|10194.5|10204.5|10194.5|10204.5|10194.5|1
1622193670000|2021-05-28 09:21:10|10204.4|10194.4|10202.9|10192.9|10204.4|10194.4|10202.9|10192.9|3
1622193710000|2021-05-28 09:21:50|10202.8|10192.8|10202.5|10192.5|10202.8|10192.8|10202.5|10192.5|2
1622193720000|2021-05-28 09:22:00|10202.3|10192.3|10201.1|10191.1|10202.3|10192.3|10201|10191|3
1622193730000|2021-05-28 09:22:10|10201.3|10191.3|10201.3|10191.3|10201.3|10191.3|10201.3|10191.3|1
1622193750000|2021-05-28 09:22:30|10201.1|10191.1|10201.8|10191.8|10201.8|10191.8|10199.9|10189.9|5
1622193770000|2021-05-28 09:22:50|10201.5|10191.5|10201.1|10191.1|10201.5|10191.5|10201.1|10191.1|3
1622193800000|2021-05-28 09:23:20|10200.9|10190.9|10200.9|10190.9|10200.9|10190.9|10200.9|10190.9|1
1622193810000|2021-05-28 09:23:30|10201|10191|10201.5|10191.5|10201.5|10191.5|10201|10191|4
1622193820000|2021-05-28 09:23:40|10201.4|10191.4|10201.4|10191.4|10201.4|10191.4|10201.4|10191.4|1
1622193830000|2021-05-28 09:23:50|10201.3|10191.3|10201.3|10191.3|10201.3|10191.3|10201.1|10191.1|3
1622193840000|2021-05-28 09:24:00|10201.1|10191.1|10200.8|10190.8|10201.1|10191.1|10200.8|10190.8|3
1622193880000|2021-05-28 09:24:40|10200.9|10190.9|10200.9|10190.9|10200.9|10190.9|10200.9|10190.9|1
1622193910000|2021-05-28 09:25:10|10200.5|10190.5|10197.4|10187.4|10200.5|10190.5|10197.4|10187.4|6
1622193920000|2021-05-28 09:25:20|10197.5|10187.5|10198.6|10188.6|10198.6|10188.6|10197.5|10187.5|4
1622193930000|2021-05-28 09:25:30|10198.1|10188.1|10197.9|10187.9|10198.1|10188.1|10197.9|10187.9|3
1622193940000|2021-05-28 09:25:40|10198|10188|10204.9|10194.9|10206.6|10196.6|10198|10188|5
1622193950000|2021-05-28 09:25:50|10204.8|10194.8|10204.8|10194.8|10204.8|10194.8|10204.8|10194.8|1
1622193960000|2021-05-28 09:26:00|10204.9|10194.9|10204.9|10194.9|10204.9|10194.9|10204.9|10194.9|1
1622193970000|2021-05-28 09:26:10|10204.8|10194.8|10203.1|10193.1|10204.8|10194.8|10203|10193|5
1622193990000|2021-05-28 09:26:30|10203.4|10193.4|10202.8|10192.8|10203.4|10193.4|10202.8|10192.8|3
1622194020000|2021-05-28 09:27:00|10202.9|10192.9|10203|10193|10203|10193|10202.9|10192.9|2
1622194030000|2021-05-28 09:27:10|10202.9|10192.9|10202.9|10192.9|10202.9|10192.9|10202.9|10192.9|1
1622194070000|2021-05-28 09:27:50|10202.8|10192.8|10202.8|10192.8|10202.8|10192.8|10202.8|10192.8|1
1622194080000|2021-05-28 09:28:00|10202.9|10192.9|10202.9|10192.9|10202.9|10192.9|10202.9|10192.9|1
1622194090000|2021-05-28 09:28:10|10202.5|10192.5|10200.8|10190.8|10202.5|10192.5|10200.6|10190.6|3
1622194100000|2021-05-28 09:28:20|10200.6|10190.6|10200.5|10190.5|10200.6|10190.6|10199.5|10189.5|5
1622194110000|2021-05-28 09:28:30|10200.3|10190.3|10198.3|10188.3|10200.3|10190.3|10198.3|10188.3|5
1622194120000|2021-05-28 09:28:40|10198.5|10188.5|10194.6|10184.6|10198.5|10188.5|10194.6|10184.6|8
1622194130000|2021-05-28 09:28:50|10194.1|10184.1|10193.3|10183.3|10194.3|10184.3|10193.3|10183.3|6
1622194140000|2021-05-28 09:29:00|10192.1|10182.1|10194.9|10184.9|10194.9|10184.9|10192.1|10182.1|6
1622194150000|2021-05-28 09:29:10|10194.6|10184.6|10193.4|10183.4|10194.6|10184.6|10193.3|10183.3|3
1622194170000|2021-05-28 09:29:30|10193.9|10183.9|10196|10186|10196|10186|10193.9|10183.9|8
1622194200000|2021-05-28 09:30:00|10196.5|10186.5|10196.9|10186.9|10197.4|10187.4|10196.3|10186.3|6
1622194210000|2021-05-28 09:30:10|10196.6|10186.6|10196.5|10186.5|10196.6|10186.6|10196.5|10186.5|2
1622194220000|2021-05-28 09:30:20|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|1
1622194270000|2021-05-28 09:31:10|10196.6|10186.6|10196.6|10186.6|10196.6|10186.6|10196.6|10186.6|1
1622194280000|2021-05-28 09:31:20|10196.4|10186.4|10194.5|10184.5|10196.4|10186.4|10194.5|10184.5|2
1622194290000|2021-05-28 09:31:30|10194.3|10184.3|10194.3|10184.3|10194.3|10184.3|10194.3|10184.3|1
1622194310000|2021-05-28 09:31:50|10194.6|10184.6|10194.8|10184.8|10194.8|10184.8|10194.6|10184.6|2
1622194320000|2021-05-28 09:32:00|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|1
1622194330000|2021-05-28 09:32:10|10194.6|10184.6|10194.6|10184.6|10194.6|10184.6|10194.6|10184.6|1
1622194340000|2021-05-28 09:32:20|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|1
1622194350000|2021-05-28 09:32:30|10194.6|10184.6|10194.6|10184.6|10194.6|10184.6|10194.6|10184.6|1
1622194370000|2021-05-28 09:32:50|10194.8|10184.8|10194.9|10184.9|10195|10185|10194.8|10184.8|3
1622194380000|2021-05-28 09:33:00|10195|10185|10194.9|10184.9|10195|10185|10194.9|10184.9|2
1622194390000|2021-05-28 09:33:10|10194.8|10184.8|10193.1|10183.1|10194.8|10184.8|10193.1|10183.1|2
1622194410000|2021-05-28 09:33:30|10193|10183|10191.4|10181.4|10193|10183|10191.4|10181.4|4
1622194420000|2021-05-28 09:33:40|10190.4|10180.4|10190.3|10180.3|10190.4|10180.4|10190.3|10180.3|4
1622194430000|2021-05-28 09:33:50|10189.4|10179.4|10188.1|10178.1|10189.4|10179.4|10188.1|10178.1|5
1622194440000|2021-05-28 09:34:00|10188|10178|10188.1|10178.1|10188.1|10178.1|10188|10178|2
1622194450000|2021-05-28 09:34:10|10188|10178|10187.9|10177.9|10188.5|10178.5|10187.8|10177.8|6
1622194460000|2021-05-28 09:34:20|10187.6|10177.6|10187.6|10177.6|10187.6|10177.6|10187.6|10177.6|1
1622194470000|2021-05-28 09:34:30|10187.4|10177.4|10186.3|10176.3|10187.4|10177.4|10186.3|10176.3|6
1622194480000|2021-05-28 09:34:40|10185.9|10175.9|10186.3|10176.3|10186.3|10176.3|10185.9|10175.9|3
1622194490000|2021-05-28 09:34:50|10185.9|10175.9|10185.4|10175.4|10185.9|10175.9|10185.4|10175.4|3
1622194510000|2021-05-28 09:35:10|10185.9|10175.9|10186|10176|10186|10176|10185.9|10175.9|2
1622194520000|2021-05-28 09:35:20|10186.1|10176.1|10187.1|10177.1|10187.5|10177.5|10186.1|10176.1|4
1622194530000|2021-05-28 09:35:30|10187|10177|10185.5|10175.5|10187|10177|10185.5|10175.5|5
1622194540000|2021-05-28 09:35:40|10184.9|10174.9|10185.8|10175.8|10185.8|10175.8|10184.5|10174.5|8
1622194560000|2021-05-28 09:36:00|10186|10176|10187.6|10177.6|10187.6|10177.6|10184.9|10174.9|7
1622194570000|2021-05-28 09:36:10|10188|10178|10188.4|10178.4|10188.4|10178.4|10188|10178|2
1622194580000|2021-05-28 09:36:20|10188.6|10178.6|10189|10179|10190|10180|10188.6|10178.6|7
1622194590000|2021-05-28 09:36:30|10188.8|10178.8|10188.8|10178.8|10188.8|10178.8|10188.6|10178.6|3
1622194600000|2021-05-28 09:36:40|10189.6|10179.6|10190.6|10180.6|10190.6|10180.6|10189.6|10179.6|3
1622194610000|2021-05-28 09:36:50|10190.3|10180.3|10190.3|10180.3|10190.3|10180.3|10190.3|10180.3|1
1622194620000|2021-05-28 09:37:00|10190.5|10180.5|10190.6|10180.6|10190.6|10180.6|10190.5|10180.5|2
1622194690000|2021-05-28 09:38:10|10191|10181|10193.3|10183.3|10193.3|10183.3|10191|10181|4
1622194700000|2021-05-28 09:38:20|10193.5|10183.5|10193.8|10183.8|10194.1|10184.1|10193.5|10183.5|4
1622194730000|2021-05-28 09:38:50|10194|10184|10193.5|10183.5|10194|10184|10193.5|10183.5|2
1622194760000|2021-05-28 09:39:20|10193.4|10183.4|10191.3|10181.3|10193.4|10183.4|10191.3|10181.3|2
1622194770000|2021-05-28 09:39:30|10191|10181|10189.9|10179.9|10191|10181|10189.9|10179.9|4
1622194780000|2021-05-28 09:39:40|10189.8|10179.8|10189.8|10179.8|10189.8|10179.8|10189.8|10179.8|1
1622194790000|2021-05-28 09:39:50|10189.3|10179.3|10187.8|10177.8|10189.3|10179.3|10187.8|10177.8|4
1622194810000|2021-05-28 09:40:10|10187.6|10177.6|10187.3|10177.3|10187.6|10177.6|10187.3|10177.3|3
1622194820000|2021-05-28 09:40:20|10187.1|10177.1|10186.5|10176.5|10187.1|10177.1|10186.5|10176.5|2
1622194840000|2021-05-28 09:40:40|10186.9|10176.9|10188.4|10178.4|10188.4|10178.4|10186.9|10176.9|2
1622194850000|2021-05-28 09:40:50|10188.1|10178.1|10187.5|10177.5|10188.1|10178.1|10187.5|10177.5|2
1622194860000|2021-05-28 09:41:00|10187.4|10177.4|10186.6|10176.6|10187.4|10177.4|10186.6|10176.6|2
1622194870000|2021-05-28 09:41:10|10187.9|10177.9|10190.6|10180.6|10190.6|10180.6|10187.9|10177.9|2
1622194890000|2021-05-28 09:41:30|10191.4|10181.4|10191.9|10181.9|10191.9|10181.9|10191.4|10181.4|2
1622194900000|2021-05-28 09:41:40|10192.8|10182.8|10192.9|10182.9|10192.9|10182.9|10192.6|10182.6|4
1622194910000|2021-05-28 09:41:50|10192.8|10182.8|10193|10183|10193|10183|10192.8|10182.8|2
1622194920000|2021-05-28 09:42:00|10193.8|10183.8|10194.4|10184.4|10194.5|10184.5|10193.8|10183.8|4
1622194930000|2021-05-28 09:42:10|10194.5|10184.5|10194.3|10184.3|10194.5|10184.5|10194.3|10184.3|3
1622194940000|2021-05-28 09:42:20|10194|10184|10194.4|10184.4|10194.4|10184.4|10194|10184|2
1622194950000|2021-05-28 09:42:30|10194.6|10184.6|10194.6|10184.6|10194.6|10184.6|10194.6|10184.6|1
1622194970000|2021-05-28 09:42:50|10194.5|10184.5|10194.8|10184.8|10194.8|10184.8|10194.5|10184.5|3
1622194980000|2021-05-28 09:43:00|10194.6|10184.6|10194.5|10184.5|10194.6|10184.6|10194.5|10184.5|2
1622195000000|2021-05-28 09:43:20|10194.6|10184.6|10195|10185|10195|10185|10194.6|10184.6|2
1622195010000|2021-05-28 09:43:30|10195.5|10185.5|10194.6|10184.6|10195.5|10185.5|10194.6|10184.6|4
1622195020000|2021-05-28 09:43:40|10194.5|10184.5|10193|10183|10194.5|10184.5|10193|10183|2
1622195030000|2021-05-28 09:43:50|10192.9|10182.9|10191.1|10181.1|10192.9|10182.9|10191.1|10181.1|3
1622195040000|2021-05-28 09:44:00|10191.8|10181.8|10192.1|10182.1|10192.5|10182.5|10191.8|10181.8|5
1622195050000|2021-05-28 09:44:10|10192.4|10182.4|10192.3|10182.3|10192.4|10182.4|10192.3|10182.3|2
1622195070000|2021-05-28 09:44:30|10192.1|10182.1|10191.8|10181.8|10193.8|10183.8|10191.8|10181.8|6
1622195090000|2021-05-28 09:44:50|10191.9|10181.9|10193|10183|10193|10183|10191.9|10181.9|2
1622195100000|2021-05-28 09:45:00|10192.9|10182.9|10190|10180|10192.9|10182.9|10190|10180|4
1622195130000|2021-05-28 09:45:30|10190.3|10180.3|10191.3|10181.3|10191.5|10181.5|10190.3|10180.3|4
1622195150000|2021-05-28 09:45:50|10191.5|10181.5|10192.3|10182.3|10192.3|10182.3|10191.5|10181.5|2
1622195170000|2021-05-28 09:46:10|10192.6|10182.6|10192.8|10182.8|10192.8|10182.8|10192.6|10182.6|2
1622195190000|2021-05-28 09:46:30|10192.6|10182.6|10191.4|10181.4|10192.6|10182.6|10191.4|10181.4|3
1622195210000|2021-05-28 09:46:50|10191.3|10181.3|10190.8|10180.8|10191.3|10181.3|10190.8|10180.8|2
1622195220000|2021-05-28 09:47:00|10191|10181|10191.1|10181.1|10191.1|10181.1|10190.9|10180.9|3
1622195260000|2021-05-28 09:47:40|10192.3|10182.3|10192.1|10182.1|10192.3|10182.3|10192.1|10182.1|2
1622195270000|2021-05-28 09:47:50|10192.3|10182.3|10192.9|10182.9|10192.9|10182.9|10192.3|10182.3|3
1622195280000|2021-05-28 09:48:00|10192.8|10182.8|10192.5|10182.5|10192.8|10182.8|10192.5|10182.5|3
1622195300000|2021-05-28 09:48:20|10193.1|10183.1|10193.8|10183.8|10194.4|10184.4|10193.1|10183.1|6
1622195310000|2021-05-28 09:48:30|10194|10184|10193.3|10183.3|10194.1|10184.1|10193.3|10183.3|4
1622195320000|2021-05-28 09:48:40|10193.1|10183.1|10193.1|10183.1|10193.1|10183.1|10193.1|10183.1|1
1622195340000|2021-05-28 09:49:00|10194.1|10184.1|10193|10183|10194.1|10184.1|10193|10183|4
1622195350000|2021-05-28 09:49:10|10193.6|10183.6|10193.6|10183.6|10193.9|10183.9|10192.9|10182.9|4
1622195360000|2021-05-28 09:49:20|10193.8|10183.8|10193.8|10183.8|10193.8|10183.8|10193.8|10183.8|1
1622195390000|2021-05-28 09:49:50|10193.6|10183.6|10193.6|10183.6|10193.6|10183.6|10193.6|10183.6|1
1622195400000|2021-05-28 09:50:00|10193.5|10183.5|10190.4|10180.4|10193.5|10183.5|10190.4|10180.4|7
1622195420000|2021-05-28 09:50:20|10190|10180|10188.3|10178.3|10190|10180|10188.3|10178.3|6
1622195430000|2021-05-28 09:50:30|10188|10178|10187.4|10177.4|10188|10178|10187.4|10177.4|2
1622195450000|2021-05-28 09:50:50|10187.3|10177.3|10184.1|10174.1|10187.3|10177.3|10184.1|10174.1|8
1622195460000|2021-05-28 09:51:00|10183.6|10173.6|10184.3|10174.3|10184.3|10174.3|10182.9|10172.9|7
1622195470000|2021-05-28 09:51:10|10184.1|10174.1|10183.8|10173.8|10184.1|10174.1|10183.6|10173.6|3
1622195480000|2021-05-28 09:51:20|10183.6|10173.6|10184.1|10174.1|10184.3|10174.3|10183.6|10173.6|4
1622195490000|2021-05-28 09:51:30|10183.9|10173.9|10183.1|10173.1|10183.9|10173.9|10183.1|10173.1|4
1622195500000|2021-05-28 09:51:40|10182.6|10172.6|10182.3|10172.3|10182.6|10172.6|10182.3|10172.3|3
1622195510000|2021-05-28 09:51:50|10182.5|10172.5|10182.3|10172.3|10182.5|10172.5|10182.3|10172.3|2
1622195540000|2021-05-28 09:52:20|10182.1|10172.1|10182.9|10172.9|10183|10173|10182.1|10172.1|3
1622195560000|2021-05-28 09:52:40|10183|10173|10182.9|10172.9|10183|10173|10182.9|10172.9|2
1622195570000|2021-05-28 09:52:50|10183|10173|10183|10173|10183|10173|10182.9|10172.9|3
1622195590000|2021-05-28 09:53:10|10183.4|10173.4|10183.4|10173.4|10183.4|10173.4|10183.4|10173.4|1
1622195610000|2021-05-28 09:53:30|10183.8|10173.8|10187.3|10177.3|10187.3|10177.3|10183.8|10173.8|2
1622195620000|2021-05-28 09:53:40|10187.4|10177.4|10189.9|10179.9|10189.9|10179.9|10187.4|10177.4|13
1622195630000|2021-05-28 09:53:50|10190|10180|10186.9|10176.9|10190|10180|10186.9|10176.9|6
1622195640000|2021-05-28 09:54:00|10187|10177|10187|10177|10187|10177|10187|10177|1
1622195650000|2021-05-28 09:54:10|10187.4|10177.4|10187.9|10177.9|10188.3|10178.3|10187.4|10177.4|4
1622195660000|2021-05-28 09:54:20|10187.8|10177.8|10187.4|10177.4|10187.8|10177.8|10187.4|10177.4|5
1622195690000|2021-05-28 09:54:50|10187.6|10177.6|10187.6|10177.6|10187.6|10177.6|10187.6|10177.6|1
1622195700000|2021-05-28 09:55:00|10187.5|10177.5|10185.8|10175.8|10187.5|10177.5|10185.8|10175.8|2
1622195720000|2021-05-28 09:55:20|10185.5|10175.5|10182.5|10172.5|10185.5|10175.5|10182.5|10172.5|4
1622195730000|2021-05-28 09:55:30|10182.4|10172.4|10182.3|10172.3|10182.4|10172.4|10182.3|10172.3|2
1622195740000|2021-05-28 09:55:40|10182.4|10172.4|10182.9|10172.9|10182.9|10172.9|10182.4|10172.4|3
1622195760000|2021-05-28 09:56:00|10182.8|10172.8|10182.8|10172.8|10182.8|10172.8|10182.8|10172.8|1
1622195790000|2021-05-28 09:56:30|10182.9|10172.9|10182.8|10172.8|10182.9|10172.9|10182.8|10172.8|2
1622195800000|2021-05-28 09:56:40|10182.9|10172.9|10183.4|10173.4|10183.4|10173.4|10182.8|10172.8|5
1622195810000|2021-05-28 09:56:50|10183.1|10173.1|10185.6|10175.6|10185.6|10175.6|10183.1|10173.1|3
1622195820000|2021-05-28 09:57:00|10185.4|10175.4|10186.5|10176.5|10186.8|10176.8|10185.4|10175.4|3
1622195830000|2021-05-28 09:57:10|10186.6|10176.6|10186.5|10176.5|10186.9|10176.9|10185.9|10175.9|8
1622195840000|2021-05-28 09:57:20|10186.4|10176.4|10186.4|10176.4|10186.4|10176.4|10186.4|10176.4|1
1622195850000|2021-05-28 09:57:30|10186.5|10176.5|10186.5|10176.5|10187|10177|10186.5|10176.5|7
1622195860000|2021-05-28 09:57:40|10186.8|10176.8|10187|10177|10187|10177|10186.8|10176.8|2
1622195870000|2021-05-28 09:57:50|10186.5|10176.5|10186.5|10176.5|10186.5|10176.5|10186.5|10176.5|1
1622195880000|2021-05-28 09:58:00|10187|10177|10187|10177|10187|10177|10187|10177|1
1622195890000|2021-05-28 09:58:10|10186.9|10176.9|10185.4|10175.4|10186.9|10176.9|10185.4|10175.4|4
1622195900000|2021-05-28 09:58:20|10185.1|10175.1|10185.8|10175.8|10185.8|10175.8|10185.1|10175.1|3
1622195910000|2021-05-28 09:58:30|10185.5|10175.5|10185.4|10175.4|10185.5|10175.5|10185.3|10175.3|3
1622195920000|2021-05-28 09:58:40|10185.3|10175.3|10184.8|10174.8|10185.3|10175.3|10184.4|10174.4|4
1622195930000|2021-05-28 09:58:50|10184.5|10174.5|10185.1|10175.1|10185.1|10175.1|10183.9|10173.9|7
1622195940000|2021-05-28 09:59:00|10185.8|10175.8|10186.1|10176.1|10186.1|10176.1|10185.8|10175.8|2
1622195950000|2021-05-28 09:59:10|10186.3|10176.3|10187.1|10177.1|10187.1|10177.1|10186.3|10176.3|3
1622195970000|2021-05-28 09:59:30|10187.5|10177.5|10189.6|10179.6|10189.6|10179.6|10187.5|10177.5|2
1622195980000|2021-05-28 09:59:40|10190.8|10180.8|10191.6|10181.6|10191.6|10181.6|10190.8|10180.8|6
1622195990000|2021-05-28 09:59:50|10192.3|10182.3|10192.3|10182.3|10192.3|10182.3|10192.3|10182.3|1
1622196000000|2021-05-28 10:00:00|10192.1|10182.1|10192.3|10182.3|10192.3|10182.3|10192.1|10182.1|4
1622196010000|2021-05-28 10:00:10|10193.1|10183.1|10194.4|10184.4|10194.8|10184.8|10193.1|10183.1|4
1622196020000|2021-05-28 10:00:20|10194.3|10184.3|10194.3|10184.3|10194.3|10184.3|10194.3|10184.3|1
1622196030000|2021-05-28 10:00:30|10194.4|10184.4|10194.5|10184.5|10194.8|10184.8|10194.4|10184.4|4
1622196040000|2021-05-28 10:00:40|10194.6|10184.6|10194.9|10184.9|10194.9|10184.9|10194.6|10184.6|2
1622196050000|2021-05-28 10:00:50|10195|10185|10195|10185|10195|10185|10195|10185|1
1622196060000|2021-05-28 10:01:00|10194.9|10184.9|10193.8|10183.8|10194.9|10184.9|10193.3|10183.3|4
1622196070000|2021-05-28 10:01:10|10193.9|10183.9|10195.5|10185.5|10195.5|10185.5|10193.9|10183.9|5
1622196080000|2021-05-28 10:01:20|10194.1|10184.1|10190.8|10180.8|10194.1|10184.1|10190.8|10180.8|4
1622196090000|2021-05-28 10:01:30|10190.6|10180.6|10190.8|10180.8|10190.8|10180.8|10190.6|10180.6|2
1622196100000|2021-05-28 10:01:40|10190.9|10180.9|10191.3|10181.3|10191.3|10181.3|10190.9|10180.9|2
1622196110000|2021-05-28 10:01:50|10191.4|10181.4|10191.3|10181.3|10191.4|10181.4|10191.3|10181.3|2
1622196130000|2021-05-28 10:02:10|10191|10181|10188.8|10178.8|10191|10181|10188.8|10178.8|3
1622196140000|2021-05-28 10:02:20|10188.5|10178.5|10190.8|10180.8|10191.4|10181.4|10187.8|10177.8|9
1622196150000|2021-05-28 10:02:30|10191|10181|10191.4|10181.4|10191.4|10181.4|10191|10181|2
1622196170000|2021-05-28 10:02:50|10191.3|10181.3|10191.3|10181.3|10191.3|10181.3|10191.3|10181.3|1
1622196210000|2021-05-28 10:03:30|10191.9|10181.9|10192.4|10182.4|10192.4|10182.4|10191.9|10181.9|4
1622196240000|2021-05-28 10:04:00|10192.1|10182.1|10192.4|10182.4|10192.4|10182.4|10191.8|10181.8|5
1622196260000|2021-05-28 10:04:20|10192.3|10182.3|10191.8|10181.8|10192.3|10182.3|10191.8|10181.8|4
1622196270000|2021-05-28 10:04:30|10191.9|10181.9|10192.3|10182.3|10192.3|10182.3|10191.9|10181.9|2
1622196280000|2021-05-28 10:04:40|10191.9|10181.9|10192.3|10182.3|10192.3|10182.3|10191.9|10181.9|2
1622196300000|2021-05-28 10:05:00|10191.8|10181.8|10195.1|10185.1|10195.1|10185.1|10191.8|10181.8|3
1622196310000|2021-05-28 10:05:10|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|1
1622196320000|2021-05-28 10:05:20|10194.8|10184.8|10194.9|10184.9|10195.1|10185.1|10194.8|10184.8|5
1622196340000|2021-05-28 10:05:40|10194.5|10184.5|10194.5|10184.5|10194.5|10184.5|10194.4|10184.4|3
1622196350000|2021-05-28 10:05:50|10194.6|10184.6|10194.1|10184.1|10194.6|10184.6|10194.1|10184.1|3
1622196380000|2021-05-28 10:06:20|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|1
1622196390000|2021-05-28 10:06:30|10193.3|10183.3|10193.1|10183.1|10193.3|10183.3|10193.1|10183.1|2
1622196400000|2021-05-28 10:06:40|10192.8|10182.8|10192.1|10182.1|10192.8|10182.8|10192.1|10182.1|3
1622196410000|2021-05-28 10:06:50|10191.9|10181.9|10191.9|10181.9|10191.9|10181.9|10191.9|10181.9|1
1622196420000|2021-05-28 10:07:00|10192|10182|10192|10182|10192|10182|10192|10182|1
1622196430000|2021-05-28 10:07:10|10191.8|10181.8|10193|10183|10193|10183|10191.6|10181.6|5
1622196440000|2021-05-28 10:07:20|10192.9|10182.9|10192.9|10182.9|10192.9|10182.9|10192.9|10182.9|1
1622196460000|2021-05-28 10:07:40|10193|10183|10193|10183|10193|10183|10193|10183|1
1622196480000|2021-05-28 10:08:00|10192.6|10182.6|10193|10183|10193|10183|10192.6|10182.6|2
1622196500000|2021-05-28 10:08:20|10192.8|10182.8|10193.1|10183.1|10193.1|10183.1|10192.8|10182.8|2
1622196510000|2021-05-28 10:08:30|10192.8|10182.8|10192.6|10182.6|10192.8|10182.8|10192.6|10182.6|2
1622196540000|2021-05-28 10:09:00|10192.8|10182.8|10193.3|10183.3|10193.3|10183.3|10192.8|10182.8|2
1622196550000|2021-05-28 10:09:10|10193|10183|10193.1|10183.1|10193.1|10183.1|10192.8|10182.8|3
1622196580000|2021-05-28 10:09:40|10192.6|10182.6|10192.6|10182.6|10192.6|10182.6|10192.6|10182.6|1
1622196590000|2021-05-28 10:09:50|10192.8|10182.8|10193.3|10183.3|10193.3|10183.3|10192.8|10182.8|2
1622196600000|2021-05-28 10:10:00|10193.1|10183.1|10193.1|10183.1|10193.1|10183.1|10193.1|10183.1|1
1622196610000|2021-05-28 10:10:10|10192.9|10182.9|10191.9|10181.9|10192.9|10182.9|10191.8|10181.8|5
1622196620000|2021-05-28 10:10:20|10191.8|10181.8|10191.4|10181.4|10191.8|10181.8|10191.4|10181.4|2
1622196630000|2021-05-28 10:10:30|10192.9|10182.9|10192.5|10182.5|10192.9|10182.9|10192.5|10182.5|2
1622196640000|2021-05-28 10:10:40|10193|10183|10193.5|10183.5|10193.5|10183.5|10193|10183|3
1622196650000|2021-05-28 10:10:50|10194|10184|10194|10184|10194|10184|10194|10184|1
1622196660000|2021-05-28 10:11:00|10193.9|10183.9|10193.4|10183.4|10193.9|10183.9|10193.4|10183.4|2
1622196670000|2021-05-28 10:11:10|10193.5|10183.5|10193.5|10183.5|10193.5|10183.5|10193.5|10183.5|1
1622196690000|2021-05-28 10:11:30|10193.4|10183.4|10192.9|10182.9|10193.4|10183.4|10192.9|10182.9|3
1622196730000|2021-05-28 10:12:10|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|1
1622196750000|2021-05-28 10:12:30|10193|10183|10193.4|10183.4|10193.4|10183.4|10193|10183|2
1622196770000|2021-05-28 10:12:50|10193|10183|10195.5|10185.5|10195.8|10185.8|10193|10183|8
1622196780000|2021-05-28 10:13:00|10195.6|10185.6|10195.6|10185.6|10195.6|10185.6|10195.6|10185.6|1
1622196790000|2021-05-28 10:13:10|10195.4|10185.4|10195.6|10185.6|10195.6|10185.6|10195.4|10185.4|2
1622196820000|2021-05-28 10:13:40|10195.4|10185.4|10195.6|10185.6|10195.6|10185.6|10195.4|10185.4|2
1622196830000|2021-05-28 10:13:50|10195.3|10185.3|10195.1|10185.1|10195.3|10185.3|10194.8|10184.8|4
1622196840000|2021-05-28 10:14:00|10196.1|10186.1|10196.3|10186.3|10196.3|10186.3|10196.1|10186.1|2
1622196850000|2021-05-28 10:14:10|10197|10187|10197|10187|10197|10187|10197|10187|1
1622196860000|2021-05-28 10:14:20|10199|10189|10198.9|10188.9|10199|10189|10198.9|10188.9|2
1622196880000|2021-05-28 10:14:40|10199|10189|10199.1|10189.1|10200|10190|10199|10189|5
1622196890000|2021-05-28 10:14:50|10199|10189|10198.1|10188.1|10199|10189|10198|10188|3
1622196900000|2021-05-28 10:15:00|10198|10188|10198|10188|10198|10188|10198|10188|1
1622196920000|2021-05-28 10:15:20|10198.1|10188.1|10198.1|10188.1|10198.1|10188.1|10198.1|10188.1|1
1622196930000|2021-05-28 10:15:30|10198|10188|10198|10188|10198|10188|10198|10188|1
1622196940000|2021-05-28 10:15:40|10198.1|10188.1|10198|10188|10198.1|10188.1|10198|10188|2
1622196950000|2021-05-28 10:15:50|10198.1|10188.1|10198.1|10188.1|10198.1|10188.1|10198.1|10188.1|1
1622196960000|2021-05-28 10:16:00|10198|10188|10196.1|10186.1|10198|10188|10196.1|10186.1|5
1622196970000|2021-05-28 10:16:10|10196|10186|10196.1|10186.1|10196.1|10186.1|10196|10186|2
1622196990000|2021-05-28 10:16:30|10196|10186|10196|10186|10196|10186|10196|10186|1
1622197030000|2021-05-28 10:17:10|10196.1|10186.1|10197|10187|10197|10187|10196.1|10186.1|3
1622197040000|2021-05-28 10:17:20|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|1
1622197050000|2021-05-28 10:17:30|10196.8|10186.8|10195.3|10185.3|10196.8|10186.8|10195.3|10185.3|3
1622197070000|2021-05-28 10:17:50|10195.4|10185.4|10196.1|10186.1|10196.1|10186.1|10195.4|10185.4|4
1622197080000|2021-05-28 10:18:00|10195.8|10185.8|10195.8|10185.8|10195.8|10185.8|10195.8|10185.8|1
1622197110000|2021-05-28 10:18:30|10196.1|10186.1|10196.3|10186.3|10196.3|10186.3|10196.1|10186.1|2
1622197120000|2021-05-28 10:18:40|10196.1|10186.1|10195.6|10185.6|10196.1|10186.1|10195.6|10185.6|2
1622197140000|2021-05-28 10:19:00|10195.8|10185.8|10196.8|10186.8|10196.8|10186.8|10195.8|10185.8|2
1622197160000|2021-05-28 10:19:20|10195.6|10185.6|10195.6|10185.6|10196.4|10186.4|10195.6|10185.6|5
1622197170000|2021-05-28 10:19:30|10195.8|10185.8|10196|10186|10196|10186|10195.8|10185.8|2
1622197180000|2021-05-28 10:19:40|10196.3|10186.3|10197.6|10187.6|10197.6|10187.6|10196.3|10186.3|3
1622197200000|2021-05-28 10:20:00|10197.9|10187.9|10198.1|10188.1|10198.5|10188.5|10197.9|10187.9|4
1622197210000|2021-05-28 10:20:10|10197.6|10187.6|10196.9|10186.9|10197.6|10187.6|10196.6|10186.6|3
1622197220000|2021-05-28 10:20:20|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|1
1622197240000|2021-05-28 10:20:40|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|1
1622197250000|2021-05-28 10:20:50|10197.3|10187.3|10197.3|10187.3|10197.3|10187.3|10197.3|10187.3|1
1622197260000|2021-05-28 10:21:00|10197.9|10187.9|10197.3|10187.3|10197.9|10187.9|10197.3|10187.3|4
1622197270000|2021-05-28 10:21:10|10197.4|10187.4|10197.4|10187.4|10197.4|10187.4|10197.4|10187.4|1
1622197280000|2021-05-28 10:21:20|10197.3|10187.3|10198.4|10188.4|10198.4|10188.4|10197.3|10187.3|4
1622197290000|2021-05-28 10:21:30|10198.5|10188.5|10198.9|10188.9|10198.9|10188.9|10198.5|10188.5|2
1622197300000|2021-05-28 10:21:40|10199.4|10189.4|10199.9|10189.9|10199.9|10189.9|10199.4|10189.4|2
1622197310000|2021-05-28 10:21:50|10199.8|10189.8|10200.6|10190.6|10200.6|10190.6|10199.1|10189.1|5
1622197330000|2021-05-28 10:22:10|10200.8|10190.8|10200.8|10190.8|10200.8|10190.8|10200.8|10190.8|1
1622197340000|2021-05-28 10:22:20|10201.3|10191.3|10201.3|10191.3|10201.3|10191.3|10201.3|10191.3|1
1622197360000|2021-05-28 10:22:40|10201.5|10191.5|10201.9|10191.9|10201.9|10191.9|10201.5|10191.5|2
1622197370000|2021-05-28 10:22:50|10202.1|10192.1|10203|10193|10203|10193|10202.1|10192.1|2
1622197380000|2021-05-28 10:23:00|10203.3|10193.3|10205.4|10195.4|10205.4|10195.4|10203.3|10193.3|3
1622197390000|2021-05-28 10:23:10|10205.5|10195.5|10205.5|10195.5|10205.5|10195.5|10205.5|10195.5|1
1622197410000|2021-05-28 10:23:30|10205.9|10195.9|10205.9|10195.9|10205.9|10195.9|10205.9|10195.9|1
1622197440000|2021-05-28 10:24:00|10205.5|10195.5|10205.5|10195.5|10205.5|10195.5|10205.5|10195.5|1
1622197450000|2021-05-28 10:24:10|10205.4|10195.4|10205.3|10195.3|10205.4|10195.4|10205.3|10195.3|2
1622197470000|2021-05-28 10:24:30|10205|10195|10204.3|10194.3|10205|10195|10204.3|10194.3|2
1622197480000|2021-05-28 10:24:40|10204.5|10194.5|10203.1|10193.1|10204.5|10194.5|10203.1|10193.1|4
1622197490000|2021-05-28 10:24:50|10203|10193|10203|10193|10203|10193|10203|10193|1
1622197500000|2021-05-28 10:25:00|10202.6|10192.6|10203.1|10193.1|10203.1|10193.1|10202.6|10192.6|5
1622197530000|2021-05-28 10:25:30|10203.9|10193.9|10205.3|10195.3|10205.3|10195.3|10203.9|10193.9|2
1622197540000|2021-05-28 10:25:40|10204.8|10194.8|10204.5|10194.5|10204.8|10194.8|10204.5|10194.5|3
1622197550000|2021-05-28 10:25:50|10204|10194|10204.5|10194.5|10204.5|10194.5|10204|10194|2
1622197560000|2021-05-28 10:26:00|10204.3|10194.3|10203|10193|10204.3|10194.3|10202.5|10192.5|5
1622197590000|2021-05-28 10:26:30|10202.9|10192.9|10201.9|10191.9|10202.9|10192.9|10201.9|10191.9|3
1622197600000|2021-05-28 10:26:40|10201.8|10191.8|10201.5|10191.5|10201.8|10191.8|10201|10191|3
1622197610000|2021-05-28 10:26:50|10201.6|10191.6|10201.9|10191.9|10201.9|10191.9|10201.6|10191.6|3
1622197620000|2021-05-28 10:27:00|10202.4|10192.4|10202.5|10192.5|10202.5|10192.5|10202.4|10192.4|2
1622197630000|2021-05-28 10:27:10|10202.6|10192.6|10202|10192|10202.6|10192.6|10202|10192|3
1622197660000|2021-05-28 10:27:40|10202.9|10192.9|10204.6|10194.6|10204.8|10194.8|10202.9|10192.9|5
1622197670000|2021-05-28 10:27:50|10204.5|10194.5|10205|10195|10205|10195|10204.5|10194.5|3
1622197680000|2021-05-28 10:28:00|10205.9|10195.9|10205.1|10195.1|10205.9|10195.9|10205|10195|3
1622197700000|2021-05-28 10:28:20|10204.5|10194.5|10204.5|10194.5|10204.5|10194.5|10204.5|10194.5|1
1622197710000|2021-05-28 10:28:30|10204.4|10194.4|10203.6|10193.6|10204.4|10194.4|10203.6|10193.6|2
1622197720000|2021-05-28 10:28:40|10203.8|10193.8|10203|10193|10204.3|10194.3|10203|10193|5
1622197730000|2021-05-28 10:28:50|10202.9|10192.9|10202.1|10192.1|10202.9|10192.9|10202.1|10192.1|3
1622197740000|2021-05-28 10:29:00|10202|10192|10202.1|10192.1|10202.1|10192.1|10202|10192|2
1622197750000|2021-05-28 10:29:10|10201.5|10191.5|10200.8|10190.8|10201.5|10191.5|10200.5|10190.5|6
1622197760000|2021-05-28 10:29:20|10200.6|10190.6|10200.1|10190.1|10200.6|10190.6|10200.1|10190.1|4
1622197770000|2021-05-28 10:29:30|10200.3|10190.3|10200.3|10190.3|10200.3|10190.3|10200.3|10190.3|1
1622197780000|2021-05-28 10:29:40|10199.5|10189.5|10198.6|10188.6|10199.5|10189.5|10198.6|10188.6|2
1622197800000|2021-05-28 10:30:00|10198.9|10188.9|10199|10189|10199|10189|10198.9|10188.9|2
1622197810000|2021-05-28 10:30:10|10198.3|10188.3|10202.4|10192.4|10202.4|10192.4|10198.3|10188.3|4
1622197830000|2021-05-28 10:30:30|10202.5|10192.5|10201.5|10191.5|10202.5|10192.5|10201.5|10191.5|3
1622197840000|2021-05-28 10:30:40|10201.4|10191.4|10200.5|10190.5|10201.4|10191.4|10200.4|10190.4|4
1622197850000|2021-05-28 10:30:50|10200.6|10190.6|10200.6|10190.6|10200.6|10190.6|10200.6|10190.6|1
1622197860000|2021-05-28 10:31:00|10200.9|10190.9|10200.3|10190.3|10200.9|10190.9|10200.3|10190.3|5
1622197870000|2021-05-28 10:31:10|10199.4|10189.4|10198.9|10188.9|10199.4|10189.4|10198.9|10188.9|2
1622197900000|2021-05-28 10:31:40|10198.8|10188.8|10197.6|10187.6|10198.8|10188.8|10197.6|10187.6|2
1622197910000|2021-05-28 10:31:50|10197.5|10187.5|10197.5|10187.5|10197.5|10187.5|10197.5|10187.5|1
1622197920000|2021-05-28 10:32:00|10197.4|10187.4|10196.9|10186.9|10197.4|10187.4|10196.9|10186.9|3
1622197940000|2021-05-28 10:32:20|10196.1|10186.1|10195.1|10185.1|10196.1|10186.1|10195.1|10185.1|3
1622197950000|2021-05-28 10:32:30|10194.4|10184.4|10192.8|10182.8|10194.4|10184.4|10192.8|10182.8|5
1622197960000|2021-05-28 10:32:40|10193.3|10183.3|10193.3|10183.3|10193.3|10183.3|10193.3|10183.3|1
1622197970000|2021-05-28 10:32:50|10193.5|10183.5|10193.5|10183.5|10193.5|10183.5|10193.5|10183.5|1
1622197980000|2021-05-28 10:33:00|10193.6|10183.6|10193.6|10183.6|10193.6|10183.6|10193.6|10183.6|1
1622197990000|2021-05-28 10:33:10|10193.8|10183.8|10191|10181|10193.8|10183.8|10191|10181|6
1622198000000|2021-05-28 10:33:20|10191.1|10181.1|10194.5|10184.5|10194.5|10184.5|10191.1|10181.1|6
1622198010000|2021-05-28 10:33:30|10193.9|10183.9|10194.8|10184.8|10194.8|10184.8|10193.9|10183.9|2
1622198020000|2021-05-28 10:33:40|10195.5|10185.5|10196.9|10186.9|10197|10187|10195.5|10185.5|4
1622198050000|2021-05-28 10:34:10|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|1
1622198060000|2021-05-28 10:34:20|10196|10186|10195.8|10185.8|10196|10186|10195.8|10185.8|3
1622198090000|2021-05-28 10:34:50|10195.9|10185.9|10195.3|10185.3|10195.9|10185.9|10195.3|10185.3|3
1622198100000|2021-05-28 10:35:00|10195.1|10185.1|10194.4|10184.4|10195.1|10185.1|10194.3|10184.3|4
1622198120000|2021-05-28 10:35:20|10194.3|10184.3|10194.3|10184.3|10194.3|10184.3|10194.3|10184.3|1
1622198130000|2021-05-28 10:35:30|10193.8|10183.8|10193.8|10183.8|10193.8|10183.8|10193.8|10183.8|1
1622198140000|2021-05-28 10:35:40|10193.6|10183.6|10193.9|10183.9|10193.9|10183.9|10193.6|10183.6|3
1622198150000|2021-05-28 10:35:50|10194|10184|10195.6|10185.6|10195.6|10185.6|10194|10184|4
1622198160000|2021-05-28 10:36:00|10195.8|10185.8|10196.1|10186.1|10196.3|10186.3|10195.8|10185.8|4
1622198170000|2021-05-28 10:36:10|10196.3|10186.3|10197.4|10187.4|10197.4|10187.4|10196.3|10186.3|2
1622198180000|2021-05-28 10:36:20|10196.8|10186.8|10195.5|10185.5|10196.8|10186.8|10195.5|10185.5|4
1622198190000|2021-05-28 10:36:30|10195.6|10185.6|10196|10186|10196|10186|10195.6|10185.6|3
1622198220000|2021-05-28 10:37:00|10195.3|10185.3|10195.3|10185.3|10195.3|10185.3|10195.3|10185.3|1
1622198240000|2021-05-28 10:37:20|10195.4|10185.4|10195|10185|10195.4|10185.4|10195|10185|3
1622198270000|2021-05-28 10:37:50|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|1
1622198280000|2021-05-28 10:38:00|10194.6|10184.6|10194.6|10184.6|10194.6|10184.6|10194.6|10184.6|1
1622198300000|2021-05-28 10:38:20|10194.8|10184.8|10196.4|10186.4|10196.4|10186.4|10194.8|10184.8|3
1622198320000|2021-05-28 10:38:40|10195.8|10185.8|10195.8|10185.8|10195.8|10185.8|10195.8|10185.8|1
1622198340000|2021-05-28 10:39:00|10195.4|10185.4|10195|10185|10195.4|10185.4|10194.9|10184.9|4
1622198350000|2021-05-28 10:39:10|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|1
1622198370000|2021-05-28 10:39:30|10194.3|10184.3|10194|10184|10194.3|10184.3|10194|10184|2
1622198380000|2021-05-28 10:39:40|10194.1|10184.1|10194.1|10184.1|10194.1|10184.1|10194.1|10184.1|1
1622198390000|2021-05-28 10:39:50|10195.1|10185.1|10195.3|10185.3|10195.3|10185.3|10195.1|10185.1|2
1622198400000|2021-05-28 10:40:00|10195.4|10185.4|10196.6|10186.6|10196.6|10186.6|10195.4|10185.4|2
1622198410000|2021-05-28 10:40:10|10196.5|10186.5|10196.5|10186.5|10196.6|10186.6|10196.5|10186.5|3
1622198420000|2021-05-28 10:40:20|10196.4|10186.4|10196|10186|10196.4|10186.4|10196|10186|2
1622198450000|2021-05-28 10:40:50|10195.8|10185.8|10195.8|10185.8|10195.8|10185.8|10195.8|10185.8|1
1622198470000|2021-05-28 10:41:10|10196.9|10186.9|10195.9|10185.9|10196.9|10186.9|10195.9|10185.9|3
1622198480000|2021-05-28 10:41:20|10195.6|10185.6|10195.6|10185.6|10195.6|10185.6|10195.6|10185.6|1
1622198500000|2021-05-28 10:41:40|10195.5|10185.5|10195.5|10185.5|10195.5|10185.5|10195.5|10185.5|1
1622198510000|2021-05-28 10:41:50|10195.4|10185.4|10194.6|10184.6|10195.4|10185.4|10194.6|10184.6|2
1622198520000|2021-05-28 10:42:00|10194.1|10184.1|10194.1|10184.1|10194.4|10184.4|10194.1|10184.1|3
1622198540000|2021-05-28 10:42:20|10194.4|10184.4|10194.4|10184.4|10194.4|10184.4|10194.4|10184.4|1
1622198550000|2021-05-28 10:42:30|10194.1|10184.1|10194.4|10184.4|10194.4|10184.4|10193.9|10183.9|4
1622198560000|2021-05-28 10:42:40|10195|10185|10195.8|10185.8|10196|10186|10195|10185|3
1622198570000|2021-05-28 10:42:50|10196.5|10186.5|10196.3|10186.3|10196.5|10186.5|10196.3|10186.3|2
1622198580000|2021-05-28 10:43:00|10196|10186|10196|10186|10196|10186|10195.9|10185.9|3
1622198590000|2021-05-28 10:43:10|10196.1|10186.1|10197.1|10187.1|10197.1|10187.1|10196.1|10186.1|2
1622198600000|2021-05-28 10:43:20|10196.9|10186.9|10197.1|10187.1|10197.1|10187.1|10196.4|10186.4|4
1622198610000|2021-05-28 10:43:30|10197.5|10187.5|10198.3|10188.3|10198.3|10188.3|10196.3|10186.3|11
1622198620000|2021-05-28 10:43:40|10198.1|10188.1|10198.1|10188.1|10198.1|10188.1|10197.8|10187.8|3
1622198630000|2021-05-28 10:43:50|10198.3|10188.3|10198.1|10188.1|10198.3|10188.3|10197.6|10187.6|4
1622198640000|2021-05-28 10:44:00|10198|10188|10197.1|10187.1|10198|10188|10197.1|10187.1|4
1622198650000|2021-05-28 10:44:10|10197|10187|10195.6|10185.6|10197|10187|10195.6|10185.6|5
1622198670000|2021-05-28 10:44:30|10195.5|10185.5|10193.8|10183.8|10195.5|10185.5|10193.8|10183.8|3
1622198680000|2021-05-28 10:44:40|10193.5|10183.5|10193.8|10183.8|10193.8|10183.8|10193.5|10183.5|2
1622198690000|2021-05-28 10:44:50|10193.4|10183.4|10193.3|10183.3|10193.9|10183.9|10193.3|10183.3|6
1622198700000|2021-05-28 10:45:00|10193.1|10183.1|10192.8|10182.8|10193.1|10183.1|10192.1|10182.1|9
1622198710000|2021-05-28 10:45:10|10192.6|10182.6|10192.3|10182.3|10192.6|10182.6|10192.3|10182.3|2
1622198720000|2021-05-28 10:45:20|10192.1|10182.1|10192|10182|10192.1|10182.1|10192|10182|2
1622198740000|2021-05-28 10:45:40|10191.9|10181.9|10193.3|10183.3|10193.3|10183.3|10191.9|10181.9|5
1622198750000|2021-05-28 10:45:50|10193.1|10183.1|10191.3|10181.3|10193.3|10183.3|10191.3|10181.3|5
1622198760000|2021-05-28 10:46:00|10191|10181|10189.4|10179.4|10191|10181|10189.4|10179.4|4
1622198770000|2021-05-28 10:46:10|10189.3|10179.3|10189.3|10179.3|10189.3|10179.3|10189.3|10179.3|1
1622198780000|2021-05-28 10:46:20|10189.1|10179.1|10184.1|10174.1|10189.1|10179.1|10184|10174|4
1622198790000|2021-05-28 10:46:30|10184.3|10174.3|10183.8|10173.8|10186.4|10176.4|10183.1|10173.1|10
1622198800000|2021-05-28 10:46:40|10185.8|10175.8|10185.1|10175.1|10185.8|10175.8|10185.1|10175.1|3
1622198810000|2021-05-28 10:46:50|10185.3|10175.3|10185.4|10175.4|10186.3|10176.3|10185.1|10175.1|7
1622198830000|2021-05-28 10:47:10|10185.6|10175.6|10183.9|10173.9|10185.6|10175.6|10183.9|10173.9|6
1622198840000|2021-05-28 10:47:20|10183.8|10173.8|10183.3|10173.3|10183.8|10173.8|10183.3|10173.3|2
1622198870000|2021-05-28 10:47:50|10184.1|10174.1|10183.3|10173.3|10184.1|10174.1|10183.3|10173.3|2
1622198880000|2021-05-28 10:48:00|10183.4|10173.4|10184|10174|10184|10174|10183.4|10173.4|2
1622198890000|2021-05-28 10:48:10|10184.1|10174.1|10184.1|10174.1|10184.1|10174.1|10184.1|10174.1|1
1622198900000|2021-05-28 10:48:20|10184.3|10174.3|10184.3|10174.3|10184.3|10174.3|10184.3|10174.3|1
1622198910000|2021-05-28 10:48:30|10184.1|10174.1|10184.3|10174.3|10184.3|10174.3|10184.1|10174.1|2
1622198920000|2021-05-28 10:48:40|10183.9|10173.9|10183.9|10173.9|10183.9|10173.9|10183.9|10173.9|1
1622198930000|2021-05-28 10:48:50|10184|10174|10184.9|10174.9|10184.9|10174.9|10184|10174|2
1622198940000|2021-05-28 10:49:00|10184.8|10174.8|10184.8|10174.8|10184.8|10174.8|10184.8|10174.8|1
1622198950000|2021-05-28 10:49:10|10184.6|10174.6|10184.8|10174.8|10184.8|10174.8|10184.6|10174.6|2
1622198960000|2021-05-28 10:49:20|10185.3|10175.3|10186.5|10176.5|10186.5|10176.5|10185.3|10175.3|4
1622199000000|2021-05-28 10:50:00|10186.4|10176.4|10186.4|10176.4|10186.4|10176.4|10186.4|10176.4|1
1622199020000|2021-05-28 10:50:20|10186.3|10176.3|10184.5|10174.5|10186.3|10176.3|10184.4|10174.4|4
1622199030000|2021-05-28 10:50:30|10184.6|10174.6|10185.1|10175.1|10185.9|10175.9|10184.6|10174.6|6
1622199040000|2021-05-28 10:50:40|10185.3|10175.3|10186.3|10176.3|10186.4|10176.4|10185.1|10175.1|8
1622199050000|2021-05-28 10:50:50|10186.6|10176.6|10186.8|10176.8|10186.8|10176.8|10186.6|10176.6|2
1622199080000|2021-05-28 10:51:20|10186.6|10176.6|10186.6|10176.6|10186.6|10176.6|10186.6|10176.6|1
1622199090000|2021-05-28 10:51:30|10186.5|10176.5|10186.3|10176.3|10186.6|10176.6|10186.3|10176.3|4
1622199100000|2021-05-28 10:51:40|10186.8|10176.8|10185.5|10175.5|10186.8|10176.8|10185.5|10175.5|5
1622199110000|2021-05-28 10:51:50|10185.4|10175.4|10185.1|10175.1|10185.4|10175.4|10185.1|10175.1|2
1622199130000|2021-05-28 10:52:10|10185.3|10175.3|10185.1|10175.1|10186.1|10176.1|10185.1|10175.1|6
1622199140000|2021-05-28 10:52:20|10185.3|10175.3|10185.3|10175.3|10185.3|10175.3|10185.3|10175.3|1
1622199150000|2021-05-28 10:52:30|10185.1|10175.1|10185.4|10175.4|10185.5|10175.5|10185.1|10175.1|4
1622199160000|2021-05-28 10:52:40|10185.5|10175.5|10185.5|10175.5|10185.5|10175.5|10185.5|10175.5|1
1622199170000|2021-05-28 10:52:50|10185.4|10175.4|10185.4|10175.4|10185.4|10175.4|10185.4|10175.4|1
1622199180000|2021-05-28 10:53:00|10184.6|10174.6|10183.8|10173.8|10184.6|10174.6|10183.8|10173.8|3
1622199190000|2021-05-28 10:53:10|10183.3|10173.3|10179|10169|10183.3|10173.3|10179|10169|10
1622199200000|2021-05-28 10:53:20|10178.8|10168.8|10178.9|10168.9|10179.1|10169.1|10178.8|10168.8|4
1622199210000|2021-05-28 10:53:30|10178.6|10168.6|10174.9|10164.9|10178.6|10168.6|10173.9|10163.9|8
1622199220000|2021-05-28 10:53:40|10174.4|10164.4|10174.3|10164.3|10175.4|10165.4|10173.5|10163.5|10
1622199230000|2021-05-28 10:53:50|10174.1|10164.1|10173.5|10163.5|10174.3|10164.3|10173.5|10163.5|3
1622199240000|2021-05-28 10:54:00|10173.6|10163.6|10174.5|10164.5|10175.3|10165.3|10173.6|10163.6|4
1622199250000|2021-05-28 10:54:10|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|1
1622199260000|2021-05-28 10:54:20|10173.8|10163.8|10173.4|10163.4|10173.8|10163.8|10173.4|10163.4|2
1622199270000|2021-05-28 10:54:30|10173.6|10163.6|10174.4|10164.4|10174.4|10164.4|10173.6|10163.6|2
1622199280000|2021-05-28 10:54:40|10174.3|10164.3|10174.3|10164.3|10174.3|10164.3|10174.3|10164.3|1
1622199290000|2021-05-28 10:54:50|10173.5|10163.5|10173.5|10163.5|10173.5|10163.5|10173.5|10163.5|1
1622199300000|2021-05-28 10:55:00|10174.1|10164.1|10174.9|10164.9|10175.4|10165.4|10174.1|10164.1|5
1622199310000|2021-05-28 10:55:10|10175.1|10165.1|10174.4|10164.4|10175.1|10165.1|10174.4|10164.4|4
1622199320000|2021-05-28 10:55:20|10174.6|10164.6|10175.8|10165.8|10175.8|10165.8|10174.6|10164.6|6
1622199330000|2021-05-28 10:55:30|10175.9|10165.9|10176.1|10166.1|10176.4|10166.4|10175.6|10165.6|4
1622199340000|2021-05-28 10:55:40|10176.4|10166.4|10177.1|10167.1|10177.4|10167.4|10176.4|10166.4|5
1622199350000|2021-05-28 10:55:50|10177.4|10167.4|10177.1|10167.1|10177.4|10167.4|10177.1|10167.1|2
1622199360000|2021-05-28 10:56:00|10177.4|10167.4|10178.1|10168.1|10178.1|10168.1|10177.1|10167.1|5
1622199370000|2021-05-28 10:56:10|10178.4|10168.4|10180.4|10170.4|10182.5|10172.5|10178.4|10168.4|12
1622199380000|2021-05-28 10:56:20|10180.5|10170.5|10180.4|10170.4|10180.5|10170.5|10179.9|10169.9|6
1622199390000|2021-05-28 10:56:30|10180.3|10170.3|10178.9|10168.9|10180.3|10170.3|10178.9|10168.9|5
1622199400000|2021-05-28 10:56:40|10179.1|10169.1|10179.1|10169.1|10179.1|10169.1|10179.1|10169.1|1
1622199410000|2021-05-28 10:56:50|10179.5|10169.5|10179|10169|10179.5|10169.5|10179|10169|3
1622199420000|2021-05-28 10:57:00|10179.1|10169.1|10178.6|10168.6|10179.3|10169.3|10178.6|10168.6|4
1622199430000|2021-05-28 10:57:10|10178.4|10168.4|10176.6|10166.6|10178.4|10168.4|10176.3|10166.3|6
1622199440000|2021-05-28 10:57:20|10176.4|10166.4|10176.6|10166.6|10176.6|10166.6|10176.4|10166.4|2
1622199450000|2021-05-28 10:57:30|10176.8|10166.8|10176.3|10166.3|10176.8|10166.8|10176.3|10166.3|4
1622199460000|2021-05-28 10:57:40|10176.4|10166.4|10176|10166|10176.4|10166.4|10176|10166|3
1622199470000|2021-05-28 10:57:50|10176.1|10166.1|10175.3|10165.3|10176.1|10166.1|10175|10165|5
1622199490000|2021-05-28 10:58:10|10174.9|10164.9|10174.9|10164.9|10175.1|10165.1|10174.9|10164.9|3
1622199500000|2021-05-28 10:58:20|10174.6|10164.6|10175.5|10165.5|10175.5|10165.5|10174.5|10164.5|4
1622199510000|2021-05-28 10:58:30|10175.6|10165.6|10175.6|10165.6|10175.8|10165.8|10175.6|10165.6|3
1622199550000|2021-05-28 10:59:10|10175.5|10165.5|10175|10165|10175.5|10165.5|10175|10165|3
1622199560000|2021-05-28 10:59:20|10174.4|10164.4|10173.6|10163.6|10174.4|10164.4|10173.6|10163.6|2
1622199580000|2021-05-28 10:59:40|10173.3|10163.3|10172.9|10162.9|10173.3|10163.3|10172.9|10162.9|2
1622199590000|2021-05-28 10:59:50|10171.1|10161.1|10171.9|10161.9|10171.9|10161.9|10171.1|10161.1|8
1622199600000|2021-05-28 11:00:00|10171.6|10161.6|10172.6|10162.6|10174.9|10164.9|10171.5|10161.5|13
1622199610000|2021-05-28 11:00:10|10172.4|10162.4|10172.3|10162.3|10172.6|10162.6|10172.3|10162.3|9
1622199620000|2021-05-28 11:00:20|10172.4|10162.4|10172.6|10162.6|10172.6|10162.6|10172.4|10162.4|2
1622199630000|2021-05-28 11:00:30|10173.1|10163.1|10173.1|10163.1|10173.1|10163.1|10173.1|10163.1|1
1622199640000|2021-05-28 11:00:40|10173|10163|10173|10163|10173|10163|10173|10163|1
1622199650000|2021-05-28 11:00:50|10173.1|10163.1|10174.6|10164.6|10174.6|10164.6|10173.1|10163.1|5
1622199660000|2021-05-28 11:01:00|10175.6|10165.6|10177.3|10167.3|10177.3|10167.3|10175.6|10165.6|6
1622199670000|2021-05-28 11:01:10|10176.8|10166.8|10176.5|10166.5|10176.8|10166.8|10174.4|10164.4|8
1622199680000|2021-05-28 11:01:20|10176.3|10166.3|10172.5|10162.5|10176.3|10166.3|10172.5|10162.5|4
1622199690000|2021-05-28 11:01:30|10172.4|10162.4|10172.6|10162.6|10172.6|10162.6|10172|10162|5
1622199700000|2021-05-28 11:01:40|10173.3|10163.3|10174|10164|10174|10164|10173.3|10163.3|2
1622199710000|2021-05-28 11:01:50|10174.3|10164.3|10176.1|10166.1|10176.1|10166.1|10174.3|10164.3|3
1622199720000|2021-05-28 11:02:00|10176|10166|10175.6|10165.6|10176.4|10166.4|10175.5|10165.5|7
1622199730000|2021-05-28 11:02:10|10175|10165|10174.1|10164.1|10175|10165|10173|10163|7
1622199740000|2021-05-28 11:02:20|10173.8|10163.8|10173|10163|10173.8|10163.8|10172.8|10162.8|4
1622199750000|2021-05-28 11:02:30|10172.8|10162.8|10172.8|10162.8|10172.8|10162.8|10172.8|10162.8|1
1622199760000|2021-05-28 11:02:40|10172.5|10162.5|10173|10163|10173|10163|10172.5|10162.5|3
1622199770000|2021-05-28 11:02:50|10173.3|10163.3|10173.5|10163.5|10173.5|10163.5|10173.3|10163.3|3
1622199780000|2021-05-28 11:03:00|10173.4|10163.4|10173.8|10163.8|10174.3|10164.3|10173.4|10163.4|4
1622199790000|2021-05-28 11:03:10|10173.6|10163.6|10173.1|10163.1|10173.6|10163.6|10173.1|10163.1|2
1622199810000|2021-05-28 11:03:30|10173.3|10163.3|10173.5|10163.5|10173.8|10163.8|10173.3|10163.3|4
1622199820000|2021-05-28 11:03:40|10173.8|10163.8|10175.3|10165.3|10175.3|10165.3|10173.8|10163.8|2
1622199830000|2021-05-28 11:03:50|10175.6|10165.6|10176|10166|10176|10166|10175.6|10165.6|2
1622199850000|2021-05-28 11:04:10|10175.9|10165.9|10174.9|10164.9|10175.9|10165.9|10174.6|10164.6|10
1622199860000|2021-05-28 11:04:20|10175.1|10165.1|10177.6|10167.6|10177.6|10167.6|10174.9|10164.9|11
1622199870000|2021-05-28 11:04:30|10177.8|10167.8|10178.1|10168.1|10178.1|10168.1|10177.8|10167.8|5
1622199880000|2021-05-28 11:04:40|10178.5|10168.5|10178.5|10168.5|10178.5|10168.5|10178.5|10168.5|1
1622199900000|2021-05-28 11:05:00|10176.3|10166.3|10175.6|10165.6|10176.3|10166.3|10175.6|10165.6|3
1622199920000|2021-05-28 11:05:20|10175.5|10165.5|10173.3|10163.3|10175.5|10165.5|10173.3|10163.3|3
1622199930000|2021-05-28 11:05:30|10173.1|10163.1|10171.5|10161.5|10173.1|10163.1|10171.5|10161.5|4
1622199940000|2021-05-28 11:05:40|10171.6|10161.6|10171.6|10161.6|10171.8|10161.8|10171.6|10161.6|3
1622199960000|2021-05-28 11:06:00|10171.8|10161.8|10173.8|10163.8|10173.8|10163.8|10171.8|10161.8|4
1622199970000|2021-05-28 11:06:10|10173.6|10163.6|10173.4|10163.4|10173.6|10163.6|10173.1|10163.1|3
1622199990000|2021-05-28 11:06:30|10173.1|10163.1|10172.8|10162.8|10173.1|10163.1|10172.8|10162.8|3
1622200000000|2021-05-28 11:06:40|10172.4|10162.4|10171.6|10161.6|10172.4|10162.4|10171.6|10161.6|4
1622200010000|2021-05-28 11:06:50|10172.1|10162.1|10172.3|10162.3|10172.3|10162.3|10172.1|10162.1|2
1622200020000|2021-05-28 11:07:00|10172.1|10162.1|10172.3|10162.3|10172.3|10162.3|10172.1|10162.1|2
1622200030000|2021-05-28 11:07:10|10172.1|10162.1|10171.8|10161.8|10172.1|10162.1|10171.8|10161.8|2
1622200040000|2021-05-28 11:07:20|10171.6|10161.6|10171.6|10161.6|10171.6|10161.6|10171.1|10161.1|5
1622200050000|2021-05-28 11:07:30|10171.8|10161.8|10172.1|10162.1|10172.3|10162.3|10171.8|10161.8|4
1622200060000|2021-05-28 11:07:40|10171.8|10161.8|10171.8|10161.8|10171.8|10161.8|10171.8|10161.8|1
1622200070000|2021-05-28 11:07:50|10171.6|10161.6|10171.6|10161.6|10171.6|10161.6|10171.6|10161.6|1
1622200090000|2021-05-28 11:08:10|10171.3|10161.3|10172.1|10162.1|10172.1|10162.1|10171.3|10161.3|6
1622200110000|2021-05-28 11:08:30|10171.8|10161.8|10171.8|10161.8|10171.8|10161.8|10171.6|10161.6|3
1622200120000|2021-05-28 11:08:40|10172.1|10162.1|10171.6|10161.6|10172.1|10162.1|10171.6|10161.6|2
1622200140000|2021-05-28 11:09:00|10171.3|10161.3|10171.3|10161.3|10171.3|10161.3|10171.3|10161.3|1
1622200150000|2021-05-28 11:09:10|10171.6|10161.6|10172.3|10162.3|10172.3|10162.3|10171.6|10161.6|4
1622200160000|2021-05-28 11:09:20|10172.5|10162.5|10172.3|10162.3|10172.5|10162.5|10172.3|10162.3|2
1622200180000|2021-05-28 11:09:40|10172.1|10162.1|10172.1|10162.1|10172.1|10162.1|10172.1|10162.1|1
1622200190000|2021-05-28 11:09:50|10171.8|10161.8|10171.8|10161.8|10171.8|10161.8|10171.8|10161.8|1
1622200200000|2021-05-28 11:10:00|10171.6|10161.6|10171.6|10161.6|10171.6|10161.6|10171.6|10161.6|1
1622200210000|2021-05-28 11:10:10|10171.3|10161.3|10171|10161|10171.3|10161.3|10171|10161|2
1622200240000|2021-05-28 11:10:40|10172|10162|10172|10162|10172|10162|10172|10162|1
1622200250000|2021-05-28 11:10:50|10172.3|10162.3|10172.8|10162.8|10172.8|10162.8|10172.3|10162.3|2
1622200260000|2021-05-28 11:11:00|10172.5|10162.5|10171.3|10161.3|10172.5|10162.5|10171.3|10161.3|2
1622200270000|2021-05-28 11:11:10|10171.1|10161.1|10171.5|10161.5|10171.5|10161.5|10171.1|10161.1|2
1622200290000|2021-05-28 11:11:30|10171.6|10161.6|10174.3|10164.3|10174.3|10164.3|10171.6|10161.6|3
1622200300000|2021-05-28 11:11:40|10174.1|10164.1|10174.1|10164.1|10174.1|10164.1|10174.1|10164.1|1
1622200310000|2021-05-28 11:11:50|10174.3|10164.3|10174.3|10164.3|10174.3|10164.3|10174.3|10164.3|1
1622200320000|2021-05-28 11:12:00|10174.1|10164.1|10173.6|10163.6|10174.1|10164.1|10173.1|10163.1|3
1622200330000|2021-05-28 11:12:10|10173.1|10163.1|10172.8|10162.8|10173.1|10163.1|10172.8|10162.8|2
1622200350000|2021-05-28 11:12:30|10173|10163|10173|10163|10173|10163|10173|10163|1
1622200360000|2021-05-28 11:12:40|10173.3|10163.3|10174.6|10164.6|10174.9|10164.9|10173.3|10163.3|5
1622200370000|2021-05-28 11:12:50|10174.4|10164.4|10174|10164|10174.4|10164.4|10174|10164|2
1622200380000|2021-05-28 11:13:00|10173.9|10163.9|10172.6|10162.6|10173.9|10163.9|10172.6|10162.6|4
1622200390000|2021-05-28 11:13:10|10172.9|10162.9|10173.3|10163.3|10173.3|10163.3|10172.9|10162.9|2
1622200400000|2021-05-28 11:13:20|10172.9|10162.9|10172.1|10162.1|10172.9|10162.9|10172.1|10162.1|3
1622200410000|2021-05-28 11:13:30|10172.6|10162.6|10171.3|10161.3|10172.6|10162.6|10171.3|10161.3|3
1622200420000|2021-05-28 11:13:40|10170.6|10160.6|10171.4|10161.4|10171.4|10161.4|10170.6|10160.6|2
1622200430000|2021-05-28 11:13:50|10171.3|10161.3|10167|10157|10171.3|10161.3|10167|10157|10
1622200440000|2021-05-28 11:14:00|10166.9|10156.9|10167|10157|10167.5|10157.5|10166.9|10156.9|7
1622200450000|2021-05-28 11:14:10|10166.9|10156.9|10166.4|10156.4|10166.9|10156.9|10166.4|10156.4|2
1622200460000|2021-05-28 11:14:20|10166.3|10156.3|10166.8|10156.8|10167.5|10157.5|10165.8|10155.8|7
1622200470000|2021-05-28 11:14:30|10166.9|10156.9|10165.4|10155.4|10166.9|10156.9|10165|10155|5
1622200480000|2021-05-28 11:14:40|10165.6|10155.6|10165.8|10155.8|10165.8|10155.8|10165.6|10155.6|2
1622200510000|2021-05-28 11:15:10|10165.4|10155.4|10165.1|10155.1|10165.4|10155.4|10165.1|10155.1|2
1622200520000|2021-05-28 11:15:20|10165.3|10155.3|10165.3|10155.3|10165.3|10155.3|10165.3|10155.3|1
1622200530000|2021-05-28 11:15:30|10165.5|10155.5|10165.3|10155.3|10165.5|10155.5|10165.3|10155.3|6
1622200540000|2021-05-28 11:15:40|10165.5|10155.5|10165.3|10155.3|10166.8|10156.8|10165.3|10155.3|10
1622200560000|2021-05-28 11:16:00|10165.4|10155.4|10165.4|10155.4|10165.4|10155.4|10165.4|10155.4|1
1622200570000|2021-05-28 11:16:10|10165.5|10155.5|10165.5|10155.5|10165.5|10155.5|10165.5|10155.5|1
1622200580000|2021-05-28 11:16:20|10165.8|10155.8|10165.8|10155.8|10166|10156|10165.8|10155.8|3
1622200590000|2021-05-28 11:16:30|10166|10156|10166.9|10156.9|10166.9|10156.9|10166|10156|4
1622200600000|2021-05-28 11:16:40|10166.8|10156.8|10166.5|10156.5|10166.8|10156.8|10166.5|10156.5|2
1622200610000|2021-05-28 11:16:50|10166.6|10156.6|10166.9|10156.9|10166.9|10156.9|10166.6|10156.6|2
1622200620000|2021-05-28 11:17:00|10167|10157|10167.1|10157.1|10167.1|10157.1|10167|10157|2
1622200630000|2021-05-28 11:17:10|10167|10157|10167|10157|10167|10157|10167|10157|1
1622200640000|2021-05-28 11:17:20|10167.1|10157.1|10168|10158|10168|10158|10167.1|10157.1|2
1622200670000|2021-05-28 11:17:50|10168.1|10158.1|10168.5|10158.5|10168.5|10158.5|10168.1|10158.1|2
1622200680000|2021-05-28 11:18:00|10168.6|10158.6|10169.8|10159.8|10169.9|10159.9|10168.6|10158.6|3
1622200690000|2021-05-28 11:18:10|10169.9|10159.9|10170.3|10160.3|10170.3|10160.3|10169.9|10159.9|2
1622200700000|2021-05-28 11:18:20|10170.1|10160.1|10170.1|10160.1|10170.1|10160.1|10170.1|10160.1|1
1622200710000|2021-05-28 11:18:30|10170|10160|10170.3|10160.3|10170.3|10160.3|10170|10160|3
1622200720000|2021-05-28 11:18:40|10170.1|10160.1|10170.1|10160.1|10170.1|10160.1|10170.1|10160.1|1
1622200730000|2021-05-28 11:18:50|10169.9|10159.9|10169.3|10159.3|10169.9|10159.9|10169.3|10159.3|3
1622200740000|2021-05-28 11:19:00|10169|10159|10167.9|10157.9|10169|10159|10167.9|10157.9|2
1622200750000|2021-05-28 11:19:10|10168.6|10158.6|10172|10162|10173|10163|10168.3|10158.3|11
1622200760000|2021-05-28 11:19:20|10171.9|10161.9|10171.9|10161.9|10171.9|10161.9|10171.9|10161.9|1
1622200770000|2021-05-28 11:19:30|10171.6|10161.6|10168.3|10158.3|10171.6|10161.6|10168.3|10158.3|6
1622200780000|2021-05-28 11:19:40|10168.4|10158.4|10169|10159|10169|10159|10168.4|10158.4|2
1622200790000|2021-05-28 11:19:50|10169.1|10159.1|10168.3|10158.3|10169.1|10159.1|10168.3|10158.3|3
1622200800000|2021-05-28 11:20:00|10169|10159|10169|10159|10169|10159|10168.3|10158.3|4
1622200810000|2021-05-28 11:20:10|10169.4|10159.4|10168|10158|10169.4|10159.4|10168|10158|8
1622200820000|2021-05-28 11:20:20|10168.3|10158.3|10170.8|10160.8|10170.9|10160.9|10168.3|10158.3|6
1622200830000|2021-05-28 11:20:30|10170.3|10160.3|10165.3|10155.3|10170.3|10160.3|10165.3|10155.3|4
1622200840000|2021-05-28 11:20:40|10165.5|10155.5|10166.1|10156.1|10166.1|10156.1|10165.1|10155.1|7
1622200850000|2021-05-28 11:20:50|10165.9|10155.9|10165.9|10155.9|10165.9|10155.9|10165.9|10155.9|1
1622200860000|2021-05-28 11:21:00|10165.8|10155.8|10165.9|10155.9|10165.9|10155.9|10165.8|10155.8|2
1622200870000|2021-05-28 11:21:10|10165.1|10155.1|10161.8|10151.8|10165.1|10155.1|10161.3|10151.3|6
1622200880000|2021-05-28 11:21:20|10161.6|10151.6|10161.5|10151.5|10161.9|10151.9|10161.1|10151.1|12
1622200890000|2021-05-28 11:21:30|10161.8|10151.8|10162.1|10152.1|10162.3|10152.3|10161.8|10151.8|3
1622200900000|2021-05-28 11:21:40|10162.8|10152.8|10163.1|10153.1|10163.1|10153.1|10162.8|10152.8|4
1622200910000|2021-05-28 11:21:50|10163.8|10153.8|10162.9|10152.9|10163.8|10153.8|10162.8|10152.8|5
1622200920000|2021-05-28 11:22:00|10162.8|10152.8|10162.8|10152.8|10163.1|10153.1|10162.1|10152.1|8
1622200930000|2021-05-28 11:22:10|10162.5|10152.5|10163.1|10153.1|10163.1|10153.1|10162.5|10152.5|8
1622200940000|2021-05-28 11:22:20|10163.3|10153.3|10165.5|10155.5|10165.5|10155.5|10163.3|10153.3|8
1622200960000|2021-05-28 11:22:40|10165.8|10155.8|10165.8|10155.8|10165.8|10155.8|10165.8|10155.8|1
1622200970000|2021-05-28 11:22:50|10165.5|10155.5|10165|10155|10165.5|10155.5|10164.9|10154.9|4
1622200980000|2021-05-28 11:23:00|10165.1|10155.1|10165.1|10155.1|10165.1|10155.1|10165.1|10155.1|1
1622200990000|2021-05-28 11:23:10|10165|10155|10164.3|10154.3|10165|10155|10164.3|10154.3|3
1622201000000|2021-05-28 11:23:20|10164.4|10154.4|10164.9|10154.9|10165.1|10155.1|10164.4|10154.4|5
1622201010000|2021-05-28 11:23:30|10165.3|10155.3|10166.4|10156.4|10166.5|10156.5|10165.3|10155.3|4
1622201020000|2021-05-28 11:23:40|10166.6|10156.6|10166.6|10156.6|10166.6|10156.6|10166.6|10156.6|1
1622201030000|2021-05-28 11:23:50|10166.8|10156.8|10167.3|10157.3|10167.8|10157.8|10166.8|10156.8|3
1622201040000|2021-05-28 11:24:00|10167.1|10157.1|10164.9|10154.9|10167.1|10157.1|10164.3|10154.3|12
1622201050000|2021-05-28 11:24:10|10164.8|10154.8|10164.9|10154.9|10165.1|10155.1|10164.8|10154.8|5
1622201060000|2021-05-28 11:24:20|10164.8|10154.8|10164.9|10154.9|10165.3|10155.3|10164.5|10154.5|6
1622201070000|2021-05-28 11:24:30|10164.8|10154.8|10164.8|10154.8|10164.8|10154.8|10164.8|10154.8|1
1622201080000|2021-05-28 11:24:40|10163.5|10153.5|10164.6|10154.6|10164.8|10154.8|10163.5|10153.5|3
1622201090000|2021-05-28 11:24:50|10164.1|10154.1|10163.9|10153.9|10164.1|10154.1|10163.8|10153.8|5
1622201100000|2021-05-28 11:25:00|10163.8|10153.8|10162.9|10152.9|10163.8|10153.8|10162.6|10152.6|9
1622201110000|2021-05-28 11:25:10|10163.3|10153.3|10165.6|10155.6|10165.6|10155.6|10163.3|10153.3|6
1622201120000|2021-05-28 11:25:20|10165.8|10155.8|10165.6|10155.6|10165.8|10155.8|10165.1|10155.1|6
1622201130000|2021-05-28 11:25:30|10165.9|10155.9|10166.8|10156.8|10166.8|10156.8|10165.9|10155.9|3
1622201140000|2021-05-28 11:25:40|10167|10157|10167.8|10157.8|10167.8|10157.8|10167|10157|5
1622201150000|2021-05-28 11:25:50|10167.6|10157.6|10171|10161|10171|10161|10167.6|10157.6|3
1622201160000|2021-05-28 11:26:00|10171.1|10161.1|10172.5|10162.5|10172.5|10162.5|10171.1|10161.1|11
1622201170000|2021-05-28 11:26:10|10172.3|10162.3|10172.5|10162.5|10172.5|10162.5|10172.3|10162.3|10
1622201180000|2021-05-28 11:26:20|10172.4|10162.4|10172.1|10162.1|10172.4|10162.4|10172.1|10162.1|2
1622201190000|2021-05-28 11:26:30|10171.9|10161.9|10171.9|10161.9|10171.9|10161.9|10171.9|10161.9|1
1622201200000|2021-05-28 11:26:40|10172.1|10162.1|10173.4|10163.4|10173.5|10163.5|10172.1|10162.1|4
1622201210000|2021-05-28 11:26:50|10173.6|10163.6|10173.3|10163.3|10173.6|10163.6|10172.8|10162.8|4
1622201220000|2021-05-28 11:27:00|10172.8|10162.8|10172.6|10162.6|10172.8|10162.8|10172.6|10162.6|4
1622201230000|2021-05-28 11:27:10|10172.1|10162.1|10172|10162|10172.8|10162.8|10172|10162|8
1622201240000|2021-05-28 11:27:20|10172.5|10162.5|10177|10167|10177|10167|10172.5|10162.5|8
1622201250000|2021-05-28 11:27:30|10177.4|10167.4|10178.4|10168.4|10179|10169|10176.9|10166.9|7
1622201260000|2021-05-28 11:27:40|10177.6|10167.6|10176.9|10166.9|10177.6|10167.6|10176.9|10166.9|7
1622201270000|2021-05-28 11:27:50|10177|10167|10177.4|10167.4|10177.4|10167.4|10177|10167|2
1622201280000|2021-05-28 11:28:00|10178|10168|10178.4|10168.4|10178.4|10168.4|10178|10168|3
1622201290000|2021-05-28 11:28:10|10178.3|10168.3|10177.9|10167.9|10178.6|10168.6|10177.3|10167.3|14
1622201300000|2021-05-28 11:28:20|10177.8|10167.8|10177.1|10167.1|10177.8|10167.8|10176.4|10166.4|8
1622201310000|2021-05-28 11:28:30|10177.4|10167.4|10177.9|10167.9|10177.9|10167.9|10177.4|10167.4|6
1622201320000|2021-05-28 11:28:40|10177.6|10167.6|10177.4|10167.4|10177.6|10167.6|10177.4|10167.4|2
1622201330000|2021-05-28 11:28:50|10177.5|10167.5|10177.6|10167.6|10178|10168|10177.5|10167.5|5
1622201340000|2021-05-28 11:29:00|10177.4|10167.4|10178|10168|10178|10168|10176.9|10166.9|6
1622201350000|2021-05-28 11:29:10|10177.9|10167.9|10177.5|10167.5|10177.9|10167.9|10177.5|10167.5|3
1622201360000|2021-05-28 11:29:20|10177.6|10167.6|10177|10167|10177.6|10167.6|10176.9|10166.9|4
1622201370000|2021-05-28 11:29:30|10176.8|10166.8|10176.5|10166.5|10176.8|10166.8|10176.4|10166.4|3
1622201380000|2021-05-28 11:29:40|10177.4|10167.4|10176.9|10166.9|10177.4|10167.4|10176.9|10166.9|2
1622201390000|2021-05-28 11:29:50|10176.5|10166.5|10177|10167|10177.4|10167.4|10176.5|10166.5|3
1622201400000|2021-05-28 11:30:00|10177.6|10167.6|10175.4|10165.4|10177.6|10167.6|10175.4|10165.4|11
1622201410000|2021-05-28 11:30:10|10175.9|10165.9|10177.5|10167.5|10177.6|10167.6|10175.4|10165.4|5
1622201420000|2021-05-28 11:30:20|10177.8|10167.8|10179.4|10169.4|10180.6|10170.6|10177.8|10167.8|6
1622201430000|2021-05-28 11:30:30|10179.3|10169.3|10177.9|10167.9|10179.4|10169.4|10177.6|10167.6|8
1622201440000|2021-05-28 11:30:40|10178|10168|10177.4|10167.4|10178|10168|10176.8|10166.8|10
1622201450000|2021-05-28 11:30:50|10177.5|10167.5|10177.3|10167.3|10177.8|10167.8|10177.3|10167.3|7
1622201460000|2021-05-28 11:31:00|10177.4|10167.4|10177.8|10167.8|10178.3|10168.3|10176.1|10166.1|19
1622201470000|2021-05-28 11:31:10|10178.3|10168.3|10180.6|10170.6|10181.1|10171.1|10178.3|10168.3|8
1622201480000|2021-05-28 11:31:20|10180.8|10170.8|10178.4|10168.4|10180.9|10170.9|10178|10168|14
1622201490000|2021-05-28 11:31:30|10178|10168|10176.6|10166.6|10178|10168|10175.8|10165.8|8
1622201500000|2021-05-28 11:31:40|10176.5|10166.5|10177|10167|10177|10167|10176.5|10166.5|4
1622201510000|2021-05-28 11:31:50|10176.8|10166.8|10176.4|10166.4|10176.8|10166.8|10176.4|10166.4|2
1622201520000|2021-05-28 11:32:00|10176|10166|10176.8|10166.8|10178|10168|10175.3|10165.3|7
1622201530000|2021-05-28 11:32:10|10177|10167|10178|10168|10179|10169|10177|10167|7
1622201540000|2021-05-28 11:32:20|10178.3|10168.3|10179.5|10169.5|10179.5|10169.5|10178.3|10168.3|5
1622201550000|2021-05-28 11:32:30|10180.4|10170.4|10181.1|10171.1|10181.1|10171.1|10180.4|10170.4|9
1622201560000|2021-05-28 11:32:40|10180.9|10170.9|10180.6|10170.6|10180.9|10170.9|10180|10170|10
1622201570000|2021-05-28 11:32:50|10180.9|10170.9|10182.6|10172.6|10183.4|10173.4|10180.9|10170.9|10
1622201580000|2021-05-28 11:33:00|10182.3|10172.3|10182.6|10172.6|10182.8|10172.8|10181.4|10171.4|15
1622201590000|2021-05-28 11:33:10|10182.5|10172.5|10177.4|10167.4|10182.5|10172.5|10177.4|10167.4|16
1622201600000|2021-05-28 11:33:20|10177.6|10167.6|10176.8|10166.8|10178.5|10168.5|10176.8|10166.8|13
1622201610000|2021-05-28 11:33:30|10176.5|10166.5|10172|10162|10176.5|10166.5|10171|10161|8
1622201620000|2021-05-28 11:33:40|10171.8|10161.8|10172.3|10162.3|10172.8|10162.8|10171.8|10161.8|11
1622201630000|2021-05-28 11:33:50|10172.1|10162.1|10171.9|10161.9|10172.1|10162.1|10171.3|10161.3|11
1622201640000|2021-05-28 11:34:00|10172|10162|10169.9|10159.9|10172.5|10162.5|10169.6|10159.6|14
1622201650000|2021-05-28 11:34:10|10170|10160|10169.1|10159.1|10171|10161|10169.1|10159.1|10
1622201660000|2021-05-28 11:34:20|10169.3|10159.3|10173.4|10163.4|10173.4|10163.4|10169.3|10159.3|7
1622201670000|2021-05-28 11:34:30|10173.8|10163.8|10171|10161|10174.3|10164.3|10171|10161|17
1622201680000|2021-05-28 11:34:40|10171.3|10161.3|10170.9|10160.9|10171.4|10161.4|10170.3|10160.3|5
1622201690000|2021-05-28 11:34:50|10170.6|10160.6|10171.8|10161.8|10172.3|10162.3|10170.6|10160.6|9
1622201700000|2021-05-28 11:35:00|10171.9|10161.9|10175.6|10165.6|10175.9|10165.9|10171.9|10161.9|12
1622201710000|2021-05-28 11:35:10|10175.1|10165.1|10173.4|10163.4|10175.1|10165.1|10173.3|10163.3|6
1622201720000|2021-05-28 11:35:20|10173.3|10163.3|10173.1|10163.1|10175.3|10165.3|10173.1|10163.1|8
1622201730000|2021-05-28 11:35:30|10173.4|10163.4|10171|10161|10173.4|10163.4|10171|10161|4
1622201740000|2021-05-28 11:35:40|10172.1|10162.1|10171.3|10161.3|10173.4|10163.4|10171.3|10161.3|9
1622201750000|2021-05-28 11:35:50|10171.4|10161.4|10168.1|10158.1|10171.6|10161.6|10168.1|10158.1|7
1622201760000|2021-05-28 11:36:00|10168.3|10158.3|10168.4|10158.4|10168.4|10158.4|10168.3|10158.3|2
1622201770000|2021-05-28 11:36:10|10168.5|10158.5|10169.8|10159.8|10169.8|10159.8|10168.5|10158.5|3
1622201790000|2021-05-28 11:36:30|10170.3|10160.3|10170.3|10160.3|10170.5|10160.5|10170.3|10160.3|3
1622201800000|2021-05-28 11:36:40|10173.4|10163.4|10173.6|10163.6|10173.8|10163.8|10173.4|10163.4|3
1622201810000|2021-05-28 11:36:50|10173.8|10163.8|10176|10166|10176|10166|10173.8|10163.8|7
1622201820000|2021-05-28 11:37:00|10175.9|10165.9|10175.9|10165.9|10175.9|10165.9|10175.9|10165.9|1
1622201830000|2021-05-28 11:37:10|10176|10166|10173.4|10163.4|10176|10166|10173.4|10163.4|5
1622201840000|2021-05-28 11:37:20|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|1
1622201850000|2021-05-28 11:37:30|10174.3|10164.3|10174.8|10164.8|10175.4|10165.4|10174.3|10164.3|4
1622201870000|2021-05-28 11:37:50|10174.9|10164.9|10174.8|10164.8|10175.6|10165.6|10174.8|10164.8|4
1622201880000|2021-05-28 11:38:00|10174.5|10164.5|10174.8|10164.8|10174.8|10164.8|10174.3|10164.3|4
1622201890000|2021-05-28 11:38:10|10175|10165|10174.8|10164.8|10175|10165|10174.6|10164.6|4
1622201900000|2021-05-28 11:38:20|10175|10165|10175.3|10165.3|10175.3|10165.3|10175|10165|2
1622201910000|2021-05-28 11:38:30|10175.4|10165.4|10175.4|10165.4|10175.4|10165.4|10175.4|10165.4|1
1622201930000|2021-05-28 11:38:50|10175.3|10165.3|10175.4|10165.4|10175.4|10165.4|10174.9|10164.9|4
1622201940000|2021-05-28 11:39:00|10176|10166|10176.3|10166.3|10176.3|10166.3|10176|10166|2
1622201970000|2021-05-28 11:39:30|10176.5|10166.5|10178.3|10168.3|10178.3|10168.3|10176.5|10166.5|5
1622201990000|2021-05-28 11:39:50|10178.5|10168.5|10179.6|10169.6|10179.6|10169.6|10178.5|10168.5|3
1622202000000|2021-05-28 11:40:00|10179.3|10169.3|10176.6|10166.6|10179.3|10169.3|10176.1|10166.1|11
1622202010000|2021-05-28 11:40:10|10176.8|10166.8|10176.8|10166.8|10176.8|10166.8|10176.8|10166.8|1
1622202020000|2021-05-28 11:40:20|10176.9|10166.9|10176.3|10166.3|10176.9|10166.9|10176.3|10166.3|2
1622202030000|2021-05-28 11:40:30|10176.5|10166.5|10177.3|10167.3|10177.5|10167.5|10176.5|10166.5|8
1622202040000|2021-05-28 11:40:40|10177.1|10167.1|10179.5|10169.5|10179.5|10169.5|10177.1|10167.1|8
1622202050000|2021-05-28 11:40:50|10179.8|10169.8|10180.3|10170.3|10180.3|10170.3|10179.8|10169.8|4
1622202060000|2021-05-28 11:41:00|10180.1|10170.1|10179.8|10169.8|10180.1|10170.1|10179.8|10169.8|11
1622202070000|2021-05-28 11:41:10|10179.6|10169.6|10179.8|10169.8|10180.3|10170.3|10179.6|10169.6|7
1622202080000|2021-05-28 11:41:20|10179.9|10169.9|10180.8|10170.8|10180.8|10170.8|10179.9|10169.9|2
1622202090000|2021-05-28 11:41:30|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|1
1622202100000|2021-05-28 11:41:40|10180.5|10170.5|10180.5|10170.5|10180.5|10170.5|10180.5|10170.5|1
1622202120000|2021-05-28 11:42:00|10180.3|10170.3|10176.8|10166.8|10180.3|10170.3|10176.8|10166.8|6
1622202140000|2021-05-28 11:42:20|10176.4|10166.4|10175.8|10165.8|10176.9|10166.9|10175.8|10165.8|5
1622202150000|2021-05-28 11:42:30|10175.9|10165.9|10176.1|10166.1|10176.3|10166.3|10175.9|10165.9|3
1622202160000|2021-05-28 11:42:40|10175.9|10165.9|10176.8|10166.8|10176.8|10166.8|10175.9|10165.9|3
1622202170000|2021-05-28 11:42:50|10177.1|10167.1|10177.1|10167.1|10177.1|10167.1|10177.1|10167.1|1
1622202190000|2021-05-28 11:43:10|10177|10167|10176.6|10166.6|10177|10167|10176.5|10166.5|5
1622202210000|2021-05-28 11:43:30|10176.4|10166.4|10175.8|10165.8|10176.4|10166.4|10175.8|10165.8|3
1622202220000|2021-05-28 11:43:40|10175.6|10165.6|10173.8|10163.8|10175.6|10165.6|10173.8|10163.8|8
1622202230000|2021-05-28 11:43:50|10173.6|10163.6|10173.6|10163.6|10173.6|10163.6|10173.6|10163.6|1
1622202240000|2021-05-28 11:44:00|10173.5|10163.5|10173|10163|10173.5|10163.5|10172.5|10162.5|5
1622202250000|2021-05-28 11:44:10|10173.3|10163.3|10174|10164|10174|10164|10173.3|10163.3|3
1622202260000|2021-05-28 11:44:20|10173.9|10163.9|10173.3|10163.3|10173.9|10163.9|10173.3|10163.3|2
1622202270000|2021-05-28 11:44:30|10173|10163|10172.8|10162.8|10173|10163|10172.6|10162.6|5
1622202280000|2021-05-28 11:44:40|10173|10163|10173.5|10163.5|10173.5|10163.5|10173|10163|3
1622202290000|2021-05-28 11:44:50|10173.3|10163.3|10172.6|10162.6|10173.3|10163.3|10172.6|10162.6|4
1622202300000|2021-05-28 11:45:00|10172.4|10162.4|10171.8|10161.8|10172.4|10162.4|10171.8|10161.8|3
1622202310000|2021-05-28 11:45:10|10171.9|10161.9|10173|10163|10173.3|10163.3|10171.9|10161.9|6
1622202320000|2021-05-28 11:45:20|10173.3|10163.3|10173|10163|10173.3|10163.3|10173|10163|2
1622202330000|2021-05-28 11:45:30|10173.3|10163.3|10173|10163|10173.3|10163.3|10173|10163|2
1622202350000|2021-05-28 11:45:50|10172.4|10162.4|10170.9|10160.9|10172.4|10162.4|10170.9|10160.9|4
1622202360000|2021-05-28 11:46:00|10170|10160|10170.8|10160.8|10170.8|10160.8|10169.8|10159.8|6
1622202370000|2021-05-28 11:46:10|10171|10161|10171|10161|10171|10161|10171|10161|1
1622202380000|2021-05-28 11:46:20|10170.8|10160.8|10170.5|10160.5|10171|10161|10169.8|10159.8|8
1622202390000|2021-05-28 11:46:30|10170.4|10160.4|10169|10159|10170.4|10160.4|10168.8|10158.8|9
1622202400000|2021-05-28 11:46:40|10169.3|10159.3|10169.5|10159.5|10169.5|10159.5|10169.3|10159.3|3
1622202410000|2021-05-28 11:46:50|10169.8|10159.8|10169.5|10159.5|10169.8|10159.8|10169.5|10159.5|2
1622202420000|2021-05-28 11:47:00|10169.3|10159.3|10169|10159|10169.3|10159.3|10168.4|10158.4|10
1622202430000|2021-05-28 11:47:10|10169.3|10159.3|10168.3|10158.3|10169.3|10159.3|10168.1|10158.1|6
1622202440000|2021-05-28 11:47:20|10168.5|10158.5|10168.3|10158.3|10168.5|10158.5|10168.3|10158.3|2
1622202450000|2021-05-28 11:47:30|10168.5|10158.5|10169.4|10159.4|10169.4|10159.4|10168.3|10158.3|6
1622202460000|2021-05-28 11:47:40|10169.5|10159.5|10168.4|10158.4|10169.5|10159.5|10168.1|10158.1|3
1622202470000|2021-05-28 11:47:50|10168.3|10158.3|10167.6|10157.6|10168.3|10158.3|10167.6|10157.6|3
1622202480000|2021-05-28 11:48:00|10167.4|10157.4|10168|10158|10168|10158|10167.4|10157.4|5
1622202490000|2021-05-28 11:48:10|10167.9|10157.9|10167.9|10157.9|10167.9|10157.9|10167.9|10157.9|1
1622202500000|2021-05-28 11:48:20|10168|10158|10166.9|10156.9|10168|10158|10166.8|10156.8|5
1622202510000|2021-05-28 11:48:30|10166.5|10156.5|10170|10160|10170|10160|10164.9|10154.9|7
1622202520000|2021-05-28 11:48:40|10170.1|10160.1|10171.4|10161.4|10171.4|10161.4|10170.1|10160.1|7
1622202540000|2021-05-28 11:49:00|10171.5|10161.5|10173.5|10163.5|10173.5|10163.5|10171.5|10161.5|7
1622202550000|2021-05-28 11:49:10|10173.4|10163.4|10175|10165|10175|10165|10172.3|10162.3|8
1622202560000|2021-05-28 11:49:20|10174.9|10164.9|10175.1|10165.1|10175.1|10165.1|10174.8|10164.8|4
1622202570000|2021-05-28 11:49:30|10175|10165|10174.8|10164.8|10175|10165|10174.6|10164.6|3
1622202580000|2021-05-28 11:49:40|10174.4|10164.4|10177.1|10167.1|10177.1|10167.1|10174.4|10164.4|5
1622202600000|2021-05-28 11:50:00|10177.4|10167.4|10176.8|10166.8|10177.4|10167.4|10176.8|10166.8|3
1622202610000|2021-05-28 11:50:10|10176.5|10166.5|10177.1|10167.1|10177.1|10167.1|10176|10166|5
1622202620000|2021-05-28 11:50:20|10176.6|10166.6|10175.5|10165.5|10176.6|10166.6|10175.5|10165.5|3
1622202630000|2021-05-28 11:50:30|10174.1|10164.1|10174.5|10164.5|10175.1|10165.1|10174.1|10164.1|7
1622202640000|2021-05-28 11:50:40|10174.3|10164.3|10173.5|10163.5|10174.3|10164.3|10173.5|10163.5|5
1622202650000|2021-05-28 11:50:50|10173|10163|10170.8|10160.8|10173|10163|10170.5|10160.5|7
1622202660000|2021-05-28 11:51:00|10170.6|10160.6|10170.5|10160.5|10170.9|10160.9|10170.5|10160.5|5
1622202670000|2021-05-28 11:51:10|10170.4|10160.4|10170.4|10160.4|10170.4|10160.4|10170.4|10160.4|1
1622202680000|2021-05-28 11:51:20|10170.3|10160.3|10170.6|10160.6|10171|10161|10170.3|10160.3|4
1622202690000|2021-05-28 11:51:30|10171|10161|10171|10161|10171|10161|10170.1|10160.1|6
1622202700000|2021-05-28 11:51:40|10171.8|10161.8|10174.6|10164.6|10174.6|10164.6|10171.8|10161.8|6
1622202710000|2021-05-28 11:51:50|10173.9|10163.9|10172.1|10162.1|10173.9|10163.9|10171.5|10161.5|9
1622202720000|2021-05-28 11:52:00|10171.8|10161.8|10169.1|10159.1|10171.8|10161.8|10169.1|10159.1|11
1622202730000|2021-05-28 11:52:10|10169.3|10159.3|10167.3|10157.3|10169.3|10159.3|10165.3|10155.3|10
1622202740000|2021-05-28 11:52:20|10167.1|10157.1|10163.8|10153.8|10167.1|10157.1|10163.8|10153.8|6
1622202750000|2021-05-28 11:52:30|10164|10154|10167.3|10157.3|10167.3|10157.3|10164|10154|10
1622202760000|2021-05-28 11:52:40|10167.1|10157.1|10167.1|10157.1|10167.1|10157.1|10167.1|10157.1|1
1622202770000|2021-05-28 11:52:50|10167|10157|10166.8|10156.8|10167|10157|10166.4|10156.4|7
1622202780000|2021-05-28 11:53:00|10166.6|10156.6|10162.9|10152.9|10166.6|10156.6|10162.9|10152.9|10
1622202790000|2021-05-28 11:53:10|10162.8|10152.8|10158.1|10148.1|10162.8|10152.8|10157.6|10147.6|12
1622202800000|2021-05-28 11:53:20|10158|10148|10159.4|10149.4|10159.4|10149.4|10158|10148|5
1622202810000|2021-05-28 11:53:30|10160|10150|10161.5|10151.5|10161.5|10151.5|10160|10150|7
1622202820000|2021-05-28 11:53:40|10161.4|10151.4|10161.1|10151.1|10162.1|10152.1|10161.1|10151.1|6
1622202830000|2021-05-28 11:53:50|10161|10151|10161.1|10151.1|10161.8|10151.8|10160.9|10150.9|10
1622202840000|2021-05-28 11:54:00|10161.6|10151.6|10163.3|10153.3|10163.9|10153.9|10161.6|10151.6|13
1622202850000|2021-05-28 11:54:10|10162.9|10152.9|10157.5|10147.5|10163.3|10153.3|10157.5|10147.5|16
1622202860000|2021-05-28 11:54:20|10159|10149|10159.6|10149.6|10160.3|10150.3|10158.9|10148.9|11
1622202870000|2021-05-28 11:54:30|10159.5|10149.5|10160.1|10150.1|10160.8|10150.8|10159|10149|10
1622202880000|2021-05-28 11:54:40|10159.8|10149.8|10158.3|10148.3|10159.8|10149.8|10157.1|10147.1|6
1622202890000|2021-05-28 11:54:50|10158.1|10148.1|10157.8|10147.8|10158.1|10148.1|10157.8|10147.8|2
1622202900000|2021-05-28 11:55:00|10157.4|10147.4|10157.5|10147.5|10157.8|10147.8|10157.3|10147.3|4
1622202910000|2021-05-28 11:55:10|10157.4|10147.4|10156.3|10146.3|10157.4|10147.4|10156.1|10146.1|6
1622202920000|2021-05-28 11:55:20|10156.5|10146.5|10151.4|10141.4|10156.5|10146.5|10151.4|10141.4|4
1622202930000|2021-05-28 11:55:30|10151.3|10141.3|10152.9|10142.9|10152.9|10142.9|10149.1|10139.1|7
1622202940000|2021-05-28 11:55:40|10152.1|10142.1|10148.6|10138.6|10152.1|10142.1|10148.4|10138.4|14
1622202950000|2021-05-28 11:55:50|10148.8|10138.8|10148.1|10138.1|10148.8|10138.8|10147.4|10137.4|7
1622202960000|2021-05-28 11:56:00|10149.1|10139.1|10149.1|10139.1|10149.6|10139.6|10149|10139|6
1622202970000|2021-05-28 11:56:10|10149.4|10139.4|10147.1|10137.1|10149.6|10139.6|10147|10137|9
1622202980000|2021-05-28 11:56:20|10147.3|10137.3|10147.3|10137.3|10147.3|10137.3|10147.3|10137.3|1
1622202990000|2021-05-28 11:56:30|10146.3|10136.3|10147.5|10137.5|10147.5|10137.5|10146|10136|10
1622203000000|2021-05-28 11:56:40|10148.5|10138.5|10147.1|10137.1|10148.5|10138.5|10146.4|10136.4|9
1622203020000|2021-05-28 11:57:00|10146.5|10136.5|10145.9|10135.9|10146.5|10136.5|10145.5|10135.5|4
1622203030000|2021-05-28 11:57:10|10146|10136|10146|10136|10146|10136|10146|10136|1
1622203040000|2021-05-28 11:57:20|10145.5|10135.5|10146.8|10136.8|10146.8|10136.8|10145.5|10135.5|4
1622203050000|2021-05-28 11:57:30|10146.5|10136.5|10146.8|10136.8|10149.8|10139.8|10146.5|10136.5|7
1622203060000|2021-05-28 11:57:40|10146.9|10136.9|10149.3|10139.3|10149.3|10139.3|10146.9|10136.9|7
1622203070000|2021-05-28 11:57:50|10149.1|10139.1|10146.6|10136.6|10149.1|10139.1|10146.6|10136.6|6
1622203080000|2021-05-28 11:58:00|10146.8|10136.8|10149.3|10139.3|10149.3|10139.3|10146.8|10136.8|11
1622203090000|2021-05-28 11:58:10|10149.5|10139.5|10151.8|10141.8|10151.8|10141.8|10149.5|10139.5|10
1622203100000|2021-05-28 11:58:20|10152.3|10142.3|10152.9|10142.9|10153.3|10143.3|10152|10142|6
1622203110000|2021-05-28 11:58:30|10153|10143|10155.9|10145.9|10156.4|10146.4|10153|10143|9
1622203120000|2021-05-28 11:58:40|10156|10146|10156.3|10146.3|10156.5|10146.5|10156|10146|4
1622203130000|2021-05-28 11:58:50|10156|10146|10155.9|10145.9|10156|10146|10155.3|10145.3|5
1622203140000|2021-05-28 11:59:00|10156|10146|10156.1|10146.1|10157.3|10147.3|10155.5|10145.5|11
1622203150000|2021-05-28 11:59:10|10156.6|10146.6|10157.1|10147.1|10157.1|10147.1|10155.6|10145.6|5
1622203160000|2021-05-28 11:59:20|10158.1|10148.1|10156.5|10146.5|10158.1|10148.1|10156.5|10146.5|10
1622203170000|2021-05-28 11:59:30|10156|10146|10154.6|10144.6|10156|10146|10154.3|10144.3|7
1622203180000|2021-05-28 11:59:40|10154.8|10144.8|10155.9|10145.9|10156|10146|10154.8|10144.8|4
1622203190000|2021-05-28 11:59:50|10156|10146|10155.8|10145.8|10156.1|10146.1|10155.8|10145.8|4
1622203200000|2021-05-28 12:00:00|10155.5|10145.5|10152.3|10142.3|10155.5|10145.5|10151.1|10141.1|19
1622203210000|2021-05-28 12:00:10|10151.9|10141.9|10148.8|10138.8|10151.9|10141.9|10148.8|10138.8|10
1622203220000|2021-05-28 12:00:20|10148.3|10138.3|10148.8|10138.8|10148.8|10138.8|10148.3|10138.3|3
1622203230000|2021-05-28 12:00:30|10149.3|10139.3|10153.5|10143.5|10153.5|10143.5|10149.3|10139.3|15
1622203240000|2021-05-28 12:00:40|10153.3|10143.3|10156.5|10146.5|10158.4|10148.4|10153.3|10143.3|7
1622203250000|2021-05-28 12:00:50|10154.3|10144.3|10153.3|10143.3|10154.3|10144.3|10153.3|10143.3|3
1622203260000|2021-05-28 12:01:00|10153.1|10143.1|10152.5|10142.5|10153.3|10143.3|10152.4|10142.4|6
1622203270000|2021-05-28 12:01:10|10152.4|10142.4|10151.9|10141.9|10152.4|10142.4|10149.8|10139.8|9
1622203280000|2021-05-28 12:01:20|10151.5|10141.5|10153.8|10143.8|10153.8|10143.8|10151.4|10141.4|5
1622203290000|2021-05-28 12:01:30|10154.1|10144.1|10155.9|10145.9|10156.4|10146.4|10154.1|10144.1|4
1622203300000|2021-05-28 12:01:40|10155.8|10145.8|10149.1|10139.1|10155.9|10145.9|10149|10139|12
1622203310000|2021-05-28 12:01:50|10148.6|10138.6|10148.9|10138.9|10149.1|10139.1|10147|10137|11
1622203320000|2021-05-28 12:02:00|10149.6|10139.6|10147.8|10137.8|10149.6|10139.6|10146.9|10136.9|7
1622203330000|2021-05-28 12:02:10|10147.9|10137.9|10151.6|10141.6|10151.6|10141.6|10147.9|10137.9|15
1622203340000|2021-05-28 12:02:20|10151.8|10141.8|10152.3|10142.3|10152.6|10142.6|10151.8|10141.8|9
1622203350000|2021-05-28 12:02:30|10152.4|10142.4|10153.9|10143.9|10154.5|10144.5|10152.4|10142.4|11
1622203360000|2021-05-28 12:02:40|10154.5|10144.5|10155.8|10145.8|10156.1|10146.1|10154.5|10144.5|10
1622203370000|2021-05-28 12:02:50|10155.9|10145.9|10157.1|10147.1|10157.1|10147.1|10155.9|10145.9|3
1622203380000|2021-05-28 12:03:00|10157.5|10147.5|10158.5|10148.5|10158.5|10148.5|10157.5|10147.5|8
1622203390000|2021-05-28 12:03:10|10158|10148|10157.6|10147.6|10158|10148|10157.1|10147.1|7
1622203400000|2021-05-28 12:03:20|10157.5|10147.5|10156.8|10146.8|10157.5|10147.5|10156.8|10146.8|2
1622203410000|2021-05-28 12:03:30|10156.9|10146.9|10156.8|10146.8|10157.6|10147.6|10156.8|10146.8|7
1622203420000|2021-05-28 12:03:40|10156.4|10146.4|10155.1|10145.1|10156.4|10146.4|10155.1|10145.1|4
1622203430000|2021-05-28 12:03:50|10155|10145|10151.5|10141.5|10155|10145|10151.5|10141.5|7
1622203440000|2021-05-28 12:04:00|10152|10142|10151.5|10141.5|10152|10142|10149.9|10139.9|7
1622203450000|2021-05-28 12:04:10|10151.4|10141.4|10151.5|10141.5|10151.5|10141.5|10151|10141|5
1622203460000|2021-05-28 12:04:20|10151.4|10141.4|10151|10141|10151.4|10141.4|10151|10141|3
1622203470000|2021-05-28 12:04:30|10150.5|10140.5|10151.6|10141.6|10151.6|10141.6|10149.5|10139.5|7
1622203480000|2021-05-28 12:04:40|10151.1|10141.1|10151.6|10141.6|10152.9|10142.9|10151.1|10141.1|6
1622203490000|2021-05-28 12:04:50|10151.8|10141.8|10153.8|10143.8|10153.8|10143.8|10151.8|10141.8|5
1622203500000|2021-05-28 12:05:00|10153.6|10143.6|10153.3|10143.3|10153.6|10143.6|10151.5|10141.5|10
1622203510000|2021-05-28 12:05:10|10153.1|10143.1|10154.3|10144.3|10154.3|10144.3|10152|10142|7
1622203520000|2021-05-28 12:05:20|10154|10144|10154.5|10144.5|10154.5|10144.5|10154|10144|4
1622203530000|2021-05-28 12:05:30|10154.4|10144.4|10154.3|10144.3|10154.4|10144.4|10152.5|10142.5|5
1622203540000|2021-05-28 12:05:40|10154|10144|10150|10140|10154|10144|10150|10140|7
1622203550000|2021-05-28 12:05:50|10153.1|10143.1|10152.4|10142.4|10154.8|10144.8|10152.4|10142.4|6
1622203560000|2021-05-28 12:06:00|10152.3|10142.3|10151.8|10141.8|10152.3|10142.3|10151.8|10141.8|7
1622203570000|2021-05-28 12:06:10|10150.6|10140.6|10152.8|10142.8|10152.8|10142.8|10150.6|10140.6|4
1622203580000|2021-05-28 12:06:20|10152.1|10142.1|10151|10141|10152.8|10142.8|10151|10141|4
1622203590000|2021-05-28 12:06:30|10150.9|10140.9|10150.1|10140.1|10150.9|10140.9|10150.1|10140.1|2
1622203600000|2021-05-28 12:06:40|10149.6|10139.6|10148|10138|10150.1|10140.1|10146.8|10136.8|11
1622203610000|2021-05-28 12:06:50|10147.9|10137.9|10145.3|10135.3|10147.9|10137.9|10145.3|10135.3|9
1622203620000|2021-05-28 12:07:00|10145.6|10135.6|10146|10136|10147.4|10137.4|10144.8|10134.8|13
1622203630000|2021-05-28 12:07:10|10146.4|10136.4|10143.6|10133.6|10147.1|10137.1|10143.6|10133.6|8
1622203640000|2021-05-28 12:07:20|10143.5|10133.5|10146|10136|10146|10136|10143.1|10133.1|10
1622203650000|2021-05-28 12:07:30|10146.4|10136.4|10144.8|10134.8|10147|10137|10144.8|10134.8|9
1622203660000|2021-05-28 12:07:40|10144.9|10134.9|10145.6|10135.6|10145.6|10135.6|10144.4|10134.4|4
1622203670000|2021-05-28 12:07:50|10145.8|10135.8|10145.6|10135.6|10146.8|10136.8|10145.3|10135.3|6
1622203680000|2021-05-28 12:08:00|10145.5|10135.5|10145.9|10135.9|10145.9|10135.9|10144|10134|9
1622203690000|2021-05-28 12:08:10|10145.8|10135.8|10144|10134|10145.8|10135.8|10144|10134|6
1622203700000|2021-05-28 12:08:20|10143.8|10133.8|10143.5|10133.5|10143.8|10133.8|10142.8|10132.8|6
1622203710000|2021-05-28 12:08:30|10143.8|10133.8|10143.5|10133.5|10143.8|10133.8|10143.5|10133.5|10
1622203720000|2021-05-28 12:08:40|10143.3|10133.3|10144.8|10134.8|10144.8|10134.8|10143.3|10133.3|8
1622203730000|2021-05-28 12:08:50|10145.5|10135.5|10144.1|10134.1|10146|10136|10144.1|10134.1|7
1622203740000|2021-05-28 12:09:00|10144.5|10134.5|10144.1|10134.1|10145|10135|10144.1|10134.1|6
1622203760000|2021-05-28 12:09:20|10144.3|10134.3|10147|10137|10147.5|10137.5|10144.3|10134.3|9
1622203770000|2021-05-28 12:09:30|10147.5|10137.5|10149.1|10139.1|10149.6|10139.6|10147.5|10137.5|10
1622203780000|2021-05-28 12:09:40|10148.6|10138.6|10146.1|10136.1|10150.6|10140.6|10146.1|10136.1|8
1622203790000|2021-05-28 12:09:50|10146|10136|10144.5|10134.5|10147.1|10137.1|10144.5|10134.5|7
1622203800000|2021-05-28 12:10:00|10144|10134|10140.9|10130.9|10144.9|10134.9|10140.8|10130.8|18
1622203810000|2021-05-28 12:10:10|10140.4|10130.4|10135.3|10125.3|10140.4|10130.4|10135.3|10125.3|12
1622203820000|2021-05-28 12:10:20|10135.4|10125.4|10135.8|10125.8|10135.8|10125.8|10135.3|10125.3|11
1622203830000|2021-05-28 12:10:30|10136.3|10126.3|10135.5|10125.5|10136.3|10126.3|10135.5|10125.5|7
1622203840000|2021-05-28 12:10:40|10135.8|10125.8|10135.4|10125.4|10136.3|10126.3|10134.3|10124.3|18
1622203850000|2021-05-28 12:10:50|10135.8|10125.8|10134.1|10124.1|10135.8|10125.8|10134.1|10124.1|8
1622203860000|2021-05-28 12:11:00|10134|10124|10129.6|10119.6|10134|10124|10128.4|10118.4|17
1622203870000|2021-05-28 12:11:10|10129.8|10119.8|10127.6|10117.6|10130.1|10120.1|10127.6|10117.6|7
1622203880000|2021-05-28 12:11:20|10127.8|10117.8|10129.4|10119.4|10129.4|10119.4|10127.8|10117.8|6
1622203890000|2021-05-28 12:11:30|10129.6|10119.6|10129.9|10119.9|10130|10120|10128.8|10118.8|11
1622203900000|2021-05-28 12:11:40|10130.4|10120.4|10133.5|10123.5|10133.6|10123.6|10130.4|10120.4|11
1622203910000|2021-05-28 12:11:50|10133.4|10123.4|10132.1|10122.1|10136.1|10126.1|10132.1|10122.1|13
1622203920000|2021-05-28 12:12:00|10132|10122|10135|10125|10135|10125|10131|10121|15
1622203930000|2021-05-28 12:12:10|10134.9|10124.9|10134.6|10124.6|10134.9|10124.9|10133.8|10123.8|10
1622203940000|2021-05-28 12:12:20|10134.4|10124.4|10134.3|10124.3|10134.6|10124.6|10134.3|10124.3|4
1622203950000|2021-05-28 12:12:30|10134.4|10124.4|10134.1|10124.1|10135.4|10125.4|10134|10124|10
1622203960000|2021-05-28 12:12:40|10134.5|10124.5|10135.3|10125.3|10135.3|10125.3|10134.1|10124.1|6
1622203970000|2021-05-28 12:12:50|10135.1|10125.1|10135.3|10125.3|10136.4|10126.4|10134.8|10124.8|9
1622203980000|2021-05-28 12:13:00|10135.4|10125.4|10134.8|10124.8|10135.9|10125.9|10134.3|10124.3|15
1622203990000|2021-05-28 12:13:10|10134.9|10124.9|10134.4|10124.4|10134.9|10124.9|10133.8|10123.8|7
1622204010000|2021-05-28 12:13:30|10134.3|10124.3|10134.4|10124.4|10134.4|10124.4|10133.8|10123.8|7
1622204020000|2021-05-28 12:13:40|10134.5|10124.5|10135.5|10125.5|10136.3|10126.3|10134.5|10124.5|10
1622204030000|2021-05-28 12:13:50|10135.8|10125.8|10133.8|10123.8|10135.8|10125.8|10133.8|10123.8|9
1622204040000|2021-05-28 12:14:00|10133.9|10123.9|10130.9|10120.9|10134.3|10124.3|10130.9|10120.9|10
1622204050000|2021-05-28 12:14:10|10130.8|10120.8|10129.8|10119.8|10130.8|10120.8|10129.8|10119.8|3
1622204060000|2021-05-28 12:14:20|10129.5|10119.5|10131.6|10121.6|10131.6|10121.6|10126.1|10116.1|13
1622204070000|2021-05-28 12:14:30|10131.5|10121.5|10131.5|10121.5|10131.5|10121.5|10131.1|10121.1|3
1622204080000|2021-05-28 12:14:40|10131.4|10121.4|10132.3|10122.3|10132.3|10122.3|10130.8|10120.8|10
1622204090000|2021-05-28 12:14:50|10132.8|10122.8|10132.5|10122.5|10133.9|10123.9|10132.3|10122.3|14
1622204100000|2021-05-28 12:15:00|10132.4|10122.4|10132.5|10122.5|10133|10123|10131.3|10121.3|9
1622204110000|2021-05-28 12:15:10|10132.4|10122.4|10131|10121|10132.4|10122.4|10130.8|10120.8|9
1622204120000|2021-05-28 12:15:20|10131.6|10121.6|10131.5|10121.5|10132.5|10122.5|10131.5|10121.5|9
1622204130000|2021-05-28 12:15:30|10131.4|10121.4|10131|10121|10131.4|10121.4|10131|10121|2
1622204140000|2021-05-28 12:15:40|10131.3|10121.3|10131.5|10121.5|10131.5|10121.5|10131.3|10121.3|2
1622204150000|2021-05-28 12:15:50|10132|10122|10132.3|10122.3|10133|10123|10131.5|10121.5|11
1622204160000|2021-05-28 12:16:00|10131.8|10121.8|10131.5|10121.5|10132|10122|10131.5|10121.5|10
1622204170000|2021-05-28 12:16:10|10131|10121|10130.6|10120.6|10131|10121|10130.6|10120.6|5
1622204180000|2021-05-28 12:16:20|10130.8|10120.8|10131.5|10121.5|10131.8|10121.8|10130.8|10120.8|9
1622204190000|2021-05-28 12:16:30|10131.4|10121.4|10133|10123|10133|10123|10130.9|10120.9|5
1622204200000|2021-05-28 12:16:40|10132.5|10122.5|10135|10125|10135|10125|10132.3|10122.3|8
1622204210000|2021-05-28 12:16:50|10134.8|10124.8|10134.5|10124.5|10135.1|10125.1|10133.9|10123.9|9
1622204220000|2021-05-28 12:17:00|10134.4|10124.4|10134|10124|10134.4|10124.4|10133.1|10123.1|13
1622204230000|2021-05-28 12:17:10|10133.9|10123.9|10132.9|10122.9|10133.9|10123.9|10132.9|10122.9|3
1622204240000|2021-05-28 12:17:20|10132.6|10122.6|10132|10122|10132.6|10122.6|10132|10122|3
1622204250000|2021-05-28 12:17:30|10132.1|10122.1|10135.3|10125.3|10135.3|10125.3|10132.1|10122.1|8
1622204260000|2021-05-28 12:17:40|10135.8|10125.8|10135.3|10125.3|10135.8|10125.8|10134.3|10124.3|7
1622204270000|2021-05-28 12:17:50|10135|10125|10135|10125|10135|10125|10134.5|10124.5|3
1622204280000|2021-05-28 12:18:00|10134.9|10124.9|10135|10125|10135|10125|10133.9|10123.9|5
1622204290000|2021-05-28 12:18:10|10135.3|10125.3|10135|10125|10135.3|10125.3|10135|10125|4
1622204300000|2021-05-28 12:18:20|10134.8|10124.8|10133|10123|10135|10125|10133|10123|7
1622204310000|2021-05-28 12:18:30|10132.8|10122.8|10133|10123|10133|10123|10132.8|10122.8|2
1622204320000|2021-05-28 12:18:40|10132.9|10122.9|10131.5|10121.5|10132.9|10122.9|10130|10120|8
1622204330000|2021-05-28 12:18:50|10131.4|10121.4|10130.8|10120.8|10131.4|10121.4|10130.1|10120.1|9
1622204340000|2021-05-28 12:19:00|10130.6|10120.6|10130.4|10120.4|10130.6|10120.6|10130.4|10120.4|4
1622204350000|2021-05-28 12:19:10|10130.6|10120.6|10132.1|10122.1|10132.5|10122.5|10130.6|10120.6|6
1622204360000|2021-05-28 12:19:20|10132.3|10122.3|10130.4|10120.4|10133.5|10123.5|10130.4|10120.4|9
1622204370000|2021-05-28 12:19:30|10130.1|10120.1|10129.5|10119.5|10130.1|10120.1|10129.3|10119.3|7
1622204380000|2021-05-28 12:19:40|10129.1|10119.1|10130.3|10120.3|10131.3|10121.3|10129.1|10119.1|8
1622204390000|2021-05-28 12:19:50|10130.5|10120.5|10130.5|10120.5|10131|10121|10129.8|10119.8|8
1622204400000|2021-05-28 12:20:00|10130.8|10120.8|10131.5|10121.5|10131.5|10121.5|10130.5|10120.5|8
1622204410000|2021-05-28 12:20:10|10131.8|10121.8|10134.1|10124.1|10134.1|10124.1|10131.8|10121.8|7
1622204420000|2021-05-28 12:20:20|10133.5|10123.5|10132.5|10122.5|10133.5|10123.5|10132.1|10122.1|8
1622204430000|2021-05-28 12:20:30|10132.4|10122.4|10132.3|10122.3|10132.4|10122.4|10131.9|10121.9|8
1622204440000|2021-05-28 12:20:40|10131.8|10121.8|10131.8|10121.8|10131.8|10121.8|10131.8|10121.8|1
1622204450000|2021-05-28 12:20:50|10132|10122|10134|10124|10134|10124|10132|10122|6
1622204460000|2021-05-28 12:21:00|10133.8|10123.8|10133.5|10123.5|10133.8|10123.8|10133|10123|5
1622204470000|2021-05-28 12:21:10|10133.4|10123.4|10132.3|10122.3|10133.4|10123.4|10132.3|10122.3|2
1622204480000|2021-05-28 12:21:20|10131.9|10121.9|10131.3|10121.3|10131.9|10121.9|10131.3|10121.3|2
1622204500000|2021-05-28 12:21:40|10130.8|10120.8|10129.8|10119.8|10131.3|10121.3|10129.8|10119.8|8
1622204510000|2021-05-28 12:21:50|10129.6|10119.6|10129.5|10119.5|10129.6|10119.6|10129|10119|3
1622204520000|2021-05-28 12:22:00|10129.1|10119.1|10128.5|10118.5|10129.1|10119.1|10128.5|10118.5|4
1622204530000|2021-05-28 12:22:10|10128.9|10118.9|10128.4|10118.4|10129.5|10119.5|10128.4|10118.4|7
1622204540000|2021-05-28 12:22:20|10127.8|10117.8|10126.8|10116.8|10127.8|10117.8|10126.8|10116.8|4
1622204550000|2021-05-28 12:22:30|10126.5|10116.5|10126.9|10116.9|10127.3|10117.3|10126.5|10116.5|10
1622204560000|2021-05-28 12:22:40|10127|10117|10128|10118|10128|10118|10127|10117|4
1622204570000|2021-05-28 12:22:50|10127.8|10117.8|10128.1|10118.1|10129.8|10119.8|10127.5|10117.5|6
1622204580000|2021-05-28 12:23:00|10128.4|10118.4|10127.9|10117.9|10128.4|10118.4|10127.9|10117.9|4
1622204590000|2021-05-28 12:23:10|10128.1|10118.1|10128.1|10118.1|10128.1|10118.1|10128|10118|3
1622204600000|2021-05-28 12:23:20|10127.9|10117.9|10127.6|10117.6|10127.9|10117.9|10127.3|10117.3|3
1622204610000|2021-05-28 12:23:30|10127.4|10117.4|10125.3|10115.3|10127.4|10117.4|10125.3|10115.3|9
1622204620000|2021-05-28 12:23:40|10125.5|10115.5|10127.1|10117.1|10127.4|10117.4|10125.5|10115.5|7
1622204630000|2021-05-28 12:23:50|10127.4|10117.4|10127|10117|10127.4|10117.4|10127|10117|2
1622204640000|2021-05-28 12:24:00|10126.8|10116.8|10128|10118|10128.3|10118.3|10126.5|10116.5|16
1622204650000|2021-05-28 12:24:10|10127.8|10117.8|10131.3|10121.3|10131.3|10121.3|10127.6|10117.6|9
1622204660000|2021-05-28 12:24:20|10130.9|10120.9|10130.6|10120.6|10131.3|10121.3|10130.6|10120.6|7
1622204670000|2021-05-28 12:24:30|10130.5|10120.5|10130.8|10120.8|10130.8|10120.8|10129.9|10119.9|5
1622204680000|2021-05-28 12:24:40|10130.5|10120.5|10131.5|10121.5|10131.5|10121.5|10130.5|10120.5|5
1622204690000|2021-05-28 12:24:50|10131.3|10121.3|10132.3|10122.3|10132.5|10122.5|10131.3|10121.3|4
1622204700000|2021-05-28 12:25:00|10132.5|10122.5|10135.9|10125.9|10136.8|10126.8|10132.5|10122.5|16
1622204710000|2021-05-28 12:25:10|10136.1|10126.1|10136.1|10126.1|10136.8|10126.8|10136|10126|6
1622204720000|2021-05-28 12:25:20|10136.5|10126.5|10136.3|10126.3|10136.8|10126.8|10136.1|10126.1|8
1622204730000|2021-05-28 12:25:30|10136.1|10126.1|10135.4|10125.4|10136.1|10126.1|10135.3|10125.3|7
1622204740000|2021-05-28 12:25:40|10135.3|10125.3|10135.5|10125.5|10137|10127|10133.6|10123.6|17
1622204750000|2021-05-28 12:25:50|10135.6|10125.6|10135.6|10125.6|10135.6|10125.6|10135.5|10125.5|5
1622204760000|2021-05-28 12:26:00|10135.9|10125.9|10138.8|10128.8|10140.4|10130.4|10135.9|10125.9|15
1622204770000|2021-05-28 12:26:10|10138.6|10128.6|10139|10129|10139|10129|10136.3|10126.3|14
1622204780000|2021-05-28 12:26:20|10138.8|10128.8|10138.8|10128.8|10139.3|10129.3|10138.8|10128.8|3
1622204790000|2021-05-28 12:26:30|10138.3|10128.3|10137|10127|10138.3|10128.3|10137|10127|4
1622204800000|2021-05-28 12:26:40|10136.5|10126.5|10137.9|10127.9|10137.9|10127.9|10136.5|10126.5|7
1622204810000|2021-05-28 12:26:50|10139.1|10129.1|10137.6|10127.6|10139.1|10129.1|10137.6|10127.6|5
1622204820000|2021-05-28 12:27:00|10137|10127|10138.5|10128.5|10138.5|10128.5|10135.9|10125.9|11
1622204830000|2021-05-28 12:27:10|10138.3|10128.3|10138.5|10128.5|10139|10129|10137|10127|12
1622204840000|2021-05-28 12:27:20|10138.4|10128.4|10137.3|10127.3|10138.5|10128.5|10136.8|10126.8|12
1622204850000|2021-05-28 12:27:30|10137.5|10127.5|10137.6|10127.6|10138.3|10128.3|10137.4|10127.4|5
1622204860000|2021-05-28 12:27:40|10138|10128|10138|10128|10138.3|10128.3|10137.8|10127.8|6
1622204870000|2021-05-28 12:27:50|10138.3|10128.3|10136.8|10126.8|10138.3|10128.3|10136.8|10126.8|7
1622204880000|2021-05-28 12:28:00|10137|10127|10137|10127|10137.8|10127.8|10136|10126|11
1622204890000|2021-05-28 12:28:10|10137.3|10127.3|10136.5|10126.5|10137.9|10127.9|10136.5|10126.5|7
1622204900000|2021-05-28 12:28:20|10136|10126|10136.3|10126.3|10137|10127|10136|10126|6
1622204910000|2021-05-28 12:28:30|10136.8|10126.8|10136|10126|10137|10127|10135.6|10125.6|7
1622204920000|2021-05-28 12:28:40|10136.6|10126.6|10136|10126|10137.8|10127.8|10135.5|10125.5|10
1622204930000|2021-05-28 12:28:50|10136.1|10126.1|10136.1|10126.1|10136.1|10126.1|10136.1|10126.1|1
1622204940000|2021-05-28 12:29:00|10136.3|10126.3|10136|10126|10137|10127|10135.5|10125.5|14
1622204950000|2021-05-28 12:29:10|10136.4|10126.4|10134.6|10124.6|10136.4|10126.4|10133.9|10123.9|11
1622204960000|2021-05-28 12:29:20|10135|10125|10135|10125|10135.5|10125.5|10134.8|10124.8|8
1622204970000|2021-05-28 12:29:30|10135.5|10125.5|10134.6|10124.6|10136.4|10126.4|10134.1|10124.1|20
1622204980000|2021-05-28 12:29:40|10134.1|10124.1|10135.3|10125.3|10136.4|10126.4|10134|10124|13
1622204990000|2021-05-28 12:29:50|10134.9|10124.9|10137.6|10127.6|10137.6|10127.6|10134.3|10124.3|16
1622205000000|2021-05-28 12:30:00|10137.4|10127.4|10137.8|10127.8|10138.4|10128.4|10133.6|10123.6|26
1622205010000|2021-05-28 12:30:10|10138.5|10128.5|10138.3|10128.3|10138.8|10128.8|10137.9|10127.9|19
1622205020000|2021-05-28 12:30:20|10138.5|10128.5|10137.3|10127.3|10139.5|10129.5|10136.6|10126.6|20
1622205030000|2021-05-28 12:30:30|10137.4|10127.4|10137.8|10127.8|10137.8|10127.8|10136.6|10126.6|14
1622205040000|2021-05-28 12:30:40|10138|10128|10138.9|10128.9|10139|10129|10137.9|10127.9|14
1622205050000|2021-05-28 12:30:50|10139|10129|10138.1|10128.1|10139|10129|10137.6|10127.6|16
1622205060000|2021-05-28 12:31:00|10138|10128|10136.4|10126.4|10138|10128|10135.8|10125.8|19
1622205070000|2021-05-28 12:31:10|10136.6|10126.6|10137.1|10127.1|10137.1|10127.1|10136.6|10126.6|12
1622205080000|2021-05-28 12:31:20|10137.5|10127.5|10139.1|10129.1|10139.5|10129.5|10137.5|10127.5|9
1622205090000|2021-05-28 12:31:30|10139.3|10129.3|10139.6|10129.6|10141.5|10131.5|10139.3|10129.3|7
1622205100000|2021-05-28 12:31:40|10140.8|10130.8|10144.4|10134.4|10144.4|10134.4|10140.8|10130.8|12
1622205110000|2021-05-28 12:31:50|10144.5|10134.5|10149.5|10139.5|10149.6|10139.6|10144.5|10134.5|16
1622205120000|2021-05-28 12:32:00|10150|10140|10157.1|10147.1|10157.3|10147.3|10150|10140|16
1622205130000|2021-05-28 12:32:10|10156.9|10146.9|10156|10146|10158.3|10148.3|10154.6|10144.6|17
1622205140000|2021-05-28 12:32:20|10156.5|10146.5|10162|10152|10162|10152|10156.5|10146.5|11
1622205150000|2021-05-28 12:32:30|10161.6|10151.6|10161.9|10151.9|10165.6|10155.6|10160|10150|23
1622205160000|2021-05-28 12:32:40|10163.1|10153.1|10159.6|10149.6|10163.1|10153.1|10159.6|10149.6|13
1622205170000|2021-05-28 12:32:50|10159.3|10149.3|10156.3|10146.3|10159.3|10149.3|10156.1|10146.1|12
1622205180000|2021-05-28 12:33:00|10156.8|10146.8|10155|10145|10156.8|10146.8|10155|10145|10
1622205190000|2021-05-28 12:33:10|10154.6|10144.6|10153.9|10143.9|10154.6|10144.6|10153|10143|10
1622205200000|2021-05-28 12:33:20|10154.3|10144.3|10151.4|10141.4|10156.6|10146.6|10151.4|10141.4|17
1622205210000|2021-05-28 12:33:30|10150.6|10140.6|10153.1|10143.1|10153.5|10143.5|10150.6|10140.6|16
1622205220000|2021-05-28 12:33:40|10153.3|10143.3|10152.9|10142.9|10155|10145|10151.3|10141.3|15
1622205230000|2021-05-28 12:33:50|10152.3|10142.3|10151.5|10141.5|10152.3|10142.3|10150.3|10140.3|7
1622205240000|2021-05-28 12:34:00|10151.4|10141.4|10151.3|10141.3|10153.3|10143.3|10150.8|10140.8|16
1622205250000|2021-05-28 12:34:10|10151.5|10141.5|10150.9|10140.9|10152.5|10142.5|10149.1|10139.1|23
1622205260000|2021-05-28 12:34:20|10150.1|10140.1|10150.5|10140.5|10153.3|10143.3|10149.4|10139.4|20
1622205270000|2021-05-28 12:34:30|10151.8|10141.8|10152.3|10142.3|10154.3|10144.3|10150|10140|19
1622205280000|2021-05-28 12:34:40|10151.6|10141.6|10150.5|10140.5|10152.5|10142.5|10150.5|10140.5|8
1622205290000|2021-05-28 12:34:50|10151.1|10141.1|10151.3|10141.3|10153.4|10143.4|10151.1|10141.1|16
1622205300000|2021-05-28 12:35:00|10150.8|10140.8|10150|10140|10150.8|10140.8|10149.9|10139.9|9
1622205310000|2021-05-28 12:35:10|10150.4|10140.4|10149.9|10139.9|10150.8|10140.8|10149.9|10139.9|6
1622205320000|2021-05-28 12:35:20|10149.8|10139.8|10144.1|10134.1|10149.9|10139.9|10142|10132|19
1622205330000|2021-05-28 12:35:30|10144.3|10134.3|10145.9|10135.9|10147|10137|10143.3|10133.3|16
1622205340000|2021-05-28 12:35:40|10146.3|10136.3|10145.6|10135.6|10146.6|10136.6|10144.6|10134.6|12
1622205350000|2021-05-28 12:35:50|10144.6|10134.6|10146.1|10136.1|10146.1|10136.1|10144.6|10134.6|4
1622205360000|2021-05-28 12:36:00|10145.8|10135.8|10145.6|10135.6|10146.1|10136.1|10145.6|10135.6|11
1622205370000|2021-05-28 12:36:10|10145.5|10135.5|10144.9|10134.9|10145.9|10135.9|10143.4|10133.4|10
1622205380000|2021-05-28 12:36:20|10144.6|10134.6|10144.4|10134.4|10144.9|10134.9|10144.4|10134.4|5
1622205390000|2021-05-28 12:36:30|10144.6|10134.6|10144.9|10134.9|10145.8|10135.8|10144.4|10134.4|9
1622205400000|2021-05-28 12:36:40|10145|10135|10145.1|10135.1|10147.8|10137.8|10145|10135|14
1622205410000|2021-05-28 12:36:50|10145.6|10135.6|10145.6|10135.6|10146.6|10136.6|10145.3|10135.3|14
1622205420000|2021-05-28 12:37:00|10145.4|10135.4|10145.9|10135.9|10145.9|10135.9|10143.6|10133.6|15
1622205430000|2021-05-28 12:37:10|10146.1|10136.1|10148.1|10138.1|10148.1|10138.1|10146.1|10136.1|4
1622205440000|2021-05-28 12:37:20|10147.6|10137.6|10146.9|10136.9|10147.6|10137.6|10146.9|10136.9|3
1622205450000|2021-05-28 12:37:30|10147|10137|10148.1|10138.1|10148.1|10138.1|10147|10137|7
1622205460000|2021-05-28 12:37:40|10155|10145|10153.3|10143.3|10155|10145|10152.8|10142.8|14
1622205470000|2021-05-28 12:37:50|10153|10143|10152.1|10142.1|10153|10143|10150.5|10140.5|18
1622205480000|2021-05-28 12:38:00|10151.9|10141.9|10150.6|10140.6|10152.1|10142.1|10150.6|10140.6|16
1622205490000|2021-05-28 12:38:10|10150.8|10140.8|10150.9|10140.9|10151.1|10141.1|10150.8|10140.8|3
1622205500000|2021-05-28 12:38:20|10150.5|10140.5|10150.8|10140.8|10151|10141|10150.3|10140.3|11
1622205510000|2021-05-28 12:38:30|10150.3|10140.3|10152.4|10142.4|10152.9|10142.9|10150.3|10140.3|14
1622205520000|2021-05-28 12:38:40|10152.3|10142.3|10152.3|10142.3|10152.3|10142.3|10152|10142|5
1622205530000|2021-05-28 12:38:50|10151.8|10141.8|10151|10141|10151.8|10141.8|10151|10141|6
1622205540000|2021-05-28 12:39:00|10150.9|10140.9|10146.6|10136.6|10150.9|10140.9|10146.6|10136.6|9
1622205550000|2021-05-28 12:39:10|10146.9|10136.9|10147.8|10137.8|10148.3|10138.3|10146.9|10136.9|8
1622205560000|2021-05-28 12:39:20|10147.6|10137.6|10149.4|10139.4|10149.4|10139.4|10146.6|10136.6|13
1622205570000|2021-05-28 12:39:30|10149.9|10139.9|10150.9|10140.9|10150.9|10140.9|10149.6|10139.6|12
1622205580000|2021-05-28 12:39:40|10151.4|10141.4|10148.8|10138.8|10151.4|10141.4|10148.8|10138.8|15
1622205590000|2021-05-28 12:39:50|10149|10139|10151|10141|10152.6|10142.6|10149|10139|17
1622205600000|2021-05-28 12:40:00|10150.9|10140.9|10152.3|10142.3|10152.3|10142.3|10149.6|10139.6|9
1622205610000|2021-05-28 12:40:10|10152|10142|10152|10142|10152|10142|10150.3|10140.3|12
1622205620000|2021-05-28 12:40:20|10152.1|10142.1|10149.1|10139.1|10152.1|10142.1|10149.1|10139.1|14
1622205630000|2021-05-28 12:40:30|10148.8|10138.8|10149.3|10139.3|10149.3|10139.3|10148.1|10138.1|6
1622205640000|2021-05-28 12:40:40|10149.5|10139.5|10149.4|10139.4|10149.5|10139.5|10149|10139|3
1622205650000|2021-05-28 12:40:50|10149.5|10139.5|10150.3|10140.3|10150.3|10140.3|10149.5|10139.5|2
1622205660000|2021-05-28 12:41:00|10149.9|10139.9|10150.5|10140.5|10151.6|10141.6|10149.8|10139.8|12
1622205670000|2021-05-28 12:41:10|10151|10141|10151.4|10141.4|10151.4|10141.4|10150.8|10140.8|6
1622205680000|2021-05-28 12:41:20|10151.1|10141.1|10154.3|10144.3|10154.3|10144.3|10150.8|10140.8|11
1622205690000|2021-05-28 12:41:30|10154.5|10144.5|10157.1|10147.1|10157.1|10147.1|10154.5|10144.5|6
1622205700000|2021-05-28 12:41:40|10156.9|10146.9|10158.4|10148.4|10158.6|10148.6|10156.9|10146.9|17
1622205710000|2021-05-28 12:41:50|10159.1|10149.1|10159.1|10149.1|10159.4|10149.4|10158.3|10148.3|10
1622205720000|2021-05-28 12:42:00|10158.9|10148.9|10156.8|10146.8|10158.9|10148.9|10156.8|10146.8|6
1622205730000|2021-05-28 12:42:10|10156.6|10146.6|10156.9|10146.9|10156.9|10146.9|10156.3|10146.3|6
1622205740000|2021-05-28 12:42:20|10155.8|10145.8|10157.9|10147.9|10157.9|10147.9|10155.8|10145.8|4
1622205750000|2021-05-28 12:42:30|10158|10148|10157.9|10147.9|10158|10148|10157.9|10147.9|2
1622205770000|2021-05-28 12:42:50|10158.3|10148.3|10158.3|10148.3|10158.6|10148.6|10158.3|10148.3|5
1622205780000|2021-05-28 12:43:00|10158|10148|10158.6|10148.6|10158.6|10148.6|10157.1|10147.1|12
1622205790000|2021-05-28 12:43:10|10158.4|10148.4|10158.4|10148.4|10158.4|10148.4|10158.4|10148.4|1
1622205800000|2021-05-28 12:43:20|10158|10148|10157.1|10147.1|10158|10148|10157.1|10147.1|2
1622205810000|2021-05-28 12:43:30|10157.4|10147.4|10157.8|10147.8|10158.1|10148.1|10157.4|10147.4|5
1622205820000|2021-05-28 12:43:40|10157.1|10147.1|10155.5|10145.5|10157.1|10147.1|10155.3|10145.3|9
1622205830000|2021-05-28 12:43:50|10154.9|10144.9|10153.1|10143.1|10154.9|10144.9|10152.6|10142.6|6
1622205840000|2021-05-28 12:44:00|10152.6|10142.6|10153.1|10143.1|10153.1|10143.1|10152.6|10142.6|3
1622205850000|2021-05-28 12:44:10|10152.6|10142.6|10152.6|10142.6|10152.6|10142.6|10152.6|10142.6|1
1622205860000|2021-05-28 12:44:20|10152.9|10142.9|10152.6|10142.6|10153.1|10143.1|10152.6|10142.6|3
1622205870000|2021-05-28 12:44:30|10152.9|10142.9|10153|10143|10153.1|10143.1|10152.9|10142.9|3
1622205880000|2021-05-28 12:44:40|10152.6|10142.6|10153|10143|10153.1|10143.1|10152.6|10142.6|5
1622205890000|2021-05-28 12:44:50|10153.1|10143.1|10153|10143|10153.9|10143.9|10152.6|10142.6|9
1622205900000|2021-05-28 12:45:00|10152.6|10142.6|10153|10143|10153.3|10143.3|10152.4|10142.4|7
1622205910000|2021-05-28 12:45:10|10152.5|10142.5|10153|10143|10153|10143|10152.1|10142.1|4
1622205920000|2021-05-28 12:45:20|10152.6|10142.6|10152.5|10142.5|10153.1|10143.1|10152.5|10142.5|8
1622205930000|2021-05-28 12:45:30|10152.9|10142.9|10154.1|10144.1|10154.1|10144.1|10152.9|10142.9|4
1622205940000|2021-05-28 12:45:40|10154.4|10144.4|10153.1|10143.1|10154.4|10144.4|10153.1|10143.1|5
1622205950000|2021-05-28 12:45:50|10153.4|10143.4|10155.1|10145.1|10156.1|10146.1|10153.4|10143.4|5
1622205960000|2021-05-28 12:46:00|10155.3|10145.3|10156.1|10146.1|10156.1|10146.1|10155.3|10145.3|10
1622205970000|2021-05-28 12:46:10|10155.9|10145.9|10153.1|10143.1|10156.1|10146.1|10153.1|10143.1|13
1622205980000|2021-05-28 12:46:20|10153|10143|10152.6|10142.6|10153.1|10143.1|10152.5|10142.5|5
1622205990000|2021-05-28 12:46:30|10152.1|10142.1|10152.9|10142.9|10152.9|10142.9|10152.1|10142.1|3
1622206000000|2021-05-28 12:46:40|10153.1|10143.1|10152.5|10142.5|10153.1|10143.1|10152.5|10142.5|4
1622206020000|2021-05-28 12:47:00|10152.1|10142.1|10154.1|10144.1|10154.1|10144.1|10152.1|10142.1|6
1622206030000|2021-05-28 12:47:10|10155.4|10145.4|10159.6|10149.6|10159.6|10149.6|10154.1|10144.1|12
1622206040000|2021-05-28 12:47:20|10159.3|10149.3|10155.4|10145.4|10159.6|10149.6|10155.4|10145.4|11
1622206050000|2021-05-28 12:47:30|10155.5|10145.5|10157.3|10147.3|10157.9|10147.9|10155.5|10145.5|15
1622206060000|2021-05-28 12:47:40|10157.1|10147.1|10157.1|10147.1|10157.9|10147.9|10156.3|10146.3|14
1622206070000|2021-05-28 12:47:50|10157.4|10147.4|10156.4|10146.4|10157.4|10147.4|10156.4|10146.4|6
1622206080000|2021-05-28 12:48:00|10156.3|10146.3|10155.8|10145.8|10156.3|10146.3|10155.8|10145.8|3
1622206090000|2021-05-28 12:48:10|10155.9|10145.9|10156.4|10146.4|10156.4|10146.4|10155.8|10145.8|7
1622206100000|2021-05-28 12:48:20|10156.3|10146.3|10157.8|10147.8|10157.8|10147.8|10156.1|10146.1|14
1622206110000|2021-05-28 12:48:30|10157.5|10147.5|10158.3|10148.3|10158.3|10148.3|10157.3|10147.3|9
1622206120000|2021-05-28 12:48:40|10158|10148|10157.8|10147.8|10158.3|10148.3|10157.8|10147.8|4
1622206130000|2021-05-28 12:48:50|10158.4|10148.4|10156.3|10146.3|10158.4|10148.4|10156.3|10146.3|7
1622206140000|2021-05-28 12:49:00|10156.5|10146.5|10156.3|10146.3|10156.9|10146.9|10155.6|10145.6|10
1622206150000|2021-05-28 12:49:10|10156.5|10146.5|10157.8|10147.8|10158.1|10148.1|10156.5|10146.5|3
1622206160000|2021-05-28 12:49:20|10158|10148|10156.9|10146.9|10158|10148|10156.9|10146.9|8
1622206170000|2021-05-28 12:49:30|10157.1|10147.1|10158.5|10148.5|10158.5|10148.5|10157.1|10147.1|6
1622206180000|2021-05-28 12:49:40|10158.3|10148.3|10157.8|10147.8|10158.3|10148.3|10157.4|10147.4|8
1622206190000|2021-05-28 12:49:50|10158|10148|10157.6|10147.6|10158|10148|10157.1|10147.1|10
1622206200000|2021-05-28 12:50:00|10157.1|10147.1|10155.9|10145.9|10157.1|10147.1|10155.9|10145.9|4
1622206210000|2021-05-28 12:50:10|10155.8|10145.8|10156.1|10146.1|10156.1|10146.1|10155.3|10145.3|7
1622206220000|2021-05-28 12:50:20|10155.9|10145.9|10156.3|10146.3|10156.3|10146.3|10155.9|10145.9|3
1622206230000|2021-05-28 12:50:30|10156.6|10146.6|10156.4|10146.4|10158|10148|10156.1|10146.1|11
1622206240000|2021-05-28 12:50:40|10156.1|10146.1|10155.6|10145.6|10156.1|10146.1|10155.3|10145.3|5
1622206250000|2021-05-28 12:50:50|10155.8|10145.8|10155.9|10145.9|10156|10146|10155.8|10145.8|4
1622206260000|2021-05-28 12:51:00|10155.8|10145.8|10155.9|10145.9|10155.9|10145.9|10155.8|10145.8|2
1622206270000|2021-05-28 12:51:10|10156.8|10146.8|10156.1|10146.1|10156.8|10146.8|10156.1|10146.1|4
1622206280000|2021-05-28 12:51:20|10156.3|10146.3|10156.3|10146.3|10156.3|10146.3|10156.3|10146.3|1
1622206290000|2021-05-28 12:51:30|10156.4|10146.4|10157.9|10147.9|10157.9|10147.9|10156.4|10146.4|8
1622206300000|2021-05-28 12:51:40|10158.3|10148.3|10157.9|10147.9|10158.3|10148.3|10157.9|10147.9|8
1622206310000|2021-05-28 12:51:50|10157.8|10147.8|10157.9|10147.9|10158.3|10148.3|10157.5|10147.5|8
1622206320000|2021-05-28 12:52:00|10158.1|10148.1|10158.1|10148.1|10158.4|10148.4|10158.1|10148.1|4
1622206330000|2021-05-28 12:52:10|10158.3|10148.3|10158.1|10148.1|10158.4|10148.4|10158.1|10148.1|5
1622206340000|2021-05-28 12:52:20|10158.3|10148.3|10158.4|10148.4|10158.6|10148.6|10158.1|10148.1|5
1622206350000|2021-05-28 12:52:30|10158.5|10148.5|10158.9|10148.9|10158.9|10148.9|10158.5|10148.5|3
1622206360000|2021-05-28 12:52:40|10158.8|10148.8|10159.1|10149.1|10159.1|10149.1|10158.6|10148.6|4
1622206370000|2021-05-28 12:52:50|10158.9|10148.9|10158.9|10148.9|10158.9|10148.9|10158.9|10148.9|1
1622206380000|2021-05-28 12:53:00|10159.1|10149.1|10158.9|10148.9|10159.1|10149.1|10158.9|10148.9|6
1622206390000|2021-05-28 12:53:10|10159|10149|10158.6|10148.6|10159.1|10149.1|10158.6|10148.6|4
1622206400000|2021-05-28 12:53:20|10158.9|10148.9|10159.1|10149.1|10159.1|10149.1|10158.9|10148.9|2
1622206410000|2021-05-28 12:53:30|10158.9|10148.9|10159.1|10149.1|10159.1|10149.1|10158.9|10148.9|2
1622206420000|2021-05-28 12:53:40|10159.4|10149.4|10162.8|10152.8|10162.9|10152.9|10159.4|10149.4|4
1622206430000|2021-05-28 12:53:50|10162.9|10152.9|10161.9|10151.9|10164|10154|10161.9|10151.9|13
1622206440000|2021-05-28 12:54:00|10161.8|10151.8|10161.4|10151.4|10161.9|10151.9|10161.4|10151.4|6
1622206450000|2021-05-28 12:54:10|10161.6|10151.6|10164|10154|10164.1|10154.1|10161.5|10151.5|9
1622206460000|2021-05-28 12:54:20|10164.1|10154.1|10169.1|10159.1|10169.6|10159.6|10164.1|10154.1|11
1622206470000|2021-05-28 12:54:30|10169|10159|10166.9|10156.9|10169|10159|10166.9|10156.9|4
1622206480000|2021-05-28 12:54:40|10167.3|10157.3|10167.9|10157.9|10168.8|10158.8|10167.3|10157.3|6
1622206490000|2021-05-28 12:54:50|10167.5|10157.5|10166.3|10156.3|10167.5|10157.5|10166.3|10156.3|7
1622206500000|2021-05-28 12:55:00|10166.4|10156.4|10166.1|10156.1|10166.4|10156.4|10165.5|10155.5|10
1622206510000|2021-05-28 12:55:10|10165.9|10155.9|10165.9|10155.9|10165.9|10155.9|10165.8|10155.8|3
1622206520000|2021-05-28 12:55:20|10165.8|10155.8|10164.3|10154.3|10165.8|10155.8|10164.3|10154.3|6
1622206530000|2021-05-28 12:55:30|10164.4|10154.4|10164|10154|10164.4|10154.4|10163.6|10153.6|5
1622206540000|2021-05-28 12:55:40|10164.3|10154.3|10163.8|10153.8|10164.4|10154.4|10163.8|10153.8|4
1622206550000|2021-05-28 12:55:50|10163.9|10153.9|10164.5|10154.5|10164.9|10154.9|10163.9|10153.9|6
1622206560000|2021-05-28 12:56:00|10164.3|10154.3|10163.8|10153.8|10164.3|10154.3|10163.8|10153.8|3
1622206570000|2021-05-28 12:56:10|10163.6|10153.6|10163.5|10153.5|10163.6|10153.6|10163.5|10153.5|2
1622206580000|2021-05-28 12:56:20|10163.8|10153.8|10163.8|10153.8|10163.9|10153.9|10163.8|10153.8|3
1622206590000|2021-05-28 12:56:30|10163.9|10153.9|10163.8|10153.8|10164.1|10154.1|10163.3|10153.3|5
1622206600000|2021-05-28 12:56:40|10163.9|10153.9|10165.5|10155.5|10165.5|10155.5|10163.6|10153.6|7
1622206610000|2021-05-28 12:56:50|10165.3|10155.3|10163.9|10153.9|10165.3|10155.3|10163.9|10153.9|11
1622206620000|2021-05-28 12:57:00|10163.6|10153.6|10163.9|10153.9|10164|10154|10163.6|10153.6|3
1622206630000|2021-05-28 12:57:10|10164|10154|10164|10154|10164.3|10154.3|10164|10154|3
1622206640000|2021-05-28 12:57:20|10163.9|10153.9|10163.9|10153.9|10163.9|10153.9|10163.9|10153.9|1
1622206650000|2021-05-28 12:57:30|10163.5|10153.5|10164|10154|10164.5|10154.5|10163.5|10153.5|8
1622206660000|2021-05-28 12:57:40|10163.9|10153.9|10164|10154|10164.3|10154.3|10163.8|10153.8|5
1622206670000|2021-05-28 12:57:50|10164.3|10154.3|10164|10154|10164.3|10154.3|10164|10154|4
1622206680000|2021-05-28 12:58:00|10164.3|10154.3|10163.9|10153.9|10165.5|10155.5|10163.9|10153.9|6
1622206690000|2021-05-28 12:58:10|10164.1|10154.1|10164|10154|10164.1|10154.1|10164|10154|2
1622206700000|2021-05-28 12:58:20|10164.5|10154.5|10163.9|10153.9|10164.5|10154.5|10163.9|10153.9|2
1622206710000|2021-05-28 12:58:30|10164.1|10154.1|10164|10154|10164.8|10154.8|10164|10154|9
1622206720000|2021-05-28 12:58:40|10165|10155|10164|10154|10165|10155|10164|10154|3
1622206730000|2021-05-28 12:58:50|10163.9|10153.9|10163.9|10153.9|10163.9|10153.9|10163.9|10153.9|1
1622206740000|2021-05-28 12:59:00|10164.1|10154.1|10167.3|10157.3|10170|10160|10164.1|10154.1|21
1622206750000|2021-05-28 12:59:10|10166.8|10156.8|10164|10154|10166.9|10156.9|10164|10154|11
1622206760000|2021-05-28 12:59:20|10163.8|10153.8|10164.4|10154.4|10164.6|10154.6|10163.8|10153.8|7
1622206770000|2021-05-28 12:59:30|10163.8|10153.8|10165.5|10155.5|10166.3|10156.3|10163.6|10153.6|10
1622206780000|2021-05-28 12:59:40|10166|10156|10166.8|10156.8|10168.3|10158.3|10166|10156|11
1622206790000|2021-05-28 12:59:50|10166.9|10156.9|10171.6|10161.6|10174.4|10164.4|10165.8|10155.8|25
1622206800000|2021-05-28 13:00:00|10172.1|10162.1|10168.9|10158.9|10172.5|10162.5|10168.9|10158.9|32
1622206810000|2021-05-28 13:00:10|10168.6|10158.6|10165.8|10155.8|10173|10163|10165.5|10155.5|24
1622206820000|2021-05-28 13:00:20|10166|10156|10158.1|10148.1|10166.8|10156.8|10158.1|10148.1|23
1622206830000|2021-05-28 13:00:30|10157.9|10147.9|10160.9|10150.9|10161.3|10151.3|10157.4|10147.4|25
1622206840000|2021-05-28 13:00:40|10161.3|10151.3|10152.9|10142.9|10162.3|10152.3|10152.9|10142.9|16
1622206850000|2021-05-28 13:00:50|10153.1|10143.1|10151.5|10141.5|10153.9|10143.9|10148.9|10138.9|29
1622206860000|2021-05-28 13:01:00|10151.6|10141.6|10136.6|10126.6|10151.6|10141.6|10136.6|10126.6|28
1622206870000|2021-05-28 13:01:10|10136.5|10126.5|10134.5|10124.5|10138.9|10128.9|10134|10124|35
1622206880000|2021-05-28 13:01:20|10135|10125|10133.9|10123.9|10137.6|10127.6|10133.9|10123.9|25
1622206890000|2021-05-28 13:01:30|10133.4|10123.4|10132.4|10122.4|10133.6|10123.6|10131.1|10121.1|20
1622206900000|2021-05-28 13:01:40|10132.3|10122.3|10133.8|10123.8|10133.9|10123.9|10131.9|10121.9|13
1622206910000|2021-05-28 13:01:50|10133.6|10123.6|10137.9|10127.9|10138.5|10128.5|10132.4|10122.4|21
1622206920000|2021-05-28 13:02:00|10137.8|10127.8|10136.5|10126.5|10137.8|10127.8|10135.5|10125.5|20
1622206930000|2021-05-28 13:02:10|10136.3|10126.3|10136.8|10126.8|10136.9|10126.9|10136|10126|19
1622206940000|2021-05-28 13:02:20|10136.9|10126.9|10138.4|10128.4|10138.6|10128.6|10136|10126|16
1622206950000|2021-05-28 13:02:30|10138.3|10128.3|10142.5|10132.5|10142.5|10132.5|10137.4|10127.4|14
1622206960000|2021-05-28 13:02:40|10142.3|10132.3|10144.3|10134.3|10144.3|10134.3|10142.3|10132.3|16
1622206970000|2021-05-28 13:02:50|10144.5|10134.5|10150.3|10140.3|10150.8|10140.8|10144.5|10134.5|21
1622206980000|2021-05-28 13:03:00|10150.4|10140.4|10151|10141|10152.5|10142.5|10150.4|10140.4|11
1622206990000|2021-05-28 13:03:10|10149.6|10139.6|10142|10132|10151|10141|10142|10132|18
1622207000000|2021-05-28 13:03:20|10141.9|10131.9|10141.5|10131.5|10143.1|10133.1|10141|10131|24
1622207010000|2021-05-28 13:03:30|10141|10131|10137|10127|10141.5|10131.5|10136.8|10126.8|16
1622207020000|2021-05-28 13:03:40|10137.5|10127.5|10142.5|10132.5|10142.8|10132.8|10136.9|10126.9|22
1622207030000|2021-05-28 13:03:50|10142.4|10132.4|10146.9|10136.9|10147.5|10137.5|10141.1|10131.1|26
1622207040000|2021-05-28 13:04:00|10147|10137|10146.1|10136.1|10147.5|10137.5|10145.6|10135.6|10
1622207050000|2021-05-28 13:04:10|10145.6|10135.6|10142.5|10132.5|10146.8|10136.8|10141.4|10131.4|21
1622207060000|2021-05-28 13:04:20|10142.6|10132.6|10141.8|10131.8|10142.6|10132.6|10140.3|10130.3|19
1622207070000|2021-05-28 13:04:30|10141.5|10131.5|10137.6|10127.6|10141.5|10131.5|10137.6|10127.6|12
1622207080000|2021-05-28 13:04:40|10137.5|10127.5|10136.3|10126.3|10137.8|10127.8|10135.8|10125.8|17
1622207090000|2021-05-28 13:04:50|10136.6|10126.6|10137.4|10127.4|10138.9|10128.9|10136.5|10126.5|24
1622207100000|2021-05-28 13:05:00|10137.1|10127.1|10138.8|10128.8|10140.3|10130.3|10137.1|10127.1|22
1622207110000|2021-05-28 13:05:10|10139.3|10129.3|10139|10129|10140.5|10130.5|10137.3|10127.3|18
1622207120000|2021-05-28 13:05:20|10139.3|10129.3|10139.8|10129.8|10141.3|10131.3|10139.3|10129.3|11
1622207130000|2021-05-28 13:05:30|10140|10130|10137.8|10127.8|10140|10130|10137.8|10127.8|17
1622207140000|2021-05-28 13:05:40|10138.3|10128.3|10138.5|10128.5|10139.3|10129.3|10138.3|10128.3|9
1622207150000|2021-05-28 13:05:50|10138|10128|10137.3|10127.3|10138|10128|10136.5|10126.5|8
1622207160000|2021-05-28 13:06:00|10137|10127|10135.6|10125.6|10137.3|10127.3|10135|10125|17
1622207170000|2021-05-28 13:06:10|10135.9|10125.9|10143.3|10133.3|10144.3|10134.3|10135.9|10125.9|24
1622207180000|2021-05-28 13:06:20|10143.5|10133.5|10147.5|10137.5|10147.8|10137.8|10143.5|10133.5|21
1622207190000|2021-05-28 13:06:30|10147.3|10137.3|10143.8|10133.8|10147.5|10137.5|10143.5|10133.5|14
1622207200000|2021-05-28 13:06:40|10146.6|10136.6|10147|10137|10147|10137|10146.5|10136.5|10
1622207210000|2021-05-28 13:06:50|10149|10139|10152.1|10142.1|10153.9|10143.9|10149|10139|27
1622207220000|2021-05-28 13:07:00|10152.4|10142.4|10150.8|10140.8|10153|10143|10150.1|10140.1|24
1622207230000|2021-05-28 13:07:10|10150.6|10140.6|10157.8|10147.8|10157.9|10147.9|10150.4|10140.4|24
1622207240000|2021-05-28 13:07:20|10158|10148|10157.4|10147.4|10158.4|10148.4|10156.5|10146.5|14
1622207250000|2021-05-28 13:07:30|10157.3|10147.3|10156.5|10146.5|10157.3|10147.3|10156.3|10146.3|12
1622207260000|2021-05-28 13:07:40|10157.4|10147.4|10156.6|10146.6|10157.4|10147.4|10156|10146|14
1622207270000|2021-05-28 13:07:50|10157.6|10147.6|10160.1|10150.1|10160.1|10150.1|10157.5|10147.5|15
1622207280000|2021-05-28 13:08:00|10159.4|10149.4|10164|10154|10166.8|10156.8|10159.4|10149.4|23
1622207290000|2021-05-28 13:08:10|10164.5|10154.5|10163.1|10153.1|10164.5|10154.5|10158.9|10148.9|20
1622207300000|2021-05-28 13:08:20|10163.4|10153.4|10164.3|10154.3|10164.6|10154.6|10162.1|10152.1|16
1622207310000|2021-05-28 13:08:30|10164.4|10154.4|10167.3|10157.3|10169.4|10159.4|10164.1|10154.1|21
1622207320000|2021-05-28 13:08:40|10167.4|10157.4|10168.5|10158.5|10169.5|10159.5|10167.1|10157.1|19
1622207330000|2021-05-28 13:08:50|10168.3|10158.3|10167.9|10157.9|10168.5|10158.5|10167.9|10157.9|8
1622207340000|2021-05-28 13:09:00|10167|10157|10164.8|10154.8|10167.3|10157.3|10163.8|10153.8|15
1622207350000|2021-05-28 13:09:10|10165|10155|10163.4|10153.4|10165.3|10155.3|10163.1|10153.1|16
1622207360000|2021-05-28 13:09:20|10162.9|10152.9|10164.6|10154.6|10164.6|10154.6|10161.3|10151.3|18
1622207370000|2021-05-28 13:09:30|10164.8|10154.8|10164.8|10154.8|10165.3|10155.3|10164.4|10154.4|11
1622207380000|2021-05-28 13:09:40|10164.5|10154.5|10164.8|10154.8|10165|10155|10163.5|10153.5|14
1622207390000|2021-05-28 13:09:50|10164.5|10154.5|10164|10154|10164.8|10154.8|10164|10154|6
1622207400000|2021-05-28 13:10:00|10163.6|10153.6|10161.3|10151.3|10163.6|10153.6|10160.1|10150.1|15
1622207410000|2021-05-28 13:10:10|10161.5|10151.5|10161.5|10151.5|10162.8|10152.8|10160.5|10150.5|14
1622207420000|2021-05-28 13:10:20|10162.5|10152.5|10161.5|10151.5|10162.5|10152.5|10161.4|10151.4|9
1622207430000|2021-05-28 13:10:30|10162|10152|10162.5|10152.5|10162.8|10152.8|10161.4|10151.4|12
1622207440000|2021-05-28 13:10:40|10162.3|10152.3|10163.9|10153.9|10164.4|10154.4|10162.1|10152.1|11
1622207450000|2021-05-28 13:10:50|10163.4|10153.4|10162.5|10152.5|10163.5|10153.5|10161.9|10151.9|19
1622207460000|2021-05-28 13:11:00|10162.3|10152.3|10163.3|10153.3|10163.4|10153.4|10162.3|10152.3|15
1622207470000|2021-05-28 13:11:10|10163.1|10153.1|10161.5|10151.5|10163.1|10153.1|10161.5|10151.5|7
1622207480000|2021-05-28 13:11:20|10161.1|10151.1|10161|10151|10161.1|10151.1|10161|10151|2
1622207490000|2021-05-28 13:11:30|10160.9|10150.9|10160.9|10150.9|10161.8|10151.8|10160.4|10150.4|12
1622207500000|2021-05-28 13:11:40|10161.3|10151.3|10161|10151|10161.5|10151.5|10161|10151|5
1622207510000|2021-05-28 13:11:50|10161.3|10151.3|10161.3|10151.3|10161.5|10151.5|10161|10151|5
1622207520000|2021-05-28 13:12:00|10161.5|10151.5|10162|10152|10162|10152|10161.5|10151.5|3
1622207530000|2021-05-28 13:12:10|10162.1|10152.1|10161.4|10151.4|10162.6|10152.6|10161.4|10151.4|9
1622207540000|2021-05-28 13:12:20|10161.5|10151.5|10162.6|10152.6|10162.8|10152.8|10161.5|10151.5|12
1622207550000|2021-05-28 13:12:30|10162.8|10152.8|10160.8|10150.8|10162.8|10152.8|10160.8|10150.8|9
1622207560000|2021-05-28 13:12:40|10160.5|10150.5|10160.8|10150.8|10160.9|10150.9|10160.5|10150.5|6
1622207570000|2021-05-28 13:12:50|10160.3|10150.3|10155.8|10145.8|10160.3|10150.3|10155.3|10145.3|17
1622207580000|2021-05-28 13:13:00|10155.9|10145.9|10158.6|10148.6|10158.9|10148.9|10155.9|10145.9|11
1622207590000|2021-05-28 13:13:10|10158.5|10148.5|10160.6|10150.6|10161.6|10151.6|10158.5|10148.5|13
1622207600000|2021-05-28 13:13:20|10160.9|10150.9|10157.4|10147.4|10161.6|10151.6|10157.4|10147.4|24
1622207610000|2021-05-28 13:13:30|10156.8|10146.8|10157.5|10147.5|10157.5|10147.5|10155.8|10145.8|10
1622207620000|2021-05-28 13:13:40|10157.8|10147.8|10158|10148|10158|10148|10157.3|10147.3|5
1622207630000|2021-05-28 13:13:50|10158.1|10148.1|10159.1|10149.1|10159.5|10149.5|10158.1|10148.1|19
1622207640000|2021-05-28 13:14:00|10159.4|10149.4|10161.1|10151.1|10162.8|10152.8|10158.8|10148.8|23
1622207650000|2021-05-28 13:14:10|10160.8|10150.8|10160.5|10150.5|10161.4|10151.4|10159.5|10149.5|17
1622207660000|2021-05-28 13:14:20|10160.3|10150.3|10161|10151|10161|10151|10160.3|10150.3|12
1622207670000|2021-05-28 13:14:30|10160.5|10150.5|10160.9|10150.9|10160.9|10150.9|10160.4|10150.4|4
1622207680000|2021-05-28 13:14:40|10160.8|10150.8|10161.1|10151.1|10161.3|10151.3|10160.8|10150.8|4
1622207690000|2021-05-28 13:14:50|10160.9|10150.9|10164.5|10154.5|10164.8|10154.8|10160.8|10150.8|24
1622207700000|2021-05-28 13:15:00|10165.3|10155.3|10162.6|10152.6|10166.4|10156.4|10162.6|10152.6|24
1622207710000|2021-05-28 13:15:10|10162.5|10152.5|10162.9|10152.9|10163.6|10153.6|10160.8|10150.8|20
1622207720000|2021-05-28 13:15:20|10162.6|10152.6|10162.4|10152.4|10162.9|10152.9|10162|10152|18
1622207730000|2021-05-28 13:15:30|10161.9|10151.9|10167.8|10157.8|10167.8|10157.8|10161.9|10151.9|21
1622207740000|2021-05-28 13:15:40|10167.9|10157.9|10172.8|10162.8|10172.8|10162.8|10167.9|10157.9|12
1622207750000|2021-05-28 13:15:50|10172.9|10162.9|10171.9|10161.9|10173.6|10163.6|10171.6|10161.6|12
1622207760000|2021-05-28 13:16:00|10172.4|10162.4|10168.9|10158.9|10172.5|10162.5|10168.5|10158.5|18
1622207770000|2021-05-28 13:16:10|10169.3|10159.3|10175.1|10165.1|10175.3|10165.3|10169.3|10159.3|16
1622207780000|2021-05-28 13:16:20|10175|10165|10172|10162|10175|10165|10172|10162|11
1622207790000|2021-05-28 13:16:30|10171.8|10161.8|10172.9|10162.9|10173.5|10163.5|10171.6|10161.6|16
1622207800000|2021-05-28 13:16:40|10172.6|10162.6|10173|10163|10173|10163|10171.5|10161.5|9
1622207810000|2021-05-28 13:16:50|10173.1|10163.1|10176|10166|10176.4|10166.4|10173|10163|17
1622207820000|2021-05-28 13:17:00|10175.8|10165.8|10173|10163|10176|10166|10172.6|10162.6|16
1622207830000|2021-05-28 13:17:10|10172.8|10162.8|10173.5|10163.5|10174|10164|10172.1|10162.1|13
1622207840000|2021-05-28 13:17:20|10173.8|10163.8|10166.9|10156.9|10173.8|10163.8|10166.9|10156.9|16
1622207850000|2021-05-28 13:17:30|10166.8|10156.8|10166|10156|10166.8|10156.8|10165.6|10155.6|13
1622207860000|2021-05-28 13:17:40|10165.8|10155.8|10166|10156|10166|10156|10165.6|10155.6|6
1622207870000|2021-05-28 13:17:50|10166.1|10156.1|10168|10158|10168.9|10158.9|10166.1|10156.1|16
1622207880000|2021-05-28 13:18:00|10167.6|10157.6|10172.3|10162.3|10172.3|10162.3|10167.6|10157.6|19
1622207890000|2021-05-28 13:18:10|10172.5|10162.5|10172.4|10162.4|10172.8|10162.8|10171.8|10161.8|12
1622207900000|2021-05-28 13:18:20|10172.1|10162.1|10169.5|10159.5|10172.6|10162.6|10169.5|10159.5|14
1622207910000|2021-05-28 13:18:30|10168.9|10158.9|10168.3|10158.3|10168.9|10158.9|10167.4|10157.4|14
1622207920000|2021-05-28 13:18:40|10168|10158|10172|10162|10172|10162|10168|10158|16
1622207930000|2021-05-28 13:18:50|10171.8|10161.8|10172.3|10162.3|10172.3|10162.3|10171.3|10161.3|9
1622207940000|2021-05-28 13:19:00|10172|10162|10171.4|10161.4|10172.8|10162.8|10170.1|10160.1|20
1622207950000|2021-05-28 13:19:10|10171.1|10161.1|10173.4|10163.4|10173.4|10163.4|10171|10161|14
1622207960000|2021-05-28 13:19:20|10173.1|10163.1|10173.1|10163.1|10173.1|10163.1|10172.6|10162.6|4
1622207970000|2021-05-28 13:19:30|10172.9|10162.9|10172.5|10162.5|10173.4|10163.4|10172.4|10162.4|7
1622207980000|2021-05-28 13:19:40|10172.1|10162.1|10172.4|10162.4|10173.6|10163.6|10172.1|10162.1|11
1622207990000|2021-05-28 13:19:50|10172.1|10162.1|10174.5|10164.5|10174.5|10164.5|10172.1|10162.1|12
1622208000000|2021-05-28 13:20:00|10174.9|10164.9|10168.5|10158.5|10174.9|10164.9|10168.1|10158.1|22
1622208010000|2021-05-28 13:20:10|10168.1|10158.1|10169.1|10159.1|10169.8|10159.8|10167|10157|9
1622208020000|2021-05-28 13:20:20|10168.6|10158.6|10169|10159|10169.3|10159.3|10167.3|10157.3|18
1622208030000|2021-05-28 13:20:30|10168.8|10158.8|10168.1|10158.1|10169.8|10159.8|10168|10158|14
1622208040000|2021-05-28 13:20:40|10167.6|10157.6|10169.8|10159.8|10169.8|10159.8|10167.6|10157.6|12
1622208050000|2021-05-28 13:20:50|10170|10160|10172|10162|10172.5|10162.5|10170|10160|14
1622208060000|2021-05-28 13:21:00|10172.1|10162.1|10175.9|10165.9|10176.1|10166.1|10171.9|10161.9|17
1622208070000|2021-05-28 13:21:10|10176|10166|10179.6|10169.6|10180.3|10170.3|10175.8|10165.8|20
1622208080000|2021-05-28 13:21:20|10178.6|10168.6|10181.3|10171.3|10181.9|10171.9|10177|10167|21
1622208090000|2021-05-28 13:21:30|10181.8|10171.8|10180.9|10170.9|10182.8|10172.8|10180.6|10170.6|19
1622208100000|2021-05-28 13:21:40|10181|10171|10179.9|10169.9|10183.1|10173.1|10179.9|10169.9|12
1622208110000|2021-05-28 13:21:50|10179.5|10169.5|10179.6|10169.6|10180.1|10170.1|10178.6|10168.6|14
1622208120000|2021-05-28 13:22:00|10179.8|10169.8|10182|10172|10182|10172|10179.8|10169.8|14
1622208130000|2021-05-28 13:22:10|10182.1|10172.1|10184.1|10174.1|10186.1|10176.1|10182.1|10172.1|17
1622208140000|2021-05-28 13:22:20|10184.4|10174.4|10185.1|10175.1|10186|10176|10184.4|10174.4|14
1622208150000|2021-05-28 13:22:30|10185.4|10175.4|10185.4|10175.4|10185.6|10175.6|10184.9|10174.9|14
1622208160000|2021-05-28 13:22:40|10185.5|10175.5|10186.3|10176.3|10186.3|10176.3|10185.5|10175.5|10
1622208170000|2021-05-28 13:22:50|10186.8|10176.8|10188.1|10178.1|10188.9|10178.9|10186.8|10176.8|11
1622208180000|2021-05-28 13:23:00|10188.4|10178.4|10184.5|10174.5|10189|10179|10183|10173|21
1622208190000|2021-05-28 13:23:10|10184.6|10174.6|10182.1|10172.1|10185.1|10175.1|10182.1|10172.1|14
1622208200000|2021-05-28 13:23:20|10181.6|10171.6|10183|10173|10183|10173|10179.8|10169.8|13
1622208210000|2021-05-28 13:23:30|10183.1|10173.1|10182.9|10172.9|10183.4|10173.4|10182.9|10172.9|4
1622208220000|2021-05-28 13:23:40|10182.8|10172.8|10181.5|10171.5|10182.8|10172.8|10181.1|10171.1|12
1622208230000|2021-05-28 13:23:50|10181.8|10171.8|10180.1|10170.1|10181.8|10171.8|10180.1|10170.1|7
1622208240000|2021-05-28 13:24:00|10180.3|10170.3|10182.6|10172.6|10182.6|10172.6|10180.1|10170.1|12
1622208250000|2021-05-28 13:24:10|10182.8|10172.8|10180.8|10170.8|10182.8|10172.8|10179.9|10169.9|14
1622208260000|2021-05-28 13:24:20|10181|10171|10179|10169|10181|10171|10179|10169|13
1622208270000|2021-05-28 13:24:30|10179.8|10169.8|10178.9|10168.9|10179.8|10169.8|10178.8|10168.8|8
1622208280000|2021-05-28 13:24:40|10178.8|10168.8|10179.5|10169.5|10179.8|10169.8|10178.8|10168.8|14
1622208290000|2021-05-28 13:24:50|10179|10169|10182.5|10172.5|10182.5|10172.5|10179|10169|9
1622208300000|2021-05-28 13:25:00|10182.6|10172.6|10180.6|10170.6|10182.6|10172.6|10180.6|10170.6|8
1622208310000|2021-05-28 13:25:10|10180.4|10170.4|10178.6|10168.6|10180.6|10170.6|10178.5|10168.5|7
1622208320000|2021-05-28 13:25:20|10179.5|10169.5|10179.3|10169.3|10179.5|10169.5|10178.9|10168.9|6
1622208330000|2021-05-28 13:25:30|10178.4|10168.4|10176.3|10166.3|10178.4|10168.4|10175.4|10165.4|9
1622208340000|2021-05-28 13:25:40|10176.1|10166.1|10170|10160|10176.1|10166.1|10170|10160|18
1622208350000|2021-05-28 13:25:50|10169.8|10159.8|10166.5|10156.5|10169.8|10159.8|10166.5|10156.5|19
1622208360000|2021-05-28 13:26:00|10166.1|10156.1|10168.4|10158.4|10168.4|10158.4|10166.1|10156.1|16
1622208370000|2021-05-28 13:26:10|10169.3|10159.3|10168.5|10158.5|10169.4|10159.4|10168.5|10158.5|5
1622208380000|2021-05-28 13:26:20|10168.6|10158.6|10167.4|10157.4|10169.1|10159.1|10167.4|10157.4|8
1622208390000|2021-05-28 13:26:30|10167.3|10157.3|10166.8|10156.8|10167.3|10157.3|10165.5|10155.5|20
1622208400000|2021-05-28 13:26:40|10166.5|10156.5|10167|10157|10167|10157|10166|10156|9
1622208410000|2021-05-28 13:26:50|10167.1|10157.1|10166.6|10156.6|10168.1|10158.1|10166.5|10156.5|6
1622208420000|2021-05-28 13:27:00|10167|10157|10166.1|10156.1|10167|10157|10165.1|10155.1|14
1622208430000|2021-05-28 13:27:10|10166.6|10156.6|10165.9|10155.9|10167.1|10157.1|10165.9|10155.9|8
1622208440000|2021-05-28 13:27:20|10166.1|10156.1|10166.6|10156.6|10167.3|10157.3|10166|10156|14
1622208450000|2021-05-28 13:27:30|10166.3|10156.3|10168.4|10158.4|10168.6|10158.6|10166.3|10156.3|10
1622208460000|2021-05-28 13:27:40|10167.8|10157.8|10163.9|10153.9|10167.8|10157.8|10163.9|10153.9|13
1622208470000|2021-05-28 13:27:50|10164.1|10154.1|10165.1|10155.1|10165.3|10155.3|10163.8|10153.8|8
1622208480000|2021-05-28 13:28:00|10165|10155|10163.6|10153.6|10166|10156|10162.4|10152.4|14
1622208490000|2021-05-28 13:28:10|10167.8|10157.8|10168.3|10158.3|10169.3|10159.3|10167.4|10157.4|14
1622208500000|2021-05-28 13:28:20|10168.4|10158.4|10169.9|10159.9|10169.9|10159.9|10168.4|10158.4|10
1622208510000|2021-05-28 13:28:30|10169.1|10159.1|10166.6|10156.6|10169.1|10159.1|10166.6|10156.6|6
1622208520000|2021-05-28 13:28:40|10166.8|10156.8|10168.5|10158.5|10168.6|10158.6|10166.1|10156.1|13
1622208530000|2021-05-28 13:28:50|10168.4|10158.4|10170.3|10160.3|10170.5|10160.5|10168.4|10158.4|6
1622208540000|2021-05-28 13:29:00|10170.5|10160.5|10169.8|10159.8|10171|10161|10169.8|10159.8|6
1622208550000|2021-05-28 13:29:10|10169.1|10159.1|10167|10157|10170|10160|10166.6|10156.6|16
1622208560000|2021-05-28 13:29:20|10167.3|10157.3|10167.1|10157.1|10167.3|10157.3|10166.1|10156.1|9
1622208570000|2021-05-28 13:29:30|10167|10157|10167|10157|10167|10157|10166.6|10156.6|5
1622208580000|2021-05-28 13:29:40|10167.3|10157.3|10167.4|10157.4|10167.6|10157.6|10167.3|10157.3|3
1622208590000|2021-05-28 13:29:50|10167.8|10157.8|10166.8|10156.8|10167.8|10157.8|10166.8|10156.8|6
1622208600000|2021-05-28 13:30:00|10166.6|10156.6|10168.3|10158.3|10168.3|10158.3|10166.4|10156.4|10
1622208610000|2021-05-28 13:30:10|10167.9|10157.9|10162.5|10152.5|10167.9|10157.9|10162.5|10152.5|16
1622208620000|2021-05-28 13:30:20|10162.3|10152.3|10164|10154|10164.1|10154.1|10161.4|10151.4|14
1622208630000|2021-05-28 13:30:30|10164.1|10154.1|10164.6|10154.6|10164.6|10154.6|10163.5|10153.5|12
1622208640000|2021-05-28 13:30:40|10164.9|10154.9|10163.3|10153.3|10164.9|10154.9|10162.9|10152.9|15
1622208650000|2021-05-28 13:30:50|10163.1|10153.1|10167.4|10157.4|10167.4|10157.4|10162.3|10152.3|16
1622208660000|2021-05-28 13:31:00|10167.6|10157.6|10172|10162|10172.9|10162.9|10167.6|10157.6|16
1622208670000|2021-05-28 13:31:10|10172.3|10162.3|10173.4|10163.4|10174.4|10164.4|10172.3|10162.3|16
1622208680000|2021-05-28 13:31:20|10172.4|10162.4|10176.1|10166.1|10177|10167|10172.4|10162.4|9
1622208690000|2021-05-28 13:31:30|10175.9|10165.9|10171.3|10161.3|10175.9|10165.9|10171.1|10161.1|14
1622208700000|2021-05-28 13:31:40|10171.8|10161.8|10175.3|10165.3|10175.4|10165.4|10171.8|10161.8|16
1622208710000|2021-05-28 13:31:50|10175.5|10165.5|10175.6|10165.6|10176.6|10166.6|10175.5|10165.5|7
1622208720000|2021-05-28 13:32:00|10175.8|10165.8|10176.6|10166.6|10177|10167|10175.8|10165.8|10
1622208730000|2021-05-28 13:32:10|10176.8|10166.8|10179|10169|10179.6|10169.6|10176.8|10166.8|13
1622208740000|2021-05-28 13:32:20|10179.4|10169.4|10174.9|10164.9|10179.4|10169.4|10174.9|10164.9|12
1622208750000|2021-05-28 13:32:30|10175.1|10165.1|10179.6|10169.6|10179.6|10169.6|10175.1|10165.1|12
1622208760000|2021-05-28 13:32:40|10179.9|10169.9|10179.3|10169.3|10182.4|10172.4|10179.3|10169.3|17
1622208770000|2021-05-28 13:32:50|10178.6|10168.6|10175.6|10165.6|10178.6|10168.6|10175.4|10165.4|10
1622208780000|2021-05-28 13:33:00|10176.4|10166.4|10178.6|10168.6|10178.6|10168.6|10176.4|10166.4|6
1622208790000|2021-05-28 13:33:10|10178.8|10168.8|10181.8|10171.8|10182.1|10172.1|10178.8|10168.8|14
1622208800000|2021-05-28 13:33:20|10181.1|10171.1|10181.5|10171.5|10181.9|10171.9|10180.4|10170.4|12
1622208810000|2021-05-28 13:33:30|10181|10171|10184|10174|10184|10174|10180.1|10170.1|12
1622208820000|2021-05-28 13:33:40|10183.9|10173.9|10182.9|10172.9|10183.9|10173.9|10182.8|10172.8|8
1622208830000|2021-05-28 13:33:50|10183|10173|10186.5|10176.5|10186.5|10176.5|10183|10173|7
1622208840000|2021-05-28 13:34:00|10187|10177|10188.1|10178.1|10188.9|10178.9|10187|10177|10
1622208850000|2021-05-28 13:34:10|10188.6|10178.6|10188.9|10178.9|10189.5|10179.5|10188.6|10178.6|7
1622208860000|2021-05-28 13:34:20|10189|10179|10189.9|10179.9|10190.4|10180.4|10186.1|10176.1|19
1622208870000|2021-05-28 13:34:30|10189.5|10179.5|10186.1|10176.1|10189.5|10179.5|10186.1|10176.1|12
1622208880000|2021-05-28 13:34:40|10184.6|10174.6|10182.9|10172.9|10184.6|10174.6|10182.9|10172.9|6
1622208890000|2021-05-28 13:34:50|10182.6|10172.6|10185.3|10175.3|10185.3|10175.3|10182.5|10172.5|14
1622208900000|2021-05-28 13:35:00|10185.6|10175.6|10182.9|10172.9|10187.1|10177.1|10182.9|10172.9|16
1622208910000|2021-05-28 13:35:10|10182.5|10172.5|10181.6|10171.6|10183|10173|10181.4|10171.4|16
1622208920000|2021-05-28 13:35:20|10181.4|10171.4|10179.6|10169.6|10181.6|10171.6|10179.6|10169.6|9
1622208930000|2021-05-28 13:35:30|10179.3|10169.3|10180.9|10170.9|10180.9|10170.9|10178.1|10168.1|11
1622208940000|2021-05-28 13:35:40|10182.1|10172.1|10181.6|10171.6|10182.1|10172.1|10180.9|10170.9|10
1622208950000|2021-05-28 13:35:50|10181.4|10171.4|10180.3|10170.3|10181.4|10171.4|10179.9|10169.9|7
1622208960000|2021-05-28 13:36:00|10180|10170|10176.6|10166.6|10180|10170|10176.6|10166.6|9
1622208970000|2021-05-28 13:36:10|10176.8|10166.8|10177.8|10167.8|10177.8|10167.8|10176.8|10166.8|7
1622208980000|2021-05-28 13:36:20|10178|10168|10175.8|10165.8|10178.4|10168.4|10175.8|10165.8|9
1622208990000|2021-05-28 13:36:30|10176.6|10166.6|10174.3|10164.3|10176.6|10166.6|10172.4|10162.4|21
1622209000000|2021-05-28 13:36:40|10174.1|10164.1|10177.4|10167.4|10177.5|10167.5|10173.5|10163.5|13
1622209010000|2021-05-28 13:36:50|10177.6|10167.6|10176.6|10166.6|10177.8|10167.8|10176.6|10166.6|7
1622209020000|2021-05-28 13:37:00|10176.5|10166.5|10171.1|10161.1|10176.6|10166.6|10170.9|10160.9|17
1622209030000|2021-05-28 13:37:10|10170.1|10160.1|10175|10165|10175|10165|10169.5|10159.5|16
1622209040000|2021-05-28 13:37:20|10175.3|10165.3|10177.1|10167.1|10178.9|10168.9|10175.3|10165.3|13
1622209050000|2021-05-28 13:37:30|10177|10167|10179.3|10169.3|10179.6|10169.6|10177|10167|10
1622209060000|2021-05-28 13:37:40|10179.4|10169.4|10180.3|10170.3|10182.1|10172.1|10179.3|10169.3|13
1622209070000|2021-05-28 13:37:50|10180.4|10170.4|10181.3|10171.3|10182|10172|10180.1|10170.1|17
1622209080000|2021-05-28 13:38:00|10181.1|10171.1|10184.9|10174.9|10185.1|10175.1|10178.1|10168.1|12
1622209090000|2021-05-28 13:38:10|10184.8|10174.8|10179.8|10169.8|10184.8|10174.8|10179.8|10169.8|14
1622209100000|2021-05-28 13:38:20|10179.6|10169.6|10185.1|10175.1|10185.1|10175.1|10178.8|10168.8|15
1622209110000|2021-05-28 13:38:30|10184.8|10174.8|10182.8|10172.8|10184.8|10174.8|10182.8|10172.8|10
1622209120000|2021-05-28 13:38:40|10181.8|10171.8|10180.9|10170.9|10182.9|10172.9|10180.9|10170.9|16
1622209130000|2021-05-28 13:38:50|10181.1|10171.1|10179.9|10169.9|10182.4|10172.4|10179.9|10169.9|12
1622209140000|2021-05-28 13:39:00|10179.8|10169.8|10184.8|10174.8|10184.8|10174.8|10178.6|10168.6|14
1622209150000|2021-05-28 13:39:10|10184.1|10174.1|10183.5|10173.5|10186|10176|10183.4|10173.4|13
1622209160000|2021-05-28 13:39:20|10183.6|10173.6|10185.3|10175.3|10185.3|10175.3|10182.5|10172.5|14
1622209170000|2021-05-28 13:39:30|10184.9|10174.9|10186.4|10176.4|10186.4|10176.4|10184.8|10174.8|9
1622209180000|2021-05-28 13:39:40|10187.1|10177.1|10187.9|10177.9|10188|10178|10187.1|10177.1|9
1622209190000|2021-05-28 13:39:50|10188|10178|10188.4|10178.4|10189|10179|10187.1|10177.1|14
1622209200000|2021-05-28 13:40:00|10189.4|10179.4|10189.5|10179.5|10192.9|10182.9|10189.4|10179.4|13
1622209210000|2021-05-28 13:40:10|10189.9|10179.9|10189.3|10179.3|10191.6|10181.6|10186.8|10176.8|19
1622209220000|2021-05-28 13:40:20|10189.1|10179.1|10189.9|10179.9|10191.4|10181.4|10188|10178|13
1622209230000|2021-05-28 13:40:30|10189.3|10179.3|10189.1|10179.1|10191.3|10181.3|10187.6|10177.6|11
1622209240000|2021-05-28 13:40:40|10191.5|10181.5|10195.6|10185.6|10195.6|10185.6|10191.5|10181.5|13
1622209250000|2021-05-28 13:40:50|10196.1|10186.1|10194.3|10184.3|10196.1|10186.1|10193|10183|13
1622209260000|2021-05-28 13:41:00|10194.4|10184.4|10192.4|10182.4|10195.4|10185.4|10192.4|10182.4|12
1622209270000|2021-05-28 13:41:10|10192.3|10182.3|10192.6|10182.6|10193.9|10183.9|10191.6|10181.6|14
1622209280000|2021-05-28 13:41:20|10193|10183|10191.6|10181.6|10194.1|10184.1|10191.6|10181.6|9
1622209290000|2021-05-28 13:41:30|10190.6|10180.6|10188.4|10178.4|10190.6|10180.6|10188.4|10178.4|15
1622209300000|2021-05-28 13:41:40|10188.6|10178.6|10190|10180|10190.3|10180.3|10188.4|10178.4|10
1622209310000|2021-05-28 13:41:50|10189.9|10179.9|10190.3|10180.3|10190.4|10180.4|10189.1|10179.1|9
1622209320000|2021-05-28 13:42:00|10190.1|10180.1|10192.4|10182.4|10192.4|10182.4|10190|10180|14
1622209330000|2021-05-28 13:42:10|10192.5|10182.5|10194.3|10184.3|10194.6|10184.6|10192.5|10182.5|9
1622209340000|2021-05-28 13:42:20|10194.1|10184.1|10194|10184|10194.1|10184.1|10194|10184|2
1622209350000|2021-05-28 13:42:30|10194.1|10184.1|10194.4|10184.4|10194.4|10184.4|10194.1|10184.1|4
1622209360000|2021-05-28 13:42:40|10194.1|10184.1|10194|10184|10194.5|10184.5|10193.4|10183.4|9
1622209370000|2021-05-28 13:42:50|10194.3|10184.3|10194.4|10184.4|10194.9|10184.9|10194.3|10184.3|7
1622209380000|2021-05-28 13:43:00|10194.5|10184.5|10194.9|10184.9|10197.6|10187.6|10194.4|10184.4|11
1622209390000|2021-05-28 13:43:10|10194.3|10184.3|10196|10186|10196|10186|10194.3|10184.3|13
1622209400000|2021-05-28 13:43:20|10195.6|10185.6|10194.1|10184.1|10196|10186|10194.1|10184.1|10
1622209410000|2021-05-28 13:43:30|10193.3|10183.3|10192.9|10182.9|10193.3|10183.3|10192.3|10182.3|9
1622209420000|2021-05-28 13:43:40|10193.3|10183.3|10192|10182|10193.3|10183.3|10192|10182|7
1622209430000|2021-05-28 13:43:50|10191.9|10181.9|10187.8|10177.8|10191.9|10181.9|10187.8|10177.8|10
1622209440000|2021-05-28 13:44:00|10187.3|10177.3|10189|10179|10189|10179|10186.9|10176.9|7
1622209450000|2021-05-28 13:44:10|10189.1|10179.1|10192.1|10182.1|10192.1|10182.1|10188.4|10178.4|11
1622209460000|2021-05-28 13:44:20|10191.6|10181.6|10188.4|10178.4|10191.9|10181.9|10188.4|10178.4|10
1622209470000|2021-05-28 13:44:30|10188|10178|10189|10179|10189|10179|10188|10178|4
1622209480000|2021-05-28 13:44:40|10187.8|10177.8|10187.9|10177.9|10188|10178|10187.5|10177.5|4
1622209490000|2021-05-28 13:44:50|10187.8|10177.8|10187.8|10177.8|10187.8|10177.8|10187.8|10177.8|1
1622209500000|2021-05-28 13:45:00|10187.9|10177.9|10186.8|10176.8|10188|10178|10186.8|10176.8|11
1622209510000|2021-05-28 13:45:10|10186.5|10176.5|10184.3|10174.3|10186.5|10176.5|10184.3|10174.3|5
1622209520000|2021-05-28 13:45:20|10183.6|10173.6|10183.5|10173.5|10184.5|10174.5|10183.5|10173.5|9
1622209530000|2021-05-28 13:45:30|10183.3|10173.3|10185.4|10175.4|10185.6|10175.6|10181.3|10171.3|17
1622209540000|2021-05-28 13:45:40|10184.8|10174.8|10183.8|10173.8|10184.8|10174.8|10183.8|10173.8|6
1622209550000|2021-05-28 13:45:50|10183.6|10173.6|10179.6|10169.6|10183.6|10173.6|10179.6|10169.6|12
1622209560000|2021-05-28 13:46:00|10179.8|10169.8|10180.4|10170.4|10180.9|10170.9|10179.6|10169.6|12
1622209570000|2021-05-28 13:46:10|10180.6|10170.6|10180.6|10170.6|10181|10171|10180.1|10170.1|6
1622209580000|2021-05-28 13:46:20|10180.5|10170.5|10177.4|10167.4|10180.5|10170.5|10177.4|10167.4|9
1622209590000|2021-05-28 13:46:30|10177|10167|10176|10166|10177|10167|10176|10166|6
1622209600000|2021-05-28 13:46:40|10175.9|10165.9|10179|10169|10179.3|10169.3|10175.9|10165.9|11
1622209610000|2021-05-28 13:46:50|10178.9|10168.9|10185.1|10175.1|10185.9|10175.9|10174.8|10164.8|23
1622209620000|2021-05-28 13:47:00|10185.4|10175.4|10187.3|10177.3|10187.3|10177.3|10184.6|10174.6|24
1622209630000|2021-05-28 13:47:10|10187|10177|10185.6|10175.6|10187.8|10177.8|10185.6|10175.6|15
1622209640000|2021-05-28 13:47:20|10185|10175|10184.1|10174.1|10185|10175|10182.3|10172.3|15
1622209650000|2021-05-28 13:47:30|10183.6|10173.6|10186.8|10176.8|10186.8|10176.8|10183.6|10173.6|25
1622209660000|2021-05-28 13:47:40|10186.9|10176.9|10187.8|10177.8|10188|10178|10186.9|10176.9|11
1622209670000|2021-05-28 13:47:50|10187.3|10177.3|10184.6|10174.6|10187.3|10177.3|10184.6|10174.6|14
1622209680000|2021-05-28 13:48:00|10184.1|10174.1|10179.3|10169.3|10184.1|10174.1|10178.6|10168.6|20
1622209690000|2021-05-28 13:48:10|10179|10169|10178.3|10168.3|10179.8|10169.8|10178.3|10168.3|13
1622209700000|2021-05-28 13:48:20|10179.3|10169.3|10183.6|10173.6|10184.5|10174.5|10179.3|10169.3|16
1622209710000|2021-05-28 13:48:30|10183.4|10173.4|10180.4|10170.4|10183.4|10173.4|10180.4|10170.4|12
1622209720000|2021-05-28 13:48:40|10179.5|10169.5|10178.6|10168.6|10179.5|10169.5|10176|10166|15
1622209730000|2021-05-28 13:48:50|10178.9|10168.9|10179.3|10169.3|10179.8|10169.8|10178.4|10168.4|13
1622209740000|2021-05-28 13:49:00|10179.5|10169.5|10182.1|10172.1|10182.5|10172.5|10179.5|10169.5|15
1622209750000|2021-05-28 13:49:10|10182.4|10172.4|10185.6|10175.6|10185.6|10175.6|10182.4|10172.4|17
1622209760000|2021-05-28 13:49:20|10185.8|10175.8|10184.8|10174.8|10185.8|10175.8|10184.8|10174.8|6
1622209770000|2021-05-28 13:49:30|10185|10175|10183.6|10173.6|10185.3|10175.3|10182.9|10172.9|19
1622209780000|2021-05-28 13:49:40|10183.4|10173.4|10183.6|10173.6|10183.6|10173.6|10182|10172|13
1622209790000|2021-05-28 13:49:50|10183.4|10173.4|10188.6|10178.6|10188.8|10178.8|10182|10172|16
1622209800000|2021-05-28 13:50:00|10188.9|10178.9|10189.5|10179.5|10189.5|10179.5|10188.9|10178.9|5
1622209810000|2021-05-28 13:50:10|10189.3|10179.3|10191.5|10181.5|10191.9|10181.9|10189.3|10179.3|14
1622209820000|2021-05-28 13:50:20|10191|10181|10192.9|10182.9|10192.9|10182.9|10189.9|10179.9|13
1622209830000|2021-05-28 13:50:30|10193|10183|10190.5|10180.5|10193.4|10183.4|10190.5|10180.5|12
1622209840000|2021-05-28 13:50:40|10199.5|10189.5|10197|10187|10199.5|10189.5|10196.8|10186.8|20
1622209850000|2021-05-28 13:50:50|10196.9|10186.9|10193.5|10183.5|10197.1|10187.1|10193|10183|17
1622209860000|2021-05-28 13:51:00|10193.1|10183.1|10200.1|10190.1|10200.1|10190.1|10190.8|10180.8|22
1622209870000|2021-05-28 13:51:10|10200|10190|10197|10187|10202|10192|10195.9|10185.9|25
1622209880000|2021-05-28 13:51:20|10196.8|10186.8|10202.5|10192.5|10202.5|10192.5|10196.3|10186.3|18
1622209890000|2021-05-28 13:51:30|10202.8|10192.8|10201.8|10191.8|10202.8|10192.8|10201.3|10191.3|13
1622209900000|2021-05-28 13:51:40|10201.9|10191.9|10201.6|10191.6|10202.1|10192.1|10201.6|10191.6|4
1622209910000|2021-05-28 13:51:50|10201.3|10191.3|10201.6|10191.6|10201.6|10191.6|10200.8|10190.8|9
1622209920000|2021-05-28 13:52:00|10202.1|10192.1|10201.9|10191.9|10202.6|10192.6|10201.9|10191.9|5
1622209930000|2021-05-28 13:52:10|10201.6|10191.6|10197.1|10187.1|10201.6|10191.6|10197.1|10187.1|10
1622209940000|2021-05-28 13:52:20|10196.8|10186.8|10200.4|10190.4|10200.4|10190.4|10196.8|10186.8|12
1622209950000|2021-05-28 13:52:30|10200.6|10190.6|10200.6|10190.6|10201.5|10191.5|10200.1|10190.1|10
1622209960000|2021-05-28 13:52:40|10200.5|10190.5|10208|10198|10208|10198|10200.3|10190.3|14
1622209970000|2021-05-28 13:52:50|10208.5|10198.5|10206.5|10196.5|10208.8|10198.8|10206.5|10196.5|9
1622209980000|2021-05-28 13:53:00|10206.4|10196.4|10204.4|10194.4|10206.4|10196.4|10204.4|10194.4|11
1622209990000|2021-05-28 13:53:10|10204.8|10194.8|10200.9|10190.9|10204.8|10194.8|10200.9|10190.9|9
1622210000000|2021-05-28 13:53:20|10200.3|10190.3|10204.4|10194.4|10204.8|10194.8|10199.4|10189.4|16
1622210010000|2021-05-28 13:53:30|10204.3|10194.3|10204.6|10194.6|10204.6|10194.6|10202.8|10192.8|7
1622210020000|2021-05-28 13:53:40|10204.5|10194.5|10202.9|10192.9|10204.5|10194.5|10202.9|10192.9|5
1622210030000|2021-05-28 13:53:50|10202.6|10192.6|10202.6|10192.6|10202.6|10192.6|10201.9|10191.9|8
1622210040000|2021-05-28 13:54:00|10203|10193|10207.4|10197.4|10208.5|10198.5|10203|10193|9
1622210050000|2021-05-28 13:54:10|10207.1|10197.1|10205.9|10195.9|10207.1|10197.1|10205.6|10195.6|9
1622210060000|2021-05-28 13:54:20|10206.4|10196.4|10206.9|10196.9|10207.3|10197.3|10206.1|10196.1|16
1622210070000|2021-05-28 13:54:30|10206.4|10196.4|10206.6|10196.6|10207.4|10197.4|10206.4|10196.4|5
1622210080000|2021-05-28 13:54:40|10206.4|10196.4|10206.5|10196.5|10207.4|10197.4|10206.1|10196.1|11
1622210090000|2021-05-28 13:54:50|10206.4|10196.4|10206.9|10196.9|10206.9|10196.9|10206.4|10196.4|3
1622210100000|2021-05-28 13:55:00|10207.1|10197.1|10207.6|10197.6|10208.5|10198.5|10207.1|10197.1|12
1622210110000|2021-05-28 13:55:10|10207.8|10197.8|10206.1|10196.1|10208.3|10198.3|10206.1|10196.1|8
1622210120000|2021-05-28 13:55:20|10206|10196|10207.3|10197.3|10207.5|10197.5|10206|10196|7
1622210130000|2021-05-28 13:55:30|10207|10197|10205.8|10195.8|10207|10197|10205.8|10195.8|5
1622210140000|2021-05-28 13:55:40|10205.6|10195.6|10205.9|10195.9|10206.1|10196.1|10204.8|10194.8|13
1622210150000|2021-05-28 13:55:50|10205.8|10195.8|10205.8|10195.8|10206|10196|10205.6|10195.6|4
1622210160000|2021-05-28 13:56:00|10205.4|10195.4|10205.5|10195.5|10205.8|10195.8|10205.4|10195.4|4
1622210170000|2021-05-28 13:56:10|10205|10195|10211.6|10201.6|10212.5|10202.5|10205|10195|10
1622210180000|2021-05-28 13:56:20|10211.9|10201.9|10213.4|10203.4|10213.4|10203.4|10211.6|10201.6|14
1622210190000|2021-05-28 13:56:30|10213.6|10203.6|10213|10203|10214.1|10204.1|10212.1|10202.1|9
1622210200000|2021-05-28 13:56:40|10212.5|10202.5|10211.8|10201.8|10212.8|10202.8|10211.1|10201.1|15
1622210210000|2021-05-28 13:56:50|10212|10202|10214|10204|10214.1|10204.1|10212|10202|9
1622210220000|2021-05-28 13:57:00|10214.1|10204.1|10213.6|10203.6|10214.1|10204.1|10212.8|10202.8|17
1622210230000|2021-05-28 13:57:10|10213.8|10203.8|10214.1|10204.1|10214.1|10204.1|10213.8|10203.8|5
1622210240000|2021-05-28 13:57:20|10214.4|10204.4|10214.9|10204.9|10214.9|10204.9|10212.8|10202.8|9
1622210250000|2021-05-28 13:57:30|10214.8|10204.8|10214.8|10204.8|10214.8|10204.8|10214.5|10204.5|3
1622210260000|2021-05-28 13:57:40|10214.6|10204.6|10214.8|10204.8|10214.9|10204.9|10214.6|10204.6|4
1622210270000|2021-05-28 13:57:50|10215|10205|10215.6|10205.6|10216.5|10206.5|10215|10205|5
1622210280000|2021-05-28 13:58:00|10215.9|10205.9|10215|10205|10215.9|10205.9|10214.8|10204.8|6
1622210290000|2021-05-28 13:58:10|10214.9|10204.9|10212.3|10202.3|10214.9|10204.9|10212.3|10202.3|13
1622210300000|2021-05-28 13:58:20|10212.1|10202.1|10212.1|10202.1|10212.1|10202.1|10212.1|10202.1|1
1622210310000|2021-05-28 13:58:30|10211.9|10201.9|10207.9|10197.9|10211.9|10201.9|10207.9|10197.9|7
1622210320000|2021-05-28 13:58:40|10208.4|10198.4|10209.6|10199.6|10210.3|10200.3|10208.4|10198.4|8
1622210330000|2021-05-28 13:58:50|10209.3|10199.3|10213.8|10203.8|10214|10204|10208.9|10198.9|9
1622210340000|2021-05-28 13:59:00|10213.9|10203.9|10215.6|10205.6|10216|10206|10213.9|10203.9|7
1622210350000|2021-05-28 13:59:10|10215.5|10205.5|10214.4|10204.4|10215.8|10205.8|10214.4|10204.4|8
1622210360000|2021-05-28 13:59:20|10214.1|10204.1|10213.3|10203.3|10214.1|10204.1|10213.3|10203.3|6
1622210370000|2021-05-28 13:59:30|10213.5|10203.5|10213.1|10203.1|10213.5|10203.5|10212.8|10202.8|6
1622210380000|2021-05-28 13:59:40|10213.4|10203.4|10214.1|10204.1|10214.1|10204.1|10213.4|10203.4|3
1622210390000|2021-05-28 13:59:50|10213.9|10203.9|10214.1|10204.1|10214.1|10204.1|10213.8|10203.8|4
1622210400000|2021-05-28 14:00:00|10213.9|10203.9|10217.9|10207.9|10218|10208|10213.9|10203.9|12
1622210410000|2021-05-28 14:00:10|10217.6|10207.6|10219|10209|10219.6|10209.6|10217.1|10207.1|9
1622210420000|2021-05-28 14:00:20|10218.9|10208.9|10219.9|10209.9|10220.5|10210.5|10218.9|10208.9|14
1622210430000|2021-05-28 14:00:30|10219.6|10209.6|10220|10210|10220.5|10210.5|10219.6|10209.6|12
1622210440000|2021-05-28 14:00:40|10219.8|10209.8|10219.5|10209.5|10220.3|10210.3|10219.5|10209.5|16
1622210450000|2021-05-28 14:00:50|10220|10210|10222.9|10212.9|10223.1|10213.1|10219.5|10209.5|13
1622210460000|2021-05-28 14:01:00|10222.6|10212.6|10220.8|10210.8|10223.1|10213.1|10220.4|10210.4|15
1622210470000|2021-05-28 14:01:10|10221.3|10211.3|10221.9|10211.9|10221.9|10211.9|10221.3|10211.3|6
1622210480000|2021-05-28 14:01:20|10221.6|10211.6|10223.9|10213.9|10223.9|10213.9|10221.4|10211.4|12
1622210490000|2021-05-28 14:01:30|10223.8|10213.8|10221.1|10211.1|10225.6|10215.6|10221.1|10211.1|16
1622210500000|2021-05-28 14:01:40|10220.9|10210.9|10222.6|10212.6|10223.8|10213.8|10220.6|10210.6|15
1622210510000|2021-05-28 14:01:50|10222.4|10212.4|10222.4|10212.4|10222.4|10212.4|10221|10211|14
1622210520000|2021-05-28 14:02:00|10222.8|10212.8|10223.6|10213.6|10225|10215|10222.8|10212.8|13
1622210530000|2021-05-28 14:02:10|10223.8|10213.8|10226.9|10216.9|10226.9|10216.9|10223.8|10213.8|8
1622210540000|2021-05-28 14:02:20|10227.5|10217.5|10232.8|10222.8|10232.8|10222.8|10226.9|10216.9|13
1622210550000|2021-05-28 14:02:30|10232.9|10222.9|10232.5|10222.5|10233|10223|10232.5|10222.5|7
1622210560000|2021-05-28 14:02:40|10232.8|10222.8|10233|10223|10233|10223|10232.8|10222.8|4
1622210570000|2021-05-28 14:02:50|10233.3|10223.3|10233|10223|10233.3|10223.3|10232.4|10222.4|12
1622210580000|2021-05-28 14:03:00|10233.3|10223.3|10233.1|10223.1|10233.3|10223.3|10232.9|10222.9|4
1622210590000|2021-05-28 14:03:10|10232.9|10222.9|10234.5|10224.5|10234.6|10224.6|10232.9|10222.9|5
1622210600000|2021-05-28 14:03:20|10234.6|10224.6|10239.4|10229.4|10239.4|10229.4|10234.5|10224.5|16
1622210610000|2021-05-28 14:03:30|10239.1|10229.1|10241.1|10231.1|10242.1|10232.1|10239.1|10229.1|20
1622210620000|2021-05-28 14:03:40|10241.3|10231.3|10243.4|10233.4|10243.4|10233.4|10240.9|10230.9|19
1622210630000|2021-05-28 14:03:50|10243.1|10233.1|10242.9|10232.9|10243.8|10233.8|10241.8|10231.8|24
1622210640000|2021-05-28 14:04:00|10243.1|10233.1|10248.5|10238.5|10250.5|10240.5|10243.1|10233.1|20
1622210650000|2021-05-28 14:04:10|10248.8|10238.8|10248.6|10238.6|10248.8|10238.8|10247.5|10237.5|16
1622210660000|2021-05-28 14:04:20|10248.5|10238.5|10248|10238|10248.5|10238.5|10243.8|10233.8|19
1622210670000|2021-05-28 14:04:30|10248.4|10238.4|10242.4|10232.4|10250.4|10240.4|10242.4|10232.4|27
1622210680000|2021-05-28 14:04:40|10241.5|10231.5|10246.9|10236.9|10246.9|10236.9|10241.4|10231.4|17
1622210690000|2021-05-28 14:04:50|10247.1|10237.1|10249.9|10239.9|10250|10240|10247.1|10237.1|19
1622210700000|2021-05-28 14:05:00|10249.8|10239.8|10248.9|10238.9|10251.5|10241.5|10248.4|10238.4|14
1622210710000|2021-05-28 14:05:10|10249|10239|10243.3|10233.3|10249|10239|10243.3|10233.3|17
1622210720000|2021-05-28 14:05:20|10243|10233|10242|10232|10243.8|10233.8|10241.9|10231.9|11
1622210730000|2021-05-28 14:05:30|10241.6|10231.6|10242.4|10232.4|10242.4|10232.4|10238.8|10228.8|18
1622210740000|2021-05-28 14:05:40|10243.3|10233.3|10243.8|10233.8|10243.8|10233.8|10242.8|10232.8|11
1622210750000|2021-05-28 14:05:50|10243.9|10233.9|10238.1|10228.1|10243.9|10233.9|10238.1|10228.1|20
1622210760000|2021-05-28 14:06:00|10238|10228|10235|10225|10238.3|10228.3|10234.9|10224.9|17
1622210770000|2021-05-28 14:06:10|10234.9|10224.9|10230.6|10220.6|10235|10225|10230.6|10220.6|18
1622210780000|2021-05-28 14:06:20|10230.8|10220.8|10234.4|10224.4|10236.5|10226.5|10230.8|10220.8|16
1622210790000|2021-05-28 14:06:30|10234.6|10224.6|10235|10225|10235.5|10225.5|10233.5|10223.5|12
1622210800000|2021-05-28 14:06:40|10235.5|10225.5|10234.1|10224.1|10235.6|10225.6|10234.1|10224.1|5
1622210810000|2021-05-28 14:06:50|10234.4|10224.4|10230.5|10220.5|10234.5|10224.5|10230.1|10220.1|17
1622210820000|2021-05-28 14:07:00|10230.6|10220.6|10238.1|10228.1|10238.3|10228.3|10230.6|10220.6|18
1622210830000|2021-05-28 14:07:10|10238|10228|10237.5|10227.5|10238.1|10228.1|10237.1|10227.1|12
1622210840000|2021-05-28 14:07:20|10237.3|10227.3|10238.3|10228.3|10238.4|10228.4|10237.3|10227.3|12
1622210850000|2021-05-28 14:07:30|10238.4|10228.4|10234.4|10224.4|10238.4|10228.4|10233.3|10223.3|10
1622210860000|2021-05-28 14:07:40|10234.1|10224.1|10229|10219|10234.1|10224.1|10229|10219|10
1622210870000|2021-05-28 14:07:50|10228.5|10218.5|10227.1|10217.1|10228.5|10218.5|10226.4|10216.4|14
1622210880000|2021-05-28 14:08:00|10227.3|10217.3|10228.4|10218.4|10229.5|10219.5|10227.1|10217.1|15
1622210890000|2021-05-28 14:08:10|10227.8|10217.8|10225.1|10215.1|10228.3|10218.3|10225.1|10215.1|8
1622210900000|2021-05-28 14:08:20|10225.3|10215.3|10230.4|10220.4|10230.4|10220.4|10225.3|10215.3|18
1622210910000|2021-05-28 14:08:30|10230.6|10220.6|10231.6|10221.6|10231.9|10221.9|10229.9|10219.9|15
1622210920000|2021-05-28 14:08:40|10231.5|10221.5|10233.5|10223.5|10233.6|10223.6|10230.9|10220.9|8
1622210930000|2021-05-28 14:08:50|10233.6|10223.6|10238.1|10228.1|10238.4|10228.4|10233.6|10223.6|16
1622210940000|2021-05-28 14:09:00|10238.3|10228.3|10236|10226|10239.1|10229.1|10234.9|10224.9|17
1622210950000|2021-05-28 14:09:10|10236.1|10226.1|10240.4|10230.4|10242|10232|10236.1|10226.1|16
1622210960000|2021-05-28 14:09:20|10240.3|10230.3|10238.4|10228.4|10240.3|10230.3|10236.1|10226.1|14
1622210970000|2021-05-28 14:09:30|10238.1|10228.1|10235.9|10225.9|10238.4|10228.4|10235.9|10225.9|12
1622210980000|2021-05-28 14:09:40|10235.6|10225.6|10233.1|10223.1|10235.6|10225.6|10233.1|10223.1|11
1622210990000|2021-05-28 14:09:50|10232.9|10222.9|10233.1|10223.1|10233.1|10223.1|10231.1|10221.1|12
1622211000000|2021-05-28 14:10:00|10233.5|10223.5|10238|10228|10238|10228|10233.5|10223.5|22
1622211010000|2021-05-28 14:10:10|10237.9|10227.9|10231.6|10221.6|10237.9|10227.9|10231|10221|19
1622211020000|2021-05-28 14:10:20|10231.8|10221.8|10231.8|10221.8|10232.9|10222.9|10229.9|10219.9|19
1622211030000|2021-05-28 14:10:30|10230.5|10220.5|10230|10220|10231.1|10221.1|10230|10220|11
1622211040000|2021-05-28 14:10:40|10230.4|10220.4|10230.6|10220.6|10231.9|10221.9|10230.4|10220.4|13
1622211050000|2021-05-28 14:10:50|10230.5|10220.5|10231.3|10221.3|10231.3|10221.3|10230.5|10220.5|6
1622211060000|2021-05-28 14:11:00|10231.6|10221.6|10232.9|10222.9|10233.3|10223.3|10231.6|10221.6|15
1622211070000|2021-05-28 14:11:10|10233|10223|10232.1|10222.1|10233.3|10223.3|10232.1|10222.1|7
1622211080000|2021-05-28 14:11:20|10231.9|10221.9|10229.9|10219.9|10231.9|10221.9|10229.9|10219.9|10
1622211090000|2021-05-28 14:11:30|10229.3|10219.3|10227.1|10217.1|10229.3|10219.3|10227.1|10217.1|9
1622211100000|2021-05-28 14:11:40|10227.4|10217.4|10234|10224|10236.6|10226.6|10227.4|10217.4|12
1622211110000|2021-05-28 14:11:50|10234.3|10224.3|10235.5|10225.5|10236.1|10226.1|10234.3|10224.3|16
1622211120000|2021-05-28 14:12:00|10235.4|10225.4|10236.1|10226.1|10236.1|10226.1|10234.4|10224.4|6
1622211130000|2021-05-28 14:12:10|10236.4|10226.4|10234.1|10224.1|10236.4|10226.4|10234|10224|12
1622211140000|2021-05-28 14:12:20|10234.4|10224.4|10233.6|10223.6|10234.4|10224.4|10232.6|10222.6|15
1622211150000|2021-05-28 14:12:30|10233.9|10223.9|10232.5|10222.5|10234.1|10224.1|10232.5|10222.5|10
1622211160000|2021-05-28 14:12:40|10232.4|10222.4|10233|10223|10233|10223|10232.1|10222.1|10
1622211170000|2021-05-28 14:12:50|10233.5|10223.5|10233.4|10223.4|10233.9|10223.9|10233.4|10223.4|5
1622211180000|2021-05-28 14:13:00|10233.3|10223.3|10233.4|10223.4|10233.5|10223.5|10233|10223|11
1622211190000|2021-05-28 14:13:10|10233.3|10223.3|10233|10223|10234|10224|10233|10223|9
1622211200000|2021-05-28 14:13:20|10232.8|10222.8|10231.6|10221.6|10232.8|10222.8|10231.6|10221.6|4
1622211210000|2021-05-28 14:13:30|10231.4|10221.4|10231.1|10221.1|10231.6|10221.6|10231.1|10221.1|4
1622211220000|2021-05-28 14:13:40|10229.4|10219.4|10226.5|10216.5|10229.4|10219.4|10224.6|10214.6|9
1622211230000|2021-05-28 14:13:50|10226.8|10216.8|10229.3|10219.3|10229.3|10219.3|10224.8|10214.8|12
1622211240000|2021-05-28 14:14:00|10229.4|10219.4|10231.1|10221.1|10231.6|10221.6|10229.4|10219.4|9
1622211250000|2021-05-28 14:14:10|10230.9|10220.9|10229.4|10219.4|10230.9|10220.9|10228.5|10218.5|11
1622211260000|2021-05-28 14:14:20|10229|10219|10229|10219|10229.3|10219.3|10228.8|10218.8|9
1622211270000|2021-05-28 14:14:30|10228.9|10218.9|10228.9|10218.9|10228.9|10218.9|10228.9|10218.9|1
1622211280000|2021-05-28 14:14:40|10229.1|10219.1|10230.1|10220.1|10230.5|10220.5|10229.1|10219.1|8
1622211290000|2021-05-28 14:14:50|10231|10221|10235.1|10225.1|10235.1|10225.1|10231|10221|11
1622211300000|2021-05-28 14:15:00|10234.9|10224.9|10233.6|10223.6|10234.9|10224.9|10233.6|10223.6|4
1622211310000|2021-05-28 14:15:10|10233.3|10223.3|10232.5|10222.5|10233.4|10223.4|10232.5|10222.5|4
1622211320000|2021-05-28 14:15:20|10232.8|10222.8|10229.3|10219.3|10232.8|10222.8|10229|10219|12
1622211330000|2021-05-28 14:15:30|10229|10219|10228.8|10218.8|10229|10219|10228.6|10218.6|5
1622211340000|2021-05-28 14:15:40|10228.6|10218.6|10232.4|10222.4|10234.1|10224.1|10228.3|10218.3|19
1622211350000|2021-05-28 14:15:50|10232.1|10222.1|10231.6|10221.6|10233.4|10223.4|10231.6|10221.6|10
1622211360000|2021-05-28 14:16:00|10231|10221|10228|10218|10231.4|10221.4|10226.5|10216.5|13
1622211370000|2021-05-28 14:16:10|10227.6|10217.6|10229.1|10219.1|10229.1|10219.1|10226.6|10216.6|15
1622211380000|2021-05-28 14:16:20|10229.3|10219.3|10227.8|10217.8|10229.4|10219.4|10227.8|10217.8|10
1622211390000|2021-05-28 14:16:30|10232|10222|10231.6|10221.6|10232.5|10222.5|10231.6|10221.6|12
1622211400000|2021-05-28 14:16:40|10232|10222|10231|10221|10232|10222|10231|10221|8
1622211410000|2021-05-28 14:16:50|10231.4|10221.4|10232.5|10222.5|10232.5|10222.5|10231.4|10221.4|6
1622211420000|2021-05-28 14:17:00|10232.3|10222.3|10231.8|10221.8|10232.4|10222.4|10231.4|10221.4|5
1622211430000|2021-05-28 14:17:10|10232|10222|10233.8|10223.8|10234.3|10224.3|10232|10222|8
1622211440000|2021-05-28 14:17:20|10233.5|10223.5|10232.9|10222.9|10233.5|10223.5|10232.6|10222.6|10
1622211450000|2021-05-28 14:17:30|10233.3|10223.3|10233.1|10223.1|10233.4|10223.4|10233.1|10223.1|6
1622211460000|2021-05-28 14:17:40|10232.9|10222.9|10231.9|10221.9|10232.9|10222.9|10231.9|10221.9|8
1622211470000|2021-05-28 14:17:50|10232.3|10222.3|10233.8|10223.8|10233.8|10223.8|10232|10222|7
1622211480000|2021-05-28 14:18:00|10234|10224|10237.6|10227.6|10237.6|10227.6|10234|10224|12
1622211490000|2021-05-28 14:18:10|10239.8|10229.8|10241|10231|10241.5|10231.5|10239.4|10229.4|7
1622211500000|2021-05-28 14:18:20|10241.3|10231.3|10241.5|10231.5|10242|10232|10240.6|10230.6|11
1622211510000|2021-05-28 14:18:30|10241.4|10231.4|10241.3|10231.3|10241.4|10231.4|10241.1|10231.1|3
1622211520000|2021-05-28 14:18:40|10241.1|10231.1|10238.4|10228.4|10241.1|10231.1|10238.1|10228.1|10
1622211530000|2021-05-28 14:18:50|10238.1|10228.1|10237.4|10227.4|10239.4|10229.4|10237.4|10227.4|14
1622211540000|2021-05-28 14:19:00|10237.6|10227.6|10240|10230|10240.8|10230.8|10237.6|10227.6|10
1622211550000|2021-05-28 14:19:10|10240.4|10230.4|10243.6|10233.6|10243.9|10233.9|10240.4|10230.4|14
1622211560000|2021-05-28 14:19:20|10243.9|10233.9|10243.9|10233.9|10244.3|10234.3|10243.5|10233.5|8
1622211570000|2021-05-28 14:19:30|10244.3|10234.3|10243.6|10233.6|10244.5|10234.5|10242.5|10232.5|10
1622211580000|2021-05-28 14:19:40|10243.9|10233.9|10242.9|10232.9|10244.1|10234.1|10242.9|10232.9|11
1622211590000|2021-05-28 14:19:50|10243.1|10233.1|10243.1|10233.1|10243.4|10233.4|10243.1|10233.1|3
1622211600000|2021-05-28 14:20:00|10243|10233|10241.9|10231.9|10243.1|10233.1|10241.9|10231.9|11
1622211610000|2021-05-28 14:20:10|10242.1|10232.1|10239.9|10229.9|10242.1|10232.1|10239.9|10229.9|8
1622211620000|2021-05-28 14:20:20|10240.5|10230.5|10240.8|10230.8|10240.8|10230.8|10240.5|10230.5|3
1622211630000|2021-05-28 14:20:30|10241|10231|10242.6|10232.6|10242.8|10232.8|10241|10231|8
1622211640000|2021-05-28 14:20:40|10242.4|10232.4|10246.9|10236.9|10246.9|10236.9|10241|10231|11
1622211650000|2021-05-28 14:20:50|10246.8|10236.8|10247.5|10237.5|10247.6|10237.6|10246.8|10236.8|6
1622211660000|2021-05-28 14:21:00|10247.6|10237.6|10251.5|10241.5|10251.8|10241.8|10247.6|10237.6|22
1622211670000|2021-05-28 14:21:10|10251.8|10241.8|10251.8|10241.8|10253.1|10243.1|10249.8|10239.8|20
1622211680000|2021-05-28 14:21:20|10252|10242|10252.3|10242.3|10254|10244|10251.5|10241.5|15
1622211690000|2021-05-28 14:21:30|10251.3|10241.3|10251.1|10241.1|10252.8|10242.8|10250.6|10240.6|11
1622211700000|2021-05-28 14:21:40|10251.3|10241.3|10253.4|10243.4|10253.8|10243.8|10251.1|10241.1|9
1622211710000|2021-05-28 14:21:50|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10250.6|10240.6|15
1622211720000|2021-05-28 14:22:00|10253.1|10243.1|10253.1|10243.1|10253.8|10243.8|10253|10243|6
1622211730000|2021-05-28 14:22:10|10257.9|10247.9|10260|10250|10260|10250|10257.9|10247.9|16
1622211740000|2021-05-28 14:22:20|10260.1|10250.1|10260.9|10250.9|10262.8|10252.8|10260.1|10250.1|15
1622211750000|2021-05-28 14:22:30|10261|10251|10260.4|10250.4|10261.4|10251.4|10260.3|10250.3|9
1622211760000|2021-05-28 14:22:40|10259.9|10249.9|10259.3|10249.3|10260.3|10250.3|10259.1|10249.1|14
1622211770000|2021-05-28 14:22:50|10259.1|10249.1|10258|10248|10259.3|10249.3|10258|10248|9
1622211780000|2021-05-28 14:23:00|10256.8|10246.8|10253.8|10243.8|10256.8|10246.8|10253.3|10243.3|15
1622211790000|2021-05-28 14:23:10|10253.5|10243.5|10246.3|10236.3|10253.5|10243.5|10246.3|10236.3|16
1622211800000|2021-05-28 14:23:20|10246.8|10236.8|10246.1|10236.1|10248|10238|10244.3|10234.3|15
1622211810000|2021-05-28 14:23:30|10246.9|10236.9|10245.9|10235.9|10249.8|10239.8|10245.9|10235.9|14
1622211820000|2021-05-28 14:23:40|10245.8|10235.8|10247.8|10237.8|10248.4|10238.4|10245.3|10235.3|14
1622211830000|2021-05-28 14:23:50|10247.5|10237.5|10244.8|10234.8|10247.5|10237.5|10244.6|10234.6|8
1622211840000|2021-05-28 14:24:00|10245|10235|10240.8|10230.8|10245.4|10235.4|10240.8|10230.8|18
1622211850000|2021-05-28 14:24:10|10241.3|10231.3|10240.8|10230.8|10241.3|10231.3|10240.8|10230.8|5
1622211860000|2021-05-28 14:24:20|10241.3|10231.3|10241.1|10231.1|10242.6|10232.6|10240.4|10230.4|12
1622211870000|2021-05-28 14:24:30|10241.3|10231.3|10238.6|10228.6|10241.3|10231.3|10238.6|10228.6|11
1622211880000|2021-05-28 14:24:40|10237.9|10227.9|10236.6|10226.6|10237.9|10227.9|10236.3|10226.3|8
1622211890000|2021-05-28 14:24:50|10237.1|10227.1|10237|10227|10237.1|10227.1|10236.6|10226.6|8
1622211900000|2021-05-28 14:25:00|10237.1|10227.1|10239.1|10229.1|10240.3|10230.3|10236.5|10226.5|18
1622211910000|2021-05-28 14:25:10|10238.9|10228.9|10236.4|10226.4|10240.6|10230.6|10236.4|10226.4|12
1622211920000|2021-05-28 14:25:20|10236.9|10226.9|10236.8|10226.8|10238.1|10228.1|10236.4|10226.4|8
1622211930000|2021-05-28 14:25:30|10236.5|10226.5|10236.9|10226.9|10236.9|10226.9|10236.5|10226.5|3
1622211940000|2021-05-28 14:25:40|10238|10228|10234.5|10224.5|10238|10228|10234.5|10224.5|9
1622211950000|2021-05-28 14:25:50|10234.3|10224.3|10232.1|10222.1|10234.3|10224.3|10232.1|10222.1|14
1622211960000|2021-05-28 14:26:00|10232.3|10222.3|10233.4|10223.4|10233.6|10223.6|10232.3|10222.3|9
1622211970000|2021-05-28 14:26:10|10233.3|10223.3|10233.8|10223.8|10234.1|10224.1|10233.1|10223.1|7
1622211980000|2021-05-28 14:26:20|10233.6|10223.6|10233.6|10223.6|10234.4|10224.4|10233.6|10223.6|15
1622211990000|2021-05-28 14:26:30|10233.5|10223.5|10225|10215|10233.8|10223.8|10225|10215|25
1622212000000|2021-05-28 14:26:40|10224.8|10214.8|10234|10224|10234.4|10224.4|10221.1|10211.1|19
1622212010000|2021-05-28 14:26:50|10233.3|10223.3|10232.9|10222.9|10233.3|10223.3|10229|10219|16
1622212020000|2021-05-28 14:27:00|10232.8|10222.8|10235.6|10225.6|10235.6|10225.6|10232.5|10222.5|12
1622212030000|2021-05-28 14:27:10|10235.5|10225.5|10237.8|10227.8|10238.9|10228.9|10235.5|10225.5|19
1622212040000|2021-05-28 14:27:20|10237.6|10227.6|10236.3|10226.3|10237.8|10227.8|10236.3|10226.3|9
1622212050000|2021-05-28 14:27:30|10236.5|10226.5|10238.4|10228.4|10238.4|10228.4|10236.5|10226.5|9
1622212060000|2021-05-28 14:27:40|10238.3|10228.3|10238.6|10228.6|10238.6|10228.6|10237.8|10227.8|13
1622212070000|2021-05-28 14:27:50|10238.4|10228.4|10237.8|10227.8|10238.4|10228.4|10237.1|10227.1|11
1622212080000|2021-05-28 14:28:00|10238.1|10228.1|10244.9|10234.9|10245.6|10235.6|10237.4|10227.4|26
1622212090000|2021-05-28 14:28:10|10245.4|10235.4|10245|10235|10246.8|10236.8|10245|10235|12
1622212100000|2021-05-28 14:28:20|10245.4|10235.4|10245.1|10235.1|10246.4|10236.4|10245.1|10235.1|13
1622212110000|2021-05-28 14:28:30|10244.3|10234.3|10242.6|10232.6|10244.3|10234.3|10242.3|10232.3|12
1622212120000|2021-05-28 14:28:40|10242.8|10232.8|10245.6|10235.6|10245.8|10235.8|10242.6|10232.6|10
1622212130000|2021-05-28 14:28:50|10245.3|10235.3|10244.1|10234.1|10245.3|10235.3|10244.1|10234.1|9
1622212140000|2021-05-28 14:29:00|10244.5|10234.5|10242.5|10232.5|10244.6|10234.6|10241.5|10231.5|13
1622212150000|2021-05-28 14:29:10|10242.8|10232.8|10243.8|10233.8|10243.8|10233.8|10241.8|10231.8|9
1622212160000|2021-05-28 14:29:20|10244|10234|10244.9|10234.9|10245.8|10235.8|10244|10234|10
1622212170000|2021-05-28 14:29:30|10244.6|10234.6|10246.3|10236.3|10246.3|10236.3|10244.6|10234.6|5
1622212180000|2021-05-28 14:29:40|10245.8|10235.8|10246.6|10236.6|10246.6|10236.6|10245.8|10235.8|4
1622212190000|2021-05-28 14:29:50|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|10246|10236|5
1622212200000|2021-05-28 14:30:00|10246|10236|10248.8|10238.8|10248.9|10238.9|10245.3|10235.3|18
1622212210000|2021-05-28 14:30:10|10249.1|10239.1|10251.1|10241.1|10251.1|10241.1|10249|10239|11
1622212220000|2021-05-28 14:30:20|10250.9|10240.9|10250|10240|10251.6|10241.6|10250|10240|8
1622212230000|2021-05-28 14:30:30|10250.4|10240.4|10249.8|10239.8|10250.5|10240.5|10249.8|10239.8|4
1622212240000|2021-05-28 14:30:40|10250.3|10240.3|10250.3|10240.3|10250.5|10240.5|10249.4|10239.4|6
1622212250000|2021-05-28 14:30:50|10250.1|10240.1|10249.1|10239.1|10250.1|10240.1|10247.3|10237.3|13
1622212260000|2021-05-28 14:31:00|10248.6|10238.6|10249.8|10239.8|10249.8|10239.8|10248.6|10238.6|9
1622212270000|2021-05-28 14:31:10|10249.6|10239.6|10248.9|10238.9|10249.6|10239.6|10248.4|10238.4|10
1622212280000|2021-05-28 14:31:20|10248.4|10238.4|10248.6|10238.6|10249|10239|10248.3|10238.3|14
1622212290000|2021-05-28 14:31:30|10248.9|10238.9|10247.1|10237.1|10248.9|10238.9|10247.1|10237.1|7
1622212300000|2021-05-28 14:31:40|10246.6|10236.6|10245|10235|10247.1|10237.1|10245|10235|19
1622212310000|2021-05-28 14:31:50|10245.8|10235.8|10244.4|10234.4|10245.8|10235.8|10243.6|10233.6|13
1622212320000|2021-05-28 14:32:00|10244.5|10234.5|10256|10246|10256|10246|10244.5|10234.5|24
1622212330000|2021-05-28 14:32:10|10255.6|10245.6|10252.4|10242.4|10255.8|10245.8|10252.4|10242.4|14
1622212340000|2021-05-28 14:32:20|10252.3|10242.3|10250.9|10240.9|10252.3|10242.3|10250.8|10240.8|12
1622212350000|2021-05-28 14:32:30|10251.3|10241.3|10254.4|10244.4|10254.4|10244.4|10251.3|10241.3|10
1622212360000|2021-05-28 14:32:40|10254.6|10244.6|10254.9|10244.9|10255.5|10245.5|10254.6|10244.6|7
1622212370000|2021-05-28 14:32:50|10254.4|10244.4|10252.4|10242.4|10254.6|10244.6|10251.9|10241.9|11
1622212380000|2021-05-28 14:33:00|10251.8|10241.8|10251.5|10241.5|10252.6|10242.6|10251.4|10241.4|14
1622212390000|2021-05-28 14:33:10|10251.3|10241.3|10249.3|10239.3|10251.3|10241.3|10249.1|10239.1|13
1622212400000|2021-05-28 14:33:20|10248.9|10238.9|10251.5|10241.5|10251.6|10241.6|10248.9|10238.9|11
1622212410000|2021-05-28 14:33:30|10251.8|10241.8|10254|10244|10254|10244|10251.8|10241.8|8
1622212420000|2021-05-28 14:33:40|10253.9|10243.9|10254.9|10244.9|10255.3|10245.3|10253.6|10243.6|13
1622212430000|2021-05-28 14:33:50|10254.6|10244.6|10254.3|10244.3|10254.6|10244.6|10253.1|10243.1|14
1622212440000|2021-05-28 14:34:00|10254.8|10244.8|10255|10245|10255.3|10245.3|10254.8|10244.8|5
1622212450000|2021-05-28 14:34:10|10255.3|10245.3|10258.5|10248.5|10258.5|10248.5|10255.3|10245.3|7
1622212460000|2021-05-28 14:34:20|10259|10249|10257.5|10247.5|10259.6|10249.6|10257.5|10247.5|10
1622212470000|2021-05-28 14:34:30|10258|10248|10259|10249|10259.1|10249.1|10257.8|10247.8|7
1622212480000|2021-05-28 14:34:40|10259.3|10249.3|10260.1|10250.1|10260.3|10250.3|10259.3|10249.3|11
1622212490000|2021-05-28 14:34:50|10259.6|10249.6|10259.9|10249.9|10260|10250|10259.6|10249.6|3
1622212500000|2021-05-28 14:35:00|10259.4|10249.4|10260|10250|10260|10250|10259.3|10249.3|4
1622212510000|2021-05-28 14:35:10|10259.8|10249.8|10257.5|10247.5|10259.8|10249.8|10257.5|10247.5|9
1622212520000|2021-05-28 14:35:20|10256.8|10246.8|10254|10244|10256.8|10246.8|10253.9|10243.9|11
1622212530000|2021-05-28 14:35:30|10253.8|10243.8|10253.9|10243.9|10253.9|10243.9|10253.8|10243.8|2
1622212540000|2021-05-28 14:35:40|10253.3|10243.3|10253.4|10243.4|10253.4|10243.4|10253.1|10243.1|5
1622212550000|2021-05-28 14:35:50|10253.6|10243.6|10259|10249|10259.3|10249.3|10253.6|10243.6|11
1622212560000|2021-05-28 14:36:00|10258.9|10248.9|10256.3|10246.3|10258.9|10248.9|10255.8|10245.8|12
1622212570000|2021-05-28 14:36:10|10256|10246|10253.9|10243.9|10256.3|10246.3|10253.6|10243.6|10
1622212580000|2021-05-28 14:36:20|10253.6|10243.6|10251.8|10241.8|10253.6|10243.6|10251.4|10241.4|13
1622212590000|2021-05-28 14:36:30|10251.6|10241.6|10250.6|10240.6|10251.6|10241.6|10250.6|10240.6|5
1622212600000|2021-05-28 14:36:40|10250.4|10240.4|10252.4|10242.4|10252.4|10242.4|10250.3|10240.3|10
1622212610000|2021-05-28 14:36:50|10252.6|10242.6|10253.4|10243.4|10253.4|10243.4|10252.6|10242.6|4
1622212620000|2021-05-28 14:37:00|10253.1|10243.1|10253|10243|10253.1|10243.1|10253|10243|2
1622212630000|2021-05-28 14:37:10|10251.9|10241.9|10249.8|10239.8|10251.9|10241.9|10248.6|10238.6|13
1622212640000|2021-05-28 14:37:20|10249.5|10239.5|10250|10240|10250|10240|10249.5|10239.5|4
1622212650000|2021-05-28 14:37:30|10250.6|10240.6|10252.6|10242.6|10252.6|10242.6|10250.6|10240.6|10
1622212660000|2021-05-28 14:37:40|10252|10242|10252.9|10242.9|10253|10243|10252|10242|3
1622212670000|2021-05-28 14:37:50|10253.4|10243.4|10253.6|10243.6|10253.6|10243.6|10253.4|10243.4|2
1622212680000|2021-05-28 14:38:00|10253.8|10243.8|10255.3|10245.3|10255.3|10245.3|10253.8|10243.8|4
1622212690000|2021-05-28 14:38:10|10255|10245|10253.5|10243.5|10255|10245|10253.5|10243.5|6
1622212700000|2021-05-28 14:38:20|10253.1|10243.1|10251|10241|10253.1|10243.1|10251|10241|6
1622212710000|2021-05-28 14:38:30|10250.8|10240.8|10248.9|10238.9|10251.8|10241.8|10248.9|10238.9|11
1622212720000|2021-05-28 14:38:40|10248.6|10238.6|10248.3|10238.3|10248.6|10238.6|10247|10237|8
1622212730000|2021-05-28 14:38:50|10248.5|10238.5|10247.3|10237.3|10248.5|10238.5|10247.3|10237.3|8
1622212740000|2021-05-28 14:39:00|10247.5|10237.5|10248.1|10238.1|10248.3|10238.3|10247.1|10237.1|7
1622212750000|2021-05-28 14:39:10|10248.3|10238.3|10255|10245|10255|10245|10248.3|10238.3|10
1622212760000|2021-05-28 14:39:20|10254.3|10244.3|10252.6|10242.6|10254.3|10244.3|10252.6|10242.6|6
1622212770000|2021-05-28 14:39:30|10251.8|10241.8|10250.3|10240.3|10251.8|10241.8|10250.3|10240.3|6
1622212780000|2021-05-28 14:39:40|10250|10240|10251.8|10241.8|10251.8|10241.8|10249.9|10239.9|8
1622212790000|2021-05-28 14:39:50|10252.1|10242.1|10252|10242|10252.4|10242.4|10250.6|10240.6|5
1622212800000|2021-05-28 14:40:00|10252.3|10242.3|10257.1|10247.1|10257.1|10247.1|10252.3|10242.3|11
1622212810000|2021-05-28 14:40:10|10257|10247|10255.6|10245.6|10258|10248|10254.5|10244.5|13
1622212820000|2021-05-28 14:40:20|10255|10245|10255.1|10245.1|10255.1|10245.1|10254.5|10244.5|6
1622212830000|2021-05-28 14:40:30|10254.9|10244.9|10254.4|10244.4|10254.9|10244.9|10254.4|10244.4|3
1622212840000|2021-05-28 14:40:40|10254.8|10244.8|10255.4|10245.4|10256.4|10246.4|10254.8|10244.8|12
1622212850000|2021-05-28 14:40:50|10255.9|10245.9|10257.9|10247.9|10257.9|10247.9|10255.6|10245.6|15
1622212860000|2021-05-28 14:41:00|10258.3|10248.3|10257.4|10247.4|10258.3|10248.3|10257.4|10247.4|4
1622212870000|2021-05-28 14:41:10|10257.1|10247.1|10255.4|10245.4|10257.1|10247.1|10253.8|10243.8|16
1622212880000|2021-05-28 14:41:20|10255.3|10245.3|10256.4|10246.4|10256.9|10246.9|10254.4|10244.4|12
1622212890000|2021-05-28 14:41:30|10256.1|10246.1|10256.6|10246.6|10257.1|10247.1|10255.9|10245.9|8
1622212900000|2021-05-28 14:41:40|10257.3|10247.3|10257.9|10247.9|10258.4|10248.4|10257.3|10247.3|7
1622212910000|2021-05-28 14:41:50|10257.6|10247.6|10258.5|10248.5|10258.6|10248.6|10257.6|10247.6|12
1622212920000|2021-05-28 14:42:00|10258.6|10248.6|10258.5|10248.5|10258.6|10248.6|10256.6|10246.6|18
1622212930000|2021-05-28 14:42:10|10258.4|10248.4|10258.4|10248.4|10259|10249|10258.1|10248.1|11
1622212940000|2021-05-28 14:42:20|10259.1|10249.1|10258.4|10248.4|10259.8|10249.8|10258.1|10248.1|11
1622212950000|2021-05-28 14:42:30|10258.6|10248.6|10260.5|10250.5|10260.5|10250.5|10256|10246|15
1622212960000|2021-05-28 14:42:40|10260.6|10250.6|10263.8|10253.8|10263.8|10253.8|10260.3|10250.3|16
1622212970000|2021-05-28 14:42:50|10263.5|10253.5|10263.5|10253.5|10264.4|10254.4|10261.9|10251.9|14
1622212980000|2021-05-28 14:43:00|10263.6|10253.6|10267|10257|10267|10257|10262.8|10252.8|16
1622212990000|2021-05-28 14:43:10|10266.9|10256.9|10269.1|10259.1|10269.1|10259.1|10266.3|10256.3|19
1622213000000|2021-05-28 14:43:20|10269.6|10259.6|10272.8|10262.8|10273.3|10263.3|10269.6|10259.6|24
1622213010000|2021-05-28 14:43:30|10273.3|10263.3|10269.5|10259.5|10273.3|10263.3|10269.1|10259.1|20
1622213020000|2021-05-28 14:43:40|10269.3|10259.3|10269.9|10259.9|10272.1|10262.1|10268.5|10258.5|21
1622213030000|2021-05-28 14:43:50|10269.6|10259.6|10274|10264|10274|10264|10268.8|10258.8|20
1622213040000|2021-05-28 14:44:00|10273.6|10263.6|10271.1|10261.1|10273.8|10263.8|10271.1|10261.1|10
1622213050000|2021-05-28 14:44:10|10271.5|10261.5|10271|10261|10271.5|10261.5|10270.1|10260.1|9
1622213060000|2021-05-28 14:44:20|10270.9|10260.9|10272.9|10262.9|10273.6|10263.6|10270.5|10260.5|12
1622213070000|2021-05-28 14:44:30|10272.3|10262.3|10273.9|10263.9|10274.1|10264.1|10272.3|10262.3|7
1622213080000|2021-05-28 14:44:40|10274.1|10264.1|10272.1|10262.1|10274.6|10264.6|10272.1|10262.1|16
1622213090000|2021-05-28 14:44:50|10271.4|10261.4|10271.3|10261.3|10271.6|10261.6|10270.6|10260.6|11
1622213100000|2021-05-28 14:45:00|10271.4|10261.4|10271.6|10261.6|10271.8|10261.8|10271.4|10261.4|5
1622213110000|2021-05-28 14:45:10|10271.1|10261.1|10269.5|10259.5|10271.3|10261.3|10269.5|10259.5|8
1622213120000|2021-05-28 14:45:20|10269.3|10259.3|10262.4|10252.4|10269.3|10259.3|10262.4|10252.4|15
1622213130000|2021-05-28 14:45:30|10262.6|10252.6|10262.5|10252.5|10262.6|10252.6|10261.5|10251.5|10
1622213140000|2021-05-28 14:45:40|10263|10253|10266.6|10256.6|10266.6|10256.6|10263|10253|10
1622213150000|2021-05-28 14:45:50|10266.8|10256.8|10270.4|10260.4|10270.4|10260.4|10266.8|10256.8|6
1622213160000|2021-05-28 14:46:00|10270|10260|10271.1|10261.1|10271.4|10261.4|10270|10260|9
1622213170000|2021-05-28 14:46:10|10271.3|10261.3|10271.1|10261.1|10272.6|10262.6|10271.1|10261.1|10
1622213180000|2021-05-28 14:46:20|10271.4|10261.4|10269.1|10259.1|10271.4|10261.4|10268.1|10258.1|17
1622213190000|2021-05-28 14:46:30|10268.6|10258.6|10273.1|10263.1|10273.4|10263.4|10268.6|10258.6|16
1622213200000|2021-05-28 14:46:40|10273|10263|10270|10260|10273.1|10263.1|10269.6|10259.6|12
1622213210000|2021-05-28 14:46:50|10269.8|10259.8|10268.5|10258.5|10269.8|10259.8|10268.5|10258.5|4
1622213220000|2021-05-28 14:47:00|10269.3|10259.3|10270|10260|10270|10260|10269.1|10259.1|5
1622213230000|2021-05-28 14:47:10|10270.3|10260.3|10272|10262|10272|10262|10270.1|10260.1|7
1622213240000|2021-05-28 14:47:20|10272.8|10262.8|10273.3|10263.3|10273.3|10263.3|10272|10262|12
1622213250000|2021-05-28 14:47:30|10273.1|10263.1|10271.5|10261.5|10273.4|10263.4|10271.5|10261.5|8
1622213260000|2021-05-28 14:47:40|10270.3|10260.3|10270.5|10260.5|10270.6|10260.6|10269.5|10259.5|9
1622213270000|2021-05-28 14:47:50|10270.1|10260.1|10272|10262|10272|10262|10269.3|10259.3|18
1622213280000|2021-05-28 14:48:00|10271.6|10261.6|10275.9|10265.9|10277.4|10267.4|10271.6|10261.6|20
1622213290000|2021-05-28 14:48:10|10276.4|10266.4|10277.5|10267.5|10277.5|10267.5|10276.4|10266.4|7
1622213300000|2021-05-28 14:48:20|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|10275.5|10265.5|12
1622213310000|2021-05-28 14:48:30|10277.5|10267.5|10279.1|10269.1|10279.9|10269.9|10277.5|10267.5|16
1622213320000|2021-05-28 14:48:40|10279.4|10269.4|10279.1|10269.1|10279.8|10269.8|10279.1|10269.1|12
1622213330000|2021-05-28 14:48:50|10278.9|10268.9|10279.9|10269.9|10279.9|10269.9|10278.4|10268.4|10
1622213340000|2021-05-28 14:49:00|10282.1|10272.1|10280.6|10270.6|10282.1|10272.1|10280.5|10270.5|6
1622213350000|2021-05-28 14:49:10|10281|10271|10278|10268|10281.3|10271.3|10278|10268|10
1622213360000|2021-05-28 14:49:20|10277.9|10267.9|10273.6|10263.6|10277.9|10267.9|10273.6|10263.6|10
1622213370000|2021-05-28 14:49:30|10273.4|10263.4|10273.6|10263.6|10274|10264|10273.4|10263.4|8
1622213380000|2021-05-28 14:49:40|10273.4|10263.4|10272.1|10262.1|10273.4|10263.4|10270.9|10260.9|10
1622213390000|2021-05-28 14:49:50|10272.4|10262.4|10276.9|10266.9|10277.1|10267.1|10272.4|10262.4|14
1622213400000|2021-05-28 14:50:00|10276.8|10266.8|10273.8|10263.8|10276.8|10266.8|10273.4|10263.4|21
1622213410000|2021-05-28 14:50:10|10273.6|10263.6|10276.9|10266.9|10277|10267|10273.5|10263.5|12
1622213420000|2021-05-28 14:50:20|10277|10267|10277.1|10267.1|10277.8|10267.8|10277|10267|8
1622213430000|2021-05-28 14:50:30|10276.6|10266.6|10279|10269|10279|10269|10276.6|10266.6|6
1622213440000|2021-05-28 14:50:40|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|1
1622213450000|2021-05-28 14:50:50|10279.5|10269.5|10282|10272|10282|10272|10279.5|10269.5|6
1622213460000|2021-05-28 14:51:00|10281.9|10271.9|10282.8|10272.8|10282.9|10272.9|10281.9|10271.9|5
1622213470000|2021-05-28 14:51:10|10282.9|10272.9|10284.1|10274.1|10284.1|10274.1|10282.8|10272.8|5
1622213480000|2021-05-28 14:51:20|10284.9|10274.9|10287.9|10277.9|10287.9|10277.9|10284.9|10274.9|11
1622213490000|2021-05-28 14:51:30|10288|10278|10285.6|10275.6|10288|10278|10285.6|10275.6|5
1622213500000|2021-05-28 14:51:40|10284.8|10274.8|10285.3|10275.3|10285.5|10275.5|10284.3|10274.3|7
1622213510000|2021-05-28 14:51:50|10285.5|10275.5|10284.3|10274.3|10286|10276|10283.9|10273.9|13
1622213520000|2021-05-28 14:52:00|10285.4|10275.4|10287.4|10277.4|10287.4|10277.4|10285.4|10275.4|9
1622213530000|2021-05-28 14:52:10|10288.1|10278.1|10287.8|10277.8|10288.1|10278.1|10287.8|10277.8|2
1622213540000|2021-05-28 14:52:20|10287.9|10277.9|10290.3|10280.3|10290.5|10280.5|10287.9|10277.9|11
1622213550000|2021-05-28 14:52:30|10290.5|10280.5|10289.9|10279.9|10290.5|10280.5|10289.4|10279.4|8
1622213560000|2021-05-28 14:52:40|10290.1|10280.1|10287.8|10277.8|10290.1|10280.1|10287.8|10277.8|6
1622213570000|2021-05-28 14:52:50|10287.6|10277.6|10284.4|10274.4|10287.6|10277.6|10284.1|10274.1|9
1622213580000|2021-05-28 14:53:00|10284.3|10274.3|10280.4|10270.4|10284.3|10274.3|10279.8|10269.8|10
1622213590000|2021-05-28 14:53:10|10280.9|10270.9|10280.6|10270.6|10281|10271|10280.6|10270.6|4
1622213600000|2021-05-28 14:53:20|10280.9|10270.9|10281.3|10271.3|10281.5|10271.5|10280.9|10270.9|5
1622213610000|2021-05-28 14:53:30|10281.1|10271.1|10278.1|10268.1|10281.1|10271.1|10278.1|10268.1|10
1622213620000|2021-05-28 14:53:40|10277.9|10267.9|10280.3|10270.3|10280.3|10270.3|10277.9|10267.9|7
1622213630000|2021-05-28 14:53:50|10280.4|10270.4|10279.1|10269.1|10281.3|10271.3|10278.8|10268.8|21
1622213640000|2021-05-28 14:54:00|10279.8|10269.8|10279.1|10269.1|10282.3|10272.3|10279.1|10269.1|12
1622213650000|2021-05-28 14:54:10|10279|10269|10280.6|10270.6|10281.6|10271.6|10279|10269|16
1622213660000|2021-05-28 14:54:20|10280.9|10270.9|10281.6|10271.6|10282.3|10272.3|10280.9|10270.9|9
1622213670000|2021-05-28 14:54:30|10281.5|10271.5|10281.6|10271.6|10281.6|10271.6|10281.5|10271.5|2
1622213680000|2021-05-28 14:54:40|10281.9|10271.9|10281.9|10271.9|10282|10272|10281.9|10271.9|3
1622213690000|2021-05-28 14:54:50|10282|10272|10285.3|10275.3|10285.3|10275.3|10282|10272|8
1622213700000|2021-05-28 14:55:00|10285.5|10275.5|10287.4|10277.4|10288|10278|10285.5|10275.5|14
1622213710000|2021-05-28 14:55:10|10287.1|10277.1|10292.9|10282.9|10292.9|10282.9|10286.6|10276.6|17
1622213720000|2021-05-28 14:55:20|10292.8|10282.8|10287|10277|10292.8|10282.8|10287|10277|12
1622213730000|2021-05-28 14:55:30|10287.1|10277.1|10289.1|10279.1|10290.1|10280.1|10287.1|10277.1|12
1622213740000|2021-05-28 14:55:40|10288.8|10278.8|10284.9|10274.9|10288.8|10278.8|10284.9|10274.9|9
1622213750000|2021-05-28 14:55:50|10284.6|10274.6|10283.9|10273.9|10285.1|10275.1|10283.9|10273.9|11
1622213760000|2021-05-28 14:56:00|10283.6|10273.6|10282.4|10272.4|10284.1|10274.1|10281.9|10271.9|12
1622213770000|2021-05-28 14:56:10|10282.5|10272.5|10284.1|10274.1|10284.9|10274.9|10282.3|10272.3|14
1622213780000|2021-05-28 14:56:20|10285.8|10275.8|10287.5|10277.5|10288.6|10278.6|10285.8|10275.8|12
1622213790000|2021-05-28 14:56:30|10288|10278|10287.4|10277.4|10288|10278|10286.6|10276.6|7
1622213800000|2021-05-28 14:56:40|10287.5|10277.5|10293.5|10283.5|10293.5|10283.5|10287.5|10277.5|16
1622213810000|2021-05-28 14:56:50|10294|10284|10293.6|10283.6|10294|10284|10291.4|10281.4|19
1622213820000|2021-05-28 14:57:00|10293.5|10283.5|10294.3|10284.3|10294.6|10284.6|10292.1|10282.1|17
1622213830000|2021-05-28 14:57:10|10294.1|10284.1|10294.3|10284.3|10294.6|10284.6|10292.6|10282.6|16
1622213840000|2021-05-28 14:57:20|10294.5|10284.5|10294.3|10284.3|10294.9|10284.9|10294.3|10284.3|4
1622213850000|2021-05-28 14:57:30|10294.1|10284.1|10289.1|10279.1|10294.1|10284.1|10289.1|10279.1|9
1622213860000|2021-05-28 14:57:40|10288.8|10278.8|10291.6|10281.6|10292.9|10282.9|10288.8|10278.8|23
1622213870000|2021-05-28 14:57:50|10292|10282|10287.6|10277.6|10292|10282|10287.6|10277.6|19
1622213880000|2021-05-28 14:58:00|10287.8|10277.8|10292.3|10282.3|10292.6|10282.6|10287.8|10277.8|11
1622213890000|2021-05-28 14:58:10|10292.6|10282.6|10294.1|10284.1|10295|10285|10292.5|10282.5|16
1622213900000|2021-05-28 14:58:20|10294.6|10284.6|10293|10283|10294.6|10284.6|10293|10283|7
1622213910000|2021-05-28 14:58:30|10292.6|10282.6|10293.3|10283.3|10293.9|10283.9|10291.8|10281.8|12
1622213920000|2021-05-28 14:58:40|10293.4|10283.4|10296|10286|10296|10286|10293.4|10283.4|8
1622213930000|2021-05-28 14:58:50|10295.3|10285.3|10292|10282|10295.3|10285.3|10292|10282|12
1622213940000|2021-05-28 14:59:00|10291.9|10281.9|10295|10285|10295|10285|10290.3|10280.3|11
1622213950000|2021-05-28 14:59:10|10295.3|10285.3|10297.4|10287.4|10298.8|10288.8|10295.3|10285.3|14
1622213960000|2021-05-28 14:59:20|10297.9|10287.9|10296.8|10286.8|10298|10288|10295|10285|24
1622213970000|2021-05-28 14:59:30|10297|10287|10295.3|10285.3|10297|10287|10294.5|10284.5|14
1622213980000|2021-05-28 14:59:40|10294.9|10284.9|10294.9|10284.9|10295.4|10285.4|10294.6|10284.6|11
1622213990000|2021-05-28 14:59:50|10294.8|10284.8|10298.9|10288.9|10299.4|10289.4|10294.8|10284.8|25
1622214000000|2021-05-28 15:00:00|10299|10289|10297.1|10287.1|10299.4|10289.4|10296.6|10286.6|24
1622214010000|2021-05-28 15:00:10|10297|10287|10295.8|10285.8|10297|10287|10294.4|10284.4|8
1622214020000|2021-05-28 15:00:20|10295.5|10285.5|10293.1|10283.1|10295.5|10285.5|10293.1|10283.1|16
1622214030000|2021-05-28 15:00:30|10292.9|10282.9|10292.6|10282.6|10293.6|10283.6|10292.5|10282.5|15
1622214040000|2021-05-28 15:00:40|10292.5|10282.5|10292.3|10282.3|10293|10283|10291.8|10281.8|10
1622214050000|2021-05-28 15:00:50|10292.4|10282.4|10294.4|10284.4|10294.6|10284.6|10292.4|10282.4|9
1622214060000|2021-05-28 15:01:00|10294.6|10284.6|10297.8|10287.8|10297.8|10287.8|10294.6|10284.6|13
1622214070000|2021-05-28 15:01:10|10297.5|10287.5|10296.6|10286.6|10297.6|10287.6|10296.5|10286.5|15
1622214080000|2021-05-28 15:01:20|10296.4|10286.4|10296.6|10286.6|10297.3|10287.3|10296.1|10286.1|12
1622214090000|2021-05-28 15:01:30|10297.1|10287.1|10300.5|10290.5|10300.5|10290.5|10296.5|10286.5|13
1622214100000|2021-05-28 15:01:40|10302.9|10292.9|10302.8|10292.8|10302.9|10292.9|10301.3|10291.3|16
1622214110000|2021-05-28 15:01:50|10302.5|10292.5|10303.5|10293.5|10304.3|10294.3|10302.3|10292.3|12
1622214120000|2021-05-28 15:02:00|10303|10293|10300.4|10290.4|10304|10294|10300.4|10290.4|23
1622214130000|2021-05-28 15:02:10|10300.5|10290.5|10299.3|10289.3|10301.1|10291.1|10299|10289|15
1622214140000|2021-05-28 15:02:20|10299.5|10289.5|10298.1|10288.1|10299.9|10289.9|10298.1|10288.1|13
1622214150000|2021-05-28 15:02:30|10298.4|10288.4|10297.3|10287.3|10298.4|10288.4|10296.1|10286.1|13
1622214160000|2021-05-28 15:02:40|10297|10287|10294.8|10284.8|10297|10287|10294.8|10284.8|16
1622214170000|2021-05-28 15:02:50|10294.6|10284.6|10298.1|10288.1|10298.4|10288.4|10294.3|10284.3|10
1622214180000|2021-05-28 15:03:00|10297.8|10287.8|10299.8|10289.8|10301.8|10291.8|10297.6|10287.6|23
1622214190000|2021-05-28 15:03:10|10299.5|10289.5|10299.8|10289.8|10300.1|10290.1|10299.3|10289.3|17
1622214200000|2021-05-28 15:03:20|10299.5|10289.5|10302.3|10292.3|10302.3|10292.3|10298.8|10288.8|12
1622214210000|2021-05-28 15:03:30|10301.8|10291.8|10298.8|10288.8|10302|10292|10298.8|10288.8|21
1622214220000|2021-05-28 15:03:40|10298.4|10288.4|10299.3|10289.3|10299.6|10289.6|10298.4|10288.4|17
1622214230000|2021-05-28 15:03:50|10299.1|10289.1|10299.8|10289.8|10299.8|10289.8|10298.8|10288.8|8
1622214240000|2021-05-28 15:04:00|10299.6|10289.6|10300|10290|10300.3|10290.3|10299.6|10289.6|9
1622214250000|2021-05-28 15:04:10|10299.9|10289.9|10297.6|10287.6|10299.9|10289.9|10297.1|10287.1|10
1622214260000|2021-05-28 15:04:20|10296.9|10286.9|10297.1|10287.1|10297.6|10287.6|10296.9|10286.9|8
1622214270000|2021-05-28 15:04:30|10297.3|10287.3|10301|10291|10301.1|10291.1|10297.1|10287.1|14
1622214280000|2021-05-28 15:04:40|10300.9|10290.9|10300.8|10290.8|10301.5|10291.5|10300.8|10290.8|5
1622214290000|2021-05-28 15:04:50|10300.6|10290.6|10299.5|10289.5|10300.8|10290.8|10299.5|10289.5|10
1622214300000|2021-05-28 15:05:00|10299.8|10289.8|10300.3|10290.3|10300.4|10290.4|10298.3|10288.3|13
1622214310000|2021-05-28 15:05:10|10300.1|10290.1|10301.3|10291.3|10301.3|10291.3|10300.1|10290.1|7
1622214320000|2021-05-28 15:05:20|10301|10291|10301|10291|10301.1|10291.1|10300.5|10290.5|7
1622214330000|2021-05-28 15:05:30|10300.8|10290.8|10299.4|10289.4|10301.6|10291.6|10299.3|10289.3|14
1622214340000|2021-05-28 15:05:40|10299.1|10289.1|10297.6|10287.6|10299.1|10289.1|10297.4|10287.4|7
1622214350000|2021-05-28 15:05:50|10297.8|10287.8|10297.9|10287.9|10298.4|10288.4|10297.4|10287.4|9
1622214360000|2021-05-28 15:06:00|10298.1|10288.1|10300.9|10290.9|10301.3|10291.3|10298.1|10288.1|13
1622214370000|2021-05-28 15:06:10|10300.5|10290.5|10300.5|10290.5|10301.1|10291.1|10300.5|10290.5|9
1622214380000|2021-05-28 15:06:20|10300.8|10290.8|10300.5|10290.5|10300.8|10290.8|10300.5|10290.5|2
1622214390000|2021-05-28 15:06:30|10300.6|10290.6|10299|10289|10300.8|10290.8|10299|10289|14
1622214400000|2021-05-28 15:06:40|10298.8|10288.8|10298.4|10288.4|10298.8|10288.8|10298.3|10288.3|6
1622214410000|2021-05-28 15:06:50|10298.6|10288.6|10296.3|10286.3|10298.6|10288.6|10296.3|10286.3|6
1622214420000|2021-05-28 15:07:00|10296|10286|10292|10282|10296.9|10286.9|10292|10282|16
1622214430000|2021-05-28 15:07:10|10292.5|10282.5|10292.4|10282.4|10294.4|10284.4|10292.4|10282.4|19
1622214440000|2021-05-28 15:07:20|10291.9|10281.9|10288.4|10278.4|10291.9|10281.9|10288.4|10278.4|12
1622214450000|2021-05-28 15:07:30|10288.3|10278.3|10287.1|10277.1|10288.3|10278.3|10287.1|10277.1|6
1622214460000|2021-05-28 15:07:40|10287|10277|10288.1|10278.1|10288.8|10278.8|10287|10277|10
1622214470000|2021-05-28 15:07:50|10288.8|10278.8|10288|10278|10288.8|10278.8|10287.8|10277.8|10
1622214480000|2021-05-28 15:08:00|10288.3|10278.3|10287.8|10277.8|10288.3|10278.3|10287.5|10277.5|7
1622214490000|2021-05-28 15:08:10|10287.6|10277.6|10288|10278|10288.6|10278.6|10287.6|10277.6|12
1622214500000|2021-05-28 15:08:20|10287.8|10277.8|10287.5|10277.5|10287.8|10277.8|10287|10277|6
1622214510000|2021-05-28 15:08:30|10287.8|10277.8|10287.5|10277.5|10288|10278|10287.3|10277.3|12
1622214520000|2021-05-28 15:08:40|10287.8|10277.8|10288.1|10278.1|10288.4|10278.4|10287.8|10277.8|5
1622214530000|2021-05-28 15:08:50|10287.9|10277.9|10293.5|10283.5|10293.5|10283.5|10287.9|10277.9|5
1622214540000|2021-05-28 15:09:00|10293.3|10283.3|10291.1|10281.1|10293.3|10283.3|10291.1|10281.1|7
1622214550000|2021-05-28 15:09:10|10290.9|10280.9|10288.3|10278.3|10290.9|10280.9|10288.3|10278.3|5
1622214560000|2021-05-28 15:09:20|10288|10278|10288|10278|10288|10278|10288|10278|1
1622214570000|2021-05-28 15:09:30|10288.3|10278.3|10289.1|10279.1|10289.1|10279.1|10288.3|10278.3|5
1622214580000|2021-05-28 15:09:40|10289.4|10279.4|10288.9|10278.9|10289.4|10279.4|10288.9|10278.9|4
1622214590000|2021-05-28 15:09:50|10289.1|10279.1|10290.6|10280.6|10291.1|10281.1|10289.1|10279.1|7
1622214600000|2021-05-28 15:10:00|10290.8|10280.8|10289.9|10279.9|10291.4|10281.4|10289.9|10279.9|9
1622214610000|2021-05-28 15:10:10|10289.1|10279.1|10288|10278|10289.4|10279.4|10288|10278|14
1622214620000|2021-05-28 15:10:20|10288.1|10278.1|10286.6|10276.6|10288.1|10278.1|10286.6|10276.6|4
1622214630000|2021-05-28 15:10:30|10286|10276|10282.6|10272.6|10286.6|10276.6|10282.6|10272.6|11
1622214640000|2021-05-28 15:10:40|10282.4|10272.4|10283.5|10273.5|10284.1|10274.1|10282|10272|14
1622214650000|2021-05-28 15:10:50|10283.9|10273.9|10288.3|10278.3|10288.4|10278.4|10282.9|10272.9|16
1622214660000|2021-05-28 15:11:00|10286.6|10276.6|10287.9|10277.9|10288.6|10278.6|10286|10276|15
1622214670000|2021-05-28 15:11:10|10287.6|10277.6|10288|10278|10288.6|10278.6|10287.1|10277.1|10
1622214680000|2021-05-28 15:11:20|10287.6|10277.6|10284.6|10274.6|10287.6|10277.6|10284.6|10274.6|14
1622214690000|2021-05-28 15:11:30|10283.8|10273.8|10285.6|10275.6|10285.6|10275.6|10283.8|10273.8|18
1622214700000|2021-05-28 15:11:40|10285.3|10275.3|10283.1|10273.1|10285.3|10275.3|10283.1|10273.1|8
1622214710000|2021-05-28 15:11:50|10283.4|10273.4|10285.8|10275.8|10285.8|10275.8|10283.4|10273.4|8
1622214720000|2021-05-28 15:12:00|10285.6|10275.6|10283.9|10273.9|10285.6|10275.6|10283.8|10273.8|6
1622214730000|2021-05-28 15:12:10|10284|10274|10283.8|10273.8|10284|10274|10283.8|10273.8|3
1622214740000|2021-05-28 15:12:20|10286.1|10276.1|10289.9|10279.9|10289.9|10279.9|10286.1|10276.1|9
1622214750000|2021-05-28 15:12:30|10290|10280|10287.5|10277.5|10290|10280|10286.1|10276.1|13
1622214760000|2021-05-28 15:12:40|10287.8|10277.8|10287.9|10277.9|10287.9|10277.9|10287.8|10277.8|2
1622214770000|2021-05-28 15:12:50|10287.8|10277.8|10287.6|10277.6|10288.5|10278.5|10287.6|10277.6|6
1622214780000|2021-05-28 15:13:00|10287.8|10277.8|10285.6|10275.6|10287.8|10277.8|10283.3|10273.3|10
1622214790000|2021-05-28 15:13:10|10284.9|10274.9|10283.8|10273.8|10285.4|10275.4|10283.8|10273.8|10
1622214800000|2021-05-28 15:13:20|10283.4|10273.4|10285.6|10275.6|10285.8|10275.8|10283.4|10273.4|8
1622214810000|2021-05-28 15:13:30|10285.1|10275.1|10281.5|10271.5|10285.1|10275.1|10281.5|10271.5|7
1622214820000|2021-05-28 15:13:40|10281.3|10271.3|10279.8|10269.8|10281.5|10271.5|10279.5|10269.5|11
1622214830000|2021-05-28 15:13:50|10280.1|10270.1|10279|10269|10280.3|10270.3|10279|10269|7
1622214840000|2021-05-28 15:14:00|10278.9|10268.9|10277.5|10267.5|10278.9|10268.9|10277.5|10267.5|10
1622214850000|2021-05-28 15:14:10|10277.3|10267.3|10281.1|10271.1|10281.1|10271.1|10277.3|10267.3|6
1622214860000|2021-05-28 15:14:20|10280.6|10270.6|10281.3|10271.3|10281.4|10271.4|10280.6|10270.6|6
1622214870000|2021-05-28 15:14:30|10281.1|10271.1|10281.1|10271.1|10281.3|10271.3|10281.1|10271.1|3
1622214880000|2021-05-28 15:14:40|10280.9|10270.9|10280.8|10270.8|10281|10271|10280.8|10270.8|3
1622214890000|2021-05-28 15:14:50|10280.5|10270.5|10280.3|10270.3|10280.5|10270.5|10279.9|10269.9|3
1622214900000|2021-05-28 15:15:00|10280.4|10270.4|10278.9|10268.9|10280.4|10270.4|10276.9|10266.9|10
1622214910000|2021-05-28 15:15:10|10278.5|10268.5|10274.6|10264.6|10278.5|10268.5|10274.6|10264.6|11
1622214920000|2021-05-28 15:15:20|10274.4|10264.4|10275.6|10265.6|10275.6|10265.6|10273.8|10263.8|7
1622214930000|2021-05-28 15:15:30|10275.9|10265.9|10275|10265|10276.3|10266.3|10274.1|10264.1|10
1622214940000|2021-05-28 15:15:40|10275.3|10265.3|10273.4|10263.4|10275.3|10265.3|10272.6|10262.6|17
1622214950000|2021-05-28 15:15:50|10273.1|10263.1|10273.1|10263.1|10273.3|10263.3|10273.1|10263.1|3
1622214960000|2021-05-28 15:16:00|10272.9|10262.9|10273.4|10263.4|10273.4|10263.4|10272.9|10262.9|3
1622214970000|2021-05-28 15:16:10|10273.9|10263.9|10272.5|10262.5|10273.9|10263.9|10272.5|10262.5|4
1622214980000|2021-05-28 15:16:20|10272.4|10262.4|10272|10262|10272.8|10262.8|10272|10262|5
1622214990000|2021-05-28 15:16:30|10272.1|10262.1|10270.8|10260.8|10272.1|10262.1|10270.6|10260.6|10
1622215000000|2021-05-28 15:16:40|10270.6|10260.6|10266.9|10256.9|10270.6|10260.6|10266.9|10256.9|10
1622215010000|2021-05-28 15:16:50|10265.6|10255.6|10267.1|10257.1|10267.3|10257.3|10265.1|10255.1|15
1622215020000|2021-05-28 15:17:00|10267.3|10257.3|10268.8|10258.8|10269|10259|10267|10257|12
1622215030000|2021-05-28 15:17:10|10268.5|10258.5|10270.3|10260.3|10271.5|10261.5|10268.5|10258.5|16
1622215040000|2021-05-28 15:17:20|10270.6|10260.6|10270.8|10260.8|10271|10261|10270.6|10260.6|4
1622215050000|2021-05-28 15:17:30|10270.3|10260.3|10270|10260|10272.4|10262.4|10269.6|10259.6|11
1622215060000|2021-05-28 15:17:40|10269.6|10259.6|10267.3|10257.3|10269.6|10259.6|10267.1|10257.1|13
1622215070000|2021-05-28 15:17:50|10267.5|10257.5|10268.3|10258.3|10268.3|10258.3|10267.4|10257.4|13
1622215080000|2021-05-28 15:18:00|10269.4|10259.4|10271.3|10261.3|10271.3|10261.3|10269.4|10259.4|9
1622215090000|2021-05-28 15:18:10|10271.4|10261.4|10275.3|10265.3|10275.3|10265.3|10271.4|10261.4|14
1622215100000|2021-05-28 15:18:20|10275.5|10265.5|10270.3|10260.3|10275.5|10265.5|10270.3|10260.3|23
1622215110000|2021-05-28 15:18:30|10270.1|10260.1|10269.9|10259.9|10270.3|10260.3|10269.9|10259.9|4
1622215120000|2021-05-28 15:18:40|10269.6|10259.6|10270.8|10260.8|10270.8|10260.8|10269.6|10259.6|7
1622215130000|2021-05-28 15:18:50|10270.9|10260.9|10269.8|10259.8|10270.9|10260.9|10269.8|10259.8|6
1622215140000|2021-05-28 15:19:00|10269.5|10259.5|10266.4|10256.4|10269.5|10259.5|10266.4|10256.4|11
1622215150000|2021-05-28 15:19:10|10267.1|10257.1|10266.1|10256.1|10267.1|10257.1|10265.8|10255.8|8
1622215160000|2021-05-28 15:19:20|10266|10256|10265.8|10255.8|10266|10256|10265.8|10255.8|2
1622215170000|2021-05-28 15:19:30|10265.4|10255.4|10266.9|10256.9|10266.9|10256.9|10264.1|10254.1|9
1622215180000|2021-05-28 15:19:40|10267.3|10257.3|10266.8|10256.8|10267.3|10257.3|10266.6|10256.6|6
1622215190000|2021-05-28 15:19:50|10267.3|10257.3|10269.6|10259.6|10269.6|10259.6|10267.3|10257.3|9
1622215200000|2021-05-28 15:20:00|10269.4|10259.4|10271.8|10261.8|10272.6|10262.6|10269.3|10259.3|12
1622215210000|2021-05-28 15:20:10|10272|10262|10268.8|10258.8|10272|10262|10268.8|10258.8|10
1622215220000|2021-05-28 15:20:20|10269|10259|10271.9|10261.9|10271.9|10261.9|10269|10259|8
1622215230000|2021-05-28 15:20:30|10272.1|10262.1|10272|10262|10272.1|10262.1|10271.8|10261.8|4
1622215240000|2021-05-28 15:20:40|10271.8|10261.8|10273|10263|10273|10263|10271.8|10261.8|6
1622215250000|2021-05-28 15:20:50|10273.3|10263.3|10277.4|10267.4|10277.4|10267.4|10273.3|10263.3|22
1622215260000|2021-05-28 15:21:00|10277.3|10267.3|10275.9|10265.9|10277.3|10267.3|10275.3|10265.3|17
1622215270000|2021-05-28 15:21:10|10276.4|10266.4|10276.5|10266.5|10277.3|10267.3|10275.8|10265.8|15
1622215280000|2021-05-28 15:21:20|10276.8|10266.8|10277|10267|10277.8|10267.8|10276.1|10266.1|13
1622215290000|2021-05-28 15:21:30|10279.1|10269.1|10283.4|10273.4|10283.4|10273.4|10279.1|10269.1|12
1622215300000|2021-05-28 15:21:40|10283.3|10273.3|10280.6|10270.6|10283.3|10273.3|10280.6|10270.6|14
1622215310000|2021-05-28 15:21:50|10281|10271|10280.9|10270.9|10281.1|10271.1|10278|10268|17
1622215320000|2021-05-28 15:22:00|10281.1|10271.1|10280.6|10270.6|10281.1|10271.1|10280.6|10270.6|3
1622215330000|2021-05-28 15:22:10|10280.3|10270.3|10283.4|10273.4|10283.4|10273.4|10280.3|10270.3|10
1622215340000|2021-05-28 15:22:20|10283.3|10273.3|10283|10273|10283.4|10273.4|10282|10272|6
1622215350000|2021-05-28 15:22:30|10282.8|10272.8|10281.8|10271.8|10283|10273|10281|10271|15
1622215360000|2021-05-28 15:22:40|10281.6|10271.6|10280.3|10270.3|10281.6|10271.6|10280.1|10270.1|13
1622215370000|2021-05-28 15:22:50|10280.4|10270.4|10279|10269|10280.4|10270.4|10277.4|10267.4|11
1622215380000|2021-05-28 15:23:00|10280.3|10270.3|10281.9|10271.9|10281.9|10271.9|10280.3|10270.3|6
1622215390000|2021-05-28 15:23:10|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|10279|10269|7
1622215400000|2021-05-28 15:23:20|10282.3|10272.3|10280.5|10270.5|10282.9|10272.9|10280.5|10270.5|7
1622215410000|2021-05-28 15:23:30|10280.9|10270.9|10282.6|10272.6|10283.8|10273.8|10280.9|10270.9|6
1622215420000|2021-05-28 15:23:40|10282.8|10272.8|10284.4|10274.4|10284.8|10274.8|10282.8|10272.8|11
1622215430000|2021-05-28 15:23:50|10284.1|10274.1|10281.4|10271.4|10284.1|10274.1|10281.4|10271.4|7
1622215440000|2021-05-28 15:24:00|10281.3|10271.3|10279|10269|10281.3|10271.3|10279|10269|11
1622215450000|2021-05-28 15:24:10|10278.8|10268.8|10280.3|10270.3|10280.3|10270.3|10278.4|10268.4|9
1622215460000|2021-05-28 15:24:20|10280.9|10270.9|10282.4|10272.4|10282.4|10272.4|10280.9|10270.9|6
1622215470000|2021-05-28 15:24:30|10282.5|10272.5|10282.8|10272.8|10282.8|10272.8|10282.5|10272.5|2
1622215480000|2021-05-28 15:24:40|10282.9|10272.9|10283|10273|10283.9|10273.9|10282.9|10272.9|5
1622215490000|2021-05-28 15:24:50|10282.6|10272.6|10282.1|10272.1|10282.6|10272.6|10282.1|10272.1|3
1622215500000|2021-05-28 15:25:00|10281.9|10271.9|10279.5|10269.5|10281.9|10271.9|10279.5|10269.5|8
1622215510000|2021-05-28 15:25:10|10279.6|10269.6|10281.9|10271.9|10281.9|10271.9|10279.6|10269.6|4
1622215520000|2021-05-28 15:25:20|10282.1|10272.1|10282.9|10272.9|10282.9|10272.9|10282.1|10272.1|2
1622215530000|2021-05-28 15:25:30|10282.6|10272.6|10281.8|10271.8|10282.6|10272.6|10281.8|10271.8|5
1622215540000|2021-05-28 15:25:40|10281.3|10271.3|10280.3|10270.3|10281.3|10271.3|10280.3|10270.3|6
1622215550000|2021-05-28 15:25:50|10281.5|10271.5|10283|10273|10283|10273|10280.1|10270.1|5
1622215560000|2021-05-28 15:26:00|10283.3|10273.3|10284|10274|10284.1|10274.1|10283.1|10273.1|5
1622215570000|2021-05-28 15:26:10|10283.9|10273.9|10282.8|10272.8|10283.9|10273.9|10282.8|10272.8|6
1622215580000|2021-05-28 15:26:20|10282.3|10272.3|10280.5|10270.5|10282.3|10272.3|10280.5|10270.5|11
1622215590000|2021-05-28 15:26:30|10280.6|10270.6|10281.4|10271.4|10281.5|10271.5|10280|10270|7
1622215600000|2021-05-28 15:26:40|10281.6|10271.6|10280.5|10270.5|10281.6|10271.6|10280.5|10270.5|5
1622215610000|2021-05-28 15:26:50|10280.3|10270.3|10278|10268|10280.3|10270.3|10278|10268|6
1622215620000|2021-05-28 15:27:00|10278.5|10268.5|10279.9|10269.9|10279.9|10269.9|10277.5|10267.5|10
1622215630000|2021-05-28 15:27:10|10279.8|10269.8|10280|10270|10280.4|10270.4|10279.4|10269.4|8
1622215640000|2021-05-28 15:27:20|10279.9|10269.9|10278.3|10268.3|10279.9|10269.9|10277.8|10267.8|8
1622215650000|2021-05-28 15:27:30|10278.5|10268.5|10280.9|10270.9|10281.1|10271.1|10278.5|10268.5|11
1622215660000|2021-05-28 15:27:40|10280.8|10270.8|10279.3|10269.3|10280.8|10270.8|10278.9|10268.9|9
1622215680000|2021-05-28 15:28:00|10279.6|10269.6|10279|10269|10279.9|10269.9|10278.9|10268.9|11
1622215690000|2021-05-28 15:28:10|10278.6|10268.6|10279.1|10269.1|10279.5|10269.5|10277.9|10267.9|11
1622215700000|2021-05-28 15:28:20|10279.8|10269.8|10280.5|10270.5|10280.9|10270.9|10279.1|10269.1|7
1622215710000|2021-05-28 15:28:30|10280.4|10270.4|10278.1|10268.1|10280.4|10270.4|10277.3|10267.3|12
1622215720000|2021-05-28 15:28:40|10277.8|10267.8|10278.5|10268.5|10278.5|10268.5|10277.8|10267.8|4
1622215730000|2021-05-28 15:28:50|10278.6|10268.6|10279.8|10269.8|10279.8|10269.8|10278.6|10268.6|2
1622215740000|2021-05-28 15:29:00|10279.6|10269.6|10279.6|10269.6|10279.6|10269.6|10279.6|10269.6|1
1622215750000|2021-05-28 15:29:10|10280|10270|10280.1|10270.1|10280.4|10270.4|10280|10270|4
1622215760000|2021-05-28 15:29:20|10280.5|10270.5|10280.8|10270.8|10280.8|10270.8|10280.5|10270.5|2
1622215770000|2021-05-28 15:29:30|10281.1|10271.1|10277|10267|10281.1|10271.1|10277|10267|8
1622215780000|2021-05-28 15:29:40|10276.1|10266.1|10270.8|10260.8|10276.1|10266.1|10270.4|10260.4|10
1622215790000|2021-05-28 15:29:50|10272.1|10262.1|10272.5|10262.5|10273.6|10263.6|10272.1|10262.1|12
1622215800000|2021-05-28 15:30:00|10272.8|10262.8|10272.5|10262.5|10274.4|10264.4|10272.3|10262.3|12
1622215810000|2021-05-28 15:30:10|10272.6|10262.6|10269.4|10259.4|10273.1|10263.1|10269.4|10259.4|17
1622215820000|2021-05-28 15:30:20|10269.5|10259.5|10266.9|10256.9|10269.8|10259.8|10266.9|10256.9|10
1622215830000|2021-05-28 15:30:30|10266.5|10256.5|10266.5|10256.5|10267.1|10257.1|10266|10256|13
1622215840000|2021-05-28 15:30:40|10266.4|10256.4|10259.4|10249.4|10266.4|10256.4|10259.4|10249.4|18
1622215850000|2021-05-28 15:30:50|10259|10249|10263|10253|10263|10253|10258.8|10248.8|13
1622215860000|2021-05-28 15:31:00|10263.1|10253.1|10262.6|10252.6|10265.1|10255.1|10262.6|10252.6|11
1622215870000|2021-05-28 15:31:10|10263|10253|10262.1|10252.1|10263|10253|10261.9|10251.9|6
1622215880000|2021-05-28 15:31:20|10262|10252|10261.3|10251.3|10262|10252|10260.8|10250.8|6
1622215890000|2021-05-28 15:31:30|10261.4|10251.4|10261.9|10251.9|10262.1|10252.1|10261.4|10251.4|6
1622215900000|2021-05-28 15:31:40|10262.1|10252.1|10260.3|10250.3|10262.1|10252.1|10260.3|10250.3|5
1622215910000|2021-05-28 15:31:50|10260.9|10250.9|10262.1|10252.1|10262.3|10252.3|10260.1|10250.1|13
1622215920000|2021-05-28 15:32:00|10262|10252|10265.8|10255.8|10265.8|10255.8|10262|10252|12
1622215930000|2021-05-28 15:32:10|10266|10256|10266|10256|10267.5|10257.5|10265|10255|16
1622215940000|2021-05-28 15:32:20|10264.9|10254.9|10265|10255|10265.3|10255.3|10264.5|10254.5|12
1622215950000|2021-05-28 15:32:30|10265.5|10255.5|10265.6|10255.6|10265.6|10255.6|10264.9|10254.9|8
1622215960000|2021-05-28 15:32:40|10265.3|10255.3|10265.6|10255.6|10266.3|10256.3|10265.3|10255.3|11
1622215970000|2021-05-28 15:32:50|10265.5|10255.5|10267.3|10257.3|10268|10258|10265|10255|13
1622215980000|2021-05-28 15:33:00|10267|10257|10268.4|10258.4|10268.4|10258.4|10266.3|10256.3|12
1622215990000|2021-05-28 15:33:10|10268.6|10258.6|10270.3|10260.3|10270.8|10260.8|10268.5|10258.5|8
1622216000000|2021-05-28 15:33:20|10270.8|10260.8|10273|10263|10273|10263|10270.8|10260.8|7
1622216010000|2021-05-28 15:33:30|10273.1|10263.1|10272.8|10262.8|10273.4|10263.4|10272.8|10262.8|8
1622216020000|2021-05-28 15:33:40|10273.3|10263.3|10272.4|10262.4|10273.3|10263.3|10272.4|10262.4|8
1622216030000|2021-05-28 15:33:50|10272.1|10262.1|10269.1|10259.1|10272.1|10262.1|10268.5|10258.5|13
1622216040000|2021-05-28 15:34:00|10268.4|10258.4|10267.1|10257.1|10268.9|10258.9|10267.1|10257.1|10
1622216050000|2021-05-28 15:34:10|10267|10257|10266.8|10256.8|10267|10257|10265.5|10255.5|8
1622216060000|2021-05-28 15:34:20|10266.9|10256.9|10268|10258|10268.3|10258.3|10266.9|10256.9|8
1622216070000|2021-05-28 15:34:30|10267.9|10257.9|10268.8|10258.8|10268.9|10258.9|10267.9|10257.9|7
1622216080000|2021-05-28 15:34:40|10269|10259|10269.1|10259.1|10269.5|10259.5|10268.9|10258.9|4
1622216090000|2021-05-28 15:34:50|10269.5|10259.5|10270.5|10260.5|10270.9|10260.9|10268.8|10258.8|7
1622216100000|2021-05-28 15:35:00|10269.9|10259.9|10270|10260|10270.5|10260.5|10269.9|10259.9|8
1622216110000|2021-05-28 15:35:10|10270.4|10260.4|10270.6|10260.6|10270.6|10260.6|10269.8|10259.8|8
1622216120000|2021-05-28 15:35:20|10271.6|10261.6|10274.6|10264.6|10274.6|10264.6|10271.6|10261.6|10
1622216130000|2021-05-28 15:35:30|10275|10265|10275.4|10265.4|10276.1|10266.1|10275|10265|9
1622216140000|2021-05-28 15:35:40|10276|10266|10275.5|10265.5|10276.5|10266.5|10275|10265|9
1622216150000|2021-05-28 15:35:50|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|1
1622216160000|2021-05-28 15:36:00|10274.4|10264.4|10274.6|10264.6|10274.6|10264.6|10274.4|10264.4|3
1622216170000|2021-05-28 15:36:10|10274.5|10264.5|10275.8|10265.8|10276.3|10266.3|10274.4|10264.4|12
1622216180000|2021-05-28 15:36:20|10275.9|10265.9|10279.3|10269.3|10280.1|10270.1|10275.9|10265.9|17
1622216190000|2021-05-28 15:36:30|10279.6|10269.6|10282.3|10272.3|10282.3|10272.3|10279.6|10269.6|16
1622216200000|2021-05-28 15:36:40|10282.4|10272.4|10280.6|10270.6|10284.4|10274.4|10280|10270|14
1622216210000|2021-05-28 15:36:50|10279.9|10269.9|10280.6|10270.6|10280.6|10270.6|10279.9|10269.9|10
1622216220000|2021-05-28 15:37:00|10280.4|10270.4|10279.3|10269.3|10280.9|10270.9|10279.3|10269.3|11
1622216230000|2021-05-28 15:37:10|10279|10269|10278|10268|10279|10269|10278|10268|5
1622216240000|2021-05-28 15:37:20|10278.4|10268.4|10278.4|10268.4|10279.1|10269.1|10278|10268|7
1622216250000|2021-05-28 15:37:30|10279.4|10269.4|10277.6|10267.6|10279.5|10269.5|10277.6|10267.6|11
1622216260000|2021-05-28 15:37:40|10277.1|10267.1|10277.5|10267.5|10277.5|10267.5|10275.9|10265.9|6
1622216270000|2021-05-28 15:37:50|10278.6|10268.6|10278.5|10268.5|10278.6|10268.6|10278.3|10268.3|3
1622216280000|2021-05-28 15:38:00|10278.6|10268.6|10278.8|10268.8|10279|10269|10278.6|10268.6|4
1622216290000|2021-05-28 15:38:10|10278.6|10268.6|10275.8|10265.8|10278.6|10268.6|10275.6|10265.6|9
1622216300000|2021-05-28 15:38:20|10276.1|10266.1|10272.3|10262.3|10276.1|10266.1|10272.3|10262.3|12
1622216310000|2021-05-28 15:38:30|10272.4|10262.4|10272.5|10262.5|10272.8|10262.8|10272.4|10262.4|5
1622216320000|2021-05-28 15:38:40|10273.5|10263.5|10272.6|10262.6|10273.9|10263.9|10272.5|10262.5|11
1622216330000|2021-05-28 15:38:50|10273.4|10263.4|10272.1|10262.1|10274|10264|10272.1|10262.1|10
1622216340000|2021-05-28 15:39:00|10272.4|10262.4|10273.5|10263.5|10273.5|10263.5|10272|10262|8
1622216350000|2021-05-28 15:39:10|10273.4|10263.4|10273.5|10263.5|10273.8|10263.8|10273.4|10263.4|3
1622216360000|2021-05-28 15:39:20|10274|10264|10274.5|10264.5|10274.5|10264.5|10273.9|10263.9|6
1622216370000|2021-05-28 15:39:30|10274.6|10264.6|10273.8|10263.8|10274.8|10264.8|10273.8|10263.8|6
1622216380000|2021-05-28 15:39:40|10272.9|10262.9|10275.6|10265.6|10275.6|10265.6|10272.9|10262.9|3
1622216390000|2021-05-28 15:39:50|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|1
1622216400000|2021-05-28 15:40:00|10276|10266|10276|10266|10276|10266|10276|10266|1
1622216410000|2021-05-28 15:40:10|10275.9|10265.9|10274.4|10264.4|10275.9|10265.9|10274.4|10264.4|5
1622216420000|2021-05-28 15:40:20|10274.9|10264.9|10275.5|10265.5|10275.5|10265.5|10274.9|10264.9|5
1622216430000|2021-05-28 15:40:30|10275|10265|10275.4|10265.4|10275.4|10265.4|10275|10265|4
1622216440000|2021-05-28 15:40:40|10275.5|10265.5|10275.8|10265.8|10276|10266|10275.3|10265.3|8
1622216450000|2021-05-28 15:40:50|10276|10266|10276|10266|10276|10266|10275.8|10265.8|5
1622216460000|2021-05-28 15:41:00|10276.1|10266.1|10278.4|10268.4|10278.4|10268.4|10276.1|10266.1|9
1622216470000|2021-05-28 15:41:10|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10277.6|10267.6|3
1622216480000|2021-05-28 15:41:20|10278.1|10268.1|10278.4|10268.4|10278.4|10268.4|10278.1|10268.1|2
1622216490000|2021-05-28 15:41:30|10278.8|10268.8|10278.8|10268.8|10278.9|10268.9|10278.8|10268.8|3
1622216500000|2021-05-28 15:41:40|10279|10269|10277.3|10267.3|10279|10269|10277.3|10267.3|6
1622216510000|2021-05-28 15:41:50|10277.5|10267.5|10278|10268|10278|10268|10277.5|10267.5|3
1622216520000|2021-05-28 15:42:00|10278.4|10268.4|10277.9|10267.9|10279.9|10269.9|10277.8|10267.8|12
1622216530000|2021-05-28 15:42:10|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|1
1622216540000|2021-05-28 15:42:20|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|1
1622216550000|2021-05-28 15:42:30|10277.4|10267.4|10275.9|10265.9|10277.4|10267.4|10275.5|10265.5|16
1622216560000|2021-05-28 15:42:40|10276.1|10266.1|10275.8|10265.8|10276.5|10266.5|10274.4|10264.4|12
1622216570000|2021-05-28 15:42:50|10275.9|10265.9|10276.5|10266.5|10276.5|10266.5|10275.3|10265.3|6
1622216580000|2021-05-28 15:43:00|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|1
1622216600000|2021-05-28 15:43:20|10275.9|10265.9|10275.6|10265.6|10275.9|10265.9|10275.6|10265.6|2
1622216610000|2021-05-28 15:43:30|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|1
1622216620000|2021-05-28 15:43:40|10275.1|10265.1|10273.6|10263.6|10275.1|10265.1|10273.6|10263.6|5
1622216630000|2021-05-28 15:43:50|10273.9|10263.9|10274.8|10264.8|10274.8|10264.8|10273.9|10263.9|5
1622216640000|2021-05-28 15:44:00|10274.9|10264.9|10275.8|10265.8|10276|10266|10274.9|10264.9|6
1622216650000|2021-05-28 15:44:10|10275.4|10265.4|10275.1|10265.1|10276.1|10266.1|10274.1|10264.1|9
1622216660000|2021-05-28 15:44:20|10274.9|10264.9|10269.9|10259.9|10274.9|10264.9|10269.8|10259.8|10
1622216670000|2021-05-28 15:44:30|10270.1|10260.1|10270.4|10260.4|10270.5|10260.5|10270.1|10260.1|4
1622216680000|2021-05-28 15:44:40|10270.5|10260.5|10272.9|10262.9|10272.9|10262.9|10270.5|10260.5|6
1622216690000|2021-05-28 15:44:50|10272.8|10262.8|10273.6|10263.6|10273.6|10263.6|10272.8|10262.8|4
1622216700000|2021-05-28 15:45:00|10273.8|10263.8|10273.6|10263.6|10273.9|10263.9|10273.4|10263.4|6
1622216710000|2021-05-28 15:45:10|10273.5|10263.5|10269.3|10259.3|10273.5|10263.5|10269.1|10259.1|12
1622216720000|2021-05-28 15:45:20|10268.5|10258.5|10266|10256|10268.5|10258.5|10263.1|10253.1|23
1622216730000|2021-05-28 15:45:30|10266.5|10256.5|10263.9|10253.9|10268.9|10258.9|10263.9|10253.9|13
1622216740000|2021-05-28 15:45:40|10262.5|10252.5|10262.6|10252.6|10263.1|10253.1|10262.4|10252.4|7
1622216750000|2021-05-28 15:45:50|10263|10253|10260.3|10250.3|10263|10253|10260.3|10250.3|10
1622216760000|2021-05-28 15:46:00|10260.4|10250.4|10262.5|10252.5|10264.1|10254.1|10259.3|10249.3|13
1622216770000|2021-05-28 15:46:10|10262.1|10252.1|10262.4|10252.4|10262.5|10252.5|10262.1|10252.1|4
1622216780000|2021-05-28 15:46:20|10261.9|10251.9|10261.6|10251.6|10262.5|10252.5|10261.4|10251.4|15
1622216790000|2021-05-28 15:46:30|10261.3|10251.3|10261.1|10251.1|10261.3|10251.3|10260.9|10250.9|5
1622216800000|2021-05-28 15:46:40|10259.9|10249.9|10258.4|10248.4|10259.9|10249.9|10257.9|10247.9|14
1622216810000|2021-05-28 15:46:50|10258.3|10248.3|10261.6|10251.6|10262.3|10252.3|10257.1|10247.1|14
1622216820000|2021-05-28 15:47:00|10262|10252|10260|10250|10262|10252|10259.8|10249.8|7
1622216830000|2021-05-28 15:47:10|10260.3|10250.3|10260|10250|10260.8|10250.8|10260|10250|7
1622216840000|2021-05-28 15:47:20|10260.3|10250.3|10259.3|10249.3|10260.3|10250.3|10259.3|10249.3|5
1622216850000|2021-05-28 15:47:30|10258.5|10248.5|10259.9|10249.9|10259.9|10249.9|10258.5|10248.5|10
1622216860000|2021-05-28 15:47:40|10259.5|10249.5|10258.8|10248.8|10259.5|10249.5|10258.5|10248.5|8
1622216870000|2021-05-28 15:47:50|10258.6|10248.6|10258.5|10248.5|10258.6|10248.6|10258|10248|5
1622216880000|2021-05-28 15:48:00|10258.6|10248.6|10259|10249|10259.4|10249.4|10258.6|10248.6|6
1622216890000|2021-05-28 15:48:10|10259.1|10249.1|10263|10253|10263|10253|10258.6|10248.6|17
1622216900000|2021-05-28 15:48:20|10263.3|10253.3|10261.3|10251.3|10263.3|10253.3|10261.3|10251.3|8
1622216910000|2021-05-28 15:48:30|10261|10251|10263.1|10253.1|10263.1|10253.1|10259.9|10249.9|12
1622216920000|2021-05-28 15:48:40|10263.4|10253.4|10263.8|10253.8|10263.9|10253.9|10263.4|10253.4|5
1622216930000|2021-05-28 15:48:50|10264.5|10254.5|10268.1|10258.1|10268.9|10258.9|10264.5|10254.5|11
1622216940000|2021-05-28 15:49:00|10268.4|10258.4|10267.1|10257.1|10268.4|10258.4|10267.1|10257.1|6
1622216950000|2021-05-28 15:49:10|10267.5|10257.5|10267.1|10257.1|10267.5|10257.5|10267.1|10257.1|6
1622216960000|2021-05-28 15:49:20|10267.6|10257.6|10267.8|10257.8|10269.6|10259.6|10267.6|10257.6|7
1622216970000|2021-05-28 15:49:30|10268|10258|10267.6|10257.6|10268.5|10258.5|10267.6|10257.6|4
1622216980000|2021-05-28 15:49:40|10267.4|10257.4|10266.8|10256.8|10267.4|10257.4|10266.4|10256.4|7
1622216990000|2021-05-28 15:49:50|10266.9|10256.9|10267.8|10257.8|10267.8|10257.8|10265.8|10255.8|11
1622217000000|2021-05-28 15:50:00|10267.5|10257.5|10266.5|10256.5|10268|10258|10266.5|10256.5|9
1622217010000|2021-05-28 15:50:10|10266.9|10256.9|10274.1|10264.1|10274.1|10264.1|10266.3|10256.3|10
1622217020000|2021-05-28 15:50:20|10274.4|10264.4|10276.6|10266.6|10276.6|10266.6|10274.1|10264.1|10
1622217030000|2021-05-28 15:50:30|10277.9|10267.9|10275.9|10265.9|10278.3|10268.3|10275.9|10265.9|11
1622217040000|2021-05-28 15:50:40|10275.6|10265.6|10276.6|10266.6|10277.3|10267.3|10275.6|10265.6|10
1622217050000|2021-05-28 15:50:50|10276.4|10266.4|10276.9|10266.9|10276.9|10266.9|10276.4|10266.4|2
1622217060000|2021-05-28 15:51:00|10277|10267|10278.3|10268.3|10278.3|10268.3|10276.1|10266.1|8
1622217070000|2021-05-28 15:51:10|10278|10268|10275.4|10265.4|10278|10268|10274.8|10264.8|14
1622217080000|2021-05-28 15:51:20|10275.5|10265.5|10275.6|10265.6|10277.5|10267.5|10275.5|10265.5|7
1622217090000|2021-05-28 15:51:30|10275.3|10265.3|10275|10265|10275.3|10265.3|10275|10265|2
1622217100000|2021-05-28 15:51:40|10275.3|10265.3|10275.6|10265.6|10275.6|10265.6|10275.3|10265.3|2
1622217110000|2021-05-28 15:51:50|10275.8|10265.8|10277.4|10267.4|10277.4|10267.4|10275.8|10265.8|4
1622217120000|2021-05-28 15:52:00|10277.5|10267.5|10281.5|10271.5|10281.5|10271.5|10277.5|10267.5|5
1622217140000|2021-05-28 15:52:20|10282.6|10272.6|10282|10272|10282.6|10272.6|10282|10272|2
1622217160000|2021-05-28 15:52:40|10281.5|10271.5|10282.1|10272.1|10282.1|10272.1|10281.5|10271.5|5
1622217170000|2021-05-28 15:52:50|10281.8|10271.8|10288.4|10278.4|10288.4|10278.4|10281.8|10271.8|10
1622217180000|2021-05-28 15:53:00|10288.8|10278.8|10289.3|10279.3|10289.3|10279.3|10288.8|10278.8|2
1622217190000|2021-05-28 15:53:10|10289.1|10279.1|10289.6|10279.6|10289.6|10279.6|10289|10279|4
1622217200000|2021-05-28 15:53:20|10286.8|10276.8|10286.4|10276.4|10286.8|10276.8|10286.4|10276.4|2
1622217210000|2021-05-28 15:53:30|10285.5|10275.5|10284.1|10274.1|10285.5|10275.5|10283.8|10273.8|4
1622217220000|2021-05-28 15:53:40|10284|10274|10289.4|10279.4|10289.9|10279.9|10283.1|10273.1|15
1622217230000|2021-05-28 15:53:50|10289.3|10279.3|10289|10279|10289.3|10279.3|10288.5|10278.5|3
1622217240000|2021-05-28 15:54:00|10289.5|10279.5|10290.4|10280.4|10291|10281|10289.5|10279.5|5
1622217250000|2021-05-28 15:54:10|10291|10281|10292.9|10282.9|10292.9|10282.9|10291|10281|5
1622217260000|2021-05-28 15:54:20|10292.4|10282.4|10289.8|10279.8|10293|10283|10289.6|10279.6|10
1622217270000|2021-05-28 15:54:30|10289.9|10279.9|10291.9|10281.9|10293|10283|10289.9|10279.9|9
1622217280000|2021-05-28 15:54:40|10292.1|10282.1|10288.8|10278.8|10292.1|10282.1|10288.4|10278.4|6
1622217290000|2021-05-28 15:54:50|10289.1|10279.1|10289.3|10279.3|10289.3|10279.3|10289.1|10279.1|2
1622217300000|2021-05-28 15:55:00|10289.1|10279.1|10288.9|10278.9|10289.3|10279.3|10288.9|10278.9|3
1622217310000|2021-05-28 15:55:10|10289.4|10279.4|10288.3|10278.3|10289.4|10279.4|10288.3|10278.3|6
1622217320000|2021-05-28 15:55:20|10288.6|10278.6|10289.6|10279.6|10289.9|10279.9|10288.6|10278.6|6
1622217330000|2021-05-28 15:55:30|10289.8|10279.8|10289.8|10279.8|10289.8|10279.8|10289.8|10279.8|1
1622217340000|2021-05-28 15:55:40|10289|10279|10288.5|10278.5|10289|10279|10288.5|10278.5|3
1622217350000|2021-05-28 15:55:50|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|10288.5|10278.5|3
1622217360000|2021-05-28 15:56:00|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|1
1622217370000|2021-05-28 15:56:10|10288.6|10278.6|10288.5|10278.5|10288.6|10278.6|10288.5|10278.5|2
1622217390000|2021-05-28 15:56:30|10288.6|10278.6|10288.6|10278.6|10288.8|10278.8|10288.6|10278.6|3
1622217410000|2021-05-28 15:56:50|10288.8|10278.8|10289|10279|10289|10279|10288.8|10278.8|2
1622217420000|2021-05-28 15:57:00|10288.8|10278.8|10285.5|10275.5|10288.8|10278.8|10285.3|10275.3|8
1622217430000|2021-05-28 15:57:10|10285.3|10275.3|10284.9|10274.9|10285.3|10275.3|10284.5|10274.5|4
1622217440000|2021-05-28 15:57:20|10285.4|10275.4|10285.8|10275.8|10287|10277|10285.4|10275.4|8
1622217450000|2021-05-28 15:57:30|10285.9|10275.9|10286.8|10276.8|10286.8|10276.8|10285.8|10275.8|10
1622217460000|2021-05-28 15:57:40|10286.6|10276.6|10286.1|10276.1|10286.6|10276.6|10286.1|10276.1|2
1622217470000|2021-05-28 15:57:50|10285.6|10275.6|10284.8|10274.8|10285.6|10275.6|10284.6|10274.6|7
1622217480000|2021-05-28 15:58:00|10284.6|10274.6|10284.9|10274.9|10284.9|10274.9|10284.6|10274.6|2
1622217490000|2021-05-28 15:58:10|10285.3|10275.3|10285.3|10275.3|10285.3|10275.3|10285.3|10275.3|1
1622217500000|2021-05-28 15:58:20|10284.4|10274.4|10286|10276|10286.4|10276.4|10284.4|10274.4|6
1622217510000|2021-05-28 15:58:30|10286.3|10276.3|10287.5|10277.5|10287.5|10277.5|10286.3|10276.3|4
1622217520000|2021-05-28 15:58:40|10287.6|10277.6|10287.9|10277.9|10287.9|10277.9|10287.6|10277.6|2
1622217530000|2021-05-28 15:58:50|10288|10278|10287.6|10277.6|10288.6|10278.6|10287.6|10277.6|6
1622217540000|2021-05-28 15:59:00|10288.1|10278.1|10287.8|10277.8|10288.1|10278.1|10287.8|10277.8|3
1622217550000|2021-05-28 15:59:10|10289.1|10279.1|10287.6|10277.6|10289.1|10279.1|10287.6|10277.6|4
1622217560000|2021-05-28 15:59:20|10287.4|10277.4|10287|10277|10287.4|10277.4|10287|10277|2
1622217570000|2021-05-28 15:59:30|10287.4|10277.4|10286.9|10276.9|10287.4|10277.4|10286.9|10276.9|2
1622217590000|2021-05-28 15:59:50|10287.4|10277.4|10286.6|10276.6|10287.4|10277.4|10286.4|10276.4|8
1622217600000|2021-05-28 16:00:00|10286.9|10276.9|10287.9|10277.9|10287.9|10277.9|10286.9|10276.9|5
1622217610000|2021-05-28 16:00:10|10287.1|10277.1|10286.3|10276.3|10287.1|10277.1|10286.3|10276.3|3
1622217620000|2021-05-28 16:00:20|10286.4|10276.4|10286.6|10276.6|10287|10277|10286.4|10276.4|6
1622217630000|2021-05-28 16:00:30|10286.5|10276.5|10287.1|10277.1|10287.1|10277.1|10286.3|10276.3|4
1622217660000|2021-05-28 16:01:00|10287.6|10277.6|10288.4|10278.4|10288.8|10278.8|10287.6|10277.6|4
1622217670000|2021-05-28 16:01:10|10288.8|10278.8|10288.4|10278.4|10288.8|10278.8|10288.4|10278.4|2
1622217680000|2021-05-28 16:01:20|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|1
1622217690000|2021-05-28 16:01:30|10288.9|10278.9|10293.6|10283.6|10293.6|10283.6|10288.9|10278.9|12
1622217700000|2021-05-28 16:01:40|10293.5|10283.5|10293.5|10283.5|10293.6|10283.6|10293.5|10283.5|3
1622217710000|2021-05-28 16:01:50|10293.6|10283.6|10293.5|10283.5|10293.6|10283.6|10293.5|10283.5|2
1622217720000|2021-05-28 16:02:00|10293|10283|10292|10282|10293|10283|10292|10282|4
1622217730000|2021-05-28 16:02:10|10291.6|10281.6|10291.8|10281.8|10292|10282|10291.4|10281.4|6
1622217740000|2021-05-28 16:02:20|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|1
1622217760000|2021-05-28 16:02:40|10291.8|10281.8|10292|10282|10292|10282|10291.8|10281.8|2
1622217770000|2021-05-28 16:02:50|10292.3|10282.3|10291.9|10281.9|10292.3|10282.3|10291.9|10281.9|2
1622217780000|2021-05-28 16:03:00|10290.4|10280.4|10291|10281|10291.3|10281.3|10290.3|10280.3|5
1622217790000|2021-05-28 16:03:10|10291.3|10281.3|10291.3|10281.3|10291.5|10281.5|10291.3|10281.3|3
1622217800000|2021-05-28 16:03:20|10291.8|10281.8|10293.3|10283.3|10293.3|10283.3|10291.3|10281.3|5
1622217810000|2021-05-28 16:03:30|10292.4|10282.4|10292.1|10282.1|10292.5|10282.5|10292.1|10282.1|3
1622217820000|2021-05-28 16:03:40|10292|10282|10291.1|10281.1|10292|10282|10291.1|10281.1|2
1622217840000|2021-05-28 16:04:00|10291.5|10281.5|10291.5|10281.5|10292|10282|10290.9|10280.9|4
1622217850000|2021-05-28 16:04:10|10291.1|10281.1|10290.3|10280.3|10291.1|10281.1|10290.3|10280.3|4
1622217860000|2021-05-28 16:04:20|10289.5|10279.5|10290.3|10280.3|10290.3|10280.3|10289.5|10279.5|2
1622217870000|2021-05-28 16:04:30|10290.4|10280.4|10291.3|10281.3|10291.6|10281.6|10290.4|10280.4|5
1622217880000|2021-05-28 16:04:40|10290.8|10280.8|10290.4|10280.4|10290.8|10280.8|10289.9|10279.9|4
1622217890000|2021-05-28 16:04:50|10290.5|10280.5|10290.8|10280.8|10291|10281|10290.5|10280.5|5
1622217900000|2021-05-28 16:05:00|10290.9|10280.9|10291.3|10281.3|10291.3|10281.3|10290.8|10280.8|3
1622217910000|2021-05-28 16:05:10|10291.1|10281.1|10291.5|10281.5|10291.5|10281.5|10291|10281|4
1622217920000|2021-05-28 16:05:20|10291.6|10281.6|10290.9|10280.9|10293.5|10283.5|10290.5|10280.5|12
1622217930000|2021-05-28 16:05:30|10290.5|10280.5|10290.1|10280.1|10290.5|10280.5|10289.8|10279.8|7
1622217940000|2021-05-28 16:05:40|10290.3|10280.3|10290.8|10280.8|10290.8|10280.8|10290.3|10280.3|6
1622217950000|2021-05-28 16:05:50|10289.9|10279.9|10288.5|10278.5|10290.3|10280.3|10288.5|10278.5|9
1622217960000|2021-05-28 16:06:00|10288.3|10278.3|10288.5|10278.5|10288.5|10278.5|10288.3|10278.3|2
1622217980000|2021-05-28 16:06:20|10288.3|10278.3|10288|10278|10288.3|10278.3|10288|10278|2
1622217990000|2021-05-28 16:06:30|10287.8|10277.8|10288|10278|10288.3|10278.3|10287.5|10277.5|7
1622218000000|2021-05-28 16:06:40|10287.6|10277.6|10285.1|10275.1|10288|10278|10285.1|10275.1|6
1622218010000|2021-05-28 16:06:50|10285.9|10275.9|10284.8|10274.8|10285.9|10275.9|10284.8|10274.8|4
1622218020000|2021-05-28 16:07:00|10285.3|10275.3|10282.3|10272.3|10285.3|10275.3|10282.3|10272.3|8
1622218030000|2021-05-28 16:07:10|10282.4|10272.4|10284.9|10274.9|10284.9|10274.9|10282.3|10272.3|10
1622218040000|2021-05-28 16:07:20|10284.8|10274.8|10284.9|10274.9|10285.3|10275.3|10284.5|10274.5|5
1622218050000|2021-05-28 16:07:30|10284.6|10274.6|10283.8|10273.8|10284.6|10274.6|10282.8|10272.8|13
1622218060000|2021-05-28 16:07:40|10284.1|10274.1|10284.1|10274.1|10284.3|10274.3|10284.1|10274.1|3
1622218070000|2021-05-28 16:07:50|10284.4|10274.4|10285.3|10275.3|10285.3|10275.3|10284.4|10274.4|5
1622218080000|2021-05-28 16:08:00|10284.9|10274.9|10284.9|10274.9|10285.9|10275.9|10284.8|10274.8|5
1622218090000|2021-05-28 16:08:10|10285.4|10275.4|10286.4|10276.4|10286.4|10276.4|10285.4|10275.4|3
1622218100000|2021-05-28 16:08:20|10285.8|10275.8|10288.1|10278.1|10288.1|10278.1|10285.8|10275.8|6
1622218120000|2021-05-28 16:08:40|10288.5|10278.5|10288.6|10278.6|10288.6|10278.6|10287.8|10277.8|6
1622218130000|2021-05-28 16:08:50|10288.9|10278.9|10289|10279|10289|10279|10288.9|10278.9|2
1622218140000|2021-05-28 16:09:00|10288.8|10278.8|10288|10278|10288.8|10278.8|10288|10278|2
1622218160000|2021-05-28 16:09:20|10287.8|10277.8|10285.9|10275.9|10287.8|10277.8|10285.9|10275.9|4
1622218170000|2021-05-28 16:09:30|10285.8|10275.8|10285|10275|10285.8|10275.8|10285|10275|3
1622218180000|2021-05-28 16:09:40|10284.8|10274.8|10285.8|10275.8|10285.8|10275.8|10284.8|10274.8|4
1622218190000|2021-05-28 16:09:50|10285.9|10275.9|10288.6|10278.6|10288.6|10278.6|10285.9|10275.9|8
1622218200000|2021-05-28 16:10:00|10289.1|10279.1|10289.9|10279.9|10289.9|10279.9|10289.1|10279.1|6
1622218210000|2021-05-28 16:10:10|10290.3|10280.3|10290.3|10280.3|10290.8|10280.8|10290.3|10280.3|4
1622218220000|2021-05-28 16:10:20|10291|10281|10292.4|10282.4|10292.4|10282.4|10291|10281|2
1622218230000|2021-05-28 16:10:30|10292.9|10282.9|10291.9|10281.9|10292.9|10282.9|10291.9|10281.9|4
1622218240000|2021-05-28 16:10:40|10292.1|10282.1|10292.1|10282.1|10292.1|10282.1|10292.1|10282.1|1
1622218250000|2021-05-28 16:10:50|10291.9|10281.9|10292.1|10282.1|10292.1|10282.1|10291.9|10281.9|2
1622218260000|2021-05-28 16:11:00|10292.6|10282.6|10293.8|10283.8|10293.8|10283.8|10292.6|10282.6|3
1622218270000|2021-05-28 16:11:10|10293.5|10283.5|10293.9|10283.9|10294.3|10284.3|10293.5|10283.5|5
1622218280000|2021-05-28 16:11:20|10294|10284|10297.8|10287.8|10298|10288|10294|10284|10
1622218290000|2021-05-28 16:11:30|10296.6|10286.6|10297|10287|10297|10287|10296.1|10286.1|7
1622218300000|2021-05-28 16:11:40|10296.9|10286.9|10298|10288|10298|10288|10296.9|10286.9|9
1622218310000|2021-05-28 16:11:50|10297.9|10287.9|10298|10288|10298|10288|10297.9|10287.9|2
1622218320000|2021-05-28 16:12:00|10297.8|10287.8|10296.8|10286.8|10297.8|10287.8|10296.8|10286.8|4
1622218330000|2021-05-28 16:12:10|10296.6|10286.6|10296.5|10286.5|10296.6|10286.6|10295.9|10285.9|6
1622218340000|2021-05-28 16:12:20|10296.6|10286.6|10296.9|10286.9|10297.3|10287.3|10296.6|10286.6|7
1622218350000|2021-05-28 16:12:30|10297.3|10287.3|10299.1|10289.1|10299.1|10289.1|10296.9|10286.9|7
1622218370000|2021-05-28 16:12:50|10298.6|10288.6|10299|10289|10299.1|10289.1|10298.3|10288.3|11
1622218380000|2021-05-28 16:13:00|10298.6|10288.6|10298.3|10288.3|10298.6|10288.6|10298.3|10288.3|3
1622218390000|2021-05-28 16:13:10|10298.1|10288.1|10296.8|10286.8|10298.1|10288.1|10296.8|10286.8|6
1622218400000|2021-05-28 16:13:20|10296.5|10286.5|10296.3|10286.3|10296.5|10286.5|10296.3|10286.3|4
1622218410000|2021-05-28 16:13:30|10295.6|10285.6|10296.3|10286.3|10296.4|10286.4|10295.6|10285.6|3
1622218420000|2021-05-28 16:13:40|10294.9|10284.9|10296.5|10286.5|10296.5|10286.5|10294.9|10284.9|2
1622218430000|2021-05-28 16:13:50|10296.6|10286.6|10297.5|10287.5|10297.5|10287.5|10296.6|10286.6|3
1622218450000|2021-05-28 16:14:10|10296.8|10286.8|10297.6|10287.6|10298.4|10288.4|10296.8|10286.8|5
1622218460000|2021-05-28 16:14:20|10297.4|10287.4|10298|10288|10298.4|10288.4|10297|10287|6
1622218470000|2021-05-28 16:14:30|10297.8|10287.8|10296.8|10286.8|10297.8|10287.8|10296.8|10286.8|3
1622218480000|2021-05-28 16:14:40|10296.9|10286.9|10297.9|10287.9|10297.9|10287.9|10296.9|10286.9|5
1622218490000|2021-05-28 16:14:50|10298.6|10288.6|10297.9|10287.9|10298.6|10288.6|10297.9|10287.9|2
1622218510000|2021-05-28 16:15:10|10298.5|10288.5|10299.5|10289.5|10299.5|10289.5|10297.8|10287.8|5
1622218520000|2021-05-28 16:15:20|10298.8|10288.8|10298.8|10288.8|10299.6|10289.6|10298.8|10288.8|3
1622218530000|2021-05-28 16:15:30|10298.9|10288.9|10298|10288|10298.9|10288.9|10298|10288|6
1622218540000|2021-05-28 16:15:40|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1622218550000|2021-05-28 16:15:50|10297.9|10287.9|10298|10288|10298|10288|10297.9|10287.9|2
1622218570000|2021-05-28 16:16:10|10298.4|10288.4|10295.1|10285.1|10298.4|10288.4|10295.1|10285.1|8
1622218580000|2021-05-28 16:16:20|10295|10285|10295|10285|10295|10285|10295|10285|1
1622218590000|2021-05-28 16:16:30|10295.1|10285.1|10296.4|10286.4|10296.4|10286.4|10295.1|10285.1|5
1622218600000|2021-05-28 16:16:40|10296.6|10286.6|10298.8|10288.8|10298.8|10288.8|10296.6|10286.6|7
1622218610000|2021-05-28 16:16:50|10299.1|10289.1|10298.3|10288.3|10299.1|10289.1|10298.3|10288.3|10
1622218620000|2021-05-28 16:17:00|10298.1|10288.1|10298.1|10288.1|10298.1|10288.1|10298.1|10288.1|1
1622218630000|2021-05-28 16:17:10|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1622218640000|2021-05-28 16:17:20|10298.8|10288.8|10299.3|10289.3|10299.3|10289.3|10298.6|10288.6|4
1622218650000|2021-05-28 16:17:30|10298.8|10288.8|10297.8|10287.8|10298.8|10288.8|10297.8|10287.8|4
1622218660000|2021-05-28 16:17:40|10297.3|10287.3|10297.5|10287.5|10297.5|10287.5|10297.3|10287.3|2
1622218670000|2021-05-28 16:17:50|10297.8|10287.8|10298.5|10288.5|10298.5|10288.5|10297.8|10287.8|4
1622218680000|2021-05-28 16:18:00|10298.8|10288.8|10300.1|10290.1|10300.5|10290.5|10298.8|10288.8|5
1622218740000|2021-05-28 16:19:00|10300|10290|10300|10290|10300|10290|10300|10290|1
1622218750000|2021-05-28 16:19:10|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|1
1622218770000|2021-05-28 16:19:30|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.3|10289.3|3
1622218780000|2021-05-28 16:19:40|10299.3|10289.3|10299.3|10289.3|10299.5|10289.5|10299|10289|6
1622218790000|2021-05-28 16:19:50|10299.8|10289.8|10299.3|10289.3|10299.8|10289.8|10299|10289|3
1622218800000|2021-05-28 16:20:00|10299.1|10289.1|10299.3|10289.3|10299.3|10289.3|10299.1|10289.1|10
1622218810000|2021-05-28 16:20:10|10299.1|10289.1|10299.5|10289.5|10299.5|10289.5|10299|10289|17
1622218820000|2021-05-28 16:20:20|10299.3|10289.3|10299.5|10289.5|10299.5|10289.5|10299.1|10289.1|15
1622218830000|2021-05-28 16:20:30|10299.3|10289.3|10300.8|10290.8|10300.8|10290.8|10299.3|10289.3|20
1622218840000|2021-05-28 16:20:40|10300.5|10290.5|10300.5|10290.5|10300.8|10290.8|10300.1|10290.1|9
1622218850000|2021-05-28 16:20:50|10300.3|10290.3|10300.5|10290.5|10300.5|10290.5|10300.3|10290.3|2
1622218860000|2021-05-28 16:21:00|10300.3|10290.3|10300.3|10290.3|10301|10291|10300.3|10290.3|9
1622218870000|2021-05-28 16:21:10|10300.5|10290.5|10300.5|10290.5|10301|10291|10300.5|10290.5|3
1622218880000|2021-05-28 16:21:20|10299.1|10289.1|10300.3|10290.3|10300.5|10290.5|10299.1|10289.1|7
1622218890000|2021-05-28 16:21:30|10300|10290|10300|10290|10300|10290|10300|10290|1
1622218900000|2021-05-28 16:21:40|10299.3|10289.3|10298.8|10288.8|10299.3|10289.3|10298.8|10288.8|2
1622218910000|2021-05-28 16:21:50|10299|10289|10298.8|10288.8|10299|10289|10298.8|10288.8|4
1622218920000|2021-05-28 16:22:00|10298.5|10288.5|10299.9|10289.9|10300.1|10290.1|10298.5|10288.5|6
1622218930000|2021-05-28 16:22:10|10299.6|10289.6|10299.9|10289.9|10299.9|10289.9|10299.6|10289.6|8
1622218940000|2021-05-28 16:22:20|10299.6|10289.6|10299.9|10289.9|10299.9|10289.9|10298.8|10288.8|5
1622218960000|2021-05-28 16:22:40|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|1
1622218970000|2021-05-28 16:22:50|10298.5|10288.5|10297.9|10287.9|10298.5|10288.5|10297.9|10287.9|4
1622218990000|2021-05-28 16:23:10|10298|10288|10297.8|10287.8|10298|10288|10297.8|10287.8|2
1622219000000|2021-05-28 16:23:20|10297.9|10287.9|10298.1|10288.1|10298.1|10288.1|10297.9|10287.9|2
1622219010000|2021-05-28 16:23:30|10298.3|10288.3|10299.3|10289.3|10299.9|10289.9|10298.3|10288.3|8
1622219020000|2021-05-28 16:23:40|10300.1|10290.1|10299.9|10289.9|10300.1|10290.1|10299.9|10289.9|4
1622219030000|2021-05-28 16:23:50|10300.4|10290.4|10300.4|10290.4|10300.4|10290.4|10300.1|10290.1|3
1622219040000|2021-05-28 16:24:00|10300.5|10290.5|10300.5|10290.5|10300.5|10290.5|10300.4|10290.4|3
1622219080000|2021-05-28 16:24:40|10300.8|10290.8|10300.3|10290.3|10300.9|10290.9|10300.3|10290.3|4
1622219100000|2021-05-28 16:25:00|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|1
1622219110000|2021-05-28 16:25:10|10300.3|10290.3|10300.1|10290.1|10300.3|10290.3|10300.1|10290.1|2
1622219120000|2021-05-28 16:25:20|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|1
1622219130000|2021-05-28 16:25:30|10299.9|10289.9|10300.5|10290.5|10300.5|10290.5|10299.9|10289.9|8
1622219140000|2021-05-28 16:25:40|10300.6|10290.6|10301.1|10291.1|10301.1|10291.1|10300.6|10290.6|2
1622219150000|2021-05-28 16:25:50|10301.4|10291.4|10303.6|10293.6|10303.6|10293.6|10301.4|10291.4|6
1622219160000|2021-05-28 16:26:00|10303.9|10293.9|10304.5|10294.5|10304.5|10294.5|10303.9|10293.9|3
1622219170000|2021-05-28 16:26:10|10304.6|10294.6|10307.3|10297.3|10307.3|10297.3|10304.3|10294.3|13
1622219180000|2021-05-28 16:26:20|10308.1|10298.1|10310.6|10300.6|10310.9|10300.9|10307.8|10297.8|8
1622219190000|2021-05-28 16:26:30|10310.8|10300.8|10311.1|10301.1|10311.1|10301.1|10310.6|10300.6|4
1622219200000|2021-05-28 16:26:40|10312.5|10302.5|10311.4|10301.4|10312.5|10302.5|10310.1|10300.1|14
1622219210000|2021-05-28 16:26:50|10311.5|10301.5|10313.9|10303.9|10313.9|10303.9|10311.5|10301.5|8
1622219220000|2021-05-28 16:27:00|10313.6|10303.6|10313.3|10303.3|10315.6|10305.6|10313.3|10303.3|14
1622219230000|2021-05-28 16:27:10|10312.9|10302.9|10312.1|10302.1|10313|10303|10312.1|10302.1|6
1622219240000|2021-05-28 16:27:20|10310.6|10300.6|10311.1|10301.1|10311.1|10301.1|10310.6|10300.6|2
1622219250000|2021-05-28 16:27:30|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|1
1622219260000|2021-05-28 16:27:40|10310.6|10300.6|10308.5|10298.5|10310.6|10300.6|10308.5|10298.5|6
1622219270000|2021-05-28 16:27:50|10308.3|10298.3|10307.6|10297.6|10308.3|10298.3|10307.4|10297.4|8
1622219280000|2021-05-28 16:28:00|10307.5|10297.5|10306.3|10296.3|10307.6|10297.6|10306.3|10296.3|8
1622219290000|2021-05-28 16:28:10|10307.3|10297.3|10307.1|10297.1|10307.5|10297.5|10307.1|10297.1|6
1622219300000|2021-05-28 16:28:20|10307.3|10297.3|10307.5|10297.5|10307.5|10297.5|10307.3|10297.3|2
1622219310000|2021-05-28 16:28:30|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|1
1622219320000|2021-05-28 16:28:40|10309.3|10299.3|10308.4|10298.4|10309.3|10299.3|10307.9|10297.9|7
1622219330000|2021-05-28 16:28:50|10308.3|10298.3|10306.5|10296.5|10308.3|10298.3|10306.5|10296.5|7
1622219340000|2021-05-28 16:29:00|10306.3|10296.3|10306.1|10296.1|10307.5|10297.5|10305.3|10295.3|11
1622219350000|2021-05-28 16:29:10|10307|10297|10307|10297|10307|10297|10307|10297|1
1622219360000|2021-05-28 16:29:20|10306.5|10296.5|10305.4|10295.4|10306.5|10296.5|10305.3|10295.3|3
1622219370000|2021-05-28 16:29:30|10304.9|10294.9|10305.1|10295.1|10305.1|10295.1|10304.9|10294.9|2
1622219380000|2021-05-28 16:29:40|10305.6|10295.6|10305.8|10295.8|10305.8|10295.8|10305.6|10295.6|2
1622219390000|2021-05-28 16:29:50|10306|10296|10306.9|10296.9|10306.9|10296.9|10305.8|10295.8|7
1622219400000|2021-05-28 16:30:00|10307|10297|10307.5|10297.5|10307.5|10297.5|10307|10297|3
1622219410000|2021-05-28 16:30:10|10308.1|10298.1|10308.8|10298.8|10309.4|10299.4|10308|10298|13
1622219420000|2021-05-28 16:30:20|10309|10299|10309.1|10299.1|10309.1|10299.1|10309|10299|2
1622219430000|2021-05-28 16:30:30|10309.5|10299.5|10307.9|10297.9|10309.5|10299.5|10307.9|10297.9|9
1622219440000|2021-05-28 16:30:40|10308.1|10298.1|10308.5|10298.5|10308.5|10298.5|10308.1|10298.1|2
1622219450000|2021-05-28 16:30:50|10308.6|10298.6|10307.8|10297.8|10309|10299|10307.5|10297.5|9
1622219460000|2021-05-28 16:31:00|10307.9|10297.9|10308|10298|10308.3|10298.3|10307.9|10297.9|3
1622219470000|2021-05-28 16:31:10|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|1
1622219480000|2021-05-28 16:31:20|10308|10298|10307.8|10297.8|10308|10298|10307.8|10297.8|2
1622219490000|2021-05-28 16:31:30|10307.9|10297.9|10307.8|10297.8|10308.5|10298.5|10307.8|10297.8|6
1622219500000|2021-05-28 16:31:40|10307.9|10297.9|10309|10299|10309.1|10299.1|10307.9|10297.9|6
1622219520000|2021-05-28 16:32:00|10308.8|10298.8|10308.3|10298.3|10308.8|10298.8|10306.9|10296.9|4
1622219530000|2021-05-28 16:32:10|10308.4|10298.4|10308.5|10298.5|10308.5|10298.5|10308.4|10298.4|2
1622219540000|2021-05-28 16:32:20|10309|10299|10309|10299|10309|10299|10309|10299|1
1622219550000|2021-05-28 16:32:30|10308.9|10298.9|10308.5|10298.5|10308.9|10298.9|10308.5|10298.5|2
1622219560000|2021-05-28 16:32:40|10308.3|10298.3|10308.5|10298.5|10308.5|10298.5|10308.3|10298.3|3
1622219570000|2021-05-28 16:32:50|10308.4|10298.4|10308.6|10298.6|10308.6|10298.6|10308.1|10298.1|4
1622219580000|2021-05-28 16:33:00|10308.5|10298.5|10307.4|10297.4|10308.5|10298.5|10307.4|10297.4|3
1622219590000|2021-05-28 16:33:10|10307.3|10297.3|10307.3|10297.3|10307.5|10297.5|10307|10297|6
1622219600000|2021-05-28 16:33:20|10306.8|10296.8|10306.6|10296.6|10306.8|10296.8|10306.6|10296.6|2
1622219610000|2021-05-28 16:33:30|10306.8|10296.8|10307.8|10297.8|10307.8|10297.8|10306.8|10296.8|3
1622219620000|2021-05-28 16:33:40|10307.5|10297.5|10306.9|10296.9|10307.5|10297.5|10306.6|10296.6|3
1622219630000|2021-05-28 16:33:50|10306.8|10296.8|10308.4|10298.4|10308.4|10298.4|10306.1|10296.1|8
1622219640000|2021-05-28 16:34:00|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|1
1622219660000|2021-05-28 16:34:20|10308|10298|10308|10298|10308|10298|10308|10298|1
1622219670000|2021-05-28 16:34:30|10307.9|10297.9|10306.5|10296.5|10307.9|10297.9|10306.5|10296.5|5
1622219680000|2021-05-28 16:34:40|10306.8|10296.8|10307.4|10297.4|10307.5|10297.5|10306.8|10296.8|4
1622219690000|2021-05-28 16:34:50|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|10307.3|10297.3|3
1622219700000|2021-05-28 16:35:00|10308.1|10298.1|10308.3|10298.3|10308.3|10298.3|10308.1|10298.1|2
1622219710000|2021-05-28 16:35:10|10307.8|10297.8|10307.8|10297.8|10307.8|10297.8|10307.3|10297.3|3
1622219720000|2021-05-28 16:35:20|10307.4|10297.4|10306.6|10296.6|10307.4|10297.4|10306.6|10296.6|2
1622219730000|2021-05-28 16:35:30|10306.4|10296.4|10305.4|10295.4|10306.4|10296.4|10305.4|10295.4|2
1622219740000|2021-05-28 16:35:40|10305.3|10295.3|10304.6|10294.6|10305.3|10295.3|10304.6|10294.6|3
1622219750000|2021-05-28 16:35:50|10304.3|10294.3|10302.9|10292.9|10304.3|10294.3|10302.8|10292.8|10
1622219760000|2021-05-28 16:36:00|10303.1|10293.1|10301.9|10291.9|10305|10295|10301.9|10291.9|14
1622219770000|2021-05-28 16:36:10|10300.4|10290.4|10301|10291|10301|10291|10300.4|10290.4|2
1622219780000|2021-05-28 16:36:20|10300.8|10290.8|10298.5|10288.5|10300.9|10290.9|10298.5|10288.5|5
1622219790000|2021-05-28 16:36:30|10298.6|10288.6|10295.1|10285.1|10299|10289|10295.1|10285.1|16
1622219800000|2021-05-28 16:36:40|10295.5|10285.5|10295.8|10285.8|10296.4|10286.4|10294.8|10284.8|8
1622219810000|2021-05-28 16:36:50|10295.3|10285.3|10297|10287|10297|10287|10295.3|10285.3|7
1622219820000|2021-05-28 16:37:00|10296.9|10286.9|10297.6|10287.6|10297.8|10287.8|10296.4|10286.4|6
1622219830000|2021-05-28 16:37:10|10297.8|10287.8|10298.1|10288.1|10298.1|10288.1|10297.6|10287.6|4
1622219840000|2021-05-28 16:37:20|10297.9|10287.9|10299.9|10289.9|10299.9|10289.9|10296.6|10286.6|13
1622219850000|2021-05-28 16:37:30|10299.4|10289.4|10301|10291|10302|10292|10299.4|10289.4|12
1622219860000|2021-05-28 16:37:40|10301.1|10291.1|10301.4|10291.4|10301.6|10291.6|10301.1|10291.1|4
1622219870000|2021-05-28 16:37:50|10301.6|10291.6|10301.6|10291.6|10301.6|10291.6|10301.6|10291.6|1
1622219880000|2021-05-28 16:38:00|10302|10292|10303.8|10293.8|10303.8|10293.8|10301|10291|8
1622219890000|2021-05-28 16:38:10|10303.4|10293.4|10304.6|10294.6|10304.6|10294.6|10303.3|10293.3|5
1622219900000|2021-05-28 16:38:20|10305|10295|10304.9|10294.9|10305|10295|10304.5|10294.5|6
1622219910000|2021-05-28 16:38:30|10304.4|10294.4|10303|10293|10304.4|10294.4|10302.8|10292.8|5
1622219920000|2021-05-28 16:38:40|10303.3|10293.3|10304.5|10294.5|10305.5|10295.5|10303.3|10293.3|5
1622219930000|2021-05-28 16:38:50|10304.1|10294.1|10303|10293|10304.5|10294.5|10302|10292|9
1622219940000|2021-05-28 16:39:00|10303.5|10293.5|10305.3|10295.3|10305.3|10295.3|10302.6|10292.6|12
1622219950000|2021-05-28 16:39:10|10305|10295|10306.5|10296.5|10306.5|10296.5|10305|10295|5
1622219960000|2021-05-28 16:39:20|10306.4|10296.4|10305.9|10295.9|10306.9|10296.9|10305.9|10295.9|4
1622219970000|2021-05-28 16:39:30|10305.8|10295.8|10305.1|10295.1|10306.4|10296.4|10304.5|10294.5|9
1622219980000|2021-05-28 16:39:40|10305|10295|10305|10295|10305|10295|10304.5|10294.5|4
1622219990000|2021-05-28 16:39:50|10305.5|10295.5|10305|10295|10305.5|10295.5|10305|10295|6
1622220000000|2021-05-28 16:40:00|10305.5|10295.5|10302.5|10292.5|10305.5|10295.5|10302.5|10292.5|10
1622220010000|2021-05-28 16:40:10|10302.1|10292.1|10300.6|10290.6|10302.1|10292.1|10300.6|10290.6|5
1622220020000|2021-05-28 16:40:20|10300.9|10290.9|10303|10293|10303.3|10293.3|10300.9|10290.9|11
1622220030000|2021-05-28 16:40:30|10302.9|10292.9|10302.5|10292.5|10303|10293|10302.5|10292.5|8
1622220040000|2021-05-28 16:40:40|10302.9|10292.9|10302.9|10292.9|10303.3|10293.3|10302.5|10292.5|5
1622220050000|2021-05-28 16:40:50|10302.6|10292.6|10302.9|10292.9|10302.9|10292.9|10302.5|10292.5|6
1622220060000|2021-05-28 16:41:00|10303.4|10293.4|10303.3|10293.3|10303.4|10293.4|10303|10293|3
1622220070000|2021-05-28 16:41:10|10303.4|10293.4|10308.4|10298.4|10308.4|10298.4|10303.4|10293.4|14
1622220080000|2021-05-28 16:41:20|10308.6|10298.6|10307.8|10297.8|10308.9|10298.9|10307.8|10297.8|5
1622220090000|2021-05-28 16:41:30|10307.3|10297.3|10307.4|10297.4|10307.5|10297.5|10307.3|10297.3|3
1622220100000|2021-05-28 16:41:40|10307.3|10297.3|10307.9|10297.9|10308.1|10298.1|10307.3|10297.3|5
1622220110000|2021-05-28 16:41:50|10308.3|10298.3|10308|10298|10308.3|10298.3|10307.5|10297.5|4
1622220120000|2021-05-28 16:42:00|10308.1|10298.1|10308.1|10298.1|10308.6|10298.6|10308.1|10298.1|4
1622220130000|2021-05-28 16:42:10|10309.3|10299.3|10309.9|10299.9|10310.8|10300.8|10309.3|10299.3|14
1622220140000|2021-05-28 16:42:20|10310.1|10300.1|10310.3|10300.3|10310.6|10300.6|10310.1|10300.1|3
1622220150000|2021-05-28 16:42:30|10310.6|10300.6|10310.8|10300.8|10310.8|10300.8|10310.3|10300.3|5
1622220160000|2021-05-28 16:42:40|10310.9|10300.9|10311.6|10301.6|10312.4|10302.4|10310.9|10300.9|16
1622220170000|2021-05-28 16:42:50|10311.5|10301.5|10312|10302|10312.8|10302.8|10311.4|10301.4|14
1622220180000|2021-05-28 16:43:00|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|10310.6|10300.6|8
1622220190000|2021-05-28 16:43:10|10312|10302|10311.5|10301.5|10312|10302|10310.4|10300.4|7
1622220200000|2021-05-28 16:43:20|10311.4|10301.4|10310|10300|10311.4|10301.4|10309.8|10299.8|6
1622220210000|2021-05-28 16:43:30|10310.5|10300.5|10310|10300|10310.5|10300.5|10309.9|10299.9|8
1622220220000|2021-05-28 16:43:40|10309.9|10299.9|10309.3|10299.3|10309.9|10299.9|10309.3|10299.3|3
1622220230000|2021-05-28 16:43:50|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|1
1622220240000|2021-05-28 16:44:00|10309.8|10299.8|10305.5|10295.5|10309.8|10299.8|10305.5|10295.5|6
1622220250000|2021-05-28 16:44:10|10305.6|10295.6|10305.6|10295.6|10305.6|10295.6|10305.6|10295.6|1
1622220260000|2021-05-28 16:44:20|10305.8|10295.8|10304.6|10294.6|10305.9|10295.9|10304.6|10294.6|5
1622220270000|2021-05-28 16:44:30|10304.4|10294.4|10304.6|10294.6|10304.6|10294.6|10304.4|10294.4|2
1622220280000|2021-05-28 16:44:40|10305.1|10295.1|10305.6|10295.6|10305.6|10295.6|10304.6|10294.6|4
1622220290000|2021-05-28 16:44:50|10306.4|10296.4|10306.3|10296.3|10306.4|10296.4|10305.8|10295.8|6
1622220300000|2021-05-28 16:45:00|10306.1|10296.1|10305.5|10295.5|10306.5|10296.5|10304|10294|13
1622220310000|2021-05-28 16:45:10|10306|10296|10306|10296|10306|10296|10305.4|10295.4|4
1622220320000|2021-05-28 16:45:20|10306.8|10296.8|10305.4|10295.4|10306.9|10296.9|10305.4|10295.4|6
1622220330000|2021-05-28 16:45:30|10305.1|10295.1|10305.1|10295.1|10305.1|10295.1|10305.1|10295.1|1
1622220340000|2021-05-28 16:45:40|10305.5|10295.5|10304.4|10294.4|10305.5|10295.5|10303.9|10293.9|4
1622220350000|2021-05-28 16:45:50|10305.9|10295.9|10305|10295|10305.9|10295.9|10304.9|10294.9|4
1622220360000|2021-05-28 16:46:00|10305.5|10295.5|10305.3|10295.3|10305.5|10295.5|10305.3|10295.3|4
1622220370000|2021-05-28 16:46:10|10305.6|10295.6|10305.9|10295.9|10306.4|10296.4|10305.5|10295.5|10
1622220380000|2021-05-28 16:46:20|10306.1|10296.1|10305.8|10295.8|10306.1|10296.1|10305|10295|7
1622220390000|2021-05-28 16:46:30|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|1
1622220400000|2021-05-28 16:46:40|10305.8|10295.8|10306.3|10296.3|10306.3|10296.3|10305.5|10295.5|4
1622220410000|2021-05-28 16:46:50|10306.6|10296.6|10306.4|10296.4|10307|10297|10305.6|10295.6|9
1622220420000|2021-05-28 16:47:00|10306.3|10296.3|10306|10296|10306.3|10296.3|10306|10296|2
1622220430000|2021-05-28 16:47:10|10305.5|10295.5|10304.8|10294.8|10306.1|10296.1|10304.8|10294.8|4
1622220440000|2021-05-28 16:47:20|10304.6|10294.6|10304.3|10294.3|10304.6|10294.6|10304.3|10294.3|2
1622220460000|2021-05-28 16:47:40|10303.8|10293.8|10304.1|10294.1|10304.1|10294.1|10303.8|10293.8|2
1622220470000|2021-05-28 16:47:50|10303.6|10293.6|10303|10293|10303.6|10293.6|10303|10293|6
1622220480000|2021-05-28 16:48:00|10302.5|10292.5|10302.5|10292.5|10302.5|10292.5|10302.5|10292.5|1
1622220490000|2021-05-28 16:48:10|10302.9|10292.9|10302.8|10292.8|10303.1|10293.1|10302|10292|7
1622220500000|2021-05-28 16:48:20|10302.9|10292.9|10302|10292|10302.9|10292.9|10301.3|10291.3|9
1622220510000|2021-05-28 16:48:30|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|1
1622220520000|2021-05-28 16:48:40|10302|10292|10302.3|10292.3|10302.6|10292.6|10302|10292|5
1622220530000|2021-05-28 16:48:50|10301.3|10291.3|10301.1|10291.1|10301.3|10291.3|10301.1|10291.1|2
1622220540000|2021-05-28 16:49:00|10301.3|10291.3|10301|10291|10301.3|10291.3|10300.1|10290.1|10
1622220550000|2021-05-28 16:49:10|10300.8|10290.8|10300.9|10290.9|10301.3|10291.3|10299.3|10289.3|6
1622220560000|2021-05-28 16:49:20|10301|10291|10300.6|10290.6|10301.4|10291.4|10300.5|10290.5|5
1622220570000|2021-05-28 16:49:30|10301|10291|10300.1|10290.1|10301|10291|10300.1|10290.1|5
1622220580000|2021-05-28 16:49:40|10299.8|10289.8|10299.3|10289.3|10299.8|10289.8|10299.3|10289.3|2
1622220590000|2021-05-28 16:49:50|10299.1|10289.1|10297.1|10287.1|10299.1|10289.1|10297|10287|8
1622220600000|2021-05-28 16:50:00|10297.4|10287.4|10299.5|10289.5|10300.4|10290.4|10297.4|10287.4|14
1622220610000|2021-05-28 16:50:10|10298.8|10288.8|10301.6|10291.6|10301.6|10291.6|10298.8|10288.8|10
1622220620000|2021-05-28 16:50:20|10301|10291|10299.9|10289.9|10302|10292|10299.9|10289.9|16
1622220630000|2021-05-28 16:50:30|10299.8|10289.8|10299.5|10289.5|10300.3|10290.3|10299.5|10289.5|10
1622220650000|2021-05-28 16:50:50|10299.8|10289.8|10299.5|10289.5|10299.8|10289.8|10299.5|10289.5|6
1622220660000|2021-05-28 16:51:00|10299.8|10289.8|10297.3|10287.3|10300.5|10290.5|10297.3|10287.3|11
1622220670000|2021-05-28 16:51:10|10297.4|10287.4|10296.9|10286.9|10297.4|10287.4|10296.9|10286.9|5
1622220680000|2021-05-28 16:51:20|10297.4|10287.4|10296.8|10286.8|10298|10288|10296.3|10286.3|9
1622220690000|2021-05-28 16:51:30|10296.5|10286.5|10294.8|10284.8|10296.8|10286.8|10294.4|10284.4|10
1622220700000|2021-05-28 16:51:40|10295|10285|10293.1|10283.1|10295|10285|10293|10283|12
1622220710000|2021-05-28 16:51:50|10293|10283|10294.5|10284.5|10294.5|10284.5|10293|10283|8
1622220720000|2021-05-28 16:52:00|10294.3|10284.3|10292.5|10282.5|10294.3|10284.3|10292.5|10282.5|11
1622220730000|2021-05-28 16:52:10|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10291.8|10281.8|9
1622220740000|2021-05-28 16:52:20|10292.3|10282.3|10291.4|10281.4|10292.5|10282.5|10291.4|10281.4|7
1622220750000|2021-05-28 16:52:30|10291.8|10281.8|10292.1|10282.1|10292.5|10282.5|10291.5|10281.5|14
1622220760000|2021-05-28 16:52:40|10291.8|10281.8|10292|10282|10292|10282|10291.8|10281.8|6
1622220770000|2021-05-28 16:52:50|10292.1|10282.1|10289.6|10279.6|10292.1|10282.1|10287.4|10277.4|18
1622220780000|2021-05-28 16:53:00|10290|10280|10291|10281|10292.4|10282.4|10290|10280|14
1622220790000|2021-05-28 16:53:10|10290.8|10280.8|10291.6|10281.6|10291.6|10281.6|10290.8|10280.8|6
1622220800000|2021-05-28 16:53:20|10292.3|10282.3|10291.1|10281.1|10292.5|10282.5|10290|10280|10
1622220810000|2021-05-28 16:53:30|10291|10281|10290.6|10280.6|10291.1|10281.1|10290.6|10280.6|3
1622220820000|2021-05-28 16:53:40|10290.5|10280.5|10290.9|10280.9|10290.9|10280.9|10288.8|10278.8|13
1622220830000|2021-05-28 16:53:50|10291.1|10281.1|10293.4|10283.4|10293.4|10283.4|10291.1|10281.1|6
1622220840000|2021-05-28 16:54:00|10293.5|10283.5|10295.5|10285.5|10296|10286|10293.1|10283.1|14
1622220850000|2021-05-28 16:54:10|10295.8|10285.8|10296.3|10286.3|10296.3|10286.3|10295.1|10285.1|11
1622220860000|2021-05-28 16:54:20|10296.4|10286.4|10297.5|10287.5|10297.5|10287.5|10295.5|10285.5|10
1622220870000|2021-05-28 16:54:30|10297.6|10287.6|10298.5|10288.5|10299|10289|10297.6|10287.6|6
1622220880000|2021-05-28 16:54:40|10298.6|10288.6|10298.8|10288.8|10298.9|10288.9|10297.5|10287.5|10
1622220890000|2021-05-28 16:54:50|10298.5|10288.5|10298.8|10288.8|10298.8|10288.8|10298.5|10288.5|2
1622220900000|2021-05-28 16:55:00|10298.9|10288.9|10296.5|10286.5|10299.5|10289.5|10296.5|10286.5|7
1622220910000|2021-05-28 16:55:10|10297|10287|10295|10285|10297|10287|10295|10285|4
1622220920000|2021-05-28 16:55:20|10294.8|10284.8|10294.8|10284.8|10295.3|10285.3|10294.8|10284.8|8
1622220930000|2021-05-28 16:55:30|10295|10285|10294.5|10284.5|10295|10285|10294.3|10284.3|7
1622220940000|2021-05-28 16:55:40|10295|10285|10294.8|10284.8|10295|10285|10294.8|10284.8|2
1622220950000|2021-05-28 16:55:50|10295|10285|10294.8|10284.8|10295|10285|10294.8|10284.8|2
1622220960000|2021-05-28 16:56:00|10294.9|10284.9|10295.4|10285.4|10295.4|10285.4|10294.9|10284.9|2
1622220970000|2021-05-28 16:56:10|10294.8|10284.8|10295.3|10285.3|10295.3|10285.3|10294.8|10284.8|3
1622220980000|2021-05-28 16:56:20|10295.6|10285.6|10295.3|10285.3|10296.6|10286.6|10294.8|10284.8|11
1622220990000|2021-05-28 16:56:30|10295.5|10285.5|10296|10286|10296|10286|10295.3|10285.3|14
1622221000000|2021-05-28 16:56:40|10296.8|10286.8|10296|10286|10296.8|10286.8|10296|10286|2
1622221010000|2021-05-28 16:56:50|10296.3|10286.3|10298.5|10288.5|10298.5|10288.5|10296.3|10286.3|8
1622221020000|2021-05-28 16:57:00|10298.9|10288.9|10299.6|10289.6|10299.6|10289.6|10298.8|10288.8|6
1622221030000|2021-05-28 16:57:10|10300.1|10290.1|10299.5|10289.5|10300.5|10290.5|10299|10289|12
1622221040000|2021-05-28 16:57:20|10299.8|10289.8|10300|10290|10300.8|10290.8|10299.3|10289.3|10
1622221050000|2021-05-28 16:57:30|10300.4|10290.4|10301.8|10291.8|10303.5|10293.5|10300.4|10290.4|17
1622221060000|2021-05-28 16:57:40|10301.1|10291.1|10300.8|10290.8|10302.5|10292.5|10300.5|10290.5|9
1622221070000|2021-05-28 16:57:50|10300.4|10290.4|10300.3|10290.3|10300.9|10290.9|10299.6|10289.6|12
1622221080000|2021-05-28 16:58:00|10300.8|10290.8|10303.5|10293.5|10304|10294|10300.8|10290.8|11
1622221090000|2021-05-28 16:58:10|10303.3|10293.3|10304.3|10294.3|10305|10295|10303.3|10293.3|11
1622221100000|2021-05-28 16:58:20|10305.5|10295.5|10306.1|10296.1|10306.5|10296.5|10305.1|10295.1|8
1622221110000|2021-05-28 16:58:30|10305.3|10295.3|10306.4|10296.4|10307|10297|10305.3|10295.3|17
1622221120000|2021-05-28 16:58:40|10306.5|10296.5|10306.8|10296.8|10307.3|10297.3|10306.4|10296.4|9
1622221130000|2021-05-28 16:58:50|10306.3|10296.3|10306.1|10296.1|10306.3|10296.3|10305.8|10295.8|3
1622221140000|2021-05-28 16:59:00|10306.8|10296.8|10307.4|10297.4|10309.3|10299.3|10306.8|10296.8|14
1622221150000|2021-05-28 16:59:10|10308.3|10298.3|10306.3|10296.3|10308.3|10298.3|10306.3|10296.3|11
1622221160000|2021-05-28 16:59:20|10305|10295|10302.8|10292.8|10306.3|10296.3|10302.8|10292.8|15
1622505720000|2021-06-01 00:02:00|10324.1|10314.1|10326.3|10316.3|10326.3|10316.3|10324.1|10314.1|7
1622505730000|2021-06-01 00:02:10|10326.4|10316.4|10321.3|10311.3|10326.4|10316.4|10321.3|10311.3|5
1622505740000|2021-06-01 00:02:20|10321|10311|10321|10311|10321|10311|10321|10311|1
1622505750000|2021-06-01 00:02:30|10320.8|10310.8|10318.8|10308.8|10320.8|10310.8|10318.8|10308.8|2
1622505760000|2021-06-01 00:02:40|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|1
1622505770000|2021-06-01 00:02:50|10318.1|10308.1|10317|10307|10318.4|10308.4|10317|10307|4
1622505790000|2021-06-01 00:03:10|10317.6|10307.6|10317.4|10307.4|10317.6|10307.6|10317.4|10307.4|2
1622505810000|2021-06-01 00:03:30|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|1
1622505830000|2021-06-01 00:03:50|10318.1|10308.1|10318.4|10308.4|10318.4|10308.4|10318|10308|3
1622505840000|2021-06-01 00:04:00|10318.1|10308.1|10318.1|10308.1|10318.1|10308.1|10318.1|10308.1|1
1622505850000|2021-06-01 00:04:10|10318.4|10308.4|10318|10308|10318.4|10308.4|10318|10308|2
1622505860000|2021-06-01 00:04:20|10318.3|10308.3|10318.1|10308.1|10318.3|10308.3|10318.1|10308.1|2
1622505880000|2021-06-01 00:04:40|10317.9|10307.9|10317.9|10307.9|10317.9|10307.9|10317.9|10307.9|1
1622505890000|2021-06-01 00:04:50|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|1
1622505900000|2021-06-01 00:05:00|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|1
1622505930000|2021-06-01 00:05:30|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|1
1622505940000|2021-06-01 00:05:40|10317.4|10307.4|10316.6|10306.6|10317.4|10307.4|10316.6|10306.6|3
1622505960000|2021-06-01 00:06:00|10316.8|10306.8|10316.9|10306.9|10316.9|10306.9|10316.8|10306.8|2
1622505970000|2021-06-01 00:06:10|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|1
1622505980000|2021-06-01 00:06:20|10315.8|10305.8|10315.6|10305.6|10315.8|10305.8|10315.4|10305.4|3
1622505990000|2021-06-01 00:06:30|10315.9|10305.9|10315.6|10305.6|10315.9|10305.9|10315.6|10305.6|2
1622506000000|2021-06-01 00:06:40|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|1
1622506010000|2021-06-01 00:06:50|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|1
1622506070000|2021-06-01 00:07:50|10315.4|10305.4|10313.1|10303.1|10315.4|10305.4|10313.1|10303.1|4
1622506090000|2021-06-01 00:08:10|10313.4|10303.4|10313.5|10303.5|10313.5|10303.5|10313.4|10303.4|2
1622506100000|2021-06-01 00:08:20|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|1
1622506110000|2021-06-01 00:08:30|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|1
1622506120000|2021-06-01 00:08:40|10310.5|10300.5|10309.9|10299.9|10310.5|10300.5|10309.9|10299.9|3
1622506130000|2021-06-01 00:08:50|10309.1|10299.1|10310.4|10300.4|10310.5|10300.5|10309.1|10299.1|4
1622506140000|2021-06-01 00:09:00|10309.1|10299.1|10308.9|10298.9|10309.1|10299.1|10308.4|10298.4|5
1622506170000|2021-06-01 00:09:30|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1622506180000|2021-06-01 00:09:40|10308.8|10298.8|10309.4|10299.4|10309.4|10299.4|10308.8|10298.8|3
1622506200000|2021-06-01 00:10:00|10309.1|10299.1|10307.1|10297.1|10309.1|10299.1|10307.1|10297.1|5
1622506210000|2021-06-01 00:10:10|10306.3|10296.3|10305.4|10295.4|10306.3|10296.3|10305.4|10295.4|3
1622506220000|2021-06-01 00:10:20|10305.5|10295.5|10305.1|10295.1|10305.9|10295.9|10304.6|10294.6|6
1622506230000|2021-06-01 00:10:30|10305.3|10295.3|10305.6|10295.6|10305.6|10295.6|10305.3|10295.3|2
1622506240000|2021-06-01 00:10:40|10305.9|10295.9|10306.3|10296.3|10306.3|10296.3|10305.9|10295.9|2
1622506260000|2021-06-01 00:11:00|10306.8|10296.8|10308.4|10298.4|10308.9|10298.9|10306.8|10296.8|3
1622506290000|2021-06-01 00:11:30|10308.1|10298.1|10307.8|10297.8|10308.1|10298.1|10307.6|10297.6|5
1622506300000|2021-06-01 00:11:40|10307.6|10297.6|10307.1|10297.1|10307.8|10297.8|10307.1|10297.1|4
1622506310000|2021-06-01 00:11:50|10307.4|10297.4|10307.5|10297.5|10307.9|10297.9|10307.4|10297.4|3
1622506340000|2021-06-01 00:12:20|10307.4|10297.4|10306.9|10296.9|10307.4|10297.4|10306.6|10296.6|3
1622506350000|2021-06-01 00:12:30|10307|10297|10307|10297|10307|10297|10307|10297|1
1622506370000|2021-06-01 00:12:50|10306.9|10296.9|10306.9|10296.9|10306.9|10296.9|10306.9|10296.9|1
1622506410000|2021-06-01 00:13:30|10306.6|10296.6|10306.6|10296.6|10306.6|10296.6|10306.6|10296.6|1
1622506420000|2021-06-01 00:13:40|10307|10297|10307|10297|10307|10297|10307|10297|1
1622506460000|2021-06-01 00:14:20|10306.6|10296.6|10306.6|10296.6|10306.6|10296.6|10306.6|10296.6|1
1622506480000|2021-06-01 00:14:40|10307.1|10297.1|10307.1|10297.1|10307.1|10297.1|10307.1|10297.1|1
1622506490000|2021-06-01 00:14:50|10306.9|10296.9|10306.8|10296.8|10306.9|10296.9|10306.8|10296.8|2
1622506510000|2021-06-01 00:15:10|10306.6|10296.6|10305.5|10295.5|10306.6|10296.6|10305.5|10295.5|2
1622506520000|2021-06-01 00:15:20|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|1
1622506530000|2021-06-01 00:15:30|10306.9|10296.9|10307.9|10297.9|10308.1|10298.1|10306.9|10296.9|3
1622506540000|2021-06-01 00:15:40|10308.1|10298.1|10308.4|10298.4|10308.4|10298.4|10308.1|10298.1|2
1622506550000|2021-06-01 00:15:50|10308.9|10298.9|10310.1|10300.1|10310.1|10300.1|10308.9|10298.9|2
1622506560000|2021-06-01 00:16:00|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|1
1622506590000|2021-06-01 00:16:30|10311|10301|10311.1|10301.1|10311.1|10301.1|10310.9|10300.9|3
1622506600000|2021-06-01 00:16:40|10311.3|10301.3|10311.1|10301.1|10311.3|10301.3|10311.1|10301.1|2
1622506620000|2021-06-01 00:17:00|10311.4|10301.4|10312.1|10302.1|10312.1|10302.1|10311.4|10301.4|3
1622506630000|2021-06-01 00:17:10|10312.4|10302.4|10311.3|10301.3|10312.4|10302.4|10311.3|10301.3|3
1622506640000|2021-06-01 00:17:20|10311.1|10301.1|10311.1|10301.1|10311.1|10301.1|10311.1|10301.1|1
1622506650000|2021-06-01 00:17:30|10310.4|10300.4|10310.3|10300.3|10310.4|10300.4|10310.3|10300.3|2
1622506660000|2021-06-01 00:17:40|10310.1|10300.1|10309.9|10299.9|10310.1|10300.1|10309.9|10299.9|2
1622506680000|2021-06-01 00:18:00|10309.6|10299.6|10308.6|10298.6|10309.6|10299.6|10308.6|10298.6|3
1622506690000|2021-06-01 00:18:10|10308.9|10298.9|10308.6|10298.6|10308.9|10298.9|10308.6|10298.6|2
1622506700000|2021-06-01 00:18:20|10307.9|10297.9|10308.9|10298.9|10308.9|10298.9|10307.9|10297.9|4
1622506710000|2021-06-01 00:18:30|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|1
1622506760000|2021-06-01 00:19:20|10308.4|10298.4|10308|10298|10308.4|10298.4|10308|10298|2
1622506790000|2021-06-01 00:19:50|10308.4|10298.4|10308.6|10298.6|10308.6|10298.6|10308.4|10298.4|2
1622506820000|2021-06-01 00:20:20|10308.9|10298.9|10311.1|10301.1|10311.1|10301.1|10308.9|10298.9|2
1622506830000|2021-06-01 00:20:30|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|1
1622506840000|2021-06-01 00:20:40|10310|10300|10310|10300|10310|10300|10310|10300|1
1622506880000|2021-06-01 00:21:20|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|1
1622506900000|2021-06-01 00:21:40|10310.8|10300.8|10310.4|10300.4|10310.8|10300.8|10310.4|10300.4|2
1622506910000|2021-06-01 00:21:50|10310.8|10300.8|10311.1|10301.1|10311.1|10301.1|10310.8|10300.8|2
1622506920000|2021-06-01 00:22:00|10311.9|10301.9|10311.9|10301.9|10311.9|10301.9|10311.6|10301.6|3
1622506940000|2021-06-01 00:22:20|10312.4|10302.4|10311.8|10301.8|10312.4|10302.4|10311.8|10301.8|2
1622506950000|2021-06-01 00:22:30|10311.6|10301.6|10311.8|10301.8|10311.8|10301.8|10311.1|10301.1|4
1622506960000|2021-06-01 00:22:40|10311.4|10301.4|10310.3|10300.3|10311.5|10301.5|10310.3|10300.3|4
1622506970000|2021-06-01 00:22:50|10310.9|10300.9|10311.9|10301.9|10311.9|10301.9|10310.9|10300.9|3
1622506990000|2021-06-01 00:23:10|10311.3|10301.3|10310.8|10300.8|10311.3|10301.3|10310.8|10300.8|2
1622507000000|2021-06-01 00:23:20|10311.3|10301.3|10311.3|10301.3|10311.3|10301.3|10311.3|10301.3|1
1622507010000|2021-06-01 00:23:30|10310.8|10300.8|10311.4|10301.4|10311.4|10301.4|10310.8|10300.8|2
1622507020000|2021-06-01 00:23:40|10311.6|10301.6|10311.6|10301.6|10311.6|10301.6|10311.6|10301.6|1
1622507040000|2021-06-01 00:24:00|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|1
1622507070000|2021-06-01 00:24:30|10311|10301|10311|10301|10311|10301|10311|10301|1
1622507080000|2021-06-01 00:24:40|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|1
1622507090000|2021-06-01 00:24:50|10310.6|10300.6|10308.4|10298.4|10310.6|10300.6|10307.9|10297.9|9
1622507110000|2021-06-01 00:25:10|10308.8|10298.8|10308.8|10298.8|10308.9|10298.9|10308.8|10298.8|3
1622507120000|2021-06-01 00:25:20|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|1
1622507160000|2021-06-01 00:26:00|10308.9|10298.9|10308.4|10298.4|10308.9|10298.9|10308.4|10298.4|3
1622507210000|2021-06-01 00:26:50|10307.6|10297.6|10305.9|10295.9|10307.6|10297.6|10305.6|10295.6|5
1622507230000|2021-06-01 00:27:10|10307.4|10297.4|10308|10298|10308|10298|10307|10297|4
1622507240000|2021-06-01 00:27:20|10307.6|10297.6|10307.8|10297.8|10308|10298|10307.6|10297.6|6
1622507250000|2021-06-01 00:27:30|10308.1|10298.1|10308.5|10298.5|10308.8|10298.8|10308.1|10298.1|3
1622507270000|2021-06-01 00:27:50|10308.6|10298.6|10309.1|10299.1|10309.1|10299.1|10308.6|10298.6|2
1622507280000|2021-06-01 00:28:00|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|1
1622507310000|2021-06-01 00:28:30|10310.1|10300.1|10310|10300|10310.1|10300.1|10310|10300|2
1622507340000|2021-06-01 00:29:00|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|1
1622507350000|2021-06-01 00:29:10|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|1
1622507360000|2021-06-01 00:29:20|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|1
1622507370000|2021-06-01 00:29:30|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.1|10299.1|3
1622507390000|2021-06-01 00:29:50|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|1
1622507400000|2021-06-01 00:30:00|10312|10302|10311.9|10301.9|10312.4|10302.4|10311.9|10301.9|3
1622507430000|2021-06-01 00:30:30|10312.4|10302.4|10311.9|10301.9|10312.4|10302.4|10311.9|10301.9|2
1622507440000|2021-06-01 00:30:40|10312.3|10302.3|10313|10303|10314.1|10304.1|10312.3|10302.3|7
1622507450000|2021-06-01 00:30:50|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|1
1622507460000|2021-06-01 00:31:00|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1622507480000|2021-06-01 00:31:20|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|1
1622507490000|2021-06-01 00:31:30|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1622507510000|2021-06-01 00:31:50|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|1
1622507520000|2021-06-01 00:32:00|10312.1|10302.1|10311.1|10301.1|10312.1|10302.1|10310.9|10300.9|4
1622507530000|2021-06-01 00:32:10|10310.9|10300.9|10310.1|10300.1|10310.9|10300.9|10310.1|10300.1|2
1622507540000|2021-06-01 00:32:20|10309.6|10299.6|10309.9|10299.9|10309.9|10299.9|10309.6|10299.6|2
1622507550000|2021-06-01 00:32:30|10309.6|10299.6|10309.1|10299.1|10309.6|10299.6|10309.1|10299.1|3
1622507580000|2021-06-01 00:33:00|10308.8|10298.8|10307.3|10297.3|10308.8|10298.8|10307.3|10297.3|4
1622507590000|2021-06-01 00:33:10|10307.1|10297.1|10305.4|10295.4|10307.1|10297.1|10305.3|10295.3|5
1622507600000|2021-06-01 00:33:20|10305.6|10295.6|10307.4|10297.4|10307.4|10297.4|10305.6|10295.6|5
1622507610000|2021-06-01 00:33:30|10307.6|10297.6|10307.8|10297.8|10307.9|10297.9|10307.6|10297.6|4
1622507620000|2021-06-01 00:33:40|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|1
1622507630000|2021-06-01 00:33:50|10308.1|10298.1|10307.9|10297.9|10308.1|10298.1|10307.9|10297.9|2
1622507650000|2021-06-01 00:34:10|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|1
1622507660000|2021-06-01 00:34:20|10307.9|10297.9|10307.9|10297.9|10308.1|10298.1|10307.9|10297.9|3
1622507670000|2021-06-01 00:34:30|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|1
1622507690000|2021-06-01 00:34:50|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|1
1622507700000|2021-06-01 00:35:00|10308.6|10298.6|10308.1|10298.1|10308.6|10298.6|10308.1|10298.1|3
1622507710000|2021-06-01 00:35:10|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|1
1622507720000|2021-06-01 00:35:20|10308|10298|10308.6|10298.6|10308.6|10298.6|10308|10298|2
1622507730000|2021-06-01 00:35:30|10308.9|10298.9|10308.6|10298.6|10308.9|10298.9|10308.6|10298.6|2
1622507750000|2021-06-01 00:35:50|10308.1|10298.1|10308.4|10298.4|10308.4|10298.4|10308.1|10298.1|2
1622507800000|2021-06-01 00:36:40|10308.3|10298.3|10308.6|10298.6|10308.6|10298.6|10308.3|10298.3|2
1622507810000|2021-06-01 00:36:50|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|1
1622507840000|2021-06-01 00:37:20|10308.6|10298.6|10308.9|10298.9|10308.9|10298.9|10308.6|10298.6|4
1622507860000|2021-06-01 00:37:40|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|1
1622507900000|2021-06-01 00:38:20|10308.9|10298.9|10308.4|10298.4|10308.9|10298.9|10308.4|10298.4|3
1622507930000|2021-06-01 00:38:50|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|1
1622507960000|2021-06-01 00:39:20|10308.9|10298.9|10309|10299|10309.5|10299.5|10308.9|10298.9|3
1622507980000|2021-06-01 00:39:40|10308.6|10298.6|10308.4|10298.4|10308.6|10298.6|10308.4|10298.4|2
1622507990000|2021-06-01 00:39:50|10307.6|10297.6|10308.4|10298.4|10308.4|10298.4|10307.6|10297.6|4
1622508000000|2021-06-01 00:40:00|10308.1|10298.1|10308.1|10298.1|10308.8|10298.8|10308.1|10298.1|5
1622508010000|2021-06-01 00:40:10|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|1
1622508020000|2021-06-01 00:40:20|10308.1|10298.1|10308.4|10298.4|10308.4|10298.4|10308.1|10298.1|2
1622508030000|2021-06-01 00:40:30|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|1
1622508040000|2021-06-01 00:40:40|10308.4|10298.4|10308.1|10298.1|10308.4|10298.4|10308.1|10298.1|2
1622508060000|2021-06-01 00:41:00|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|1
1622508070000|2021-06-01 00:41:10|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|1
1622508180000|2021-06-01 00:43:00|10308.9|10298.9|10312.8|10302.8|10312.8|10302.8|10308.9|10298.9|2
1622508190000|2021-06-01 00:43:10|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|1
1622508200000|2021-06-01 00:43:20|10313.6|10303.6|10312.9|10302.9|10313.6|10303.6|10312.9|10302.9|2
1622508210000|2021-06-01 00:43:30|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1622508220000|2021-06-01 00:43:40|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|1
1622508260000|2021-06-01 00:44:20|10313.1|10303.1|10313.4|10303.4|10313.4|10303.4|10313.1|10303.1|2
1622508270000|2021-06-01 00:44:30|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|10313.4|10303.4|3
1622508290000|2021-06-01 00:44:50|10313.5|10303.5|10314.6|10304.6|10314.6|10304.6|10313.5|10303.5|3
1622508300000|2021-06-01 00:45:00|10314.8|10304.8|10316|10306|10316|10306|10314.8|10304.8|3
1622508330000|2021-06-01 00:45:30|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|10316.1|10306.1|1
1622508340000|2021-06-01 00:45:40|10316.6|10306.6|10317.1|10307.1|10317.1|10307.1|10316.6|10306.6|2
1622508360000|2021-06-01 00:46:00|10317|10307|10317|10307|10317|10307|10317|10307|1
1622508370000|2021-06-01 00:46:10|10318|10308|10320.6|10310.6|10320.6|10310.6|10318|10308|2
1622508380000|2021-06-01 00:46:20|10321.8|10311.8|10321|10311|10321.8|10311.8|10321|10311|2
1622508390000|2021-06-01 00:46:30|10320|10310|10321|10311|10322.3|10312.3|10319.9|10309.9|5
1622508400000|2021-06-01 00:46:40|10320.5|10310.5|10319.8|10309.8|10320.5|10310.5|10319.8|10309.8|5
1622508410000|2021-06-01 00:46:50|10320|10310|10320.8|10310.8|10320.8|10310.8|10320|10310|2
1622508420000|2021-06-01 00:47:00|10321.1|10311.1|10321.1|10311.1|10321.1|10311.1|10321.1|10311.1|1
1622508460000|2021-06-01 00:47:40|10320.6|10310.6|10319.3|10309.3|10320.6|10310.6|10319.3|10309.3|8
1622508470000|2021-06-01 00:47:50|10319.5|10309.5|10319.6|10309.6|10319.6|10309.6|10319.5|10309.5|2
1622508480000|2021-06-01 00:48:00|10319.5|10309.5|10319.5|10309.5|10319.5|10309.5|10319.5|10309.5|1
1622508510000|2021-06-01 00:48:30|10319.4|10309.4|10319.3|10309.3|10319.4|10309.4|10318.6|10308.6|4
1622508550000|2021-06-01 00:49:10|10319.6|10309.6|10319.6|10309.6|10319.6|10309.6|10319.6|10309.6|1
1622508560000|2021-06-01 00:49:20|10320.4|10310.4|10320|10310|10320.4|10310.4|10320|10310|2
1622508610000|2021-06-01 00:50:10|10320.4|10310.4|10321.4|10311.4|10321.4|10311.4|10320.4|10310.4|2
1622508670000|2021-06-01 00:51:10|10321.9|10311.9|10323.1|10313.1|10323.5|10313.5|10321.9|10311.9|7
1622508680000|2021-06-01 00:51:20|10323.4|10313.4|10323.6|10313.6|10323.6|10313.6|10323.4|10313.4|2
1622508690000|2021-06-01 00:51:30|10323.1|10313.1|10324.1|10314.1|10324.6|10314.6|10323.1|10313.1|5
1622508710000|2021-06-01 00:51:50|10323.6|10313.6|10323.9|10313.9|10324|10314|10323.1|10313.1|5
1622508720000|2021-06-01 00:52:00|10323.6|10313.6|10323.9|10313.9|10324.1|10314.1|10323.6|10313.6|4
1622508730000|2021-06-01 00:52:10|10324.1|10314.1|10324.6|10314.6|10324.6|10314.6|10324.1|10314.1|2
1622508740000|2021-06-01 00:52:20|10324.4|10314.4|10322.5|10312.5|10324.4|10314.4|10322.5|10312.5|2
1622508760000|2021-06-01 00:52:40|10321.9|10311.9|10322.5|10312.5|10322.5|10312.5|10321.9|10311.9|2
1622508770000|2021-06-01 00:52:50|10321.9|10311.9|10321.4|10311.4|10322.5|10312.5|10321.1|10311.1|5
1622508780000|2021-06-01 00:53:00|10321.5|10311.5|10319.6|10309.6|10321.5|10311.5|10319.6|10309.6|2
1622508790000|2021-06-01 00:53:10|10319.9|10309.9|10321.4|10311.4|10321.4|10311.4|10319.9|10309.9|2
1622508810000|2021-06-01 00:53:30|10320.9|10310.9|10321.4|10311.4|10321.4|10311.4|10320.9|10310.9|2
1622508820000|2021-06-01 00:53:40|10321.6|10311.6|10321.9|10311.9|10322.5|10312.5|10321.6|10311.6|3
1622508830000|2021-06-01 00:53:50|10322.6|10312.6|10321.9|10311.9|10322.6|10312.6|10321.9|10311.9|2
1622508840000|2021-06-01 00:54:00|10322.4|10312.4|10322.6|10312.6|10322.6|10312.6|10322.4|10312.4|2
1622508870000|2021-06-01 00:54:30|10321.9|10311.9|10320.8|10310.8|10321.9|10311.9|10320.8|10310.8|2
1622508880000|2021-06-01 00:54:40|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|1
1622508890000|2021-06-01 00:54:50|10319.8|10309.8|10320.4|10310.4|10320.4|10310.4|10319.8|10309.8|2
1622508940000|2021-06-01 00:55:40|10321.5|10311.5|10323.1|10313.1|10323.4|10313.4|10321.5|10311.5|6
1622508950000|2021-06-01 00:55:50|10323|10313|10323.5|10313.5|10323.5|10313.5|10322.6|10312.6|6
1622508960000|2021-06-01 00:56:00|10323.8|10313.8|10324.1|10314.1|10324.1|10314.1|10323.8|10313.8|3
1622508970000|2021-06-01 00:56:10|10324|10314|10323.5|10313.5|10324|10314|10323.5|10313.5|2
1622508980000|2021-06-01 00:56:20|10323.4|10313.4|10323.4|10313.4|10323.4|10313.4|10323.4|10313.4|1
1622509000000|2021-06-01 00:56:40|10323.5|10313.5|10323.9|10313.9|10323.9|10313.9|10323.5|10313.5|2
1622509020000|2021-06-01 00:57:00|10323.6|10313.6|10323.8|10313.8|10323.8|10313.8|10323.4|10313.4|3
1622509040000|2021-06-01 00:57:20|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|1
1622509060000|2021-06-01 00:57:40|10323.4|10313.4|10321.5|10311.5|10323.4|10313.4|10321.5|10311.5|5
1622509070000|2021-06-01 00:57:50|10321.9|10311.9|10321.1|10311.1|10321.9|10311.9|10321.1|10311.1|3
1622509080000|2021-06-01 00:58:00|10321|10311|10321.3|10311.3|10321.3|10311.3|10321|10311|2
1622509090000|2021-06-01 00:58:10|10321.4|10311.4|10321.1|10311.1|10321.4|10311.4|10321.1|10311.1|4
1622509100000|2021-06-01 00:58:20|10321.4|10311.4|10321.4|10311.4|10321.4|10311.4|10321.4|10311.4|1
1622509120000|2021-06-01 00:58:40|10321.1|10311.1|10321.4|10311.4|10321.4|10311.4|10321.1|10311.1|2
1622509140000|2021-06-01 00:59:00|10321.8|10311.8|10322.3|10312.3|10322.3|10312.3|10321.8|10311.8|2
1622509160000|2021-06-01 00:59:20|10322.1|10312.1|10322.4|10312.4|10322.4|10312.4|10322.1|10312.1|2
1622509180000|2021-06-01 00:59:40|10322.6|10312.6|10323.5|10313.5|10323.5|10313.5|10322.6|10312.6|2
1622509190000|2021-06-01 00:59:50|10323.8|10313.8|10324.3|10314.3|10324.3|10314.3|10323.8|10313.8|3
1622509200000|2021-06-01 01:00:00|10324.4|10314.4|10318.8|10308.8|10325.6|10315.6|10314.9|10304.9|32
1622509210000|2021-06-01 01:00:10|10319|10309|10315.9|10305.9|10321.4|10311.4|10315.9|10305.9|29
1622509220000|2021-06-01 01:00:20|10314.6|10304.6|10310.4|10300.4|10314.6|10304.6|10310.4|10300.4|22
1622509230000|2021-06-01 01:00:30|10310.1|10300.1|10305.1|10295.1|10310.1|10300.1|10303.1|10293.1|30
1622509240000|2021-06-01 01:00:40|10305.3|10295.3|10316.6|10306.6|10316.6|10306.6|10305.3|10295.3|22
1622509250000|2021-06-01 01:00:50|10316.3|10306.3|10313.9|10303.9|10316.3|10306.3|10313.9|10303.9|27
1622509260000|2021-06-01 01:01:00|10314.1|10304.1|10319.1|10309.1|10322.4|10312.4|10314.1|10304.1|24
1622509270000|2021-06-01 01:01:10|10319.3|10309.3|10322.6|10312.6|10325.9|10315.9|10319.3|10309.3|27
1622509280000|2021-06-01 01:01:20|10322.5|10312.5|10317.9|10307.9|10327.6|10317.6|10317.9|10307.9|25
1622509290000|2021-06-01 01:01:30|10318.1|10308.1|10321.3|10311.3|10324.9|10314.9|10318.1|10308.1|19
1622509300000|2021-06-01 01:01:40|10321.1|10311.1|10322.6|10312.6|10325.1|10315.1|10320.4|10310.4|23
1622509310000|2021-06-01 01:01:50|10321.6|10311.6|10323.3|10313.3|10324.1|10314.1|10321.1|10311.1|24
1622509320000|2021-06-01 01:02:00|10322.1|10312.1|10320.4|10310.4|10324.1|10314.1|10319.4|10309.4|17
1622509330000|2021-06-01 01:02:10|10320.6|10310.6|10307.9|10297.9|10321.8|10311.8|10307.9|10297.9|19
1622509340000|2021-06-01 01:02:20|10307.8|10297.8|10317.4|10307.4|10317.4|10307.4|10307.1|10297.1|24
1622509350000|2021-06-01 01:02:30|10317.8|10307.8|10317.1|10307.1|10319.8|10309.8|10316.4|10306.4|21
1622509360000|2021-06-01 01:02:40|10316.1|10306.1|10317.6|10307.6|10317.6|10307.6|10315.1|10305.1|20
1622509370000|2021-06-01 01:02:50|10318.1|10308.1|10319.3|10309.3|10320.1|10310.1|10318.1|10308.1|15
1622509380000|2021-06-01 01:03:00|10319.5|10309.5|10322.1|10312.1|10322.9|10312.9|10318.6|10308.6|20
1622509390000|2021-06-01 01:03:10|10322.4|10312.4|10325.1|10315.1|10325.1|10315.1|10322.4|10312.4|22
1622509400000|2021-06-01 01:03:20|10324.9|10314.9|10323.1|10313.1|10324.9|10314.9|10323.1|10313.1|15
1622509410000|2021-06-01 01:03:30|10323.4|10313.4|10322.4|10312.4|10324|10314|10321.1|10311.1|13
1622509420000|2021-06-01 01:03:40|10322.6|10312.6|10319|10309|10323.4|10313.4|10319|10309|19
1622509430000|2021-06-01 01:03:50|10318.1|10308.1|10316.1|10306.1|10318.6|10308.6|10316.1|10306.1|16
1622509440000|2021-06-01 01:04:00|10315.5|10305.5|10316.3|10306.3|10317.1|10307.1|10315|10305|23
1622509450000|2021-06-01 01:04:10|10316.6|10306.6|10317.6|10307.6|10320.5|10310.5|10314.8|10304.8|21
1622509460000|2021-06-01 01:04:20|10318.1|10308.1|10318.6|10308.6|10318.6|10308.6|10316.1|10306.1|18
1622509470000|2021-06-01 01:04:30|10318.9|10308.9|10323.3|10313.3|10323.3|10313.3|10318.9|10308.9|19
1622509480000|2021-06-01 01:04:40|10324.3|10314.3|10326.6|10316.6|10326.6|10316.6|10324.3|10314.3|10
1622509490000|2021-06-01 01:04:50|10326.4|10316.4|10325.1|10315.1|10326.4|10316.4|10322.4|10312.4|11
1622509500000|2021-06-01 01:05:00|10326|10316|10326.6|10316.6|10327|10317|10325.8|10315.8|6
1622509510000|2021-06-01 01:05:10|10327|10317|10327.4|10317.4|10327.8|10317.8|10325.3|10315.3|12
1622509520000|2021-06-01 01:05:20|10327.1|10317.1|10326.9|10316.9|10327.4|10317.4|10326.9|10316.9|6
1622509530000|2021-06-01 01:05:30|10326.1|10316.1|10326.5|10316.5|10326.9|10316.9|10325.1|10315.1|13
1622509540000|2021-06-01 01:05:40|10326.3|10316.3|10323.3|10313.3|10326.6|10316.6|10323.3|10313.3|17
1622509550000|2021-06-01 01:05:50|10322.8|10312.8|10324.6|10314.6|10325.1|10315.1|10322.8|10312.8|11
1622509560000|2021-06-01 01:06:00|10324.9|10314.9|10326.8|10316.8|10327.5|10317.5|10324.9|10314.9|12
1622509570000|2021-06-01 01:06:10|10325.4|10315.4|10325.1|10315.1|10325.4|10315.4|10324.4|10314.4|9
1622509580000|2021-06-01 01:06:20|10324.9|10314.9|10319.3|10309.3|10325.4|10315.4|10318.9|10308.9|20
1622509590000|2021-06-01 01:06:30|10319.5|10309.5|10317.5|10307.5|10319.5|10309.5|10317|10307|13
1622509600000|2021-06-01 01:06:40|10317|10307|10317|10307|10318.1|10308.1|10317|10307|17
1622509610000|2021-06-01 01:06:50|10317.3|10307.3|10316.4|10306.4|10320.6|10310.6|10313.6|10303.6|22
1622509620000|2021-06-01 01:07:00|10316.1|10306.1|10319.1|10309.1|10319.6|10309.6|10311.6|10301.6|19
1622509630000|2021-06-01 01:07:10|10319|10309|10314.6|10304.6|10319|10309|10312.4|10302.4|24
1622509640000|2021-06-01 01:07:20|10314.1|10304.1|10315.1|10305.1|10317|10307|10312.5|10302.5|24
1622509650000|2021-06-01 01:07:30|10315.3|10305.3|10317.4|10307.4|10317.4|10307.4|10314.4|10304.4|17
1622509660000|2021-06-01 01:07:40|10317.3|10307.3|10316.4|10306.4|10317.3|10307.3|10314.6|10304.6|17
1622509670000|2021-06-01 01:07:50|10316.6|10306.6|10316.1|10306.1|10316.6|10306.6|10315.9|10305.9|15
1622509680000|2021-06-01 01:08:00|10316.3|10306.3|10316.1|10306.1|10317.1|10307.1|10316.1|10306.1|8
1622509690000|2021-06-01 01:08:10|10316.4|10306.4|10316.3|10306.3|10317.5|10307.5|10316.1|10306.1|11
1622509700000|2021-06-01 01:08:20|10316.5|10306.5|10316.1|10306.1|10316.5|10306.5|10316.1|10306.1|3
1622509710000|2021-06-01 01:08:30|10315.9|10305.9|10316.3|10306.3|10316.5|10306.5|10314.9|10304.9|7
1622509720000|2021-06-01 01:08:40|10316.4|10306.4|10316.1|10306.1|10316.4|10306.4|10316.1|10306.1|3
1622509730000|2021-06-01 01:08:50|10316.4|10306.4|10316.6|10306.6|10318.4|10308.4|10316.4|10306.4|19
1622509740000|2021-06-01 01:09:00|10317.1|10307.1|10312.6|10302.6|10317.4|10307.4|10312.1|10302.1|25
1622509750000|2021-06-01 01:09:10|10312.5|10302.5|10308.6|10298.6|10313|10303|10308.6|10298.6|22
1622509760000|2021-06-01 01:09:20|10308.1|10298.1|10313.1|10303.1|10313.1|10303.1|10308.1|10298.1|15
1622509770000|2021-06-01 01:09:30|10313.4|10303.4|10314.3|10304.3|10314.8|10304.8|10313.4|10303.4|8
1622509780000|2021-06-01 01:09:40|10314.1|10304.1|10312.9|10302.9|10314.1|10304.1|10311.5|10301.5|14
1622509790000|2021-06-01 01:09:50|10313.1|10303.1|10314.6|10304.6|10314.9|10304.9|10313.1|10303.1|10
1622509800000|2021-06-01 01:10:00|10314.8|10304.8|10315.9|10305.9|10315.9|10305.9|10314.6|10304.6|5
1622509810000|2021-06-01 01:10:10|10315.8|10305.8|10314.4|10304.4|10315.9|10305.9|10313.6|10303.6|12
1622509820000|2021-06-01 01:10:20|10313.9|10303.9|10311.9|10301.9|10313.9|10303.9|10311.6|10301.6|9
1622509830000|2021-06-01 01:10:30|10312.1|10302.1|10310.9|10300.9|10312.1|10302.1|10310.9|10300.9|3
1622509840000|2021-06-01 01:10:40|10310.4|10300.4|10308.4|10298.4|10310.4|10300.4|10307.9|10297.9|11
1622509850000|2021-06-01 01:10:50|10308.5|10298.5|10308.4|10298.4|10309.3|10299.3|10308.4|10298.4|5
1622509860000|2021-06-01 01:11:00|10307.4|10297.4|10308.3|10298.3|10308.3|10298.3|10307|10297|6
1622509870000|2021-06-01 01:11:10|10307.6|10297.6|10305.8|10295.8|10308.3|10298.3|10305.8|10295.8|8
1622509880000|2021-06-01 01:11:20|10305.4|10295.4|10305.4|10295.4|10305.9|10295.9|10304.4|10294.4|10
1622509890000|2021-06-01 01:11:30|10305.9|10295.9|10304.9|10294.9|10305.9|10295.9|10304.6|10294.6|4
1622509900000|2021-06-01 01:11:40|10305.4|10295.4|10305.4|10295.4|10305.4|10295.4|10304.8|10294.8|4
1622509910000|2021-06-01 01:11:50|10304.9|10294.9|10304.9|10294.9|10305.4|10295.4|10304.1|10294.1|5
1622509920000|2021-06-01 01:12:00|10304.1|10294.1|10305.4|10295.4|10305.4|10295.4|10304.1|10294.1|4
1622509930000|2021-06-01 01:12:10|10305.9|10295.9|10304.1|10294.1|10305.9|10295.9|10304.1|10294.1|11
1622509940000|2021-06-01 01:12:20|10304.4|10294.4|10304.3|10294.3|10304.4|10294.4|10303.6|10293.6|8
1622509950000|2021-06-01 01:12:30|10304.4|10294.4|10305.4|10295.4|10305.9|10295.9|10304.4|10294.4|7
1622509960000|2021-06-01 01:12:40|10305.1|10295.1|10304.8|10294.8|10305.1|10295.1|10304.8|10294.8|2
1622509970000|2021-06-01 01:12:50|10304.9|10294.9|10303.1|10293.1|10304.9|10294.9|10303.1|10293.1|4
1622509980000|2021-06-01 01:13:00|10303.4|10293.4|10305.4|10295.4|10305.4|10295.4|10303.4|10293.4|4
1622509990000|2021-06-01 01:13:10|10304.9|10294.9|10304.1|10294.1|10304.9|10294.9|10303.8|10293.8|4
1622510000000|2021-06-01 01:13:20|10303.4|10293.4|10303.1|10293.1|10303.6|10293.6|10302.4|10292.4|14
1622510010000|2021-06-01 01:13:30|10302.4|10292.4|10303.1|10293.1|10303.1|10293.1|10302.4|10292.4|2
1622510020000|2021-06-01 01:13:40|10303.6|10293.6|10302.6|10292.6|10303.6|10293.6|10302.1|10292.1|5
1622510030000|2021-06-01 01:13:50|10302.9|10292.9|10301.4|10291.4|10302.9|10292.9|10301.4|10291.4|10
1622510040000|2021-06-01 01:14:00|10301.6|10291.6|10295.1|10285.1|10301.6|10291.6|10295.1|10285.1|15
1622510050000|2021-06-01 01:14:10|10294.8|10284.8|10294.3|10284.3|10296.4|10286.4|10293.6|10283.6|18
1622510060000|2021-06-01 01:14:20|10294.6|10284.6|10295.3|10285.3|10295.3|10285.3|10293.4|10283.4|17
1622510070000|2021-06-01 01:14:30|10295.9|10285.9|10298.5|10288.5|10298.5|10288.5|10295.9|10285.9|12
1622510080000|2021-06-01 01:14:40|10298.3|10288.3|10296.5|10286.5|10298.3|10288.3|10295.9|10285.9|7
1622510090000|2021-06-01 01:14:50|10296.9|10286.9|10297.5|10287.5|10298|10288|10296.9|10286.9|7
1622510100000|2021-06-01 01:15:00|10298|10288|10299.3|10289.3|10299.6|10289.6|10298|10288|14
1622510110000|2021-06-01 01:15:10|10299.6|10289.6|10300.6|10290.6|10300.6|10290.6|10299.5|10289.5|7
1622510120000|2021-06-01 01:15:20|10300.5|10290.5|10301.5|10291.5|10301.5|10291.5|10300.1|10290.1|10
1622510130000|2021-06-01 01:15:30|10302.4|10292.4|10301.9|10291.9|10302.6|10292.6|10300.9|10290.9|12
1622510140000|2021-06-01 01:15:40|10302.1|10292.1|10305.4|10295.4|10305.4|10295.4|10302.1|10292.1|18
1622510150000|2021-06-01 01:15:50|10305.1|10295.1|10305.9|10295.9|10306.4|10296.4|10305.1|10295.1|9
1622510160000|2021-06-01 01:16:00|10306.1|10296.1|10309.1|10299.1|10309.5|10299.5|10306.1|10296.1|16
1622510170000|2021-06-01 01:16:10|10308.9|10298.9|10309.4|10299.4|10309.4|10299.4|10308.9|10298.9|9
1622510180000|2021-06-01 01:16:20|10309.6|10299.6|10310.6|10300.6|10310.9|10300.9|10309.1|10299.1|12
1622510190000|2021-06-01 01:16:30|10310.5|10300.5|10312.3|10302.3|10312.3|10302.3|10309.9|10299.9|10
1622510200000|2021-06-01 01:16:40|10312.6|10302.6|10310.6|10300.6|10312.6|10302.6|10310.6|10300.6|10
1622510210000|2021-06-01 01:16:50|10310.9|10300.9|10311.3|10301.3|10311.5|10301.5|10310.9|10300.9|4
1622510220000|2021-06-01 01:17:00|10311.8|10301.8|10313.6|10303.6|10313.9|10303.9|10311.1|10301.1|15
1622510230000|2021-06-01 01:17:10|10313.9|10303.9|10313.6|10303.6|10313.9|10303.9|10312.4|10302.4|12
1622510240000|2021-06-01 01:17:20|10313.9|10303.9|10314.9|10304.9|10314.9|10304.9|10313.9|10303.9|5
1622510250000|2021-06-01 01:17:30|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|10315|10305|3
1622510260000|2021-06-01 01:17:40|10315|10305|10314.8|10304.8|10315.6|10305.6|10313.9|10303.9|12
1622510270000|2021-06-01 01:17:50|10314.5|10304.5|10313.9|10303.9|10314.6|10304.6|10313.9|10303.9|9
1622510280000|2021-06-01 01:18:00|10314.1|10304.1|10313.9|10303.9|10315.1|10305.1|10313.9|10303.9|8
1622510290000|2021-06-01 01:18:10|10313.6|10303.6|10312.1|10302.1|10313.6|10303.6|10311.1|10301.1|10
1622510300000|2021-06-01 01:18:20|10311.6|10301.6|10312.1|10302.1|10312.6|10302.6|10311.4|10301.4|10
1622510310000|2021-06-01 01:18:30|10311.6|10301.6|10309.6|10299.6|10312.1|10302.1|10309.6|10299.6|9
1622510320000|2021-06-01 01:18:40|10309.5|10299.5|10308.4|10298.4|10309.5|10299.5|10308.4|10298.4|4
1622510330000|2021-06-01 01:18:50|10308.5|10298.5|10306.6|10296.6|10308.5|10298.5|10304.8|10294.8|11
1622510340000|2021-06-01 01:19:00|10306.9|10296.9|10308.6|10298.6|10309.6|10299.6|10306.9|10296.9|13
1622510350000|2021-06-01 01:19:10|10309.1|10299.1|10309.6|10299.6|10309.6|10299.6|10308.4|10298.4|8
1622510360000|2021-06-01 01:19:20|10309.9|10299.9|10308.1|10298.1|10310.9|10300.9|10308.1|10298.1|12
1622510370000|2021-06-01 01:19:30|10307.4|10297.4|10306.4|10296.4|10307.4|10297.4|10306.4|10296.4|4
1622510380000|2021-06-01 01:19:40|10306.9|10296.9|10306.9|10296.9|10306.9|10296.9|10306.9|10296.9|1
1622510390000|2021-06-01 01:19:50|10305.9|10295.9|10309.3|10299.3|10309.3|10299.3|10305.9|10295.9|10
1622510400000|2021-06-01 01:20:00|10309.5|10299.5|10313.8|10303.8|10313.8|10303.8|10309.5|10299.5|15
1622510410000|2021-06-01 01:20:10|10314.1|10304.1|10312.4|10302.4|10314.9|10304.9|10312.4|10302.4|12
1622510420000|2021-06-01 01:20:20|10312|10302|10311.4|10301.4|10312|10302|10311.1|10301.1|6
1622510430000|2021-06-01 01:20:30|10311.6|10301.6|10311.8|10301.8|10311.8|10301.8|10311.4|10301.4|8
1622510440000|2021-06-01 01:20:40|10312.3|10302.3|10312|10302|10312.8|10302.8|10312|10302|6
1622510450000|2021-06-01 01:20:50|10312.1|10302.1|10315|10305|10315|10305|10312.1|10302.1|7
1622510460000|2021-06-01 01:21:00|10315.4|10305.4|10316.5|10306.5|10316.6|10306.6|10315.4|10305.4|12
1622510470000|2021-06-01 01:21:10|10316.3|10306.3|10316.5|10306.5|10316.9|10306.9|10315.9|10305.9|6
1622510480000|2021-06-01 01:21:20|10316.1|10306.1|10315.5|10305.5|10316.1|10306.1|10315.5|10305.5|4
1622510490000|2021-06-01 01:21:30|10315.4|10305.4|10316|10306|10316.1|10306.1|10315.4|10305.4|5
1622510500000|2021-06-01 01:21:40|10315.6|10305.6|10315.3|10305.3|10315.6|10305.6|10315.3|10305.3|3
1622510510000|2021-06-01 01:21:50|10315.1|10305.1|10313.8|10303.8|10315.1|10305.1|10313.8|10303.8|6
1622510520000|2021-06-01 01:22:00|10313.9|10303.9|10317.1|10307.1|10317.1|10307.1|10313.9|10303.9|6
1622510530000|2021-06-01 01:22:10|10317|10307|10317.6|10307.6|10317.6|10307.6|10317|10307|4
1622510540000|2021-06-01 01:22:20|10317.9|10307.9|10321.4|10311.4|10321.4|10311.4|10317.9|10307.9|12
1622510550000|2021-06-01 01:22:30|10321.6|10311.6|10322.1|10312.1|10322.1|10312.1|10321.4|10311.4|10
1622510560000|2021-06-01 01:22:40|10322.4|10312.4|10322.8|10312.8|10322.9|10312.9|10322.1|10312.1|13
1622510570000|2021-06-01 01:22:50|10322.6|10312.6|10323.4|10313.4|10323.4|10313.4|10322.6|10312.6|9
1622510580000|2021-06-01 01:23:00|10323.5|10313.5|10323.1|10313.1|10323.5|10313.5|10323.1|10313.1|2
1622510590000|2021-06-01 01:23:10|10323|10313|10322.9|10312.9|10323.4|10313.4|10322.9|10312.9|5
1622510600000|2021-06-01 01:23:20|10322.4|10312.4|10321.9|10311.9|10322.4|10312.4|10321.9|10311.9|3
1622510620000|2021-06-01 01:23:40|10321.1|10311.1|10319.4|10309.4|10321.1|10311.1|10319.4|10309.4|5
1622510630000|2021-06-01 01:23:50|10319.6|10309.6|10320.6|10310.6|10321.6|10311.6|10319.6|10309.6|10
1622510640000|2021-06-01 01:24:00|10320.9|10310.9|10323.6|10313.6|10324.4|10314.4|10320.9|10310.9|9
1622510650000|2021-06-01 01:24:10|10323.5|10313.5|10322.1|10312.1|10323.6|10313.6|10322.1|10312.1|8
1622510660000|2021-06-01 01:24:20|10322.4|10312.4|10322.9|10312.9|10322.9|10312.9|10322.4|10312.4|2
1622510670000|2021-06-01 01:24:30|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.4|10312.4|5
1622510680000|2021-06-01 01:24:40|10322.4|10312.4|10321.9|10311.9|10322.4|10312.4|10321.4|10311.4|6
1622510690000|2021-06-01 01:24:50|10321.6|10311.6|10321.6|10311.6|10322.1|10312.1|10321.4|10311.4|6
1622510700000|2021-06-01 01:25:00|10321.4|10311.4|10316.1|10306.1|10321.4|10311.4|10316.1|10306.1|11
1622510710000|2021-06-01 01:25:10|10316.6|10306.6|10317.4|10307.4|10317.4|10307.4|10316.1|10306.1|4
1622510720000|2021-06-01 01:25:20|10316.6|10306.6|10314.6|10304.6|10316.6|10306.6|10314.6|10304.6|6
1622510730000|2021-06-01 01:25:30|10314.1|10304.1|10312.6|10302.6|10314.1|10304.1|10312.5|10302.5|10
1622510740000|2021-06-01 01:25:40|10313.1|10303.1|10313.5|10303.5|10313.5|10303.5|10312.6|10302.6|8
1622510750000|2021-06-01 01:25:50|10313.6|10303.6|10314.8|10304.8|10315.4|10305.4|10313.6|10303.6|9
1622510760000|2021-06-01 01:26:00|10314.9|10304.9|10317|10307|10317.4|10307.4|10314.9|10304.9|10
1622510770000|2021-06-01 01:26:10|10318.1|10308.1|10316.9|10306.9|10318.9|10308.9|10316.9|10306.9|8
1622510780000|2021-06-01 01:26:20|10316.4|10306.4|10314.4|10304.4|10316.4|10306.4|10313.9|10303.9|7
1622510790000|2021-06-01 01:26:30|10314.6|10304.6|10313.9|10303.9|10314.6|10304.6|10312.4|10302.4|11
1622510800000|2021-06-01 01:26:40|10314.1|10304.1|10314.9|10304.9|10315.9|10305.9|10314.1|10304.1|12
1622510810000|2021-06-01 01:26:50|10314.6|10304.6|10314.9|10304.9|10314.9|10304.9|10314.6|10304.6|2
1622510820000|2021-06-01 01:27:00|10314.6|10304.6|10312.6|10302.6|10314.6|10304.6|10312.1|10302.1|11
1622510830000|2021-06-01 01:27:10|10312.9|10302.9|10312.9|10302.9|10313.6|10303.6|10312.9|10302.9|5
1622510840000|2021-06-01 01:27:20|10312.6|10302.6|10314|10304|10314|10304|10311.8|10301.8|9
1622510850000|2021-06-01 01:27:30|10314.3|10304.3|10313.4|10303.4|10314.3|10304.3|10313.1|10303.1|9
1622510860000|2021-06-01 01:27:40|10313.6|10303.6|10313.6|10303.6|10314.9|10304.9|10312.1|10302.1|11
1622510870000|2021-06-01 01:27:50|10313.9|10303.9|10313.6|10303.6|10313.9|10303.9|10313.1|10303.1|5
1622510880000|2021-06-01 01:28:00|10313.3|10303.3|10312.4|10302.4|10313.3|10303.3|10311.9|10301.9|7
1622510890000|2021-06-01 01:28:10|10312.6|10302.6|10311.9|10301.9|10313.4|10303.4|10311.9|10301.9|8
1622510900000|2021-06-01 01:28:20|10311.3|10301.3|10318.5|10308.5|10318.9|10308.9|10310.6|10300.6|14
1622510910000|2021-06-01 01:28:30|10318.6|10308.6|10318.9|10308.9|10319.1|10309.1|10318.6|10308.6|4
1622510920000|2021-06-01 01:28:40|10319.4|10309.4|10318.3|10308.3|10319.4|10309.4|10318|10308|5
1622510930000|2021-06-01 01:28:50|10317.9|10307.9|10316.6|10306.6|10317.9|10307.9|10316.6|10306.6|7
1622510940000|2021-06-01 01:29:00|10316.9|10306.9|10313.4|10303.4|10317.1|10307.1|10312.4|10302.4|24
1622510950000|2021-06-01 01:29:10|10312.1|10302.1|10318.6|10308.6|10318.8|10308.8|10311.4|10301.4|16
1622510960000|2021-06-01 01:29:20|10319|10309|10318.5|10308.5|10319|10309|10318.5|10308.5|3
1622510970000|2021-06-01 01:29:30|10318.1|10308.1|10317.9|10307.9|10318.1|10308.1|10317.9|10307.9|2
1622510980000|2021-06-01 01:29:40|10318.6|10308.6|10317.9|10307.9|10318.6|10308.6|10317.9|10307.9|4
1622510990000|2021-06-01 01:29:50|10318.1|10308.1|10317.1|10307.1|10318.1|10308.1|10317.1|10307.1|10
1622511000000|2021-06-01 01:30:00|10317.6|10307.6|10317.9|10307.9|10317.9|10307.9|10317.4|10307.4|4
1622511010000|2021-06-01 01:30:10|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|1
1622511020000|2021-06-01 01:30:20|10317.4|10307.4|10317.9|10307.9|10317.9|10307.9|10316.6|10306.6|5
1622511030000|2021-06-01 01:30:30|10318.3|10308.3|10318.5|10308.5|10319.4|10309.4|10318.3|10308.3|6
1622511040000|2021-06-01 01:30:40|10318.9|10308.9|10318.3|10308.3|10319.9|10309.9|10318.3|10308.3|11
1622511050000|2021-06-01 01:30:50|10318.5|10308.5|10318.3|10308.3|10319|10309|10318.3|10308.3|6
1622511060000|2021-06-01 01:31:00|10317.9|10307.9|10316.4|10306.4|10317.9|10307.9|10316.1|10306.1|6
1622511070000|2021-06-01 01:31:10|10316.1|10306.1|10313.8|10303.8|10316.9|10306.9|10313.6|10303.6|10
1622511080000|2021-06-01 01:31:20|10313.5|10303.5|10319.3|10309.3|10319.5|10309.5|10312.1|10302.1|17
1622511090000|2021-06-01 01:31:30|10319|10309|10319.3|10309.3|10319.8|10309.8|10319|10309|17
1622511100000|2021-06-01 01:31:40|10318.9|10308.9|10322.4|10312.4|10322.4|10312.4|10318.9|10308.9|15
1622511110000|2021-06-01 01:31:50|10322.1|10312.1|10321.4|10311.4|10322.9|10312.9|10321|10311|11
1622511120000|2021-06-01 01:32:00|10321.5|10311.5|10324.6|10314.6|10324.6|10314.6|10321.5|10311.5|12
1622511130000|2021-06-01 01:32:10|10324.4|10314.4|10323.3|10313.3|10324.4|10314.4|10322.8|10312.8|10
1622511140000|2021-06-01 01:32:20|10323.5|10313.5|10320.8|10310.8|10324|10314|10319.9|10309.9|16
1622511150000|2021-06-01 01:32:30|10320.5|10310.5|10320.6|10310.6|10320.8|10310.8|10320|10310|8
1622511160000|2021-06-01 01:32:40|10320.8|10310.8|10317.5|10307.5|10320.9|10310.9|10317.1|10307.1|13
1622511170000|2021-06-01 01:32:50|10317.3|10307.3|10317.1|10307.1|10317.4|10307.4|10316.9|10306.9|6
1622511180000|2021-06-01 01:33:00|10316.1|10306.1|10317.4|10307.4|10317.4|10307.4|10315.6|10305.6|15
1622511190000|2021-06-01 01:33:10|10317.1|10307.1|10316.5|10306.5|10317.1|10307.1|10316.1|10306.1|7
1622511200000|2021-06-01 01:33:20|10316.1|10306.1|10316.3|10306.3|10316.3|10306.3|10315.4|10305.4|3
1622511210000|2021-06-01 01:33:30|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|10315.9|10305.9|5
1622511220000|2021-06-01 01:33:40|10316.4|10306.4|10317.4|10307.4|10317.4|10307.4|10316.1|10306.1|6
1622511230000|2021-06-01 01:33:50|10317.6|10307.6|10320.1|10310.1|10320.3|10310.3|10317.6|10307.6|11
1622511240000|2021-06-01 01:34:00|10319.6|10309.6|10313.8|10303.8|10319.6|10309.6|10313.8|10303.8|13
1622511250000|2021-06-01 01:34:10|10313.1|10303.1|10314|10304|10314.8|10304.8|10313.1|10303.1|9
1622511260000|2021-06-01 01:34:20|10313.6|10303.6|10319.8|10309.8|10319.9|10309.9|10313.6|10303.6|13
1622511270000|2021-06-01 01:34:30|10319.6|10309.6|10319|10309|10319.6|10309.6|10318.4|10308.4|17
1622511280000|2021-06-01 01:34:40|10319.3|10309.3|10319.4|10309.4|10319.6|10309.6|10319.3|10309.3|4
1622511290000|2021-06-01 01:34:50|10319.3|10309.3|10317.6|10307.6|10321|10311|10317.6|10307.6|16
1622511300000|2021-06-01 01:35:00|10317.4|10307.4|10316.9|10306.9|10317.4|10307.4|10316.9|10306.9|3
1622511310000|2021-06-01 01:35:10|10317.1|10307.1|10317.6|10307.6|10318.5|10308.5|10317.1|10307.1|8
1622511330000|2021-06-01 01:35:30|10317.4|10307.4|10322.3|10312.3|10322.3|10312.3|10315.6|10305.6|18
1622511340000|2021-06-01 01:35:40|10322|10312|10322.5|10312.5|10322.6|10312.6|10320.9|10310.9|8
1622511350000|2021-06-01 01:35:50|10322.8|10312.8|10322.4|10312.4|10322.9|10312.9|10322.4|10312.4|11
1622511360000|2021-06-01 01:36:00|10322.6|10312.6|10318.1|10308.1|10322.6|10312.6|10318|10308|16
1622511370000|2021-06-01 01:36:10|10318.4|10308.4|10321.6|10311.6|10321.6|10311.6|10318.3|10308.3|9
1622511380000|2021-06-01 01:36:20|10322.1|10312.1|10323.6|10313.6|10323.9|10313.9|10322.1|10312.1|9
1622511390000|2021-06-01 01:36:30|10323.8|10313.8|10322.6|10312.6|10323.8|10313.8|10321.9|10311.9|9
1622511400000|2021-06-01 01:36:40|10322.8|10312.8|10322.5|10312.5|10322.8|10312.8|10322.4|10312.4|5
1622511410000|2021-06-01 01:36:50|10322.9|10312.9|10322.3|10312.3|10322.9|10312.9|10321.6|10311.6|13
1622511420000|2021-06-01 01:37:00|10322.5|10312.5|10321.8|10311.8|10322.5|10312.5|10320.9|10310.9|14
1622511430000|2021-06-01 01:37:10|10321.6|10311.6|10322.4|10312.4|10322.4|10312.4|10321.4|10311.4|9
1622511440000|2021-06-01 01:37:20|10322.6|10312.6|10322.4|10312.4|10322.6|10312.6|10322.4|10312.4|2
1622511450000|2021-06-01 01:37:30|10322.1|10312.1|10321.1|10311.1|10322.1|10312.1|10320.9|10310.9|5
1622511460000|2021-06-01 01:37:40|10321.4|10311.4|10320.9|10310.9|10321.6|10311.6|10320.4|10310.4|16
1622511470000|2021-06-01 01:37:50|10321.1|10311.1|10320.9|10310.9|10321.1|10311.1|10320.9|10310.9|2
1622511480000|2021-06-01 01:38:00|10321.1|10311.1|10321.4|10311.4|10321.9|10311.9|10321.1|10311.1|9
1622511490000|2021-06-01 01:38:10|10321.6|10311.6|10321.1|10311.1|10321.9|10311.9|10321.1|10311.1|9
1622511500000|2021-06-01 01:38:20|10321.4|10311.4|10318.4|10308.4|10321.9|10311.9|10318.4|10308.4|12
1622511510000|2021-06-01 01:38:30|10318.6|10308.6|10318.9|10308.9|10318.9|10308.9|10318.4|10308.4|8
1622511520000|2021-06-01 01:38:40|10318.8|10308.8|10319.1|10309.1|10319.4|10309.4|10318.6|10308.6|10
1622511530000|2021-06-01 01:38:50|10318.6|10308.6|10316.6|10306.6|10319.1|10309.1|10315.9|10305.9|14
1622511540000|2021-06-01 01:39:00|10316.4|10306.4|10316.9|10306.9|10316.9|10306.9|10315.4|10305.4|12
1622511550000|2021-06-01 01:39:10|10317.3|10307.3|10319.4|10309.4|10319.4|10309.4|10317.3|10307.3|11
1622511560000|2021-06-01 01:39:20|10318.9|10308.9|10319.1|10309.1|10319.1|10309.1|10318.9|10308.9|2
1622511570000|2021-06-01 01:39:30|10318.9|10308.9|10316.6|10306.6|10318.9|10308.9|10316.6|10306.6|15
1622511580000|2021-06-01 01:39:40|10317.3|10307.3|10315.9|10305.9|10317.5|10307.5|10315.9|10305.9|15
1622511590000|2021-06-01 01:39:50|10316.1|10306.1|10315.9|10305.9|10316.1|10306.1|10315.4|10305.4|8
1622511600000|2021-06-01 01:40:00|10315.4|10305.4|10315.9|10305.9|10316.9|10306.9|10315.4|10305.4|10
1622511610000|2021-06-01 01:40:10|10315.5|10305.5|10314|10304|10315.9|10305.9|10313.1|10303.1|10
1622511620000|2021-06-01 01:40:20|10314.5|10304.5|10313.9|10303.9|10314.5|10304.5|10313.1|10303.1|11
1622511630000|2021-06-01 01:40:30|10314.1|10304.1|10316.1|10306.1|10316.6|10306.6|10314.1|10304.1|14
1622511640000|2021-06-01 01:40:40|10315.9|10305.9|10314.3|10304.3|10315.9|10305.9|10314.1|10304.1|8
1622511650000|2021-06-01 01:40:50|10314.5|10304.5|10312.9|10302.9|10315.3|10305.3|10312.1|10302.1|10
1622511660000|2021-06-01 01:41:00|10312.5|10302.5|10315.9|10305.9|10315.9|10305.9|10312.1|10302.1|19
1622511670000|2021-06-01 01:41:10|10316|10306|10323.8|10313.8|10324|10314|10316|10306|14
1622511680000|2021-06-01 01:41:20|10324.1|10314.1|10325.6|10315.6|10326.1|10316.1|10324.1|10314.1|9
1622511690000|2021-06-01 01:41:30|10325.9|10315.9|10327|10317|10327|10317|10325.6|10315.6|11
1622511700000|2021-06-01 01:41:40|10326.9|10316.9|10328|10318|10328.1|10318.1|10326.9|10316.9|11
1622511710000|2021-06-01 01:41:50|10327.9|10317.9|10326.5|10316.5|10328|10318|10325.8|10315.8|9
1622511720000|2021-06-01 01:42:00|10326.4|10316.4|10327.6|10317.6|10327.9|10317.9|10324.9|10314.9|11
1622511730000|2021-06-01 01:42:10|10326.1|10316.1|10324.9|10314.9|10326.8|10316.8|10324.9|10314.9|8
1622511740000|2021-06-01 01:42:20|10324.6|10314.6|10324.9|10314.9|10325.1|10315.1|10324|10314|10
1622511750000|2021-06-01 01:42:30|10325|10315|10323.4|10313.4|10325|10315|10323|10313|8
1622511760000|2021-06-01 01:42:40|10323.1|10313.1|10322.8|10312.8|10323.4|10313.4|10322.8|10312.8|4
1622511770000|2021-06-01 01:42:50|10323|10313|10323.4|10313.4|10323.4|10313.4|10322.9|10312.9|4
1622511780000|2021-06-01 01:43:00|10322.9|10312.9|10322.4|10312.4|10322.9|10312.9|10322.4|10312.4|3
1622511790000|2021-06-01 01:43:10|10321.9|10311.9|10318.4|10308.4|10321.9|10311.9|10318.4|10308.4|8
1622511800000|2021-06-01 01:43:20|10318.1|10308.1|10318.3|10308.3|10318.8|10308.8|10317.1|10307.1|6
1622511810000|2021-06-01 01:43:30|10317.9|10307.9|10313.9|10303.9|10318.1|10308.1|10313.9|10303.9|9
1622511820000|2021-06-01 01:43:40|10314|10304|10315.4|10305.4|10315.4|10305.4|10313.9|10303.9|11
1622511830000|2021-06-01 01:43:50|10315.1|10305.1|10315.9|10305.9|10315.9|10305.9|10314.8|10304.8|13
1622511840000|2021-06-01 01:44:00|10315.6|10305.6|10314.9|10304.9|10316.5|10306.5|10314.9|10304.9|15
1622511850000|2021-06-01 01:44:10|10314.4|10304.4|10314.3|10304.3|10314.4|10304.4|10313.6|10303.6|4
1622511860000|2021-06-01 01:44:20|10314|10304|10314.6|10304.6|10314.6|10304.6|10313.6|10303.6|9
1622511870000|2021-06-01 01:44:30|10314.9|10304.9|10316|10306|10316.3|10306.3|10314.9|10304.9|6
1622511880000|2021-06-01 01:44:40|10316.3|10306.3|10316.1|10306.1|10316.6|10306.6|10316.1|10306.1|5
1622511890000|2021-06-01 01:44:50|10316.3|10306.3|10316.1|10306.1|10316.3|10306.3|10316.1|10306.1|6
1622511900000|2021-06-01 01:45:00|10316.3|10306.3|10316.9|10306.9|10317.1|10307.1|10316.3|10306.3|4
1622511910000|2021-06-01 01:45:10|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|1
1622511920000|2021-06-01 01:45:20|10316.9|10306.9|10317.1|10307.1|10317.1|10307.1|10316.9|10306.9|2
1622511930000|2021-06-01 01:45:30|10316.9|10306.9|10316.6|10306.6|10317.1|10307.1|10316.5|10306.5|6
1622511940000|2021-06-01 01:45:40|10316.9|10306.9|10318.3|10308.3|10318.5|10308.5|10316.9|10306.9|9
1622511950000|2021-06-01 01:45:50|10318.5|10308.5|10318.9|10308.9|10319.9|10309.9|10318.5|10308.5|10
1622511960000|2021-06-01 01:46:00|10319.3|10309.3|10318.6|10308.6|10319.3|10309.3|10318.6|10308.6|3
1622511970000|2021-06-01 01:46:10|10317.8|10307.8|10317.6|10307.6|10317.8|10307.8|10317.3|10307.3|5
1622511980000|2021-06-01 01:46:20|10317.9|10307.9|10318.3|10308.3|10318.4|10308.4|10317.9|10307.9|8
1622511990000|2021-06-01 01:46:30|10318.1|10308.1|10319.9|10309.9|10319.9|10309.9|10318.1|10308.1|7
1622512000000|2021-06-01 01:46:40|10319.6|10309.6|10320.9|10310.9|10320.9|10310.9|10318.8|10308.8|7
1622512010000|2021-06-01 01:46:50|10321.3|10311.3|10320.3|10310.3|10321.5|10311.5|10320.3|10310.3|8
1622512020000|2021-06-01 01:47:00|10319.9|10309.9|10320.4|10310.4|10320.6|10310.6|10319.6|10309.6|8
1622512030000|2021-06-01 01:47:10|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|10319.9|10309.9|11
1622512040000|2021-06-01 01:47:20|10320.4|10310.4|10319.9|10309.9|10320.4|10310.4|10319.9|10309.9|5
1622512050000|2021-06-01 01:47:30|10320.1|10310.1|10321.9|10311.9|10322.4|10312.4|10319.9|10309.9|15
1622512060000|2021-06-01 01:47:40|10322.1|10312.1|10321.9|10311.9|10322.4|10312.4|10321.9|10311.9|11
1622512070000|2021-06-01 01:47:50|10321.6|10311.6|10321.5|10311.5|10321.6|10311.6|10321.5|10311.5|2
1622512080000|2021-06-01 01:48:00|10321.6|10311.6|10322|10312|10322.6|10312.6|10321.6|10311.6|6
1622512090000|2021-06-01 01:48:10|10321.8|10311.8|10320.6|10310.6|10321.8|10311.8|10320.6|10310.6|6
1622512100000|2021-06-01 01:48:20|10320.9|10310.9|10318.3|10308.3|10320.9|10310.9|10318.3|10308.3|6
1622512110000|2021-06-01 01:48:30|10317.5|10307.5|10314.4|10304.4|10317.5|10307.5|10314.4|10304.4|15
1622512120000|2021-06-01 01:48:40|10313.9|10303.9|10312.9|10302.9|10314.6|10304.6|10312.9|10302.9|13
1622512130000|2021-06-01 01:48:50|10312.6|10302.6|10311.9|10301.9|10312.9|10302.9|10311.9|10301.9|10
1622512140000|2021-06-01 01:49:00|10312.1|10302.1|10311.9|10301.9|10312.1|10302.1|10311.9|10301.9|4
1622512150000|2021-06-01 01:49:10|10312.1|10302.1|10311.4|10301.4|10312.1|10302.1|10311.4|10301.4|7
1622512160000|2021-06-01 01:49:20|10311.9|10301.9|10305.9|10295.9|10311.9|10301.9|10305.9|10295.9|13
1622512170000|2021-06-01 01:49:30|10305.6|10295.6|10308.9|10298.9|10308.9|10298.9|10305.1|10295.1|10
1622512180000|2021-06-01 01:49:40|10309.3|10299.3|10309.5|10299.5|10310.4|10300.4|10309|10299|12
1622512190000|2021-06-01 01:49:50|10309.4|10299.4|10308.3|10298.3|10309.5|10299.5|10307.5|10297.5|12
1622512200000|2021-06-01 01:50:00|10308.4|10298.4|10309.9|10299.9|10311|10301|10307.4|10297.4|16
1622512210000|2021-06-01 01:50:10|10309.6|10299.6|10309.5|10299.5|10309.6|10299.6|10308.1|10298.1|7
1622512220000|2021-06-01 01:50:20|10309.6|10299.6|10312.3|10302.3|10312.5|10302.5|10309.1|10299.1|15
1622512230000|2021-06-01 01:50:30|10312.4|10302.4|10313.6|10303.6|10313.9|10303.9|10312.4|10302.4|14
1622512240000|2021-06-01 01:50:40|10314|10304|10313.6|10303.6|10314.6|10304.6|10312.9|10302.9|10
1622512250000|2021-06-01 01:50:50|10314.1|10304.1|10314.4|10304.4|10314.4|10304.4|10313.6|10303.6|11
1622512260000|2021-06-01 01:51:00|10314.8|10304.8|10316.4|10306.4|10316.6|10306.6|10314.8|10304.8|10
1622512270000|2021-06-01 01:51:10|10316.3|10306.3|10316.4|10306.4|10316.9|10306.9|10315.9|10305.9|8
1622512280000|2021-06-01 01:51:20|10316.3|10306.3|10315.9|10305.9|10316.3|10306.3|10314.6|10304.6|9
1622512290000|2021-06-01 01:51:30|10316.4|10306.4|10318.3|10308.3|10318.3|10308.3|10316.4|10306.4|7
1622512300000|2021-06-01 01:51:40|10318|10308|10318.8|10308.8|10318.8|10308.8|10317.4|10307.4|10
1622512310000|2021-06-01 01:51:50|10318.5|10308.5|10318.6|10308.6|10318.6|10308.6|10318.5|10308.5|6
1622512320000|2021-06-01 01:52:00|10318.4|10308.4|10317.9|10307.9|10318.6|10308.6|10317.9|10307.9|7
1622512330000|2021-06-01 01:52:10|10317.6|10307.6|10317.4|10307.4|10317.6|10307.6|10316.9|10306.9|5
1622512340000|2021-06-01 01:52:20|10317.8|10307.8|10317.6|10307.6|10318|10308|10317.6|10307.6|4
1622512350000|2021-06-01 01:52:30|10317.4|10307.4|10316.1|10306.1|10317.4|10307.4|10315.6|10305.6|4
1622512360000|2021-06-01 01:52:40|10315.9|10305.9|10315.3|10305.3|10315.9|10305.9|10314.1|10304.1|8
1622512370000|2021-06-01 01:52:50|10315.5|10305.5|10318.9|10308.9|10318.9|10308.9|10315.5|10305.5|15
1622512380000|2021-06-01 01:53:00|10318.6|10308.6|10316.6|10306.6|10318.6|10308.6|10316.6|10306.6|14
1622512390000|2021-06-01 01:53:10|10316.4|10306.4|10316.1|10306.1|10316.6|10306.6|10315.9|10305.9|5
1622512400000|2021-06-01 01:53:20|10316.4|10306.4|10318|10308|10318|10308|10316.4|10306.4|5
1622512410000|2021-06-01 01:53:30|10318.4|10308.4|10316.5|10306.5|10318.4|10308.4|10316.5|10306.5|4
1622512420000|2021-06-01 01:53:40|10316.1|10306.1|10316.8|10306.8|10317.5|10307.5|10316.1|10306.1|8
1622512430000|2021-06-01 01:53:50|10316.6|10306.6|10314.6|10304.6|10316.6|10306.6|10314.6|10304.6|8
1622512440000|2021-06-01 01:54:00|10314.9|10304.9|10318.1|10308.1|10318.1|10308.1|10314.9|10304.9|10
1622512450000|2021-06-01 01:54:10|10318.4|10308.4|10317.6|10307.6|10318.6|10308.6|10317.6|10307.6|5
1622512460000|2021-06-01 01:54:20|10316.5|10306.5|10317.5|10307.5|10317.5|10307.5|10316.5|10306.5|2
1622512470000|2021-06-01 01:54:30|10317.3|10307.3|10317|10307|10317.3|10307.3|10317|10307|2
1622512480000|2021-06-01 01:54:40|10317.3|10307.3|10317.8|10307.8|10318|10308|10316.1|10306.1|8
1622512490000|2021-06-01 01:54:50|10318|10308|10317.1|10307.1|10318|10308|10317|10307|5
1622512500000|2021-06-01 01:55:00|10317|10307|10317|10307|10317.1|10307.1|10317|10307|3
1622512510000|2021-06-01 01:55:10|10316.8|10306.8|10315.5|10305.5|10316.8|10306.8|10315.5|10305.5|5
1622512520000|2021-06-01 01:55:20|10316.1|10306.1|10317.3|10307.3|10317.3|10307.3|10315.6|10305.6|9
1622512530000|2021-06-01 01:55:30|10317|10307|10316.8|10306.8|10317|10307|10316.3|10306.3|6
1622512540000|2021-06-01 01:55:40|10316.1|10306.1|10315.9|10305.9|10316.1|10306.1|10315.9|10305.9|2
1622512550000|2021-06-01 01:55:50|10315.6|10305.6|10313.4|10303.4|10315.6|10305.6|10313.4|10303.4|7
1622512560000|2021-06-01 01:56:00|10313.3|10303.3|10313|10303|10313.3|10303.3|10313|10303|2
1622512570000|2021-06-01 01:56:10|10313.6|10303.6|10312.6|10302.6|10313.6|10303.6|10312.6|10302.6|12
1622512580000|2021-06-01 01:56:20|10312.8|10302.8|10313.6|10303.6|10314.1|10304.1|10312.8|10302.8|9
1622512590000|2021-06-01 01:56:30|10313.9|10303.9|10317.9|10307.9|10317.9|10307.9|10313.9|10303.9|10
1622512600000|2021-06-01 01:56:40|10318.1|10308.1|10316.5|10306.5|10318.1|10308.1|10316.5|10306.5|8
1622512610000|2021-06-01 01:56:50|10316.6|10306.6|10314.6|10304.6|10317.6|10307.6|10314.6|10304.6|9
1622512620000|2021-06-01 01:57:00|10315.1|10305.1|10317.1|10307.1|10317.1|10307.1|10315.1|10305.1|8
1622512630000|2021-06-01 01:57:10|10317.6|10307.6|10319|10309|10319.5|10309.5|10317.4|10307.4|11
1622512640000|2021-06-01 01:57:20|10320.8|10310.8|10320.4|10310.4|10321.4|10311.4|10320.4|10310.4|8
1622512650000|2021-06-01 01:57:30|10320.6|10310.6|10320.4|10310.4|10320.6|10310.6|10320.4|10310.4|2
1622512660000|2021-06-01 01:57:40|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|10320.4|10310.4|3
1622512680000|2021-06-01 01:58:00|10320.8|10310.8|10321.6|10311.6|10321.9|10311.9|10320.8|10310.8|12
1622512690000|2021-06-01 01:58:10|10321.4|10311.4|10321.4|10311.4|10321.5|10311.5|10321.1|10311.1|7
1622512700000|2021-06-01 01:58:20|10321.5|10311.5|10320.3|10310.3|10321.5|10311.5|10320.3|10310.3|9
1622512710000|2021-06-01 01:58:30|10320.6|10310.6|10320.4|10310.4|10321.1|10311.1|10320.1|10310.1|8
1622512720000|2021-06-01 01:58:40|10320.3|10310.3|10320.1|10310.1|10320.4|10310.4|10319.9|10309.9|10
1622512730000|2021-06-01 01:58:50|10320.4|10310.4|10316.8|10306.8|10320.4|10310.4|10316.8|10306.8|11
1622512740000|2021-06-01 01:59:00|10317.1|10307.1|10315.6|10305.6|10317.4|10307.4|10315.6|10305.6|10
1622512750000|2021-06-01 01:59:10|10315.3|10305.3|10314.6|10304.6|10315.3|10305.3|10314.6|10304.6|2
1622512760000|2021-06-01 01:59:20|10314.1|10304.1|10313.9|10303.9|10314.1|10304.1|10313.3|10303.3|8
1622512770000|2021-06-01 01:59:30|10314.1|10304.1|10313.9|10303.9|10315.1|10305.1|10313.3|10303.3|12
1622512790000|2021-06-01 01:59:50|10314.1|10304.1|10314.4|10304.4|10314.8|10304.8|10314.1|10304.1|4
1622512800000|2021-06-01 02:00:00|10314.6|10304.6|10312.6|10302.6|10314.8|10304.8|10312.6|10302.6|16
1622512810000|2021-06-01 02:00:10|10312.9|10302.9|10313|10303|10314|10304|10312.9|10302.9|13
1622512820000|2021-06-01 02:00:20|10312.5|10302.5|10312.6|10302.6|10312.8|10302.8|10311.8|10301.8|14
1622512830000|2021-06-01 02:00:30|10312.9|10302.9|10312.8|10302.8|10313.4|10303.4|10312.6|10302.6|10
1622512840000|2021-06-01 02:00:40|10312.5|10302.5|10311.4|10301.4|10312.5|10302.5|10311.1|10301.1|9
1622512850000|2021-06-01 02:00:50|10311.6|10301.6|10310.8|10300.8|10311.6|10301.6|10310.6|10300.6|9
1622512860000|2021-06-01 02:01:00|10310.5|10300.5|10310.4|10300.4|10310.9|10300.9|10310|10300|11
1622512870000|2021-06-01 02:01:10|10310.9|10300.9|10311.9|10301.9|10312.1|10302.1|10310.9|10300.9|14
1622512880000|2021-06-01 02:01:20|10311.6|10301.6|10312.5|10302.5|10312.6|10302.6|10311.1|10301.1|20
1622512890000|2021-06-01 02:01:30|10312.3|10302.3|10309.4|10299.4|10313|10303|10309.4|10299.4|15
1622512900000|2021-06-01 02:01:40|10309.6|10299.6|10310|10300|10310|10300|10308.9|10298.9|15
1622512910000|2021-06-01 02:01:50|10310.3|10300.3|10310.8|10300.8|10310.8|10300.8|10309.6|10299.6|8
1622512920000|2021-06-01 02:02:00|10311.1|10301.1|10312.4|10302.4|10313.4|10303.4|10311.1|10301.1|13
1622512930000|2021-06-01 02:02:10|10312.1|10302.1|10309.4|10299.4|10312.1|10302.1|10309.4|10299.4|8
1622512940000|2021-06-01 02:02:20|10309.6|10299.6|10310.5|10300.5|10310.5|10300.5|10309.6|10299.6|4
1622512950000|2021-06-01 02:02:30|10310.6|10300.6|10310.4|10300.4|10311.8|10301.8|10310.4|10300.4|5
1622512960000|2021-06-01 02:02:40|10310.6|10300.6|10311.4|10301.4|10312.3|10302.3|10310.4|10300.4|12
1622512970000|2021-06-01 02:02:50|10311.1|10301.1|10309.6|10299.6|10311.1|10301.1|10308.8|10298.8|13
1622512980000|2021-06-01 02:03:00|10309.9|10299.9|10310.5|10300.5|10310.6|10300.6|10308.9|10298.9|12
1622512990000|2021-06-01 02:03:10|10310.9|10300.9|10311.4|10301.4|10311.4|10301.4|10310.3|10300.3|14
1622513000000|2021-06-01 02:03:20|10311.5|10301.5|10310.5|10300.5|10312|10302|10310.5|10300.5|8
1622513010000|2021-06-01 02:03:30|10310.8|10300.8|10308.6|10298.6|10310.8|10300.8|10308.1|10298.1|10
1622513020000|2021-06-01 02:03:40|10308.4|10298.4|10311.3|10301.3|10311.8|10301.8|10307.6|10297.6|21
1622513030000|2021-06-01 02:03:50|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.3|10301.3|3
1622513040000|2021-06-01 02:04:00|10311.8|10301.8|10311.4|10301.4|10312.4|10302.4|10310.6|10300.6|8
1622513050000|2021-06-01 02:04:10|10311.3|10301.3|10311.4|10301.4|10311.9|10301.9|10311.1|10301.1|8
1622513060000|2021-06-01 02:04:20|10311.1|10301.1|10313.8|10303.8|10313.8|10303.8|10311.1|10301.1|6
1622513070000|2021-06-01 02:04:30|10314.3|10304.3|10310|10300|10314.3|10304.3|10308.6|10298.6|20
1622513080000|2021-06-01 02:04:40|10310.6|10300.6|10308.3|10298.3|10310.6|10300.6|10307.6|10297.6|17
1622513090000|2021-06-01 02:04:50|10308.6|10298.6|10309.5|10299.5|10310|10300|10308.6|10298.6|9
1622513100000|2021-06-01 02:05:00|10309.9|10299.9|10310.4|10300.4|10310.4|10300.4|10309.5|10299.5|11
1622513110000|2021-06-01 02:05:10|10310.6|10300.6|10310.5|10300.5|10311.8|10301.8|10309.4|10299.4|15
1622513120000|2021-06-01 02:05:20|10311.1|10301.1|10308.1|10298.1|10311.1|10301.1|10308.1|10298.1|11
1622513130000|2021-06-01 02:05:30|10308.6|10298.6|10308.1|10298.1|10308.6|10298.6|10308.1|10298.1|4
1622513140000|2021-06-01 02:05:40|10307.9|10297.9|10308.1|10298.1|10308.6|10298.6|10307.8|10297.8|11
1622513150000|2021-06-01 02:05:50|10308.3|10298.3|10308.6|10298.6|10308.6|10298.6|10308.3|10298.3|2
1622513160000|2021-06-01 02:06:00|10308.1|10298.1|10309.1|10299.1|10310.1|10300.1|10308.1|10298.1|14
1622513170000|2021-06-01 02:06:10|10308.9|10298.9|10310.1|10300.1|10310.1|10300.1|10305.3|10295.3|22
1622513180000|2021-06-01 02:06:20|10310.3|10300.3|10307.4|10297.4|10310.4|10300.4|10307.4|10297.4|17
1622513190000|2021-06-01 02:06:30|10307.6|10297.6|10308.9|10298.9|10308.9|10298.9|10307.5|10297.5|7
1622513200000|2021-06-01 02:06:40|10309.4|10299.4|10309.3|10299.3|10309.9|10299.9|10309.3|10299.3|7
1622513210000|2021-06-01 02:06:50|10308.8|10298.8|10308.9|10298.9|10309.6|10299.6|10307.9|10297.9|19
1622513220000|2021-06-01 02:07:00|10309.1|10299.1|10306.6|10296.6|10309.3|10299.3|10306.3|10296.3|20
1622513230000|2021-06-01 02:07:10|10307.1|10297.1|10307.4|10297.4|10307.4|10297.4|10306.1|10296.1|8
1622513240000|2021-06-01 02:07:20|10308.1|10298.1|10307.1|10297.1|10308.6|10298.6|10307.1|10297.1|7
1622513250000|2021-06-01 02:07:30|10307.6|10297.6|10308.6|10298.6|10308.6|10298.6|10307.6|10297.6|5
1622513260000|2021-06-01 02:07:40|10309.4|10299.4|10310.1|10300.1|10310.3|10300.3|10309.1|10299.1|12
1622513270000|2021-06-01 02:07:50|10309.9|10299.9|10313.6|10303.6|10314.4|10304.4|10309.9|10299.9|10
1622513280000|2021-06-01 02:08:00|10314.1|10304.1|10315.6|10305.6|10315.6|10305.6|10314.1|10304.1|5
1622513290000|2021-06-01 02:08:10|10315.3|10305.3|10315.6|10305.6|10316.1|10306.1|10313.9|10303.9|11
1622513300000|2021-06-01 02:08:20|10315.9|10305.9|10314.9|10304.9|10316.4|10306.4|10314.9|10304.9|6
1622513310000|2021-06-01 02:08:30|10315.3|10305.3|10314.9|10304.9|10315.3|10305.3|10314.6|10304.6|6
1622513320000|2021-06-01 02:08:40|10314.6|10304.6|10312.9|10302.9|10314.6|10304.6|10312.9|10302.9|11
1622513330000|2021-06-01 02:08:50|10312.5|10302.5|10313.4|10303.4|10313.5|10303.5|10312.3|10302.3|6
1622513340000|2021-06-01 02:09:00|10313.6|10303.6|10311.5|10301.5|10313.6|10303.6|10311.5|10301.5|8
1622513350000|2021-06-01 02:09:10|10311.8|10301.8|10313.1|10303.1|10313.1|10303.1|10311|10301|11
1622513360000|2021-06-01 02:09:20|10313.9|10303.9|10314.1|10304.1|10314.1|10304.1|10312.8|10302.8|9
1622513370000|2021-06-01 02:09:30|10315.5|10305.5|10314.5|10304.5|10315.5|10305.5|10313.8|10303.8|9
1622513380000|2021-06-01 02:09:40|10314.4|10304.4|10314.1|10304.1|10314.4|10304.4|10314.1|10304.1|2
1622513390000|2021-06-01 02:09:50|10314.4|10304.4|10313.5|10303.5|10314.5|10304.5|10312.9|10302.9|11
1622513400000|2021-06-01 02:10:00|10313.9|10303.9|10312.3|10302.3|10314.1|10304.1|10312.1|10302.1|9
1622513410000|2021-06-01 02:10:10|10312.1|10302.1|10311.5|10301.5|10312.1|10302.1|10310.6|10300.6|7
1622513420000|2021-06-01 02:10:20|10312|10302|10312|10302|10312|10302|10311.9|10301.9|3
1622513430000|2021-06-01 02:10:30|10311.4|10301.4|10310.8|10300.8|10311.4|10301.4|10310.5|10300.5|4
1622513440000|2021-06-01 02:10:40|10310.4|10300.4|10310.8|10300.8|10310.8|10300.8|10309.8|10299.8|12
1622513450000|2021-06-01 02:10:50|10311.6|10301.6|10313.4|10303.4|10313.5|10303.5|10311.6|10301.6|11
1622513460000|2021-06-01 02:11:00|10313.6|10303.6|10317.9|10307.9|10317.9|10307.9|10313.6|10303.6|12
1622513470000|2021-06-01 02:11:10|10317.6|10307.6|10317.4|10307.4|10318.6|10308.6|10317.4|10307.4|13
1622513480000|2021-06-01 02:11:20|10317.9|10307.9|10317.5|10307.5|10319.3|10309.3|10317.4|10307.4|12
1622513490000|2021-06-01 02:11:30|10317.4|10307.4|10315.9|10305.9|10317.4|10307.4|10315.9|10305.9|4
1622513500000|2021-06-01 02:11:40|10316.4|10306.4|10317.9|10307.9|10319.4|10309.4|10315.9|10305.9|14
1622513510000|2021-06-01 02:11:50|10319.1|10309.1|10319.6|10309.6|10321.4|10311.4|10319.1|10309.1|15
1622513530000|2021-06-01 02:12:10|10319.9|10309.9|10320.9|10310.9|10320.9|10310.9|10319.8|10309.8|6
1622513540000|2021-06-01 02:12:20|10320.5|10310.5|10319.9|10309.9|10320.5|10310.5|10319.9|10309.9|5
1622513550000|2021-06-01 02:12:30|10319.6|10309.6|10319.4|10309.4|10319.6|10309.6|10319.4|10309.4|2
1622513560000|2021-06-01 02:12:40|10319.8|10309.8|10318.6|10308.6|10319.8|10309.8|10318.6|10308.6|7
1622513570000|2021-06-01 02:12:50|10318.3|10308.3|10319.5|10309.5|10319.6|10309.6|10317.1|10307.1|13
1622513580000|2021-06-01 02:13:00|10320|10310|10320|10310|10320|10310|10320|10310|1
1622513590000|2021-06-01 02:13:10|10320.5|10310.5|10320.5|10310.5|10320.5|10310.5|10320.5|10310.5|1
1622513600000|2021-06-01 02:13:20|10320.9|10310.9|10319.9|10309.9|10321.1|10311.1|10319.9|10309.9|7
1622513610000|2021-06-01 02:13:30|10319.6|10309.6|10320.1|10310.1|10320.1|10310.1|10319.6|10309.6|6
1622513620000|2021-06-01 02:13:40|10320.6|10310.6|10320.1|10310.1|10320.6|10310.6|10320|10310|4
1622513630000|2021-06-01 02:13:50|10320.4|10310.4|10318.6|10308.6|10320.4|10310.4|10318.6|10308.6|7
1622513640000|2021-06-01 02:14:00|10318.8|10308.8|10319.4|10309.4|10320|10310|10318.8|10308.8|4
1622513650000|2021-06-01 02:14:10|10319.1|10309.1|10321.1|10311.1|10321.1|10311.1|10318.9|10308.9|8
1622513660000|2021-06-01 02:14:20|10320.8|10310.8|10320.9|10310.9|10322.4|10312.4|10320.8|10310.8|8
1622513670000|2021-06-01 02:14:30|10321.3|10311.3|10320.9|10310.9|10321.3|10311.3|10320|10310|12
1622513680000|2021-06-01 02:14:40|10321.9|10311.9|10320.1|10310.1|10322.1|10312.1|10319.9|10309.9|8
1622513690000|2021-06-01 02:14:50|10320.3|10310.3|10320.1|10310.1|10320.9|10310.9|10320.1|10310.1|10
1622513700000|2021-06-01 02:15:00|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|10319.8|10309.8|6
1622513710000|2021-06-01 02:15:10|10320.1|10310.1|10320.9|10310.9|10320.9|10310.9|10320.1|10310.1|3
1622513720000|2021-06-01 02:15:20|10320.5|10310.5|10320.5|10310.5|10320.5|10310.5|10320.5|10310.5|1
1622513730000|2021-06-01 02:15:30|10320.9|10310.9|10322.1|10312.1|10322.4|10312.4|10320.9|10310.9|4
1622513740000|2021-06-01 02:15:40|10321.8|10311.8|10321.5|10311.5|10321.8|10311.8|10321.3|10311.3|4
1622513750000|2021-06-01 02:15:50|10321.3|10311.3|10320.4|10310.4|10321.3|10311.3|10320.4|10310.4|4
1622513760000|2021-06-01 02:16:00|10320|10310|10319|10309|10320|10310|10319|10309|6
1622513770000|2021-06-01 02:16:10|10318.5|10308.5|10319.1|10309.1|10319.1|10309.1|10318.5|10308.5|3
1622513780000|2021-06-01 02:16:20|10318.9|10308.9|10318|10308|10318.9|10308.9|10317.8|10307.8|6
1622513810000|2021-06-01 02:16:50|10317.8|10307.8|10318.4|10308.4|10318.4|10308.4|10317.4|10307.4|4
1622513820000|2021-06-01 02:17:00|10318.1|10308.1|10317.3|10307.3|10318.1|10308.1|10317.3|10307.3|4
1622513830000|2021-06-01 02:17:10|10317.5|10307.5|10317.3|10307.3|10317.5|10307.5|10316.8|10306.8|6
1622513850000|2021-06-01 02:17:30|10317|10307|10317|10307|10317|10307|10317|10307|1
1622513860000|2021-06-01 02:17:40|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|1
1622513870000|2021-06-01 02:17:50|10317.1|10307.1|10316.5|10306.5|10317.1|10307.1|10316.5|10306.5|3
1622513880000|2021-06-01 02:18:00|10316.8|10306.8|10316.3|10306.3|10316.8|10306.8|10316.3|10306.3|3
1622513890000|2021-06-01 02:18:10|10316.1|10306.1|10316.3|10306.3|10316.3|10306.3|10315.9|10305.9|4
1622513900000|2021-06-01 02:18:20|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|1
1622513910000|2021-06-01 02:18:30|10317.5|10307.5|10317.9|10307.9|10317.9|10307.9|10317.5|10307.5|2
1622513930000|2021-06-01 02:18:50|10317.8|10307.8|10317.3|10307.3|10317.8|10307.8|10317.3|10307.3|3
1622513940000|2021-06-01 02:19:00|10317.5|10307.5|10316.4|10306.4|10317.5|10307.5|10316.3|10306.3|7
1622513950000|2021-06-01 02:19:10|10316.5|10306.5|10316.3|10306.3|10316.5|10306.5|10316.3|10306.3|2
1622513960000|2021-06-01 02:19:20|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|1
1622513970000|2021-06-01 02:19:30|10316.9|10306.9|10319.1|10309.1|10319.1|10309.1|10316.9|10306.9|6
1622513980000|2021-06-01 02:19:40|10318.8|10308.8|10318.6|10308.6|10318.8|10308.8|10318.5|10308.5|9
1622513990000|2021-06-01 02:19:50|10318.5|10308.5|10317.5|10307.5|10318.6|10308.6|10317.3|10307.3|7
1622514000000|2021-06-01 02:20:00|10317.6|10307.6|10317.9|10307.9|10317.9|10307.9|10317.6|10307.6|2
1622514010000|2021-06-01 02:20:10|10317.6|10307.6|10317.8|10307.8|10317.8|10307.8|10317.6|10307.6|2
1622514030000|2021-06-01 02:20:30|10317.6|10307.6|10315.9|10305.9|10317.6|10307.6|10315.9|10305.9|3
1622514040000|2021-06-01 02:20:40|10315.4|10305.4|10314.8|10304.8|10315.8|10305.8|10314.8|10304.8|7
1622514050000|2021-06-01 02:20:50|10314.9|10304.9|10315.1|10305.1|10315.1|10305.1|10314.9|10304.9|2
1622514060000|2021-06-01 02:21:00|10314.9|10304.9|10313.6|10303.6|10314.9|10304.9|10313.3|10303.3|6
1622514070000|2021-06-01 02:21:10|10312.9|10302.9|10313.4|10303.4|10313.4|10303.4|10312.9|10302.9|3
1622514090000|2021-06-01 02:21:30|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1622514140000|2021-06-01 02:22:20|10312.9|10302.9|10313.1|10303.1|10313.1|10303.1|10312.9|10302.9|2
1622514170000|2021-06-01 02:22:50|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|1
1622514200000|2021-06-01 02:23:20|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|1
1622514210000|2021-06-01 02:23:30|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|1
1622514240000|2021-06-01 02:24:00|10314|10304|10313.3|10303.3|10314.4|10304.4|10313.3|10303.3|5
1622514290000|2021-06-01 02:24:50|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|1
1622514300000|2021-06-01 02:25:00|10313.1|10303.1|10312.4|10302.4|10313.1|10303.1|10312.1|10302.1|5
1622514310000|2021-06-01 02:25:10|10312|10302|10312.4|10302.4|10312.4|10302.4|10311.9|10301.9|3
1622514320000|2021-06-01 02:25:20|10312.3|10302.3|10311.6|10301.6|10312.3|10302.3|10311.4|10301.4|4
1622514330000|2021-06-01 02:25:30|10311.8|10301.8|10312|10302|10312|10302|10311.8|10301.8|2
1622514350000|2021-06-01 02:25:50|10311.9|10301.9|10311.6|10301.6|10311.9|10301.9|10311|10301|4
1622514370000|2021-06-01 02:26:10|10311.9|10301.9|10312.4|10302.4|10312.4|10302.4|10311.9|10301.9|3
1622514420000|2021-06-01 02:27:00|10312.1|10302.1|10311.9|10301.9|10312.1|10302.1|10311.9|10301.9|2
1622514440000|2021-06-01 02:27:20|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|1
1622514450000|2021-06-01 02:27:30|10312.4|10302.4|10313.9|10303.9|10313.9|10303.9|10312.4|10302.4|2
1622514460000|2021-06-01 02:27:40|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|1
1622514490000|2021-06-01 02:28:10|10314.8|10304.8|10315.6|10305.6|10315.6|10305.6|10314.8|10304.8|2
1622514520000|2021-06-01 02:28:40|10315.4|10305.4|10314.9|10304.9|10315.4|10305.4|10314.9|10304.9|3
1622514540000|2021-06-01 02:29:00|10314.5|10304.5|10314.3|10304.3|10314.5|10304.5|10314.3|10304.3|2
1622514550000|2021-06-01 02:29:10|10314|10304|10314|10304|10314.1|10304.1|10314|10304|3
1622514560000|2021-06-01 02:29:20|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|10314|10304|3
1622514570000|2021-06-01 02:29:30|10314|10304|10314.1|10304.1|10314.1|10304.1|10314|10304|2
1622514580000|2021-06-01 02:29:40|10314|10304|10314.4|10304.4|10314.4|10304.4|10314|10304|3
1622514600000|2021-06-01 02:30:00|10314.3|10304.3|10312.5|10302.5|10314.4|10304.4|10312.3|10302.3|14
1622514610000|2021-06-01 02:30:10|10312.9|10302.9|10314.4|10304.4|10314.5|10304.5|10312.9|10302.9|7
1622514620000|2021-06-01 02:30:20|10314.6|10304.6|10315.1|10305.1|10315.1|10305.1|10314.6|10304.6|3
1622514630000|2021-06-01 02:30:30|10314.9|10304.9|10314|10304|10314.9|10304.9|10313.8|10303.8|4
1622514640000|2021-06-01 02:30:40|10313.8|10303.8|10312.5|10302.5|10314|10304|10312.5|10302.5|8
1622514650000|2021-06-01 02:30:50|10312.6|10302.6|10313.4|10303.4|10313.5|10303.5|10312.6|10302.6|8
1622514660000|2021-06-01 02:31:00|10313.5|10303.5|10314.4|10304.4|10314.9|10304.9|10312.6|10302.6|9
1622514670000|2021-06-01 02:31:10|10314.6|10304.6|10314.8|10304.8|10315.8|10305.8|10314.6|10304.6|10
1622514680000|2021-06-01 02:31:20|10314.6|10304.6|10314.1|10304.1|10314.6|10304.6|10314.1|10304.1|5
1622514690000|2021-06-01 02:31:30|10314.6|10304.6|10315|10305|10315.3|10305.3|10314.6|10304.6|4
1622514700000|2021-06-01 02:31:40|10314.6|10304.6|10315.3|10305.3|10315.3|10305.3|10314.6|10304.6|3
1622514710000|2021-06-01 02:31:50|10315.6|10305.6|10316.1|10306.1|10317.4|10307.4|10315.6|10305.6|7
1622514720000|2021-06-01 02:32:00|10316.4|10306.4|10316.8|10306.8|10316.8|10306.8|10316.4|10306.4|3
1622514730000|2021-06-01 02:32:10|10317.1|10307.1|10317.5|10307.5|10317.5|10307.5|10317.1|10307.1|3
1622514740000|2021-06-01 02:32:20|10318.1|10308.1|10318.8|10308.8|10318.9|10308.9|10317.9|10307.9|10
1622514750000|2021-06-01 02:32:30|10318.5|10308.5|10319.6|10309.6|10319.6|10309.6|10318.5|10308.5|5
1622514760000|2021-06-01 02:32:40|10319.9|10309.9|10317|10307|10319.9|10309.9|10317|10307|8
1622514770000|2021-06-01 02:32:50|10317.3|10307.3|10318.1|10308.1|10318.5|10308.5|10317.3|10307.3|6
1622514780000|2021-06-01 02:33:00|10317.9|10307.9|10317.9|10307.9|10317.9|10307.9|10317.9|10307.9|1
1622514790000|2021-06-01 02:33:10|10318.1|10308.1|10317.9|10307.9|10318.5|10308.5|10317.1|10307.1|9
1622514800000|2021-06-01 02:33:20|10318.1|10308.1|10318.5|10308.5|10319.4|10309.4|10318.1|10308.1|7
1622514810000|2021-06-01 02:33:30|10318.3|10308.3|10317.1|10307.1|10318.3|10308.3|10317.1|10307.1|5
1622514830000|2021-06-01 02:33:50|10317.4|10307.4|10317.1|10307.1|10317.6|10307.6|10317.1|10307.1|4
1622514840000|2021-06-01 02:34:00|10317.4|10307.4|10317.1|10307.1|10317.9|10307.9|10317.1|10307.1|5
1622514860000|2021-06-01 02:34:20|10316.5|10306.5|10317.1|10307.1|10317.1|10307.1|10316.4|10306.4|3
1622514870000|2021-06-01 02:34:30|10316.5|10306.5|10315.3|10305.3|10316.5|10306.5|10312.8|10302.8|11
1622514880000|2021-06-01 02:34:40|10315.8|10305.8|10316|10306|10316.4|10306.4|10315.8|10305.8|4
1622514890000|2021-06-01 02:34:50|10316.5|10306.5|10315.9|10305.9|10317|10307|10315.6|10305.6|8
1622514900000|2021-06-01 02:35:00|10316.1|10306.1|10315.1|10305.1|10318|10308|10315|10305|19
1622514910000|2021-06-01 02:35:10|10314.9|10304.9|10315.3|10305.3|10315.3|10305.3|10314.9|10304.9|3
1622514920000|2021-06-01 02:35:20|10315.1|10305.1|10315.8|10305.8|10315.8|10305.8|10314.9|10304.9|6
1622514930000|2021-06-01 02:35:30|10315.5|10305.5|10314.4|10304.4|10315.5|10305.5|10314.4|10304.4|5
1622514950000|2021-06-01 02:35:50|10314.5|10304.5|10315.4|10305.4|10315.5|10305.5|10314.5|10304.5|4
1622514960000|2021-06-01 02:36:00|10315|10305|10314.3|10304.3|10315|10305|10314.3|10304.3|2
1622514970000|2021-06-01 02:36:10|10314.6|10304.6|10314.4|10304.4|10314.9|10304.9|10314.4|10304.4|6
1622514980000|2021-06-01 02:36:20|10314.8|10304.8|10316.5|10306.5|10316.5|10306.5|10314.8|10304.8|5
1622514990000|2021-06-01 02:36:30|10316.8|10306.8|10317.6|10307.6|10317.9|10307.9|10316.8|10306.8|4
1622515000000|2021-06-01 02:36:40|10317.3|10307.3|10318|10308|10318|10308|10316.5|10306.5|6
1622515010000|2021-06-01 02:36:50|10318.4|10308.4|10320.9|10310.9|10321.1|10311.1|10318.4|10308.4|7
1622515020000|2021-06-01 02:37:00|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|1
1622515030000|2021-06-01 02:37:10|10320.4|10310.4|10319.5|10309.5|10320.4|10310.4|10319.5|10309.5|4
1622515040000|2021-06-01 02:37:20|10319.1|10309.1|10318.8|10308.8|10319.4|10309.4|10318.6|10308.6|8
1622515050000|2021-06-01 02:37:30|10319.3|10309.3|10319.1|10309.1|10319.6|10309.6|10319.1|10309.1|4
1622515060000|2021-06-01 02:37:40|10319.3|10309.3|10319.5|10309.5|10319.5|10309.5|10319.3|10309.3|2
1622515070000|2021-06-01 02:37:50|10320|10310|10320|10310|10320|10310|10320|10310|1
1622515080000|2021-06-01 02:38:00|10320.3|10310.3|10324.5|10314.5|10324.5|10314.5|10320.3|10310.3|12
1622515090000|2021-06-01 02:38:10|10324.1|10314.1|10325.5|10315.5|10325.5|10315.5|10323.8|10313.8|7
1622515100000|2021-06-01 02:38:20|10325.6|10315.6|10325.5|10315.5|10326.1|10316.1|10325.5|10315.5|5
1622515110000|2021-06-01 02:38:30|10325.6|10315.6|10326.1|10316.1|10326.1|10316.1|10325.6|10315.6|3
1622515120000|2021-06-01 02:38:40|10326.4|10316.4|10325.9|10315.9|10327.1|10317.1|10325.9|10315.9|7
1622515130000|2021-06-01 02:38:50|10325.6|10315.6|10326.1|10316.1|10326.1|10316.1|10325.3|10315.3|4
1622515140000|2021-06-01 02:39:00|10326.4|10316.4|10326.4|10316.4|10327|10317|10325.6|10315.6|10
1622515150000|2021-06-01 02:39:10|10326.9|10316.9|10327.1|10317.1|10327.1|10317.1|10326.9|10316.9|2
1622515160000|2021-06-01 02:39:20|10326.9|10316.9|10325.9|10315.9|10326.9|10316.9|10325.8|10315.8|5
1622515170000|2021-06-01 02:39:30|10325.6|10315.6|10324.9|10314.9|10325.6|10315.6|10324.9|10314.9|7
1622515180000|2021-06-01 02:39:40|10325.4|10315.4|10325.9|10315.9|10326.6|10316.6|10325.4|10315.4|6
1622515190000|2021-06-01 02:39:50|10325.8|10315.8|10325.4|10315.4|10325.8|10315.8|10325.4|10315.4|2
1622515200000|2021-06-01 02:40:00|10325.9|10315.9|10325.9|10315.9|10325.9|10315.9|10325.4|10315.4|6
1622515210000|2021-06-01 02:40:10|10325.4|10315.4|10324.3|10314.3|10325.4|10315.4|10324.3|10314.3|4
1622515220000|2021-06-01 02:40:20|10323.8|10313.8|10322.9|10312.9|10323.9|10313.9|10322.9|10312.9|5
1622515230000|2021-06-01 02:40:30|10322.8|10312.8|10323.6|10313.6|10323.9|10313.9|10322.3|10312.3|8
1622515240000|2021-06-01 02:40:40|10323.4|10313.4|10323.4|10313.4|10323.9|10313.9|10323.3|10313.3|5
1622515260000|2021-06-01 02:41:00|10323.8|10313.8|10323.4|10313.4|10323.8|10313.8|10323.4|10313.4|6
1622515270000|2021-06-01 02:41:10|10323.3|10313.3|10323.8|10313.8|10323.8|10313.8|10323.3|10313.3|3
1622515280000|2021-06-01 02:41:20|10323.9|10313.9|10324.4|10314.4|10324.4|10314.4|10323.9|10313.9|3
1622515290000|2021-06-01 02:41:30|10324.9|10314.9|10325.4|10315.4|10325.9|10315.9|10324.4|10314.4|7
1622515300000|2021-06-01 02:41:40|10325.6|10315.6|10326.1|10316.1|10326.1|10316.1|10325.6|10315.6|2
1622515310000|2021-06-01 02:41:50|10325.9|10315.9|10324.6|10314.6|10325.9|10315.9|10324.6|10314.6|3
1622515320000|2021-06-01 02:42:00|10324.4|10314.4|10326.9|10316.9|10326.9|10316.9|10324.4|10314.4|9
1622515330000|2021-06-01 02:42:10|10327.4|10317.4|10327.1|10317.1|10327.6|10317.6|10327.1|10317.1|9
1622515340000|2021-06-01 02:42:20|10327|10317|10327|10317|10327|10317|10327|10317|1
1622515350000|2021-06-01 02:42:30|10326.9|10316.9|10326.1|10316.1|10326.9|10316.9|10324.6|10314.6|11
1622515360000|2021-06-01 02:42:40|10326.6|10316.6|10325.1|10315.1|10326.6|10316.6|10324.6|10314.6|10
1622515370000|2021-06-01 02:42:50|10325.5|10315.5|10325.1|10315.1|10325.6|10315.6|10324.8|10314.8|16
1622515380000|2021-06-01 02:43:00|10325.6|10315.6|10327.4|10317.4|10327.4|10317.4|10325.1|10315.1|7
1622515390000|2021-06-01 02:43:10|10326.9|10316.9|10327.1|10317.1|10327.1|10317.1|10326.9|10316.9|2
1622515400000|2021-06-01 02:43:20|10327.6|10317.6|10327.3|10317.3|10327.6|10317.6|10327.3|10317.3|5
1622515410000|2021-06-01 02:43:30|10327.6|10317.6|10328|10318|10329.1|10319.1|10327.6|10317.6|4
1622515420000|2021-06-01 02:43:40|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|10328.1|10318.1|3
1622515430000|2021-06-01 02:43:50|10328.8|10318.8|10330.4|10320.4|10330.6|10320.6|10328.8|10318.8|4
1622515440000|2021-06-01 02:44:00|10330.6|10320.6|10333.9|10323.9|10333.9|10323.9|10330.6|10320.6|9
1622515450000|2021-06-01 02:44:10|10333.8|10323.8|10333.1|10323.1|10333.8|10323.8|10331.4|10321.4|15
1622515460000|2021-06-01 02:44:20|10333.4|10323.4|10335.1|10325.1|10335.1|10325.1|10333.3|10323.3|5
1622515470000|2021-06-01 02:44:30|10335.4|10325.4|10334.9|10324.9|10336|10326|10333.5|10323.5|13
1622515480000|2021-06-01 02:44:40|10334.8|10324.8|10333.5|10323.5|10334.9|10324.9|10333.5|10323.5|6
1622515490000|2021-06-01 02:44:50|10333.6|10323.6|10334.8|10324.8|10334.9|10324.9|10333.6|10323.6|8
1622515500000|2021-06-01 02:45:00|10335|10325|10339.5|10329.5|10340.9|10330.9|10335|10325|24
1622515510000|2021-06-01 02:45:10|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|10338|10328|16
1622515520000|2021-06-01 02:45:20|10339.3|10329.3|10340.1|10330.1|10340.3|10330.3|10338.6|10328.6|14
1622515530000|2021-06-01 02:45:30|10339.9|10329.9|10341.1|10331.1|10341.9|10331.9|10339.1|10329.1|14
1622515540000|2021-06-01 02:45:40|10341.4|10331.4|10345.3|10335.3|10346.9|10336.9|10341.4|10331.4|21
1622515550000|2021-06-01 02:45:50|10345.9|10335.9|10347.6|10337.6|10347.6|10337.6|10345.9|10335.9|6
1622515560000|2021-06-01 02:46:00|10347.9|10337.9|10349.4|10339.4|10349.6|10339.6|10347.9|10337.9|11
1622515570000|2021-06-01 02:46:10|10349|10339|10346.9|10336.9|10349|10339|10346.9|10336.9|11
1622515580000|2021-06-01 02:46:20|10346.6|10336.6|10349.3|10339.3|10350.8|10340.8|10346.6|10336.6|13
1622515590000|2021-06-01 02:46:30|10349.5|10339.5|10348.8|10338.8|10350|10340|10348.8|10338.8|8
1622515600000|2021-06-01 02:46:40|10348.4|10338.4|10348.1|10338.1|10348.6|10338.6|10347.6|10337.6|7
1622515610000|2021-06-01 02:46:50|10348.3|10338.3|10346.1|10336.1|10348.3|10338.3|10345.9|10335.9|6
1622515620000|2021-06-01 02:47:00|10345.9|10335.9|10346.4|10336.4|10346.4|10336.4|10345|10335|13
1622515630000|2021-06-01 02:47:10|10346.6|10336.6|10348.5|10338.5|10348.5|10338.5|10346.6|10336.6|5
1622515640000|2021-06-01 02:47:20|10349|10339|10349|10339|10349.5|10339.5|10349|10339|4
1622515650000|2021-06-01 02:47:30|10349.3|10339.3|10349|10339|10349.3|10339.3|10349|10339|2
1622515660000|2021-06-01 02:47:40|10348.9|10338.9|10347.6|10337.6|10348.9|10338.9|10347.3|10337.3|7
1622515670000|2021-06-01 02:47:50|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|1
1622515680000|2021-06-01 02:48:00|10347.9|10337.9|10351.1|10341.1|10351.1|10341.1|10347.9|10337.9|10
1622515690000|2021-06-01 02:48:10|10351.5|10341.5|10353.6|10343.6|10353.6|10343.6|10351.5|10341.5|8
1622515700000|2021-06-01 02:48:20|10353.5|10343.5|10352.9|10342.9|10353.5|10343.5|10352.8|10342.8|10
1622515720000|2021-06-01 02:48:40|10353.4|10343.4|10352.3|10342.3|10353.6|10343.6|10352.3|10342.3|7
1622515730000|2021-06-01 02:48:50|10351.9|10341.9|10351.6|10341.6|10351.9|10341.9|10351.6|10341.6|2
1622515740000|2021-06-01 02:49:00|10351.9|10341.9|10353|10343|10353.4|10343.4|10351.9|10341.9|4
1622515750000|2021-06-01 02:49:10|10352.8|10342.8|10352.1|10342.1|10353.6|10343.6|10351.1|10341.1|10
1622515760000|2021-06-01 02:49:20|10352.4|10342.4|10352.5|10342.5|10353.6|10343.6|10352.4|10342.4|10
1622515770000|2021-06-01 02:49:30|10352.8|10342.8|10354.9|10344.9|10356|10346|10352.8|10342.8|21
1622515780000|2021-06-01 02:49:40|10354.5|10344.5|10356.1|10346.1|10356.1|10346.1|10354.5|10344.5|6
1622515790000|2021-06-01 02:49:50|10356|10346|10354.9|10344.9|10356|10346|10354.9|10344.9|8
1622515800000|2021-06-01 02:50:00|10354.5|10344.5|10354.3|10344.3|10355|10345|10354.3|10344.3|8
1622515810000|2021-06-01 02:50:10|10354|10344|10353.6|10343.6|10354.1|10344.1|10353.3|10343.3|7
1622515820000|2021-06-01 02:50:20|10353.4|10343.4|10353.1|10343.1|10353.6|10343.6|10353|10343|7
1622515830000|2021-06-01 02:50:30|10352.9|10342.9|10350.1|10340.1|10352.9|10342.9|10349.5|10339.5|11
1622515840000|2021-06-01 02:50:40|10350.3|10340.3|10350.3|10340.3|10350.3|10340.3|10350.1|10340.1|5
1622515850000|2021-06-01 02:50:50|10350.1|10340.1|10350.3|10340.3|10350.3|10340.3|10350.1|10340.1|2
1622515860000|2021-06-01 02:51:00|10351.3|10341.3|10351.1|10341.1|10352|10342|10351.1|10341.1|5
1622515870000|2021-06-01 02:51:10|10350.9|10340.9|10346.9|10336.9|10350.9|10340.9|10346.6|10336.6|14
1622515880000|2021-06-01 02:51:20|10346.6|10336.6|10345.5|10335.5|10346.6|10336.6|10342.9|10332.9|11
1622515890000|2021-06-01 02:51:30|10345.8|10335.8|10345.5|10335.5|10346.4|10336.4|10345.5|10335.5|9
1622515900000|2021-06-01 02:51:40|10343.5|10333.5|10343.6|10333.6|10343.9|10333.9|10342.4|10332.4|11
1622515910000|2021-06-01 02:51:50|10343.4|10333.4|10342.9|10332.9|10343.5|10333.5|10342.5|10332.5|12
1622515920000|2021-06-01 02:52:00|10343|10333|10343.5|10333.5|10343.5|10333.5|10343|10333|2
1622515930000|2021-06-01 02:52:10|10344|10334|10344.8|10334.8|10344.8|10334.8|10344|10334|2
1622515940000|2021-06-01 02:52:20|10345.3|10335.3|10347.5|10337.5|10347.5|10337.5|10345.3|10335.3|11
1622515950000|2021-06-01 02:52:30|10347.3|10337.3|10345.5|10335.5|10347.3|10337.3|10345.5|10335.5|6
1622515960000|2021-06-01 02:52:40|10345.4|10335.4|10344.9|10334.9|10345.4|10335.4|10344.8|10334.8|3
1622515970000|2021-06-01 02:52:50|10344.8|10334.8|10342.6|10332.6|10344.8|10334.8|10342.5|10332.5|6
1622515980000|2021-06-01 02:53:00|10342.9|10332.9|10345.9|10335.9|10346.5|10336.5|10342.9|10332.9|14
1622515990000|2021-06-01 02:53:10|10345.5|10335.5|10345.1|10335.1|10345.5|10335.5|10344.8|10334.8|8
1622516000000|2021-06-01 02:53:20|10344.9|10334.9|10344.6|10334.6|10344.9|10334.9|10344.6|10334.6|2
1622516010000|2021-06-01 02:53:30|10344.1|10334.1|10341.8|10331.8|10344.6|10334.6|10341.8|10331.8|7
1622516020000|2021-06-01 02:53:40|10342.3|10332.3|10338.9|10328.9|10342.4|10332.4|10338.9|10328.9|10
1622516030000|2021-06-01 02:53:50|10339.8|10329.8|10337.5|10327.5|10339.8|10329.8|10336.4|10326.4|16
1622516040000|2021-06-01 02:54:00|10337.4|10327.4|10336.3|10326.3|10338.4|10328.4|10335|10325|16
1622516050000|2021-06-01 02:54:10|10336.4|10326.4|10333.3|10323.3|10336.4|10326.4|10333.3|10323.3|7
1622516060000|2021-06-01 02:54:20|10333.5|10323.5|10332|10322|10333.6|10323.6|10332|10322|10
1622516070000|2021-06-01 02:54:30|10331.5|10321.5|10328.9|10318.9|10331.5|10321.5|10328.8|10318.8|6
1622516080000|2021-06-01 02:54:40|10328.5|10318.5|10329.4|10319.4|10329.4|10319.4|10326.9|10316.9|10
1622516090000|2021-06-01 02:54:50|10330|10320|10332.3|10322.3|10332.6|10322.6|10329.5|10319.5|16
1622516100000|2021-06-01 02:55:00|10332.5|10322.5|10332.6|10322.6|10332.6|10322.6|10331.9|10321.9|7
1622516110000|2021-06-01 02:55:10|10332.1|10322.1|10332.4|10322.4|10332.9|10322.9|10332.1|10322.1|4
1622516120000|2021-06-01 02:55:20|10332.3|10322.3|10332.1|10322.1|10332.9|10322.9|10332.1|10322.1|3
1622516130000|2021-06-01 02:55:30|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|10332.3|10322.3|3
1622516140000|2021-06-01 02:55:40|10332.1|10322.1|10330.8|10320.8|10332.1|10322.1|10330.8|10320.8|5
1622516150000|2021-06-01 02:55:50|10331.1|10321.1|10330.9|10320.9|10331.8|10321.8|10330.9|10320.9|8
1622516160000|2021-06-01 02:56:00|10331.4|10321.4|10331.9|10321.9|10331.9|10321.9|10331.1|10321.1|6
1622516170000|2021-06-01 02:56:10|10332.5|10322.5|10331.9|10321.9|10333.4|10323.4|10331.9|10321.9|8
1622516180000|2021-06-01 02:56:20|10331.1|10321.1|10329.6|10319.6|10331.1|10321.1|10328.4|10318.4|11
1622516190000|2021-06-01 02:56:30|10330|10320|10330.3|10320.3|10330.6|10320.6|10330|10320|6
1622516200000|2021-06-01 02:56:40|10330.6|10320.6|10332.3|10322.3|10332.3|10322.3|10330.3|10320.3|6
1622516210000|2021-06-01 02:56:50|10332.5|10322.5|10334|10324|10334|10324|10332.5|10322.5|3
1622516220000|2021-06-01 02:57:00|10333.9|10323.9|10333.8|10323.8|10333.9|10323.9|10333.4|10323.4|5
1622516230000|2021-06-01 02:57:10|10333.4|10323.4|10331.9|10321.9|10333.4|10323.4|10331.9|10321.9|3
1622516240000|2021-06-01 02:57:20|10331.5|10321.5|10330.1|10320.1|10331.5|10321.5|10329.8|10319.8|7
1622516250000|2021-06-01 02:57:30|10329.9|10319.9|10328.1|10318.1|10329.9|10319.9|10328.1|10318.1|5
1622516260000|2021-06-01 02:57:40|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|1
1622516270000|2021-06-01 02:57:50|10327.9|10317.9|10325.6|10315.6|10327.9|10317.9|10325.5|10315.5|9
1622516280000|2021-06-01 02:58:00|10325.8|10315.8|10328|10318|10329|10319|10325.8|10315.8|11
1622516290000|2021-06-01 02:58:10|10327.9|10317.9|10327.9|10317.9|10327.9|10317.9|10327.9|10317.9|1
1622516300000|2021-06-01 02:58:20|10328.1|10318.1|10328.8|10318.8|10328.8|10318.8|10328.1|10318.1|2
1622516310000|2021-06-01 02:58:30|10329.3|10319.3|10330.5|10320.5|10330.5|10320.5|10329.3|10319.3|4
1622516320000|2021-06-01 02:58:40|10330.9|10320.9|10330.4|10320.4|10330.9|10320.9|10330.4|10320.4|2
1622516330000|2021-06-01 02:58:50|10330.1|10320.1|10330.3|10320.3|10330.3|10320.3|10329.8|10319.8|5
1622516340000|2021-06-01 02:59:00|10330.5|10320.5|10329.6|10319.6|10330.9|10320.9|10329.1|10319.1|14
1622516350000|2021-06-01 02:59:10|10329.4|10319.4|10330.4|10320.4|10330.4|10320.4|10329.4|10319.4|3
1622516360000|2021-06-01 02:59:20|10330|10320|10329.6|10319.6|10330|10320|10329.6|10319.6|2
1622516370000|2021-06-01 02:59:30|10329.5|10319.5|10329.9|10319.9|10329.9|10319.9|10329.1|10319.1|4
1622516380000|2021-06-01 02:59:40|10329.5|10319.5|10326.4|10316.4|10329.5|10319.5|10326.1|10316.1|9
1622516400000|2021-06-01 03:00:00|10326|10316|10329.4|10319.4|10329.6|10319.6|10326|10316|13
1622516410000|2021-06-01 03:00:10|10329.6|10319.6|10331.4|10321.4|10331.4|10321.4|10329.6|10319.6|19
1622516420000|2021-06-01 03:00:20|10332.6|10322.6|10333.3|10323.3|10333.6|10323.6|10332.6|10322.6|8
1622516430000|2021-06-01 03:00:30|10333.6|10323.6|10335.6|10325.6|10336.3|10326.3|10333.6|10323.6|6
1622516440000|2021-06-01 03:00:40|10335.3|10325.3|10334.1|10324.1|10335.3|10325.3|10334.1|10324.1|4
1622516460000|2021-06-01 03:01:00|10334.4|10324.4|10335.8|10325.8|10336.6|10326.6|10334.4|10324.4|14
1622516470000|2021-06-01 03:01:10|10336.4|10326.4|10337.9|10327.9|10338.1|10328.1|10336.4|10326.4|11
1622516480000|2021-06-01 03:01:20|10337.6|10327.6|10337.5|10327.5|10337.9|10327.9|10337.4|10327.4|5
1622516490000|2021-06-01 03:01:30|10337.9|10327.9|10337.9|10327.9|10337.9|10327.9|10337.5|10327.5|3
1622516500000|2021-06-01 03:01:40|10337.5|10327.5|10337.4|10327.4|10337.5|10327.5|10336.1|10326.1|9
1622516510000|2021-06-01 03:01:50|10336.8|10326.8|10337.6|10327.6|10338.5|10328.5|10336.8|10326.8|8
1622516520000|2021-06-01 03:02:00|10337.9|10327.9|10338.8|10328.8|10338.8|10328.8|10337.9|10327.9|2
1622516530000|2021-06-01 03:02:10|10339.4|10329.4|10339.4|10329.4|10340.4|10330.4|10339.4|10329.4|5
1622516540000|2021-06-01 03:02:20|10339.3|10329.3|10338.3|10328.3|10339.3|10329.3|10337.9|10327.9|6
1622516550000|2021-06-01 03:02:30|10338.5|10328.5|10336.8|10326.8|10340.4|10330.4|10336.8|10326.8|11
1622516560000|2021-06-01 03:02:40|10336.9|10326.9|10336.8|10326.8|10336.9|10326.9|10336.8|10326.8|2
1622516570000|2021-06-01 03:02:50|10336.5|10326.5|10336|10326|10336.5|10326.5|10335.6|10325.6|4
1622516580000|2021-06-01 03:03:00|10335.9|10325.9|10336|10326|10336|10326|10335.9|10325.9|2
1622516590000|2021-06-01 03:03:10|10335.6|10325.6|10335.9|10325.9|10335.9|10325.9|10335.6|10325.6|2
1622516620000|2021-06-01 03:03:40|10336.5|10326.5|10334.9|10324.9|10337.8|10327.8|10334.9|10324.9|14
1622516630000|2021-06-01 03:03:50|10335.1|10325.1|10334.4|10324.4|10335.3|10325.3|10334.4|10324.4|6
1622516640000|2021-06-01 03:04:00|10334.6|10324.6|10336.3|10326.3|10336.3|10326.3|10334.6|10324.6|4
1622516650000|2021-06-01 03:04:10|10336.1|10326.1|10334.6|10324.6|10336.1|10326.1|10334.6|10324.6|8
1622516660000|2021-06-01 03:04:20|10334.4|10324.4|10333.9|10323.9|10334.4|10324.4|10333.9|10323.9|2
1622516670000|2021-06-01 03:04:30|10333.4|10323.4|10333.6|10323.6|10333.6|10323.6|10332.3|10322.3|8
1622516680000|2021-06-01 03:04:40|10333.9|10323.9|10333.6|10323.6|10334|10324|10333.6|10323.6|4
1622516700000|2021-06-01 03:05:00|10333.5|10323.5|10332.9|10322.9|10333.5|10323.5|10332.8|10322.8|7
1622516710000|2021-06-01 03:05:10|10332.6|10322.6|10331.4|10321.4|10332.6|10322.6|10331.4|10321.4|4
1622516720000|2021-06-01 03:05:20|10331|10321|10330|10320|10331|10321|10330|10320|5
1622516730000|2021-06-01 03:05:30|10329.9|10319.9|10330.9|10320.9|10331.1|10321.1|10329.9|10319.9|6
1622516740000|2021-06-01 03:05:40|10331.1|10321.1|10332.1|10322.1|10332.1|10322.1|10331.1|10321.1|4
1622516750000|2021-06-01 03:05:50|10332.4|10322.4|10333.4|10323.4|10333.8|10323.8|10332.4|10322.4|5
1622516760000|2021-06-01 03:06:00|10333.8|10323.8|10333.9|10323.9|10333.9|10323.9|10333.6|10323.6|4
1622516770000|2021-06-01 03:06:10|10333.8|10323.8|10329.3|10319.3|10333.8|10323.8|10329.1|10319.1|13
1622516780000|2021-06-01 03:06:20|10329|10319|10328.5|10318.5|10329.1|10319.1|10328.4|10318.4|9
1622516790000|2021-06-01 03:06:30|10328.3|10318.3|10327.8|10317.8|10328.3|10318.3|10327.8|10317.8|2
1622516800000|2021-06-01 03:06:40|10327.6|10317.6|10326.6|10316.6|10327.6|10317.6|10326.6|10316.6|2
1622516820000|2021-06-01 03:07:00|10326.9|10316.9|10326.9|10316.9|10327.1|10317.1|10326.9|10316.9|5
1622516830000|2021-06-01 03:07:10|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1622516840000|2021-06-01 03:07:20|10326.9|10316.9|10327.1|10317.1|10327.1|10317.1|10326.9|10316.9|2
1622516850000|2021-06-01 03:07:30|10326.9|10316.9|10324.8|10314.8|10327.1|10317.1|10324.8|10314.8|8
1622516860000|2021-06-01 03:07:40|10323.9|10313.9|10320.4|10310.4|10323.9|10313.9|10320.4|10310.4|8
1622516870000|2021-06-01 03:07:50|10320.5|10310.5|10320.9|10310.9|10321.1|10311.1|10320.5|10310.5|4
1622516880000|2021-06-01 03:08:00|10321.1|10311.1|10323.5|10313.5|10324.9|10314.9|10321.1|10311.1|12
1622516890000|2021-06-01 03:08:10|10322.6|10312.6|10324.4|10314.4|10324.4|10314.4|10322.6|10312.6|6
1622516900000|2021-06-01 03:08:20|10324.6|10314.6|10324.9|10314.9|10325.1|10315.1|10324.6|10314.6|4
1622516910000|2021-06-01 03:08:30|10324.6|10314.6|10323.9|10313.9|10324.6|10314.6|10323.9|10313.9|4
1622516930000|2021-06-01 03:08:50|10323.8|10313.8|10321|10311|10323.8|10313.8|10320.8|10310.8|13
1622516940000|2021-06-01 03:09:00|10320.1|10310.1|10325.9|10315.9|10325.9|10315.9|10320.1|10310.1|12
1622516950000|2021-06-01 03:09:10|10325.4|10315.4|10327.5|10317.5|10327.9|10317.9|10325.4|10315.4|13
1622516960000|2021-06-01 03:09:20|10327.4|10317.4|10327.6|10317.6|10327.8|10317.8|10326.8|10316.8|8
1622516970000|2021-06-01 03:09:30|10327.9|10317.9|10326.6|10316.6|10328.1|10318.1|10326.6|10316.6|10
1622516980000|2021-06-01 03:09:40|10326.3|10316.3|10326.5|10316.5|10326.5|10316.5|10326|10316|7
1622516990000|2021-06-01 03:09:50|10326.3|10316.3|10326.6|10316.6|10326.6|10316.6|10326|10316|5
1622517000000|2021-06-01 03:10:00|10327.1|10317.1|10329.1|10319.1|10329.9|10319.9|10327.1|10317.1|9
1622517010000|2021-06-01 03:10:10|10328.9|10318.9|10329.1|10319.1|10329.9|10319.9|10328.5|10318.5|9
1622517020000|2021-06-01 03:10:20|10328.8|10318.8|10327.4|10317.4|10328.8|10318.8|10326.9|10316.9|12
1622517030000|2021-06-01 03:10:30|10327.6|10317.6|10327.6|10317.6|10327.9|10317.9|10327.4|10317.4|6
1622517040000|2021-06-01 03:10:40|10328.1|10318.1|10326.5|10316.5|10328.1|10318.1|10326.5|10316.5|8
1622517050000|2021-06-01 03:10:50|10326.3|10316.3|10326.4|10316.4|10326.8|10316.8|10326.3|10316.3|4
1622517060000|2021-06-01 03:11:00|10326.8|10316.8|10324|10314|10326.8|10316.8|10323.8|10313.8|10
1622517070000|2021-06-01 03:11:10|10324.3|10314.3|10323.1|10313.1|10324.3|10314.3|10323.1|10313.1|5
1622517080000|2021-06-01 03:11:20|10322.8|10312.8|10322.9|10312.9|10322.9|10312.9|10322.4|10312.4|5
1622517090000|2021-06-01 03:11:30|10323.1|10313.1|10324.6|10314.6|10324.9|10314.9|10323.1|10313.1|8
1622517100000|2021-06-01 03:11:40|10324.9|10314.9|10325.1|10315.1|10326.9|10316.9|10324.9|10314.9|7
1622517110000|2021-06-01 03:11:50|10325|10315|10324.6|10314.6|10325|10315|10324.6|10314.6|2
1622517120000|2021-06-01 03:12:00|10325.5|10315.5|10325.3|10315.3|10325.9|10315.9|10325.1|10315.1|6
1622517130000|2021-06-01 03:12:10|10325.9|10315.9|10327.5|10317.5|10327.5|10317.5|10325.4|10315.4|6
1622517140000|2021-06-01 03:12:20|10327.8|10317.8|10326.6|10316.6|10328.6|10318.6|10325.6|10315.6|13
1622517150000|2021-06-01 03:12:30|10326.8|10316.8|10327.6|10317.6|10327.6|10317.6|10326.8|10316.8|6
1622517160000|2021-06-01 03:12:40|10327.4|10317.4|10327.4|10317.4|10327.4|10317.4|10327.4|10317.4|1
1622517170000|2021-06-01 03:12:50|10327.6|10317.6|10327.1|10317.1|10327.6|10317.6|10327.1|10317.1|4
1622517180000|2021-06-01 03:13:00|10327.4|10317.4|10328.9|10318.9|10329.4|10319.4|10327.4|10317.4|6
1622517190000|2021-06-01 03:13:10|10328.6|10318.6|10329.1|10319.1|10329.8|10319.8|10328.6|10318.6|8
1622517200000|2021-06-01 03:13:20|10328.9|10318.9|10327.8|10317.8|10328.9|10318.9|10327|10317|10
1622517210000|2021-06-01 03:13:30|10327.4|10317.4|10325.6|10315.6|10328.4|10318.4|10325.6|10315.6|10
1622517220000|2021-06-01 03:13:40|10326.4|10316.4|10326.8|10316.8|10326.8|10316.8|10326|10316|5
1622517230000|2021-06-01 03:13:50|10326.6|10316.6|10325.4|10315.4|10326.6|10316.6|10325.4|10315.4|3
1622517240000|2021-06-01 03:14:00|10326.6|10316.6|10323.4|10313.4|10326.9|10316.9|10323.4|10313.4|9
1622517250000|2021-06-01 03:14:10|10323.6|10313.6|10321.1|10311.1|10323.9|10313.9|10321.1|10311.1|8
1622517260000|2021-06-01 03:14:20|10320.6|10310.6|10321.1|10311.1|10321.1|10311.1|10320.6|10310.6|7
1622517270000|2021-06-01 03:14:30|10320.9|10310.9|10322.4|10312.4|10322.4|10312.4|10320.9|10310.9|7
1622517280000|2021-06-01 03:14:40|10322.3|10312.3|10322.8|10312.8|10322.8|10312.8|10322.3|10312.3|6
1622517290000|2021-06-01 03:14:50|10322.4|10312.4|10322.5|10312.5|10322.6|10312.6|10322.4|10312.4|6
1622517300000|2021-06-01 03:15:00|10322.8|10312.8|10324.4|10314.4|10324.4|10314.4|10322.8|10312.8|7
1622517310000|2021-06-01 03:15:10|10324.5|10314.5|10326.9|10316.9|10326.9|10316.9|10324.5|10314.5|8
1622517320000|2021-06-01 03:15:20|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|1
1622517330000|2021-06-01 03:15:30|10327.6|10317.6|10327.6|10317.6|10328.4|10318.4|10327.3|10317.3|8
1622517340000|2021-06-01 03:15:40|10327.8|10317.8|10325.1|10315.1|10329|10319|10324.9|10314.9|7
1622517350000|2021-06-01 03:15:50|10324.9|10314.9|10326.8|10316.8|10327|10317|10324.9|10314.9|8
1622517360000|2021-06-01 03:16:00|10326.9|10316.9|10327.6|10317.6|10327.9|10317.9|10326.9|10316.9|5
1622517370000|2021-06-01 03:16:10|10328|10318|10328.6|10318.6|10329.3|10319.3|10328|10318|10
1622517380000|2021-06-01 03:16:20|10328.9|10318.9|10329.6|10319.6|10330.3|10320.3|10328.9|10318.9|7
1622517390000|2021-06-01 03:16:30|10329.9|10319.9|10330.4|10320.4|10330.4|10320.4|10329.8|10319.8|9
1622517400000|2021-06-01 03:16:40|10331.3|10321.3|10329.5|10319.5|10331.3|10321.3|10329.1|10319.1|7
1622517410000|2021-06-01 03:16:50|10329.9|10319.9|10331.9|10321.9|10331.9|10321.9|10329.9|10319.9|8
1622517430000|2021-06-01 03:17:10|10332|10322|10332.5|10322.5|10332.5|10322.5|10332|10322|2
1622517440000|2021-06-01 03:17:20|10333.3|10323.3|10332.1|10322.1|10333.3|10323.3|10332.1|10322.1|6
1622517450000|2021-06-01 03:17:30|10331.9|10321.9|10331.4|10321.4|10331.9|10321.9|10331.1|10321.1|5
1622517460000|2021-06-01 03:17:40|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|1
1622517470000|2021-06-01 03:17:50|10331.4|10321.4|10331.6|10321.6|10331.6|10321.6|10331.4|10321.4|2
1622517480000|2021-06-01 03:18:00|10331.8|10321.8|10333.3|10323.3|10333.4|10323.4|10331.8|10321.8|9
1622517490000|2021-06-01 03:18:10|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|1
1622517500000|2021-06-01 03:18:20|10332.6|10322.6|10332.8|10322.8|10332.8|10322.8|10332.6|10322.6|2
1622517510000|2021-06-01 03:18:30|10332.6|10322.6|10331.6|10321.6|10332.6|10322.6|10331.6|10321.6|4
1622517530000|2021-06-01 03:18:50|10331.9|10321.9|10332.9|10322.9|10332.9|10322.9|10331.9|10321.9|4
1622517540000|2021-06-01 03:19:00|10333|10323|10332.9|10322.9|10333|10323|10332.9|10322.9|4
1622517550000|2021-06-01 03:19:10|10333.1|10323.1|10333.9|10323.9|10333.9|10323.9|10333.1|10323.1|2
1622517560000|2021-06-01 03:19:20|10333.5|10323.5|10333.4|10323.4|10333.5|10323.5|10333.4|10323.4|2
1622517570000|2021-06-01 03:19:30|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1622517580000|2021-06-01 03:19:40|10333.4|10323.4|10333.6|10323.6|10333.6|10323.6|10333.4|10323.4|2
1622517590000|2021-06-01 03:19:50|10333.4|10323.4|10333.3|10323.3|10333.4|10323.4|10333.3|10323.3|2
1622517600000|2021-06-01 03:20:00|10333.1|10323.1|10334.8|10324.8|10335|10325|10332.6|10322.6|12
1622517610000|2021-06-01 03:20:10|10334.5|10324.5|10334.1|10324.1|10334.5|10324.5|10334.1|10324.1|3
1622517620000|2021-06-01 03:20:20|10333.9|10323.9|10333.4|10323.4|10333.9|10323.9|10333.1|10323.1|3
1622517630000|2021-06-01 03:20:30|10333.6|10323.6|10334.4|10324.4|10334.4|10324.4|10333.6|10323.6|4
1622517640000|2021-06-01 03:20:40|10334.5|10324.5|10334.5|10324.5|10334.5|10324.5|10334.5|10324.5|1
1622517650000|2021-06-01 03:20:50|10334.9|10324.9|10335.5|10325.5|10335.8|10325.8|10334.9|10324.9|6
1622517660000|2021-06-01 03:21:00|10334.4|10324.4|10334.5|10324.5|10334.8|10324.8|10334.4|10324.4|4
1622517670000|2021-06-01 03:21:10|10335|10325|10334.9|10324.9|10335|10325|10334.9|10324.9|2
1622517690000|2021-06-01 03:21:30|10335.1|10325.1|10336.6|10326.6|10336.6|10326.6|10335.1|10325.1|4
1622517700000|2021-06-01 03:21:40|10336.9|10326.9|10338.4|10328.4|10338.6|10328.6|10336.9|10326.9|6
1622517710000|2021-06-01 03:21:50|10338.1|10328.1|10338.4|10328.4|10338.5|10328.5|10338.1|10328.1|4
1622517720000|2021-06-01 03:22:00|10339.1|10329.1|10340.1|10330.1|10340.4|10330.4|10339.1|10329.1|7
1622517730000|2021-06-01 03:22:10|10340.4|10330.4|10338.1|10328.1|10340.9|10330.9|10338.1|10328.1|12
1622517740000|2021-06-01 03:22:20|10337.6|10327.6|10337.6|10327.6|10337.6|10327.6|10337.6|10327.6|1
1622517750000|2021-06-01 03:22:30|10337.4|10327.4|10338.6|10328.6|10339|10329|10337.1|10327.1|11
1622517760000|2021-06-01 03:22:40|10339|10329|10337|10327|10339|10329|10337|10327|6
1622517770000|2021-06-01 03:22:50|10337.5|10327.5|10336.1|10326.1|10338|10328|10335.9|10325.9|8
1622517780000|2021-06-01 03:23:00|10336.4|10326.4|10337.1|10327.1|10337.1|10327.1|10336.4|10326.4|5
1622517790000|2021-06-01 03:23:10|10337.9|10327.9|10335.8|10325.8|10338.4|10328.4|10335.8|10325.8|12
1622517800000|2021-06-01 03:23:20|10336|10326|10336|10326|10336|10326|10336|10326|1
1622517820000|2021-06-01 03:23:40|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|1
1622517830000|2021-06-01 03:23:50|10335.1|10325.1|10335.4|10325.4|10335.4|10325.4|10335.1|10325.1|2
1622517840000|2021-06-01 03:24:00|10336.1|10326.1|10336.1|10326.1|10338.1|10328.1|10336.1|10326.1|7
1622517850000|2021-06-01 03:24:10|10336.3|10326.3|10336.1|10326.1|10336.3|10326.3|10336.1|10326.1|2
1622517870000|2021-06-01 03:24:30|10335.9|10325.9|10333.1|10323.1|10335.9|10325.9|10332.6|10322.6|5
1622517880000|2021-06-01 03:24:40|10333.4|10323.4|10333.4|10323.4|10334.4|10324.4|10333.1|10323.1|11
1622517890000|2021-06-01 03:24:50|10333.1|10323.1|10333.6|10323.6|10333.6|10323.6|10332.1|10322.1|7
1622517900000|2021-06-01 03:25:00|10333.9|10323.9|10335.9|10325.9|10335.9|10325.9|10333.9|10323.9|7
1622517910000|2021-06-01 03:25:10|10335.6|10325.6|10333|10323|10335.6|10325.6|10333|10323|7
1622517920000|2021-06-01 03:25:20|10332.4|10322.4|10330.6|10320.6|10332.4|10322.4|10330.1|10320.1|15
1622517930000|2021-06-01 03:25:30|10330.4|10320.4|10330.4|10320.4|10331.1|10321.1|10330.4|10320.4|3
1622517940000|2021-06-01 03:25:40|10330.6|10320.6|10331.9|10321.9|10331.9|10321.9|10330.6|10320.6|3
1622517950000|2021-06-01 03:25:50|10331.1|10321.1|10330.5|10320.5|10331.1|10321.1|10330.4|10320.4|4
1622517960000|2021-06-01 03:26:00|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|10329.9|10319.9|3
1622517970000|2021-06-01 03:26:10|10329.9|10319.9|10330.4|10320.4|10330.4|10320.4|10329.9|10319.9|4
1622517980000|2021-06-01 03:26:20|10329.9|10319.9|10330|10320|10330|10320|10329.4|10319.4|7
1622517990000|2021-06-01 03:26:30|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1622518000000|2021-06-01 03:26:40|10330.8|10320.8|10329.4|10319.4|10331.1|10321.1|10329.4|10319.4|11
1622518010000|2021-06-01 03:26:50|10329.6|10319.6|10329.6|10319.6|10330|10320|10329.6|10319.6|3
1622518020000|2021-06-01 03:27:00|10329.5|10319.5|10332.9|10322.9|10332.9|10322.9|10329.5|10319.5|10
1622518030000|2021-06-01 03:27:10|10333.4|10323.4|10332.1|10322.1|10334|10324|10332.1|10322.1|7
1622518040000|2021-06-01 03:27:20|10332.4|10322.4|10332.5|10322.5|10332.5|10322.5|10332.1|10322.1|4
1622518050000|2021-06-01 03:27:30|10333.1|10323.1|10333|10323|10333.1|10323.1|10332.8|10322.8|3
1622518060000|2021-06-01 03:27:40|10332.6|10322.6|10333|10323|10333|10323|10332.6|10322.6|2
1622518070000|2021-06-01 03:27:50|10333.1|10323.1|10333.8|10323.8|10334|10324|10333.1|10323.1|4
1622518080000|2021-06-01 03:28:00|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|1
1622518090000|2021-06-01 03:28:10|10333.6|10323.6|10333.1|10323.1|10333.6|10323.6|10333.1|10323.1|2
1622518100000|2021-06-01 03:28:20|10332.8|10322.8|10331.5|10321.5|10332.8|10322.8|10331.5|10321.5|5
1622518110000|2021-06-01 03:28:30|10331.8|10321.8|10331.6|10321.6|10332.1|10322.1|10331.6|10321.6|4
1622518130000|2021-06-01 03:28:50|10331.8|10321.8|10331.5|10321.5|10331.8|10321.8|10331.5|10321.5|2
1622518140000|2021-06-01 03:29:00|10331.1|10321.1|10329.1|10319.1|10331.1|10321.1|10329|10319|4
1622518150000|2021-06-01 03:29:10|10330|10320|10329.9|10319.9|10330.9|10320.9|10329.9|10319.9|6
1622518160000|2021-06-01 03:29:20|10329.6|10319.6|10329.3|10319.3|10329.6|10319.6|10329.3|10319.3|2
1622518170000|2021-06-01 03:29:30|10329.6|10319.6|10330|10320|10330|10320|10329.6|10319.6|3
1622518180000|2021-06-01 03:29:40|10329.9|10319.9|10330|10320|10330|10320|10329|10319|5
1622518190000|2021-06-01 03:29:50|10330.5|10320.5|10330.8|10320.8|10331.3|10321.3|10330.3|10320.3|12
1622518200000|2021-06-01 03:30:00|10331.3|10321.3|10332.9|10322.9|10332.9|10322.9|10331.3|10321.3|5
1622518210000|2021-06-01 03:30:10|10333.3|10323.3|10333.5|10323.5|10333.8|10323.8|10333.3|10323.3|3
1622518220000|2021-06-01 03:30:20|10333.8|10323.8|10333.6|10323.6|10334.3|10324.3|10333.6|10323.6|4
1622518260000|2021-06-01 03:31:00|10334|10324|10334|10324|10334|10324|10334|10324|1
1622518270000|2021-06-01 03:31:10|10334.9|10324.9|10335|10325|10335.3|10325.3|10334.9|10324.9|3
1622518280000|2021-06-01 03:31:20|10335.3|10325.3|10335.6|10325.6|10336.1|10326.1|10335.3|10325.3|6
1622518290000|2021-06-01 03:31:30|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|1
1622518300000|2021-06-01 03:31:40|10334.9|10324.9|10334.6|10324.6|10334.9|10324.9|10334.6|10324.6|2
1622518310000|2021-06-01 03:31:50|10334.8|10324.8|10335.1|10325.1|10335.1|10325.1|10334.8|10324.8|2
1622518320000|2021-06-01 03:32:00|10335.4|10325.4|10335.9|10325.9|10335.9|10325.9|10335.4|10325.4|3
1622518340000|2021-06-01 03:32:20|10336.1|10326.1|10337.4|10327.4|10337.4|10327.4|10336.1|10326.1|2
1622518380000|2021-06-01 03:33:00|10337.3|10327.3|10337.5|10327.5|10337.5|10327.5|10337.1|10327.1|4
1622518400000|2021-06-01 03:33:20|10338.5|10328.5|10339.6|10329.6|10339.6|10329.6|10338.5|10328.5|2
1622518420000|2021-06-01 03:33:40|10339.9|10329.9|10340.1|10330.1|10340.1|10330.1|10339.9|10329.9|2
1622518430000|2021-06-01 03:33:50|10340|10330|10340|10330|10340|10330|10340|10330|1
1622518440000|2021-06-01 03:34:00|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1622518490000|2021-06-01 03:34:50|10340.5|10330.5|10340.9|10330.9|10340.9|10330.9|10340.5|10330.5|2
1622518500000|2021-06-01 03:35:00|10341.4|10331.4|10341.4|10331.4|10341.4|10331.4|10341.4|10331.4|1
1622518510000|2021-06-01 03:35:10|10341.1|10331.1|10340.4|10330.4|10341.1|10331.1|10340.4|10330.4|3
1622518530000|2021-06-01 03:35:30|10339.8|10329.8|10339.9|10329.9|10339.9|10329.9|10339.8|10329.8|2
1622518550000|2021-06-01 03:35:50|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|1
1622518560000|2021-06-01 03:36:00|10337.6|10327.6|10338.9|10328.9|10338.9|10328.9|10337.6|10327.6|3
1622518580000|2021-06-01 03:36:20|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|1
1622518590000|2021-06-01 03:36:30|10340.1|10330.1|10339.8|10329.8|10340.1|10330.1|10339.8|10329.8|2
1622518640000|2021-06-01 03:37:20|10340|10330|10340|10330|10340|10330|10340|10330|1
1622518670000|2021-06-01 03:37:50|10339.6|10329.6|10339.1|10329.1|10339.6|10329.6|10338.9|10328.9|4
1622518680000|2021-06-01 03:38:00|10338.9|10328.9|10339.1|10329.1|10339.1|10329.1|10338.6|10328.6|5
1622518690000|2021-06-01 03:38:10|10339.5|10329.5|10336.8|10326.8|10339.9|10329.9|10336.8|10326.8|5
1622518700000|2021-06-01 03:38:20|10336.5|10326.5|10335.8|10325.8|10336.5|10326.5|10335.8|10325.8|2
1622518730000|2021-06-01 03:38:50|10335.6|10325.6|10335.4|10325.4|10335.6|10325.6|10335.4|10325.4|2
1622518740000|2021-06-01 03:39:00|10335.6|10325.6|10335.4|10325.4|10335.6|10325.6|10335.4|10325.4|2
1622518750000|2021-06-01 03:39:10|10335.1|10325.1|10335|10325|10335.1|10325.1|10335|10325|2
1622518760000|2021-06-01 03:39:20|10334.6|10324.6|10334.4|10324.4|10334.6|10324.6|10334.4|10324.4|2
1622518770000|2021-06-01 03:39:30|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|1
1622518780000|2021-06-01 03:39:40|10334.1|10324.1|10334.1|10324.1|10334.1|10324.1|10334.1|10324.1|1
1622518790000|2021-06-01 03:39:50|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|1
1622518800000|2021-06-01 03:40:00|10333.4|10323.4|10332.5|10322.5|10333.4|10323.4|10332.4|10322.4|3
1622518820000|2021-06-01 03:40:20|10332.4|10322.4|10330.9|10320.9|10332.4|10322.4|10330.9|10320.9|5
1622518830000|2021-06-01 03:40:30|10331.1|10321.1|10331.1|10321.1|10331.1|10321.1|10331.1|10321.1|1
1622518880000|2021-06-01 03:41:20|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|1
1622518890000|2021-06-01 03:41:30|10332|10322|10332.9|10322.9|10333|10323|10332|10322|3
1622518910000|2021-06-01 03:41:50|10332.8|10322.8|10332.1|10322.1|10332.8|10322.8|10332.1|10322.1|2
1622518920000|2021-06-01 03:42:00|10332.4|10322.4|10332.8|10322.8|10332.8|10322.8|10332.4|10322.4|2
1622518940000|2021-06-01 03:42:20|10332.6|10322.6|10332.9|10322.9|10332.9|10322.9|10332.6|10322.6|2
1622518970000|2021-06-01 03:42:50|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1622518980000|2021-06-01 03:43:00|10332.4|10322.4|10332.8|10322.8|10332.8|10322.8|10332.4|10322.4|2
1622519000000|2021-06-01 03:43:20|10332.4|10322.4|10331.1|10321.1|10332.4|10322.4|10331.1|10321.1|3
1622519010000|2021-06-01 03:43:30|10330.6|10320.6|10330.1|10320.1|10330.9|10320.9|10330.1|10320.1|4
1622519030000|2021-06-01 03:43:50|10329.5|10319.5|10330.6|10320.6|10330.6|10320.6|10329.5|10319.5|4
1622519040000|2021-06-01 03:44:00|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|1
1622519050000|2021-06-01 03:44:10|10331.4|10321.4|10331.5|10321.5|10331.5|10321.5|10331.4|10321.4|2
1622519070000|2021-06-01 03:44:30|10331.9|10321.9|10331.9|10321.9|10331.9|10321.9|10331.9|10321.9|1
1622519090000|2021-06-01 03:44:50|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|1
1622519100000|2021-06-01 03:45:00|10331.1|10321.1|10330.5|10320.5|10331.1|10321.1|10330.5|10320.5|2
1622519120000|2021-06-01 03:45:20|10330.6|10320.6|10330.8|10320.8|10330.8|10320.8|10330.6|10320.6|2
1622519140000|2021-06-01 03:45:40|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1622519190000|2021-06-01 03:46:30|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|1
1622519200000|2021-06-01 03:46:40|10331.1|10321.1|10331.4|10321.4|10331.4|10321.4|10331.1|10321.1|2
1622519210000|2021-06-01 03:46:50|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|1
1622519220000|2021-06-01 03:47:00|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|1
1622519230000|2021-06-01 03:47:10|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|1
1622519240000|2021-06-01 03:47:20|10333|10323|10332.9|10322.9|10333|10323|10332.9|10322.9|2
1622519260000|2021-06-01 03:47:40|10332.6|10322.6|10332.4|10322.4|10332.6|10322.6|10332.4|10322.4|2
1622519270000|2021-06-01 03:47:50|10332.3|10322.3|10332|10322|10332.3|10322.3|10332|10322|2
1622519290000|2021-06-01 03:48:10|10332.1|10322.1|10332.1|10322.1|10332.1|10322.1|10332.1|10322.1|1
1622519300000|2021-06-01 03:48:20|10332.3|10322.3|10332.5|10322.5|10332.5|10322.5|10332.3|10322.3|2
1622519330000|2021-06-01 03:48:50|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|1
1622519350000|2021-06-01 03:49:10|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|1
1622519370000|2021-06-01 03:49:30|10333.8|10323.8|10334.3|10324.3|10334.3|10324.3|10333.8|10323.8|2
1622519380000|2021-06-01 03:49:40|10334.6|10324.6|10335.1|10325.1|10335.1|10325.1|10334.6|10324.6|2
1622519390000|2021-06-01 03:49:50|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10335|10325|3
1622519400000|2021-06-01 03:50:00|10334.9|10324.9|10334.1|10324.1|10334.9|10324.9|10334.1|10324.1|2
1622519420000|2021-06-01 03:50:20|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|1
1622519430000|2021-06-01 03:50:30|10334|10324|10334|10324|10334|10324|10334|10324|1
1622519460000|2021-06-01 03:51:00|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|1
1622519470000|2021-06-01 03:51:10|10333.6|10323.6|10332.6|10322.6|10333.6|10323.6|10332.6|10322.6|3
1622519500000|2021-06-01 03:51:40|10332.5|10322.5|10332.3|10322.3|10332.5|10322.5|10332.3|10322.3|2
1622519520000|2021-06-01 03:52:00|10332|10322|10332|10322|10332|10322|10332|10322|1
1622519530000|2021-06-01 03:52:10|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|1
1622519580000|2021-06-01 03:53:00|10331.9|10321.9|10331.9|10321.9|10331.9|10321.9|10331.9|10321.9|1
1622519690000|2021-06-01 03:54:50|10331.3|10321.3|10331.1|10321.1|10331.3|10321.3|10331.1|10321.1|2
1622519760000|2021-06-01 03:56:00|10331|10321|10331|10321|10331|10321|10331|10321|1
1622519770000|2021-06-01 03:56:10|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|1
1622519810000|2021-06-01 03:56:50|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1622519840000|2021-06-01 03:57:20|10330.9|10320.9|10331.1|10321.1|10331.1|10321.1|10330.9|10320.9|2
1622519860000|2021-06-01 03:57:40|10330.9|10320.9|10331.1|10321.1|10331.1|10321.1|10330.9|10320.9|2
1622519870000|2021-06-01 03:57:50|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|1
1622519930000|2021-06-01 03:58:50|10331.5|10321.5|10333.6|10323.6|10333.6|10323.6|10331.5|10321.5|4
1622519960000|2021-06-01 03:59:20|10333.1|10323.1|10333|10323|10333.1|10323.1|10333|10323|2
1622519970000|2021-06-01 03:59:30|10332.8|10322.8|10332.4|10322.4|10332.8|10322.8|10332.4|10322.4|3
1622519980000|2021-06-01 03:59:40|10332|10322|10332|10322|10332|10322|10332|10322|1
1622520000000|2021-06-01 04:00:00|10332.4|10322.4|10332.5|10322.5|10332.5|10322.5|10332.4|10322.4|2
1622520070000|2021-06-01 04:01:10|10332.8|10322.8|10333.4|10323.4|10333.4|10323.4|10332.8|10322.8|2
1622520120000|2021-06-01 04:02:00|10333.6|10323.6|10334.1|10324.1|10334.1|10324.1|10333.6|10323.6|2
1622520130000|2021-06-01 04:02:10|10334.5|10324.5|10335.1|10325.1|10335.1|10325.1|10334.5|10324.5|2
1622520150000|2021-06-01 04:02:30|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|1
1622520200000|2021-06-01 04:03:20|10334.9|10324.9|10333.6|10323.6|10334.9|10324.9|10333.6|10323.6|2
1622520230000|2021-06-01 04:03:50|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|1
1622520240000|2021-06-01 04:04:00|10333|10323|10333.1|10323.1|10333.1|10323.1|10333|10323|2
1622520270000|2021-06-01 04:04:30|10333|10323|10333|10323|10333|10323|10333|10323|1
1622520310000|2021-06-01 04:05:10|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|1
1622520320000|2021-06-01 04:05:20|10332.6|10322.6|10332.4|10322.4|10332.6|10322.6|10332.4|10322.4|2
1622520380000|2021-06-01 04:06:20|10332.1|10322.1|10331.5|10321.5|10332.1|10322.1|10331.5|10321.5|2
1622520390000|2021-06-01 04:06:30|10330.9|10320.9|10327.8|10317.8|10330.9|10320.9|10327.8|10317.8|3
1622520410000|2021-06-01 04:06:50|10328|10318|10328.6|10318.6|10328.6|10318.6|10328|10318|3
1622520430000|2021-06-01 04:07:10|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|1
1622520440000|2021-06-01 04:07:20|10329.4|10319.4|10329.6|10319.6|10329.9|10319.9|10329.4|10319.4|3
1622520460000|2021-06-01 04:07:40|10330|10320|10330|10320|10330|10320|10330|10320|1
1622520500000|2021-06-01 04:08:20|10330.5|10320.5|10331.1|10321.1|10331.1|10321.1|10330.5|10320.5|2
1622520520000|2021-06-01 04:08:40|10331.9|10321.9|10332|10322|10332|10322|10331.9|10321.9|2
1622520530000|2021-06-01 04:08:50|10331.9|10321.9|10332.4|10322.4|10332.4|10322.4|10331.9|10321.9|3
1622520560000|2021-06-01 04:09:20|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|1
1622520570000|2021-06-01 04:09:30|10332.4|10322.4|10333.1|10323.1|10333.1|10323.1|10332.4|10322.4|2
1622520590000|2021-06-01 04:09:50|10333.6|10323.6|10334.1|10324.1|10334.1|10324.1|10333.6|10323.6|2
1622520600000|2021-06-01 04:10:00|10334.6|10324.6|10334.1|10324.1|10334.6|10324.6|10334.1|10324.1|2
1622520620000|2021-06-01 04:10:20|10334|10324|10332.4|10322.4|10334|10324|10332.4|10322.4|4
1622520640000|2021-06-01 04:10:40|10332.6|10322.6|10334.3|10324.3|10334.3|10324.3|10332.6|10322.6|4
1622520680000|2021-06-01 04:11:20|10334.1|10324.1|10334.1|10324.1|10334.1|10324.1|10334.1|10324.1|1
1622520850000|2021-06-01 04:14:10|10333.8|10323.8|10333.1|10323.1|10333.8|10323.8|10333.1|10323.1|2
1622520870000|2021-06-01 04:14:30|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|1
1622520890000|2021-06-01 04:14:50|10333.1|10323.1|10334.6|10324.6|10334.6|10324.6|10333.1|10323.1|2
1622520900000|2021-06-01 04:15:00|10335|10325|10336.5|10326.5|10336.8|10326.8|10335|10325|6
1622520910000|2021-06-01 04:15:10|10336.3|10326.3|10336.1|10326.1|10336.3|10326.3|10336.1|10326.1|2
1622520920000|2021-06-01 04:15:20|10335.6|10325.6|10334.6|10324.6|10335.6|10325.6|10334.6|10324.6|2
1622520940000|2021-06-01 04:15:40|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|1
1622520960000|2021-06-01 04:16:00|10335.6|10325.6|10336|10326|10336|10326|10335.6|10325.6|2
1622520980000|2021-06-01 04:16:20|10335.6|10325.6|10335.3|10325.3|10335.6|10325.6|10335.3|10325.3|2
1622521000000|2021-06-01 04:16:40|10335.1|10325.1|10334.5|10324.5|10335.1|10325.1|10334.5|10324.5|2
1622521010000|2021-06-01 04:16:50|10333.6|10323.6|10333.4|10323.4|10333.6|10323.6|10333.4|10323.4|2
1622521040000|2021-06-01 04:17:20|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|1
1622521050000|2021-06-01 04:17:30|10333|10323|10333|10323|10333|10323|10333|10323|1
1622521100000|2021-06-01 04:18:20|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|1
1622521120000|2021-06-01 04:18:40|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|1
1622521130000|2021-06-01 04:18:50|10330.8|10320.8|10330.1|10320.1|10330.8|10320.8|10330.1|10320.1|2
1622521190000|2021-06-01 04:19:50|10330|10320|10330|10320|10330|10320|10330|10320|1
1622521260000|2021-06-01 04:21:00|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|1
1622521270000|2021-06-01 04:21:10|10329.4|10319.4|10330.1|10320.1|10330.1|10320.1|10329.1|10319.1|4
1622521300000|2021-06-01 04:21:40|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|1
1622521350000|2021-06-01 04:22:30|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|1
1622521390000|2021-06-01 04:23:10|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|1
1622521410000|2021-06-01 04:23:30|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|1
1622521430000|2021-06-01 04:23:50|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|1
1622521450000|2021-06-01 04:24:10|10329.6|10319.6|10328.8|10318.8|10329.6|10319.6|10328.8|10318.8|2
1622521470000|2021-06-01 04:24:30|10329.1|10319.1|10330.8|10320.8|10330.8|10320.8|10329.1|10319.1|5
1622521480000|2021-06-01 04:24:40|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|1
1622521490000|2021-06-01 04:24:50|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1622521500000|2021-06-01 04:25:00|10331.6|10321.6|10330.6|10320.6|10331.6|10321.6|10330.6|10320.6|2
1622521530000|2021-06-01 04:25:30|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|10330.6|10320.6|3
1622521540000|2021-06-01 04:25:40|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1622521560000|2021-06-01 04:26:00|10330.9|10320.9|10330.6|10320.6|10330.9|10320.9|10330.6|10320.6|2
1622521580000|2021-06-01 04:26:20|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1622521590000|2021-06-01 04:26:30|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|1
1622521600000|2021-06-01 04:26:40|10330.8|10320.8|10330.6|10320.6|10330.8|10320.8|10330.5|10320.5|3
1622521610000|2021-06-01 04:26:50|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|1
1622521630000|2021-06-01 04:27:10|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1622521680000|2021-06-01 04:28:00|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1622521760000|2021-06-01 04:29:20|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|1
1622521770000|2021-06-01 04:29:30|10330.6|10320.6|10330.8|10320.8|10330.8|10320.8|10330.5|10320.5|8
1622521780000|2021-06-01 04:29:40|10330.5|10320.5|10330.9|10320.9|10330.9|10320.9|10330.5|10320.5|3
1622521790000|2021-06-01 04:29:50|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1622521800000|2021-06-01 04:30:00|10330.8|10320.8|10329.3|10319.3|10330.8|10320.8|10329.3|10319.3|3
1622521810000|2021-06-01 04:30:10|10329.8|10319.8|10330.1|10320.1|10330.1|10320.1|10329.3|10319.3|6
1622521820000|2021-06-01 04:30:20|10330.3|10320.3|10330.9|10320.9|10330.9|10320.9|10330.3|10320.3|5
1622521830000|2021-06-01 04:30:30|10331.4|10321.4|10331|10321|10332.3|10322.3|10331|10321|12
1622521850000|2021-06-01 04:30:50|10331.3|10321.3|10331|10321|10331.3|10321.3|10331|10321|2
1622521860000|2021-06-01 04:31:00|10330.5|10320.5|10329.6|10319.6|10330.5|10320.5|10329.6|10319.6|2
1622521870000|2021-06-01 04:31:10|10329.4|10319.4|10328.9|10318.9|10329.4|10319.4|10328.6|10318.6|3
1622521880000|2021-06-01 04:31:20|10328.6|10318.6|10328.9|10318.9|10328.9|10318.9|10328.6|10318.6|2
1622521890000|2021-06-01 04:31:30|10328.6|10318.6|10328.6|10318.6|10328.9|10318.9|10328.6|10318.6|3
1622521900000|2021-06-01 04:31:40|10328.5|10318.5|10325.5|10315.5|10328.5|10318.5|10325.4|10315.4|8
1622521910000|2021-06-01 04:31:50|10324.9|10314.9|10323.9|10313.9|10324.9|10314.9|10322.9|10312.9|10
1622521920000|2021-06-01 04:32:00|10322.8|10312.8|10318.4|10308.4|10322.8|10312.8|10318.1|10308.1|17
1622521930000|2021-06-01 04:32:10|10319|10309|10319.1|10309.1|10319.1|10309.1|10314.9|10304.9|20
1622521940000|2021-06-01 04:32:20|10318.8|10308.8|10316.4|10306.4|10319.1|10309.1|10315.1|10305.1|7
1622521950000|2021-06-01 04:32:30|10316.8|10306.8|10316.3|10306.3|10316.9|10306.9|10316.3|10306.3|5
1622521960000|2021-06-01 04:32:40|10316.8|10306.8|10317.5|10307.5|10317.6|10307.6|10316.8|10306.8|4
1622521970000|2021-06-01 04:32:50|10317.6|10307.6|10317.5|10307.5|10317.6|10307.6|10317.5|10307.5|4
1622521980000|2021-06-01 04:33:00|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|10316.5|10306.5|7
1622521990000|2021-06-01 04:33:10|10316.9|10306.9|10319.1|10309.1|10319.9|10309.9|10316.9|10306.9|9
1622522000000|2021-06-01 04:33:20|10318.4|10308.4|10319.9|10309.9|10320.4|10310.4|10318.4|10308.4|8
1622522010000|2021-06-01 04:33:30|10320.4|10310.4|10319.6|10309.6|10320.4|10310.4|10318.8|10308.8|6
1622522020000|2021-06-01 04:33:40|10319.1|10309.1|10318.6|10308.6|10319.6|10309.6|10318.1|10308.1|9
1622522030000|2021-06-01 04:33:50|10319.1|10309.1|10318.6|10308.6|10319.1|10309.1|10318.1|10308.1|7
1622522040000|2021-06-01 04:34:00|10318.1|10308.1|10318.5|10308.5|10318.5|10308.5|10318|10308|3
1622522050000|2021-06-01 04:34:10|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|1
1622522060000|2021-06-01 04:34:20|10316.9|10306.9|10317.9|10307.9|10317.9|10307.9|10316.9|10306.9|2
1622522080000|2021-06-01 04:34:40|10319.1|10309.1|10318.4|10308.4|10319.4|10309.4|10318.4|10308.4|6
1622522110000|2021-06-01 04:35:10|10318.5|10308.5|10320.9|10310.9|10320.9|10310.9|10318.5|10308.5|10
1622522120000|2021-06-01 04:35:20|10321|10311|10320.9|10310.9|10321.4|10311.4|10320.6|10310.6|7
1622522140000|2021-06-01 04:35:40|10321|10311|10321|10311|10321|10311|10321|10311|1
1622522150000|2021-06-01 04:35:50|10320.9|10310.9|10319.9|10309.9|10320.9|10310.9|10319.9|10309.9|3
1622522180000|2021-06-01 04:36:20|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|1
1622522190000|2021-06-01 04:36:30|10318.5|10308.5|10318.3|10308.3|10318.5|10308.5|10318.3|10308.3|2
1622522200000|2021-06-01 04:36:40|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|1
1622522210000|2021-06-01 04:36:50|10319|10309|10319.1|10309.1|10319.1|10309.1|10319|10309|2
1622522220000|2021-06-01 04:37:00|10319.4|10309.4|10319.4|10309.4|10319.6|10309.6|10319.4|10309.4|3
1622522230000|2021-06-01 04:37:10|10319.6|10309.6|10319.6|10309.6|10319.6|10309.6|10319.6|10309.6|1
1622522280000|2021-06-01 04:38:00|10319.9|10309.9|10319.6|10309.6|10319.9|10309.9|10319.6|10309.6|2
1622522290000|2021-06-01 04:38:10|10319.4|10309.4|10318.6|10308.6|10319.4|10309.4|10318.6|10308.6|2
1622522320000|2021-06-01 04:38:40|10319.1|10309.1|10319.1|10309.1|10319.1|10309.1|10319.1|10309.1|1
1622522410000|2021-06-01 04:40:10|10318.9|10308.9|10318.1|10308.1|10318.9|10308.9|10318.1|10308.1|2
1622522430000|2021-06-01 04:40:30|10317.9|10307.9|10317.5|10307.5|10317.9|10307.9|10316.9|10306.9|4
1622522440000|2021-06-01 04:40:40|10317.1|10307.1|10317.1|10307.1|10317.6|10307.6|10317.1|10307.1|3
1622522450000|2021-06-01 04:40:50|10316.9|10306.9|10317.1|10307.1|10317.6|10307.6|10316.9|10306.9|9
1622522460000|2021-06-01 04:41:00|10317.6|10307.6|10314.3|10304.3|10317.6|10307.6|10314.3|10304.3|5
1622522470000|2021-06-01 04:41:10|10314.6|10304.6|10316.6|10306.6|10316.6|10306.6|10314.6|10304.6|4
1622522490000|2021-06-01 04:41:30|10315.9|10305.9|10315.3|10305.3|10315.9|10305.9|10315.3|10305.3|3
1622522500000|2021-06-01 04:41:40|10314.5|10304.5|10315.1|10305.1|10315.1|10305.1|10314.5|10304.5|2
1622522520000|2021-06-01 04:42:00|10314.4|10304.4|10315.4|10305.4|10315.4|10305.4|10314.4|10304.4|4
1622522530000|2021-06-01 04:42:10|10314.6|10304.6|10317|10307|10317|10307|10314.5|10304.5|9
1622522540000|2021-06-01 04:42:20|10317.1|10307.1|10318.1|10308.1|10318.1|10308.1|10317.1|10307.1|4
1622522550000|2021-06-01 04:42:30|10318.4|10308.4|10318.9|10308.9|10318.9|10308.9|10318.4|10308.4|3
1622522560000|2021-06-01 04:42:40|10318.8|10308.8|10318.9|10308.9|10319|10309|10318.8|10308.8|3
1622522570000|2021-06-01 04:42:50|10319.1|10309.1|10319.6|10309.6|10319.6|10309.6|10318.4|10308.4|8
1622522580000|2021-06-01 04:43:00|10319.5|10309.5|10320.1|10310.1|10320.5|10310.5|10319|10309|10
1622522590000|2021-06-01 04:43:10|10320.4|10310.4|10320.9|10310.9|10320.9|10310.9|10320.4|10310.4|6
1622522600000|2021-06-01 04:43:20|10321.1|10311.1|10322.1|10312.1|10322.4|10312.4|10321.1|10311.1|7
1622522620000|2021-06-01 04:43:40|10322.6|10312.6|10322.6|10312.6|10322.9|10312.9|10322.6|10312.6|4
1622522630000|2021-06-01 04:43:50|10323|10313|10323|10313|10323|10313|10323|10313|1
1622522650000|2021-06-01 04:44:10|10322.8|10312.8|10323.4|10313.4|10323.4|10313.4|10322.6|10312.6|7
1622522690000|2021-06-01 04:44:50|10323.6|10313.6|10323.6|10313.6|10323.6|10313.6|10323.6|10313.6|1
1622522720000|2021-06-01 04:45:20|10323.8|10313.8|10324.4|10314.4|10324.4|10314.4|10323.8|10313.8|2
1622522730000|2021-06-01 04:45:30|10324|10314|10324|10314|10324|10314|10324|10314|1
1622522750000|2021-06-01 04:45:50|10323.9|10313.9|10323|10313|10323.9|10313.9|10323|10313|2
1622522760000|2021-06-01 04:46:00|10322.5|10312.5|10322.8|10312.8|10322.8|10312.8|10322.5|10312.5|2
1622522780000|2021-06-01 04:46:20|10322.6|10312.6|10322.8|10312.8|10322.8|10312.8|10322.6|10312.6|2
1622522800000|2021-06-01 04:46:40|10322.1|10312.1|10322.8|10312.8|10322.8|10312.8|10322.1|10312.1|2
1622522810000|2021-06-01 04:46:50|10322.5|10312.5|10323.4|10313.4|10323.4|10313.4|10322.5|10312.5|4
1622522820000|2021-06-01 04:47:00|10323.5|10313.5|10323.4|10313.4|10323.5|10313.5|10323.4|10313.4|2
1622522830000|2021-06-01 04:47:10|10322.9|10312.9|10322.8|10312.8|10322.9|10312.9|10322.6|10312.6|3
1622522840000|2021-06-01 04:47:20|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|1
1622522850000|2021-06-01 04:47:30|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1622522860000|2021-06-01 04:47:40|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|10322.6|10312.6|1
1622522870000|2021-06-01 04:47:50|10322.3|10312.3|10320.4|10310.4|10322.3|10312.3|10319.4|10309.4|6
1622522880000|2021-06-01 04:48:00|10320.1|10310.1|10319.1|10309.1|10320.1|10310.1|10318.8|10308.8|5
1622522890000|2021-06-01 04:48:10|10319.4|10309.4|10320.4|10310.4|10320.4|10310.4|10319.1|10309.1|6
1622522910000|2021-06-01 04:48:30|10320.6|10310.6|10320.9|10310.9|10320.9|10310.9|10320.6|10310.6|2
1622522930000|2021-06-01 04:48:50|10321.3|10311.3|10322.6|10312.6|10322.6|10312.6|10321.3|10311.3|3
1622522950000|2021-06-01 04:49:10|10322.9|10312.9|10323.1|10313.1|10323.1|10313.1|10322.6|10312.6|5
1622522960000|2021-06-01 04:49:20|10323.4|10313.4|10323.1|10313.1|10323.4|10313.4|10323.1|10313.1|4
1622522970000|2021-06-01 04:49:30|10323.4|10313.4|10323.4|10313.4|10323.4|10313.4|10323.4|10313.4|1
1622522980000|2021-06-01 04:49:40|10323.6|10313.6|10324.4|10314.4|10324.4|10314.4|10323.6|10313.6|2
1622522990000|2021-06-01 04:49:50|10324.6|10314.6|10325.1|10315.1|10325.1|10315.1|10324.6|10314.6|4
1622523000000|2021-06-01 04:50:00|10325.4|10315.4|10325.8|10315.8|10325.8|10315.8|10325.4|10315.4|3
1622523010000|2021-06-01 04:50:10|10325.6|10315.6|10325.6|10315.6|10325.6|10315.6|10325.6|10315.6|1
1622523020000|2021-06-01 04:50:20|10325.9|10315.9|10325.9|10315.9|10325.9|10315.9|10325.9|10315.9|1
1622523030000|2021-06-01 04:50:30|10326.1|10316.1|10326.6|10316.6|10326.6|10316.6|10326.1|10316.1|4
1622523040000|2021-06-01 04:50:40|10326.5|10316.5|10326.6|10316.6|10326.6|10316.6|10326.5|10316.5|2
1622523050000|2021-06-01 04:50:50|10326.9|10316.9|10327.1|10317.1|10327.1|10317.1|10326.9|10316.9|4
1622523060000|2021-06-01 04:51:00|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|1
1622523070000|2021-06-01 04:51:10|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1622523090000|2021-06-01 04:51:30|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|1
1622523100000|2021-06-01 04:51:40|10326.5|10316.5|10325|10315|10326.5|10316.5|10325|10315|3
1622523110000|2021-06-01 04:51:50|10324.8|10314.8|10324.5|10314.5|10324.8|10314.8|10324.5|10314.5|2
1622523120000|2021-06-01 04:52:00|10324.9|10314.9|10325|10315|10325|10315|10324.9|10314.9|2
1622523150000|2021-06-01 04:52:30|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|1
1622523170000|2021-06-01 04:52:50|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|1
1622523180000|2021-06-01 04:53:00|10325.4|10315.4|10325.4|10315.4|10325.4|10315.4|10325.4|10315.4|1
1622523200000|2021-06-01 04:53:20|10325.3|10315.3|10324.4|10314.4|10325.3|10315.3|10324.4|10314.4|2
1622523210000|2021-06-01 04:53:30|10324.3|10314.3|10323.4|10313.4|10324.3|10314.3|10323.4|10313.4|2
1622523230000|2021-06-01 04:53:50|10323.6|10313.6|10323.8|10313.8|10323.8|10313.8|10323.6|10313.6|2
1622523240000|2021-06-01 04:54:00|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|1
1622523260000|2021-06-01 04:54:20|10323.9|10313.9|10324.5|10314.5|10324.5|10314.5|10323.9|10313.9|2
1622523270000|2021-06-01 04:54:30|10324.6|10314.6|10325.1|10315.1|10325.1|10315.1|10324.6|10314.6|3
1622523280000|2021-06-01 04:54:40|10324.9|10314.9|10324.9|10314.9|10324.9|10314.9|10324.9|10314.9|1
1622523300000|2021-06-01 04:55:00|10325|10315|10325.4|10315.4|10325.4|10315.4|10325|10315|3
1622523320000|2021-06-01 04:55:20|10325.8|10315.8|10325.4|10315.4|10325.8|10315.8|10325.4|10315.4|2
1622523340000|2021-06-01 04:55:40|10325.8|10315.8|10326.4|10316.4|10326.4|10316.4|10325.8|10315.8|2
1622523390000|2021-06-01 04:56:30|10325.6|10315.6|10325.4|10315.4|10325.6|10315.6|10325.4|10315.4|2
1622523400000|2021-06-01 04:56:40|10325|10315|10324.9|10314.9|10325|10315|10324.9|10314.9|2
1622523410000|2021-06-01 04:56:50|10324.5|10314.5|10324.5|10314.5|10324.5|10314.5|10324.5|10314.5|1
1622523450000|2021-06-01 04:57:30|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|1
1622523480000|2021-06-01 04:58:00|10323.5|10313.5|10323.4|10313.4|10323.5|10313.5|10323.4|10313.4|2
1622523490000|2021-06-01 04:58:10|10323|10313|10322.8|10312.8|10323|10313|10322.8|10312.8|2
1622523520000|2021-06-01 04:58:40|10323|10313|10323|10313|10323|10313|10323|10313|1
1622523570000|2021-06-01 04:59:30|10323.1|10313.1|10324.4|10314.4|10324.4|10314.4|10323.1|10313.1|3
1622523580000|2021-06-01 04:59:40|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|1
1622523590000|2021-06-01 04:59:50|10323.6|10313.6|10323.4|10313.4|10323.6|10313.6|10323.4|10313.4|2
1622523600000|2021-06-01 05:00:00|10323.8|10313.8|10324.6|10314.6|10324.6|10314.6|10323.6|10313.6|4
1622523620000|2021-06-01 05:00:20|10324.3|10314.3|10323.5|10313.5|10324.3|10314.3|10323.5|10313.5|3
1622523630000|2021-06-01 05:00:30|10323.6|10313.6|10324.9|10314.9|10324.9|10314.9|10323.6|10313.6|4
1622523640000|2021-06-01 05:00:40|10325.1|10315.1|10325.4|10315.4|10325.4|10315.4|10325.1|10315.1|2
1622523650000|2021-06-01 05:00:50|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|1
1622523660000|2021-06-01 05:01:00|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|1
1622523670000|2021-06-01 05:01:10|10324.6|10314.6|10324.6|10314.6|10324.6|10314.6|10324.6|10314.6|1
1622523690000|2021-06-01 05:01:30|10324.4|10314.4|10323.1|10313.1|10324.4|10314.4|10323.1|10313.1|3
1622523700000|2021-06-01 05:01:40|10323.4|10313.4|10323.3|10313.3|10323.4|10313.4|10323.1|10313.1|12
1622523710000|2021-06-01 05:01:50|10323.1|10313.1|10323.1|10313.1|10323.1|10313.1|10323.1|10313.1|1
1622523720000|2021-06-01 05:02:00|10323.4|10313.4|10324.4|10314.4|10324.4|10314.4|10323.4|10313.4|3
1622523730000|2021-06-01 05:02:10|10324.1|10314.1|10323.1|10313.1|10324.1|10314.1|10323.1|10313.1|8
1622523740000|2021-06-01 05:02:20|10323.4|10313.4|10323.1|10313.1|10323.4|10313.4|10323.1|10313.1|2
1622523760000|2021-06-01 05:02:40|10323.4|10313.4|10323.1|10313.1|10323.4|10313.4|10323.1|10313.1|2
1622523770000|2021-06-01 05:02:50|10323|10313|10322.6|10312.6|10323.1|10313.1|10322.4|10312.4|8
1622523780000|2021-06-01 05:03:00|10322.3|10312.3|10322.4|10312.4|10322.5|10312.5|10322.3|10312.3|3
1622523790000|2021-06-01 05:03:10|10322.6|10312.6|10322.8|10312.8|10322.8|10312.8|10322.4|10312.4|6
1622523800000|2021-06-01 05:03:20|10322.6|10312.6|10323.6|10313.6|10323.6|10313.6|10322.6|10312.6|3
1622523830000|2021-06-01 05:03:50|10323.8|10313.8|10323.8|10313.8|10323.8|10313.8|10323.6|10313.6|3
1622523840000|2021-06-01 05:04:00|10324.6|10314.6|10324.6|10314.6|10325.1|10315.1|10324.6|10314.6|4
1622523860000|2021-06-01 05:04:20|10324.1|10314.1|10323.4|10313.4|10324.1|10314.1|10323.1|10313.1|4
1622523870000|2021-06-01 05:04:30|10323.6|10313.6|10324.4|10314.4|10324.4|10314.4|10323.6|10313.6|4
1622523880000|2021-06-01 05:04:40|10324.6|10314.6|10324.6|10314.6|10324.6|10314.6|10324.4|10314.4|3
1622523890000|2021-06-01 05:04:50|10324.4|10314.4|10325.4|10315.4|10325.4|10315.4|10324.4|10314.4|10
1622523900000|2021-06-01 05:05:00|10325.5|10315.5|10326.1|10316.1|10326.4|10316.4|10325.5|10315.5|8
1622523910000|2021-06-01 05:05:10|10325.9|10315.9|10325.9|10315.9|10326|10316|10325.4|10315.4|4
1622523920000|2021-06-01 05:05:20|10325.1|10315.1|10325|10315|10325.1|10315.1|10325|10315|2
1622523930000|2021-06-01 05:05:30|10324.6|10314.6|10325.1|10315.1|10325.1|10315.1|10324.6|10314.6|2
1622523940000|2021-06-01 05:05:40|10324.9|10314.9|10325|10315|10325|10315|10324.9|10314.9|2
1622523950000|2021-06-01 05:05:50|10324.6|10314.6|10325.1|10315.1|10325.1|10315.1|10324.6|10314.6|3
1622523960000|2021-06-01 05:06:00|10325.3|10315.3|10326.4|10316.4|10326.4|10316.4|10325.3|10315.3|2
1622523980000|2021-06-01 05:06:20|10326.6|10316.6|10326.4|10316.4|10326.6|10316.6|10326.4|10316.4|2
1622524010000|2021-06-01 05:06:50|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1622524020000|2021-06-01 05:07:00|10325.1|10315.1|10325.1|10315.1|10326|10316|10325.1|10315.1|5
1622524030000|2021-06-01 05:07:10|10324.9|10314.9|10324.4|10314.4|10324.9|10314.9|10324.4|10314.4|3
1622524040000|2021-06-01 05:07:20|10324.6|10314.6|10326.1|10316.1|10326.1|10316.1|10324.6|10314.6|5
1622524050000|2021-06-01 05:07:30|10325|10315|10325|10315|10325|10315|10325|10315|1
1622524060000|2021-06-01 05:07:40|10324.8|10314.8|10324.9|10314.9|10325.1|10315.1|10324.8|10314.8|3
1622524080000|2021-06-01 05:08:00|10325|10315|10324.4|10314.4|10325.1|10315.1|10324.4|10314.4|5
1622524090000|2021-06-01 05:08:10|10324.1|10314.1|10324.1|10314.1|10324.1|10314.1|10323.5|10313.5|4
1622524100000|2021-06-01 05:08:20|10323.8|10313.8|10324.3|10314.3|10324.3|10314.3|10323.8|10313.8|3
1622524110000|2021-06-01 05:08:30|10323.6|10313.6|10323|10313|10323.6|10313.6|10323|10313|3
1622524140000|2021-06-01 05:09:00|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322|10312|6
1622524150000|2021-06-01 05:09:10|10323.1|10313.1|10324|10314|10324.4|10314.4|10323.1|10313.1|6
1622524160000|2021-06-01 05:09:20|10323.6|10313.6|10324.4|10314.4|10324.4|10314.4|10323.1|10313.1|4
1622524170000|2021-06-01 05:09:30|10324.6|10314.6|10324.6|10314.6|10324.6|10314.6|10324.4|10314.4|5
1622524180000|2021-06-01 05:09:40|10324.4|10314.4|10324.4|10314.4|10324.4|10314.4|10324.4|10314.4|1
1622524190000|2021-06-01 05:09:50|10324.6|10314.6|10324.4|10314.4|10324.6|10314.6|10324.4|10314.4|2
1622524200000|2021-06-01 05:10:00|10324.6|10314.6|10326.4|10316.4|10326.4|10316.4|10324.6|10314.6|5
1622524210000|2021-06-01 05:10:10|10325.9|10315.9|10326.6|10316.6|10327.1|10317.1|10325.8|10315.8|10
1622524220000|2021-06-01 05:10:20|10326.9|10316.9|10325.8|10315.8|10327|10317|10325.8|10315.8|6
1622524230000|2021-06-01 05:10:30|10326.1|10316.1|10326.1|10316.1|10326.4|10316.4|10325.9|10315.9|4
1622524240000|2021-06-01 05:10:40|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1622524260000|2021-06-01 05:11:00|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1622524280000|2021-06-01 05:11:20|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|10326.6|10316.6|3
1622524290000|2021-06-01 05:11:30|10327.1|10317.1|10326.4|10316.4|10327.1|10317.1|10325.9|10315.9|6
1622524310000|2021-06-01 05:11:50|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1622524330000|2021-06-01 05:12:10|10326.9|10316.9|10325.9|10315.9|10326.9|10316.9|10325.9|10315.9|4
1622524340000|2021-06-01 05:12:20|10325.6|10315.6|10325.1|10315.1|10325.6|10315.6|10325.1|10315.1|2
1622524350000|2021-06-01 05:12:30|10324.9|10314.9|10325.1|10315.1|10325.1|10315.1|10323.3|10313.3|8
1622524360000|2021-06-01 05:12:40|10324.8|10314.8|10324.9|10314.9|10324.9|10314.9|10324.6|10314.6|4
1622524370000|2021-06-01 05:12:50|10325.1|10315.1|10323.1|10313.1|10325.3|10315.3|10323.1|10313.1|6
1622524380000|2021-06-01 05:13:00|10323.6|10313.6|10324.9|10314.9|10325.1|10315.1|10323.6|10313.6|3
1622524390000|2021-06-01 05:13:10|10325.1|10315.1|10324.6|10314.6|10325.1|10315.1|10324.4|10314.4|4
1622524400000|2021-06-01 05:13:20|10324.9|10314.9|10326.6|10316.6|10326.6|10316.6|10324.9|10314.9|6
1622524410000|2021-06-01 05:13:30|10326.9|10316.9|10327.1|10317.1|10327.1|10317.1|10326.9|10316.9|2
1622524420000|2021-06-01 05:13:40|10326.9|10316.9|10326.4|10316.4|10326.9|10316.9|10326.4|10316.4|2
1622524430000|2021-06-01 05:13:50|10325.9|10315.9|10324.8|10314.8|10325.9|10315.9|10324.8|10314.8|2
1622524440000|2021-06-01 05:14:00|10324.9|10314.9|10323.9|10313.9|10325.3|10315.3|10323.9|10313.9|5
1622524450000|2021-06-01 05:14:10|10324|10314|10323.9|10313.9|10324|10314|10323.9|10313.9|2
1622524460000|2021-06-01 05:14:20|10323.6|10313.6|10322.9|10312.9|10323.6|10313.6|10322.8|10312.8|4
1622524520000|2021-06-01 05:15:20|10322.8|10312.8|10322.4|10312.4|10322.8|10312.8|10322.4|10312.4|2
1622524540000|2021-06-01 05:15:40|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|1
1622524560000|2021-06-01 05:16:00|10322.4|10312.4|10322.5|10312.5|10322.5|10312.5|10322.4|10312.4|2
1622524570000|2021-06-01 05:16:10|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|1
1622524580000|2021-06-01 05:16:20|10322.1|10312.1|10321.8|10311.8|10322.1|10312.1|10321.8|10311.8|2
1622524600000|2021-06-01 05:16:40|10321.4|10311.4|10322|10312|10322|10312|10321.4|10311.4|3
1622524610000|2021-06-01 05:16:50|10321.8|10311.8|10321.9|10311.9|10321.9|10311.9|10321.4|10311.4|3
1622524620000|2021-06-01 05:17:00|10322.1|10312.1|10321.8|10311.8|10322.1|10312.1|10321.8|10311.8|2
1622524630000|2021-06-01 05:17:10|10321.6|10311.6|10321.8|10311.8|10321.8|10311.8|10321.6|10311.6|2
1622524640000|2021-06-01 05:17:20|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|1
1622524650000|2021-06-01 05:17:30|10321.8|10311.8|10321.8|10311.8|10321.8|10311.8|10321.8|10311.8|1
1622524660000|2021-06-01 05:17:40|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|1
1622524670000|2021-06-01 05:17:50|10321.4|10311.4|10320.6|10310.6|10321.4|10311.4|10320.6|10310.6|5
1622524680000|2021-06-01 05:18:00|10320.9|10310.9|10320.9|10310.9|10320.9|10310.9|10320.6|10310.6|5
1622524690000|2021-06-01 05:18:10|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|1
1622524700000|2021-06-01 05:18:20|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|1
1622524720000|2021-06-01 05:18:40|10320.1|10310.1|10319.4|10309.4|10320.1|10310.1|10319.4|10309.4|2
1622524740000|2021-06-01 05:19:00|10319.5|10309.5|10319.6|10309.6|10321.5|10311.5|10319.5|10309.5|5
1622524750000|2021-06-01 05:19:10|10319.5|10309.5|10319.5|10309.5|10319.5|10309.5|10319.5|10309.5|1
1622524760000|2021-06-01 05:19:20|10319.6|10309.6|10316.4|10306.4|10319.9|10309.9|10316.4|10306.4|9
1622524780000|2021-06-01 05:19:40|10316.9|10306.9|10316.6|10306.6|10316.9|10306.9|10316.6|10306.6|2
1622524790000|2021-06-01 05:19:50|10317|10307|10317|10307|10317|10307|10317|10307|1
1622524800000|2021-06-01 05:20:00|10316.6|10306.6|10318.9|10308.9|10318.9|10308.9|10316.6|10306.6|6
1622524810000|2021-06-01 05:20:10|10319.5|10309.5|10320.4|10310.4|10320.4|10310.4|10319.5|10309.5|4
1622524820000|2021-06-01 05:20:20|10320.6|10310.6|10321.5|10311.5|10321.6|10311.6|10320.6|10310.6|4
1622524830000|2021-06-01 05:20:30|10321.9|10311.9|10322.1|10312.1|10322.1|10312.1|10321.9|10311.9|2
1622524840000|2021-06-01 05:20:40|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|1
1622524900000|2021-06-01 05:21:40|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|1
1622524910000|2021-06-01 05:21:50|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|1
1622524970000|2021-06-01 05:22:50|10322.4|10312.4|10323.1|10313.1|10323.1|10313.1|10322.4|10312.4|2
1622524980000|2021-06-01 05:23:00|10323.4|10313.4|10324.1|10314.1|10325.1|10315.1|10323.4|10313.4|6
1622524990000|2021-06-01 05:23:10|10324.4|10314.4|10324.4|10314.4|10324.4|10314.4|10324.4|10314.4|1
1622525000000|2021-06-01 05:23:20|10324.6|10314.6|10324.6|10314.6|10325.1|10315.1|10324.6|10314.6|6
1622525010000|2021-06-01 05:23:30|10324.4|10314.4|10324.3|10314.3|10324.4|10314.4|10324.3|10314.3|2
1622525020000|2021-06-01 05:23:40|10323.8|10313.8|10323.1|10313.1|10323.8|10313.8|10323.1|10313.1|4
1622525030000|2021-06-01 05:23:50|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1622525060000|2021-06-01 05:24:20|10322.5|10312.5|10322.8|10312.8|10322.8|10312.8|10322.5|10312.5|2
1622525070000|2021-06-01 05:24:30|10323|10313|10323|10313|10323|10313|10322.8|10312.8|3
1622525080000|2021-06-01 05:24:40|10322.8|10312.8|10321.6|10311.6|10322.8|10312.8|10321.6|10311.6|2
1622525090000|2021-06-01 05:24:50|10320.9|10310.9|10320.1|10310.1|10320.9|10310.9|10320.1|10310.1|2
1622525100000|2021-06-01 05:25:00|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|1
1622525110000|2021-06-01 05:25:10|10320.9|10310.9|10320.4|10310.4|10320.9|10310.9|10320.4|10310.4|2
1622525120000|2021-06-01 05:25:20|10320.8|10310.8|10321.5|10311.5|10321.5|10311.5|10320.4|10310.4|7
1622525140000|2021-06-01 05:25:40|10320.4|10310.4|10319.4|10309.4|10320.4|10310.4|10319|10309|3
1622525150000|2021-06-01 05:25:50|10319.1|10309.1|10319.1|10309.1|10319.1|10309.1|10319.1|10309.1|1
1622525160000|2021-06-01 05:26:00|10318.9|10308.9|10318.6|10308.6|10318.9|10308.9|10318.6|10308.6|2
1622525170000|2021-06-01 05:26:10|10318.8|10308.8|10318.6|10308.6|10318.8|10308.8|10318.6|10308.6|2
1622525180000|2021-06-01 05:26:20|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|1
1622525190000|2021-06-01 05:26:30|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|1
1622525200000|2021-06-01 05:26:40|10319|10309|10320.4|10310.4|10320.4|10310.4|10319|10309|3
1622525210000|2021-06-01 05:26:50|10319.9|10309.9|10319.4|10309.4|10319.9|10309.9|10319.4|10309.4|3
1622525220000|2021-06-01 05:27:00|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|1
1622525230000|2021-06-01 05:27:10|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|1
1622525240000|2021-06-01 05:27:20|10319.9|10309.9|10319.1|10309.1|10319.9|10309.9|10319.1|10309.1|4
1622525250000|2021-06-01 05:27:30|10319.4|10309.4|10319.4|10309.4|10319.4|10309.4|10319.4|10309.4|1
1622525260000|2021-06-01 05:27:40|10319|10309|10319|10309|10319|10309|10319|10309|1
1622525290000|2021-06-01 05:28:10|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|1
1622525300000|2021-06-01 05:28:20|10316.4|10306.4|10317.6|10307.6|10317.6|10307.6|10316.4|10306.4|4
1622525310000|2021-06-01 05:28:30|10317.9|10307.9|10318.5|10308.5|10318.9|10308.9|10317.9|10307.9|3
1622525320000|2021-06-01 05:28:40|10317.9|10307.9|10317.6|10307.6|10317.9|10307.9|10317.6|10307.6|4
1622525330000|2021-06-01 05:28:50|10317.9|10307.9|10316.6|10306.6|10317.9|10307.9|10316.6|10306.6|4
1622525350000|2021-06-01 05:29:10|10317.1|10307.1|10317.8|10307.8|10318.1|10308.1|10317.1|10307.1|4
1622525360000|2021-06-01 05:29:20|10317.6|10307.6|10318.6|10308.6|10318.6|10308.6|10317.6|10307.6|3
1622525370000|2021-06-01 05:29:30|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|1
1622525380000|2021-06-01 05:29:40|10318.6|10308.6|10318.9|10308.9|10318.9|10308.9|10317.6|10307.6|5
1622525390000|2021-06-01 05:29:50|10318.6|10308.6|10317.6|10307.6|10318.6|10308.6|10317.6|10307.6|2
1622525400000|2021-06-01 05:30:00|10317.9|10307.9|10315.3|10305.3|10318.9|10308.9|10312.5|10302.5|25
1622525410000|2021-06-01 05:30:10|10315.6|10305.6|10319.3|10309.3|10319.3|10309.3|10315|10305|24
1622525420000|2021-06-01 05:30:20|10320.8|10310.8|10323.5|10313.5|10323.9|10313.9|10319.9|10309.9|19
1622525430000|2021-06-01 05:30:30|10323|10313|10322.9|10312.9|10327.8|10317.8|10322.8|10312.8|22
1622525440000|2021-06-01 05:30:40|10322.8|10312.8|10320.1|10310.1|10322.8|10312.8|10319.6|10309.6|18
1622525450000|2021-06-01 05:30:50|10319.8|10309.8|10317.9|10307.9|10319.8|10309.8|10317.1|10307.1|11
1622525460000|2021-06-01 05:31:00|10318.1|10308.1|10320.6|10310.6|10321.6|10311.6|10318.1|10308.1|21
1622525470000|2021-06-01 05:31:10|10320.1|10310.1|10323.5|10313.5|10324.3|10314.3|10320.1|10310.1|17
1622525480000|2021-06-01 05:31:20|10323.1|10313.1|10327.6|10317.6|10328.1|10318.1|10322.6|10312.6|16
1622525490000|2021-06-01 05:31:30|10327.3|10317.3|10325.9|10315.9|10327.4|10317.4|10325.4|10315.4|12
1622525500000|2021-06-01 05:31:40|10325.4|10315.4|10324.5|10314.5|10325.4|10315.4|10323.3|10313.3|14
1622525510000|2021-06-01 05:31:50|10325.4|10315.4|10326.4|10316.4|10327.4|10317.4|10325.4|10315.4|13
1622525520000|2021-06-01 05:32:00|10327|10317|10328.5|10318.5|10328.5|10318.5|10325.1|10315.1|12
1622525530000|2021-06-01 05:32:10|10328.6|10318.6|10329.6|10319.6|10329.6|10319.6|10328|10318|8
1622525540000|2021-06-01 05:32:20|10329.9|10319.9|10328.4|10318.4|10329.9|10319.9|10328.4|10318.4|9
1622525550000|2021-06-01 05:32:30|10328.1|10318.1|10329.1|10319.1|10329.1|10319.1|10325.9|10315.9|14
1622525560000|2021-06-01 05:32:40|10329.4|10319.4|10329.6|10319.6|10330.9|10320.9|10329.4|10319.4|13
1622525570000|2021-06-01 05:32:50|10329.4|10319.4|10329.6|10319.6|10331|10321|10329.4|10319.4|9
1622525580000|2021-06-01 05:33:00|10329.5|10319.5|10329.3|10319.3|10331.4|10321.4|10329.3|10319.3|12
1622525590000|2021-06-01 05:33:10|10329.5|10319.5|10332.4|10322.4|10333|10323|10329.5|10319.5|7
1622525600000|2021-06-01 05:33:20|10331.9|10321.9|10332.4|10322.4|10332.4|10322.4|10329.9|10319.9|15
1622525610000|2021-06-01 05:33:30|10332.3|10322.3|10336.4|10326.4|10336.4|10326.4|10332.3|10322.3|12
1622525620000|2021-06-01 05:33:40|10336.5|10326.5|10338.5|10328.5|10340|10330|10336.5|10326.5|11
1622525630000|2021-06-01 05:33:50|10338.1|10328.1|10336.9|10326.9|10338.6|10328.6|10336.9|10326.9|16
1622525640000|2021-06-01 05:34:00|10337.4|10327.4|10335.4|10325.4|10338.5|10328.5|10335.4|10325.4|15
1622525650000|2021-06-01 05:34:10|10335.5|10325.5|10333.9|10323.9|10335.9|10325.9|10333.9|10323.9|10
1622525660000|2021-06-01 05:34:20|10333.1|10323.1|10333.4|10323.4|10333.9|10323.9|10333.1|10323.1|10
1622525670000|2021-06-01 05:34:30|10333.6|10323.6|10333.6|10323.6|10334.6|10324.6|10333.1|10323.1|12
1622525680000|2021-06-01 05:34:40|10333.1|10323.1|10330.1|10320.1|10333.3|10323.3|10330.1|10320.1|17
1622525690000|2021-06-01 05:34:50|10330.6|10320.6|10330.5|10320.5|10331.9|10321.9|10330.5|10320.5|12
1622525700000|2021-06-01 05:35:00|10330.6|10320.6|10327.5|10317.5|10331.3|10321.3|10327.5|10317.5|16
1622525710000|2021-06-01 05:35:10|10327|10317|10327.3|10317.3|10327.5|10317.5|10325.3|10315.3|18
1622525720000|2021-06-01 05:35:20|10327.5|10317.5|10330.4|10320.4|10330.4|10320.4|10327.5|10317.5|18
1622525730000|2021-06-01 05:35:30|10330.6|10320.6|10331.1|10321.1|10331.9|10321.9|10330.6|10320.6|5
1622525740000|2021-06-01 05:35:40|10331.4|10321.4|10333.5|10323.5|10333.5|10323.5|10331.4|10321.4|10
1622525750000|2021-06-01 05:35:50|10333.9|10323.9|10334.3|10324.3|10335.9|10325.9|10333.6|10323.6|13
1622525760000|2021-06-01 05:36:00|10334.1|10324.1|10337.1|10327.1|10337.1|10327.1|10334.1|10324.1|12
1622525770000|2021-06-01 05:36:10|10336.9|10326.9|10335.9|10325.9|10337.6|10327.6|10334.1|10324.1|13
1622525780000|2021-06-01 05:36:20|10335.6|10325.6|10336.9|10326.9|10336.9|10326.9|10335.6|10325.6|9
1622525790000|2021-06-01 05:36:30|10337.5|10327.5|10340.1|10330.1|10342.1|10332.1|10337.5|10327.5|18
1622525800000|2021-06-01 05:36:40|10340.6|10330.6|10342.9|10332.9|10343.4|10333.4|10340.1|10330.1|15
1622525810000|2021-06-01 05:36:50|10342.6|10332.6|10342.5|10332.5|10344|10334|10342.4|10332.4|20
1622525820000|2021-06-01 05:37:00|10342.3|10332.3|10342.8|10332.8|10343.1|10333.1|10341.6|10331.6|11
1622525830000|2021-06-01 05:37:10|10343.3|10333.3|10343.5|10333.5|10344.1|10334.1|10342.1|10332.1|16
1622525840000|2021-06-01 05:37:20|10344.4|10334.4|10343.4|10333.4|10344.4|10334.4|10342.9|10332.9|14
1622525850000|2021-06-01 05:37:30|10342.9|10332.9|10341.8|10331.8|10342.9|10332.9|10341.6|10331.6|14
1622525860000|2021-06-01 05:37:40|10341.6|10331.6|10338.8|10328.8|10341.6|10331.6|10337.6|10327.6|14
1622525870000|2021-06-01 05:37:50|10338.5|10328.5|10338.5|10328.5|10339.4|10329.4|10338.5|10328.5|8
1622525880000|2021-06-01 05:38:00|10339.3|10329.3|10338.1|10328.1|10339.4|10329.4|10338.1|10328.1|15
1622525890000|2021-06-01 05:38:10|10338.4|10328.4|10335.4|10325.4|10338.4|10328.4|10335.1|10325.1|13
1622525900000|2021-06-01 05:38:20|10334.9|10324.9|10332.9|10322.9|10335.3|10325.3|10332.9|10322.9|14
1622525910000|2021-06-01 05:38:30|10332|10322|10330.6|10320.6|10332|10322|10330.6|10320.6|4
1622525920000|2021-06-01 05:38:40|10330.9|10320.9|10331.4|10321.4|10333.1|10323.1|10330.9|10320.9|11
1622525930000|2021-06-01 05:38:50|10331.5|10321.5|10332.9|10322.9|10333.4|10323.4|10331.5|10321.5|6
1622525940000|2021-06-01 05:39:00|10332.4|10322.4|10330.6|10320.6|10332.4|10322.4|10330.6|10320.6|7
1622525950000|2021-06-01 05:39:10|10329.9|10319.9|10331.1|10321.1|10331.5|10321.5|10329.9|10319.9|8
1622525960000|2021-06-01 05:39:20|10331.4|10321.4|10332.1|10322.1|10333|10323|10331.4|10321.4|6
1622525970000|2021-06-01 05:39:30|10332.3|10322.3|10332.9|10322.9|10333.1|10323.1|10332.3|10322.3|5
1622525980000|2021-06-01 05:39:40|10332.6|10322.6|10332.9|10322.9|10332.9|10322.9|10332.4|10322.4|5
1622525990000|2021-06-01 05:39:50|10332.6|10322.6|10335.1|10325.1|10335.4|10325.4|10332.6|10322.6|9
1622526000000|2021-06-01 05:40:00|10334.6|10324.6|10334.4|10324.4|10335.1|10325.1|10334|10324|10
1622526010000|2021-06-01 05:40:10|10334.6|10324.6|10334.9|10324.9|10336.8|10326.8|10334.6|10324.6|11
1622526020000|2021-06-01 05:40:20|10335.1|10325.1|10336.5|10326.5|10336.8|10326.8|10335.1|10325.1|11
1622526030000|2021-06-01 05:40:30|10336.8|10326.8|10337|10327|10337.4|10327.4|10335.4|10325.4|9
1622526040000|2021-06-01 05:40:40|10336.8|10326.8|10337.1|10327.1|10337.4|10327.4|10336.8|10326.8|4
1622526050000|2021-06-01 05:40:50|10337.3|10327.3|10336.4|10326.4|10337.3|10327.3|10336.4|10326.4|6
1622526060000|2021-06-01 05:41:00|10336.1|10326.1|10334.9|10324.9|10336.1|10326.1|10333.4|10323.4|20
1622526070000|2021-06-01 05:41:10|10335.3|10325.3|10336|10326|10336.8|10326.8|10334.4|10324.4|19
1622526080000|2021-06-01 05:41:20|10335.6|10325.6|10334.4|10324.4|10335.6|10325.6|10334.4|10324.4|3
1622526090000|2021-06-01 05:41:30|10334.6|10324.6|10334.4|10324.4|10334.9|10324.9|10334.4|10324.4|6
1622526100000|2021-06-01 05:41:40|10334.6|10324.6|10336.4|10326.4|10336.6|10326.6|10334.5|10324.5|16
1622526110000|2021-06-01 05:41:50|10336.5|10326.5|10332.9|10322.9|10336.8|10326.8|10332.9|10322.9|20
1622526120000|2021-06-01 05:42:00|10333.1|10323.1|10334.9|10324.9|10334.9|10324.9|10332.9|10322.9|13
1622526130000|2021-06-01 05:42:10|10335.1|10325.1|10337.3|10327.3|10337.8|10327.8|10334.6|10324.6|18
1622526140000|2021-06-01 05:42:20|10337.5|10327.5|10336.8|10326.8|10337.5|10327.5|10336.5|10326.5|5
1622526150000|2021-06-01 05:42:30|10336.5|10326.5|10335.3|10325.3|10336.9|10326.9|10335.3|10325.3|16
1622526160000|2021-06-01 05:42:40|10335.1|10325.1|10334|10324|10335.1|10325.1|10333.6|10323.6|7
1622526170000|2021-06-01 05:42:50|10335|10325|10335.1|10325.1|10335.4|10325.4|10335|10325|4
1622526180000|2021-06-01 05:43:00|10334.9|10324.9|10331.8|10321.8|10335.4|10325.4|10331.8|10321.8|12
1622526190000|2021-06-01 05:43:10|10331.1|10321.1|10331.5|10321.5|10331.6|10321.6|10330.6|10320.6|10
1622526200000|2021-06-01 05:43:20|10331.8|10321.8|10331.6|10321.6|10331.8|10321.8|10331.4|10321.4|8
1622526210000|2021-06-01 05:43:30|10331.5|10321.5|10330.1|10320.1|10331.6|10321.6|10330.1|10320.1|8
1622526220000|2021-06-01 05:43:40|10329.9|10319.9|10328.4|10318.4|10329.9|10319.9|10328.4|10318.4|5
1622526230000|2021-06-01 05:43:50|10327.9|10317.9|10326.9|10316.9|10327.9|10317.9|10326.9|10316.9|4
1622526240000|2021-06-01 05:44:00|10327.1|10317.1|10327.4|10317.4|10328.1|10318.1|10327.1|10317.1|9
1622526250000|2021-06-01 05:44:10|10327.1|10317.1|10326.4|10316.4|10327.4|10317.4|10326.1|10316.1|8
1622526260000|2021-06-01 05:44:20|10326.1|10316.1|10325.1|10315.1|10326.4|10316.4|10325.1|10315.1|6
1622526270000|2021-06-01 05:44:30|10325.3|10315.3|10325.4|10315.4|10325.9|10315.9|10325.3|10315.3|9
1622526280000|2021-06-01 05:44:40|10325.9|10315.9|10325.5|10315.5|10325.9|10315.9|10325.4|10315.4|3
1622526290000|2021-06-01 05:44:50|10325.9|10315.9|10326.4|10316.4|10327.4|10317.4|10325.4|10315.4|9
1622526300000|2021-06-01 05:45:00|10326.1|10316.1|10328.4|10318.4|10328.4|10318.4|10325.6|10315.6|6
1622526310000|2021-06-01 05:45:10|10328.9|10318.9|10327.1|10317.1|10328.9|10318.9|10327.1|10317.1|5
1622526320000|2021-06-01 05:45:20|10326.9|10316.9|10326.9|10316.9|10327.1|10317.1|10326.5|10316.5|7
1622526330000|2021-06-01 05:45:30|10326.5|10316.5|10324.9|10314.9|10326.5|10316.5|10324.1|10314.1|10
1622526340000|2021-06-01 05:45:40|10325.1|10315.1|10321.6|10311.6|10325.1|10315.1|10321.1|10311.1|13
1622526350000|2021-06-01 05:45:50|10322|10312|10323.8|10313.8|10323.8|10313.8|10321.6|10311.6|11
1622526360000|2021-06-01 05:46:00|10323.3|10313.3|10325|10315|10325.9|10315.9|10322.9|10312.9|10
1622526370000|2021-06-01 05:46:10|10324.9|10314.9|10322.1|10312.1|10324.9|10314.9|10322.1|10312.1|12
1622526380000|2021-06-01 05:46:20|10322.5|10312.5|10325.1|10315.1|10325.1|10315.1|10322.1|10312.1|8
1622526390000|2021-06-01 05:46:30|10325|10315|10325.3|10315.3|10325.6|10315.6|10325|10315|5
1622526400000|2021-06-01 05:46:40|10326|10316|10326.4|10316.4|10326.9|10316.9|10325.9|10315.9|7
1622526410000|2021-06-01 05:46:50|10326.8|10316.8|10327.4|10317.4|10327.4|10317.4|10325.1|10315.1|9
1622526420000|2021-06-01 05:47:00|10327.5|10317.5|10327.9|10317.9|10328.5|10318.5|10327.5|10317.5|6
1622526450000|2021-06-01 05:47:30|10328.1|10318.1|10326.6|10316.6|10328.1|10318.1|10326.6|10316.6|7
1622526460000|2021-06-01 05:47:40|10326.4|10316.4|10325.9|10315.9|10326.5|10316.5|10325.9|10315.9|9
1622526470000|2021-06-01 05:47:50|10325.6|10315.6|10328.8|10318.8|10329.3|10319.3|10325.6|10315.6|13
1622526480000|2021-06-01 05:48:00|10329.3|10319.3|10330.4|10320.4|10330.9|10320.9|10328.9|10318.9|11
1622526490000|2021-06-01 05:48:10|10330.3|10320.3|10331.3|10321.3|10331.6|10321.6|10330.3|10320.3|6
1622526500000|2021-06-01 05:48:20|10330.9|10320.9|10332.4|10322.4|10332.4|10322.4|10330.6|10320.6|13
1622526510000|2021-06-01 05:48:30|10332|10322|10333.5|10323.5|10333.5|10323.5|10331.8|10321.8|5
1622526520000|2021-06-01 05:48:40|10332.9|10322.9|10332.1|10322.1|10332.9|10322.9|10331.9|10321.9|7
1622526540000|2021-06-01 05:49:00|10331.9|10321.9|10331.1|10321.1|10331.9|10321.9|10330.8|10320.8|6
1622526550000|2021-06-01 05:49:10|10331.5|10321.5|10330.9|10320.9|10331.5|10321.5|10330.5|10320.5|7
1622526560000|2021-06-01 05:49:20|10331.4|10321.4|10331.4|10321.4|10332|10322|10331.4|10321.4|5
1622526570000|2021-06-01 05:49:30|10331.3|10321.3|10329.4|10319.4|10332.6|10322.6|10329.4|10319.4|9
1622526580000|2021-06-01 05:49:40|10328.9|10318.9|10330.4|10320.4|10330.4|10320.4|10328.8|10318.8|6
1622526590000|2021-06-01 05:49:50|10330.6|10320.6|10333.4|10323.4|10333.4|10323.4|10330.6|10320.6|8
1622526600000|2021-06-01 05:50:00|10333.1|10323.1|10332.1|10322.1|10333.1|10323.1|10332.1|10322.1|4
1622526610000|2021-06-01 05:50:10|10331.9|10321.9|10331.1|10321.1|10331.9|10321.9|10331.1|10321.1|3
1622526620000|2021-06-01 05:50:20|10330.6|10320.6|10331.1|10321.1|10331.1|10321.1|10330.4|10320.4|5
1622526630000|2021-06-01 05:50:30|10331.8|10321.8|10330.6|10320.6|10332.9|10322.9|10330.6|10320.6|8
1622526640000|2021-06-01 05:50:40|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|10329.4|10319.4|5
1622526650000|2021-06-01 05:50:50|10330.1|10320.1|10328.4|10318.4|10330.1|10320.1|10328.4|10318.4|4
1622526660000|2021-06-01 05:51:00|10327.9|10317.9|10328.3|10318.3|10328.4|10318.4|10327.5|10317.5|6
1622526670000|2021-06-01 05:51:10|10327.8|10317.8|10328.1|10318.1|10328.1|10318.1|10327.4|10317.4|3
1622526680000|2021-06-01 05:51:20|10328.3|10318.3|10329.3|10319.3|10329.3|10319.3|10328.3|10318.3|6
1622526690000|2021-06-01 05:51:30|10329.5|10319.5|10329.6|10319.6|10329.8|10319.8|10329.4|10319.4|4
1622526700000|2021-06-01 05:51:40|10329.8|10319.8|10330.5|10320.5|10330.5|10320.5|10329.8|10319.8|2
1622526710000|2021-06-01 05:51:50|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|1
1622526720000|2021-06-01 05:52:00|10330.5|10320.5|10330.4|10320.4|10330.5|10320.5|10330|10320|3
1622526730000|2021-06-01 05:52:10|10330|10320|10330|10320|10330|10320|10329.5|10319.5|3
1622526740000|2021-06-01 05:52:20|10330.3|10320.3|10330.1|10320.1|10330.6|10320.6|10330.1|10320.1|4
1622526750000|2021-06-01 05:52:30|10330.5|10320.5|10330.4|10320.4|10330.5|10320.5|10329.9|10319.9|7
1622526760000|2021-06-01 05:52:40|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1622526770000|2021-06-01 05:52:50|10330.4|10320.4|10330.5|10320.5|10330.5|10320.5|10330.4|10320.4|2
1622526780000|2021-06-01 05:53:00|10331.1|10321.1|10332.6|10322.6|10332.6|10322.6|10330.9|10320.9|6
1622526790000|2021-06-01 05:53:10|10332.9|10322.9|10333.4|10323.4|10333.4|10323.4|10332.9|10322.9|2
1622526800000|2021-06-01 05:53:20|10333.1|10323.1|10333.4|10323.4|10333.4|10323.4|10333.1|10323.1|4
1622526810000|2021-06-01 05:53:30|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1622526820000|2021-06-01 05:53:40|10332.9|10322.9|10333.9|10323.9|10333.9|10323.9|10332.9|10322.9|5
1622526830000|2021-06-01 05:53:50|10333.6|10323.6|10336.4|10326.4|10336.8|10326.8|10333.6|10323.6|8
1622526840000|2021-06-01 05:54:00|10336.9|10326.9|10338.8|10328.8|10338.8|10328.8|10336.8|10326.8|11
1622526850000|2021-06-01 05:54:10|10338.5|10328.5|10337.1|10327.1|10338.6|10328.6|10337.1|10327.1|10
1622526860000|2021-06-01 05:54:20|10337.4|10327.4|10338.3|10328.3|10338.5|10328.5|10337.4|10327.4|7
1622526870000|2021-06-01 05:54:30|10338.5|10328.5|10338.9|10328.9|10338.9|10328.9|10338.3|10328.3|5
1622526880000|2021-06-01 05:54:40|10339.8|10329.8|10339.6|10329.6|10339.8|10329.8|10339.3|10329.3|3
1622526890000|2021-06-01 05:54:50|10339.5|10329.5|10338.4|10328.4|10339.5|10329.5|10338.4|10328.4|4
1622526900000|2021-06-01 05:55:00|10338.5|10328.5|10339.5|10329.5|10339.5|10329.5|10338.5|10328.5|4
1622526910000|2021-06-01 05:55:10|10338.9|10328.9|10341.4|10331.4|10341.6|10331.6|10338.9|10328.9|13
1622526920000|2021-06-01 05:55:20|10342.1|10332.1|10341|10331|10342.1|10332.1|10340.8|10330.8|11
1622526930000|2021-06-01 05:55:30|10341.4|10331.4|10340.8|10330.8|10343|10333|10340.4|10330.4|17
1622526940000|2021-06-01 05:55:40|10341|10331|10344|10334|10344|10334|10340.5|10330.5|11
1622526950000|2021-06-01 05:55:50|10344.4|10334.4|10343.5|10333.5|10345.6|10335.6|10343.4|10333.4|19
1622526960000|2021-06-01 05:56:00|10343.8|10333.8|10346.4|10336.4|10346.4|10336.4|10343.1|10333.1|15
1622526970000|2021-06-01 05:56:10|10347|10337|10346|10336|10347|10337|10345.6|10335.6|11
1622526980000|2021-06-01 05:56:20|10346.3|10336.3|10345.6|10335.6|10347.9|10337.9|10345.5|10335.5|11
1622526990000|2021-06-01 05:56:30|10345.8|10335.8|10346|10336|10347.3|10337.3|10345.6|10335.6|11
1622527000000|2021-06-01 05:56:40|10346.5|10336.5|10346.9|10336.9|10348.5|10338.5|10346.5|10336.5|11
1622527010000|2021-06-01 05:56:50|10346.6|10336.6|10347.9|10337.9|10347.9|10337.9|10346.1|10336.1|11
1622527020000|2021-06-01 05:57:00|10348.3|10338.3|10346.9|10336.9|10348.3|10338.3|10346.9|10336.9|8
1622527030000|2021-06-01 05:57:10|10347|10337|10347.4|10337.4|10348.1|10338.1|10347|10337|7
1622527040000|2021-06-01 05:57:20|10347.6|10337.6|10346.1|10336.1|10347.6|10337.6|10346.1|10336.1|9
1622527050000|2021-06-01 05:57:30|10345.6|10335.6|10346.1|10336.1|10346.1|10336.1|10345.1|10335.1|5
1622527060000|2021-06-01 05:57:40|10345.9|10335.9|10346|10336|10346.8|10336.8|10345.9|10335.9|11
1622527070000|2021-06-01 05:57:50|10346.6|10336.6|10347.4|10337.4|10348.1|10338.1|10346.6|10336.6|10
1622527080000|2021-06-01 05:58:00|10347.9|10337.9|10348|10338|10348|10338|10347.9|10337.9|2
1622527090000|2021-06-01 05:58:10|10347.9|10337.9|10345.1|10335.1|10347.9|10337.9|10345.1|10335.1|8
1622527100000|2021-06-01 05:58:20|10345.5|10335.5|10346.8|10336.8|10346.8|10336.8|10345.5|10335.5|4
1622527110000|2021-06-01 05:58:30|10346.6|10336.6|10346.6|10336.6|10346.9|10336.9|10346.5|10336.5|7
1622527120000|2021-06-01 05:58:40|10346.4|10336.4|10346.6|10336.6|10346.6|10336.6|10346.1|10336.1|6
1622527130000|2021-06-01 05:58:50|10346.4|10336.4|10346.4|10336.4|10346.4|10336.4|10346.1|10336.1|3
1622527140000|2021-06-01 05:59:00|10346.1|10336.1|10345.6|10335.6|10346.1|10336.1|10344.9|10334.9|9
1622527150000|2021-06-01 05:59:10|10345.9|10335.9|10345|10335|10345.9|10335.9|10345|10335|4
1622527160000|2021-06-01 05:59:20|10344.8|10334.8|10345.4|10335.4|10345.4|10335.4|10344.8|10334.8|5
1622527170000|2021-06-01 05:59:30|10345.6|10335.6|10345.6|10335.6|10345.6|10335.6|10345.4|10335.4|3
1622527180000|2021-06-01 05:59:40|10345.9|10335.9|10349.4|10339.4|10349.4|10339.4|10345.9|10335.9|13
1622527190000|2021-06-01 05:59:50|10349.5|10339.5|10351.4|10341.4|10351.4|10341.4|10349.5|10339.5|5
1622527200000|2021-06-01 06:00:00|10351.9|10341.9|10350.6|10340.6|10351.9|10341.9|10350.6|10340.6|12
1622527210000|2021-06-01 06:00:10|10350.9|10340.9|10350.6|10340.6|10351.5|10341.5|10350.6|10340.6|12
1622527220000|2021-06-01 06:00:20|10350.4|10340.4|10351.6|10341.6|10351.6|10341.6|10349.4|10339.4|8
1622527230000|2021-06-01 06:00:30|10351.9|10341.9|10350.6|10340.6|10351.9|10341.9|10350.4|10340.4|8
1622527240000|2021-06-01 06:00:40|10350.4|10340.4|10351.9|10341.9|10351.9|10341.9|10349.5|10339.5|9
1622527250000|2021-06-01 06:00:50|10351.6|10341.6|10348.8|10338.8|10351.6|10341.6|10348.8|10338.8|5
1622527260000|2021-06-01 06:01:00|10349|10339|10348.5|10338.5|10349|10339|10347.9|10337.9|7
1622527270000|2021-06-01 06:01:10|10348.9|10338.9|10349.5|10339.5|10349.6|10339.6|10348.9|10338.9|5
1622527280000|2021-06-01 06:01:20|10348.6|10338.6|10347.6|10337.6|10348.6|10338.6|10347.6|10337.6|4
1622527290000|2021-06-01 06:01:30|10347.4|10337.4|10346.1|10336.1|10347.4|10337.4|10346.1|10336.1|6
1622527300000|2021-06-01 06:01:40|10346.4|10336.4|10346.9|10336.9|10347|10337|10346.1|10336.1|6
1622527310000|2021-06-01 06:01:50|10346.1|10336.1|10345.8|10335.8|10346.1|10336.1|10345.8|10335.8|3
1622527320000|2021-06-01 06:02:00|10345.9|10335.9|10345.4|10335.4|10346.3|10336.3|10345.4|10335.4|4
1622527330000|2021-06-01 06:02:10|10345.6|10335.6|10340.3|10330.3|10345.6|10335.6|10339.6|10329.6|12
1622527340000|2021-06-01 06:02:20|10340.6|10330.6|10341.6|10331.6|10341.6|10331.6|10340.6|10330.6|4
1622527350000|2021-06-01 06:02:30|10342.1|10332.1|10341.3|10331.3|10342.5|10332.5|10341.1|10331.1|9
1622527360000|2021-06-01 06:02:40|10341|10331|10342.9|10332.9|10342.9|10332.9|10339.9|10329.9|11
1622527370000|2021-06-01 06:02:50|10343.4|10333.4|10342.5|10332.5|10343.4|10333.4|10342.1|10332.1|5
1622527380000|2021-06-01 06:03:00|10342.8|10332.8|10342.5|10332.5|10342.9|10332.9|10342.3|10332.3|6
1622527390000|2021-06-01 06:03:10|10343|10333|10343|10333|10343|10333|10342.8|10332.8|5
1622527400000|2021-06-01 06:03:20|10343.8|10333.8|10345.6|10335.6|10345.6|10335.6|10343.8|10333.8|4
1622527410000|2021-06-01 06:03:30|10345.4|10335.4|10345.6|10335.6|10345.6|10335.6|10345|10335|4
1622527420000|2021-06-01 06:03:40|10345.8|10335.8|10345.4|10335.4|10345.8|10335.8|10345.4|10335.4|3
1622527430000|2021-06-01 06:03:50|10345.6|10335.6|10347.8|10337.8|10347.8|10337.8|10345.6|10335.6|5
1622527440000|2021-06-01 06:04:00|10348.1|10338.1|10349.6|10339.6|10349.6|10339.6|10348.1|10338.1|6
1622527450000|2021-06-01 06:04:10|10349.4|10339.4|10347.9|10337.9|10349.4|10339.4|10347.9|10337.9|4
1622527460000|2021-06-01 06:04:20|10347.6|10337.6|10345.3|10335.3|10347.6|10337.6|10345.3|10335.3|5
1622527470000|2021-06-01 06:04:30|10345.1|10335.1|10344.6|10334.6|10345.1|10335.1|10343.6|10333.6|4
1622527480000|2021-06-01 06:04:40|10343.9|10333.9|10342.6|10332.6|10343.9|10333.9|10342.4|10332.4|6
1622527490000|2021-06-01 06:04:50|10343|10333|10342.4|10332.4|10344.3|10334.3|10342.4|10332.4|10
1622527500000|2021-06-01 06:05:00|10341.9|10331.9|10340.1|10330.1|10341.9|10331.9|10340.1|10330.1|11
1622527510000|2021-06-01 06:05:10|10339.6|10329.6|10338.9|10328.9|10340.1|10330.1|10338.9|10328.9|9
1622527520000|2021-06-01 06:05:20|10339.1|10329.1|10340.4|10330.4|10340.9|10330.9|10339.1|10329.1|8
1622527530000|2021-06-01 06:05:30|10340.3|10330.3|10340.4|10330.4|10340.4|10330.4|10340.3|10330.3|2
1622527540000|2021-06-01 06:05:40|10340.5|10330.5|10341.6|10331.6|10342|10332|10340.5|10330.5|8
1622527550000|2021-06-01 06:05:50|10341.5|10331.5|10340.3|10330.3|10341.8|10331.8|10340.3|10330.3|7
1622527560000|2021-06-01 06:06:00|10339.6|10329.6|10338.6|10328.6|10339.6|10329.6|10338.6|10328.6|2
1622527570000|2021-06-01 06:06:10|10338.4|10328.4|10338|10328|10338.4|10328.4|10337.5|10327.5|6
1622527580000|2021-06-01 06:06:20|10337.9|10327.9|10337.9|10327.9|10338.1|10328.1|10337|10327|14
1622527590000|2021-06-01 06:06:30|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10337.6|10327.6|5
1622527600000|2021-06-01 06:06:40|10338.4|10328.4|10338.5|10328.5|10338.5|10328.5|10337.1|10327.1|7
1622527610000|2021-06-01 06:06:50|10338.9|10328.9|10338.5|10328.5|10339.3|10329.3|10338.3|10328.3|9
1622527620000|2021-06-01 06:07:00|10339|10329|10340.1|10330.1|10340.1|10330.1|10339|10329|5
1622527630000|2021-06-01 06:07:10|10339.9|10329.9|10339.4|10329.4|10339.9|10329.9|10339.4|10329.4|5
1622527640000|2021-06-01 06:07:20|10339.6|10329.6|10337.1|10327.1|10340|10330|10337.1|10327.1|6
1622527650000|2021-06-01 06:07:30|10336.4|10326.4|10337.4|10327.4|10337.6|10327.6|10336.4|10326.4|4
1622527660000|2021-06-01 06:07:40|10337.1|10327.1|10332.6|10322.6|10337.1|10327.1|10332.6|10322.6|12
1622527670000|2021-06-01 06:07:50|10333|10323|10332.1|10322.1|10333.9|10323.9|10332.1|10322.1|11
1622527680000|2021-06-01 06:08:00|10332.6|10322.6|10336.5|10326.5|10336.6|10326.6|10332.6|10322.6|7
1622527690000|2021-06-01 06:08:10|10336.1|10326.1|10331.6|10321.6|10336.6|10326.6|10328.8|10318.8|17
1622527700000|2021-06-01 06:08:20|10331.4|10321.4|10328.8|10318.8|10331.4|10321.4|10327.8|10317.8|14
1622527710000|2021-06-01 06:08:30|10327.8|10317.8|10325.1|10315.1|10327.8|10317.8|10324.6|10314.6|10
1622527720000|2021-06-01 06:08:40|10325.6|10315.6|10326.5|10316.5|10327.5|10317.5|10325.6|10315.6|14
1622527730000|2021-06-01 06:08:50|10325.9|10315.9|10321.1|10311.1|10326|10316|10320.9|10310.9|17
1622527740000|2021-06-01 06:09:00|10321.8|10311.8|10323.3|10313.3|10323.4|10313.4|10320.9|10310.9|14
1622527750000|2021-06-01 06:09:10|10323.1|10313.1|10323.4|10313.4|10324.3|10314.3|10323.1|10313.1|10
1622527760000|2021-06-01 06:09:20|10323.1|10313.1|10324.8|10314.8|10324.8|10314.8|10322.9|10312.9|9
1622527770000|2021-06-01 06:09:30|10325.3|10315.3|10325.1|10315.1|10325.8|10315.8|10324.1|10314.1|12
1622527780000|2021-06-01 06:09:40|10324.6|10314.6|10323.9|10313.9|10324.6|10314.6|10323.9|10313.9|5
1622527790000|2021-06-01 06:09:50|10323.6|10313.6|10321.1|10311.1|10323.6|10313.6|10321.1|10311.1|7
1622527800000|2021-06-01 06:10:00|10321.4|10311.4|10321.9|10311.9|10322.8|10312.8|10321|10311|12
1622527810000|2021-06-01 06:10:10|10321.4|10311.4|10319.9|10309.9|10321.4|10311.4|10319.9|10309.9|7
1622527820000|2021-06-01 06:10:20|10319.8|10309.8|10320.9|10310.9|10320.9|10310.9|10319.5|10309.5|8
1622527830000|2021-06-01 06:10:30|10321.3|10311.3|10321.8|10311.8|10322.3|10312.3|10321.3|10311.3|6
1622527840000|2021-06-01 06:10:40|10322|10312|10319.6|10309.6|10322.6|10312.6|10319.6|10309.6|7
1622527850000|2021-06-01 06:10:50|10319.1|10309.1|10318.4|10308.4|10319.1|10309.1|10317.9|10307.9|8
1622527860000|2021-06-01 06:11:00|10317.4|10307.4|10316.9|10306.9|10317.4|10307.4|10315.4|10305.4|15
1622527870000|2021-06-01 06:11:10|10317.6|10307.6|10317.1|10307.1|10319.6|10309.6|10315.6|10305.6|15
1622527880000|2021-06-01 06:11:20|10317.4|10307.4|10315.9|10305.9|10318.4|10308.4|10315.9|10305.9|8
1622527890000|2021-06-01 06:11:30|10316.5|10306.5|10316.1|10306.1|10317.1|10307.1|10316.1|10306.1|10
1622527900000|2021-06-01 06:11:40|10316|10306|10316.1|10306.1|10317.1|10307.1|10315.3|10305.3|9
1622527910000|2021-06-01 06:11:50|10315.9|10305.9|10321.6|10311.6|10322.4|10312.4|10315.5|10305.5|17
1622527920000|2021-06-01 06:12:00|10322|10312|10317.9|10307.9|10322.6|10312.6|10317.9|10307.9|18
1622527930000|2021-06-01 06:12:10|10317.1|10307.1|10317.9|10307.9|10317.9|10307.9|10316.9|10306.9|9
1622527940000|2021-06-01 06:12:20|10317.8|10307.8|10313|10303|10317.9|10307.9|10312.5|10302.5|13
1622527950000|2021-06-01 06:12:30|10312.6|10302.6|10312.6|10302.6|10313.1|10303.1|10312.6|10302.6|7
1622527960000|2021-06-01 06:12:40|10312.4|10302.4|10309.9|10299.9|10312.4|10302.4|10309.4|10299.4|8
1622527970000|2021-06-01 06:12:50|10310.1|10300.1|10309.8|10299.8|10310.6|10300.6|10309.5|10299.5|12
1622527980000|2021-06-01 06:13:00|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|10309.8|10299.8|11
1622528000000|2021-06-01 06:13:20|10310|10300|10308.4|10298.4|10310.1|10300.1|10308.3|10298.3|10
1622528010000|2021-06-01 06:13:30|10308.5|10298.5|10308.9|10298.9|10308.9|10298.9|10308.5|10298.5|4
1622528020000|2021-06-01 06:13:40|10309|10299|10309.9|10299.9|10309.9|10299.9|10309|10299|3
1622528030000|2021-06-01 06:13:50|10310.1|10300.1|10305.1|10295.1|10311.6|10301.6|10303.4|10293.4|9
1622528040000|2021-06-01 06:14:00|10304.5|10294.5|10299.3|10289.3|10304.5|10294.5|10299|10289|21
1622528050000|2021-06-01 06:14:10|10300.5|10290.5|10302.4|10292.4|10302.6|10292.6|10299.5|10289.5|13
1622528060000|2021-06-01 06:14:20|10302.6|10292.6|10296.9|10286.9|10302.6|10292.6|10296.1|10286.1|18
1622528070000|2021-06-01 06:14:30|10296.5|10286.5|10299.8|10289.8|10299.8|10289.8|10294.4|10284.4|19
1622528080000|2021-06-01 06:14:40|10300|10290|10299.3|10289.3|10302|10292|10297.6|10287.6|18
1622528090000|2021-06-01 06:14:50|10299.4|10289.4|10297.3|10287.3|10299.4|10289.4|10294.8|10284.8|18
1622528100000|2021-06-01 06:15:00|10297.4|10287.4|10294|10284|10297.9|10287.9|10293.9|10283.9|15
1622528110000|2021-06-01 06:15:10|10293.9|10283.9|10294.4|10284.4|10294.4|10284.4|10293.1|10283.1|8
1622528120000|2021-06-01 06:15:20|10294.1|10284.1|10293.1|10283.1|10294.1|10284.1|10293.1|10283.1|8
1622528130000|2021-06-01 06:15:30|10291.8|10281.8|10292.9|10282.9|10293|10283|10291.8|10281.8|6
1622528140000|2021-06-01 06:15:40|10293|10283|10295.3|10285.3|10295.3|10285.3|10293|10283|15
1622528150000|2021-06-01 06:15:50|10295.6|10285.6|10297.9|10287.9|10297.9|10287.9|10294.6|10284.6|13
1622528160000|2021-06-01 06:16:00|10298.4|10288.4|10295|10285|10298.6|10288.6|10294.9|10284.9|23
1622528170000|2021-06-01 06:16:10|10295.1|10285.1|10298.4|10288.4|10298.4|10288.4|10294.9|10284.9|15
1622528180000|2021-06-01 06:16:20|10298.6|10288.6|10298.1|10288.1|10298.6|10288.6|10297.9|10287.9|6
1622528190000|2021-06-01 06:16:30|10298.3|10288.3|10303|10293|10303|10293|10298.3|10288.3|17
1622528200000|2021-06-01 06:16:40|10303.3|10293.3|10304.4|10294.4|10304.9|10294.9|10303.3|10293.3|12
1622528210000|2021-06-01 06:16:50|10304.1|10294.1|10304.1|10294.1|10304.4|10294.4|10302.9|10292.9|12
1622528220000|2021-06-01 06:17:00|10304.4|10294.4|10302.3|10292.3|10305|10295|10302.3|10292.3|13
1622528230000|2021-06-01 06:17:10|10302|10292|10302.8|10292.8|10302.8|10292.8|10301.6|10291.6|12
1622528240000|2021-06-01 06:17:20|10303.4|10293.4|10305|10295|10305.3|10295.3|10303.4|10293.4|14
1622528250000|2021-06-01 06:17:30|10305.6|10295.6|10306|10296|10306|10296|10305.1|10295.1|7
1622528260000|2021-06-01 06:17:40|10305.6|10295.6|10308.9|10298.9|10309.1|10299.1|10305.6|10295.6|13
1622528270000|2021-06-01 06:17:50|10309.3|10299.3|10302.8|10292.8|10309.5|10299.5|10302.8|10292.8|18
1622528280000|2021-06-01 06:18:00|10303.1|10293.1|10303.6|10293.6|10303.8|10293.8|10303.1|10293.1|7
1622528290000|2021-06-01 06:18:10|10304|10294|10304.1|10294.1|10304.6|10294.6|10304|10294|8
1622528300000|2021-06-01 06:18:20|10303.5|10293.5|10303.9|10293.9|10303.9|10293.9|10303.5|10293.5|2
1622528310000|2021-06-01 06:18:30|10302.9|10292.9|10298.4|10288.4|10304.3|10294.3|10298.4|10288.4|13
1622528320000|2021-06-01 06:18:40|10298.8|10288.8|10299.1|10289.1|10299.6|10289.6|10298.6|10288.6|10
1622528330000|2021-06-01 06:18:50|10299.4|10289.4|10303.1|10293.1|10303.5|10293.5|10299.4|10289.4|14
1622528340000|2021-06-01 06:19:00|10303.5|10293.5|10312.1|10302.1|10312.1|10302.1|10303.5|10293.5|18
1622528350000|2021-06-01 06:19:10|10312.4|10302.4|10313.3|10303.3|10313.9|10303.9|10311|10301|17
1622528360000|2021-06-01 06:19:20|10312.9|10302.9|10303.5|10293.5|10312.9|10302.9|10301.4|10291.4|21
1622528370000|2021-06-01 06:19:30|10304.1|10294.1|10304.4|10294.4|10304.6|10294.6|10303.5|10293.5|10
1622528380000|2021-06-01 06:19:40|10305.6|10295.6|10307.5|10297.5|10307.5|10297.5|10305.4|10295.4|4
1622528390000|2021-06-01 06:19:50|10307.4|10297.4|10300.8|10290.8|10307.5|10297.5|10300.8|10290.8|22
1622528400000|2021-06-01 06:20:00|10301.1|10291.1|10301.5|10291.5|10302.1|10292.1|10301|10291|6
1622528410000|2021-06-01 06:20:10|10302.1|10292.1|10301|10291|10302.1|10292.1|10301|10291|4
1622528420000|2021-06-01 06:20:20|10300.9|10290.9|10305.6|10295.6|10306.4|10296.4|10300.9|10290.9|9
1622528430000|2021-06-01 06:20:30|10306.1|10296.1|10301.9|10291.9|10307.4|10297.4|10301.4|10291.4|12
1622528440000|2021-06-01 06:20:40|10301.6|10291.6|10302.1|10292.1|10302.1|10292.1|10301.6|10291.6|5
1622528450000|2021-06-01 06:20:50|10302.4|10292.4|10300.8|10290.8|10302.4|10292.4|10300.6|10290.6|9
1622528460000|2021-06-01 06:21:00|10300.9|10290.9|10299.4|10289.4|10301.9|10291.9|10299.4|10289.4|7
1622528470000|2021-06-01 06:21:10|10299.5|10289.5|10291.9|10281.9|10300.5|10290.5|10291.9|10281.9|17
1622528480000|2021-06-01 06:21:20|10291.3|10281.3|10294.5|10284.5|10294.5|10284.5|10291.3|10281.3|18
1622528490000|2021-06-01 06:21:30|10294.1|10284.1|10293.9|10283.9|10294.1|10284.1|10293.1|10283.1|11
1622528500000|2021-06-01 06:21:40|10293.6|10283.6|10288.6|10278.6|10297.6|10287.6|10288|10278|17
1622528510000|2021-06-01 06:21:50|10287.8|10277.8|10287.3|10277.3|10289|10279|10285|10275|22
1622528520000|2021-06-01 06:22:00|10287.1|10277.1|10286.6|10276.6|10289.4|10279.4|10286.6|10276.6|17
1622528530000|2021-06-01 06:22:10|10286.9|10276.9|10288.5|10278.5|10289.3|10279.3|10286.8|10276.8|13
1622528540000|2021-06-01 06:22:20|10290.6|10280.6|10282.6|10272.6|10292.8|10282.8|10282.6|10272.6|14
1622528550000|2021-06-01 06:22:30|10282.8|10272.8|10283.3|10273.3|10284.4|10274.4|10282.8|10272.8|12
1622528560000|2021-06-01 06:22:40|10283.4|10273.4|10283.1|10273.1|10283.4|10273.4|10282.6|10272.6|7
1622528570000|2021-06-01 06:22:50|10283.3|10273.3|10283.4|10273.4|10283.6|10273.6|10283.3|10273.3|6
1622528580000|2021-06-01 06:23:00|10283.9|10273.9|10287.4|10277.4|10287.4|10277.4|10283.6|10273.6|9
1622528590000|2021-06-01 06:23:10|10287.9|10277.9|10286.1|10276.1|10287.9|10277.9|10284.5|10274.5|20
1622528600000|2021-06-01 06:23:20|10285.4|10275.4|10287.6|10277.6|10287.6|10277.6|10285.4|10275.4|9
1622528610000|2021-06-01 06:23:30|10287.4|10277.4|10286.5|10276.5|10287.4|10277.4|10285.4|10275.4|7
1622528620000|2021-06-01 06:23:40|10286.9|10276.9|10278.4|10268.4|10288.1|10278.1|10278.4|10268.4|8
1622528630000|2021-06-01 06:23:50|10278.1|10268.1|10272.6|10262.6|10278.1|10268.1|10272.6|10262.6|12
1622528640000|2021-06-01 06:24:00|10273.1|10263.1|10271.9|10261.9|10273.8|10263.8|10270.9|10260.9|24
1622528650000|2021-06-01 06:24:10|10272|10262|10273.4|10263.4|10275.6|10265.6|10272|10262|18
1622528660000|2021-06-01 06:24:20|10274.1|10264.1|10275.9|10265.9|10275.9|10265.9|10273|10263|25
1622528670000|2021-06-01 06:24:30|10276.1|10266.1|10276.5|10266.5|10276.5|10266.5|10274.6|10264.6|17
1622528680000|2021-06-01 06:24:40|10276.4|10266.4|10279.1|10269.1|10279.1|10269.1|10276.1|10266.1|14
1622528690000|2021-06-01 06:24:50|10281.4|10271.4|10282.3|10272.3|10283.1|10273.1|10281.1|10271.1|17
1622528700000|2021-06-01 06:25:00|10282.1|10272.1|10277.9|10267.9|10284.1|10274.1|10277.1|10267.1|14
1622528710000|2021-06-01 06:25:10|10277|10267|10276|10266|10277.4|10267.4|10276|10266|8
1622528720000|2021-06-01 06:25:20|10276.6|10266.6|10277.4|10267.4|10277.5|10267.5|10274.1|10264.1|17
1622528730000|2021-06-01 06:25:30|10277.9|10267.9|10279.1|10269.1|10279.1|10269.1|10277.9|10267.9|11
1622528740000|2021-06-01 06:25:40|10278.9|10268.9|10288.9|10278.9|10288.9|10278.9|10278.6|10268.6|16
1622528750000|2021-06-01 06:25:50|10288.6|10278.6|10282.6|10272.6|10289.6|10279.6|10282.6|10272.6|10
1622528760000|2021-06-01 06:26:00|10282.9|10272.9|10283|10273|10283|10273|10282.6|10272.6|8
1622528770000|2021-06-01 06:26:10|10282.9|10272.9|10277.5|10267.5|10282.9|10272.9|10276.5|10266.5|17
1622528780000|2021-06-01 06:26:20|10277.8|10267.8|10283.1|10273.1|10283.1|10273.1|10277.8|10267.8|12
1622528790000|2021-06-01 06:26:30|10279.5|10269.5|10277.6|10267.6|10279.5|10269.5|10277.6|10267.6|6
1622528800000|2021-06-01 06:26:40|10277.8|10267.8|10279.1|10269.1|10279.1|10269.1|10277.8|10267.8|7
1622528810000|2021-06-01 06:26:50|10279|10269|10281|10271|10281|10271|10278.9|10268.9|16
1622528820000|2021-06-01 06:27:00|10281.5|10271.5|10276.8|10266.8|10281.5|10271.5|10273|10263|20
1622528830000|2021-06-01 06:27:10|10276.1|10266.1|10282|10272|10282|10272|10275.3|10265.3|14
1622528840000|2021-06-01 06:27:20|10282.3|10272.3|10282.8|10272.8|10283|10273|10281.8|10271.8|13
1622528850000|2021-06-01 06:27:30|10282.4|10272.4|10283.5|10273.5|10283.5|10273.5|10281.9|10271.9|12
1622528860000|2021-06-01 06:27:40|10283.6|10273.6|10278.4|10268.4|10283.6|10273.6|10277.9|10267.9|12
1622528870000|2021-06-01 06:27:50|10277.1|10267.1|10276.9|10266.9|10278.4|10268.4|10276.6|10266.6|20
1622528880000|2021-06-01 06:28:00|10278.1|10268.1|10276.9|10266.9|10278.4|10268.4|10276.3|10266.3|20
1622528890000|2021-06-01 06:28:10|10276.8|10266.8|10277.9|10267.9|10277.9|10267.9|10276.1|10266.1|11
1622528900000|2021-06-01 06:28:20|10276.5|10266.5|10277.9|10267.9|10277.9|10267.9|10276.1|10266.1|11
1622528910000|2021-06-01 06:28:30|10278.4|10268.4|10277.3|10267.3|10279.4|10269.4|10277.3|10267.3|13
1622528920000|2021-06-01 06:28:40|10278.6|10268.6|10279.3|10269.3|10279.3|10269.3|10277.4|10267.4|10
1622528930000|2021-06-01 06:28:50|10278.6|10268.6|10273.9|10263.9|10279.3|10269.3|10272.8|10262.8|19
1622528940000|2021-06-01 06:29:00|10273|10263|10271.8|10261.8|10274.6|10264.6|10271.8|10261.8|14
1622528950000|2021-06-01 06:29:10|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|10271.6|10261.6|12
1622528960000|2021-06-01 06:29:20|10271.6|10261.6|10274|10264|10274|10264|10271.6|10261.6|17
1622528970000|2021-06-01 06:29:30|10272.8|10262.8|10272.8|10262.8|10273.9|10263.9|10272.8|10262.8|7
1622528980000|2021-06-01 06:29:40|10273.9|10263.9|10273.1|10263.1|10276.4|10266.4|10272.9|10262.9|11
1622528990000|2021-06-01 06:29:50|10272.8|10262.8|10272.1|10262.1|10273.1|10263.1|10272.1|10262.1|6
1622529000000|2021-06-01 06:30:00|10272.4|10262.4|10276.1|10266.1|10277|10267|10272.4|10262.4|13
1622529010000|2021-06-01 06:30:10|10276|10266|10276.1|10266.1|10276.1|10266.1|10275.4|10265.4|5
1622529020000|2021-06-01 06:30:20|10275.6|10265.6|10277.8|10267.8|10277.8|10267.8|10275.6|10265.6|11
1622529030000|2021-06-01 06:30:30|10278.1|10268.1|10282.8|10272.8|10284.1|10274.1|10278.1|10268.1|12
1622529040000|2021-06-01 06:30:40|10282.6|10272.6|10282.6|10272.6|10283.1|10273.1|10282.6|10272.6|5
1622529050000|2021-06-01 06:30:50|10282.9|10272.9|10282.6|10272.6|10283.4|10273.4|10282.5|10272.5|6
1622529060000|2021-06-01 06:31:00|10283|10273|10282.3|10272.3|10283|10273|10282.3|10272.3|4
1622529070000|2021-06-01 06:31:10|10283.1|10273.1|10284.9|10274.9|10285.6|10275.6|10283.1|10273.1|18
1622529080000|2021-06-01 06:31:20|10285.5|10275.5|10285.6|10275.6|10286.4|10276.4|10285.5|10275.5|6
1622529090000|2021-06-01 06:31:30|10285|10275|10285.1|10275.1|10285.8|10275.8|10285|10275|6
1622529100000|2021-06-01 06:31:40|10285.4|10275.4|10286.4|10276.4|10286.4|10276.4|10283.8|10273.8|13
1622529110000|2021-06-01 06:31:50|10286.6|10276.6|10287.1|10277.1|10287.1|10277.1|10286.3|10276.3|9
1622529120000|2021-06-01 06:32:00|10286.9|10276.9|10287.9|10277.9|10288.1|10278.1|10286.9|10276.9|13
1622529130000|2021-06-01 06:32:10|10288.4|10278.4|10287.9|10277.9|10288.4|10278.4|10287.9|10277.9|2
1622529140000|2021-06-01 06:32:20|10287.5|10277.5|10282.3|10272.3|10287.5|10277.5|10281.4|10271.4|8
1622529150000|2021-06-01 06:32:30|10282.5|10272.5|10284.1|10274.1|10284.6|10274.6|10282.5|10272.5|11
1622529160000|2021-06-01 06:32:40|10283.6|10273.6|10283.6|10273.6|10283.6|10273.6|10283.6|10273.6|1
1622529170000|2021-06-01 06:32:50|10284.1|10274.1|10284.5|10274.5|10284.5|10274.5|10283.1|10273.1|10
1622529180000|2021-06-01 06:33:00|10284.1|10274.1|10284|10274|10284.3|10274.3|10283.4|10273.4|12
1622529190000|2021-06-01 06:33:10|10284.4|10274.4|10283.4|10273.4|10284.6|10274.6|10282.9|10272.9|12
1622529200000|2021-06-01 06:33:20|10283.6|10273.6|10289.5|10279.5|10289.8|10279.8|10283.4|10273.4|15
1622529210000|2021-06-01 06:33:30|10289.6|10279.6|10288.9|10278.9|10290.8|10280.8|10287.9|10277.9|13
1622529220000|2021-06-01 06:33:40|10290.4|10280.4|10291.5|10281.5|10291.5|10281.5|10290.4|10280.4|3
1622529230000|2021-06-01 06:33:50|10291.9|10281.9|10291.8|10281.8|10292|10282|10291.5|10281.5|12
1622529240000|2021-06-01 06:34:00|10292|10282|10289.3|10279.3|10292|10282|10289.3|10279.3|8
1622529250000|2021-06-01 06:34:10|10289.4|10279.4|10291|10281|10291|10281|10289.4|10279.4|7
1622529260000|2021-06-01 06:34:20|10290.8|10280.8|10290.4|10280.4|10291.6|10281.6|10290.4|10280.4|8
1622529270000|2021-06-01 06:34:30|10290.1|10280.1|10290.1|10280.1|10290.1|10280.1|10288.8|10278.8|12
1622529280000|2021-06-01 06:34:40|10290.4|10280.4|10290.5|10280.5|10290.6|10280.6|10290.4|10280.4|3
1622529290000|2021-06-01 06:34:50|10291.1|10281.1|10291.6|10281.6|10291.6|10281.6|10291.1|10281.1|5
1622529300000|2021-06-01 06:35:00|10291.8|10281.8|10293.4|10283.4|10293.4|10283.4|10291.8|10281.8|6
1622529310000|2021-06-01 06:35:10|10292.4|10282.4|10291.9|10281.9|10292.4|10282.4|10291.8|10281.8|4
1622529320000|2021-06-01 06:35:20|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|10291.5|10281.5|3
1622529330000|2021-06-01 06:35:30|10291.9|10281.9|10292.6|10282.6|10292.6|10282.6|10291.9|10281.9|3
1622529340000|2021-06-01 06:35:40|10292.4|10282.4|10292.6|10282.6|10292.6|10282.6|10292.4|10282.4|2
1622529350000|2021-06-01 06:35:50|10293.1|10283.1|10293.1|10283.1|10293.9|10283.9|10292.1|10282.1|9
1622529360000|2021-06-01 06:36:00|10295.8|10285.8|10296.6|10286.6|10296.9|10286.9|10295.8|10285.8|15
1622529370000|2021-06-01 06:36:10|10297.1|10287.1|10297.9|10287.9|10297.9|10287.9|10296|10286|10
1622529380000|2021-06-01 06:36:20|10297.4|10287.4|10297.6|10287.6|10298.1|10288.1|10297.4|10287.4|6
1622529390000|2021-06-01 06:36:30|10297.1|10287.1|10299|10289|10299|10289|10297|10287|7
1622529400000|2021-06-01 06:36:40|10299.1|10289.1|10299|10289|10299.1|10289.1|10299|10289|2
1622529410000|2021-06-01 06:36:50|10298.9|10288.9|10299|10289|10299|10289|10298.9|10288.9|2
1622529420000|2021-06-01 06:37:00|10298.4|10288.4|10297.9|10287.9|10298.4|10288.4|10296.5|10286.5|14
1622529430000|2021-06-01 06:37:10|10297.6|10287.6|10298.3|10288.3|10298.4|10288.4|10297.3|10287.3|5
1622529440000|2021-06-01 06:37:20|10297.9|10287.9|10294.5|10284.5|10297.9|10287.9|10294.4|10284.4|14
1622529450000|2021-06-01 06:37:30|10295.1|10285.1|10296.4|10286.4|10296.6|10286.6|10294.6|10284.6|9
1622529460000|2021-06-01 06:37:40|10296.1|10286.1|10295.9|10285.9|10296.9|10286.9|10295.9|10285.9|11
1622529470000|2021-06-01 06:37:50|10296.1|10286.1|10297.6|10287.6|10297.6|10287.6|10296.1|10286.1|9
1622529480000|2021-06-01 06:38:00|10297.9|10287.9|10298.6|10288.6|10299.1|10289.1|10297.9|10287.9|10
1622529490000|2021-06-01 06:38:10|10299.1|10289.1|10298.6|10288.6|10299.1|10289.1|10298.6|10288.6|2
1622529500000|2021-06-01 06:38:20|10299.1|10289.1|10298.5|10288.5|10299.3|10289.3|10298.4|10288.4|11
1622529510000|2021-06-01 06:38:30|10298.8|10288.8|10301.1|10291.1|10301.1|10291.1|10298.8|10288.8|7
1622529520000|2021-06-01 06:38:40|10300.6|10290.6|10299.4|10289.4|10300.6|10290.6|10299.4|10289.4|6
1622529530000|2021-06-01 06:38:50|10293.8|10283.8|10292.6|10282.6|10293.8|10283.8|10292.1|10282.1|9
1622529540000|2021-06-01 06:39:00|10292.9|10282.9|10292.1|10282.1|10293.4|10283.4|10292.1|10282.1|5
1622529550000|2021-06-01 06:39:10|10293.3|10283.3|10294.5|10284.5|10294.5|10284.5|10293.3|10283.3|5
1622529560000|2021-06-01 06:39:20|10293.9|10283.9|10295.4|10285.4|10296|10286|10293.1|10283.1|10
1622529570000|2021-06-01 06:39:30|10295.6|10285.6|10297.1|10287.1|10297.1|10287.1|10295.6|10285.6|6
1622529580000|2021-06-01 06:39:40|10296.9|10286.9|10296.6|10286.6|10296.9|10286.9|10294.4|10284.4|11
1622529590000|2021-06-01 06:39:50|10296.4|10286.4|10297.6|10287.6|10298.3|10288.3|10296.4|10286.4|13
1622529600000|2021-06-01 06:40:00|10297.9|10287.9|10297.5|10287.5|10298.1|10288.1|10297.1|10287.1|16
1622529610000|2021-06-01 06:40:10|10298|10288|10293.8|10283.8|10298.1|10288.1|10293.1|10283.1|13
1622529620000|2021-06-01 06:40:20|10293.5|10283.5|10293.9|10283.9|10293.9|10283.9|10292.9|10282.9|10
1622529630000|2021-06-01 06:40:30|10293.3|10283.3|10293.9|10283.9|10293.9|10283.9|10293.3|10283.3|8
1622529640000|2021-06-01 06:40:40|10293.5|10283.5|10293.9|10283.9|10294.5|10284.5|10292.9|10282.9|12
1622529650000|2021-06-01 06:40:50|10294.3|10284.3|10293.9|10283.9|10294.5|10284.5|10293.5|10283.5|7
1622529660000|2021-06-01 06:41:00|10293.5|10283.5|10292.9|10282.9|10293.9|10283.9|10292.9|10282.9|14
1622529670000|2021-06-01 06:41:10|10293.3|10283.3|10293.9|10283.9|10294.6|10284.6|10293.3|10283.3|7
1622529680000|2021-06-01 06:41:20|10294.5|10284.5|10297.6|10287.6|10297.9|10287.9|10292.5|10282.5|10
1622529690000|2021-06-01 06:41:30|10297.9|10287.9|10297.8|10287.8|10298.1|10288.1|10296.9|10286.9|4
1622529700000|2021-06-01 06:41:40|10297.4|10287.4|10296.5|10286.5|10297.6|10287.6|10296.3|10286.3|11
1622529710000|2021-06-01 06:41:50|10296.4|10286.4|10296|10286|10296.4|10286.4|10296|10286|4
1622529720000|2021-06-01 06:42:00|10296.6|10286.6|10295.6|10285.6|10296.6|10286.6|10295.6|10285.6|6
1622529730000|2021-06-01 06:42:10|10296|10286|10296.4|10286.4|10296.4|10286.4|10296|10286|5
1622529740000|2021-06-01 06:42:20|10296.1|10286.1|10295.6|10285.6|10296.1|10286.1|10295.6|10285.6|5
1622529760000|2021-06-01 06:42:40|10296.1|10286.1|10297|10287|10297|10287|10296.1|10286.1|4
1622529770000|2021-06-01 06:42:50|10296.8|10286.8|10296.5|10286.5|10296.8|10286.8|10296.5|10286.5|2
1622529780000|2021-06-01 06:43:00|10296.4|10286.4|10298.4|10288.4|10298.4|10288.4|10296.1|10286.1|9
1622529790000|2021-06-01 06:43:10|10297.9|10287.9|10299.6|10289.6|10299.9|10289.9|10297.9|10287.9|5
1622529800000|2021-06-01 06:43:20|10299.1|10289.1|10298.5|10288.5|10299.1|10289.1|10298.1|10288.1|4
1622529810000|2021-06-01 06:43:30|10298.4|10288.4|10298.5|10288.5|10298.5|10288.5|10298.1|10288.1|3
1622529820000|2021-06-01 06:43:40|10299|10289|10299.1|10289.1|10299.1|10289.1|10298.1|10288.1|4
1622529830000|2021-06-01 06:43:50|10299.5|10289.5|10301.5|10291.5|10301.5|10291.5|10299.5|10289.5|6
1622529840000|2021-06-01 06:44:00|10301.9|10291.9|10301.6|10291.6|10302.1|10292.1|10301.6|10291.6|8
1622529850000|2021-06-01 06:44:10|10301.9|10291.9|10304.3|10294.3|10304.3|10294.3|10301.9|10291.9|11
1622529860000|2021-06-01 06:44:20|10304.6|10294.6|10303.9|10293.9|10304.6|10294.6|10303.4|10293.4|13
1622529870000|2021-06-01 06:44:30|10303.6|10293.6|10302.6|10292.6|10303.8|10293.8|10302.6|10292.6|9
1622529880000|2021-06-01 06:44:40|10303|10293|10303.5|10293.5|10303.5|10293.5|10302.5|10292.5|6
1622529890000|2021-06-01 06:44:50|10303.6|10293.6|10306.6|10296.6|10306.6|10296.6|10303.6|10293.6|6
1622529900000|2021-06-01 06:45:00|10306.9|10296.9|10307.1|10297.1|10308.5|10298.5|10306.5|10296.5|20
1622529910000|2021-06-01 06:45:10|10306.9|10296.9|10303.8|10293.8|10308.4|10298.4|10303.3|10293.3|17
1622529920000|2021-06-01 06:45:20|10303.5|10293.5|10303.8|10293.8|10304.1|10294.1|10303|10293|10
1622529930000|2021-06-01 06:45:30|10303.5|10293.5|10303.9|10293.9|10304.1|10294.1|10303.5|10293.5|4
1622529940000|2021-06-01 06:45:40|10304.1|10294.1|10305.4|10295.4|10307.4|10297.4|10304.1|10294.1|19
1622529950000|2021-06-01 06:45:50|10305.1|10295.1|10305.6|10295.6|10306.6|10296.6|10305.1|10295.1|18
1622529960000|2021-06-01 06:46:00|10306.1|10296.1|10306.3|10296.3|10306.9|10296.9|10305.4|10295.4|10
1622529970000|2021-06-01 06:46:10|10307.1|10297.1|10306.6|10296.6|10307.1|10297.1|10306.4|10296.4|6
1622529980000|2021-06-01 06:46:20|10306.9|10296.9|10306.8|10296.8|10307.1|10297.1|10306.4|10296.4|7
1622529990000|2021-06-01 06:46:30|10307.6|10297.6|10306.9|10296.9|10308|10298|10306.4|10296.4|19
1622530000000|2021-06-01 06:46:40|10307.1|10297.1|10307|10297|10307.1|10297.1|10305.9|10295.9|12
1622530010000|2021-06-01 06:46:50|10306.6|10296.6|10306.9|10296.9|10307.1|10297.1|10306.3|10296.3|7
1622530020000|2021-06-01 06:47:00|10307.1|10297.1|10308.8|10298.8|10308.8|10298.8|10306.6|10296.6|12
1622530030000|2021-06-01 06:47:10|10308.9|10298.9|10308.6|10298.6|10309.9|10299.9|10308.3|10298.3|13
1622530040000|2021-06-01 06:47:20|10308.4|10298.4|10310|10300|10310|10300|10308.4|10298.4|10
1622530050000|2021-06-01 06:47:30|10309.6|10299.6|10301.3|10291.3|10309.9|10299.9|10300.4|10290.4|16
1622530060000|2021-06-01 06:47:40|10301.5|10291.5|10300.9|10290.9|10302.1|10292.1|10300.4|10290.4|8
1622530070000|2021-06-01 06:47:50|10301.4|10291.4|10302.4|10292.4|10302.6|10292.6|10301.4|10291.4|6
1622530080000|2021-06-01 06:48:00|10295.9|10285.9|10297.1|10287.1|10298.4|10288.4|10295.9|10285.9|9
1622530090000|2021-06-01 06:48:10|10297|10287|10293.8|10283.8|10297.6|10287.6|10293|10283|16
1622530100000|2021-06-01 06:48:20|10293.3|10283.3|10298.1|10288.1|10298.4|10288.4|10292.9|10282.9|18
1622530110000|2021-06-01 06:48:30|10297.9|10287.9|10295.1|10285.1|10297.9|10287.9|10293.9|10283.9|16
1622530120000|2021-06-01 06:48:40|10295.8|10285.8|10295.6|10285.6|10295.8|10285.8|10293.6|10283.6|13
1622530130000|2021-06-01 06:48:50|10296.6|10286.6|10299.9|10289.9|10299.9|10289.9|10296.3|10286.3|14
1622530140000|2021-06-01 06:49:00|10300|10290|10303|10293|10303|10293|10298.5|10288.5|20
1622530150000|2021-06-01 06:49:10|10303.9|10293.9|10302.8|10292.8|10303.9|10293.9|10302.3|10292.3|9
1622530160000|2021-06-01 06:49:20|10302.4|10292.4|10296.4|10286.4|10302.9|10292.9|10294.6|10284.6|20
1622530170000|2021-06-01 06:49:30|10295.3|10285.3|10297.8|10287.8|10297.8|10287.8|10295.3|10285.3|12
1622530180000|2021-06-01 06:49:40|10298|10288|10299|10289|10299|10289|10297.9|10287.9|6
1622530190000|2021-06-01 06:49:50|10299.4|10289.4|10294.3|10284.3|10301.9|10291.9|10294.3|10284.3|9
1622530200000|2021-06-01 06:50:00|10293.9|10283.9|10293.8|10283.8|10294.5|10284.5|10292.9|10282.9|14
1622530210000|2021-06-01 06:50:10|10293.9|10283.9|10293.5|10283.5|10293.9|10283.9|10293.1|10283.1|14
1622530220000|2021-06-01 06:50:20|10293|10283|10293.5|10283.5|10293.9|10283.9|10293|10283|6
1622530230000|2021-06-01 06:50:30|10292.1|10282.1|10292.9|10282.9|10292.9|10282.9|10292.1|10282.1|5
1622530240000|2021-06-01 06:50:40|10292.6|10282.6|10292.6|10282.6|10292.9|10282.9|10292.6|10282.6|9
1622530250000|2021-06-01 06:50:50|10292.8|10282.8|10292.6|10282.6|10292.8|10282.8|10292.6|10282.6|2
1622530260000|2021-06-01 06:51:00|10292.9|10282.9|10293.9|10283.9|10294.4|10284.4|10292.9|10282.9|17
1622530270000|2021-06-01 06:51:10|10293.5|10283.5|10294.6|10284.6|10294.6|10284.6|10293.3|10283.3|6
1622530280000|2021-06-01 06:51:20|10294.5|10284.5|10297.8|10287.8|10297.8|10287.8|10294.5|10284.5|8
1622530290000|2021-06-01 06:51:30|10297.9|10287.9|10299.3|10289.3|10299.3|10289.3|10297.5|10287.5|10
1622530300000|2021-06-01 06:51:40|10299|10289|10296.9|10286.9|10299|10289|10296|10286|9
1622530310000|2021-06-01 06:51:50|10296.6|10286.6|10298|10288|10298.5|10288.5|10296.6|10286.6|11
1622530320000|2021-06-01 06:52:00|10297.6|10287.6|10301.5|10291.5|10301.5|10291.5|10297.5|10287.5|15
1622530330000|2021-06-01 06:52:10|10300.5|10290.5|10300.5|10290.5|10301.1|10291.1|10300.1|10290.1|13
1622530340000|2021-06-01 06:52:20|10301|10291|10301.4|10291.4|10301.4|10291.4|10300.3|10290.3|9
1622530350000|2021-06-01 06:52:30|10301.1|10291.1|10300.6|10290.6|10301.1|10291.1|10300.1|10290.1|7
1622530360000|2021-06-01 06:52:40|10300.9|10290.9|10303.4|10293.4|10303.8|10293.8|10300.9|10290.9|5
1622530370000|2021-06-01 06:52:50|10302.5|10292.5|10302.1|10292.1|10302.5|10292.5|10301.8|10291.8|5
1622530380000|2021-06-01 06:53:00|10301.6|10291.6|10301.1|10291.1|10301.6|10291.6|10300.6|10290.6|8
1622530390000|2021-06-01 06:53:10|10300.9|10290.9|10298.9|10288.9|10301.9|10291.9|10298.9|10288.9|16
1622530400000|2021-06-01 06:53:20|10299.4|10289.4|10302.4|10292.4|10302.4|10292.4|10299.4|10289.4|7
1622530410000|2021-06-01 06:53:30|10303.4|10293.4|10305.1|10295.1|10305.1|10295.1|10303.1|10293.1|14
1622530420000|2021-06-01 06:53:40|10305.6|10295.6|10306.9|10296.9|10307.6|10297.6|10305.6|10295.6|21
1622530430000|2021-06-01 06:53:50|10307.1|10297.1|10308.9|10298.9|10308.9|10298.9|10307.1|10297.1|7
1622530440000|2021-06-01 06:54:00|10308.6|10298.6|10308.9|10298.9|10309.4|10299.4|10308.3|10298.3|7
1622530450000|2021-06-01 06:54:10|10309.4|10299.4|10308.5|10298.5|10309.6|10299.6|10308.4|10298.4|15
1622530460000|2021-06-01 06:54:20|10308.6|10298.6|10307.6|10297.6|10308.6|10298.6|10307.6|10297.6|11
1622530470000|2021-06-01 06:54:30|10307.4|10297.4|10304|10294|10307.9|10297.9|10304|10294|13
1622530480000|2021-06-01 06:54:40|10303.5|10293.5|10305.4|10295.4|10305.4|10295.4|10302.9|10292.9|17
1622530490000|2021-06-01 06:54:50|10304.9|10294.9|10304.4|10294.4|10305.1|10295.1|10304.4|10294.4|8
1622530500000|2021-06-01 06:55:00|10304.6|10294.6|10307.4|10297.4|10307.4|10297.4|10304.6|10294.6|13
1622530510000|2021-06-01 06:55:10|10307.1|10297.1|10307|10297|10308.9|10298.9|10306|10296|12
1622530520000|2021-06-01 06:55:20|10306.9|10296.9|10306.3|10296.3|10307|10297|10306|10296|13
1622530530000|2021-06-01 06:55:30|10306|10296|10307.5|10297.5|10307.5|10297.5|10305.6|10295.6|15
1622530540000|2021-06-01 06:55:40|10307.4|10297.4|10306.6|10296.6|10307.4|10297.4|10306.3|10296.3|11
1622530550000|2021-06-01 06:55:50|10306.9|10296.9|10307.3|10297.3|10308.1|10298.1|10306.9|10296.9|11
1622530560000|2021-06-01 06:56:00|10307.1|10297.1|10306|10296|10307.1|10297.1|10306|10296|9
1622530570000|2021-06-01 06:56:10|10305.8|10295.8|10306|10296|10306|10296|10305.3|10295.3|6
1622530580000|2021-06-01 06:56:20|10306.3|10296.3|10307.1|10297.1|10307.1|10297.1|10306.3|10296.3|5
1622530590000|2021-06-01 06:56:30|10307|10297|10306.3|10296.3|10307.1|10297.1|10306.3|10296.3|12
1622530600000|2021-06-01 06:56:40|10306.5|10296.5|10306.9|10296.9|10307.1|10297.1|10306.5|10296.5|5
1622530610000|2021-06-01 06:56:50|10306.6|10296.6|10306.5|10296.5|10307|10297|10306.5|10296.5|4
1622530620000|2021-06-01 06:57:00|10306.8|10296.8|10308.8|10298.8|10308.8|10298.8|10306.8|10296.8|6
1622530630000|2021-06-01 06:57:10|10309.1|10299.1|10310|10300|10310.4|10300.4|10309.1|10299.1|9
1622530640000|2021-06-01 06:57:20|10310.5|10300.5|10312.4|10302.4|10312.4|10302.4|10309.9|10299.9|16
1622530650000|2021-06-01 06:57:30|10311.8|10301.8|10312.5|10302.5|10312.5|10302.5|10311.8|10301.8|3
1622530660000|2021-06-01 06:57:40|10312.6|10302.6|10313.3|10303.3|10313.8|10303.8|10312.6|10302.6|8
1622530670000|2021-06-01 06:57:50|10313.5|10303.5|10314|10304|10314|10304|10312.6|10302.6|7
1622530680000|2021-06-01 06:58:00|10315.1|10305.1|10314.6|10304.6|10316|10306|10314.4|10304.4|13
1622530690000|2021-06-01 06:58:10|10314.5|10304.5|10313.8|10303.8|10315|10305|10313.6|10303.6|10
1622530700000|2021-06-01 06:58:20|10312.9|10302.9|10314.6|10304.6|10314.9|10304.9|10312.9|10302.9|14
1622530710000|2021-06-01 06:58:30|10314.9|10304.9|10315.6|10305.6|10316.1|10306.1|10314.9|10304.9|9
1622530720000|2021-06-01 06:58:40|10315.5|10305.5|10315.6|10305.6|10316.4|10306.4|10315.1|10305.1|11
1622530730000|2021-06-01 06:58:50|10315.9|10305.9|10315.4|10305.4|10316|10306|10315.4|10305.4|9
1622530740000|2021-06-01 06:59:00|10315.3|10305.3|10315.3|10305.3|10315.6|10305.6|10314.5|10304.5|13
1622530750000|2021-06-01 06:59:10|10315|10305|10315|10305|10315.6|10305.6|10314.8|10304.8|14
1622530760000|2021-06-01 06:59:20|10314.4|10304.4|10311.6|10301.6|10314.8|10304.8|10310.4|10300.4|14
1622530770000|2021-06-01 06:59:30|10311.5|10301.5|10314|10304|10314.3|10304.3|10311.5|10301.5|13
1622530780000|2021-06-01 06:59:40|10313.8|10303.8|10312.5|10302.5|10313.8|10303.8|10311.1|10301.1|20
1622530790000|2021-06-01 06:59:50|10312.8|10302.8|10309.4|10299.4|10313.8|10303.8|10307|10297|14
1622530800000|2021-06-01 07:00:00|10313.6|10303.6|10311.1|10301.1|10313.6|10303.6|10310.1|10300.1|24
1622530810000|2021-06-01 07:00:10|10310.1|10300.1|10311.5|10301.5|10311.6|10301.6|10306.9|10296.9|13
1622530820000|2021-06-01 07:00:20|10311.8|10301.8|10314.4|10304.4|10314.5|10304.5|10311.6|10301.6|14
1622530830000|2021-06-01 07:00:30|10314.5|10304.5|10319.8|10309.8|10319.8|10309.8|10314.5|10304.5|12
1622530840000|2021-06-01 07:00:40|10319.6|10309.6|10319.1|10309.1|10319.6|10309.6|10318.6|10308.6|4
1622530850000|2021-06-01 07:00:50|10319.3|10309.3|10325|10315|10325|10315|10319.3|10309.3|11
1622530860000|2021-06-01 07:01:00|10325.8|10315.8|10322.4|10312.4|10326.5|10316.5|10322.4|10312.4|12
1622530870000|2021-06-01 07:01:10|10321.4|10311.4|10321.8|10311.8|10322|10312|10321.4|10311.4|7
1622530880000|2021-06-01 07:01:20|10321.6|10311.6|10316.9|10306.9|10321.8|10311.8|10315.1|10305.1|11
1622530890000|2021-06-01 07:01:30|10317.1|10307.1|10319.3|10309.3|10319.3|10309.3|10317.1|10307.1|9
1622530900000|2021-06-01 07:01:40|10319.6|10309.6|10325.4|10315.4|10328.9|10318.9|10319.6|10309.6|9
1622530910000|2021-06-01 07:01:50|10326|10316|10326.6|10316.6|10327|10317|10326|10316|8
1622530920000|2021-06-01 07:02:00|10326.8|10316.8|10328.3|10318.3|10328.3|10318.3|10326|10316|14
1622530930000|2021-06-01 07:02:10|10328.5|10318.5|10328.8|10318.8|10328.8|10318.8|10328.3|10318.3|5
1622530940000|2021-06-01 07:02:20|10328.6|10318.6|10329.3|10319.3|10329.3|10319.3|10328.3|10318.3|4
1622530950000|2021-06-01 07:02:30|10329.5|10319.5|10322.6|10312.6|10329.5|10319.5|10320.3|10310.3|9
1622530960000|2021-06-01 07:02:40|10323|10313|10322.5|10312.5|10323.5|10313.5|10322|10312|8
1622530970000|2021-06-01 07:02:50|10322.9|10312.9|10324|10314|10324|10314|10322.9|10312.9|5
1622530980000|2021-06-01 07:03:00|10324.3|10314.3|10324|10314|10324.5|10314.5|10323.5|10313.5|6
1622530990000|2021-06-01 07:03:10|10323.8|10313.8|10321.1|10311.1|10323.8|10313.8|10320.6|10310.6|5
1622531000000|2021-06-01 07:03:20|10322|10312|10322.5|10312.5|10322.8|10312.8|10322|10312|3
1622531010000|2021-06-01 07:03:30|10322.8|10312.8|10319.6|10309.6|10323.9|10313.9|10318.9|10308.9|12
1622531020000|2021-06-01 07:03:40|10319.5|10309.5|10319.4|10309.4|10319.5|10309.5|10319.1|10309.1|4
1622531030000|2021-06-01 07:03:50|10317.8|10307.8|10319.1|10309.1|10320|10310|10317.8|10307.8|7
1622531040000|2021-06-01 07:04:00|10319.8|10309.8|10321.5|10311.5|10321.6|10311.6|10319.8|10309.8|6
1622531050000|2021-06-01 07:04:10|10321.3|10311.3|10321|10311|10321.4|10311.4|10321|10311|7
1622531060000|2021-06-01 07:04:20|10319.8|10309.8|10316.9|10306.9|10319.8|10309.8|10316.9|10306.9|5
1622531070000|2021-06-01 07:04:30|10317|10307|10316.5|10306.5|10320.8|10310.8|10316.5|10306.5|5
1622531080000|2021-06-01 07:04:40|10317|10307|10316.1|10306.1|10317.1|10307.1|10315.8|10305.8|9
1622531090000|2021-06-01 07:04:50|10316.3|10306.3|10318.3|10308.3|10318.3|10308.3|10316.1|10306.1|15
1622531100000|2021-06-01 07:05:00|10318|10308|10311.6|10301.6|10318.4|10308.4|10311.6|10301.6|11
1622531110000|2021-06-01 07:05:10|10311.5|10301.5|10310.3|10300.3|10311.5|10301.5|10310.3|10300.3|2
1622531120000|2021-06-01 07:05:20|10310.6|10300.6|10310.4|10300.4|10310.6|10300.6|10310.4|10300.4|2
1622531160000|2021-06-01 07:06:00|10310.9|10300.9|10309.9|10299.9|10310.9|10300.9|10309.9|10299.9|5
1622531170000|2021-06-01 07:06:10|10309.6|10299.6|10309.4|10299.4|10309.6|10299.6|10309.4|10299.4|2
1622531180000|2021-06-01 07:06:20|10309.5|10299.5|10306.9|10296.9|10310|10300|10306.8|10296.8|6
1622531190000|2021-06-01 07:06:30|10307|10297|10309.6|10299.6|10309.6|10299.6|10307|10297|10
1622531200000|2021-06-01 07:06:40|10309.3|10299.3|10305.4|10295.4|10309.3|10299.3|10305.3|10295.3|9
1622531210000|2021-06-01 07:06:50|10305.3|10295.3|10303.5|10293.5|10307|10297|10303.5|10293.5|11
1622531220000|2021-06-01 07:07:00|10303.3|10293.3|10302.9|10292.9|10304.1|10294.1|10302.8|10292.8|7
1622531230000|2021-06-01 07:07:10|10302.8|10292.8|10302.5|10292.5|10302.8|10292.8|10301.4|10291.4|6
1622531240000|2021-06-01 07:07:20|10302.6|10292.6|10304.9|10294.9|10304.9|10294.9|10302.6|10292.6|4
1622531250000|2021-06-01 07:07:30|10305|10295|10307.3|10297.3|10308.1|10298.1|10305|10295|6
1622531260000|2021-06-01 07:07:40|10307|10297|10306.9|10296.9|10307.4|10297.4|10306.6|10296.6|6
1622531270000|2021-06-01 07:07:50|10306.6|10296.6|10309.9|10299.9|10309.9|10299.9|10306.6|10296.6|7
1622531280000|2021-06-01 07:08:00|10309.1|10299.1|10307|10297|10310|10300|10307|10297|6
1622531290000|2021-06-01 07:08:10|10306.8|10296.8|10303.3|10293.3|10306.8|10296.8|10303.3|10293.3|9
1622531300000|2021-06-01 07:08:20|10302.3|10292.3|10302|10292|10302.3|10292.3|10302|10292|3
1622531310000|2021-06-01 07:08:30|10302.8|10292.8|10302.8|10292.8|10302.8|10292.8|10302.8|10292.8|1
1622531320000|2021-06-01 07:08:40|10303|10293|10303.6|10293.6|10303.6|10293.6|10303|10293|4
1622531330000|2021-06-01 07:08:50|10304.1|10294.1|10306|10296|10307.3|10297.3|10304.1|10294.1|7
1622531340000|2021-06-01 07:09:00|10305.9|10295.9|10302.6|10292.6|10306.6|10296.6|10302.6|10292.6|14
1622531350000|2021-06-01 07:09:10|10302.5|10292.5|10301.6|10291.6|10302.5|10292.5|10301.5|10291.5|3
1622531360000|2021-06-01 07:09:20|10302.6|10292.6|10303.8|10293.8|10304.1|10294.1|10302.6|10292.6|8
1622531370000|2021-06-01 07:09:30|10304|10294|10304.1|10294.1|10304.1|10294.1|10303.4|10293.4|6
1622531380000|2021-06-01 07:09:40|10304.4|10294.4|10306.6|10296.6|10307.1|10297.1|10304.4|10294.4|6
1622531390000|2021-06-01 07:09:50|10306.4|10296.4|10306.4|10296.4|10306.6|10296.6|10306.4|10296.4|4
1622531410000|2021-06-01 07:10:10|10306.9|10296.9|10308.8|10298.8|10309.4|10299.4|10306.9|10296.9|7
1622531420000|2021-06-01 07:10:20|10308.5|10298.5|10309.9|10299.9|10309.9|10299.9|10308.5|10298.5|7
1622531430000|2021-06-01 07:10:30|10309.6|10299.6|10310.4|10300.4|10310.4|10300.4|10308.6|10298.6|5
1622531440000|2021-06-01 07:10:40|10310.5|10300.5|10310.1|10300.1|10311.3|10301.3|10310.1|10300.1|10
1622531450000|2021-06-01 07:10:50|10309.9|10299.9|10310.3|10300.3|10310.3|10300.3|10309.5|10299.5|6
1622531460000|2021-06-01 07:11:00|10310.5|10300.5|10310.6|10300.6|10311.4|10301.4|10310.5|10300.5|3
1622531470000|2021-06-01 07:11:10|10310.4|10300.4|10307.4|10297.4|10310.8|10300.8|10307.1|10297.1|10
1622531480000|2021-06-01 07:11:20|10307.3|10297.3|10306.9|10296.9|10307.9|10297.9|10306.4|10296.4|20
1622531490000|2021-06-01 07:11:30|10306.8|10296.8|10305|10295|10306.8|10296.8|10305|10295|4
1622531500000|2021-06-01 07:11:40|10305.1|10295.1|10304.9|10294.9|10305.1|10295.1|10304.4|10294.4|5
1622531510000|2021-06-01 07:11:50|10304.5|10294.5|10304.5|10294.5|10304.5|10294.5|10304.5|10294.5|1
1622531520000|2021-06-01 07:12:00|10304.3|10294.3|10307.9|10297.9|10307.9|10297.9|10304.3|10294.3|4
1622531530000|2021-06-01 07:12:10|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|1
1622531540000|2021-06-01 07:12:20|10310.9|10300.9|10313.4|10303.4|10313.4|10303.4|10310.9|10300.9|6
1622531550000|2021-06-01 07:12:30|10313.1|10303.1|10313.4|10303.4|10313.4|10303.4|10312.9|10302.9|3
1622531560000|2021-06-01 07:12:40|10313.1|10303.1|10313.4|10303.4|10313.4|10303.4|10313.1|10303.1|2
1622531570000|2021-06-01 07:12:50|10313.9|10303.9|10313.8|10303.8|10314.4|10304.4|10313.4|10303.4|6
1622531580000|2021-06-01 07:13:00|10313.9|10303.9|10315|10305|10315|10305|10313.9|10303.9|3
1622531590000|2021-06-01 07:13:10|10314.9|10304.9|10315.6|10305.6|10315.9|10305.9|10314.9|10304.9|5
1622531600000|2021-06-01 07:13:20|10315.5|10305.5|10315.6|10305.6|10315.6|10305.6|10315|10305|3
1622531610000|2021-06-01 07:13:30|10316.9|10306.9|10319.6|10309.6|10319.6|10309.6|10316.9|10306.9|6
1622531620000|2021-06-01 07:13:40|10319.4|10309.4|10318|10308|10319.4|10309.4|10317.9|10307.9|9
1622531630000|2021-06-01 07:13:50|10317.9|10307.9|10315.6|10305.6|10318|10308|10315.6|10305.6|6
1622531640000|2021-06-01 07:14:00|10315.5|10305.5|10315.4|10305.4|10315.5|10305.5|10313.3|10303.3|11
1622531650000|2021-06-01 07:14:10|10315.1|10305.1|10312.9|10302.9|10315.3|10305.3|10312.9|10302.9|8
1622531660000|2021-06-01 07:14:20|10313.4|10303.4|10314.1|10304.1|10315.3|10305.3|10313.4|10303.4|14
1622531670000|2021-06-01 07:14:30|10315.3|10305.3|10313.9|10303.9|10315.3|10305.3|10312.9|10302.9|8
1622531680000|2021-06-01 07:14:40|10314|10304|10314.1|10304.1|10315.3|10305.3|10314|10304|9
1622531690000|2021-06-01 07:14:50|10313.9|10303.9|10312.9|10302.9|10314|10304|10312.9|10302.9|7
1622531700000|2021-06-01 07:15:00|10314|10304|10314.1|10304.1|10314.1|10304.1|10314|10304|2
1622531710000|2021-06-01 07:15:10|10314|10304|10312.6|10302.6|10314|10304|10312.6|10302.6|3
1622531720000|2021-06-01 07:15:20|10312.8|10302.8|10312.5|10302.5|10312.9|10302.9|10312.5|10302.5|4
1622531730000|2021-06-01 07:15:30|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|1
1622531740000|2021-06-01 07:15:40|10312.8|10302.8|10314.4|10304.4|10314.5|10304.5|10312.8|10302.8|4
1622531750000|2021-06-01 07:15:50|10314.5|10304.5|10314.9|10304.9|10314.9|10304.9|10314.5|10304.5|2
1622531760000|2021-06-01 07:16:00|10315.5|10305.5|10315.3|10305.3|10316|10306|10315.3|10305.3|4
1622531770000|2021-06-01 07:16:10|10314.9|10304.9|10314.8|10304.8|10315.8|10305.8|10314.8|10304.8|4
1622531780000|2021-06-01 07:16:20|10313.8|10303.8|10313.1|10303.1|10313.8|10303.8|10313.1|10303.1|2
1622531790000|2021-06-01 07:16:30|10312.3|10302.3|10313.6|10303.6|10313.6|10303.6|10312.3|10302.3|6
1622531800000|2021-06-01 07:16:40|10313|10303|10313|10303|10313|10303|10313|10303|1
1622531810000|2021-06-01 07:16:50|10312.8|10302.8|10311.3|10301.3|10312.8|10302.8|10311.3|10301.3|4
1622531820000|2021-06-01 07:17:00|10310.9|10300.9|10310.5|10300.5|10310.9|10300.9|10310.5|10300.5|3
1622531830000|2021-06-01 07:17:10|10310.1|10300.1|10309.1|10299.1|10310.1|10300.1|10309.1|10299.1|6
1622531840000|2021-06-01 07:17:20|10309.3|10299.3|10309|10299|10309.3|10299.3|10309|10299|2
1622531860000|2021-06-01 07:17:40|10309.1|10299.1|10310.1|10300.1|10310.1|10300.1|10309.1|10299.1|3
1622531870000|2021-06-01 07:17:50|10309.9|10299.9|10309.6|10299.6|10309.9|10299.9|10309.6|10299.6|2
1622531880000|2021-06-01 07:18:00|10309.8|10299.8|10310.6|10300.6|10310.6|10300.6|10309.8|10299.8|3
1622531900000|2021-06-01 07:18:20|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|1
1622531910000|2021-06-01 07:18:30|10310.6|10300.6|10309.3|10299.3|10310.6|10300.6|10309.3|10299.3|5
1622531920000|2021-06-01 07:18:40|10307.9|10297.9|10304.9|10294.9|10307.9|10297.9|10304.9|10294.9|7
1622531930000|2021-06-01 07:18:50|10304.4|10294.4|10302.4|10292.4|10304.4|10294.4|10302.4|10292.4|5
1622531940000|2021-06-01 07:19:00|10302.5|10292.5|10307.6|10297.6|10307.6|10297.6|10302.5|10292.5|11
1622531960000|2021-06-01 07:19:20|10308.4|10298.4|10310.1|10300.1|10310.9|10300.9|10308.4|10298.4|9
1622531970000|2021-06-01 07:19:30|10310|10300|10309.1|10299.1|10310.1|10300.1|10309.1|10299.1|7
1622531980000|2021-06-01 07:19:40|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|1
1622532000000|2021-06-01 07:20:00|10308.5|10298.5|10307.4|10297.4|10308.8|10298.8|10307.4|10297.4|8
1622532010000|2021-06-01 07:20:10|10308|10298|10308.6|10298.6|10308.9|10298.9|10308|10298|6
1622532020000|2021-06-01 07:20:20|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|1
1622532030000|2021-06-01 07:20:30|10308.8|10298.8|10308.8|10298.8|10309.3|10299.3|10308.8|10298.8|4
1622532040000|2021-06-01 07:20:40|10309|10299|10310.5|10300.5|10312.4|10302.4|10309|10299|13
1622532050000|2021-06-01 07:20:50|10310.1|10300.1|10313|10303|10313.5|10303.5|10309.5|10299.5|12
1622532060000|2021-06-01 07:21:00|10312.9|10302.9|10309.8|10299.8|10312.9|10302.9|10309.8|10299.8|6
1622532070000|2021-06-01 07:21:10|10309.3|10299.3|10308.6|10298.6|10309.3|10299.3|10308.6|10298.6|4
1622532080000|2021-06-01 07:21:20|10309|10299|10310.9|10300.9|10311.1|10301.1|10309|10299|3
1622532090000|2021-06-01 07:21:30|10310.4|10300.4|10310.3|10300.3|10310.6|10300.6|10310.3|10300.3|6
1622532100000|2021-06-01 07:21:40|10310.5|10300.5|10310.5|10300.5|10311.3|10301.3|10310.5|10300.5|5
1622532110000|2021-06-01 07:21:50|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|1
1622532120000|2021-06-01 07:22:00|10310.5|10300.5|10311.4|10301.4|10311.4|10301.4|10310.5|10300.5|2
1622532130000|2021-06-01 07:22:10|10311.3|10301.3|10311.4|10301.4|10311.4|10301.4|10311.3|10301.3|2
1622532140000|2021-06-01 07:22:20|10311.3|10301.3|10310.8|10300.8|10311.3|10301.3|10310.8|10300.8|2
1622532150000|2021-06-01 07:22:30|10311|10301|10310.8|10300.8|10311.3|10301.3|10310.8|10300.8|4
1622532160000|2021-06-01 07:22:40|10310.5|10300.5|10310.9|10300.9|10311.3|10301.3|10310.5|10300.5|7
1622532170000|2021-06-01 07:22:50|10311.1|10301.1|10310.5|10300.5|10311.4|10301.4|10310.5|10300.5|6
1622532180000|2021-06-01 07:23:00|10310.9|10300.9|10310.3|10300.3|10310.9|10300.9|10310.3|10300.3|3
1622532190000|2021-06-01 07:23:10|10310.8|10300.8|10310.8|10300.8|10310.8|10300.8|10310.8|10300.8|1
1622532200000|2021-06-01 07:23:20|10310.3|10300.3|10310.1|10300.1|10310.8|10300.8|10310.1|10300.1|4
1622532210000|2021-06-01 07:23:30|10309.5|10299.5|10309|10299|10309.6|10299.6|10309|10299|4
1622532220000|2021-06-01 07:23:40|10309.1|10299.1|10309.6|10299.6|10310.1|10300.1|10309.1|10299.1|7
1622532230000|2021-06-01 07:23:50|10309.1|10299.1|10309.4|10299.4|10309.6|10299.6|10309.1|10299.1|12
1622532260000|2021-06-01 07:24:20|10309.8|10299.8|10310|10300|10310.3|10300.3|10309.8|10299.8|10
1622532270000|2021-06-01 07:24:30|10309.9|10299.9|10309|10299|10309.9|10299.9|10308.5|10298.5|4
1622532280000|2021-06-01 07:24:40|10308.6|10298.6|10309.6|10299.6|10309.6|10299.6|10308.5|10298.5|6
1622532290000|2021-06-01 07:24:50|10309.9|10299.9|10309.6|10299.6|10309.9|10299.9|10309.6|10299.6|2
1622532300000|2021-06-01 07:25:00|10310.3|10300.3|10311.1|10301.1|10311.5|10301.5|10310.3|10300.3|10
1622532310000|2021-06-01 07:25:10|10310.8|10300.8|10311|10301|10311|10301|10310.8|10300.8|8
1622532320000|2021-06-01 07:25:20|10310.6|10300.6|10310.5|10300.5|10310.6|10300.6|10310.5|10300.5|2
1622532330000|2021-06-01 07:25:30|10310.1|10300.1|10309.1|10299.1|10310.1|10300.1|10309|10299|3
1622532340000|2021-06-01 07:25:40|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|10308.5|10298.5|3
1622532350000|2021-06-01 07:25:50|10305.1|10295.1|10304.4|10294.4|10305.3|10295.3|10304.4|10294.4|6
1622532360000|2021-06-01 07:26:00|10303.5|10293.5|10301.8|10291.8|10303.5|10293.5|10301.8|10291.8|4
1622532370000|2021-06-01 07:26:10|10301.4|10291.4|10302.9|10292.9|10303.1|10293.1|10301.3|10291.3|11
1622532380000|2021-06-01 07:26:20|10303.1|10293.1|10307.9|10297.9|10307.9|10297.9|10302.9|10292.9|13
1622532390000|2021-06-01 07:26:30|10307.6|10297.6|10311.1|10301.1|10311.1|10301.1|10307.6|10297.6|9
1622532400000|2021-06-01 07:26:40|10311.5|10301.5|10313.8|10303.8|10313.9|10303.9|10311.5|10301.5|5
1622532410000|2021-06-01 07:26:50|10314|10304|10313.6|10303.6|10315.3|10305.3|10313.6|10303.6|9
1622532420000|2021-06-01 07:27:00|10313.9|10303.9|10316.1|10306.1|10316.1|10306.1|10313.8|10303.8|8
1622532430000|2021-06-01 07:27:10|10316|10306|10315.1|10305.1|10316|10306|10314.9|10304.9|3
1622532440000|2021-06-01 07:27:20|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|1
1622532450000|2021-06-01 07:27:30|10314.5|10304.5|10310.8|10300.8|10314.5|10304.5|10309.6|10299.6|13
1622532470000|2021-06-01 07:27:50|10311.1|10301.1|10314.3|10304.3|10314.3|10304.3|10311.1|10301.1|4
1622532480000|2021-06-01 07:28:00|10314.1|10304.1|10311.1|10301.1|10314.4|10304.4|10311.1|10301.1|4
1622532490000|2021-06-01 07:28:10|10310.6|10300.6|10311|10301|10311.5|10301.5|10310.6|10300.6|4
1622532510000|2021-06-01 07:28:30|10311.3|10301.3|10308.1|10298.1|10311.3|10301.3|10308.1|10298.1|3
1622532520000|2021-06-01 07:28:40|10307.6|10297.6|10307.9|10297.9|10307.9|10297.9|10307.5|10297.5|3
1622532530000|2021-06-01 07:28:50|10308.6|10298.6|10309.1|10299.1|10309.1|10299.1|10308.6|10298.6|2
1622532540000|2021-06-01 07:29:00|10309.4|10299.4|10310.8|10300.8|10312.3|10302.3|10309.4|10299.4|8
1622532550000|2021-06-01 07:29:10|10310.6|10300.6|10311.6|10301.6|10312.4|10302.4|10310.6|10300.6|7
1622532560000|2021-06-01 07:29:20|10312|10302|10312.8|10302.8|10312.8|10302.8|10312|10302|7
1622532580000|2021-06-01 07:29:40|10312.6|10302.6|10312.5|10302.5|10313.1|10303.1|10312.5|10302.5|5
1622532590000|2021-06-01 07:29:50|10312.3|10302.3|10311.8|10301.8|10313.1|10303.1|10311.3|10301.3|6
1622532600000|2021-06-01 07:30:00|10312.1|10302.1|10313.3|10303.3|10313.3|10303.3|10311.5|10301.5|14
1622532620000|2021-06-01 07:30:20|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|1
1622532640000|2021-06-01 07:30:40|10314.6|10304.6|10315.4|10305.4|10315.5|10305.5|10314.6|10304.6|6
1622532650000|2021-06-01 07:30:50|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|1
1622532660000|2021-06-01 07:31:00|10316|10306|10315.9|10305.9|10316|10306|10315.9|10305.9|2
1622532670000|2021-06-01 07:31:10|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|1
1622532690000|2021-06-01 07:31:30|10315.9|10305.9|10316|10306|10316|10306|10315.9|10305.9|2
1622532710000|2021-06-01 07:31:50|10315.8|10305.8|10314.4|10304.4|10315.8|10305.8|10314.4|10304.4|2
1622532720000|2021-06-01 07:32:00|10313.9|10303.9|10311.6|10301.6|10313.9|10303.9|10311.6|10301.6|8
1622532730000|2021-06-01 07:32:10|10311.3|10301.3|10311.9|10301.9|10311.9|10301.9|10311.3|10301.3|3
1622532740000|2021-06-01 07:32:20|10312.1|10302.1|10311.8|10301.8|10312.6|10302.6|10311.8|10301.8|8
1622532750000|2021-06-01 07:32:30|10312|10302|10311.9|10301.9|10312|10302|10311.9|10301.9|2
1622532760000|2021-06-01 07:32:40|10312.1|10302.1|10312|10302|10312.9|10302.9|10312|10302|5
1622532770000|2021-06-01 07:32:50|10312.1|10302.1|10312.9|10302.9|10313.4|10303.4|10311.9|10301.9|8
1622532780000|2021-06-01 07:33:00|10313.1|10303.1|10313.5|10303.5|10313.5|10303.5|10313.1|10303.1|2
1622532790000|2021-06-01 07:33:10|10313.8|10303.8|10315.1|10305.1|10315.4|10305.4|10313.8|10303.8|6
1622532800000|2021-06-01 07:33:20|10316.4|10306.4|10316.3|10306.3|10316.6|10306.6|10315|10305|8
1622532810000|2021-06-01 07:33:30|10316.5|10306.5|10316.5|10306.5|10317.4|10307.4|10316.5|10306.5|8
1622532820000|2021-06-01 07:33:40|10316.8|10306.8|10315.3|10305.3|10317.3|10307.3|10315.3|10305.3|6
1622532840000|2021-06-01 07:34:00|10315.4|10305.4|10316.1|10306.1|10316.1|10306.1|10315.4|10305.4|3
1622532850000|2021-06-01 07:34:10|10316|10306|10315.4|10305.4|10316|10306|10315.4|10305.4|8
1622532860000|2021-06-01 07:34:20|10315|10305|10313.9|10303.9|10315|10305|10313.5|10303.5|6
1622532870000|2021-06-01 07:34:30|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|1
1622532880000|2021-06-01 07:34:40|10314.4|10304.4|10316.4|10306.4|10316.6|10306.6|10314.4|10304.4|6
1622532890000|2021-06-01 07:34:50|10316.5|10306.5|10316.6|10306.6|10316.6|10306.6|10316.5|10306.5|2
1622532900000|2021-06-01 07:35:00|10318|10308|10318|10308|10318|10308|10317.4|10307.4|6
1622532910000|2021-06-01 07:35:10|10317.9|10307.9|10309.4|10299.4|10317.9|10307.9|10309.4|10299.4|6
1622532930000|2021-06-01 07:35:30|10309.6|10299.6|10309.9|10299.9|10309.9|10299.9|10309.6|10299.6|2
1622532940000|2021-06-01 07:35:40|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|1
1622532950000|2021-06-01 07:35:50|10310.4|10300.4|10311.9|10301.9|10311.9|10301.9|10310.4|10300.4|2
1622532960000|2021-06-01 07:36:00|10311.1|10301.1|10310.1|10300.1|10311.1|10301.1|10310.1|10300.1|6
1622532970000|2021-06-01 07:36:10|10310.4|10300.4|10311.4|10301.4|10311.4|10301.4|10310.4|10300.4|4
1622532980000|2021-06-01 07:36:20|10311.1|10301.1|10311|10301|10311.6|10301.6|10311|10301|8
1622532990000|2021-06-01 07:36:30|10311.3|10301.3|10311.4|10301.4|10311.4|10301.4|10311.3|10301.3|2
1622533000000|2021-06-01 07:36:40|10311.1|10301.1|10310.1|10300.1|10311.1|10301.1|10310.1|10300.1|2
1622533010000|2021-06-01 07:36:50|10310.4|10300.4|10311.5|10301.5|10312.1|10302.1|10310.4|10300.4|5
1622533030000|2021-06-01 07:37:10|10311.4|10301.4|10311.3|10301.3|10311.4|10301.4|10310.9|10300.9|4
1622533060000|2021-06-01 07:37:40|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|1
1622533090000|2021-06-01 07:38:10|10311.6|10301.6|10314.3|10304.3|10314.3|10304.3|10311.6|10301.6|4
1622533100000|2021-06-01 07:38:20|10314.1|10304.1|10314|10304|10314.1|10304.1|10314|10304|2
1622533110000|2021-06-01 07:38:30|10314.3|10304.3|10315.4|10305.4|10315.4|10305.4|10314.3|10304.3|4
1622533120000|2021-06-01 07:38:40|10315.1|10305.1|10315|10305|10315.4|10305.4|10315|10305|5
1622533130000|2021-06-01 07:38:50|10315.1|10305.1|10315.6|10305.6|10315.6|10305.6|10315.1|10305.1|3
1622533140000|2021-06-01 07:39:00|10315.3|10305.3|10315.1|10305.1|10315.3|10305.3|10315.1|10305.1|2
1622533150000|2021-06-01 07:39:10|10318.9|10308.9|10319.4|10309.4|10319.9|10309.9|10318.6|10308.6|9
1622533160000|2021-06-01 07:39:20|10319.9|10309.9|10319.8|10309.8|10319.9|10309.9|10319.1|10309.1|9
1622533170000|2021-06-01 07:39:30|10319.6|10309.6|10321.4|10311.4|10321.4|10311.4|10319.1|10309.1|8
1622533180000|2021-06-01 07:39:40|10321.6|10311.6|10323.4|10313.4|10323.4|10313.4|10321.6|10311.6|7
1622533200000|2021-06-01 07:40:00|10323.1|10313.1|10322.4|10312.4|10323.1|10313.1|10320.8|10310.8|12
1622533210000|2021-06-01 07:40:10|10322.6|10312.6|10323.6|10313.6|10323.6|10313.6|10322.6|10312.6|6
1622533220000|2021-06-01 07:40:20|10323.9|10313.9|10322.6|10312.6|10323.9|10313.9|10322.6|10312.6|4
1622533230000|2021-06-01 07:40:30|10323.1|10313.1|10323.4|10313.4|10323.9|10313.9|10322.5|10312.5|6
1622533240000|2021-06-01 07:40:40|10323.6|10313.6|10324|10314|10324|10314|10323.6|10313.6|4
1622533260000|2021-06-01 07:41:00|10324.3|10314.3|10326|10316|10327.3|10317.3|10324.3|10314.3|3
1622533270000|2021-06-01 07:41:10|10325.6|10315.6|10325.3|10315.3|10325.9|10315.9|10325.3|10315.3|4
1622533280000|2021-06-01 07:41:20|10324.9|10314.9|10324.6|10314.6|10324.9|10314.9|10324.6|10314.6|3
1622533290000|2021-06-01 07:41:30|10324.1|10314.1|10323.8|10313.8|10324.1|10314.1|10323.6|10313.6|4
1622533300000|2021-06-01 07:41:40|10324|10314|10324.6|10314.6|10324.6|10314.6|10324|10314|3
1622533310000|2021-06-01 07:41:50|10324.3|10314.3|10324|10314|10324.3|10314.3|10324|10314|2
1622533320000|2021-06-01 07:42:00|10323.4|10313.4|10321.1|10311.1|10323.4|10313.4|10321.1|10311.1|10
1622533330000|2021-06-01 07:42:10|10321|10311|10319.9|10309.9|10321|10311|10319.9|10309.9|5
1622533340000|2021-06-01 07:42:20|10320.1|10310.1|10321|10311|10321.9|10311.9|10319.9|10309.9|11
1622533350000|2021-06-01 07:42:30|10321.3|10311.3|10322.6|10312.6|10322.6|10312.6|10321.3|10311.3|3
1622533360000|2021-06-01 07:42:40|10322.9|10312.9|10324.5|10314.5|10324.5|10314.5|10322.9|10312.9|6
1622533370000|2021-06-01 07:42:50|10324.6|10314.6|10323.6|10313.6|10324.6|10314.6|10323.6|10313.6|6
1622533380000|2021-06-01 07:43:00|10323.9|10313.9|10324|10314|10324|10314|10323.9|10313.9|2
1622533390000|2021-06-01 07:43:10|10324.1|10314.1|10323.6|10313.6|10324.1|10314.1|10323.6|10313.6|5
1622533400000|2021-06-01 07:43:20|10323.3|10313.3|10322.9|10312.9|10323.3|10313.3|10322|10312|4
1622533410000|2021-06-01 07:43:30|10323.1|10313.1|10323.4|10313.4|10323.4|10313.4|10323.1|10313.1|3
1622533420000|2021-06-01 07:43:40|10323.1|10313.1|10323.9|10313.9|10324.4|10314.4|10323.1|10313.1|6
1622533430000|2021-06-01 07:43:50|10324.1|10314.1|10324.6|10314.6|10325.8|10315.8|10324.1|10314.1|10
1622533440000|2021-06-01 07:44:00|10324.8|10314.8|10327.1|10317.1|10327.1|10317.1|10324.8|10314.8|4
1622533450000|2021-06-01 07:44:10|10327.3|10317.3|10326.6|10316.6|10327.3|10317.3|10326.6|10316.6|3
1622533460000|2021-06-01 07:44:20|10326.1|10316.1|10326.6|10316.6|10326.6|10316.6|10326.1|10316.1|2
1622533470000|2021-06-01 07:44:30|10326.5|10316.5|10324.8|10314.8|10326.5|10316.5|10324.5|10314.5|3
1622533480000|2021-06-01 07:44:40|10324.9|10314.9|10326.5|10316.5|10326.5|10316.5|10324.9|10314.9|2
1622533500000|2021-06-01 07:45:00|10326.9|10316.9|10327.1|10317.1|10327.1|10317.1|10326.9|10316.9|2
1622533510000|2021-06-01 07:45:10|10327.5|10317.5|10327.6|10317.6|10327.9|10317.9|10326.6|10316.6|4
1622533520000|2021-06-01 07:45:20|10327.8|10317.8|10327.4|10317.4|10329.3|10319.3|10327.4|10317.4|5
1622533530000|2021-06-01 07:45:30|10327.1|10317.1|10329.4|10319.4|10329.4|10319.4|10326.4|10316.4|15
1622533540000|2021-06-01 07:45:40|10329.8|10319.8|10332|10322|10332|10322|10329|10319|9
1622533550000|2021-06-01 07:45:50|10332.3|10322.3|10332.8|10322.8|10333|10323|10332|10322|9
1622533560000|2021-06-01 07:46:00|10332.5|10322.5|10329.4|10319.4|10332.5|10322.5|10328.6|10318.6|8
1622533570000|2021-06-01 07:46:10|10330.5|10320.5|10331.1|10321.1|10331.1|10321.1|10330.5|10320.5|4
1622533580000|2021-06-01 07:46:20|10331.3|10321.3|10331.6|10321.6|10331.6|10321.6|10331.3|10321.3|3
1622533590000|2021-06-01 07:46:30|10331.8|10321.8|10331.6|10321.6|10331.8|10321.8|10331.6|10321.6|2
1622533610000|2021-06-01 07:46:50|10331.8|10321.8|10332.4|10322.4|10332.4|10322.4|10331.8|10321.8|5
1622533620000|2021-06-01 07:47:00|10332.6|10322.6|10334.1|10324.1|10334.1|10324.1|10332.6|10322.6|7
1622533630000|2021-06-01 07:47:10|10333.9|10323.9|10334.3|10324.3|10334.3|10324.3|10333.9|10323.9|4
1622533640000|2021-06-01 07:47:20|10334.6|10324.6|10335.4|10325.4|10336.6|10326.6|10334.1|10324.1|11
1622533650000|2021-06-01 07:47:30|10335.3|10325.3|10333|10323|10335.4|10325.4|10332.9|10322.9|11
1622533660000|2021-06-01 07:47:40|10332.8|10322.8|10333.4|10323.4|10333.6|10323.6|10332|10322|12
1622533670000|2021-06-01 07:47:50|10333.3|10323.3|10331.4|10321.4|10333.3|10323.3|10331.4|10321.4|5
1622533680000|2021-06-01 07:48:00|10331.6|10321.6|10327.5|10317.5|10331.6|10321.6|10327|10317|11
1622533690000|2021-06-01 07:48:10|10329.4|10319.4|10329.3|10319.3|10330.8|10320.8|10329|10319|8
1622533700000|2021-06-01 07:48:20|10329.1|10319.1|10330.6|10320.6|10330.9|10320.9|10329.1|10319.1|6
1622533710000|2021-06-01 07:48:30|10330.3|10320.3|10328.5|10318.5|10330.3|10320.3|10328.5|10318.5|2
1622533720000|2021-06-01 07:48:40|10328.3|10318.3|10327.1|10317.1|10328.3|10318.3|10324.9|10314.9|8
1622533730000|2021-06-01 07:48:50|10327.4|10317.4|10328.1|10318.1|10328.1|10318.1|10327.4|10317.4|3
1622533740000|2021-06-01 07:49:00|10328|10318|10328|10318|10328|10318|10328|10318|1
1622533750000|2021-06-01 07:49:10|10328.6|10318.6|10328.5|10318.5|10329.6|10319.6|10328.5|10318.5|8
1622533760000|2021-06-01 07:49:20|10328.6|10318.6|10328.9|10318.9|10328.9|10318.9|10328.5|10318.5|5
1622533770000|2021-06-01 07:49:30|10329.1|10319.1|10329.4|10319.4|10329.4|10319.4|10329.1|10319.1|2
1622533790000|2021-06-01 07:49:50|10329.6|10319.6|10329.8|10319.8|10329.8|10319.8|10329.6|10319.6|2
1622533800000|2021-06-01 07:50:00|10330.5|10320.5|10328.6|10318.6|10330.6|10320.6|10328.6|10318.6|8
1622533810000|2021-06-01 07:50:10|10328.8|10318.8|10328.4|10318.4|10329|10319|10328.4|10318.4|7
1622533820000|2021-06-01 07:50:20|10328.6|10318.6|10329.4|10319.4|10330.1|10320.1|10328.6|10318.6|5
1622533830000|2021-06-01 07:50:30|10329.1|10319.1|10329|10319|10329.4|10319.4|10328.4|10318.4|7
1622533840000|2021-06-01 07:50:40|10328.9|10318.9|10327.3|10317.3|10328.9|10318.9|10327.3|10317.3|3
1622533850000|2021-06-01 07:50:50|10327.5|10317.5|10329.1|10319.1|10329.1|10319.1|10327.3|10317.3|9
1622533860000|2021-06-01 07:51:00|10329.4|10319.4|10330.4|10320.4|10331|10321|10329.4|10319.4|7
1622533870000|2021-06-01 07:51:10|10330.3|10320.3|10331.8|10321.8|10331.8|10321.8|10329.9|10319.9|5
1622533880000|2021-06-01 07:51:20|10331.6|10321.6|10330.4|10320.4|10331.6|10321.6|10330.3|10320.3|5
1622533890000|2021-06-01 07:51:30|10330.6|10320.6|10332.1|10322.1|10332.1|10322.1|10330.6|10320.6|3
1622533900000|2021-06-01 07:51:40|10332.5|10322.5|10331.6|10321.6|10332.5|10322.5|10331.6|10321.6|2
1622533910000|2021-06-01 07:51:50|10331.4|10321.4|10331.3|10321.3|10331.6|10321.6|10329.6|10319.6|11
1622533920000|2021-06-01 07:52:00|10331.8|10321.8|10332.9|10322.9|10332.9|10322.9|10331.8|10321.8|4
1622533930000|2021-06-01 07:52:10|10332.6|10322.6|10333.8|10323.8|10333.8|10323.8|10332.6|10322.6|5
1622533940000|2021-06-01 07:52:20|10333.6|10323.6|10332.8|10322.8|10333.6|10323.6|10332.4|10322.4|3
1622533950000|2021-06-01 07:52:30|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|10332.6|10322.6|3
1622533960000|2021-06-01 07:52:40|10332.6|10322.6|10332.4|10322.4|10332.9|10322.9|10332.4|10322.4|3
1622533970000|2021-06-01 07:52:50|10332.1|10322.1|10331.9|10321.9|10332.1|10322.1|10331.4|10321.4|6
1622533980000|2021-06-01 07:53:00|10331.5|10321.5|10331|10321|10331.5|10321.5|10331|10321|2
1622533990000|2021-06-01 07:53:10|10331.1|10321.1|10329.4|10319.4|10332|10322|10329.4|10319.4|11
1622534000000|2021-06-01 07:53:20|10329.9|10319.9|10330.1|10320.1|10330.1|10320.1|10329.1|10319.1|6
1622534010000|2021-06-01 07:53:30|10329.9|10319.9|10330.5|10320.5|10330.5|10320.5|10329.4|10319.4|5
1622534020000|2021-06-01 07:53:40|10330.8|10320.8|10331.1|10321.1|10331.1|10321.1|10330.5|10320.5|3
1622534030000|2021-06-01 07:53:50|10331|10321|10330.5|10320.5|10331|10321|10330.1|10320.1|9
1622534040000|2021-06-01 07:54:00|10329.8|10319.8|10329.9|10319.9|10330.1|10320.1|10329.8|10319.8|4
1622534050000|2021-06-01 07:54:10|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|1
1622534060000|2021-06-01 07:54:20|10329.8|10319.8|10328.8|10318.8|10329.8|10319.8|10328.8|10318.8|5
1622534070000|2021-06-01 07:54:30|10329|10319|10329.5|10319.5|10329.5|10319.5|10328.8|10318.8|5
1622534080000|2021-06-01 07:54:40|10329.3|10319.3|10329.8|10319.8|10329.8|10319.8|10329.1|10319.1|5
1622534090000|2021-06-01 07:54:50|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|1
1622534100000|2021-06-01 07:55:00|10329.9|10319.9|10330.9|10320.9|10330.9|10320.9|10329.9|10319.9|4
1622534110000|2021-06-01 07:55:10|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.4|10320.4|7
1622534120000|2021-06-01 07:55:20|10330.4|10320.4|10331.4|10321.4|10331.5|10321.5|10330.4|10320.4|5
1622534130000|2021-06-01 07:55:30|10331.1|10321.1|10331.6|10321.6|10331.6|10321.6|10331.1|10321.1|5
1622534140000|2021-06-01 07:55:40|10331.9|10321.9|10332.9|10322.9|10332.9|10322.9|10331|10321|6
1622534150000|2021-06-01 07:55:50|10332.6|10322.6|10331.8|10321.8|10332.8|10322.8|10331.8|10321.8|6
1622534160000|2021-06-01 07:56:00|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|1
1622534170000|2021-06-01 07:56:10|10330.8|10320.8|10330.9|10320.9|10330.9|10320.9|10330.8|10320.8|2
1622534190000|2021-06-01 07:56:30|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|1
1622534200000|2021-06-01 07:56:40|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1622534210000|2021-06-01 07:56:50|10330.3|10320.3|10330|10320|10330.3|10320.3|10330|10320|2
1622534220000|2021-06-01 07:57:00|10330.3|10320.3|10330|10320|10330.3|10320.3|10330|10320|4
1622534230000|2021-06-01 07:57:10|10330.3|10320.3|10329.8|10319.8|10330.3|10320.3|10329.8|10319.8|3
1622534240000|2021-06-01 07:57:20|10329.5|10319.5|10326.3|10316.3|10329.5|10319.5|10326.3|10316.3|4
1622534250000|2021-06-01 07:57:30|10326.5|10316.5|10326.5|10316.5|10326.9|10316.9|10326.4|10316.4|6
1622534260000|2021-06-01 07:57:40|10328.5|10318.5|10329.5|10319.5|10330.5|10320.5|10328.5|10318.5|8
1622534270000|2021-06-01 07:57:50|10330.5|10320.5|10330.5|10320.5|10331.8|10321.8|10329.8|10319.8|8
1622534280000|2021-06-01 07:58:00|10330.3|10320.3|10329.3|10319.3|10330.9|10320.9|10329.3|10319.3|8
1622534290000|2021-06-01 07:58:10|10329.5|10319.5|10329.1|10319.1|10329.5|10319.5|10329.1|10319.1|3
1622534300000|2021-06-01 07:58:20|10329.8|10319.8|10330.4|10320.4|10330.4|10320.4|10329|10319|9
1622534310000|2021-06-01 07:58:30|10330.5|10320.5|10330.8|10320.8|10330.8|10320.8|10330|10320|5
1622534320000|2021-06-01 07:58:40|10330.6|10320.6|10331.9|10321.9|10331.9|10321.9|10330.6|10320.6|4
1622534330000|2021-06-01 07:58:50|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|10330.8|10320.8|4
1622534340000|2021-06-01 07:59:00|10331.9|10321.9|10333.4|10323.4|10333.4|10323.4|10331.9|10321.9|4
1622534350000|2021-06-01 07:59:10|10332.6|10322.6|10333.4|10323.4|10333.4|10323.4|10332.1|10322.1|5
1622534360000|2021-06-01 07:59:20|10333.1|10323.1|10331.8|10321.8|10333.1|10323.1|10331.8|10321.8|3
1622534370000|2021-06-01 07:59:30|10332.3|10322.3|10333.6|10323.6|10333.6|10323.6|10332.3|10322.3|5
1622534380000|2021-06-01 07:59:40|10333.9|10323.9|10333.9|10323.9|10334.4|10324.4|10333.9|10323.9|4
1622534390000|2021-06-01 07:59:50|10334.1|10324.1|10333.6|10323.6|10334.4|10324.4|10332.8|10322.8|7
1622534400000|2021-06-01 08:00:00|10333.8|10323.8|10336.6|10326.6|10337.1|10327.1|10333.8|10323.8|15
1622534410000|2021-06-01 08:00:10|10337.3|10327.3|10336.8|10326.8|10337.8|10327.8|10336.8|10326.8|7
1622534420000|2021-06-01 08:00:20|10336.5|10326.5|10337.8|10327.8|10337.8|10327.8|10336.5|10326.5|4
1622534430000|2021-06-01 08:00:30|10338.5|10328.5|10336.3|10326.3|10338.5|10328.5|10336.3|10326.3|7
1622534440000|2021-06-01 08:00:40|10336.1|10326.1|10335.6|10325.6|10336.1|10326.1|10335.6|10325.6|3
1622534450000|2021-06-01 08:00:50|10335|10325|10334.6|10324.6|10335|10325|10334.6|10324.6|2
1622534460000|2021-06-01 08:01:00|10334.5|10324.5|10332.6|10322.6|10334.5|10324.5|10332.6|10322.6|5
1622534470000|2021-06-01 08:01:10|10332.8|10322.8|10333.9|10323.9|10334.5|10324.5|10332.8|10322.8|5
1622534480000|2021-06-01 08:01:20|10333.8|10323.8|10333.3|10323.3|10333.8|10323.8|10333.1|10323.1|6
1622534490000|2021-06-01 08:01:30|10332.9|10322.9|10327.6|10317.6|10333|10323|10327.6|10317.6|8
1622534500000|2021-06-01 08:01:40|10327.8|10317.8|10326.9|10316.9|10327.8|10317.8|10325.3|10315.3|10
1622534510000|2021-06-01 08:01:50|10329|10319|10328.4|10318.4|10329|10319|10326.8|10316.8|10
1622534520000|2021-06-01 08:02:00|10327.5|10317.5|10328.3|10318.3|10328.9|10318.9|10327.5|10317.5|10
1622534530000|2021-06-01 08:02:10|10327.9|10317.9|10327|10317|10328.5|10318.5|10327|10317|8
1622534540000|2021-06-01 08:02:20|10326|10316|10325.1|10315.1|10326|10316|10325.1|10315.1|2
1622534550000|2021-06-01 08:02:30|10325.3|10315.3|10324.5|10314.5|10325.3|10315.3|10324.5|10314.5|2
1622534560000|2021-06-01 08:02:40|10324.4|10314.4|10320.4|10310.4|10324.4|10314.4|10320.4|10310.4|10
1622534570000|2021-06-01 08:02:50|10320.5|10310.5|10323.3|10313.3|10323.4|10313.4|10320.5|10310.5|6
1622534580000|2021-06-01 08:03:00|10322.8|10312.8|10323.5|10313.5|10323.8|10313.8|10322.8|10312.8|7
1622534590000|2021-06-01 08:03:10|10323.1|10313.1|10322.4|10312.4|10323.4|10313.4|10322.4|10312.4|4
1622534600000|2021-06-01 08:03:20|10322.3|10312.3|10322.4|10312.4|10322.4|10312.4|10322.3|10312.3|2
1622534610000|2021-06-01 08:03:30|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|1
1622534630000|2021-06-01 08:03:50|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|1
1622534640000|2021-06-01 08:04:00|10321.9|10311.9|10320.6|10310.6|10321.9|10311.9|10319.3|10309.3|7
1622534650000|2021-06-01 08:04:10|10320.8|10310.8|10321.4|10311.4|10321.5|10311.5|10320.8|10310.8|5
1622534660000|2021-06-01 08:04:20|10321.3|10311.3|10321.3|10311.3|10321.5|10311.5|10320.8|10310.8|8
1622534670000|2021-06-01 08:04:30|10321.6|10311.6|10322.8|10312.8|10322.8|10312.8|10321|10311|6
1622534680000|2021-06-01 08:04:40|10323|10313|10324.6|10314.6|10324.6|10314.6|10323|10313|3
1622534690000|2021-06-01 08:04:50|10324.8|10314.8|10320.8|10310.8|10324.8|10314.8|10320.8|10310.8|7
1622534700000|2021-06-01 08:05:00|10320.5|10310.5|10321|10311|10322.6|10312.6|10320.5|10310.5|11
1622534710000|2021-06-01 08:05:10|10320.9|10310.9|10317.3|10307.3|10320.9|10310.9|10316.9|10306.9|5
1622534720000|2021-06-01 08:05:20|10317.4|10307.4|10318.4|10308.4|10318.4|10308.4|10317.3|10307.3|4
1622534730000|2021-06-01 08:05:30|10318.1|10308.1|10317.4|10307.4|10318.1|10308.1|10315.4|10305.4|12
1622534740000|2021-06-01 08:05:40|10317.1|10307.1|10315|10305|10318|10308|10315|10305|7
1622534750000|2021-06-01 08:05:50|10314.6|10304.6|10314.5|10304.5|10314.6|10304.6|10314.4|10304.4|3
1622534760000|2021-06-01 08:06:00|10314|10304|10311.5|10301.5|10314.8|10304.8|10311.5|10301.5|10
1622534770000|2021-06-01 08:06:10|10310.9|10300.9|10312|10302|10312|10302|10310.6|10300.6|10
1622534780000|2021-06-01 08:06:20|10312.9|10302.9|10311.8|10301.8|10312.9|10302.9|10311.8|10301.8|3
1622534790000|2021-06-01 08:06:30|10312.3|10302.3|10312.5|10302.5|10312.5|10302.5|10312.3|10302.3|2
1622534800000|2021-06-01 08:06:40|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|1
1622534810000|2021-06-01 08:06:50|10312.4|10302.4|10312.6|10302.6|10313.1|10303.1|10312.4|10302.4|6
1622534820000|2021-06-01 08:07:00|10313.4|10303.4|10312|10302|10313.4|10303.4|10312|10302|2
1622534830000|2021-06-01 08:07:10|10311.9|10301.9|10310.6|10300.6|10311.9|10301.9|10310.4|10300.4|10
1622534840000|2021-06-01 08:07:20|10310.8|10300.8|10309|10299|10311.6|10301.6|10309|10299|6
1622534850000|2021-06-01 08:07:30|10308.9|10298.9|10306.4|10296.4|10309.4|10299.4|10305.9|10295.9|10
1622534860000|2021-06-01 08:07:40|10306.5|10296.5|10301.6|10291.6|10306.5|10296.5|10299.5|10289.5|9
1622534870000|2021-06-01 08:07:50|10301.4|10291.4|10303.6|10293.6|10303.6|10293.6|10301.3|10291.3|8
1622534880000|2021-06-01 08:08:00|10304.4|10294.4|10304.9|10294.9|10304.9|10294.9|10304.1|10294.1|7
1622534890000|2021-06-01 08:08:10|10304.8|10294.8|10303.9|10293.9|10304.8|10294.8|10303.8|10293.8|6
1622534900000|2021-06-01 08:08:20|10304.3|10294.3|10304.6|10294.6|10304.6|10294.6|10303.6|10293.6|5
1622534910000|2021-06-01 08:08:30|10304.3|10294.3|10305.3|10295.3|10305.3|10295.3|10304|10294|7
1622534920000|2021-06-01 08:08:40|10305.4|10295.4|10307.8|10297.8|10307.8|10297.8|10305.4|10295.4|4
1622534930000|2021-06-01 08:08:50|10306.9|10296.9|10302.6|10292.6|10306.9|10296.9|10302.3|10292.3|10
1622534940000|2021-06-01 08:09:00|10303|10293|10304.5|10294.5|10304.5|10294.5|10303|10293|11
1622534950000|2021-06-01 08:09:10|10304.4|10294.4|10307.3|10297.3|10307.3|10297.3|10304.4|10294.4|3
1622534960000|2021-06-01 08:09:20|10307.4|10297.4|10305.3|10295.3|10308|10298|10305.3|10295.3|9
1622534970000|2021-06-01 08:09:30|10305.1|10295.1|10304.1|10294.1|10305.1|10295.1|10304.1|10294.1|5
1622534980000|2021-06-01 08:09:40|10304.3|10294.3|10304.9|10294.9|10304.9|10294.9|10304|10294|6
1622534990000|2021-06-01 08:09:50|10305|10295|10305.8|10295.8|10305.8|10295.8|10305|10295|3
1622535000000|2021-06-01 08:10:00|10305.3|10295.3|10307.3|10297.3|10307.5|10297.5|10305.3|10295.3|6
1622535010000|2021-06-01 08:10:10|10307.5|10297.5|10310.8|10300.8|10310.8|10300.8|10307.5|10297.5|8
1622535020000|2021-06-01 08:10:20|10311|10301|10312|10302|10312.4|10302.4|10311|10301|6
1622535030000|2021-06-01 08:10:30|10311.9|10301.9|10312.3|10302.3|10312.3|10302.3|10309.9|10299.9|8
1622535040000|2021-06-01 08:10:40|10312|10302|10312|10302|10312|10302|10312|10302|1
1622535050000|2021-06-01 08:10:50|10311.9|10301.9|10310.1|10300.1|10311.9|10301.9|10310.1|10300.1|5
1622535060000|2021-06-01 08:11:00|10309.9|10299.9|10309|10299|10309.9|10299.9|10309|10299|2
1622535070000|2021-06-01 08:11:10|10309.1|10299.1|10310.4|10300.4|10310.4|10300.4|10309.1|10299.1|3
1622535080000|2021-06-01 08:11:20|10310.5|10300.5|10311|10301|10311.5|10301.5|10310.5|10300.5|5
1622535090000|2021-06-01 08:11:30|10312.3|10302.3|10314.5|10304.5|10314.8|10304.8|10312.3|10302.3|8
1622535100000|2021-06-01 08:11:40|10315.4|10305.4|10314|10304|10316.4|10306.4|10313|10303|11
1622535110000|2021-06-01 08:11:50|10314.5|10304.5|10311.4|10301.4|10314.5|10304.5|10311.4|10301.4|10
1622535120000|2021-06-01 08:12:00|10312.4|10302.4|10307|10297|10312.4|10302.4|10307|10297|9
1622535130000|2021-06-01 08:12:10|10306.6|10296.6|10308|10298|10308|10298|10306.1|10296.1|4
1622535140000|2021-06-01 08:12:20|10307.1|10297.1|10304.9|10294.9|10307.1|10297.1|10304.6|10294.6|6
1622535150000|2021-06-01 08:12:30|10304.6|10294.6|10304.8|10294.8|10304.8|10294.8|10304.6|10294.6|2
1622535160000|2021-06-01 08:12:40|10304.6|10294.6|10303.8|10293.8|10304.6|10294.6|10303.5|10293.5|4
1622535170000|2021-06-01 08:12:50|10303.5|10293.5|10303.3|10293.3|10305.3|10295.3|10303.3|10293.3|11
1622535180000|2021-06-01 08:13:00|10304.1|10294.1|10303.6|10293.6|10304.1|10294.1|10303.5|10293.5|3
1622535190000|2021-06-01 08:13:10|10303.4|10293.4|10303.4|10293.4|10303.4|10293.4|10303.4|10293.4|1
1622535200000|2021-06-01 08:13:20|10303.3|10293.3|10303.1|10293.1|10303.3|10293.3|10303.1|10293.1|2
1622535210000|2021-06-01 08:13:30|10302.5|10292.5|10302.5|10292.5|10302.5|10292.5|10302.5|10292.5|1
1622535220000|2021-06-01 08:13:40|10302.6|10292.6|10303.1|10293.1|10303.1|10293.1|10302.6|10292.6|2
1622535230000|2021-06-01 08:13:50|10303.9|10293.9|10304.4|10294.4|10304.4|10294.4|10303.9|10293.9|2
1622535240000|2021-06-01 08:14:00|10304.1|10294.1|10302.4|10292.4|10304.1|10294.1|10301.8|10291.8|7
1622535250000|2021-06-01 08:14:10|10301.3|10291.3|10304.1|10294.1|10304.1|10294.1|10301.3|10291.3|5
1622535260000|2021-06-01 08:14:20|10304|10294|10303.9|10293.9|10304|10294|10303.9|10293.9|2
1622535270000|2021-06-01 08:14:30|10302.4|10292.4|10302.6|10292.6|10302.8|10292.8|10301.1|10291.1|7
1622535290000|2021-06-01 08:14:50|10302.8|10292.8|10302.9|10292.9|10302.9|10292.9|10302.8|10292.8|2
1622535300000|2021-06-01 08:15:00|10301.1|10291.1|10304.6|10294.6|10304.6|10294.6|10301.1|10291.1|9
1622535310000|2021-06-01 08:15:10|10304.8|10294.8|10302|10292|10304.8|10294.8|10302|10292|5
1622535320000|2021-06-01 08:15:20|10301.9|10291.9|10298.4|10288.4|10301.9|10291.9|10298.1|10288.1|7
1622535330000|2021-06-01 08:15:30|10298.8|10288.8|10297.5|10287.5|10299.6|10289.6|10297|10287|11
1622535340000|2021-06-01 08:15:40|10298.1|10288.1|10299.5|10289.5|10299.5|10289.5|10298.1|10288.1|5
1622535350000|2021-06-01 08:15:50|10299.3|10289.3|10299.1|10289.1|10299.3|10289.3|10299|10289|6
1622535360000|2021-06-01 08:16:00|10298.9|10288.9|10298.4|10288.4|10298.9|10288.9|10298.4|10288.4|2
1622535370000|2021-06-01 08:16:10|10298.8|10288.8|10305.8|10295.8|10307.6|10297.6|10298.8|10288.8|9
1622535380000|2021-06-01 08:16:20|10305.5|10295.5|10309|10299|10309|10299|10305.5|10295.5|9
1622535390000|2021-06-01 08:16:30|10308.9|10298.9|10308|10298|10308.9|10298.9|10308|10298|5
1622535400000|2021-06-01 08:16:40|10307.8|10297.8|10308|10298|10308|10298|10307.5|10297.5|4
1622535410000|2021-06-01 08:16:50|10308.3|10298.3|10311.3|10301.3|10311.3|10301.3|10308.3|10298.3|2
1622535420000|2021-06-01 08:17:00|10311|10301|10313.1|10303.1|10313.1|10303.1|10311|10301|3
1622535430000|2021-06-01 08:17:10|10312.6|10302.6|10313.3|10303.3|10313.3|10303.3|10312.4|10302.4|4
1622535440000|2021-06-01 08:17:20|10313.1|10303.1|10313.9|10303.9|10313.9|10303.9|10312.9|10302.9|8
1622535450000|2021-06-01 08:17:30|10313.6|10303.6|10313.4|10303.4|10313.6|10303.6|10313|10303|5
1622535460000|2021-06-01 08:17:40|10313.6|10303.6|10316.1|10306.1|10317.4|10307.4|10313.6|10303.6|14
1622535470000|2021-06-01 08:17:50|10315.5|10305.5|10314.3|10304.3|10316.1|10306.1|10314|10304|7
1622535480000|2021-06-01 08:18:00|10313.9|10303.9|10312.5|10302.5|10313.9|10303.9|10312.5|10302.5|9
1622535490000|2021-06-01 08:18:10|10312.4|10302.4|10311.8|10301.8|10312.4|10302.4|10311.8|10301.8|3
1622535500000|2021-06-01 08:18:20|10310.6|10300.6|10311.1|10301.1|10311.1|10301.1|10310.6|10300.6|6
1622535510000|2021-06-01 08:18:30|10311.5|10301.5|10309.1|10299.1|10311.5|10301.5|10309.1|10299.1|6
1622535520000|2021-06-01 08:18:40|10308.9|10298.9|10309.3|10299.3|10309.5|10299.5|10308.9|10298.9|7
1622535530000|2021-06-01 08:18:50|10310|10300|10309.8|10299.8|10310|10300|10309.5|10299.5|4
1622535540000|2021-06-01 08:19:00|10309.6|10299.6|10307.8|10297.8|10309.6|10299.6|10306.5|10296.5|11
1622535550000|2021-06-01 08:19:10|10307.6|10297.6|10308|10298|10308|10298|10307.6|10297.6|3
1622535560000|2021-06-01 08:19:20|10307.9|10297.9|10307.1|10297.1|10307.9|10297.9|10307.1|10297.1|4
1622535580000|2021-06-01 08:19:40|10307.3|10297.3|10308|10298|10308|10298|10307.3|10297.3|5
1622535590000|2021-06-01 08:19:50|10308.4|10298.4|10307.9|10297.9|10309.4|10299.4|10307.3|10297.3|13
1622535600000|2021-06-01 08:20:00|10308|10298|10309|10299|10309|10299|10307.1|10297.1|6
1622535610000|2021-06-01 08:20:10|10309.5|10299.5|10309.9|10299.9|10309.9|10299.9|10309.5|10299.5|4
1622535620000|2021-06-01 08:20:20|10309.6|10299.6|10307.1|10297.1|10309.9|10299.9|10307.1|10297.1|7
1622535630000|2021-06-01 08:20:30|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|1
1622535640000|2021-06-01 08:20:40|10307.9|10297.9|10307.1|10297.1|10307.9|10297.9|10307.1|10297.1|4
1622535650000|2021-06-01 08:20:50|10305.9|10295.9|10305.1|10295.1|10305.9|10295.9|10304.8|10294.8|5
1622535660000|2021-06-01 08:21:00|10304.8|10294.8|10303|10293|10304.8|10294.8|10301.9|10291.9|7
1622535670000|2021-06-01 08:21:10|10303.1|10293.1|10304.3|10294.3|10304.3|10294.3|10301.3|10291.3|9
1622535680000|2021-06-01 08:21:20|10304.5|10294.5|10304.3|10294.3|10304.5|10294.5|10304.3|10294.3|2
1622535690000|2021-06-01 08:21:30|10304.1|10294.1|10304|10294|10304.1|10294.1|10304|10294|2
1622535700000|2021-06-01 08:21:40|10304.3|10294.3|10305.1|10295.1|10305.1|10295.1|10304.3|10294.3|3
1622535710000|2021-06-01 08:21:50|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|1
1622535750000|2021-06-01 08:22:30|10305.8|10295.8|10308.3|10298.3|10308.3|10298.3|10305.8|10295.8|3
1622535760000|2021-06-01 08:22:40|10308|10298|10309.5|10299.5|10309.5|10299.5|10308|10298|3
1622535770000|2021-06-01 08:22:50|10309.8|10299.8|10311.9|10301.9|10311.9|10301.9|10309.8|10299.8|3
1622535780000|2021-06-01 08:23:00|10311.5|10301.5|10311.1|10301.1|10311.5|10301.5|10311.1|10301.1|3
1622535790000|2021-06-01 08:23:10|10311.4|10301.4|10311.1|10301.1|10311.4|10301.4|10311.1|10301.1|2
1622535800000|2021-06-01 08:23:20|10311|10301|10310.9|10300.9|10311|10301|10310.9|10300.9|2
1622535810000|2021-06-01 08:23:30|10310.1|10300.1|10306|10296|10310.1|10300.1|10306|10296|14
1622535820000|2021-06-01 08:23:40|10306.1|10296.1|10308.1|10298.1|10309.5|10299.5|10306.1|10296.1|8
1622535830000|2021-06-01 08:23:50|10308.4|10298.4|10306|10296|10308.4|10298.4|10305.4|10295.4|8
1622535840000|2021-06-01 08:24:00|10305.9|10295.9|10305|10295|10305.9|10295.9|10305|10295|3
1622535850000|2021-06-01 08:24:10|10305.4|10295.4|10305.9|10295.9|10306.1|10296.1|10305.4|10295.4|5
1622535860000|2021-06-01 08:24:20|10305.6|10295.6|10305.3|10295.3|10305.6|10295.6|10305.3|10295.3|2
1622535870000|2021-06-01 08:24:30|10305.4|10295.4|10307.5|10297.5|10307.5|10297.5|10305.4|10295.4|3
1622535880000|2021-06-01 08:24:40|10306.6|10296.6|10306.4|10296.4|10306.6|10296.6|10306.4|10296.4|2
1622535890000|2021-06-01 08:24:50|10306.6|10296.6|10307.5|10297.5|10307.5|10297.5|10306.6|10296.6|2
1622535900000|2021-06-01 08:25:00|10307.4|10297.4|10306.9|10296.9|10307.4|10297.4|10305.4|10295.4|6
1622535910000|2021-06-01 08:25:10|10304.9|10294.9|10305.1|10295.1|10305.3|10295.3|10304.9|10294.9|5
1622535920000|2021-06-01 08:25:20|10304.9|10294.9|10305.1|10295.1|10305.1|10295.1|10303.6|10293.6|8
1622535930000|2021-06-01 08:25:30|10304.5|10294.5|10305.5|10295.5|10305.5|10295.5|10304|10294|6
1622535940000|2021-06-01 08:25:40|10306.3|10296.3|10307.3|10297.3|10307.3|10297.3|10306.3|10296.3|4
1622535950000|2021-06-01 08:25:50|10307.5|10297.5|10307|10297|10308|10298|10306.9|10296.9|6
1622535960000|2021-06-01 08:26:00|10306.5|10296.5|10307.1|10297.1|10307.1|10297.1|10306.5|10296.5|2
1622535970000|2021-06-01 08:26:10|10307|10297|10306.5|10296.5|10307.1|10297.1|10306.5|10296.5|4
1622535980000|2021-06-01 08:26:20|10305.8|10295.8|10305.1|10295.1|10305.8|10295.8|10305.1|10295.1|2
1622535990000|2021-06-01 08:26:30|10304.4|10294.4|10305.9|10295.9|10305.9|10295.9|10304.4|10294.4|5
1622536000000|2021-06-01 08:26:40|10305.8|10295.8|10305.3|10295.3|10305.8|10295.8|10304.1|10294.1|7
1622536010000|2021-06-01 08:26:50|10304.3|10294.3|10304|10294|10304.3|10294.3|10303.4|10293.4|5
1622536020000|2021-06-01 08:27:00|10304.5|10294.5|10302.8|10292.8|10304.8|10294.8|10302.8|10292.8|9
1622536030000|2021-06-01 08:27:10|10303.1|10293.1|10303.1|10293.1|10303.1|10293.1|10302.8|10292.8|5
1622536040000|2021-06-01 08:27:20|10302.8|10292.8|10298.8|10288.8|10302.8|10292.8|10298.8|10288.8|7
1622536050000|2021-06-01 08:27:30|10299.1|10289.1|10299.9|10289.9|10300.4|10290.4|10299.1|10289.1|11
1622536060000|2021-06-01 08:27:40|10299.8|10289.8|10301.3|10291.3|10301.3|10291.3|10299.8|10289.8|5
1622536070000|2021-06-01 08:27:50|10301.5|10291.5|10301.3|10291.3|10303.1|10293.1|10300.4|10290.4|11
1622536080000|2021-06-01 08:28:00|10301.1|10291.1|10302.8|10292.8|10302.8|10292.8|10301|10291|9
1622536090000|2021-06-01 08:28:10|10303|10293|10303.6|10293.6|10304.5|10294.5|10303|10293|9
1622536100000|2021-06-01 08:28:20|10303.3|10293.3|10303.8|10293.8|10303.8|10293.8|10302.6|10292.6|5
1622536110000|2021-06-01 08:28:30|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|1
1622536130000|2021-06-01 08:28:50|10303.6|10293.6|10305|10295|10306.5|10296.5|10303.6|10293.6|9
1622536140000|2021-06-01 08:29:00|10304.8|10294.8|10303.5|10293.5|10304.8|10294.8|10303.5|10293.5|5
1622536150000|2021-06-01 08:29:10|10303|10293|10301.5|10291.5|10303|10293|10301.5|10291.5|5
1622536160000|2021-06-01 08:29:20|10301.6|10291.6|10303.1|10293.1|10303.1|10293.1|10301.6|10291.6|7
1622536170000|2021-06-01 08:29:30|10303.8|10293.8|10305.6|10295.6|10305.6|10295.6|10303.8|10293.8|7
1622536180000|2021-06-01 08:29:40|10305.4|10295.4|10304.8|10294.8|10305.4|10295.4|10303.9|10293.9|5
1622536190000|2021-06-01 08:29:50|10304.3|10294.3|10303.1|10293.1|10304.3|10294.3|10303.1|10293.1|3
1622536200000|2021-06-01 08:30:00|10303.4|10293.4|10305|10295|10305|10295|10303.4|10293.4|6
1622536210000|2021-06-01 08:30:10|10305.1|10295.1|10305.1|10295.1|10305.1|10295.1|10305.1|10295.1|1
1622536220000|2021-06-01 08:30:20|10305|10295|10303.6|10293.6|10305|10295|10303.6|10293.6|5
1622536230000|2021-06-01 08:30:30|10302.1|10292.1|10301.3|10291.3|10302.1|10292.1|10300.8|10290.8|8
1622536240000|2021-06-01 08:30:40|10301.4|10291.4|10303.3|10293.3|10303.8|10293.8|10301.3|10291.3|8
1622536250000|2021-06-01 08:30:50|10303.1|10293.1|10302.4|10292.4|10303.1|10293.1|10302.4|10292.4|4
1622536260000|2021-06-01 08:31:00|10302.1|10292.1|10297|10287|10302.4|10292.4|10297|10287|10
1622536270000|2021-06-01 08:31:10|10296.6|10286.6|10285.9|10275.9|10296.6|10286.6|10285.9|10275.9|6
1622536280000|2021-06-01 08:31:20|10286.8|10276.8|10288.6|10278.6|10289|10279|10285.6|10275.6|13
1622536290000|2021-06-01 08:31:30|10289.1|10279.1|10291.5|10281.5|10292.4|10282.4|10289.1|10279.1|18
1622536300000|2021-06-01 08:31:40|10291.4|10281.4|10289.9|10279.9|10291.6|10281.6|10289.9|10279.9|6
1622536310000|2021-06-01 08:31:50|10289.8|10279.8|10285.9|10275.9|10289.8|10279.8|10285.8|10275.8|11
1622536320000|2021-06-01 08:32:00|10285.4|10275.4|10284.3|10274.3|10285.9|10275.9|10283.8|10273.8|13
1622536330000|2021-06-01 08:32:10|10283.8|10273.8|10284.6|10274.6|10285.1|10275.1|10282.4|10272.4|18
1622536340000|2021-06-01 08:32:20|10284.4|10274.4|10282.1|10272.1|10285.5|10275.5|10282.1|10272.1|12
1622536350000|2021-06-01 08:32:30|10282|10272|10281.9|10271.9|10282|10272|10281.9|10271.9|2
1622536360000|2021-06-01 08:32:40|10282.4|10272.4|10281.8|10271.8|10282.5|10272.5|10281.6|10271.6|6
1622536370000|2021-06-01 08:32:50|10282.3|10272.3|10282.6|10272.6|10283.9|10273.9|10281.6|10271.6|9
1622536380000|2021-06-01 08:33:00|10282.4|10272.4|10284|10274|10284|10274|10282.4|10272.4|10
1622536390000|2021-06-01 08:33:10|10283.9|10273.9|10283.8|10273.8|10283.9|10273.9|10282.5|10272.5|12
1622536400000|2021-06-01 08:33:20|10283.6|10273.6|10282|10272|10283.6|10273.6|10281.9|10271.9|9
1622536410000|2021-06-01 08:33:30|10282.3|10272.3|10284.1|10274.1|10284.1|10274.1|10282.3|10272.3|8
1622536420000|2021-06-01 08:33:40|10284.6|10274.6|10285.3|10275.3|10285.3|10275.3|10284.6|10274.6|6
1622536430000|2021-06-01 08:33:50|10285.5|10275.5|10285.5|10275.5|10285.5|10275.5|10285.5|10275.5|1
1622536440000|2021-06-01 08:34:00|10285.1|10275.1|10285.5|10275.5|10286.3|10276.3|10284.5|10274.5|7
1622536450000|2021-06-01 08:34:10|10285.3|10275.3|10287.8|10277.8|10287.9|10277.9|10285.1|10275.1|10
1622536460000|2021-06-01 08:34:20|10287.9|10277.9|10288.8|10278.8|10288.8|10278.8|10287.9|10277.9|3
1622536470000|2021-06-01 08:34:30|10288.6|10278.6|10289.3|10279.3|10289.4|10279.4|10288.4|10278.4|7
1622536480000|2021-06-01 08:34:40|10289.5|10279.5|10290.3|10280.3|10290.3|10280.3|10288.5|10278.5|7
1622536490000|2021-06-01 08:34:50|10290|10280|10287.1|10277.1|10290|10280|10287.1|10277.1|2
1622536500000|2021-06-01 08:35:00|10286.9|10276.9|10286.3|10276.3|10286.9|10276.9|10285.5|10275.5|10
1622536510000|2021-06-01 08:35:10|10287|10277|10287.4|10277.4|10287.4|10277.4|10286.8|10276.8|5
1622536520000|2021-06-01 08:35:20|10287.1|10277.1|10288.3|10278.3|10288.3|10278.3|10287.1|10277.1|5
1622536540000|2021-06-01 08:35:40|10288.5|10278.5|10288.8|10278.8|10288.8|10278.8|10288.5|10278.5|2
1622536550000|2021-06-01 08:35:50|10289|10279|10290.5|10280.5|10290.5|10280.5|10289|10279|4
1622536560000|2021-06-01 08:36:00|10290.6|10280.6|10289.6|10279.6|10290.6|10280.6|10289.6|10279.6|4
1622536570000|2021-06-01 08:36:10|10289.1|10279.1|10287|10277|10289.1|10279.1|10286.9|10276.9|5
1622536580000|2021-06-01 08:36:20|10287.3|10277.3|10288.3|10278.3|10288.3|10278.3|10287.3|10277.3|6
1622536590000|2021-06-01 08:36:30|10288.1|10278.1|10287.8|10277.8|10288.1|10278.1|10287.4|10277.4|7
1622536600000|2021-06-01 08:36:40|10289|10279|10291|10281|10291|10281|10287.9|10277.9|7
1622536610000|2021-06-01 08:36:50|10291.1|10281.1|10291|10281|10291.1|10281.1|10290.9|10280.9|3
1622536620000|2021-06-01 08:37:00|10290.9|10280.9|10290.5|10280.5|10290.9|10280.9|10290.5|10280.5|2
1622536630000|2021-06-01 08:37:10|10290.8|10280.8|10290.8|10280.8|10290.8|10280.8|10290.8|10280.8|1
1622536640000|2021-06-01 08:37:20|10290.5|10280.5|10289|10279|10290.8|10280.8|10288.6|10278.6|7
1622536650000|2021-06-01 08:37:30|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|1
1622536680000|2021-06-01 08:38:00|10288.3|10278.3|10285.9|10275.9|10288.3|10278.3|10285.9|10275.9|9
1622536690000|2021-06-01 08:38:10|10286.1|10276.1|10286.9|10276.9|10286.9|10276.9|10286|10276|6
1622536700000|2021-06-01 08:38:20|10287|10277|10287.3|10277.3|10287.3|10277.3|10287|10277|2
1622536710000|2021-06-01 08:38:30|10287|10277|10284.8|10274.8|10287.3|10277.3|10284.5|10274.5|6
1622536720000|2021-06-01 08:38:40|10284.1|10274.1|10284.1|10274.1|10284.1|10274.1|10282.5|10272.5|7
1622536730000|2021-06-01 08:38:50|10284|10274|10283.5|10273.5|10284|10274|10282.6|10272.6|13
1622536740000|2021-06-01 08:39:00|10283.8|10273.8|10284.3|10274.3|10284.3|10274.3|10283.3|10273.3|10
1622536760000|2021-06-01 08:39:20|10284.6|10274.6|10285.1|10275.1|10287.3|10277.3|10284.6|10274.6|7
1622536770000|2021-06-01 08:39:30|10285|10275|10284.9|10274.9|10285|10275|10284.9|10274.9|2
1622536780000|2021-06-01 08:39:40|10285|10275|10285|10275|10285.6|10275.6|10285|10275|5
1622536800000|2021-06-01 08:40:00|10284.6|10274.6|10284.6|10274.6|10284.9|10274.9|10284|10274|9
1622536810000|2021-06-01 08:40:10|10284.8|10274.8|10284.6|10274.6|10284.8|10274.8|10284.4|10274.4|5
1622536820000|2021-06-01 08:40:20|10284.9|10274.9|10284.5|10274.5|10284.9|10274.9|10284.5|10274.5|3
1622536830000|2021-06-01 08:40:30|10284|10274|10289.1|10279.1|10289.1|10279.1|10284|10274|8
1622536840000|2021-06-01 08:40:40|10289.5|10279.5|10289.9|10279.9|10289.9|10279.9|10289.5|10279.5|3
1622536850000|2021-06-01 08:40:50|10290.3|10280.3|10289.9|10279.9|10290.3|10280.3|10289.9|10279.9|2
1622536860000|2021-06-01 08:41:00|10290.3|10280.3|10290.1|10280.1|10291.3|10281.3|10290.1|10280.1|8
1622536870000|2021-06-01 08:41:10|10289.8|10279.8|10289.3|10279.3|10289.8|10279.8|10288.9|10278.9|4
1622536890000|2021-06-01 08:41:30|10289.5|10279.5|10289.3|10279.3|10289.5|10279.5|10289.3|10279.3|2
1622536900000|2021-06-01 08:41:40|10289.5|10279.5|10290.3|10280.3|10290.3|10280.3|10289.5|10279.5|5
1622536910000|2021-06-01 08:41:50|10290.4|10280.4|10289.5|10279.5|10290.6|10280.6|10289.5|10279.5|6
1622536920000|2021-06-01 08:42:00|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|1
1622536930000|2021-06-01 08:42:10|10289.3|10279.3|10289.8|10279.8|10289.8|10279.8|10289.3|10279.3|6
1622536950000|2021-06-01 08:42:30|10289.9|10279.9|10290.3|10280.3|10290.3|10280.3|10289.9|10279.9|2
1622536960000|2021-06-01 08:42:40|10290.5|10280.5|10289.9|10279.9|10290.5|10280.5|10289.9|10279.9|5
1622536970000|2021-06-01 08:42:50|10290.1|10280.1|10290.3|10280.3|10290.3|10280.3|10290.1|10280.1|2
1622536990000|2021-06-01 08:43:10|10290.1|10280.1|10290.3|10280.3|10290.3|10280.3|10289.9|10279.9|8
1622537000000|2021-06-01 08:43:20|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|1
1622537010000|2021-06-01 08:43:30|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|1
1622537020000|2021-06-01 08:43:40|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|1
1622537030000|2021-06-01 08:43:50|10290.5|10280.5|10290.6|10280.6|10290.8|10280.8|10290.5|10280.5|3
1622537050000|2021-06-01 08:44:10|10290.3|10280.3|10289.3|10279.3|10290.3|10280.3|10289.3|10279.3|2
1622537060000|2021-06-01 08:44:20|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|1
1622537090000|2021-06-01 08:44:50|10289.3|10279.3|10289.3|10279.3|10289.5|10279.5|10289.3|10279.3|3
1622537100000|2021-06-01 08:45:00|10289.5|10279.5|10289.6|10279.6|10289.6|10279.6|10289.1|10279.1|4
1622537120000|2021-06-01 08:45:20|10289.9|10279.9|10290.1|10280.1|10290.1|10280.1|10289.9|10279.9|2
1622537130000|2021-06-01 08:45:30|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|1
1622537140000|2021-06-01 08:45:40|10290.6|10280.6|10293.3|10283.3|10293.3|10283.3|10290.6|10280.6|3
1622537150000|2021-06-01 08:45:50|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1622537160000|2021-06-01 08:46:00|10294|10284|10293.4|10283.4|10294|10284|10293.4|10283.4|4
1622537170000|2021-06-01 08:46:10|10293.1|10283.1|10292.6|10282.6|10293.1|10283.1|10292.6|10282.6|2
1622537190000|2021-06-01 08:46:30|10292.8|10282.8|10292.8|10282.8|10292.9|10282.9|10292.8|10282.8|3
1622537200000|2021-06-01 08:46:40|10292.9|10282.9|10292.8|10282.8|10292.9|10282.9|10292.8|10282.8|2
1622537220000|2021-06-01 08:47:00|10292.6|10282.6|10292.6|10282.6|10292.6|10282.6|10292.6|10282.6|1
1622537230000|2021-06-01 08:47:10|10292.5|10282.5|10291.5|10281.5|10292.5|10282.5|10291.3|10281.3|3
1622537240000|2021-06-01 08:47:20|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|1
1622537250000|2021-06-01 08:47:30|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|1
1622537260000|2021-06-01 08:47:40|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|1
1622537270000|2021-06-01 08:47:50|10292.4|10282.4|10293|10283|10293|10283|10292.4|10282.4|2
1622537280000|2021-06-01 08:48:00|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1622537290000|2021-06-01 08:48:10|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|1
1622537300000|2021-06-01 08:48:20|10293.3|10283.3|10291.9|10281.9|10293.3|10283.3|10291.9|10281.9|2
1622537310000|2021-06-01 08:48:30|10292|10282|10292|10282|10292|10282|10292|10282|1
1622537320000|2021-06-01 08:48:40|10291.1|10281.1|10291.5|10281.5|10291.5|10281.5|10291.1|10281.1|3
1622537330000|2021-06-01 08:48:50|10290.6|10280.6|10290.4|10280.4|10290.6|10280.6|10290.4|10280.4|3
1622537340000|2021-06-01 08:49:00|10291.8|10281.8|10293|10283|10293|10283|10291.8|10281.8|4
1622537350000|2021-06-01 08:49:10|10293.3|10283.3|10293.4|10283.4|10293.4|10283.4|10293.3|10283.3|2
1622537360000|2021-06-01 08:49:20|10292|10282|10290.8|10280.8|10292|10282|10290.8|10280.8|3
1622537370000|2021-06-01 08:49:30|10289.8|10279.8|10290.1|10280.1|10290.3|10280.3|10289.8|10279.8|4
1622537380000|2021-06-01 08:49:40|10289.5|10279.5|10288.4|10278.4|10289.5|10279.5|10288.4|10278.4|2
1622537390000|2021-06-01 08:49:50|10288.3|10278.3|10287.9|10277.9|10288.3|10278.3|10287.9|10277.9|2
1622537400000|2021-06-01 08:50:00|10287.8|10277.8|10288|10278|10288|10278|10287.5|10277.5|6
1622537410000|2021-06-01 08:50:10|10287.9|10277.9|10288.5|10278.5|10288.5|10278.5|10287.9|10277.9|3
1622537420000|2021-06-01 08:50:20|10288.8|10278.8|10291.4|10281.4|10291.4|10281.4|10288.8|10278.8|6
1622537430000|2021-06-01 08:50:30|10290.5|10280.5|10293|10283|10293|10283|10290.5|10280.5|7
1622537440000|2021-06-01 08:50:40|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|1
1622537450000|2021-06-01 08:50:50|10291.8|10281.8|10291.9|10281.9|10291.9|10281.9|10291.6|10281.6|4
1622537460000|2021-06-01 08:51:00|10292.1|10282.1|10292.1|10282.1|10292.1|10282.1|10292.1|10282.1|1
1622537470000|2021-06-01 08:51:10|10292.4|10282.4|10292.4|10282.4|10292.4|10282.4|10292.4|10282.4|1
1622537490000|2021-06-01 08:51:30|10292.1|10282.1|10291.1|10281.1|10292.1|10282.1|10291.1|10281.1|4
1622537500000|2021-06-01 08:51:40|10290.4|10280.4|10290.9|10280.9|10290.9|10280.9|10290.4|10280.4|3
1622537510000|2021-06-01 08:51:50|10291|10281|10291.4|10281.4|10291.6|10281.6|10291|10281|4
1622537520000|2021-06-01 08:52:00|10291.6|10281.6|10290.5|10280.5|10291.9|10281.9|10290.1|10280.1|5
1622537530000|2021-06-01 08:52:10|10291|10281|10291|10281|10291|10281|10291|10281|1
1622537540000|2021-06-01 08:52:20|10291.3|10281.3|10291.5|10281.5|10291.5|10281.5|10291.3|10281.3|2
1622537550000|2021-06-01 08:52:30|10291.8|10281.8|10292.1|10282.1|10292.1|10282.1|10291.8|10281.8|3
1622537560000|2021-06-01 08:52:40|10292.3|10282.3|10294.1|10284.1|10294.9|10284.9|10292.3|10282.3|5
1622537570000|2021-06-01 08:52:50|10293.4|10283.4|10294.3|10284.3|10294.3|10284.3|10293.4|10283.4|6
1622537580000|2021-06-01 08:53:00|10294.1|10284.1|10293.6|10283.6|10294.5|10284.5|10293.5|10283.5|7
1622537590000|2021-06-01 08:53:10|10293.8|10283.8|10294.4|10284.4|10294.4|10284.4|10293.8|10283.8|3
1622537600000|2021-06-01 08:53:20|10294.5|10284.5|10294.1|10284.1|10296.4|10286.4|10294.1|10284.1|9
1622537610000|2021-06-01 08:53:30|10295.9|10285.9|10294|10284|10295.9|10285.9|10294|10284|5
1622537620000|2021-06-01 08:53:40|10293.5|10283.5|10292.5|10282.5|10293.5|10283.5|10292.1|10282.1|6
1622537640000|2021-06-01 08:54:00|10292.9|10282.9|10292.4|10282.4|10293.4|10283.4|10292.4|10282.4|5
1622537650000|2021-06-01 08:54:10|10292.9|10282.9|10292.9|10282.9|10292.9|10282.9|10292.9|10282.9|1
1622537660000|2021-06-01 08:54:20|10291.5|10281.5|10292.9|10282.9|10292.9|10282.9|10291.5|10281.5|2
1622537670000|2021-06-01 08:54:30|10293|10283|10293|10283|10293|10283|10293|10283|1
1622537680000|2021-06-01 08:54:40|10293.4|10283.4|10293.1|10283.1|10293.4|10283.4|10293.1|10283.1|2
1622537690000|2021-06-01 08:54:50|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.1|10283.1|3
1622537700000|2021-06-01 08:55:00|10293.1|10283.1|10293.5|10283.5|10293.9|10283.9|10293.1|10283.1|5
1622537710000|2021-06-01 08:55:10|10293.1|10283.1|10294.8|10284.8|10294.8|10284.8|10292.9|10282.9|9
1622537720000|2021-06-01 08:55:20|10296|10286|10297.1|10287.1|10297.3|10287.3|10296|10286|5
1622537730000|2021-06-01 08:55:30|10297.4|10287.4|10298.4|10288.4|10298.4|10288.4|10296.9|10286.9|7
1622537740000|2021-06-01 08:55:40|10298.8|10288.8|10298.5|10288.5|10298.8|10288.8|10297.6|10287.6|9
1622537750000|2021-06-01 08:55:50|10298.9|10288.9|10297.3|10287.3|10299.1|10289.1|10297|10287|11
1622537760000|2021-06-01 08:56:00|10297.4|10287.4|10298.5|10288.5|10298.5|10288.5|10297.4|10287.4|8
1622537770000|2021-06-01 08:56:10|10299|10289|10299.5|10289.5|10299.5|10289.5|10298.5|10288.5|8
1622537780000|2021-06-01 08:56:20|10299.3|10289.3|10298.3|10288.3|10299.3|10289.3|10298.3|10288.3|7
1622537790000|2021-06-01 08:56:30|10298.8|10288.8|10298.8|10288.8|10299|10289|10298.4|10288.4|5
1622537800000|2021-06-01 08:56:40|10299|10289|10300|10290|10300|10290|10299|10289|3
1622537810000|2021-06-01 08:56:50|10299.8|10289.8|10298.8|10288.8|10299.8|10289.8|10298.6|10288.6|4
1622537820000|2021-06-01 08:57:00|10298.9|10288.9|10299.8|10289.8|10299.8|10289.8|10298.9|10288.9|9
1622537830000|2021-06-01 08:57:10|10299|10289|10298.6|10288.6|10299|10289|10298.6|10288.6|3
1622537840000|2021-06-01 08:57:20|10298.9|10288.9|10298.9|10288.9|10298.9|10288.9|10298.4|10288.4|4
1622537850000|2021-06-01 08:57:30|10298.5|10288.5|10299|10289|10299.8|10289.8|10298.5|10288.5|5
1622537860000|2021-06-01 08:57:40|10299.8|10289.8|10299.1|10289.1|10299.8|10289.8|10298.9|10288.9|6
1622537870000|2021-06-01 08:57:50|10299|10289|10299.1|10289.1|10299.1|10289.1|10299|10289|2
1622537890000|2021-06-01 08:58:10|10299.8|10289.8|10299.9|10289.9|10299.9|10289.9|10299.8|10289.8|2
1622537900000|2021-06-01 08:58:20|10300|10290|10300.6|10290.6|10301.1|10291.1|10300|10290|5
1622537910000|2021-06-01 08:58:30|10301.1|10291.1|10301.3|10291.3|10301.3|10291.3|10301.1|10291.1|6
1622537920000|2021-06-01 08:58:40|10301.6|10291.6|10305.9|10295.9|10306.8|10296.8|10301.6|10291.6|10
1622537930000|2021-06-01 08:58:50|10304.6|10294.6|10304.5|10294.5|10304.6|10294.6|10304.3|10294.3|3
1622537940000|2021-06-01 08:59:00|10304.4|10294.4|10304.5|10294.5|10305|10295|10304.3|10294.3|6
1622537950000|2021-06-01 08:59:10|10305|10295|10303.1|10293.1|10305|10295|10302.5|10292.5|10
1622537960000|2021-06-01 08:59:20|10303.3|10293.3|10304.3|10294.3|10305|10295|10303.1|10293.1|8
1622537970000|2021-06-01 08:59:30|10304.1|10294.1|10305.5|10295.5|10305.8|10295.8|10302.9|10292.9|10
1622537980000|2021-06-01 08:59:40|10305.4|10295.4|10304.6|10294.6|10305.4|10295.4|10304.6|10294.6|4
1622537990000|2021-06-01 08:59:50|10305.4|10295.4|10306.5|10296.5|10306.5|10296.5|10304.1|10294.1|9
1622538000000|2021-06-01 09:00:00|10306.6|10296.6|10306.3|10296.3|10306.6|10296.6|10305.6|10295.6|11
1622538010000|2021-06-01 09:00:10|10305.9|10295.9|10307.8|10297.8|10307.8|10297.8|10305.9|10295.9|7
1622538020000|2021-06-01 09:00:20|10307.4|10297.4|10306|10296|10307.8|10297.8|10306|10296|7
1622538030000|2021-06-01 09:00:30|10305.8|10295.8|10304.6|10294.6|10305.8|10295.8|10304.6|10294.6|10
1622538040000|2021-06-01 09:00:40|10304.9|10294.9|10305|10295|10305|10295|10304.6|10294.6|7
1622538050000|2021-06-01 09:00:50|10304.5|10294.5|10307.9|10297.9|10307.9|10297.9|10304.1|10294.1|6
1622538060000|2021-06-01 09:01:00|10307.8|10297.8|10307.4|10297.4|10307.8|10297.8|10307.3|10297.3|4
1622538080000|2021-06-01 09:01:20|10307.8|10297.8|10308.9|10298.9|10309.3|10299.3|10307.8|10297.8|10
1622538090000|2021-06-01 09:01:30|10309.3|10299.3|10305.9|10295.9|10309.3|10299.3|10305.9|10295.9|3
1622538100000|2021-06-01 09:01:40|10306.3|10296.3|10302.5|10292.5|10306.3|10296.3|10302.5|10292.5|9
1622538110000|2021-06-01 09:01:50|10302.8|10292.8|10302.3|10292.3|10302.8|10292.8|10301.5|10291.5|9
1622538120000|2021-06-01 09:02:00|10301.3|10291.3|10302.8|10292.8|10302.8|10292.8|10300.3|10290.3|18
1622538130000|2021-06-01 09:02:10|10302.9|10292.9|10303.1|10293.1|10303.1|10293.1|10302.8|10292.8|3
1622538140000|2021-06-01 09:02:20|10303.4|10293.4|10303.9|10293.9|10303.9|10293.9|10303.4|10293.4|2
1622538150000|2021-06-01 09:02:30|10303.8|10293.8|10302.9|10292.9|10303.8|10293.8|10302.5|10292.5|11
1622538160000|2021-06-01 09:02:40|10302.6|10292.6|10302.8|10292.8|10302.8|10292.8|10302.5|10292.5|7
1622538170000|2021-06-01 09:02:50|10302.9|10292.9|10303.4|10293.4|10303.4|10293.4|10302.9|10292.9|2
1622538180000|2021-06-01 09:03:00|10303.1|10293.1|10303|10293|10303.1|10293.1|10302.3|10292.3|6
1622538190000|2021-06-01 09:03:10|10303.5|10293.5|10303.9|10293.9|10303.9|10293.9|10303.5|10293.5|4
1622538200000|2021-06-01 09:03:20|10303.6|10293.6|10303.3|10293.3|10303.6|10293.6|10303|10293|5
1622538210000|2021-06-01 09:03:30|10302|10292|10303.5|10293.5|10303.5|10293.5|10302|10292|4
1622538220000|2021-06-01 09:03:40|10303.6|10293.6|10303.5|10293.5|10303.6|10293.6|10303.5|10293.5|2
1622538230000|2021-06-01 09:03:50|10303.6|10293.6|10303.8|10293.8|10304|10294|10303.6|10293.6|3
1622538240000|2021-06-01 09:04:00|10303.6|10293.6|10303.4|10293.4|10303.6|10293.6|10302.8|10292.8|4
1622538250000|2021-06-01 09:04:10|10302.9|10292.9|10303.5|10293.5|10303.5|10293.5|10302.8|10292.8|4
1622538270000|2021-06-01 09:04:30|10303.8|10293.8|10303.5|10293.5|10303.8|10293.8|10302.9|10292.9|4
1622538280000|2021-06-01 09:04:40|10303.6|10293.6|10302.9|10292.9|10303.8|10293.8|10302.9|10292.9|7
1622538290000|2021-06-01 09:04:50|10302.5|10292.5|10302.3|10292.3|10302.5|10292.5|10302.3|10292.3|2
1622538320000|2021-06-01 09:05:20|10302|10292|10302|10292|10302|10292|10302|10292|1
1622538330000|2021-06-01 09:05:30|10301.8|10291.8|10300.9|10290.9|10301.8|10291.8|10300.5|10290.5|4
1622538340000|2021-06-01 09:05:40|10301.1|10291.1|10298.8|10288.8|10301.1|10291.1|10298.8|10288.8|5
1622538350000|2021-06-01 09:05:50|10298.9|10288.9|10298.9|10288.9|10298.9|10288.9|10298.9|10288.9|1
1622538360000|2021-06-01 09:06:00|10298.8|10288.8|10299.9|10289.9|10299.9|10289.9|10298.6|10288.6|8
1622538380000|2021-06-01 09:06:20|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1622538390000|2021-06-01 09:06:30|10297.6|10287.6|10297.8|10287.8|10297.8|10287.8|10297.6|10287.6|2
1622538400000|2021-06-01 09:06:40|10297.9|10287.9|10298.1|10288.1|10298.4|10288.4|10297.9|10287.9|4
1622538410000|2021-06-01 09:06:50|10297.6|10287.6|10297.6|10287.6|10297.9|10287.9|10297.6|10287.6|5
1622538420000|2021-06-01 09:07:00|10297.4|10287.4|10297.1|10287.1|10297.4|10287.4|10296.9|10286.9|3
1622538430000|2021-06-01 09:07:10|10296.9|10286.9|10294.5|10284.5|10296.9|10286.9|10294.5|10284.5|5
1622538440000|2021-06-01 09:07:20|10294.6|10284.6|10294.3|10284.3|10294.6|10284.6|10294.3|10284.3|3
1622538450000|2021-06-01 09:07:30|10295.5|10285.5|10298.3|10288.3|10298.3|10288.3|10295.5|10285.5|3
1622538460000|2021-06-01 09:07:40|10298|10288|10298.3|10288.3|10298.3|10288.3|10298|10288|2
1622538470000|2021-06-01 09:07:50|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|1
1622538500000|2021-06-01 09:08:20|10298.3|10288.3|10297.8|10287.8|10298.3|10288.3|10297.8|10287.8|3
1622538530000|2021-06-01 09:08:50|10298|10288|10298.4|10288.4|10298.4|10288.4|10298|10288|2
1622538540000|2021-06-01 09:09:00|10298.1|10288.1|10297.3|10287.3|10298.1|10288.1|10297.3|10287.3|4
1622538570000|2021-06-01 09:09:30|10296.6|10286.6|10296.6|10286.6|10296.6|10286.6|10296.6|10286.6|1
1622538590000|2021-06-01 09:09:50|10296.5|10286.5|10296.6|10286.6|10296.6|10286.6|10296.5|10286.5|2
1622538600000|2021-06-01 09:10:00|10297|10287|10298.5|10288.5|10298.5|10288.5|10297|10287|3
1622538610000|2021-06-01 09:10:10|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|1
1622538640000|2021-06-01 09:10:40|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1622538670000|2021-06-01 09:11:10|10298.4|10288.4|10298.8|10288.8|10298.8|10288.8|10298.4|10288.4|2
1622538680000|2021-06-01 09:11:20|10298.5|10288.5|10296.5|10286.5|10298.5|10288.5|10296.5|10286.5|3
1622538690000|2021-06-01 09:11:30|10296.8|10286.8|10297.4|10287.4|10297.5|10287.5|10296.8|10286.8|4
1622538700000|2021-06-01 09:11:40|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|1
1622538740000|2021-06-01 09:12:20|10297.4|10287.4|10296.1|10286.1|10297.4|10287.4|10294.8|10284.8|5
1622538750000|2021-06-01 09:12:30|10296.3|10286.3|10297|10287|10297|10287|10295.9|10285.9|7
1622538770000|2021-06-01 09:12:50|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|1
1622538780000|2021-06-01 09:13:00|10297.8|10287.8|10298.3|10288.3|10298.3|10288.3|10297.6|10287.6|5
1622538790000|2021-06-01 09:13:10|10298.8|10288.8|10299|10289|10299|10289|10298.8|10288.8|2
1622538800000|2021-06-01 09:13:20|10298.9|10288.9|10298.9|10288.9|10299|10289|10298.9|10288.9|3
1622538810000|2021-06-01 09:13:30|10299|10289|10299.3|10289.3|10299.3|10289.3|10298.9|10288.9|4
1622538840000|2021-06-01 09:14:00|10300.1|10290.1|10299.3|10289.3|10300.1|10290.1|10299.3|10289.3|4
1622538850000|2021-06-01 09:14:10|10299.4|10289.4|10297.5|10287.5|10299.4|10289.4|10297.5|10287.5|6
1622538860000|2021-06-01 09:14:20|10297.8|10287.8|10297.8|10287.8|10297.8|10287.8|10297.8|10287.8|1
1622538870000|2021-06-01 09:14:30|10298|10288|10299|10289|10299|10289|10298|10288|5
1622538880000|2021-06-01 09:14:40|10298.9|10288.9|10299|10289|10299|10289|10298.9|10288.9|2
1622538890000|2021-06-01 09:14:50|10298.9|10288.9|10298.9|10288.9|10298.9|10288.9|10298.9|10288.9|1
1622538900000|2021-06-01 09:15:00|10299|10289|10299|10289|10299|10289|10299|10289|1
1622538910000|2021-06-01 09:15:10|10298.9|10288.9|10299|10289|10299|10289|10298.9|10288.9|4
1622538920000|2021-06-01 09:15:20|10298.9|10288.9|10299|10289|10299|10289|10298.9|10288.9|2
1622538930000|2021-06-01 09:15:30|10298.9|10288.9|10299.3|10289.3|10299.3|10289.3|10298.9|10288.9|3
1622538940000|2021-06-01 09:15:40|10299.1|10289.1|10299.1|10289.1|10299.3|10289.3|10299.1|10289.1|5
1622538950000|2021-06-01 09:15:50|10299|10289|10299.3|10289.3|10299.3|10289.3|10299|10289|2
1622538960000|2021-06-01 09:16:00|10300|10290|10300.1|10290.1|10300.4|10290.4|10300|10290|5
1622538970000|2021-06-01 09:16:10|10300.5|10290.5|10301|10291|10301|10291|10300.5|10290.5|3
1622538980000|2021-06-01 09:16:20|10301.3|10291.3|10300.9|10290.9|10301.3|10291.3|10300.9|10290.9|4
1622538990000|2021-06-01 09:16:30|10300.6|10290.6|10300.5|10290.5|10300.6|10290.6|10300.5|10290.5|2
1622539000000|2021-06-01 09:16:40|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|1
1622539010000|2021-06-01 09:16:50|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|1
1622539020000|2021-06-01 09:17:00|10301|10291|10300.9|10290.9|10301.1|10291.1|10300.9|10290.9|4
1622539030000|2021-06-01 09:17:10|10301|10291|10300.9|10290.9|10301|10291|10300.9|10290.9|4
1622539040000|2021-06-01 09:17:20|10301|10291|10301.3|10291.3|10301.3|10291.3|10301|10291|2
1622539070000|2021-06-01 09:17:50|10301.6|10291.6|10300.8|10290.8|10301.6|10291.6|10300|10290|8
1622539080000|2021-06-01 09:18:00|10301.1|10291.1|10300.8|10290.8|10301.1|10291.1|10300.8|10290.8|2
1622539090000|2021-06-01 09:18:10|10301.8|10291.8|10299.9|10289.9|10301.8|10291.8|10299.6|10289.6|9
1622539100000|2021-06-01 09:18:20|10299.4|10289.4|10299.8|10289.8|10299.8|10289.8|10299.4|10289.4|3
1622539110000|2021-06-01 09:18:30|10300.6|10290.6|10299.4|10289.4|10300.6|10290.6|10299.4|10289.4|2
1622539120000|2021-06-01 09:18:40|10299.3|10289.3|10298.4|10288.4|10299.3|10289.3|10296.6|10286.6|8
1622539130000|2021-06-01 09:18:50|10298.5|10288.5|10301|10291|10301|10291|10298.5|10288.5|7
1622539140000|2021-06-01 09:19:00|10301.1|10291.1|10300.8|10290.8|10301.1|10291.1|10300.5|10290.5|8
1622539150000|2021-06-01 09:19:10|10301|10291|10301|10291|10301|10291|10300.8|10290.8|3
1622539170000|2021-06-01 09:19:30|10300.9|10290.9|10301|10291|10301|10291|10300.3|10290.3|4
1622539180000|2021-06-01 09:19:40|10301.8|10291.8|10302.3|10292.3|10302.6|10292.6|10301.8|10291.8|3
1622539190000|2021-06-01 09:19:50|10302|10292|10302.3|10292.3|10302.3|10292.3|10301.8|10291.8|4
1622539200000|2021-06-01 09:20:00|10302|10292|10300.8|10290.8|10302|10292|10300.5|10290.5|5
1622539210000|2021-06-01 09:20:10|10300.5|10290.5|10300.8|10290.8|10300.8|10290.8|10300.5|10290.5|2
1622539220000|2021-06-01 09:20:20|10300.5|10290.5|10300.6|10290.6|10300.8|10290.8|10300.5|10290.5|5
1622539230000|2021-06-01 09:20:30|10300.8|10290.8|10302.5|10292.5|10302.6|10292.6|10300.8|10290.8|5
1622539240000|2021-06-01 09:20:40|10302.3|10292.3|10302.3|10292.3|10302.3|10292.3|10302.3|10292.3|1
1622539250000|2021-06-01 09:20:50|10302|10292|10302|10292|10302|10292|10302|10292|1
1622539260000|2021-06-01 09:21:00|10301.8|10291.8|10299.9|10289.9|10301.8|10291.8|10299.6|10289.6|3
1622539270000|2021-06-01 09:21:10|10301.1|10291.1|10301.6|10291.6|10301.6|10291.6|10300.6|10290.6|5
1622539280000|2021-06-01 09:21:20|10301.4|10291.4|10301|10291|10301.4|10291.4|10301|10291|2
1622539290000|2021-06-01 09:21:30|10301.3|10291.3|10301.3|10291.3|10301.3|10291.3|10301.3|10291.3|1
1622539330000|2021-06-01 09:22:10|10302.4|10292.4|10301.9|10291.9|10302.4|10292.4|10301.1|10291.1|6
1622539340000|2021-06-01 09:22:20|10301.6|10291.6|10301|10291|10301.6|10291.6|10301|10291|3
1622539350000|2021-06-01 09:22:30|10301.3|10291.3|10301.3|10291.3|10301.3|10291.3|10301.3|10291.3|1
1622539370000|2021-06-01 09:22:50|10301.4|10291.4|10302.4|10292.4|10302.4|10292.4|10301.4|10291.4|4
1622539390000|2021-06-01 09:23:10|10302.6|10292.6|10302.9|10292.9|10303.1|10293.1|10302.6|10292.6|4
1622539410000|2021-06-01 09:23:30|10303|10293|10303.3|10293.3|10303.3|10293.3|10303|10293|2
1622539430000|2021-06-01 09:23:50|10303|10293|10301.5|10291.5|10303|10293|10301.5|10291.5|4
1622539440000|2021-06-01 09:24:00|10302.5|10292.5|10302.6|10292.6|10302.6|10292.6|10302.5|10292.5|2
1622539470000|2021-06-01 09:24:30|10302.5|10292.5|10301|10291|10302.5|10292.5|10301|10291|2
1622539480000|2021-06-01 09:24:40|10301.1|10291.1|10301.1|10291.1|10301.1|10291.1|10301.1|10291.1|1
1622539490000|2021-06-01 09:24:50|10301.4|10291.4|10301|10291|10301.4|10291.4|10301|10291|2
1622539500000|2021-06-01 09:25:00|10300.8|10290.8|10301.3|10291.3|10301.3|10291.3|10300.8|10290.8|3
1622539520000|2021-06-01 09:25:20|10301|10291|10301.4|10291.4|10301.4|10291.4|10301|10291|3
1622539540000|2021-06-01 09:25:40|10301|10291|10301|10291|10301|10291|10301|10291|1
1622539550000|2021-06-01 09:25:50|10299.5|10289.5|10299.1|10289.1|10299.5|10289.5|10299|10289|8
1622539560000|2021-06-01 09:26:00|10299|10289|10299.3|10289.3|10299.5|10289.5|10299|10289|4
1622539570000|2021-06-01 09:26:10|10299.1|10289.1|10299|10289|10299.1|10289.1|10299|10289|2
1622539580000|2021-06-01 09:26:20|10298.8|10288.8|10299.6|10289.6|10299.6|10289.6|10298|10288|6
1622539630000|2021-06-01 09:27:10|10300|10290|10300.5|10290.5|10300.6|10290.6|10300|10290|4
1622539640000|2021-06-01 09:27:20|10300.3|10290.3|10299.8|10289.8|10300.3|10290.3|10299.3|10289.3|4
1622539650000|2021-06-01 09:27:30|10299.5|10289.5|10299.3|10289.3|10299.5|10289.5|10299.3|10289.3|2
1622539660000|2021-06-01 09:27:40|10299|10289|10297.9|10287.9|10299|10289|10297.6|10287.6|5
1622539670000|2021-06-01 09:27:50|10298.1|10288.1|10298.6|10288.6|10298.6|10288.6|10298.1|10288.1|5
1622539680000|2021-06-01 09:28:00|10298.4|10288.4|10298|10288|10298.4|10288.4|10298|10288|3
1622539690000|2021-06-01 09:28:10|10297.6|10287.6|10297.4|10287.4|10297.6|10287.6|10297|10287|4
1622539700000|2021-06-01 09:28:20|10297.1|10287.1|10297.9|10287.9|10297.9|10287.9|10296.8|10286.8|5
1622539710000|2021-06-01 09:28:30|10297.8|10287.8|10297.9|10287.9|10297.9|10287.9|10297.8|10287.8|2
1622539720000|2021-06-01 09:28:40|10297.8|10287.8|10298.3|10288.3|10298.9|10288.9|10297.8|10287.8|8
1622539740000|2021-06-01 09:29:00|10298.4|10288.4|10300.1|10290.1|10300.4|10290.4|10298.4|10288.4|7
1622539750000|2021-06-01 09:29:10|10299.9|10289.9|10299.6|10289.6|10299.9|10289.9|10299.6|10289.6|2
1622539760000|2021-06-01 09:29:20|10299.9|10289.9|10300.4|10290.4|10300.4|10290.4|10299.9|10289.9|2
1622539770000|2021-06-01 09:29:30|10300.3|10290.3|10301.3|10291.3|10301.3|10291.3|10300|10290|5
1622539780000|2021-06-01 09:29:40|10301.6|10291.6|10301.4|10291.4|10301.6|10291.6|10301.4|10291.4|2
1622539790000|2021-06-01 09:29:50|10301.6|10291.6|10301.5|10291.5|10301.9|10291.9|10301.3|10291.3|5
1622539800000|2021-06-01 09:30:00|10301.9|10291.9|10302.1|10292.1|10302.1|10292.1|10301.8|10291.8|6
1622539820000|2021-06-01 09:30:20|10302|10292|10302.1|10292.1|10302.1|10292.1|10302|10292|2
1622539830000|2021-06-01 09:30:30|10302.4|10292.4|10301.5|10291.5|10302.4|10292.4|10301.5|10291.5|5
1622539840000|2021-06-01 09:30:40|10301.8|10291.8|10301.8|10291.8|10301.8|10291.8|10301.8|10291.8|1
1622539850000|2021-06-01 09:30:50|10302|10292|10301.8|10291.8|10302|10292|10301.5|10291.5|4
1622539860000|2021-06-01 09:31:00|10302|10292|10302|10292|10302|10292|10302|10292|1
1622539870000|2021-06-01 09:31:10|10302.1|10292.1|10302.6|10292.6|10302.6|10292.6|10302.1|10292.1|3
1622539880000|2021-06-01 09:31:20|10302.4|10292.4|10302.1|10292.1|10302.4|10292.4|10302.1|10292.1|2
1622539890000|2021-06-01 09:31:30|10302|10292|10301.5|10291.5|10302.4|10292.4|10301.5|10291.5|6
1622539900000|2021-06-01 09:31:40|10301.6|10291.6|10302.1|10292.1|10302.1|10292.1|10301.6|10291.6|3
1622539930000|2021-06-01 09:32:10|10302|10292|10302|10292|10302|10292|10301.9|10291.9|3
1622539940000|2021-06-01 09:32:20|10301.9|10291.9|10302.1|10292.1|10302.1|10292.1|10301.9|10291.9|3
1622539950000|2021-06-01 09:32:30|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|1
1622539960000|2021-06-01 09:32:40|10301.6|10291.6|10299.8|10289.8|10301.6|10291.6|10298.5|10288.5|4
1622539970000|2021-06-01 09:32:50|10299.5|10289.5|10297.9|10287.9|10299.5|10289.5|10297.9|10287.9|9
1622539980000|2021-06-01 09:33:00|10298.1|10288.1|10299.4|10289.4|10300.1|10290.1|10298.1|10288.1|9
1622539990000|2021-06-01 09:33:10|10299.1|10289.1|10299.5|10289.5|10300.1|10290.1|10299.1|10289.1|8
1622540000000|2021-06-01 09:33:20|10300.6|10290.6|10299.9|10289.9|10300.6|10290.6|10299.6|10289.6|5
1622540010000|2021-06-01 09:33:30|10300.1|10290.1|10301.1|10291.1|10301.1|10291.1|10300.1|10290.1|3
1622540020000|2021-06-01 09:33:40|10300.9|10290.9|10300.4|10290.4|10300.9|10290.9|10300.4|10290.4|3
1622540030000|2021-06-01 09:33:50|10300.6|10290.6|10300.4|10290.4|10300.6|10290.6|10300.4|10290.4|2
1622540040000|2021-06-01 09:34:00|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|1
1622540050000|2021-06-01 09:34:10|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|1
1622540060000|2021-06-01 09:34:20|10300.6|10290.6|10300.8|10290.8|10300.8|10290.8|10300.6|10290.6|2
1622540070000|2021-06-01 09:34:30|10301|10291|10301|10291|10301|10291|10301|10291|1
1622540080000|2021-06-01 09:34:40|10301.1|10291.1|10301.1|10291.1|10301.1|10291.1|10301.1|10291.1|1
1622540090000|2021-06-01 09:34:50|10301|10291|10301|10291|10301|10291|10301|10291|1
1622540100000|2021-06-01 09:35:00|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|1
1622540110000|2021-06-01 09:35:10|10300.6|10290.6|10299.8|10289.8|10300.6|10290.6|10299.5|10289.5|4
1622540120000|2021-06-01 09:35:20|10299.5|10289.5|10299.8|10289.8|10299.8|10289.8|10299.5|10289.5|4
1622540130000|2021-06-01 09:35:30|10299.5|10289.5|10297.9|10287.9|10299.5|10289.5|10297.9|10287.9|12
1622540140000|2021-06-01 09:35:40|10297.8|10287.8|10298.3|10288.3|10298.3|10288.3|10297.6|10287.6|4
1622540150000|2021-06-01 09:35:50|10298.4|10288.4|10299.6|10289.6|10299.6|10289.6|10298.4|10288.4|4
1622540160000|2021-06-01 09:36:00|10299.3|10289.3|10299.9|10289.9|10299.9|10289.9|10298.5|10288.5|8
1622540170000|2021-06-01 09:36:10|10300.1|10290.1|10301.1|10291.1|10301.1|10291.1|10300.1|10290.1|4
1622540180000|2021-06-01 09:36:20|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|1
1622540190000|2021-06-01 09:36:30|10301.1|10291.1|10301.4|10291.4|10301.4|10291.4|10301.1|10291.1|3
1622540200000|2021-06-01 09:36:40|10301.1|10291.1|10300.4|10290.4|10301.1|10291.1|10299.5|10289.5|7
1622540210000|2021-06-01 09:36:50|10300.5|10290.5|10300|10290|10300.9|10290.9|10300|10290|4
1622540220000|2021-06-01 09:37:00|10300.4|10290.4|10300.6|10290.6|10300.6|10290.6|10300.4|10290.4|2
1622540230000|2021-06-01 09:37:10|10300.9|10290.9|10300.1|10290.1|10301.1|10291.1|10300.1|10290.1|5
1622540240000|2021-06-01 09:37:20|10300.4|10290.4|10300.5|10290.5|10300.9|10290.9|10300.4|10290.4|6
1622540250000|2021-06-01 09:37:30|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.5|10290.5|3
1622540260000|2021-06-01 09:37:40|10300.5|10290.5|10301.1|10291.1|10301.1|10291.1|10300.4|10290.4|5
1622540270000|2021-06-01 09:37:50|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|1
1622540280000|2021-06-01 09:38:00|10301.1|10291.1|10301.1|10291.1|10301.4|10291.4|10301.1|10291.1|4
1622540290000|2021-06-01 09:38:10|10300.9|10290.9|10300.5|10290.5|10300.9|10290.9|10300.5|10290.5|2
1622540320000|2021-06-01 09:38:40|10300.3|10290.3|10297.3|10287.3|10300.3|10290.3|10296.9|10286.9|6
1622540330000|2021-06-01 09:38:50|10297.6|10287.6|10297.9|10287.9|10298.1|10288.1|10297.6|10287.6|4
1622540340000|2021-06-01 09:39:00|10297.8|10287.8|10296.4|10286.4|10297.8|10287.8|10296.4|10286.4|5
1622540350000|2021-06-01 09:39:10|10296.1|10286.1|10295.5|10285.5|10296.1|10286.1|10295.5|10285.5|4
1622540360000|2021-06-01 09:39:20|10295.8|10285.8|10296|10286|10296|10286|10295.8|10285.8|2
1622540370000|2021-06-01 09:39:30|10295.8|10285.8|10296|10286|10296|10286|10295.8|10285.8|2
1622540380000|2021-06-01 09:39:40|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|1
1622540390000|2021-06-01 09:39:50|10295.5|10285.5|10295.3|10285.3|10295.5|10285.5|10295.3|10285.3|2
1622540400000|2021-06-01 09:40:00|10295|10285|10295.5|10285.5|10295.5|10285.5|10295|10285|2
1622540410000|2021-06-01 09:40:10|10295.6|10285.6|10295.3|10285.3|10295.6|10285.6|10295.3|10285.3|2
1622540440000|2021-06-01 09:40:40|10295.5|10285.5|10295.8|10285.8|10295.8|10285.8|10295.5|10285.5|2
1622540470000|2021-06-01 09:41:10|10295|10285|10294.9|10284.9|10295|10285|10294.9|10284.9|2
1622540480000|2021-06-01 09:41:20|10294.6|10284.6|10294.1|10284.1|10294.6|10284.6|10293.9|10283.9|7
1622540490000|2021-06-01 09:41:30|10294.4|10284.4|10295.9|10285.9|10295.9|10285.9|10294.4|10284.4|4
1622540500000|2021-06-01 09:41:40|10295.5|10285.5|10295.4|10285.4|10295.5|10285.5|10294.9|10284.9|6
1622540510000|2021-06-01 09:41:50|10295.5|10285.5|10295|10285|10295.6|10285.6|10294.9|10284.9|6
1622540520000|2021-06-01 09:42:00|10294.9|10284.9|10294.9|10284.9|10294.9|10284.9|10294.9|10284.9|1
1622540560000|2021-06-01 09:42:40|10294.6|10284.6|10294.4|10284.4|10294.6|10284.6|10293.6|10283.6|7
1622540570000|2021-06-01 09:42:50|10294.1|10284.1|10293.5|10283.5|10294.1|10284.1|10293.5|10283.5|2
1622540600000|2021-06-01 09:43:20|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1622540660000|2021-06-01 09:44:20|10293|10283|10292.1|10282.1|10293|10283|10292.1|10282.1|2
1622540670000|2021-06-01 09:44:30|10291.9|10281.9|10292.1|10282.1|10292.1|10282.1|10291.9|10281.9|2
1622540680000|2021-06-01 09:44:40|10292.5|10282.5|10293.4|10283.4|10293.4|10283.4|10292.5|10282.5|2
1622540690000|2021-06-01 09:44:50|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1622540700000|2021-06-01 09:45:00|10293.1|10283.1|10293.1|10283.1|10293.4|10283.4|10292.9|10282.9|7
1622540710000|2021-06-01 09:45:10|10293.3|10283.3|10293.4|10283.4|10293.4|10283.4|10293.3|10283.3|2
1622540730000|2021-06-01 09:45:30|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|1
1622540760000|2021-06-01 09:46:00|10293|10283|10292.9|10282.9|10293|10283|10292.9|10282.9|2
1622540780000|2021-06-01 09:46:20|10293.1|10283.1|10293.1|10283.1|10293.4|10283.4|10293.1|10283.1|3
1622540790000|2021-06-01 09:46:30|10293.4|10283.4|10295.4|10285.4|10295.4|10285.4|10293.4|10283.4|4
1622540800000|2021-06-01 09:46:40|10295.6|10285.6|10295.9|10285.9|10295.9|10285.9|10295.5|10285.5|3
1622540810000|2021-06-01 09:46:50|10295.6|10285.6|10295.4|10285.4|10295.6|10285.6|10295.1|10285.1|4
1622540830000|2021-06-01 09:47:10|10295.6|10285.6|10295.9|10285.9|10295.9|10285.9|10295.6|10285.6|4
1622540840000|2021-06-01 09:47:20|10295.8|10285.8|10295.1|10285.1|10295.8|10285.8|10294.6|10284.6|6
1622540850000|2021-06-01 09:47:30|10295|10285|10295.1|10285.1|10295.1|10285.1|10294.9|10284.9|3
1622540860000|2021-06-01 09:47:40|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|1
1622540870000|2021-06-01 09:47:50|10295.6|10285.6|10295.6|10285.6|10295.9|10285.9|10295.4|10285.4|5
1622540880000|2021-06-01 09:48:00|10295.4|10285.4|10295.1|10285.1|10295.4|10285.4|10294.9|10284.9|4
1622540890000|2021-06-01 09:48:10|10294.9|10284.9|10295.1|10285.1|10295.1|10285.1|10294.9|10284.9|2
1622540900000|2021-06-01 09:48:20|10295.4|10285.4|10295.1|10285.1|10295.4|10285.4|10295.1|10285.1|2
1622540920000|2021-06-01 09:48:40|10295.4|10285.4|10295.4|10285.4|10296|10286|10294.9|10284.9|7
1622540930000|2021-06-01 09:48:50|10295.1|10285.1|10295.1|10285.1|10295.1|10285.1|10295.1|10285.1|1
1622540960000|2021-06-01 09:49:20|10295.3|10285.3|10295.1|10285.1|10295.4|10285.4|10295.1|10285.1|3
1622540970000|2021-06-01 09:49:30|10294.9|10284.9|10293.5|10283.5|10294.9|10284.9|10293.4|10283.4|4
1622540980000|2021-06-01 09:49:40|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|1
1622540990000|2021-06-01 09:49:50|10292.9|10282.9|10293.9|10283.9|10294|10284|10292.9|10282.9|4
1622541000000|2021-06-01 09:50:00|10294|10284|10294.9|10284.9|10294.9|10284.9|10294|10284|7
1622541010000|2021-06-01 09:50:10|10295|10285|10296.3|10286.3|10296.3|10286.3|10295|10285|4
1622541020000|2021-06-01 09:50:20|10296.4|10286.4|10296.6|10286.6|10296.8|10286.8|10296.4|10286.4|3
1622541030000|2021-06-01 09:50:30|10296.5|10286.5|10294.5|10284.5|10296.5|10286.5|10294.5|10284.5|5
1622541060000|2021-06-01 09:51:00|10294.3|10284.3|10294.3|10284.3|10294.3|10284.3|10294.3|10284.3|1
1622541070000|2021-06-01 09:51:10|10294|10284|10292.9|10282.9|10294|10284|10292.6|10282.6|6
1622541080000|2021-06-01 09:51:20|10292.6|10282.6|10292.5|10282.5|10292.9|10282.9|10292.4|10282.4|4
1622541090000|2021-06-01 09:51:30|10292.3|10282.3|10292.5|10282.5|10292.5|10282.5|10292.3|10282.3|2
1622541100000|2021-06-01 09:51:40|10292.6|10282.6|10292.6|10282.6|10292.9|10282.9|10292.6|10282.6|3
1622541120000|2021-06-01 09:52:00|10292.5|10282.5|10292.3|10282.3|10292.5|10282.5|10292.3|10282.3|2
1622541130000|2021-06-01 09:52:10|10291.9|10281.9|10290.5|10280.5|10291.9|10281.9|10290.5|10280.5|2
1622541140000|2021-06-01 09:52:20|10290.4|10280.4|10290.1|10280.1|10290.4|10280.4|10290.1|10280.1|2
1622541150000|2021-06-01 09:52:30|10290|10280|10288.9|10278.9|10290|10280|10288.4|10278.4|4
1622541160000|2021-06-01 09:52:40|10288.5|10278.5|10288|10278|10288.8|10278.8|10288|10278|4
1622541170000|2021-06-01 09:52:50|10287.9|10277.9|10287.8|10277.8|10287.9|10277.9|10287.4|10277.4|5
1622541180000|2021-06-01 09:53:00|10287.9|10277.9|10287.3|10277.3|10288.4|10278.4|10287.3|10277.3|6
1622541190000|2021-06-01 09:53:10|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|10287.3|10277.3|4
1622541200000|2021-06-01 09:53:20|10287.8|10277.8|10288.6|10278.6|10289|10279|10287.8|10277.8|5
1622541210000|2021-06-01 09:53:30|10288.5|10278.5|10287|10277|10288.5|10278.5|10287|10277|2
1622541220000|2021-06-01 09:53:40|10287.4|10277.4|10288.9|10278.9|10288.9|10278.9|10287.4|10277.4|8
1622541230000|2021-06-01 09:53:50|10288.8|10278.8|10288.8|10278.8|10288.9|10278.9|10288.5|10278.5|4
1622541250000|2021-06-01 09:54:10|10288.5|10278.5|10288.6|10278.6|10288.8|10278.8|10288.5|10278.5|3
1622541260000|2021-06-01 09:54:20|10288.5|10278.5|10288.3|10278.3|10288.5|10278.5|10288.3|10278.3|5
1622541290000|2021-06-01 09:54:50|10288.4|10278.4|10288.8|10278.8|10288.8|10278.8|10288.4|10278.4|2
1622541300000|2021-06-01 09:55:00|10288.6|10278.6|10288.3|10278.3|10288.6|10278.6|10288.3|10278.3|3
1622541310000|2021-06-01 09:55:10|10288.5|10278.5|10288.6|10278.6|10288.6|10278.6|10288.5|10278.5|2
1622541320000|2021-06-01 09:55:20|10288.8|10278.8|10288.6|10278.6|10288.8|10278.8|10288.6|10278.6|2
1622541330000|2021-06-01 09:55:30|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.3|10278.3|3
1622541340000|2021-06-01 09:55:40|10288.3|10278.3|10288.5|10278.5|10288.5|10278.5|10288.3|10278.3|2
1622541350000|2021-06-01 09:55:50|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1622541360000|2021-06-01 09:56:00|10288.5|10278.5|10288.9|10278.9|10288.9|10278.9|10288.5|10278.5|3
1622541370000|2021-06-01 09:56:10|10289.1|10279.1|10289.4|10279.4|10289.5|10279.5|10289.1|10279.1|3
1622541380000|2021-06-01 09:56:20|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|1
1622541390000|2021-06-01 09:56:30|10289.1|10279.1|10288|10278|10289.1|10279.1|10288|10278|4
1622541400000|2021-06-01 09:56:40|10286.9|10276.9|10288.1|10278.1|10288.1|10278.1|10286.9|10276.9|2
1622541410000|2021-06-01 09:56:50|10287.9|10277.9|10285.8|10275.8|10287.9|10277.9|10285.8|10275.8|6
1622541420000|2021-06-01 09:57:00|10285|10275|10285|10275|10285|10275|10285|10275|1
1622541430000|2021-06-01 09:57:10|10285.4|10275.4|10285.9|10275.9|10286.5|10276.5|10285.4|10275.4|4
1622541440000|2021-06-01 09:57:20|10285.8|10275.8|10284.8|10274.8|10285.8|10275.8|10284.8|10274.8|4
1622541450000|2021-06-01 09:57:30|10284.9|10274.9|10287.5|10277.5|10287.5|10277.5|10284.9|10274.9|5
1622541460000|2021-06-01 09:57:40|10288.5|10278.5|10286|10276|10288.5|10278.5|10286|10276|7
1622541470000|2021-06-01 09:57:50|10285.4|10275.4|10284|10274|10285.4|10275.4|10284|10274|2
1622541480000|2021-06-01 09:58:00|10283.9|10273.9|10283.9|10273.9|10283.9|10273.9|10283.9|10273.9|1
1622541490000|2021-06-01 09:58:10|10284|10274|10283.1|10273.1|10284|10274|10283.1|10273.1|6
1622541510000|2021-06-01 09:58:30|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|1
1622541520000|2021-06-01 09:58:40|10283.6|10273.6|10284.8|10274.8|10284.8|10274.8|10283.6|10273.6|5
1622541540000|2021-06-01 09:59:00|10284.5|10274.5|10284.5|10274.5|10284.5|10274.5|10284.5|10274.5|1
1622541550000|2021-06-01 09:59:10|10284.3|10274.3|10283|10273|10284.3|10274.3|10283|10273|3
1622541560000|2021-06-01 09:59:20|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|1
1622541570000|2021-06-01 09:59:30|10282.6|10272.6|10279.8|10269.8|10282.6|10272.6|10279.8|10269.8|8
1622541580000|2021-06-01 09:59:40|10279.6|10269.6|10278.6|10268.6|10279.6|10269.6|10278.6|10268.6|5
1622541590000|2021-06-01 09:59:50|10278.9|10268.9|10279.6|10269.6|10280.1|10270.1|10278.9|10268.9|7
1622541600000|2021-06-01 10:00:00|10279.4|10269.4|10278.8|10268.8|10279.4|10269.4|10278.8|10268.8|5
1622541610000|2021-06-01 10:00:10|10279|10269|10278.9|10268.9|10279.4|10269.4|10278.5|10268.5|6
1622541620000|2021-06-01 10:00:20|10279|10269|10279.3|10269.3|10279.3|10269.3|10279|10269|2
1622541630000|2021-06-01 10:00:30|10279|10269|10278.6|10268.6|10279|10269|10278.6|10268.6|4
1622541640000|2021-06-01 10:00:40|10278.4|10268.4|10274.5|10264.5|10278.4|10268.4|10274.5|10264.5|8
1622541660000|2021-06-01 10:01:00|10274.8|10264.8|10275|10265|10275.6|10265.6|10274.6|10264.6|8
1622541670000|2021-06-01 10:01:10|10274|10264|10275.9|10265.9|10276.1|10266.1|10274|10264|13
1622541680000|2021-06-01 10:01:20|10275.8|10265.8|10273.9|10263.9|10275.8|10265.8|10273.9|10263.9|5
1622541690000|2021-06-01 10:01:30|10273.5|10263.5|10269.5|10259.5|10273.5|10263.5|10269.5|10259.5|7
1622541700000|2021-06-01 10:01:40|10269.6|10259.6|10269.3|10259.3|10270.1|10260.1|10269|10259|12
1622541710000|2021-06-01 10:01:50|10270.9|10260.9|10271.5|10261.5|10271.5|10261.5|10270.9|10260.9|5
1622541720000|2021-06-01 10:02:00|10271.6|10261.6|10272.3|10262.3|10272.4|10262.4|10271.6|10261.6|5
1622541730000|2021-06-01 10:02:10|10272.1|10262.1|10271.8|10261.8|10272.1|10262.1|10271.8|10261.8|3
1622541750000|2021-06-01 10:02:30|10271.1|10261.1|10270.4|10260.4|10271.1|10261.1|10270.4|10260.4|5
1622541770000|2021-06-01 10:02:50|10270.6|10260.6|10271.8|10261.8|10271.8|10261.8|10270.6|10260.6|7
1622541780000|2021-06-01 10:03:00|10271.6|10261.6|10270.6|10260.6|10271.6|10261.6|10270.4|10260.4|4
1622541790000|2021-06-01 10:03:10|10271|10261|10271.4|10261.4|10271.5|10261.5|10271|10261|4
1622541800000|2021-06-01 10:03:20|10271.5|10261.5|10272|10262|10272|10262|10271.5|10261.5|5
1622541810000|2021-06-01 10:03:30|10271.8|10261.8|10271.8|10261.8|10272|10262|10271.8|10261.8|3
1622541820000|2021-06-01 10:03:40|10272|10262|10276.1|10266.1|10276.1|10266.1|10271.6|10261.6|9
1622541840000|2021-06-01 10:04:00|10275.9|10265.9|10278.8|10268.8|10279|10269|10275.9|10265.9|6
1622541850000|2021-06-01 10:04:10|10278.9|10268.9|10279.1|10269.1|10279.1|10269.1|10278.9|10268.9|2
1622541860000|2021-06-01 10:04:20|10279.4|10269.4|10279.4|10269.4|10280.4|10270.4|10279.1|10269.1|8
1622541870000|2021-06-01 10:04:30|10277.3|10267.3|10276|10266|10277.3|10267.3|10276|10266|6
1622541880000|2021-06-01 10:04:40|10276.3|10266.3|10277.3|10267.3|10277.8|10267.8|10276.3|10266.3|7
1622541890000|2021-06-01 10:04:50|10276.9|10266.9|10277.3|10267.3|10277.3|10267.3|10276.9|10266.9|3
1622541900000|2021-06-01 10:05:00|10277.4|10267.4|10276.8|10266.8|10277.4|10267.4|10276.6|10266.6|4
1622541910000|2021-06-01 10:05:10|10277|10267|10277.5|10267.5|10277.5|10267.5|10277|10267|2
1622541920000|2021-06-01 10:05:20|10279.5|10269.5|10281.9|10271.9|10281.9|10271.9|10278.4|10268.4|7
1622541930000|2021-06-01 10:05:30|10281.4|10271.4|10281.3|10271.3|10281.4|10271.4|10281.3|10271.3|2
1622541940000|2021-06-01 10:05:40|10281.4|10271.4|10282.4|10272.4|10282.4|10272.4|10281.4|10271.4|6
1622541950000|2021-06-01 10:05:50|10281.9|10271.9|10281|10271|10282.1|10272.1|10280.6|10270.6|4
1622541970000|2021-06-01 10:06:10|10281.1|10271.1|10281.9|10271.9|10281.9|10271.9|10281.1|10271.1|5
1622541980000|2021-06-01 10:06:20|10282.5|10272.5|10283.6|10273.6|10283.6|10273.6|10282.5|10272.5|4
1622541990000|2021-06-01 10:06:30|10283.5|10273.5|10283|10273|10283.5|10273.5|10283|10273|2
1622542000000|2021-06-01 10:06:40|10284|10274|10284.4|10274.4|10284.9|10274.9|10283.5|10273.5|6
1622542010000|2021-06-01 10:06:50|10284.1|10274.1|10284.3|10274.3|10284.3|10274.3|10284|10274|5
1622542030000|2021-06-01 10:07:10|10283.4|10273.4|10283.3|10273.3|10283.4|10273.4|10283|10273|3
1622542040000|2021-06-01 10:07:20|10283|10273|10279.9|10269.9|10283.6|10273.6|10279.8|10269.8|8
1622542050000|2021-06-01 10:07:30|10279.8|10269.8|10281.6|10271.6|10281.6|10271.6|10279.3|10269.3|9
1622542060000|2021-06-01 10:07:40|10282.4|10272.4|10281.5|10271.5|10282.4|10272.4|10281.5|10271.5|5
1622542070000|2021-06-01 10:07:50|10280.8|10270.8|10282.6|10272.6|10282.6|10272.6|10280.8|10270.8|6
1622542080000|2021-06-01 10:08:00|10282.9|10272.9|10283.1|10273.1|10283.1|10273.1|10282.5|10272.5|8
1622542090000|2021-06-01 10:08:10|10282.8|10272.8|10282|10272|10282.9|10272.9|10281.1|10271.1|5
1622542100000|2021-06-01 10:08:20|10281.6|10271.6|10280|10270|10281.6|10271.6|10280|10270|7
1622542110000|2021-06-01 10:08:30|10279.8|10269.8|10278|10268|10279.8|10269.8|10277.8|10267.8|8
1622542120000|2021-06-01 10:08:40|10277.8|10267.8|10277.9|10267.9|10277.9|10267.9|10277.6|10267.6|3
1622542130000|2021-06-01 10:08:50|10277.5|10267.5|10276.3|10266.3|10277.5|10267.5|10276|10266|3
1622542140000|2021-06-01 10:09:00|10276.5|10266.5|10275.8|10265.8|10276.5|10266.5|10275.8|10265.8|4
1622542150000|2021-06-01 10:09:10|10275.3|10265.3|10274.9|10264.9|10275.3|10265.3|10274.9|10264.9|2
1622542160000|2021-06-01 10:09:20|10275|10265|10275.1|10265.1|10275.1|10265.1|10275|10265|2
1622542170000|2021-06-01 10:09:30|10274.9|10264.9|10273.6|10263.6|10274.9|10264.9|10273.4|10263.4|3
1622542180000|2021-06-01 10:09:40|10273.8|10263.8|10273|10263|10274.1|10264.1|10273|10263|4
1622542190000|2021-06-01 10:09:50|10273.3|10263.3|10273.8|10263.8|10273.8|10263.8|10273.3|10263.3|4
1622542210000|2021-06-01 10:10:10|10274|10264|10275.6|10265.6|10275.6|10265.6|10274|10264|3
1622542220000|2021-06-01 10:10:20|10274.9|10264.9|10274|10264|10274.9|10264.9|10274|10264|5
1622542230000|2021-06-01 10:10:30|10274.1|10264.1|10274.3|10264.3|10274.3|10264.3|10274.1|10264.1|4
1622542240000|2021-06-01 10:10:40|10274.5|10264.5|10275.1|10265.1|10275.1|10265.1|10274.5|10264.5|3
1622542250000|2021-06-01 10:10:50|10275.8|10265.8|10275.3|10265.3|10275.8|10265.8|10275.3|10265.3|2
1622542260000|2021-06-01 10:11:00|10275.4|10265.4|10274.5|10264.5|10275.4|10265.4|10274.5|10264.5|3
1622542270000|2021-06-01 10:11:10|10274.4|10264.4|10273|10263|10274.4|10264.4|10273|10263|5
1622542280000|2021-06-01 10:11:20|10272.6|10262.6|10275|10265|10275|10265|10272.6|10262.6|4
1622542290000|2021-06-01 10:11:30|10274.8|10264.8|10272.8|10262.8|10274.8|10264.8|10272.8|10262.8|7
1622542300000|2021-06-01 10:11:40|10272.5|10262.5|10272.8|10262.8|10273.3|10263.3|10272.5|10262.5|7
1622542310000|2021-06-01 10:11:50|10272.6|10262.6|10272.8|10262.8|10272.9|10262.9|10272|10262|11
1622542320000|2021-06-01 10:12:00|10272.6|10262.6|10271.6|10261.6|10272.6|10262.6|10271.6|10261.6|2
1622542330000|2021-06-01 10:12:10|10271.9|10261.9|10269.9|10259.9|10272.4|10262.4|10269.9|10259.9|4
1622542340000|2021-06-01 10:12:20|10270.1|10260.1|10271.9|10261.9|10271.9|10261.9|10270|10260|6
1622542350000|2021-06-01 10:12:30|10272|10262|10270.6|10260.6|10272.8|10262.8|10270.6|10260.6|5
1622542360000|2021-06-01 10:12:40|10270.8|10260.8|10272.3|10262.3|10272.6|10262.6|10270.8|10260.8|5
1622542370000|2021-06-01 10:12:50|10271.9|10261.9|10270.6|10260.6|10272.3|10262.3|10270.6|10260.6|9
1622542380000|2021-06-01 10:13:00|10271.1|10261.1|10272.1|10262.1|10272.4|10262.4|10270.6|10260.6|18
1622542400000|2021-06-01 10:13:20|10272.5|10262.5|10272.1|10262.1|10272.5|10262.5|10271.6|10261.6|24
1622542410000|2021-06-01 10:13:30|10272.4|10262.4|10272|10262|10272.5|10262.5|10271.6|10261.6|22
1622542420000|2021-06-01 10:13:40|10272.1|10262.1|10272|10262|10272.4|10262.4|10271.6|10261.6|10
1622542430000|2021-06-01 10:13:50|10271.9|10261.9|10269.9|10259.9|10271.9|10261.9|10269.9|10259.9|4
1622542440000|2021-06-01 10:14:00|10269.6|10259.6|10267.8|10257.8|10269.9|10259.9|10267.5|10257.5|11
1622542450000|2021-06-01 10:14:10|10267.5|10257.5|10267.4|10257.4|10267.5|10257.5|10267.4|10257.4|2
1622542460000|2021-06-01 10:14:20|10267.5|10257.5|10267.5|10257.5|10267.5|10257.5|10267.5|10257.5|1
1622542470000|2021-06-01 10:14:30|10267.6|10257.6|10268.4|10258.4|10268.4|10258.4|10267.6|10257.6|2
1622542480000|2021-06-01 10:14:40|10268.3|10258.3|10268.3|10258.3|10268.3|10258.3|10268.3|10258.3|1
1622542490000|2021-06-01 10:14:50|10268.5|10258.5|10268.8|10258.8|10268.8|10258.8|10268.5|10258.5|3
1622542500000|2021-06-01 10:15:00|10268.9|10258.9|10269.5|10259.5|10269.9|10259.9|10268.9|10258.9|9
1622542510000|2021-06-01 10:15:10|10269|10259|10269|10259|10269|10259|10269|10259|1
1622542520000|2021-06-01 10:15:20|10269.1|10259.1|10267.3|10257.3|10269.1|10259.1|10267.1|10257.1|16
1622542530000|2021-06-01 10:15:30|10267.9|10257.9|10268.6|10258.6|10268.6|10258.6|10267.1|10257.1|21
1622542540000|2021-06-01 10:15:40|10268.8|10258.8|10268.8|10258.8|10268.8|10258.8|10268.8|10258.8|1
1622542550000|2021-06-01 10:15:50|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|1
1622542560000|2021-06-01 10:16:00|10269.9|10259.9|10266.9|10256.9|10269.9|10259.9|10266.9|10256.9|10
1622542570000|2021-06-01 10:16:10|10266.8|10256.8|10266.8|10256.8|10267|10257|10266.4|10256.4|7
1622542580000|2021-06-01 10:16:20|10266.3|10256.3|10266.8|10256.8|10266.9|10256.9|10266.1|10256.1|4
1622542590000|2021-06-01 10:16:30|10266.5|10256.5|10267|10257|10267|10257|10266.5|10256.5|2
1622542600000|2021-06-01 10:16:40|10267.1|10257.1|10267.1|10257.1|10267.4|10257.4|10267.1|10257.1|3
1622542610000|2021-06-01 10:16:50|10267|10257|10266.8|10256.8|10267|10257|10266.8|10256.8|2
1622542620000|2021-06-01 10:17:00|10267|10257|10268.6|10258.6|10268.6|10258.6|10267|10257|3
1622542640000|2021-06-01 10:17:20|10269|10259|10269|10259|10269|10259|10269|10259|1
1622542650000|2021-06-01 10:17:30|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|1
1622542660000|2021-06-01 10:17:40|10269.4|10259.4|10271.6|10261.6|10271.6|10261.6|10269.4|10259.4|8
1622542670000|2021-06-01 10:17:50|10271.9|10261.9|10272.3|10262.3|10272.4|10262.4|10271.8|10261.8|4
1622542680000|2021-06-01 10:18:00|10272|10262|10269.5|10259.5|10272|10262|10269.5|10259.5|7
1622542690000|2021-06-01 10:18:10|10269.8|10259.8|10268.1|10258.1|10269.8|10259.8|10268.1|10258.1|10
1622542700000|2021-06-01 10:18:20|10267.9|10257.9|10267.6|10257.6|10268.1|10258.1|10267.6|10257.6|4
1622542710000|2021-06-01 10:18:30|10267.5|10257.5|10267.6|10257.6|10267.8|10257.8|10266.5|10256.5|12
1622542720000|2021-06-01 10:18:40|10267.9|10257.9|10268.6|10258.6|10268.6|10258.6|10267.9|10257.9|4
1622542730000|2021-06-01 10:18:50|10268.3|10258.3|10267.6|10257.6|10268.6|10258.6|10267.6|10257.6|7
1622542740000|2021-06-01 10:19:00|10267.4|10257.4|10268.3|10258.3|10268.3|10258.3|10267.4|10257.4|4
1622542750000|2021-06-01 10:19:10|10268.1|10258.1|10268.6|10258.6|10268.6|10258.6|10268.1|10258.1|3
1622542760000|2021-06-01 10:19:20|10268.3|10258.3|10267.8|10257.8|10268.3|10258.3|10267.8|10257.8|3
1622542790000|2021-06-01 10:19:50|10267.9|10257.9|10268.6|10258.6|10268.6|10258.6|10267.9|10257.9|3
1622542800000|2021-06-01 10:20:00|10268.9|10258.9|10271.4|10261.4|10272|10262|10268.9|10258.9|6
1622542810000|2021-06-01 10:20:10|10271.5|10261.5|10272.1|10262.1|10272.1|10262.1|10271.3|10261.3|8
1622542830000|2021-06-01 10:20:30|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|1
1622542840000|2021-06-01 10:20:40|10272|10262|10272|10262|10272.3|10262.3|10272|10262|3
1622542850000|2021-06-01 10:20:50|10272.3|10262.3|10272.4|10262.4|10272.4|10262.4|10272.3|10262.3|2
1622542860000|2021-06-01 10:21:00|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|1
1622542870000|2021-06-01 10:21:10|10272|10262|10270.8|10260.8|10272|10262|10270.8|10260.8|4
1622542880000|2021-06-01 10:21:20|10271|10261|10270.8|10260.8|10271|10261|10270.3|10260.3|7
1622542890000|2021-06-01 10:21:30|10270.5|10260.5|10270.8|10260.8|10270.8|10260.8|10270.5|10260.5|2
1622542900000|2021-06-01 10:21:40|10270.1|10260.1|10270|10260|10270.1|10260.1|10269.4|10259.4|5
1622542910000|2021-06-01 10:21:50|10270.4|10260.4|10271.4|10261.4|10271.4|10261.4|10270.4|10260.4|2
1622542920000|2021-06-01 10:22:00|10271.3|10261.3|10271.3|10261.3|10272.8|10262.8|10271|10261|6
1622542930000|2021-06-01 10:22:10|10270.8|10260.8|10271.3|10261.3|10271.3|10261.3|10270.8|10260.8|6
1622542940000|2021-06-01 10:22:20|10271|10261|10270|10260|10271.3|10261.3|10269.4|10259.4|5
1622542950000|2021-06-01 10:22:30|10269.6|10259.6|10270.1|10260.1|10270.1|10260.1|10269.6|10259.6|3
1622542960000|2021-06-01 10:22:40|10270.3|10260.3|10270.3|10260.3|10270.3|10260.3|10270.3|10260.3|1
1622542980000|2021-06-01 10:23:00|10270.1|10260.1|10269.6|10259.6|10270.1|10260.1|10269.4|10259.4|3
1622542990000|2021-06-01 10:23:10|10269.9|10259.9|10269.6|10259.6|10269.9|10259.9|10269.1|10259.1|6
1622543000000|2021-06-01 10:23:20|10269.8|10259.8|10269.6|10259.6|10269.8|10259.8|10269.6|10259.6|2
1622543010000|2021-06-01 10:23:30|10269.5|10259.5|10269.1|10259.1|10269.5|10259.5|10269.1|10259.1|4
1622543020000|2021-06-01 10:23:40|10268.9|10258.9|10268|10258|10268.9|10258.9|10268|10258|2
1622543030000|2021-06-01 10:23:50|10267.9|10257.9|10269|10259|10269|10259|10267.9|10257.9|2
1622543040000|2021-06-01 10:24:00|10268.9|10258.9|10267.9|10257.9|10268.9|10258.9|10267.9|10257.9|2
1622543050000|2021-06-01 10:24:10|10267.5|10257.5|10262.5|10252.5|10267.5|10257.5|10258.5|10248.5|9
1622543060000|2021-06-01 10:24:20|10262.3|10252.3|10262.6|10252.6|10262.6|10252.6|10262.3|10252.3|5
1622543070000|2021-06-01 10:24:30|10262.5|10252.5|10259.8|10249.8|10262.5|10252.5|10259.4|10249.4|12
1622543080000|2021-06-01 10:24:40|10259.5|10249.5|10258.4|10248.4|10259.5|10249.5|10258.4|10248.4|6
1622543090000|2021-06-01 10:24:50|10258|10248|10253.9|10243.9|10258|10248|10253.9|10243.9|8
1622543100000|2021-06-01 10:25:00|10253.8|10243.8|10255.3|10245.3|10255.3|10245.3|10253.1|10243.1|12
1622543110000|2021-06-01 10:25:10|10255.5|10245.5|10255.8|10245.8|10257.3|10247.3|10255.5|10245.5|9
1622543120000|2021-06-01 10:25:20|10255.6|10245.6|10254.4|10244.4|10255.6|10245.6|10253.4|10243.4|18
1622543130000|2021-06-01 10:25:30|10254.6|10244.6|10254.3|10244.3|10254.6|10244.6|10252.6|10242.6|5
1622543140000|2021-06-01 10:25:40|10254.1|10244.1|10247.6|10237.6|10254.1|10244.1|10247.6|10237.6|9
1622543150000|2021-06-01 10:25:50|10247.8|10237.8|10251.3|10241.3|10251.5|10241.5|10247.8|10237.8|9
1622543160000|2021-06-01 10:26:00|10250.3|10240.3|10249.8|10239.8|10251.4|10241.4|10249.6|10239.6|11
1622543170000|2021-06-01 10:26:10|10249.4|10239.4|10248.9|10238.9|10249.4|10239.4|10248.9|10238.9|2
1622543180000|2021-06-01 10:26:20|10247.6|10237.6|10248.1|10238.1|10248.1|10238.1|10247.6|10237.6|5
1622543190000|2021-06-01 10:26:30|10249.1|10239.1|10249.8|10239.8|10249.8|10239.8|10248|10238|6
1622543200000|2021-06-01 10:26:40|10250.5|10240.5|10253.9|10243.9|10254.1|10244.1|10250.5|10240.5|8
1622543210000|2021-06-01 10:26:50|10253.6|10243.6|10253.6|10243.6|10253.9|10243.9|10253.6|10243.6|3
1622543220000|2021-06-01 10:27:00|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.6|10243.6|3
1622543230000|2021-06-01 10:27:10|10254|10244|10255.4|10245.4|10255.4|10245.4|10253.5|10243.5|10
1622543240000|2021-06-01 10:27:20|10255.6|10245.6|10254.5|10244.5|10256.4|10246.4|10254.5|10244.5|7
1622543250000|2021-06-01 10:27:30|10252|10242|10252.1|10242.1|10253.6|10243.6|10251.9|10241.9|11
1622543260000|2021-06-01 10:27:40|10252|10242|10252.1|10242.1|10252.4|10242.4|10251|10241|10
1622543270000|2021-06-01 10:27:50|10252|10242|10252.1|10242.1|10252.3|10242.3|10252|10242|10
1622543280000|2021-06-01 10:28:00|10251.6|10241.6|10251.3|10241.3|10251.6|10241.6|10250.3|10240.3|11
1622543290000|2021-06-01 10:28:10|10251.6|10241.6|10251.9|10241.9|10251.9|10241.9|10251.6|10241.6|2
1622543300000|2021-06-01 10:28:20|10251.6|10241.6|10250.6|10240.6|10253.8|10243.8|10250.6|10240.6|12
1622543310000|2021-06-01 10:28:30|10250.5|10240.5|10250.6|10240.6|10251|10241|10249.9|10239.9|10
1622543320000|2021-06-01 10:28:40|10250.1|10240.1|10249.3|10239.3|10250.1|10240.1|10248.3|10238.3|5
1622543330000|2021-06-01 10:28:50|10248.5|10238.5|10247.8|10237.8|10248.5|10238.5|10247.8|10237.8|2
1622543340000|2021-06-01 10:29:00|10248.1|10238.1|10248|10238|10248.3|10238.3|10246.9|10236.9|10
1622543350000|2021-06-01 10:29:10|10248.9|10238.9|10248.9|10238.9|10248.9|10238.9|10248.9|10238.9|1
1622543360000|2021-06-01 10:29:20|10249|10239|10248|10238|10249.1|10239.1|10247.9|10237.9|5
1622543370000|2021-06-01 10:29:30|10247.8|10237.8|10249.3|10239.3|10249.3|10239.3|10247.8|10237.8|3
1622543380000|2021-06-01 10:29:40|10249.1|10239.1|10248.9|10238.9|10249.1|10239.1|10248.6|10238.6|3
1622543390000|2021-06-01 10:29:50|10249|10239|10248.8|10238.8|10249|10239|10248.6|10238.6|8
1622543400000|2021-06-01 10:30:00|10248.9|10238.9|10249.5|10239.5|10249.8|10239.8|10248.9|10238.9|5
1622543420000|2021-06-01 10:30:20|10248.9|10238.9|10249.3|10239.3|10249.3|10239.3|10248.5|10238.5|8
1622543430000|2021-06-01 10:30:30|10249|10239|10247.5|10237.5|10249|10239|10246.9|10236.9|4
1622543440000|2021-06-01 10:30:40|10246.1|10236.1|10240.5|10230.5|10246.1|10236.1|10238.8|10228.8|11
1622543450000|2021-06-01 10:30:50|10240.1|10230.1|10237.6|10227.6|10240.1|10230.1|10237.3|10227.3|12
1622543460000|2021-06-01 10:31:00|10237.3|10227.3|10239.5|10229.5|10239.5|10229.5|10237.3|10227.3|7
1622543470000|2021-06-01 10:31:10|10239.8|10229.8|10241.8|10231.8|10241.9|10231.9|10239.6|10229.6|11
1622543480000|2021-06-01 10:31:20|10241.4|10231.4|10240|10230|10241.4|10231.4|10240|10230|4
1622543490000|2021-06-01 10:31:30|10239.6|10229.6|10240.8|10230.8|10240.8|10230.8|10239|10229|7
1622543500000|2021-06-01 10:31:40|10240.9|10230.9|10241|10231|10241.8|10231.8|10239.3|10229.3|11
1622543510000|2021-06-01 10:31:50|10241.8|10231.8|10242.6|10232.6|10242.6|10232.6|10240.6|10230.6|9
1622543520000|2021-06-01 10:32:00|10242.5|10232.5|10241.1|10231.1|10242.5|10232.5|10240.6|10230.6|9
1622543530000|2021-06-01 10:32:10|10240.8|10230.8|10242.5|10232.5|10242.5|10232.5|10240.8|10230.8|5
1622543540000|2021-06-01 10:32:20|10243|10233|10244.5|10234.5|10245.6|10235.6|10243|10233|17
1622543550000|2021-06-01 10:32:30|10244.3|10234.3|10244.4|10234.4|10244.4|10234.4|10244.3|10234.3|2
1622543560000|2021-06-01 10:32:40|10244.9|10234.9|10246.5|10236.5|10246.8|10236.8|10244.9|10234.9|6
1622543570000|2021-06-01 10:32:50|10246.6|10236.6|10248.1|10238.1|10248.1|10238.1|10246.6|10236.6|2
1622543580000|2021-06-01 10:33:00|10248|10238|10246.1|10236.1|10248|10238|10246.1|10236.1|3
1622543590000|2021-06-01 10:33:10|10246|10236|10246.3|10236.3|10246.3|10236.3|10244.8|10234.8|10
1622543600000|2021-06-01 10:33:20|10247.3|10237.3|10247|10237|10249.5|10239.5|10246.8|10236.8|17
1622543610000|2021-06-01 10:33:30|10247.5|10237.5|10246.3|10236.3|10247.5|10237.5|10245.8|10235.8|9
1622543620000|2021-06-01 10:33:40|10246.5|10236.5|10247.3|10237.3|10247.3|10237.3|10246.5|10236.5|2
1622543630000|2021-06-01 10:33:50|10247.5|10237.5|10248.8|10238.8|10248.8|10238.8|10247.5|10237.5|6
1622543640000|2021-06-01 10:34:00|10248.5|10238.5|10248.3|10238.3|10248.5|10238.5|10247.9|10237.9|3
1622543650000|2021-06-01 10:34:10|10247.8|10237.8|10247.5|10237.5|10247.8|10237.8|10247.5|10237.5|2
1622543660000|2021-06-01 10:34:20|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|1
1622543670000|2021-06-01 10:34:30|10247.8|10237.8|10248.6|10238.6|10248.6|10238.6|10247.6|10237.6|6
1622543680000|2021-06-01 10:34:40|10248.5|10238.5|10247.9|10237.9|10248.5|10238.5|10247.9|10237.9|2
1622543690000|2021-06-01 10:34:50|10248.4|10238.4|10247.6|10237.6|10248.5|10238.5|10247.6|10237.6|5
1622543700000|2021-06-01 10:35:00|10247.4|10237.4|10246|10236|10247.4|10237.4|10246|10236|7
1622543710000|2021-06-01 10:35:10|10245.6|10235.6|10246.1|10236.1|10246.3|10236.3|10245.6|10235.6|4
1622543730000|2021-06-01 10:35:30|10246.4|10236.4|10247.9|10237.9|10248.3|10238.3|10246.3|10236.3|5
1622543740000|2021-06-01 10:35:40|10247.8|10237.8|10237.8|10227.8|10247.8|10237.8|10237.5|10227.5|7
1622543750000|2021-06-01 10:35:50|10238.5|10228.5|10238.5|10228.5|10238.8|10228.8|10238.3|10228.3|4
1622543760000|2021-06-01 10:36:00|10238.3|10228.3|10240.8|10230.8|10240.8|10230.8|10237.5|10227.5|12
1622543770000|2021-06-01 10:36:10|10241.4|10231.4|10241.9|10231.9|10242.4|10232.4|10241.4|10231.4|4
1622543780000|2021-06-01 10:36:20|10242.9|10232.9|10239.6|10229.6|10242.9|10232.9|10239.5|10229.5|9
1622543790000|2021-06-01 10:36:30|10239.4|10229.4|10239.6|10229.6|10239.6|10229.6|10239|10229|5
1622543800000|2021-06-01 10:36:40|10239.4|10229.4|10239.4|10229.4|10239.4|10229.4|10239.1|10229.1|3
1622543810000|2021-06-01 10:36:50|10239.6|10229.6|10239|10229|10239.6|10229.6|10239|10229|4
1622543820000|2021-06-01 10:37:00|10239.1|10229.1|10239.3|10229.3|10239.5|10229.5|10239.1|10229.1|7
1622543830000|2021-06-01 10:37:10|10239.4|10229.4|10240.8|10230.8|10240.8|10230.8|10239.3|10229.3|5
1622543840000|2021-06-01 10:37:20|10241.5|10231.5|10243.8|10233.8|10243.8|10233.8|10241.5|10231.5|6
1622543850000|2021-06-01 10:37:30|10242.9|10232.9|10243.8|10233.8|10243.8|10233.8|10242.9|10232.9|4
1622543870000|2021-06-01 10:37:50|10243.5|10233.5|10242.8|10232.8|10243.5|10233.5|10242.8|10232.8|3
1622543880000|2021-06-01 10:38:00|10242.6|10232.6|10243.3|10233.3|10243.3|10233.3|10242.5|10232.5|5
1622543900000|2021-06-01 10:38:20|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|1
1622543910000|2021-06-01 10:38:30|10243.8|10233.8|10242.5|10232.5|10244.3|10234.3|10242.5|10232.5|8
1622543920000|2021-06-01 10:38:40|10242.3|10232.3|10241.5|10231.5|10242.3|10232.3|10241.5|10231.5|2
1622543930000|2021-06-01 10:38:50|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|1
1622543950000|2021-06-01 10:39:10|10241.9|10231.9|10241.9|10231.9|10241.9|10231.9|10241.9|10231.9|1
1622543960000|2021-06-01 10:39:20|10243.8|10233.8|10249.3|10239.3|10249.5|10239.5|10243.8|10233.8|4
1622543970000|2021-06-01 10:39:30|10248.8|10238.8|10248.4|10238.4|10248.8|10238.8|10248.4|10238.4|2
1622543980000|2021-06-01 10:39:40|10249.5|10239.5|10250.4|10240.4|10250.8|10240.8|10249.5|10239.5|7
1622543990000|2021-06-01 10:39:50|10250.8|10240.8|10250.4|10240.4|10250.8|10240.8|10250.4|10240.4|3
1622544000000|2021-06-01 10:40:00|10250.3|10240.3|10249.3|10239.3|10250.3|10240.3|10249.3|10239.3|2
1622544010000|2021-06-01 10:40:10|10248.9|10238.9|10248.8|10238.8|10248.9|10238.9|10248.5|10238.5|5
1622544020000|2021-06-01 10:40:20|10248.9|10238.9|10250|10240|10250|10240|10248.9|10238.9|2
1622544040000|2021-06-01 10:40:40|10250.1|10240.1|10250.4|10240.4|10250.5|10240.5|10250.1|10240.1|3
1622544060000|2021-06-01 10:41:00|10251.1|10241.1|10252|10242|10252|10242|10251.1|10241.1|4
1622544080000|2021-06-01 10:41:20|10252.3|10242.3|10252.1|10242.1|10252.6|10242.6|10252.1|10242.1|3
1622544100000|2021-06-01 10:41:40|10252.6|10242.6|10252.6|10242.6|10252.9|10242.9|10252.6|10242.6|3
1622544110000|2021-06-01 10:41:50|10252.9|10242.9|10252.6|10242.6|10253|10243|10252.6|10242.6|5
1622544120000|2021-06-01 10:42:00|10252.5|10242.5|10252.9|10242.9|10252.9|10242.9|10252.5|10242.5|2
1622544130000|2021-06-01 10:42:10|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|1
1622544160000|2021-06-01 10:42:40|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|1
1622544170000|2021-06-01 10:42:50|10252.6|10242.6|10253.1|10243.1|10253.1|10243.1|10252.6|10242.6|3
1622544180000|2021-06-01 10:43:00|10253|10243|10253|10243|10253|10243|10253|10243|1
1622544190000|2021-06-01 10:43:10|10252.8|10242.8|10249.9|10239.9|10252.8|10242.8|10249.6|10239.6|4
1622544200000|2021-06-01 10:43:20|10249.8|10239.8|10249.8|10239.8|10249.9|10239.9|10249.8|10239.8|3
1622544210000|2021-06-01 10:43:30|10249.9|10239.9|10250.1|10240.1|10250.3|10240.3|10249.9|10239.9|4
1622544230000|2021-06-01 10:43:50|10249.9|10239.9|10249.5|10239.5|10250|10240|10249.5|10239.5|4
1622544240000|2021-06-01 10:44:00|10249.6|10239.6|10252.5|10242.5|10253.6|10243.6|10249.6|10239.6|7
1622544250000|2021-06-01 10:44:10|10251.6|10241.6|10249.6|10239.6|10252.4|10242.4|10249.6|10239.6|10
1622544260000|2021-06-01 10:44:20|10248.9|10238.9|10247.6|10237.6|10248.9|10238.9|10247.6|10237.6|2
1622544270000|2021-06-01 10:44:30|10247.5|10237.5|10247.4|10237.4|10247.5|10237.5|10247.4|10237.4|2
1622544280000|2021-06-01 10:44:40|10247.1|10237.1|10246.4|10236.4|10247.1|10237.1|10246|10236|4
1622544290000|2021-06-01 10:44:50|10246.6|10236.6|10247.9|10237.9|10247.9|10237.9|10246.6|10236.6|5
1622544300000|2021-06-01 10:45:00|10248.5|10238.5|10248.5|10238.5|10248.5|10238.5|10248.5|10238.5|1
1622544310000|2021-06-01 10:45:10|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|1
1622544320000|2021-06-01 10:45:20|10248.8|10238.8|10249.4|10239.4|10249.4|10239.4|10248.8|10238.8|2
1622544330000|2021-06-01 10:45:30|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|1
1622544340000|2021-06-01 10:45:40|10249.1|10239.1|10249.1|10239.1|10249.1|10239.1|10249.1|10239.1|1
1622544360000|2021-06-01 10:46:00|10249.3|10239.3|10249.5|10239.5|10249.5|10239.5|10249.3|10239.3|2
1622544370000|2021-06-01 10:46:10|10249.4|10239.4|10249.4|10239.4|10249.4|10239.4|10249.3|10239.3|5
1622544380000|2021-06-01 10:46:20|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|1
1622544390000|2021-06-01 10:46:30|10249.8|10239.8|10250|10240|10251.5|10241.5|10249.8|10239.8|5
1622544400000|2021-06-01 10:46:40|10250.4|10240.4|10251.1|10241.1|10251.9|10241.9|10250.4|10240.4|9
1622544410000|2021-06-01 10:46:50|10251|10241|10250.1|10240.1|10251|10241|10250.1|10240.1|2
1622544420000|2021-06-01 10:47:00|10250|10240|10251.3|10241.3|10251.9|10241.9|10249.1|10239.1|10
1622544430000|2021-06-01 10:47:10|10251.4|10241.4|10249.1|10239.1|10251.4|10241.4|10248.9|10238.9|11
1622544440000|2021-06-01 10:47:20|10248.9|10238.9|10249.1|10239.1|10249.1|10239.1|10248.9|10238.9|4
1622544450000|2021-06-01 10:47:30|10248.9|10238.9|10248.8|10238.8|10248.9|10238.9|10248.8|10238.8|2
1622544460000|2021-06-01 10:47:40|10249|10239|10249.1|10239.1|10249.1|10239.1|10248.9|10238.9|3
1622544470000|2021-06-01 10:47:50|10249|10239|10248.8|10238.8|10249|10239|10248.8|10238.8|2
1622544510000|2021-06-01 10:48:30|10249|10239|10249|10239|10249|10239|10249|10239|1
1622544520000|2021-06-01 10:48:40|10249.1|10239.1|10250.1|10240.1|10250.1|10240.1|10249.1|10239.1|2
1622544530000|2021-06-01 10:48:50|10250|10240|10250|10240|10250|10240|10250|10240|1
1622544540000|2021-06-01 10:49:00|10250.1|10240.1|10250.1|10240.1|10250.1|10240.1|10250.1|10240.1|1
1622544550000|2021-06-01 10:49:10|10250|10240|10250.5|10240.5|10250.5|10240.5|10250|10240|3
1622544570000|2021-06-01 10:49:30|10250.8|10240.8|10252.3|10242.3|10252.3|10242.3|10250.8|10240.8|4
1622544590000|2021-06-01 10:49:50|10252.1|10242.1|10253.1|10243.1|10253.1|10243.1|10252.1|10242.1|3
1622544600000|2021-06-01 10:50:00|10253|10243|10253.4|10243.4|10253.4|10243.4|10253|10243|2
1622544610000|2021-06-01 10:50:10|10253.5|10243.5|10253.5|10243.5|10253.8|10243.8|10253.5|10243.5|4
1622544620000|2021-06-01 10:50:20|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|1
1622544630000|2021-06-01 10:50:30|10254|10244|10253.4|10243.4|10254.1|10244.1|10253.1|10243.1|19
1622544640000|2021-06-01 10:50:40|10253.5|10243.5|10254|10244|10254|10244|10253|10243|10
1622544690000|2021-06-01 10:51:30|10254.5|10244.5|10253.8|10243.8|10254.5|10244.5|10253.5|10243.5|5
1622544710000|2021-06-01 10:51:50|10254.8|10244.8|10254.5|10244.5|10254.8|10244.8|10254.1|10244.1|3
1622544720000|2021-06-01 10:52:00|10254.1|10244.1|10254|10244|10254.1|10244.1|10254|10244|2
1622544730000|2021-06-01 10:52:10|10254.1|10244.1|10254.1|10244.1|10254.1|10244.1|10253.9|10243.9|3
1622544740000|2021-06-01 10:52:20|10254.5|10244.5|10256.4|10246.4|10256.4|10246.4|10254.5|10244.5|2
1622544760000|2021-06-01 10:52:40|10256.1|10246.1|10255.6|10245.6|10256.1|10246.1|10255.6|10245.6|3
1622544770000|2021-06-01 10:52:50|10255.1|10245.1|10249.4|10239.4|10255.1|10245.1|10249.4|10239.4|2
1622544780000|2021-06-01 10:53:00|10249.3|10239.3|10251.1|10241.1|10251.1|10241.1|10248.9|10238.9|6
1622544790000|2021-06-01 10:53:10|10251.4|10241.4|10251.9|10241.9|10251.9|10241.9|10251.4|10241.4|2
1622544800000|2021-06-01 10:53:20|10252.3|10242.3|10252.8|10242.8|10252.8|10242.8|10252.3|10242.3|2
1622544810000|2021-06-01 10:53:30|10252.6|10242.6|10251.9|10241.9|10252.6|10242.6|10251.9|10241.9|2
1622544820000|2021-06-01 10:53:40|10252|10242|10252.3|10242.3|10252.3|10242.3|10252|10242|2
1622544830000|2021-06-01 10:53:50|10252.8|10242.8|10253.4|10243.4|10253.4|10243.4|10251.9|10241.9|13
1622544840000|2021-06-01 10:54:00|10253|10243|10254|10244|10254|10244|10253|10243|5
1622544850000|2021-06-01 10:54:10|10254.1|10244.1|10254|10244|10254.1|10244.1|10254|10244|2
1622544860000|2021-06-01 10:54:20|10253.9|10243.9|10253|10243|10253.9|10243.9|10253|10243|4
1622544870000|2021-06-01 10:54:30|10252.8|10242.8|10250.9|10240.9|10252.8|10242.8|10250.9|10240.9|3
1622544880000|2021-06-01 10:54:40|10252.3|10242.3|10253|10243|10253|10243|10252.1|10242.1|6
1622544890000|2021-06-01 10:54:50|10252.4|10242.4|10250.6|10240.6|10253|10243|10250.6|10240.6|6
1622544900000|2021-06-01 10:55:00|10250.8|10240.8|10252.3|10242.3|10252.3|10242.3|10250.8|10240.8|4
1622544910000|2021-06-01 10:55:10|10252.5|10242.5|10252.3|10242.3|10252.5|10242.5|10252.3|10242.3|2
1622544920000|2021-06-01 10:55:20|10252.1|10242.1|10252.1|10242.1|10252.1|10242.1|10252.1|10242.1|1
1622544930000|2021-06-01 10:55:30|10252.8|10242.8|10253.3|10243.3|10253.3|10243.3|10252.8|10242.8|2
1622544960000|2021-06-01 10:56:00|10253|10243|10253|10243|10253|10243|10252.8|10242.8|3
1622544970000|2021-06-01 10:56:10|10252.8|10242.8|10253|10243|10253|10243|10252.8|10242.8|2
1622544990000|2021-06-01 10:56:30|10252.8|10242.8|10252.5|10242.5|10252.8|10242.8|10252.5|10242.5|2
1622545010000|2021-06-01 10:56:50|10251.8|10241.8|10250|10240|10251.8|10241.8|10249.3|10239.3|3
1622545020000|2021-06-01 10:57:00|10250.3|10240.3|10250.1|10240.1|10250.3|10240.3|10250.1|10240.1|2
1622545040000|2021-06-01 10:57:20|10250.6|10240.6|10250.8|10240.8|10250.8|10240.8|10250.6|10240.6|2
1622545070000|2021-06-01 10:57:50|10251|10241|10248|10238|10252.3|10242.3|10248|10238|6
1622545080000|2021-06-01 10:58:00|10247.6|10237.6|10248|10238|10248.4|10238.4|10247.6|10237.6|6
1622545090000|2021-06-01 10:58:10|10248.1|10238.1|10248|10238|10248.4|10238.4|10248|10238|6
1622545110000|2021-06-01 10:58:30|10248.1|10238.1|10249.1|10239.1|10249.1|10239.1|10248.1|10238.1|2
1622545120000|2021-06-01 10:58:40|10248.8|10238.8|10248.9|10238.9|10248.9|10238.9|10248.3|10238.3|6
1622545130000|2021-06-01 10:58:50|10248.6|10238.6|10248.9|10238.9|10248.9|10238.9|10248.6|10238.6|2
1622545140000|2021-06-01 10:59:00|10249.5|10239.5|10248.9|10238.9|10249.5|10239.5|10248.9|10238.9|4
1622545150000|2021-06-01 10:59:10|10248.4|10238.4|10250.3|10240.3|10250.3|10240.3|10248.4|10238.4|5
1622545160000|2021-06-01 10:59:20|10250.1|10240.1|10247.5|10237.5|10250.1|10240.1|10247.5|10237.5|5
1622545170000|2021-06-01 10:59:30|10247.8|10237.8|10247.9|10237.9|10248|10238|10247.8|10237.8|5
1622545180000|2021-06-01 10:59:40|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|1
1622545190000|2021-06-01 10:59:50|10247.6|10237.6|10248.1|10238.1|10248.1|10238.1|10247.6|10237.6|5
1622545200000|2021-06-01 11:00:00|10249.1|10239.1|10249.9|10239.9|10252.8|10242.8|10248.9|10238.9|17
1622545210000|2021-06-01 11:00:10|10250|10240|10250.3|10240.3|10251.8|10241.8|10250|10240|12
1622545220000|2021-06-01 11:00:20|10250.4|10240.4|10250.1|10240.1|10250.6|10240.6|10250.1|10240.1|4
1622545230000|2021-06-01 11:00:30|10249.9|10239.9|10249.3|10239.3|10249.9|10239.9|10249.3|10239.3|3
1622545240000|2021-06-01 11:00:40|10249|10239|10248.3|10238.3|10249|10239|10248.3|10238.3|3
1622545260000|2021-06-01 11:01:00|10248.4|10238.4|10247.5|10237.5|10249.3|10239.3|10247.4|10237.4|8
1622545280000|2021-06-01 11:01:20|10247.4|10237.4|10247.3|10237.3|10247.4|10237.4|10247.3|10237.3|2
1622545290000|2021-06-01 11:01:30|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|1
1622545300000|2021-06-01 11:01:40|10247.8|10237.8|10249.9|10239.9|10249.9|10239.9|10247.8|10237.8|4
1622545310000|2021-06-01 11:01:50|10250.1|10240.1|10250.4|10240.4|10250.8|10240.8|10249.9|10239.9|8
1622545320000|2021-06-01 11:02:00|10249.4|10239.4|10247.8|10237.8|10249.4|10239.4|10247.8|10237.8|5
1622545330000|2021-06-01 11:02:10|10247.9|10237.9|10248.3|10238.3|10248.4|10238.4|10247.9|10237.9|3
1622545340000|2021-06-01 11:02:20|10248.4|10238.4|10250|10240|10250|10240|10248.4|10238.4|4
1622545350000|2021-06-01 11:02:30|10250.3|10240.3|10249.4|10239.4|10250.9|10240.9|10249.4|10239.4|9
1622545360000|2021-06-01 11:02:40|10249|10239|10250|10240|10250|10240|10248.5|10238.5|7
1622545370000|2021-06-01 11:02:50|10249.5|10239.5|10249.9|10239.9|10249.9|10239.9|10249.5|10239.5|2
1622545380000|2021-06-01 11:03:00|10249.5|10239.5|10249.9|10239.9|10250|10240|10249.5|10239.5|4
1622545400000|2021-06-01 11:03:20|10249.5|10239.5|10249.9|10239.9|10249.9|10239.9|10249.5|10239.5|2
1622545430000|2021-06-01 11:03:50|10249.5|10239.5|10249|10239|10249.5|10239.5|10249|10239|3
1622545440000|2021-06-01 11:04:00|10248.8|10238.8|10248.5|10238.5|10248.8|10238.8|10248.5|10238.5|2
1622545450000|2021-06-01 11:04:10|10248.3|10238.3|10248.3|10238.3|10248.3|10238.3|10247.8|10237.8|3
1622545460000|2021-06-01 11:04:20|10248|10238|10247.8|10237.8|10248.3|10238.3|10247.8|10237.8|4
1622545480000|2021-06-01 11:04:40|10247.9|10237.9|10248.3|10238.3|10248.3|10238.3|10247.9|10237.9|2
1622545490000|2021-06-01 11:04:50|10248.4|10238.4|10248.9|10238.9|10248.9|10238.9|10248.4|10238.4|2
1622545500000|2021-06-01 11:05:00|10249.1|10239.1|10246|10236|10249.1|10239.1|10246|10236|6
1622545510000|2021-06-01 11:05:10|10245.3|10235.3|10246.1|10236.1|10246.5|10236.5|10245.3|10235.3|8
1622545520000|2021-06-01 11:05:20|10246.4|10236.4|10247.3|10237.3|10247.3|10237.3|10246.4|10236.4|6
1622545530000|2021-06-01 11:05:30|10247|10237|10246.9|10236.9|10247|10237|10246.9|10236.9|2
1622545540000|2021-06-01 11:05:40|10246.6|10236.6|10246|10236|10246.6|10236.6|10246|10236|4
1622545550000|2021-06-01 11:05:50|10245.8|10235.8|10243.6|10233.6|10245.8|10235.8|10243.6|10233.6|2
1622545570000|2021-06-01 11:06:10|10243.9|10233.9|10246.8|10236.8|10246.8|10236.8|10243.6|10233.6|6
1622545580000|2021-06-01 11:06:20|10247.8|10237.8|10248.4|10238.4|10248.4|10238.4|10247.8|10237.8|3
1622545590000|2021-06-01 11:06:30|10248.6|10238.6|10248.8|10238.8|10249.1|10239.1|10248.6|10238.6|4
1622545600000|2021-06-01 11:06:40|10248.6|10238.6|10249|10239|10249|10239|10248.6|10238.6|3
1622545610000|2021-06-01 11:06:50|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|1
1622545640000|2021-06-01 11:07:20|10249.6|10239.6|10249.6|10239.6|10249.6|10239.6|10249.6|10239.6|1
1622545660000|2021-06-01 11:07:40|10249.3|10239.3|10249.5|10239.5|10249.5|10239.5|10248.6|10238.6|8
1622545670000|2021-06-01 11:07:50|10249.3|10239.3|10249.1|10239.1|10249.3|10239.3|10249.1|10239.1|2
1622545680000|2021-06-01 11:08:00|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.3|10239.3|3
1622545690000|2021-06-01 11:08:10|10249.3|10239.3|10249.1|10239.1|10249.3|10239.3|10249.1|10239.1|2
1622545700000|2021-06-01 11:08:20|10249.3|10239.3|10249.5|10239.5|10249.5|10239.5|10249.3|10239.3|2
1622545710000|2021-06-01 11:08:30|10249.3|10239.3|10249.3|10239.3|10249.5|10239.5|10249.3|10239.3|3
1622545720000|2021-06-01 11:08:40|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|1
1622545740000|2021-06-01 11:09:00|10249.8|10239.8|10250.1|10240.1|10250.3|10240.3|10249.8|10239.8|4
1622545750000|2021-06-01 11:09:10|10250.3|10240.3|10250.6|10240.6|10250.6|10240.6|10250.3|10240.3|2
1622545770000|2021-06-01 11:09:30|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|1
1622545780000|2021-06-01 11:09:40|10251|10241|10250.6|10240.6|10251|10241|10250.6|10240.6|2
1622545790000|2021-06-01 11:09:50|10251|10241|10251|10241|10251|10241|10250.6|10240.6|3
1622545800000|2021-06-01 11:10:00|10250.6|10240.6|10250.5|10240.5|10250.6|10240.6|10250.5|10240.5|2
1622545810000|2021-06-01 11:10:10|10250.8|10240.8|10250.9|10240.9|10250.9|10240.9|10250.5|10240.5|6
1622545820000|2021-06-01 11:10:20|10251|10241|10251|10241|10251|10241|10251|10241|1
1622545830000|2021-06-01 11:10:30|10250.9|10240.9|10250.9|10240.9|10250.9|10240.9|10250.9|10240.9|1
1622545840000|2021-06-01 11:10:40|10250.8|10240.8|10250.8|10240.8|10250.8|10240.8|10250.8|10240.8|1
1622545850000|2021-06-01 11:10:50|10251|10241|10251.6|10241.6|10251.6|10241.6|10251|10241|2
1622545880000|2021-06-01 11:11:20|10251.9|10241.9|10251.9|10241.9|10251.9|10241.9|10251.9|10241.9|1
1622545890000|2021-06-01 11:11:30|10252.1|10242.1|10252.1|10242.1|10252.1|10242.1|10252.1|10242.1|1
1622545940000|2021-06-01 11:12:20|10251.9|10241.9|10251.1|10241.1|10251.9|10241.9|10251.1|10241.1|4
1622545950000|2021-06-01 11:12:30|10250.8|10240.8|10250.6|10240.6|10250.8|10240.8|10250.6|10240.6|2
1622545970000|2021-06-01 11:12:50|10250.4|10240.4|10250.4|10240.4|10250.4|10240.4|10250.4|10240.4|1
1622545980000|2021-06-01 11:13:00|10250.6|10240.6|10251.4|10241.4|10251.4|10241.4|10250.6|10240.6|2
1622546010000|2021-06-01 11:13:30|10251.6|10241.6|10251.1|10241.1|10251.6|10241.6|10251.1|10241.1|3
1622546020000|2021-06-01 11:13:40|10251.3|10241.3|10251.1|10241.1|10251.4|10241.4|10250.9|10240.9|6
1622546030000|2021-06-01 11:13:50|10250.9|10240.9|10251.9|10241.9|10251.9|10241.9|10250.9|10240.9|5
1622546040000|2021-06-01 11:14:00|10251.6|10241.6|10251.4|10241.4|10251.6|10241.6|10251.4|10241.4|2
1622546060000|2021-06-01 11:14:20|10251.1|10241.1|10251.4|10241.4|10251.4|10241.4|10251.1|10241.1|2
1622546070000|2021-06-01 11:14:30|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|1
1622546100000|2021-06-01 11:15:00|10251.1|10241.1|10251.8|10241.8|10251.8|10241.8|10251.1|10241.1|4
1622546110000|2021-06-01 11:15:10|10251.5|10241.5|10247.8|10237.8|10251.5|10241.5|10247.8|10237.8|4
1622546120000|2021-06-01 11:15:20|10247.3|10237.3|10247.5|10237.5|10247.5|10237.5|10246.1|10236.1|7
1622546130000|2021-06-01 11:15:30|10248.4|10238.4|10248.4|10238.4|10248.8|10238.8|10248.3|10238.3|7
1622546140000|2021-06-01 11:15:40|10248.5|10238.5|10248.8|10238.8|10248.8|10238.8|10248.5|10238.5|4
1622546150000|2021-06-01 11:15:50|10249|10239|10249.5|10239.5|10249.5|10239.5|10249|10239|2
1622546170000|2021-06-01 11:16:10|10249.8|10239.8|10250.4|10240.4|10250.4|10240.4|10249.8|10239.8|3
1622546180000|2021-06-01 11:16:20|10250.8|10240.8|10250.9|10240.9|10250.9|10240.9|10250.8|10240.8|2
1622546190000|2021-06-01 11:16:30|10250.8|10240.8|10250.8|10240.8|10250.8|10240.8|10250.8|10240.8|1
1622546210000|2021-06-01 11:16:50|10250.6|10240.6|10250.9|10240.9|10250.9|10240.9|10249.8|10239.8|5
1622546220000|2021-06-01 11:17:00|10251|10241|10251|10241|10251|10241|10251|10241|1
1622546230000|2021-06-01 11:17:10|10251.1|10241.1|10251.8|10241.8|10251.8|10241.8|10251.1|10241.1|4
1622546240000|2021-06-01 11:17:20|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|1
1622546250000|2021-06-01 11:17:30|10252.3|10242.3|10252.9|10242.9|10253.3|10243.3|10252.3|10242.3|4
1622546260000|2021-06-01 11:17:40|10252.8|10242.8|10251|10241|10252.8|10242.8|10251|10241|3
1622546290000|2021-06-01 11:18:10|10251.1|10241.1|10251.3|10241.3|10252.1|10242.1|10251.1|10241.1|5
1622546300000|2021-06-01 11:18:20|10251|10241|10251|10241|10251|10241|10251|10241|1
1622546310000|2021-06-01 11:18:30|10250.4|10240.4|10249.8|10239.8|10250.4|10240.4|10249.8|10239.8|2
1622546320000|2021-06-01 11:18:40|10249.5|10239.5|10248.1|10238.1|10249.5|10239.5|10248.1|10238.1|5
1622546330000|2021-06-01 11:18:50|10248.6|10238.6|10248.4|10238.4|10248.6|10238.6|10248.3|10238.3|3
1622546340000|2021-06-01 11:19:00|10248.6|10238.6|10249.5|10239.5|10249.9|10239.9|10248.6|10238.6|8
1622546350000|2021-06-01 11:19:10|10250.6|10240.6|10250.6|10240.6|10250.6|10240.6|10250.6|10240.6|1
1622546360000|2021-06-01 11:19:20|10250.8|10240.8|10250.3|10240.3|10251.3|10241.3|10250.3|10240.3|7
1622546370000|2021-06-01 11:19:30|10250.4|10240.4|10250.4|10240.4|10250.4|10240.4|10250.4|10240.4|1
1622546380000|2021-06-01 11:19:40|10250.9|10240.9|10250.6|10240.6|10251.1|10241.1|10250.6|10240.6|6
1622546390000|2021-06-01 11:19:50|10250.5|10240.5|10250.5|10240.5|10250.6|10240.6|10250.5|10240.5|3
1622546400000|2021-06-01 11:20:00|10250.3|10240.3|10248.5|10238.5|10250.3|10240.3|10248.5|10238.5|3
1622546410000|2021-06-01 11:20:10|10248.3|10238.3|10249.5|10239.5|10249.5|10239.5|10246.3|10236.3|5
1622546430000|2021-06-01 11:20:30|10250.9|10240.9|10251.1|10241.1|10251.1|10241.1|10250.9|10240.9|2
1622546440000|2021-06-01 11:20:40|10251.4|10241.4|10252.1|10242.1|10252.4|10242.4|10251.4|10241.4|4
1622546450000|2021-06-01 11:20:50|10252.3|10242.3|10252.4|10242.4|10252.4|10242.4|10252.3|10242.3|2
1622546470000|2021-06-01 11:21:10|10252.8|10242.8|10252.4|10242.4|10253.6|10243.6|10252.4|10242.4|10
1622546480000|2021-06-01 11:21:20|10252.6|10242.6|10252.4|10242.4|10252.6|10242.6|10252.4|10242.4|3
1622546500000|2021-06-01 11:21:40|10252.6|10242.6|10253.8|10243.8|10253.8|10243.8|10252.6|10242.6|5
1622546510000|2021-06-01 11:21:50|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|1
1622546520000|2021-06-01 11:22:00|10254|10244|10252|10242|10254|10244|10251.6|10241.6|6
1622546530000|2021-06-01 11:22:10|10252.5|10242.5|10254|10244|10254|10244|10252.5|10242.5|5
1622546550000|2021-06-01 11:22:30|10254.3|10244.3|10258.4|10248.4|10258.4|10248.4|10254.3|10244.3|7
1622546560000|2021-06-01 11:22:40|10258.3|10248.3|10257.1|10247.1|10258.4|10248.4|10257.1|10247.1|9
1622546570000|2021-06-01 11:22:50|10257.4|10247.4|10257.1|10247.1|10257.4|10247.4|10257.1|10247.1|4
1622546580000|2021-06-01 11:23:00|10257.4|10247.4|10257.5|10247.5|10257.5|10247.5|10256.6|10246.6|5
1622546590000|2021-06-01 11:23:10|10257.3|10247.3|10257|10247|10257.3|10247.3|10256.8|10246.8|9
1622546600000|2021-06-01 11:23:20|10256.3|10246.3|10256|10246|10256.3|10246.3|10255.5|10245.5|4
1622546630000|2021-06-01 11:23:50|10255.8|10245.8|10255.5|10245.5|10255.8|10245.8|10253.1|10243.1|13
1622546640000|2021-06-01 11:24:00|10252|10242|10251.9|10241.9|10252|10242|10250.4|10240.4|10
1622546650000|2021-06-01 11:24:10|10251.6|10241.6|10251.4|10241.4|10253.9|10243.9|10251.4|10241.4|12
1622546660000|2021-06-01 11:24:20|10251.8|10241.8|10251.4|10241.4|10251.8|10241.8|10250.1|10240.1|7
1622546670000|2021-06-01 11:24:30|10251.8|10241.8|10253|10243|10253|10243|10251.8|10241.8|2
1622546680000|2021-06-01 11:24:40|10252.8|10242.8|10253.8|10243.8|10253.8|10243.8|10251.1|10241.1|5
1622546690000|2021-06-01 11:24:50|10253.6|10243.6|10253.4|10243.4|10253.6|10243.6|10251.5|10241.5|7
1622546700000|2021-06-01 11:25:00|10252.6|10242.6|10252.1|10242.1|10253.8|10243.8|10252.1|10242.1|16
1622546710000|2021-06-01 11:25:10|10252.6|10242.6|10253.3|10243.3|10253.4|10243.4|10252.6|10242.6|8
1622546720000|2021-06-01 11:25:20|10251.6|10241.6|10249.8|10239.8|10251.6|10241.6|10249.8|10239.8|8
1622546730000|2021-06-01 11:25:30|10249.9|10239.9|10250.3|10240.3|10250.3|10240.3|10249.9|10239.9|2
1622546740000|2021-06-01 11:25:40|10250.4|10240.4|10252.1|10242.1|10252.4|10242.4|10250.4|10240.4|5
1622546750000|2021-06-01 11:25:50|10252|10242|10252|10242|10252.3|10242.3|10252|10242|3
1622546760000|2021-06-01 11:26:00|10252.3|10242.3|10252|10242|10252.3|10242.3|10252|10242|4
1622546770000|2021-06-01 11:26:10|10252.3|10242.3|10252|10242|10252.3|10242.3|10252|10242|2
1622546780000|2021-06-01 11:26:20|10252.3|10242.3|10252|10242|10252.3|10242.3|10252|10242|4
1622546790000|2021-06-01 11:26:30|10252.3|10242.3|10253.4|10243.4|10253.4|10243.4|10252.3|10242.3|5
1622546800000|2021-06-01 11:26:40|10253.3|10243.3|10254.3|10244.3|10254.4|10244.4|10253.3|10243.3|6
1622546810000|2021-06-01 11:26:50|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|1
1622546820000|2021-06-01 11:27:00|10254.4|10244.4|10253.8|10243.8|10254.4|10244.4|10253.8|10243.8|3
1622546830000|2021-06-01 11:27:10|10253.9|10243.9|10253.8|10243.8|10253.9|10243.9|10253.8|10243.8|2
1622546840000|2021-06-01 11:27:20|10253|10243|10253|10243|10253.4|10243.4|10252.6|10242.6|8
1622546850000|2021-06-01 11:27:30|10253.1|10243.1|10253.4|10243.4|10253.9|10243.9|10253.1|10243.1|3
1622546860000|2021-06-01 11:27:40|10253.6|10243.6|10253.4|10243.4|10253.9|10243.9|10253.4|10243.4|4
1622546870000|2021-06-01 11:27:50|10252.5|10242.5|10252|10242|10252.5|10242.5|10251.8|10241.8|5
1622546880000|2021-06-01 11:28:00|10250|10240|10249.8|10239.8|10250|10240|10249.5|10239.5|8
1622546890000|2021-06-01 11:28:10|10249.6|10239.6|10248.8|10238.8|10249.6|10239.6|10247.9|10237.9|7
1622546900000|2021-06-01 11:28:20|10248|10238|10246.9|10236.9|10248|10238|10245|10235|13
1622546910000|2021-06-01 11:28:30|10247.1|10237.1|10248.1|10238.1|10248.1|10238.1|10247.1|10237.1|2
1622546920000|2021-06-01 11:28:40|10248.4|10238.4|10249.4|10239.4|10249.4|10239.4|10248.4|10238.4|3
1622546930000|2021-06-01 11:28:50|10249.6|10239.6|10250.8|10240.8|10250.8|10240.8|10249.5|10239.5|6
1622546940000|2021-06-01 11:29:00|10251.1|10241.1|10250.8|10240.8|10251.1|10241.1|10249.6|10239.6|5
1622546950000|2021-06-01 11:29:10|10250.6|10240.6|10250.5|10240.5|10250.6|10240.6|10250.5|10240.5|2
1622546960000|2021-06-01 11:29:20|10249.8|10239.8|10248|10238|10249.8|10239.8|10248|10238|3
1622546970000|2021-06-01 11:29:30|10246.5|10236.5|10244.4|10234.4|10246.5|10236.5|10244.4|10234.4|3
1622546980000|2021-06-01 11:29:40|10245|10235|10244.6|10234.6|10245|10235|10244.6|10234.6|2
1622546990000|2021-06-01 11:29:50|10244.9|10234.9|10244.5|10234.5|10244.9|10234.9|10244.5|10234.5|3
1622547000000|2021-06-01 11:30:00|10244.8|10234.8|10244.9|10234.9|10248.1|10238.1|10244.4|10234.4|12
1622547010000|2021-06-01 11:30:10|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|1
1622547020000|2021-06-01 11:30:20|10244.1|10234.1|10241.1|10231.1|10244.1|10234.1|10241|10231|5
1622547030000|2021-06-01 11:30:30|10241.5|10231.5|10241|10231|10241.5|10231.5|10239|10229|10
1622547040000|2021-06-01 11:30:40|10241.6|10231.6|10241.6|10231.6|10242.4|10232.4|10241.6|10231.6|5
1622547050000|2021-06-01 11:30:50|10242.3|10232.3|10240.1|10230.1|10242.3|10232.3|10240.1|10230.1|6
1622547060000|2021-06-01 11:31:00|10240.4|10230.4|10240|10230|10241.1|10231.1|10239.9|10229.9|11
1622547070000|2021-06-01 11:31:10|10240.1|10230.1|10240.1|10230.1|10240.8|10230.8|10240.1|10230.1|8
1622547080000|2021-06-01 11:31:20|10239.8|10229.8|10241.9|10231.9|10241.9|10231.9|10239.8|10229.8|3
1622547090000|2021-06-01 11:31:30|10242|10232|10241|10231|10242|10232|10240.5|10230.5|4
1622547100000|2021-06-01 11:31:40|10237.6|10227.6|10237.8|10227.8|10238.6|10228.6|10237.4|10227.4|5
1622547110000|2021-06-01 11:31:50|10237.5|10227.5|10232.6|10222.6|10237.5|10227.5|10231.6|10221.6|8
1622547120000|2021-06-01 11:32:00|10232.5|10222.5|10232.5|10222.5|10233.8|10223.8|10232.5|10222.5|12
1622547130000|2021-06-01 11:32:10|10231.8|10221.8|10232.5|10222.5|10232.5|10222.5|10229.1|10219.1|16
1622547140000|2021-06-01 11:32:20|10232|10222|10229.9|10219.9|10232|10222|10228.4|10218.4|7
1622547150000|2021-06-01 11:32:30|10230|10220|10230.4|10220.4|10232.9|10222.9|10230|10220|11
1622547160000|2021-06-01 11:32:40|10231.1|10221.1|10230.4|10220.4|10232.1|10222.1|10230.1|10220.1|7
1622547170000|2021-06-01 11:32:50|10230.5|10220.5|10224.9|10214.9|10230.5|10220.5|10224.9|10214.9|10
1622547180000|2021-06-01 11:33:00|10224.1|10214.1|10225.3|10215.3|10226.1|10216.1|10223.5|10213.5|9
1622547190000|2021-06-01 11:33:10|10226.3|10216.3|10225.5|10215.5|10226.3|10216.3|10225.3|10215.3|5
1622547200000|2021-06-01 11:33:20|10225.6|10215.6|10226.4|10216.4|10226.4|10216.4|10225.3|10215.3|8
1622547210000|2021-06-01 11:33:30|10226.6|10216.6|10224|10214|10227.1|10217.1|10223.9|10213.9|11
1622547220000|2021-06-01 11:33:40|10223.1|10213.1|10223.1|10213.1|10223.1|10213.1|10222.1|10212.1|11
1622547230000|2021-06-01 11:33:50|10223.5|10213.5|10224.3|10214.3|10224.3|10214.3|10223.5|10213.5|7
1622547240000|2021-06-01 11:34:00|10224.6|10214.6|10226|10216|10226.4|10216.4|10223.5|10213.5|8
1622547250000|2021-06-01 11:34:10|10226.4|10216.4|10224.3|10214.3|10226.4|10216.4|10224.3|10214.3|9
1622547260000|2021-06-01 11:34:20|10224.8|10214.8|10223.4|10213.4|10224.8|10214.8|10222.6|10212.6|12
1622547270000|2021-06-01 11:34:30|10223.5|10213.5|10224.1|10214.1|10224.1|10214.1|10223.5|10213.5|6
1622547280000|2021-06-01 11:34:40|10223.5|10213.5|10221.6|10211.6|10223.5|10213.5|10220.8|10210.8|8
1622547290000|2021-06-01 11:34:50|10222|10212|10222.1|10212.1|10223.8|10213.8|10221.3|10211.3|17
1622547300000|2021-06-01 11:35:00|10222.8|10212.8|10224.4|10214.4|10224.4|10214.4|10222|10212|8
1622547310000|2021-06-01 11:35:10|10225.4|10215.4|10223.4|10213.4|10227.3|10217.3|10222.4|10212.4|15
1622547320000|2021-06-01 11:35:20|10223.3|10213.3|10222.3|10212.3|10226|10216|10220.3|10210.3|20
1622547330000|2021-06-01 11:35:30|10222.4|10212.4|10222.6|10212.6|10222.6|10212.6|10222.4|10212.4|2
1622547340000|2021-06-01 11:35:40|10222.8|10212.8|10223.6|10213.6|10223.6|10213.6|10222.8|10212.8|6
1622547350000|2021-06-01 11:35:50|10224|10214|10223.6|10213.6|10224.1|10214.1|10221.9|10211.9|11
1622547360000|2021-06-01 11:36:00|10223.9|10213.9|10223.8|10213.8|10224.3|10214.3|10223.1|10213.1|6
1622547370000|2021-06-01 11:36:10|10223.6|10213.6|10221.4|10211.4|10224.3|10214.3|10221.4|10211.4|7
1622547380000|2021-06-01 11:36:20|10221.3|10211.3|10220.4|10210.4|10221.5|10211.5|10220.3|10210.3|12
1622547390000|2021-06-01 11:36:30|10220.5|10210.5|10220.4|10210.4|10220.5|10210.5|10220.1|10210.1|7
1622547400000|2021-06-01 11:36:40|10219.5|10209.5|10221|10211|10221.1|10211.1|10219.5|10209.5|7
1622547410000|2021-06-01 11:36:50|10221.1|10211.1|10220.6|10210.6|10221.6|10211.6|10220.5|10210.5|7
1622547420000|2021-06-01 11:37:00|10221.1|10211.1|10221.3|10211.3|10221.3|10211.3|10221.1|10211.1|2
1622547430000|2021-06-01 11:37:10|10221.6|10211.6|10219.9|10209.9|10221.6|10211.6|10219.9|10209.9|11
1622547440000|2021-06-01 11:37:20|10220.1|10210.1|10217.8|10207.8|10220.4|10210.4|10217.8|10207.8|15
1622547450000|2021-06-01 11:37:30|10218.3|10208.3|10221.5|10211.5|10221.5|10211.5|10218.3|10208.3|17
1622547460000|2021-06-01 11:37:40|10221.3|10211.3|10222.1|10212.1|10222.1|10212.1|10221.1|10211.1|8
1622547470000|2021-06-01 11:37:50|10222.6|10212.6|10222|10212|10222.6|10212.6|10222|10212|4
1622547480000|2021-06-01 11:38:00|10222.1|10212.1|10223.8|10213.8|10223.9|10213.9|10222.1|10212.1|9
1622547490000|2021-06-01 11:38:10|10223.9|10213.9|10223.8|10213.8|10224.1|10214.1|10223.6|10213.6|7
1622547500000|2021-06-01 11:38:20|10224.3|10214.3|10225.6|10215.6|10225.6|10215.6|10224|10214|6
1622547510000|2021-06-01 11:38:30|10225.5|10215.5|10225.1|10215.1|10226|10216|10225.1|10215.1|6
1622547520000|2021-06-01 11:38:40|10225.8|10215.8|10221.9|10211.9|10225.8|10215.8|10221.9|10211.9|3
1622547540000|2021-06-01 11:39:00|10221.6|10211.6|10222.3|10212.3|10222.3|10212.3|10220.8|10210.8|6
1622547550000|2021-06-01 11:39:10|10222.4|10212.4|10223|10213|10223.1|10213.1|10222.4|10212.4|4
1622547560000|2021-06-01 11:39:20|10223.3|10213.3|10225.9|10215.9|10225.9|10215.9|10223.3|10213.3|6
1622547570000|2021-06-01 11:39:30|10224.6|10214.6|10224.4|10214.4|10224.6|10214.6|10224.4|10214.4|2
1622547580000|2021-06-01 11:39:40|10224.3|10214.3|10223.8|10213.8|10224.5|10214.5|10223.8|10213.8|4
1622547590000|2021-06-01 11:39:50|10223.4|10213.4|10222.8|10212.8|10223.4|10213.4|10222.8|10212.8|4
1622547600000|2021-06-01 11:40:00|10223.3|10213.3|10222.8|10212.8|10223.3|10213.3|10222.8|10212.8|6
1622547610000|2021-06-01 11:40:10|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|1
1622547620000|2021-06-01 11:40:20|10222.8|10212.8|10222.9|10212.9|10222.9|10212.9|10222.8|10212.8|2
1622547630000|2021-06-01 11:40:30|10223|10213|10222.3|10212.3|10223|10213|10222|10212|4
1622547640000|2021-06-01 11:40:40|10222.4|10212.4|10222.8|10212.8|10222.8|10212.8|10222.4|10212.4|3
1622547650000|2021-06-01 11:40:50|10223|10213|10225.4|10215.4|10225.4|10215.4|10223|10213|5
1622547660000|2021-06-01 11:41:00|10225.3|10215.3|10225|10215|10225.6|10215.6|10225|10215|3
1622547670000|2021-06-01 11:41:10|10227.8|10217.8|10227.6|10217.6|10227.8|10217.8|10227.6|10217.6|2
1622547680000|2021-06-01 11:41:20|10227.9|10217.9|10226.8|10216.8|10228.4|10218.4|10226.8|10216.8|7
1622547690000|2021-06-01 11:41:30|10226.9|10216.9|10226.9|10216.9|10227.5|10217.5|10226.9|10216.9|3
1622547700000|2021-06-01 11:41:40|10227.3|10217.3|10228.4|10218.4|10228.4|10218.4|10227.3|10217.3|4
1622547710000|2021-06-01 11:41:50|10228.5|10218.5|10228.5|10218.5|10228.5|10218.5|10228.5|10218.5|1
1622547720000|2021-06-01 11:42:00|10228.9|10218.9|10231.3|10221.3|10231.3|10221.3|10228.9|10218.9|8
1622547730000|2021-06-01 11:42:10|10231.1|10221.1|10230.8|10220.8|10231.1|10221.1|10230.8|10220.8|5
1622547740000|2021-06-01 11:42:20|10230.5|10220.5|10228.9|10218.9|10230.5|10220.5|10228.6|10218.6|6
1622547750000|2021-06-01 11:42:30|10229.3|10219.3|10231.3|10221.3|10231.5|10221.5|10229.1|10219.1|15
1622547760000|2021-06-01 11:42:40|10231|10221|10231.1|10221.1|10231.1|10221.1|10231|10221|2
1622547770000|2021-06-01 11:42:50|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|1
1622547780000|2021-06-01 11:43:00|10231.1|10221.1|10231.1|10221.1|10231.1|10221.1|10231.1|10221.1|1
1622547790000|2021-06-01 11:43:10|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|1
1622547800000|2021-06-01 11:43:20|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|1
1622547820000|2021-06-01 11:43:40|10231.9|10221.9|10232.5|10222.5|10234.3|10224.3|10231.6|10221.6|9
1622547830000|2021-06-01 11:43:50|10233|10223|10233.8|10223.8|10233.9|10223.9|10232.8|10222.8|11
1622547840000|2021-06-01 11:44:00|10235.1|10225.1|10235.1|10225.1|10235.1|10225.1|10235.1|10225.1|1
1622547860000|2021-06-01 11:44:20|10234.5|10224.5|10234.4|10224.4|10234.5|10224.5|10234.4|10224.4|2
1622547870000|2021-06-01 11:44:30|10234.5|10224.5|10234.8|10224.8|10234.8|10224.8|10234.5|10224.5|2
1622547900000|2021-06-01 11:45:00|10234.4|10224.4|10229.1|10219.1|10234.4|10224.4|10229.1|10219.1|4
1622547910000|2021-06-01 11:45:10|10229.4|10219.4|10231.6|10221.6|10231.9|10221.9|10229.4|10219.4|5
1622547920000|2021-06-01 11:45:20|10231.9|10221.9|10230.6|10220.6|10231.9|10221.9|10230.6|10220.6|4
1622547930000|2021-06-01 11:45:30|10230.4|10220.4|10227.6|10217.6|10230.4|10220.4|10227.6|10217.6|9
1622547940000|2021-06-01 11:45:40|10227.8|10217.8|10229.9|10219.9|10229.9|10219.9|10227.8|10217.8|4
1622547960000|2021-06-01 11:46:00|10229.5|10219.5|10227.9|10217.9|10229.5|10219.5|10227.9|10217.9|4
1622547970000|2021-06-01 11:46:10|10227.8|10217.8|10226.9|10216.9|10227.8|10217.8|10226.6|10216.6|3
1622547980000|2021-06-01 11:46:20|10227.1|10217.1|10227.9|10217.9|10227.9|10217.9|10227.1|10217.1|4
1622548000000|2021-06-01 11:46:40|10228|10218|10227.9|10217.9|10228.5|10218.5|10227.8|10217.8|6
1622548010000|2021-06-01 11:46:50|10227.4|10217.4|10227.9|10217.9|10227.9|10217.9|10226.6|10216.6|4
1622548020000|2021-06-01 11:47:00|10227.8|10217.8|10227.1|10217.1|10227.8|10217.8|10227.1|10217.1|3
1622548030000|2021-06-01 11:47:10|10226.5|10216.5|10226|10216|10226.5|10216.5|10225.8|10215.8|6
1622548040000|2021-06-01 11:47:20|10226.1|10216.1|10226|10216|10226.1|10216.1|10226|10216|2
1622548050000|2021-06-01 11:47:30|10226.1|10216.1|10227.9|10217.9|10227.9|10217.9|10226.1|10216.1|2
1622548070000|2021-06-01 11:47:50|10227.5|10217.5|10228|10218|10228|10218|10227.5|10217.5|3
1622548080000|2021-06-01 11:48:00|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|1
1622548090000|2021-06-01 11:48:10|10228.3|10218.3|10227.8|10217.8|10228.3|10218.3|10227.5|10217.5|3
1622548120000|2021-06-01 11:48:40|10227.3|10217.3|10226|10216|10227.3|10217.3|10226|10216|3
1622548130000|2021-06-01 11:48:50|10226.3|10216.3|10225.9|10215.9|10226.5|10216.5|10225.9|10215.9|3
1622548140000|2021-06-01 11:49:00|10226.3|10216.3|10225.9|10215.9|10226.3|10216.3|10225.9|10215.9|3
1622548150000|2021-06-01 11:49:10|10225.8|10215.8|10225.9|10215.9|10226.6|10216.6|10225.4|10215.4|10
1622548160000|2021-06-01 11:49:20|10225.8|10215.8|10226|10216|10226|10216|10225.8|10215.8|2
1622548170000|2021-06-01 11:49:30|10226.4|10216.4|10227|10217|10227|10217|10226.4|10216.4|2
1622548180000|2021-06-01 11:49:40|10226.8|10216.8|10227.3|10217.3|10227.3|10217.3|10226.8|10216.8|3
1622548200000|2021-06-01 11:50:00|10227.5|10217.5|10228|10218|10228|10218|10227.5|10217.5|2
1622548210000|2021-06-01 11:50:10|10228.3|10218.3|10228.1|10218.1|10228.3|10218.3|10228.1|10218.1|2
1622548220000|2021-06-01 11:50:20|10228.3|10218.3|10228.3|10218.3|10228.3|10218.3|10228.3|10218.3|1
1622548230000|2021-06-01 11:50:30|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1622548260000|2021-06-01 11:51:00|10228.3|10218.3|10228.6|10218.6|10229.9|10219.9|10228.3|10218.3|3
1622548270000|2021-06-01 11:51:10|10228.4|10218.4|10228.3|10218.3|10228.9|10218.9|10228.3|10218.3|6
1622548280000|2021-06-01 11:51:20|10227.8|10217.8|10228.3|10218.3|10228.3|10218.3|10227.8|10217.8|4
1622548290000|2021-06-01 11:51:30|10227.9|10217.9|10227.8|10217.8|10227.9|10217.9|10227.6|10217.6|3
1622548300000|2021-06-01 11:51:40|10227.6|10217.6|10227|10217|10227.6|10217.6|10227|10217|2
1622548310000|2021-06-01 11:51:50|10226.3|10216.3|10225.8|10215.8|10226.3|10216.3|10225.3|10215.3|6
1622548320000|2021-06-01 11:52:00|10225.6|10215.6|10221.9|10211.9|10225.6|10215.6|10221.9|10211.9|5
1622548330000|2021-06-01 11:52:10|10222|10212|10222|10212|10222|10212|10222|10212|1
1622548340000|2021-06-01 11:52:20|10221.9|10211.9|10219.5|10209.5|10221.9|10211.9|10219.4|10209.4|7
1622548350000|2021-06-01 11:52:30|10219.3|10209.3|10217|10207|10219.3|10209.3|10216.5|10206.5|7
1622548360000|2021-06-01 11:52:40|10216.8|10206.8|10217.5|10207.5|10218.3|10208.3|10216.8|10206.8|3
1622548370000|2021-06-01 11:52:50|10218|10208|10219.1|10209.1|10219.3|10209.3|10217.9|10207.9|5
1622548380000|2021-06-01 11:53:00|10218.9|10208.9|10218.3|10208.3|10219|10209|10218.1|10208.1|9
1622548390000|2021-06-01 11:53:10|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|1
1622548400000|2021-06-01 11:53:20|10218.3|10208.3|10218.9|10208.9|10218.9|10208.9|10218.3|10208.3|2
1622548410000|2021-06-01 11:53:30|10219|10209|10219.5|10209.5|10219.5|10209.5|10219|10209|3
1622548430000|2021-06-01 11:53:50|10219.4|10209.4|10219.3|10209.3|10219.4|10209.4|10218.9|10208.9|4
1622548440000|2021-06-01 11:54:00|10219.5|10209.5|10219.8|10209.8|10220.3|10210.3|10219.5|10209.5|4
1622548450000|2021-06-01 11:54:10|10219.5|10209.5|10219.1|10209.1|10219.8|10209.8|10219.1|10209.1|4
1622548460000|2021-06-01 11:54:20|10219.5|10209.5|10218.1|10208.1|10219.5|10209.5|10218.1|10208.1|5
1622548470000|2021-06-01 11:54:30|10217.8|10207.8|10218.9|10208.9|10219.4|10209.4|10217.8|10207.8|9
1622548480000|2021-06-01 11:54:40|10219.1|10209.1|10219.4|10209.4|10219.4|10209.4|10219.1|10209.1|2
1622548490000|2021-06-01 11:54:50|10219.8|10209.8|10219.5|10209.5|10220|10210|10219.5|10209.5|4
1622548500000|2021-06-01 11:55:00|10219.4|10209.4|10219.1|10209.1|10219.4|10209.4|10219.1|10209.1|4
1622548510000|2021-06-01 11:55:10|10219.4|10209.4|10219.8|10209.8|10219.8|10209.8|10219.4|10209.4|5
1622548520000|2021-06-01 11:55:20|10219.5|10209.5|10219.8|10209.8|10219.8|10209.8|10219.5|10209.5|2
1622548530000|2021-06-01 11:55:30|10219.5|10209.5|10218.6|10208.6|10219.5|10209.5|10218.6|10208.6|4
1622548540000|2021-06-01 11:55:40|10218.1|10208.1|10218.4|10208.4|10218.4|10208.4|10218.1|10208.1|2
1622548550000|2021-06-01 11:55:50|10218.5|10208.5|10218.5|10208.5|10218.8|10208.8|10218.5|10208.5|5
1622548560000|2021-06-01 11:56:00|10218.8|10208.8|10217.4|10207.4|10218.8|10208.8|10217.4|10207.4|8
1622548570000|2021-06-01 11:56:10|10218.3|10208.3|10218.5|10208.5|10218.8|10208.8|10218.3|10208.3|6
1622548580000|2021-06-01 11:56:20|10218.9|10208.9|10219.4|10209.4|10219.4|10209.4|10218.8|10208.8|5
1622548590000|2021-06-01 11:56:30|10219.5|10209.5|10219.8|10209.8|10219.8|10209.8|10219.5|10209.5|2
1622548600000|2021-06-01 11:56:40|10220|10210|10219.8|10209.8|10220|10210|10219.8|10209.8|2
1622548610000|2021-06-01 11:56:50|10220|10210|10219.8|10209.8|10220|10210|10219.8|10209.8|2
1622548620000|2021-06-01 11:57:00|10220|10210|10220.8|10210.8|10221.3|10211.3|10220|10210|8
1622548630000|2021-06-01 11:57:10|10220.9|10210.9|10221.3|10211.3|10221.3|10211.3|10220.8|10210.8|5
1622548640000|2021-06-01 11:57:20|10221.5|10211.5|10222.3|10212.3|10222.8|10212.8|10221.3|10211.3|6
1622548650000|2021-06-01 11:57:30|10222.5|10212.5|10221.3|10211.3|10222.5|10212.5|10221.3|10211.3|5
1622548660000|2021-06-01 11:57:40|10221.5|10211.5|10220.3|10210.3|10221.9|10211.9|10220.1|10210.1|6
1622548720000|2021-06-01 11:58:40|10221.1|10211.1|10221.4|10211.4|10221.4|10211.4|10221.1|10211.1|2
1622548730000|2021-06-01 11:58:50|10221|10211|10221.5|10211.5|10221.5|10211.5|10220.8|10210.8|8
1622548740000|2021-06-01 11:59:00|10221.8|10211.8|10222|10212|10222|10212|10221.8|10211.8|2
1622548750000|2021-06-01 11:59:10|10221.8|10211.8|10222.5|10212.5|10222.5|10212.5|10221.8|10211.8|7
1622548760000|2021-06-01 11:59:20|10222.3|10212.3|10223.4|10213.4|10223.4|10213.4|10222.3|10212.3|3
1622548770000|2021-06-01 11:59:30|10223.9|10213.9|10223.3|10213.3|10223.9|10213.9|10223.3|10213.3|7
1622548780000|2021-06-01 11:59:40|10223|10213|10222.6|10212.6|10223|10213|10222.6|10212.6|2
1622548790000|2021-06-01 11:59:50|10222.9|10212.9|10223|10213|10223.1|10213.1|10222.9|10212.9|4
1622548800000|2021-06-01 12:00:00|10222.9|10212.9|10223.1|10213.1|10223.1|10213.1|10222.6|10212.6|6
1622548810000|2021-06-01 12:00:10|10223.3|10213.3|10223.1|10213.1|10223.4|10213.4|10223|10213|5
1622548820000|2021-06-01 12:00:20|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|1
1622548830000|2021-06-01 12:00:30|10222.6|10212.6|10222.4|10212.4|10222.6|10212.6|10222.4|10212.4|2
1622548840000|2021-06-01 12:00:40|10222.9|10212.9|10222.6|10212.6|10222.9|10212.9|10222.6|10212.6|2
1622548860000|2021-06-01 12:01:00|10223|10213|10226.6|10216.6|10226.6|10216.6|10223|10213|7
1622548880000|2021-06-01 12:01:20|10226.3|10216.3|10225.6|10215.6|10226.3|10216.3|10225.6|10215.6|4
1622548890000|2021-06-01 12:01:30|10227.1|10217.1|10227|10217|10227.1|10217.1|10227|10217|2
1622548900000|2021-06-01 12:01:40|10227.3|10217.3|10229.3|10219.3|10229.3|10219.3|10227.3|10217.3|6
1622548910000|2021-06-01 12:01:50|10229|10219|10229.1|10219.1|10229.1|10219.1|10228.8|10218.8|3
1622548920000|2021-06-01 12:02:00|10228.8|10218.8|10233|10223|10235.6|10225.6|10228.8|10218.8|9
1622548930000|2021-06-01 12:02:10|10233.3|10223.3|10233.8|10223.8|10233.8|10223.8|10233|10223|3
1622548940000|2021-06-01 12:02:20|10234|10224|10233.9|10223.9|10234.3|10224.3|10233.9|10223.9|4
1622548950000|2021-06-01 12:02:30|10233.6|10223.6|10233.5|10223.5|10233.6|10223.6|10233.5|10223.5|2
1622548960000|2021-06-01 12:02:40|10233|10223|10233|10223|10233|10223|10233|10223|1
1622548970000|2021-06-01 12:02:50|10232.8|10222.8|10232.6|10222.6|10232.8|10222.8|10232.6|10222.6|2
1622548980000|2021-06-01 12:03:00|10232.9|10222.9|10236.3|10226.3|10236.3|10226.3|10232.9|10222.9|4
1622548990000|2021-06-01 12:03:10|10236.9|10226.9|10238.4|10228.4|10238.9|10228.9|10236.9|10226.9|9
1622549000000|2021-06-01 12:03:20|10238.1|10228.1|10235.3|10225.3|10238.1|10228.1|10234.9|10224.9|15
1622549010000|2021-06-01 12:03:30|10234.9|10224.9|10235|10225|10235|10225|10234.5|10224.5|4
1622549020000|2021-06-01 12:03:40|10235.8|10225.8|10235.9|10225.9|10235.9|10225.9|10235.5|10225.5|3
1622549030000|2021-06-01 12:03:50|10235.5|10225.5|10235.5|10225.5|10235.8|10225.8|10235.5|10225.5|5
1622549040000|2021-06-01 12:04:00|10235.8|10225.8|10235.4|10225.4|10236|10226|10235.4|10225.4|4
1622549070000|2021-06-01 12:04:30|10235.5|10225.5|10234.5|10224.5|10235.5|10225.5|10234.3|10224.3|5
1622549080000|2021-06-01 12:04:40|10234.6|10224.6|10234.6|10224.6|10234.6|10224.6|10234.6|10224.6|1
1622549090000|2021-06-01 12:04:50|10234.5|10224.5|10235|10225|10235|10225|10234.5|10224.5|4
1622549100000|2021-06-01 12:05:00|10235.1|10225.1|10235.3|10225.3|10235.5|10225.5|10235.1|10225.1|3
1622549110000|2021-06-01 12:05:10|10235|10225|10233.4|10223.4|10235|10225|10233.4|10223.4|4
1622549120000|2021-06-01 12:05:20|10233.1|10223.1|10232.5|10222.5|10233.1|10223.1|10232.4|10222.4|3
1622549140000|2021-06-01 12:05:40|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|1
1622549150000|2021-06-01 12:05:50|10233|10223|10237.9|10227.9|10237.9|10227.9|10233|10223|7
1622549160000|2021-06-01 12:06:00|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|10237.8|10227.8|1
1622549170000|2021-06-01 12:06:10|10237.3|10227.3|10235.6|10225.6|10237.3|10227.3|10235.5|10225.5|9
1622549180000|2021-06-01 12:06:20|10235.5|10225.5|10234.9|10224.9|10235.9|10225.9|10234.6|10224.6|7
1622549190000|2021-06-01 12:06:30|10235|10225|10234.9|10224.9|10235|10225|10234.9|10224.9|2
1622549200000|2021-06-01 12:06:40|10233.4|10223.4|10233.3|10223.3|10233.5|10223.5|10233.3|10223.3|4
1622549210000|2021-06-01 12:06:50|10233|10223|10232.8|10222.8|10233|10223|10232.8|10222.8|2
1622549220000|2021-06-01 12:07:00|10232.6|10222.6|10232.5|10222.5|10232.6|10222.6|10232.5|10222.5|4
1622549230000|2021-06-01 12:07:10|10232.3|10222.3|10231|10221|10232.3|10222.3|10230.6|10220.6|5
1622549240000|2021-06-01 12:07:20|10231.3|10221.3|10232.8|10222.8|10232.8|10222.8|10231.3|10221.3|4
1622549250000|2021-06-01 12:07:30|10232.5|10222.5|10231.6|10221.6|10232.5|10222.5|10231.5|10221.5|3
1622549260000|2021-06-01 12:07:40|10231.8|10221.8|10232.3|10222.3|10232.5|10222.5|10231.8|10221.8|3
1622549270000|2021-06-01 12:07:50|10232.5|10222.5|10233|10223|10233.1|10223.1|10232.5|10222.5|5
1622549280000|2021-06-01 12:08:00|10232.8|10222.8|10232.5|10222.5|10232.8|10222.8|10232.5|10222.5|2
1622549290000|2021-06-01 12:08:10|10232.4|10222.4|10232.4|10222.4|10232.4|10222.4|10232.4|10222.4|1
1622549310000|2021-06-01 12:08:30|10232.8|10222.8|10232.6|10222.6|10232.8|10222.8|10232.6|10222.6|6
1622549330000|2021-06-01 12:08:50|10232.5|10222.5|10231.8|10221.8|10232.5|10222.5|10231.8|10221.8|4
1622549340000|2021-06-01 12:09:00|10232.1|10222.1|10231.8|10221.8|10232.1|10222.1|10231.8|10221.8|2
1622549350000|2021-06-01 12:09:10|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|1
1622549360000|2021-06-01 12:09:20|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1622549380000|2021-06-01 12:09:40|10232|10222|10232|10222|10232.5|10222.5|10232|10222|9
1622549390000|2021-06-01 12:09:50|10232.4|10222.4|10232.3|10222.3|10232.4|10222.4|10232|10222|3
1622549400000|2021-06-01 12:10:00|10232|10222|10230.9|10220.9|10232.5|10222.5|10230.9|10220.9|14
1622549410000|2021-06-01 12:10:10|10231|10221|10230.9|10220.9|10231.4|10221.4|10230.9|10220.9|6
1622549420000|2021-06-01 12:10:20|10231|10221|10230.5|10220.5|10231|10221|10230.5|10220.5|3
1622549430000|2021-06-01 12:10:30|10230.8|10220.8|10230.5|10220.5|10230.9|10220.9|10230.5|10220.5|4
1622549440000|2021-06-01 12:10:40|10230.9|10220.9|10230.6|10220.6|10231.1|10221.1|10230.6|10220.6|5
1622549450000|2021-06-01 12:10:50|10230.5|10220.5|10228.4|10218.4|10230.5|10220.5|10228.4|10218.4|4
1622549460000|2021-06-01 12:11:00|10228.3|10218.3|10225.6|10215.6|10229.1|10219.1|10224.8|10214.8|11
1622549470000|2021-06-01 12:11:10|10225.9|10215.9|10226|10216|10226.4|10216.4|10225.9|10215.9|5
1622549480000|2021-06-01 12:11:20|10225.5|10215.5|10225.8|10215.8|10225.8|10215.8|10225|10215|4
1622549490000|2021-06-01 12:11:30|10225.6|10215.6|10225.6|10215.6|10225.6|10215.6|10225.5|10215.5|3
1622549500000|2021-06-01 12:11:40|10225.9|10215.9|10227.1|10217.1|10227.8|10217.8|10225.5|10215.5|6
1622549510000|2021-06-01 12:11:50|10227.8|10217.8|10229.8|10219.8|10229.8|10219.8|10227.8|10217.8|3
1622549520000|2021-06-01 12:12:00|10229|10219|10232.5|10222.5|10232.5|10222.5|10229|10219|8
1622549530000|2021-06-01 12:12:10|10233.1|10223.1|10233.3|10223.3|10233.4|10223.4|10232.8|10222.8|5
1622549540000|2021-06-01 12:12:20|10233.6|10223.6|10234.5|10224.5|10234.9|10224.9|10233.6|10223.6|3
1622549550000|2021-06-01 12:12:30|10234.3|10224.3|10235|10225|10235|10225|10234.3|10224.3|6
1622549560000|2021-06-01 12:12:40|10234.3|10224.3|10235|10225|10235|10225|10234.3|10224.3|2
1622549570000|2021-06-01 12:12:50|10235.3|10225.3|10236.6|10226.6|10238.4|10228.4|10235.3|10225.3|6
1622549580000|2021-06-01 12:13:00|10236.5|10226.5|10236.5|10226.5|10236.9|10226.9|10236.4|10226.4|6
1622549590000|2021-06-01 12:13:10|10236.9|10226.9|10237.1|10227.1|10237.1|10227.1|10236.9|10226.9|2
1622549600000|2021-06-01 12:13:20|10236.8|10226.8|10239.1|10229.1|10239.1|10229.1|10236.8|10226.8|5
1622549610000|2021-06-01 12:13:30|10239.6|10229.6|10239.5|10229.5|10239.9|10229.9|10239.5|10229.5|4
1622549620000|2021-06-01 12:13:40|10239.6|10229.6|10246.5|10236.5|10247|10237|10239.6|10229.6|5
1622549630000|2021-06-01 12:13:50|10246.6|10236.6|10246.5|10236.5|10247.5|10237.5|10246.1|10236.1|7
1622549640000|2021-06-01 12:14:00|10246.4|10236.4|10246.4|10236.4|10246.8|10236.8|10246|10236|8
1622549650000|2021-06-01 12:14:10|10246.8|10236.8|10246.6|10236.6|10247.1|10237.1|10246.4|10236.4|8
1622549660000|2021-06-01 12:14:20|10245.4|10235.4|10245.8|10235.8|10246.4|10236.4|10245.4|10235.4|3
1622549670000|2021-06-01 12:14:30|10244.3|10234.3|10247|10237|10247|10237|10244.3|10234.3|4
1622549690000|2021-06-01 12:14:50|10247.4|10237.4|10247.5|10237.5|10247.6|10237.6|10247.4|10237.4|3
1622549700000|2021-06-01 12:15:00|10247.4|10237.4|10245.8|10235.8|10247.4|10237.4|10245.8|10235.8|2
1622549710000|2021-06-01 12:15:10|10246|10236|10245|10235|10246|10236|10244.5|10234.5|4
1622549720000|2021-06-01 12:15:20|10245.1|10235.1|10245.4|10235.4|10245.5|10235.5|10245|10235|6
1622549730000|2021-06-01 12:15:30|10245.5|10235.5|10243.1|10233.1|10245.5|10235.5|10243.1|10233.1|4
1622549740000|2021-06-01 12:15:40|10242|10232|10243.6|10233.6|10243.6|10233.6|10241.6|10231.6|9
1622549750000|2021-06-01 12:15:50|10243.9|10233.9|10243.6|10233.6|10243.9|10233.9|10243.4|10233.4|4
1622549760000|2021-06-01 12:16:00|10243.4|10233.4|10242.3|10232.3|10243.6|10233.6|10242.1|10232.1|7
1622549770000|2021-06-01 12:16:10|10242.1|10232.1|10241.6|10231.6|10242.1|10232.1|10241.5|10231.5|3
1622549800000|2021-06-01 12:16:40|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|1
1622549810000|2021-06-01 12:16:50|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1622549820000|2021-06-01 12:17:00|10242.4|10232.4|10245.4|10235.4|10245.4|10235.4|10242.4|10232.4|4
1622549830000|2021-06-01 12:17:10|10244.6|10234.6|10244.4|10234.4|10245.1|10235.1|10244|10234|9
1622549840000|2021-06-01 12:17:20|10244.3|10234.3|10243.5|10233.5|10244.3|10234.3|10243.5|10233.5|6
1622549870000|2021-06-01 12:17:50|10243.4|10233.4|10243.1|10233.1|10243.4|10233.4|10243|10233|3
1622549880000|2021-06-01 12:18:00|10242.9|10232.9|10243.1|10233.1|10243.1|10233.1|10242.8|10232.8|4
1622549890000|2021-06-01 12:18:10|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|1
1622549900000|2021-06-01 12:18:20|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|1
1622549910000|2021-06-01 12:18:30|10243.3|10233.3|10242.8|10232.8|10243.3|10233.3|10242.8|10232.8|3
1622549920000|2021-06-01 12:18:40|10242.4|10232.4|10241.1|10231.1|10242.4|10232.4|10240.9|10230.9|4
1622549940000|2021-06-01 12:19:00|10241|10231|10241|10231|10241|10231|10241|10231|1
1622549950000|2021-06-01 12:19:10|10242|10232|10242.4|10232.4|10242.4|10232.4|10242|10232|2
1622549960000|2021-06-01 12:19:20|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|1
1622549980000|2021-06-01 12:19:40|10243.4|10233.4|10243.4|10233.4|10243.4|10233.4|10243.4|10233.4|1
1622549990000|2021-06-01 12:19:50|10243.5|10233.5|10243.9|10233.9|10243.9|10233.9|10243.5|10233.5|3
1622550010000|2021-06-01 12:20:10|10243.5|10233.5|10243.9|10233.9|10243.9|10233.9|10243.5|10233.5|2
1622550020000|2021-06-01 12:20:20|10244.4|10234.4|10243.6|10233.6|10245.5|10235.5|10243.6|10233.6|12
1622550030000|2021-06-01 12:20:30|10244|10234|10242.9|10232.9|10246.1|10236.1|10242.8|10232.8|16
1622550040000|2021-06-01 12:20:40|10243.1|10233.1|10243.1|10233.1|10243.3|10233.3|10242.4|10232.4|11
1622550050000|2021-06-01 12:20:50|10242.9|10232.9|10242.4|10232.4|10242.9|10232.9|10242.1|10232.1|4
1622550060000|2021-06-01 12:21:00|10242.5|10232.5|10241.6|10231.6|10242.5|10232.5|10241.3|10231.3|7
1622550070000|2021-06-01 12:21:10|10241.3|10231.3|10241.3|10231.3|10241.6|10231.6|10241.3|10231.3|4
1622550080000|2021-06-01 12:21:20|10241.5|10231.5|10242.4|10232.4|10242.4|10232.4|10241.5|10231.5|3
1622550090000|2021-06-01 12:21:30|10242.5|10232.5|10242.9|10232.9|10243.1|10233.1|10242.5|10232.5|3
1622550100000|2021-06-01 12:21:40|10242.6|10232.6|10242.6|10232.6|10242.6|10232.6|10242.3|10232.3|7
1622550110000|2021-06-01 12:21:50|10242.5|10232.5|10242.6|10232.6|10242.6|10232.6|10242.4|10232.4|5
1622550120000|2021-06-01 12:22:00|10242.5|10232.5|10241.4|10231.4|10242.5|10232.5|10241.4|10231.4|6
1622550130000|2021-06-01 12:22:10|10241.6|10231.6|10244.8|10234.8|10244.8|10234.8|10241.6|10231.6|11
1622550140000|2021-06-01 12:22:20|10244.3|10234.3|10244.3|10234.3|10244.3|10234.3|10244.3|10234.3|1
1622550150000|2021-06-01 12:22:30|10244.6|10234.6|10245|10235|10245.1|10235.1|10244.6|10234.6|3
1622550160000|2021-06-01 12:22:40|10245.3|10235.3|10245.1|10235.1|10245.3|10235.3|10245.1|10235.1|2
1622550180000|2021-06-01 12:23:00|10245|10235|10243.8|10233.8|10245|10235|10242.6|10232.6|6
1622550190000|2021-06-01 12:23:10|10243.9|10233.9|10244.8|10234.8|10244.8|10234.8|10243.9|10233.9|5
1622550200000|2021-06-01 12:23:20|10245.1|10235.1|10245.4|10235.4|10245.6|10235.6|10245.1|10235.1|3
1622550210000|2021-06-01 12:23:30|10244.9|10234.9|10245.1|10235.1|10245.1|10235.1|10244.9|10234.9|2
1622550220000|2021-06-01 12:23:40|10245.6|10235.6|10244.6|10234.6|10245.6|10235.6|10244.6|10234.6|5
1622550230000|2021-06-01 12:23:50|10244.9|10234.9|10245.1|10235.1|10247.1|10237.1|10244.9|10234.9|5
1622550240000|2021-06-01 12:24:00|10245|10235|10245.1|10235.1|10245.1|10235.1|10244|10234|5
1622550250000|2021-06-01 12:24:10|10245.6|10235.6|10246|10236|10246.3|10236.3|10244.8|10234.8|9
1622550260000|2021-06-01 12:24:20|10246.3|10236.3|10246.3|10236.3|10246.3|10236.3|10245.1|10235.1|6
1622550270000|2021-06-01 12:24:30|10246|10236|10245|10235|10246|10236|10244.9|10234.9|7
1622550280000|2021-06-01 12:24:40|10244.8|10234.8|10243.4|10233.4|10244.8|10234.8|10243.3|10233.3|6
1622550290000|2021-06-01 12:24:50|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.1|10233.1|10
1622550300000|2021-06-01 12:25:00|10243.4|10233.4|10242.1|10232.1|10243.6|10233.6|10241.9|10231.9|8
1622550310000|2021-06-01 12:25:10|10242.6|10232.6|10242.6|10232.6|10242.6|10232.6|10242.6|10232.6|1
1622550320000|2021-06-01 12:25:20|10242.4|10232.4|10242.4|10232.4|10242.4|10232.4|10242.4|10232.4|1
1622550330000|2021-06-01 12:25:30|10242.1|10232.1|10243.6|10233.6|10243.6|10233.6|10241.9|10231.9|5
1622550340000|2021-06-01 12:25:40|10244.4|10234.4|10245.5|10235.5|10245.6|10235.6|10244.4|10234.4|10
1622550350000|2021-06-01 12:25:50|10245.6|10235.6|10246.3|10236.3|10246.3|10236.3|10244.9|10234.9|6
1622550360000|2021-06-01 12:26:00|10246.1|10236.1|10242.9|10232.9|10246.1|10236.1|10241.4|10231.4|9
1622550370000|2021-06-01 12:26:10|10243.6|10233.6|10246.9|10236.9|10247|10237|10243.6|10233.6|6
1622550380000|2021-06-01 12:26:20|10247|10237|10251.1|10241.1|10252.1|10242.1|10247|10237|5
1622550390000|2021-06-01 12:26:30|10250.8|10240.8|10246.8|10236.8|10250.8|10240.8|10246.1|10236.1|4
1622550400000|2021-06-01 12:26:40|10246.9|10236.9|10247.3|10237.3|10247.3|10237.3|10246.8|10236.8|8
1622550410000|2021-06-01 12:26:50|10247.5|10237.5|10247.8|10237.8|10248.3|10238.3|10247.5|10237.5|6
1622550420000|2021-06-01 12:27:00|10248|10238|10251.6|10241.6|10253.4|10243.4|10247.8|10237.8|11
1622550430000|2021-06-01 12:27:10|10252.4|10242.4|10251.5|10241.5|10253.5|10243.5|10251.5|10241.5|5
1622550450000|2021-06-01 12:27:30|10252.4|10242.4|10251.9|10241.9|10252.4|10242.4|10251.9|10241.9|2
1622550460000|2021-06-01 12:27:40|10251.4|10241.4|10251.4|10241.4|10251.9|10241.9|10250.9|10240.9|7
1622550470000|2021-06-01 12:27:50|10251.5|10241.5|10251.4|10241.4|10251.5|10241.5|10250.9|10240.9|4
1622550480000|2021-06-01 12:28:00|10250.9|10240.9|10250.9|10240.9|10250.9|10240.9|10250.6|10240.6|5
1622550490000|2021-06-01 12:28:10|10250.6|10240.6|10250.9|10240.9|10251.4|10241.4|10250.6|10240.6|4
1622550510000|2021-06-01 12:28:30|10250.6|10240.6|10250.9|10240.9|10250.9|10240.9|10250.6|10240.6|4
1622550520000|2021-06-01 12:28:40|10251|10241|10250.9|10240.9|10251|10241|10250.6|10240.6|4
1622550530000|2021-06-01 12:28:50|10250.6|10240.6|10250.9|10240.9|10250.9|10240.9|10250.6|10240.6|2
1622550540000|2021-06-01 12:29:00|10251.1|10241.1|10250.9|10240.9|10251.6|10241.6|10250.9|10240.9|5
1622550550000|2021-06-01 12:29:10|10250.8|10240.8|10247.9|10237.9|10250.8|10240.8|10247.9|10237.9|2
1622550560000|2021-06-01 12:29:20|10247.6|10237.6|10246|10236|10247.6|10237.6|10246|10236|3
1622550570000|2021-06-01 12:29:30|10245.8|10235.8|10245.8|10235.8|10245.8|10235.8|10245.3|10235.3|3
1622550580000|2021-06-01 12:29:40|10245.6|10235.6|10245.9|10235.9|10245.9|10235.9|10245.6|10235.6|2
1622550590000|2021-06-01 12:29:50|10246.1|10236.1|10246.6|10236.6|10246.6|10236.6|10246.1|10236.1|3
1622550600000|2021-06-01 12:30:00|10246.3|10236.3|10246.9|10236.9|10247.4|10237.4|10245.6|10235.6|11
1622550610000|2021-06-01 12:30:10|10247|10237|10247.4|10237.4|10247.9|10237.9|10247|10237|5
1622550620000|2021-06-01 12:30:20|10247.1|10237.1|10246.9|10236.9|10247.1|10237.1|10246.1|10236.1|6
1622550630000|2021-06-01 12:30:30|10246.4|10236.4|10246.1|10236.1|10246.4|10236.4|10246.1|10236.1|2
1622550650000|2021-06-01 12:30:50|10245.6|10235.6|10246.8|10236.8|10246.9|10236.9|10245.6|10235.6|5
1622550660000|2021-06-01 12:31:00|10246.4|10236.4|10246.4|10236.4|10247|10237|10246.4|10236.4|4
1622550670000|2021-06-01 12:31:10|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|1
1622550680000|2021-06-01 12:31:20|10247|10237|10246.6|10236.6|10247.9|10237.9|10246.5|10236.5|5
1622550690000|2021-06-01 12:31:30|10246.3|10236.3|10246.5|10236.5|10246.5|10236.5|10246.3|10236.3|2
1622550700000|2021-06-01 12:31:40|10246.3|10236.3|10246.1|10236.1|10246.3|10236.3|10246|10236|3
1622550710000|2021-06-01 12:31:50|10245.8|10235.8|10245.6|10235.6|10246.1|10236.1|10245.6|10235.6|3
1622550720000|2021-06-01 12:32:00|10246.1|10236.1|10246.1|10236.1|10246.1|10236.1|10245.6|10235.6|3
1622550730000|2021-06-01 12:32:10|10245.6|10235.6|10245.5|10235.5|10246.8|10236.8|10244.5|10234.5|6
1622550740000|2021-06-01 12:32:20|10245.6|10235.6|10245.6|10235.6|10246.1|10236.1|10245.6|10235.6|5
1622550750000|2021-06-01 12:32:30|10246.1|10236.1|10245.6|10235.6|10246.1|10236.1|10245.6|10235.6|2
1622550770000|2021-06-01 12:32:50|10245.9|10235.9|10245.6|10235.6|10246.3|10236.3|10245.6|10235.6|4
1622550800000|2021-06-01 12:33:20|10245.5|10235.5|10246.4|10236.4|10246.9|10236.9|10245.5|10235.5|6
1622550810000|2021-06-01 12:33:30|10245.9|10235.9|10246.3|10236.3|10246.4|10236.4|10245.9|10235.9|6
1622550820000|2021-06-01 12:33:40|10246.9|10236.9|10247|10237|10247|10237|10246.4|10236.4|6
1622550860000|2021-06-01 12:34:20|10246.5|10236.5|10246.1|10236.1|10246.5|10236.5|10246.1|10236.1|2
1622550870000|2021-06-01 12:34:30|10245.6|10235.6|10246.1|10236.1|10246.1|10236.1|10245.6|10235.6|2
1622550880000|2021-06-01 12:34:40|10246|10236|10245.6|10235.6|10246|10236|10245.6|10235.6|2
1622550890000|2021-06-01 12:34:50|10246|10236|10247.1|10237.1|10247.1|10237.1|10246|10236|4
1622550900000|2021-06-01 12:35:00|10246.6|10236.6|10246.6|10236.6|10246.6|10236.6|10246.6|10236.6|1
1622550910000|2021-06-01 12:35:10|10247|10237|10248.1|10238.1|10248.1|10238.1|10247|10237|3
1622550930000|2021-06-01 12:35:30|10248|10238|10248|10238|10248|10238|10248|10238|1
1622550940000|2021-06-01 12:35:40|10247.6|10237.6|10254.1|10244.1|10254.1|10244.1|10246.6|10236.6|11
1622550950000|2021-06-01 12:35:50|10253.3|10243.3|10252.8|10242.8|10253.5|10243.5|10252.8|10242.8|5
1622550960000|2021-06-01 12:36:00|10252.9|10242.9|10252.8|10242.8|10253.4|10243.4|10252.8|10242.8|5
1622550970000|2021-06-01 12:36:10|10252.9|10242.9|10252.4|10242.4|10253.3|10243.3|10252|10242|4
1622550980000|2021-06-01 12:36:20|10252|10242|10254.5|10244.5|10254.5|10244.5|10252|10242|11
1622550990000|2021-06-01 12:36:30|10254.9|10244.9|10254.1|10244.1|10254.9|10244.9|10254|10244|11
1622551000000|2021-06-01 12:36:40|10254.5|10244.5|10254|10244|10254.5|10244.5|10254|10244|3
1622551010000|2021-06-01 12:36:50|10253.4|10243.4|10253.8|10243.8|10253.8|10243.8|10253.4|10243.4|2
1622551020000|2021-06-01 12:37:00|10254|10244|10256.6|10246.6|10257.4|10247.4|10254|10244|11
1622551030000|2021-06-01 12:37:10|10256.5|10246.5|10257|10247|10257|10247|10256.5|10246.5|2
1622551040000|2021-06-01 12:37:20|10257.6|10247.6|10254.9|10244.9|10257.6|10247.6|10254.9|10244.9|5
1622551050000|2021-06-01 12:37:30|10254.8|10244.8|10253.9|10243.9|10254.8|10244.8|10253.9|10243.9|4
1622551060000|2021-06-01 12:37:40|10254.5|10244.5|10255.1|10245.1|10255.1|10245.1|10254.5|10244.5|6
1622551070000|2021-06-01 12:37:50|10254.9|10244.9|10254.5|10244.5|10254.9|10244.9|10254.1|10244.1|5
1622551080000|2021-06-01 12:38:00|10254.3|10244.3|10255.5|10245.5|10255.5|10245.5|10254|10244|13
1622551090000|2021-06-01 12:38:10|10255|10245|10253.3|10243.3|10255|10245|10253.3|10243.3|6
1622551100000|2021-06-01 12:38:20|10253.4|10243.4|10254.5|10244.5|10254.5|10244.5|10253.4|10243.4|6
1622551110000|2021-06-01 12:38:30|10254.4|10244.4|10253.3|10243.3|10254.4|10244.4|10252.8|10242.8|4
1622551120000|2021-06-01 12:38:40|10253.1|10243.1|10253.5|10243.5|10254.4|10244.4|10251.6|10241.6|8
1622551130000|2021-06-01 12:38:50|10253.8|10243.8|10253.4|10243.4|10254|10244|10253.4|10243.4|4
1622551140000|2021-06-01 12:39:00|10253.6|10243.6|10252.3|10242.3|10254.5|10244.5|10251.9|10241.9|10
1622551150000|2021-06-01 12:39:10|10252.1|10242.1|10251.9|10241.9|10252.1|10242.1|10251.9|10241.9|2
1622551160000|2021-06-01 12:39:20|10252|10242|10250.8|10240.8|10252|10242|10250.8|10240.8|4
1622551170000|2021-06-01 12:39:30|10249.9|10239.9|10247.1|10237.1|10249.9|10239.9|10247.1|10237.1|8
1622551180000|2021-06-01 12:39:40|10246.9|10236.9|10246.6|10236.6|10247.1|10237.1|10246.1|10236.1|7
1622551190000|2021-06-01 12:39:50|10246.9|10236.9|10246.6|10236.6|10246.9|10236.9|10246.6|10236.6|4
1622551200000|2021-06-01 12:40:00|10246.8|10236.8|10247.3|10237.3|10247.3|10237.3|10246.8|10236.8|3
1622551210000|2021-06-01 12:40:10|10247.1|10237.1|10248.4|10238.4|10248.8|10238.8|10246.9|10236.9|10
1622551220000|2021-06-01 12:40:20|10248.1|10238.1|10247.1|10237.1|10248.1|10238.1|10246.1|10236.1|9
1622551230000|2021-06-01 12:40:30|10246.6|10236.6|10246.4|10236.4|10246.6|10236.6|10246.4|10236.4|2
1622551240000|2021-06-01 12:40:40|10246.1|10236.1|10246|10236|10246.4|10236.4|10246|10236|4
1622551250000|2021-06-01 12:40:50|10246.1|10236.1|10246.6|10236.6|10246.6|10236.6|10246.1|10236.1|2
1622551260000|2021-06-01 12:41:00|10246.4|10236.4|10241.8|10231.8|10246.4|10236.4|10241.6|10231.6|8
1622551270000|2021-06-01 12:41:10|10241.9|10231.9|10238.9|10228.9|10242.3|10232.3|10238.5|10228.5|9
1622551280000|2021-06-01 12:41:20|10239|10229|10239.6|10229.6|10241.8|10231.8|10238.5|10228.5|10
1622551290000|2021-06-01 12:41:30|10239.4|10229.4|10240|10230|10240|10230|10239.3|10229.3|4
1622551300000|2021-06-01 12:41:40|10239.8|10229.8|10239.9|10229.9|10240|10230|10239.4|10229.4|9
1622551310000|2021-06-01 12:41:50|10239.8|10229.8|10239.3|10229.3|10239.8|10229.8|10239.3|10229.3|2
1622551320000|2021-06-01 12:42:00|10238.6|10228.6|10238.1|10228.1|10238.6|10228.6|10237.8|10227.8|6
1622551330000|2021-06-01 12:42:10|10238.3|10228.3|10236.4|10226.4|10239.8|10229.8|10236.4|10226.4|12
1622551340000|2021-06-01 12:42:20|10236.5|10226.5|10236.8|10226.8|10238.9|10228.9|10236.4|10226.4|8
1622551350000|2021-06-01 12:42:30|10236.6|10226.6|10237.6|10227.6|10237.6|10227.6|10236.4|10226.4|6
1622551360000|2021-06-01 12:42:40|10238|10228|10238.6|10228.6|10238.6|10228.6|10238|10228|4
1622551370000|2021-06-01 12:42:50|10239.1|10229.1|10238.6|10228.6|10239.8|10229.8|10238.6|10228.6|4
1622551380000|2021-06-01 12:43:00|10238.5|10228.5|10239.4|10229.4|10239.4|10229.4|10238.1|10228.1|6
1622551390000|2021-06-01 12:43:10|10239.8|10229.8|10239.3|10229.3|10240|10230|10239.3|10229.3|6
1622551400000|2021-06-01 12:43:20|10239.4|10229.4|10238.5|10228.5|10239.8|10229.8|10238.1|10228.1|8
1622551410000|2021-06-01 12:43:30|10238.1|10228.1|10238.5|10228.5|10238.9|10228.9|10238|10228|7
1622551420000|2021-06-01 12:43:40|10238.8|10228.8|10238.8|10228.8|10238.9|10228.9|10238.8|10228.8|3
1622551430000|2021-06-01 12:43:50|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|1
1622551440000|2021-06-01 12:44:00|10238|10228|10239.8|10229.8|10239.8|10229.8|10238|10228|5
1622551450000|2021-06-01 12:44:10|10239.4|10229.4|10238.5|10228.5|10239.4|10229.4|10238|10228|5
1622551460000|2021-06-01 12:44:20|10238.8|10228.8|10238.8|10228.8|10239|10229|10238.6|10228.6|7
1622551470000|2021-06-01 12:44:30|10239|10229|10239.3|10229.3|10240|10230|10239|10229|9
1622551480000|2021-06-01 12:44:40|10239.5|10229.5|10240.1|10230.1|10240.1|10230.1|10239.3|10229.3|7
1622551490000|2021-06-01 12:44:50|10240.3|10230.3|10240.5|10230.5|10240.5|10230.5|10240|10230|6
1622551500000|2021-06-01 12:45:00|10240.3|10230.3|10239.3|10229.3|10240.3|10230.3|10239.3|10229.3|2
1622551510000|2021-06-01 12:45:10|10239|10229|10238.4|10228.4|10239|10229|10238.4|10228.4|2
1622551520000|2021-06-01 12:45:20|10238|10228|10237.5|10227.5|10238|10228|10236.9|10226.9|7
1622551530000|2021-06-01 12:45:30|10238.3|10228.3|10237.9|10227.9|10238.3|10228.3|10237.9|10227.9|2
1622551540000|2021-06-01 12:45:40|10237.4|10227.4|10236.1|10226.1|10237.4|10227.4|10236.1|10226.1|3
1622551550000|2021-06-01 12:45:50|10235.6|10225.6|10236.9|10226.9|10237|10227|10235.4|10225.4|6
1622551560000|2021-06-01 12:46:00|10236.1|10226.1|10236|10226|10236.1|10226.1|10236|10226|2
1622551580000|2021-06-01 12:46:20|10235.9|10225.9|10236|10226|10236|10226|10235.9|10225.9|2
1622551590000|2021-06-01 12:46:30|10236.1|10226.1|10236.5|10226.5|10236.5|10226.5|10236|10226|4
1622551600000|2021-06-01 12:46:40|10236.1|10226.1|10236|10226|10236.1|10226.1|10236|10226|2
1622551610000|2021-06-01 12:46:50|10236.1|10226.1|10236|10226|10237.8|10227.8|10236|10226|10
1622551620000|2021-06-01 12:47:00|10235.5|10225.5|10236.1|10226.1|10236.1|10226.1|10235.5|10225.5|5
1622551630000|2021-06-01 12:47:10|10236.3|10226.3|10236.8|10226.8|10237.4|10227.4|10236.3|10226.3|3
1622551640000|2021-06-01 12:47:20|10236.3|10226.3|10236.8|10226.8|10236.8|10226.8|10236.3|10226.3|2
1622551650000|2021-06-01 12:47:30|10236.6|10226.6|10236.5|10226.5|10237|10227|10236.5|10226.5|4
1622551670000|2021-06-01 12:47:50|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|1
1622551680000|2021-06-01 12:48:00|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|10235.9|10225.9|3
1622551690000|2021-06-01 12:48:10|10236.5|10226.5|10237.5|10227.5|10237.5|10227.5|10236.5|10226.5|4
1622551700000|2021-06-01 12:48:20|10237|10227|10237|10227|10237.5|10227.5|10237|10227|3
1622551710000|2021-06-01 12:48:30|10236.6|10226.6|10236.6|10226.6|10236.6|10226.6|10236.6|10226.6|1
1622551720000|2021-06-01 12:48:40|10237.1|10227.1|10239|10229|10239.5|10229.5|10237.1|10227.1|3
1622551730000|2021-06-01 12:48:50|10239.1|10229.1|10239|10229|10239.9|10229.9|10239|10229|7
1622551740000|2021-06-01 12:49:00|10238.9|10228.9|10238.5|10228.5|10238.9|10228.9|10237.8|10227.8|4
1622551750000|2021-06-01 12:49:10|10238.6|10228.6|10239|10229|10239.3|10229.3|10238.4|10228.4|8
1622551760000|2021-06-01 12:49:20|10238.9|10228.9|10240.1|10230.1|10240.1|10230.1|10238.9|10228.9|5
1622551770000|2021-06-01 12:49:30|10240.4|10230.4|10240.1|10230.1|10240.4|10230.4|10240.1|10230.1|10
1622551780000|2021-06-01 12:49:40|10239.9|10229.9|10238.8|10228.8|10239.9|10229.9|10238.8|10228.8|6
1622551790000|2021-06-01 12:49:50|10238.6|10228.6|10238.8|10228.8|10238.8|10228.8|10238.3|10228.3|5
1622551800000|2021-06-01 12:50:00|10239.3|10229.3|10239.1|10229.1|10239.9|10229.9|10238.4|10228.4|5
1622551810000|2021-06-01 12:50:10|10239.3|10229.3|10240.8|10230.8|10241.6|10231.6|10239.3|10229.3|9
1622551820000|2021-06-01 12:50:20|10240.6|10230.6|10241.5|10231.5|10241.5|10231.5|10240.5|10230.5|6
1622551830000|2021-06-01 12:50:30|10241.9|10231.9|10239.1|10229.1|10241.9|10231.9|10238.8|10228.8|8
1622551840000|2021-06-01 12:50:40|10238.8|10228.8|10239.5|10229.5|10239.9|10229.9|10238.8|10228.8|8
1622551850000|2021-06-01 12:50:50|10239.3|10229.3|10238.5|10228.5|10239.3|10229.3|10238.5|10228.5|2
1622551860000|2021-06-01 12:51:00|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|1
1622551870000|2021-06-01 12:51:10|10237.8|10227.8|10238.4|10228.4|10238.4|10228.4|10237.4|10227.4|6
1622551880000|2021-06-01 12:51:20|10237.9|10227.9|10236.9|10226.9|10237.9|10227.9|10236.5|10226.5|9
1622551890000|2021-06-01 12:51:30|10236.6|10226.6|10236.9|10226.9|10236.9|10226.9|10236.5|10226.5|4
1622551900000|2021-06-01 12:51:40|10237.3|10227.3|10238.4|10228.4|10238.6|10228.6|10237.3|10227.3|6
1622551910000|2021-06-01 12:51:50|10238.1|10228.1|10236.6|10226.6|10238.1|10228.1|10236.6|10226.6|5
1622551930000|2021-06-01 12:52:10|10236.9|10226.9|10238.3|10228.3|10238.8|10228.8|10236.9|10226.9|11
1622551940000|2021-06-01 12:52:20|10238.6|10228.6|10240.6|10230.6|10240.6|10230.6|10238.6|10228.6|3
1622551950000|2021-06-01 12:52:30|10240.4|10230.4|10239.4|10229.4|10240.6|10230.6|10238.5|10228.5|9
1622551960000|2021-06-01 12:52:40|10239.1|10229.1|10240.8|10230.8|10240.9|10230.9|10239.1|10229.1|15
1622551970000|2021-06-01 12:52:50|10240|10230|10239.9|10229.9|10240|10230|10239|10229|9
1622551980000|2021-06-01 12:53:00|10240|10230|10238.8|10228.8|10240.4|10230.4|10238.8|10228.8|9
1622551990000|2021-06-01 12:53:10|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|1
1622552000000|2021-06-01 12:53:20|10237.9|10227.9|10236.6|10226.6|10237.9|10227.9|10236.4|10226.4|7
1622552010000|2021-06-01 12:53:30|10236.4|10226.4|10236.1|10226.1|10236.4|10226.4|10236.1|10226.1|2
1622552020000|2021-06-01 12:53:40|10236|10226|10235.9|10225.9|10236|10226|10235.9|10225.9|2
1622552030000|2021-06-01 12:53:50|10236|10226|10237|10227|10237.4|10227.4|10236|10226|7
1622552040000|2021-06-01 12:54:00|10237.1|10227.1|10236.9|10226.9|10237.4|10227.4|10236.5|10226.5|9
1622552050000|2021-06-01 12:54:10|10236.8|10226.8|10236.5|10226.5|10237|10227|10236.5|10226.5|6
1622552060000|2021-06-01 12:54:20|10236.6|10226.6|10237.4|10227.4|10237.4|10227.4|10236.5|10226.5|4
1622552070000|2021-06-01 12:54:30|10237.1|10227.1|10236.5|10226.5|10237.1|10227.1|10236.5|10226.5|5
1622552080000|2021-06-01 12:54:40|10236.8|10226.8|10240.3|10230.3|10240.3|10230.3|10236.8|10226.8|9
1622552090000|2021-06-01 12:54:50|10239.9|10229.9|10238.3|10228.3|10239.9|10229.9|10237.8|10227.8|9
1622552100000|2021-06-01 12:55:00|10238.9|10228.9|10238.5|10228.5|10239.1|10229.1|10238.4|10228.4|12
1622552110000|2021-06-01 12:55:10|10238.4|10228.4|10237.9|10227.9|10238.4|10228.4|10237.1|10227.1|4
1622552120000|2021-06-01 12:55:20|10238|10228|10238.3|10228.3|10238.3|10228.3|10238|10228|2
1622552130000|2021-06-01 12:55:30|10238|10228|10237.4|10227.4|10238|10228|10236.5|10226.5|10
1622552140000|2021-06-01 12:55:40|10237.9|10227.9|10238.5|10228.5|10239.3|10229.3|10237.9|10227.9|5
1622552150000|2021-06-01 12:55:50|10238.9|10228.9|10239.3|10229.3|10239.3|10229.3|10238.9|10228.9|2
1622552160000|2021-06-01 12:56:00|10238.8|10228.8|10239.1|10229.1|10239.1|10229.1|10238.5|10228.5|6
1622552170000|2021-06-01 12:56:10|10238.8|10228.8|10236.1|10226.1|10239.1|10229.1|10235.8|10225.8|13
1622552180000|2021-06-01 12:56:20|10236.5|10226.5|10237|10227|10237.4|10227.4|10236.5|10226.5|8
1622552190000|2021-06-01 12:56:30|10237.1|10227.1|10237.8|10227.8|10238|10228|10237.1|10227.1|10
1622552200000|2021-06-01 12:56:40|10237.5|10227.5|10232.9|10222.9|10237.5|10227.5|10232.9|10222.9|10
1622552210000|2021-06-01 12:56:50|10232.3|10222.3|10228.1|10218.1|10232.3|10222.3|10227.9|10217.9|5
1622552220000|2021-06-01 12:57:00|10228.3|10218.3|10228.9|10218.9|10229.1|10219.1|10228.3|10218.3|9
1622552230000|2021-06-01 12:57:10|10229.1|10219.1|10230.9|10220.9|10232.6|10222.6|10229.1|10219.1|12
1622552240000|2021-06-01 12:57:20|10231|10221|10231.6|10221.6|10231.6|10221.6|10231|10221|3
1622552250000|2021-06-01 12:57:30|10231.5|10221.5|10230.3|10220.3|10231.5|10221.5|10230.3|10220.3|4
1622552260000|2021-06-01 12:57:40|10230.1|10220.1|10232.3|10222.3|10233.4|10223.4|10230.1|10220.1|12
1622552270000|2021-06-01 12:57:50|10232.9|10222.9|10232.8|10222.8|10232.9|10222.9|10231.9|10221.9|6
1622552280000|2021-06-01 12:58:00|10232.6|10222.6|10229.5|10219.5|10232.6|10222.6|10229.5|10219.5|4
1622552290000|2021-06-01 12:58:10|10229|10219|10229.4|10219.4|10229.4|10219.4|10228.5|10218.5|5
1622552300000|2021-06-01 12:58:20|10230.9|10220.9|10231.8|10221.8|10231.8|10221.8|10230.9|10220.9|5
1622552310000|2021-06-01 12:58:30|10232.6|10222.6|10233|10223|10233.5|10223.5|10232.6|10222.6|6
1622552320000|2021-06-01 12:58:40|10233.5|10223.5|10230.1|10220.1|10233.5|10223.5|10230.1|10220.1|4
1622552330000|2021-06-01 12:58:50|10230.3|10220.3|10229.5|10219.5|10230.3|10220.3|10229.5|10219.5|5
1622552340000|2021-06-01 12:59:00|10229.9|10219.9|10226.9|10216.9|10231|10221|10226.9|10216.9|8
1622552350000|2021-06-01 12:59:10|10226.8|10216.8|10226|10216|10226.8|10216.8|10225.6|10215.6|6
1622552360000|2021-06-01 12:59:20|10226.1|10216.1|10226.1|10216.1|10226.6|10216.6|10226.1|10216.1|9
1622552370000|2021-06-01 12:59:30|10226.5|10216.5|10226.5|10216.5|10226.6|10216.6|10226.1|10216.1|7
1622552380000|2021-06-01 12:59:40|10226.1|10216.1|10229.1|10219.1|10229.3|10219.3|10226.1|10216.1|11
1622552390000|2021-06-01 12:59:50|10229.3|10219.3|10226.9|10216.9|10229.6|10219.6|10226.9|10216.9|10
1622552400000|2021-06-01 13:00:00|10227.1|10217.1|10230.9|10220.9|10231.5|10221.5|10226.4|10216.4|29
1622552410000|2021-06-01 13:00:10|10231.1|10221.1|10235.1|10225.1|10235.1|10225.1|10230|10220|21
1622552420000|2021-06-01 13:00:20|10236.8|10226.8|10241.4|10231.4|10241.9|10231.9|10235.5|10225.5|26
1622552430000|2021-06-01 13:00:30|10241.3|10231.3|10237|10227|10241.3|10231.3|10236|10226|32
1622552440000|2021-06-01 13:00:40|10236.8|10226.8|10243.1|10233.1|10243.1|10233.1|10236.8|10226.8|28
1622552450000|2021-06-01 13:00:50|10242.8|10232.8|10244.3|10234.3|10244.8|10234.8|10242.6|10232.6|22
1622552460000|2021-06-01 13:01:00|10244.4|10234.4|10244.8|10234.8|10245.9|10235.9|10243.4|10233.4|18
1622552470000|2021-06-01 13:01:10|10244.5|10234.5|10239.8|10229.8|10244.8|10234.8|10239.3|10229.3|23
1622552480000|2021-06-01 13:01:20|10239.9|10229.9|10242.8|10232.8|10242.9|10232.9|10238.8|10228.8|21
1622552490000|2021-06-01 13:01:30|10243|10233|10239.5|10229.5|10243.4|10233.4|10239.1|10229.1|23
1622552500000|2021-06-01 13:01:40|10239.8|10229.8|10238.5|10228.5|10240.5|10230.5|10235.5|10225.5|24
1622552510000|2021-06-01 13:01:50|10238|10228|10240.5|10230.5|10240.8|10230.8|10237|10227|28
1622552520000|2021-06-01 13:02:00|10241.1|10231.1|10245.5|10235.5|10245.5|10235.5|10240.6|10230.6|19
1622552530000|2021-06-01 13:02:10|10244.8|10234.8|10243.4|10233.4|10245.6|10235.6|10243.1|10233.1|18
1622552540000|2021-06-01 13:02:20|10244.3|10234.3|10246.4|10236.4|10246.4|10236.4|10243.5|10233.5|15
1622552550000|2021-06-01 13:02:30|10246.6|10236.6|10244.5|10234.5|10246.9|10236.9|10244.1|10234.1|20
1622552560000|2021-06-01 13:02:40|10244.8|10234.8|10246.1|10236.1|10246.1|10236.1|10243.1|10233.1|15
1622552570000|2021-06-01 13:02:50|10246.6|10236.6|10244.5|10234.5|10246.6|10236.6|10244.5|10234.5|16
1622552580000|2021-06-01 13:03:00|10244.3|10234.3|10238.9|10228.9|10244.3|10234.3|10238.8|10228.8|19
1622552590000|2021-06-01 13:03:10|10239|10229|10237|10227|10239.4|10229.4|10235.4|10225.4|19
1622552600000|2021-06-01 13:03:20|10236.1|10226.1|10236.6|10226.6|10236.8|10226.8|10235.1|10225.1|10
1622552610000|2021-06-01 13:03:30|10235.3|10225.3|10232.8|10222.8|10235.3|10225.3|10232.6|10222.6|21
1622552620000|2021-06-01 13:03:40|10232.1|10222.1|10231.4|10221.4|10232.6|10222.6|10231.1|10221.1|13
1622552630000|2021-06-01 13:03:50|10231.3|10221.3|10234|10224|10234.1|10224.1|10231.1|10221.1|15
1622552640000|2021-06-01 13:04:00|10233.8|10223.8|10238.6|10228.6|10239.1|10229.1|10233.3|10223.3|22
1622552650000|2021-06-01 13:04:10|10238.9|10228.9|10240|10230|10241.3|10231.3|10237|10227|26
1622552660000|2021-06-01 13:04:20|10239.8|10229.8|10240.3|10230.3|10240.3|10230.3|10239.4|10229.4|6
1622552670000|2021-06-01 13:04:30|10240.4|10230.4|10240|10230|10241.1|10231.1|10239.9|10229.9|15
1622552680000|2021-06-01 13:04:40|10241.3|10231.3|10241.3|10231.3|10241.6|10231.6|10240.6|10230.6|17
1622552690000|2021-06-01 13:04:50|10241.5|10231.5|10240.6|10230.6|10242.1|10232.1|10240|10230|16
1622552700000|2021-06-01 13:05:00|10240|10230|10238.4|10228.4|10241.9|10231.9|10237|10227|21
1622552710000|2021-06-01 13:05:10|10238.5|10228.5|10234|10224|10238.5|10228.5|10233.8|10223.8|15
1622552720000|2021-06-01 13:05:20|10233.3|10223.3|10236|10226|10236.3|10226.3|10233.3|10223.3|12
1622552730000|2021-06-01 13:05:30|10235.4|10225.4|10236|10226|10236.3|10226.3|10235.3|10225.3|15
1622552740000|2021-06-01 13:05:40|10235.5|10225.5|10235.3|10225.3|10236|10226|10235.1|10225.1|11
1622552750000|2021-06-01 13:05:50|10235.6|10225.6|10237.4|10227.4|10237.4|10227.4|10235.3|10225.3|8
1622552760000|2021-06-01 13:06:00|10237|10227|10236.5|10226.5|10237.3|10227.3|10236.1|10226.1|17
1622552770000|2021-06-01 13:06:10|10236.8|10226.8|10244.4|10234.4|10244.4|10234.4|10236.8|10226.8|12
1622552780000|2021-06-01 13:06:20|10244.6|10234.6|10244.5|10234.5|10245|10235|10244.4|10234.4|9
1622552790000|2021-06-01 13:06:30|10244.3|10234.3|10242.8|10232.8|10244.3|10234.3|10242.5|10232.5|6
1622552800000|2021-06-01 13:06:40|10242.6|10232.6|10243.9|10233.9|10244.3|10234.3|10242.3|10232.3|8
1622552810000|2021-06-01 13:06:50|10244.1|10234.1|10243|10233|10245.3|10235.3|10242.8|10232.8|11
1622552820000|2021-06-01 13:07:00|10242.8|10232.8|10234.8|10224.8|10242.8|10232.8|10234.5|10224.5|13
1622552830000|2021-06-01 13:07:10|10234.6|10224.6|10230.3|10220.3|10234.8|10224.8|10230|10220|11
1622552840000|2021-06-01 13:07:20|10229.9|10219.9|10232.8|10222.8|10233.8|10223.8|10229.9|10219.9|11
1622552850000|2021-06-01 13:07:30|10233.3|10223.3|10237.1|10227.1|10237.1|10227.1|10233.3|10223.3|17
1622552860000|2021-06-01 13:07:40|10236.1|10226.1|10241.5|10231.5|10241.5|10231.5|10236.1|10226.1|14
1622552870000|2021-06-01 13:07:50|10241.3|10231.3|10239.5|10229.5|10241.4|10231.4|10239.5|10229.5|12
1622552880000|2021-06-01 13:08:00|10239.1|10229.1|10235.8|10225.8|10240|10230|10235.8|10225.8|16
1622552890000|2021-06-01 13:08:10|10235.6|10225.6|10234.4|10224.4|10235.6|10225.6|10233.8|10223.8|13
1622552900000|2021-06-01 13:08:20|10234.8|10224.8|10235.1|10225.1|10235.6|10225.6|10234.8|10224.8|9
1622552910000|2021-06-01 13:08:30|10234.9|10224.9|10236|10226|10236.3|10226.3|10234.4|10224.4|11
1622552920000|2021-06-01 13:08:40|10235.8|10225.8|10236.6|10226.6|10238.6|10228.6|10235.8|10225.8|13
1622552930000|2021-06-01 13:08:50|10236.8|10226.8|10241.5|10231.5|10241.5|10231.5|10236.8|10226.8|16
1622552940000|2021-06-01 13:09:00|10242.5|10232.5|10243.8|10233.8|10243.8|10233.8|10241.9|10231.9|10
1622552950000|2021-06-01 13:09:10|10243.6|10233.6|10242.9|10232.9|10243.6|10233.6|10242.3|10232.3|14
1622552960000|2021-06-01 13:09:20|10241.8|10231.8|10242.1|10232.1|10242.5|10232.5|10241.8|10231.8|7
1622552970000|2021-06-01 13:09:30|10241.9|10231.9|10242.1|10232.1|10242.1|10232.1|10241.9|10231.9|4
1622552980000|2021-06-01 13:09:40|10241.5|10231.5|10242.6|10232.6|10242.6|10232.6|10241.5|10231.5|9
1622552990000|2021-06-01 13:09:50|10242.4|10232.4|10242.6|10232.6|10243.4|10233.4|10242.4|10232.4|10
1622553000000|2021-06-01 13:10:00|10242.4|10232.4|10236.8|10226.8|10242.4|10232.4|10236.8|10226.8|18
1622553010000|2021-06-01 13:10:10|10236.4|10226.4|10237.4|10227.4|10237.4|10227.4|10234|10224|16
1622553020000|2021-06-01 13:10:20|10237.1|10227.1|10235.6|10225.6|10238.1|10228.1|10235.4|10225.4|17
1622553030000|2021-06-01 13:10:30|10235.3|10225.3|10237.4|10227.4|10237.4|10227.4|10235.3|10225.3|19
1622553040000|2021-06-01 13:10:40|10237|10227|10242.1|10232.1|10242.1|10232.1|10236.6|10226.6|23
1622553050000|2021-06-01 13:10:50|10241.8|10231.8|10241.9|10231.9|10241.9|10231.9|10241.8|10231.8|2
1622553060000|2021-06-01 13:11:00|10241.8|10231.8|10242.1|10232.1|10242.6|10232.6|10240.8|10230.8|16
1622553070000|2021-06-01 13:11:10|10242.3|10232.3|10242.5|10232.5|10242.6|10232.6|10241|10231|12
1622553080000|2021-06-01 13:11:20|10241.5|10231.5|10239.3|10229.3|10241.5|10231.5|10239.3|10229.3|19
1622553090000|2021-06-01 13:11:30|10238.9|10228.9|10242|10232|10242|10232|10238.9|10228.9|12
1622553100000|2021-06-01 13:11:40|10242.5|10232.5|10242.4|10232.4|10242.5|10232.5|10241.6|10231.6|11
1622553110000|2021-06-01 13:11:50|10242.6|10232.6|10243.5|10233.5|10243.5|10233.5|10242.1|10232.1|13
1622553120000|2021-06-01 13:12:00|10243.9|10233.9|10241.3|10231.3|10244|10234|10241.3|10231.3|10
1622553130000|2021-06-01 13:12:10|10241|10231|10240.3|10230.3|10241.6|10231.6|10240.3|10230.3|7
1622553140000|2021-06-01 13:12:20|10239.5|10229.5|10238.4|10228.4|10239.9|10229.9|10238|10228|15
1622553150000|2021-06-01 13:12:30|10239.3|10229.3|10236.4|10226.4|10239.3|10229.3|10236.3|10226.3|13
1622553170000|2021-06-01 13:12:50|10236.1|10226.1|10235.9|10225.9|10236.1|10226.1|10235.6|10225.6|7
1622553180000|2021-06-01 13:13:00|10235.8|10225.8|10235|10225|10235.8|10225.8|10235|10225|3
1622553190000|2021-06-01 13:13:10|10235.1|10225.1|10235.1|10225.1|10235.1|10225.1|10235.1|10225.1|1
1622553210000|2021-06-01 13:13:30|10234.8|10224.8|10237.4|10227.4|10237.4|10227.4|10234.8|10224.8|4
1622553220000|2021-06-01 13:13:40|10237.1|10227.1|10237.4|10227.4|10237.4|10227.4|10236.4|10226.4|10
1622553230000|2021-06-01 13:13:50|10237.5|10227.5|10240.1|10230.1|10240.1|10230.1|10237.5|10227.5|6
1622553240000|2021-06-01 13:14:00|10239.8|10229.8|10239|10229|10239.8|10229.8|10239|10229|4
1622553250000|2021-06-01 13:14:10|10238.5|10228.5|10237.8|10227.8|10238.5|10228.5|10237.8|10227.8|4
1622553260000|2021-06-01 13:14:20|10237.1|10227.1|10237.3|10227.3|10237.3|10227.3|10235.6|10225.6|15
1622553270000|2021-06-01 13:14:30|10237.8|10227.8|10241.5|10231.5|10241.5|10231.5|10237.3|10227.3|22
1622553280000|2021-06-01 13:14:40|10241.6|10231.6|10242.3|10232.3|10242.3|10232.3|10241.6|10231.6|3
1622553290000|2021-06-01 13:14:50|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10241.9|10231.9|3
1622553300000|2021-06-01 13:15:00|10242.4|10232.4|10241.4|10231.4|10242.4|10232.4|10241.4|10231.4|6
1622553320000|2021-06-01 13:15:20|10241|10231|10241.4|10231.4|10241.4|10231.4|10241|10231|2
1622553330000|2021-06-01 13:15:30|10242|10232|10246.3|10236.3|10246.3|10236.3|10242|10232|12
1622553340000|2021-06-01 13:15:40|10246.4|10236.4|10249.1|10239.1|10249.4|10239.4|10246.4|10236.4|9
1622553350000|2021-06-01 13:15:50|10249.5|10239.5|10250|10240|10250.1|10240.1|10249.3|10239.3|11
1622553360000|2021-06-01 13:16:00|10250.9|10240.9|10252.9|10242.9|10252.9|10242.9|10250.8|10240.8|13
1622553370000|2021-06-01 13:16:10|10252.4|10242.4|10255.4|10245.4|10255.8|10245.8|10252.4|10242.4|17
1622553380000|2021-06-01 13:16:20|10255.8|10245.8|10255|10245|10256.8|10246.8|10254.4|10244.4|15
1622553390000|2021-06-01 13:16:30|10254.8|10244.8|10253.6|10243.6|10254.8|10244.8|10253.1|10243.1|8
1622553400000|2021-06-01 13:16:40|10253.9|10243.9|10258.9|10248.9|10259.1|10249.1|10253.9|10243.9|14
1622553410000|2021-06-01 13:16:50|10259.8|10249.8|10259.3|10249.3|10262|10252|10259.1|10249.1|22
1622553420000|2021-06-01 13:17:00|10259|10249|10256.3|10246.3|10259|10249|10254.9|10244.9|22
1622553430000|2021-06-01 13:17:10|10256.1|10246.1|10258.1|10248.1|10258.1|10248.1|10256.1|10246.1|8
1622553440000|2021-06-01 13:17:20|10257.8|10247.8|10260.1|10250.1|10260.6|10250.6|10257.8|10247.8|12
1622553450000|2021-06-01 13:17:30|10259.9|10249.9|10261.5|10251.5|10261.5|10251.5|10258.4|10248.4|17
1622553460000|2021-06-01 13:17:40|10261.3|10251.3|10261.6|10251.6|10261.9|10251.9|10260.6|10250.6|10
1622553470000|2021-06-01 13:17:50|10261.8|10251.8|10262.4|10252.4|10262.9|10252.9|10261.6|10251.6|16
1622553480000|2021-06-01 13:18:00|10261.9|10251.9|10262.1|10252.1|10263.1|10253.1|10261.3|10251.3|16
1622553490000|2021-06-01 13:18:10|10262|10252|10261|10251|10262.8|10252.8|10261|10251|9
1622553500000|2021-06-01 13:18:20|10260.8|10250.8|10261.8|10251.8|10261.8|10251.8|10258.8|10248.8|10
1622553510000|2021-06-01 13:18:30|10262.3|10252.3|10262.4|10252.4|10262.6|10252.6|10262.3|10252.3|5
1622553520000|2021-06-01 13:18:40|10262.1|10252.1|10265.6|10255.6|10266.3|10256.3|10261.3|10251.3|9
1622553530000|2021-06-01 13:18:50|10264.9|10254.9|10264.3|10254.3|10265.6|10255.6|10264|10254|15
1622553540000|2021-06-01 13:19:00|10264|10254|10260.6|10250.6|10264|10254|10260.6|10250.6|9
1622553550000|2021-06-01 13:19:10|10261.1|10251.1|10262|10252|10262|10252|10261.1|10251.1|5
1622553560000|2021-06-01 13:19:20|10262.6|10252.6|10267.9|10257.9|10267.9|10257.9|10262.3|10252.3|9
1622553570000|2021-06-01 13:19:30|10267.8|10257.8|10270|10260|10270.5|10260.5|10266|10256|18
1622553580000|2021-06-01 13:19:40|10270.1|10260.1|10270.9|10260.9|10271.1|10261.1|10270.1|10260.1|11
1622553590000|2021-06-01 13:19:50|10271|10261|10269.6|10259.6|10272|10262|10269.4|10259.4|10
1622553600000|2021-06-01 13:20:00|10270.3|10260.3|10268.8|10258.8|10270.6|10260.6|10268.8|10258.8|20
1622553610000|2021-06-01 13:20:10|10268.9|10258.9|10269|10259|10269.5|10259.5|10267.9|10257.9|9
1622553620000|2021-06-01 13:20:20|10268.6|10258.6|10272.3|10262.3|10272.5|10262.5|10268.6|10258.6|11
1622553630000|2021-06-01 13:20:30|10271.8|10261.8|10266.6|10256.6|10271.8|10261.8|10266.6|10256.6|13
1622553640000|2021-06-01 13:20:40|10266.4|10256.4|10268.5|10258.5|10268.9|10258.9|10264.4|10254.4|16
1622553650000|2021-06-01 13:20:50|10268.9|10258.9|10269.4|10259.4|10269.4|10259.4|10266.9|10256.9|16
1622553660000|2021-06-01 13:21:00|10269.1|10259.1|10269.3|10259.3|10269.5|10259.5|10268.1|10258.1|13
1622553670000|2021-06-01 13:21:10|10269.6|10259.6|10269.6|10259.6|10269.6|10259.6|10267.9|10257.9|11
1622553680000|2021-06-01 13:21:20|10269.4|10259.4|10273|10263|10273.1|10263.1|10269.4|10259.4|12
1622553690000|2021-06-01 13:21:30|10273.4|10263.4|10275.6|10265.6|10276.8|10266.8|10273.4|10263.4|18
1622553700000|2021-06-01 13:21:40|10276.9|10266.9|10273.4|10263.4|10277|10267|10273.4|10263.4|16
1622553710000|2021-06-01 13:21:50|10273.6|10263.6|10273.1|10263.1|10274.4|10264.4|10273.1|10263.1|10
1622553720000|2021-06-01 13:22:00|10272.8|10262.8|10271|10261|10272.8|10262.8|10270.9|10260.9|4
1622553730000|2021-06-01 13:22:10|10270.9|10260.9|10267.5|10257.5|10270.9|10260.9|10267.4|10257.4|11
1622553740000|2021-06-01 13:22:20|10267.6|10257.6|10271.4|10261.4|10271.8|10261.8|10267.1|10257.1|18
1622553750000|2021-06-01 13:22:30|10271|10261|10270.8|10260.8|10271|10261|10268.4|10258.4|13
1622553760000|2021-06-01 13:22:40|10270.6|10260.6|10272.8|10262.8|10273|10263|10270.6|10260.6|7
1622553770000|2021-06-01 13:22:50|10273|10263|10270.6|10260.6|10273|10263|10270.6|10260.6|14
1622553780000|2021-06-01 13:23:00|10270.4|10260.4|10266.9|10256.9|10270.4|10260.4|10266.9|10256.9|8
1622553790000|2021-06-01 13:23:10|10267.9|10257.9|10267.6|10257.6|10267.9|10257.9|10267.6|10257.6|2
1622553800000|2021-06-01 13:23:20|10268|10258|10268.6|10258.6|10270.1|10260.1|10268|10258|17
1622553810000|2021-06-01 13:23:30|10268.4|10258.4|10266.6|10256.6|10268.4|10258.4|10266.3|10256.3|8
1622553820000|2021-06-01 13:23:40|10266.3|10256.3|10262.6|10252.6|10266.3|10256.3|10262.6|10252.6|9
1622553830000|2021-06-01 13:23:50|10262.9|10252.9|10265.6|10255.6|10265.8|10255.8|10262.9|10252.9|7
1622553840000|2021-06-01 13:24:00|10265.1|10255.1|10264.1|10254.1|10265.5|10255.5|10263.8|10253.8|14
1622553850000|2021-06-01 13:24:10|10264|10254|10261.9|10251.9|10264|10254|10261.8|10251.8|9
1622553860000|2021-06-01 13:24:20|10261.8|10251.8|10259.8|10249.8|10262.1|10252.1|10259.8|10249.8|17
1622553870000|2021-06-01 13:24:30|10259.9|10249.9|10263.5|10253.5|10264.4|10254.4|10259.9|10249.9|15
1622553880000|2021-06-01 13:24:40|10263.3|10253.3|10262.6|10252.6|10263.5|10253.5|10262.6|10252.6|5
1622553890000|2021-06-01 13:24:50|10262.4|10252.4|10265.9|10255.9|10266.4|10256.4|10261.5|10251.5|17
1622553900000|2021-06-01 13:25:00|10265.8|10255.8|10260.5|10250.5|10265.8|10255.8|10260.5|10250.5|13
1622553910000|2021-06-01 13:25:10|10260.6|10250.6|10263.5|10253.5|10263.5|10253.5|10260.6|10250.6|9
1622553920000|2021-06-01 13:25:20|10263.6|10253.6|10264.6|10254.6|10265.6|10255.6|10263.6|10253.6|11
1622553930000|2021-06-01 13:25:30|10264.9|10254.9|10266.8|10256.8|10266.8|10256.8|10264.9|10254.9|5
1622553940000|2021-06-01 13:25:40|10267.3|10257.3|10268.3|10258.3|10270.4|10260.4|10267.3|10257.3|22
1622553950000|2021-06-01 13:25:50|10268.4|10258.4|10269.4|10259.4|10269.5|10259.5|10268.4|10258.4|6
1622553960000|2021-06-01 13:26:00|10269.1|10259.1|10265.6|10255.6|10269.4|10259.4|10264.9|10254.9|21
1622553970000|2021-06-01 13:26:10|10265.1|10255.1|10265.5|10255.5|10266.5|10256.5|10264.3|10254.3|15
1622553980000|2021-06-01 13:26:20|10265.4|10255.4|10266.8|10256.8|10266.8|10256.8|10265.4|10255.4|11
1622553990000|2021-06-01 13:26:30|10267|10257|10268.6|10258.6|10268.6|10258.6|10267|10257|8
1622554000000|2021-06-01 13:26:40|10268.4|10258.4|10266.5|10256.5|10268.6|10258.6|10266.4|10256.4|13
1622554010000|2021-06-01 13:26:50|10267.1|10257.1|10268.1|10258.1|10268.1|10258.1|10266.6|10256.6|11
1622554020000|2021-06-01 13:27:00|10268|10258|10268|10258|10268|10258|10267.3|10257.3|8
1622554030000|2021-06-01 13:27:10|10267.6|10257.6|10263.9|10253.9|10267.6|10257.6|10263.9|10253.9|12
1622554040000|2021-06-01 13:27:20|10264|10254|10263.8|10253.8|10265.1|10255.1|10263.5|10253.5|11
1622554050000|2021-06-01 13:27:30|10263.9|10253.9|10264.5|10254.5|10264.9|10254.9|10263.9|10253.9|8
1622554060000|2021-06-01 13:27:40|10264.6|10254.6|10262.8|10252.8|10264.6|10254.6|10262.8|10252.8|6
1622554070000|2021-06-01 13:27:50|10262.4|10252.4|10259.9|10249.9|10262.4|10252.4|10259.9|10249.9|17
1622554080000|2021-06-01 13:28:00|10261.9|10251.9|10260.4|10250.4|10261.9|10251.9|10260.4|10250.4|14
1622554090000|2021-06-01 13:28:10|10260.6|10250.6|10262.9|10252.9|10263.3|10253.3|10260.6|10250.6|9
1622554100000|2021-06-01 13:28:20|10263.5|10253.5|10265.1|10255.1|10265.9|10255.9|10263.5|10253.5|15
1622554110000|2021-06-01 13:28:30|10265.4|10255.4|10262.6|10252.6|10265.4|10255.4|10262.6|10252.6|10
1622554120000|2021-06-01 13:28:40|10262.4|10252.4|10261.5|10251.5|10262.4|10252.4|10261.5|10251.5|9
1622554130000|2021-06-01 13:28:50|10260.5|10250.5|10261.1|10251.1|10261.5|10251.5|10259.9|10249.9|11
1622554140000|2021-06-01 13:29:00|10260.9|10250.9|10259.3|10249.3|10260.9|10250.9|10259.3|10249.3|8
1622554150000|2021-06-01 13:29:10|10258.8|10248.8|10259.9|10249.9|10259.9|10249.9|10258.4|10248.4|9
1622554160000|2021-06-01 13:29:20|10260.3|10250.3|10261.4|10251.4|10261.4|10251.4|10260.3|10250.3|3
1622554170000|2021-06-01 13:29:30|10262|10252|10263.6|10253.6|10263.6|10253.6|10261.8|10251.8|9
1622554180000|2021-06-01 13:29:40|10263.1|10253.1|10261.8|10251.8|10263.1|10253.1|10261.8|10251.8|5
1622554190000|2021-06-01 13:29:50|10261.6|10251.6|10273.4|10263.4|10273.8|10263.8|10259.9|10249.9|13
1622554200000|2021-06-01 13:30:00|10272.9|10262.9|10275.1|10265.1|10275.1|10265.1|10272.9|10262.9|10
1622554210000|2021-06-01 13:30:10|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10271.8|10261.8|19
1622554220000|2021-06-01 13:30:20|10273.9|10263.9|10274.4|10264.4|10275.8|10265.8|10273|10263|20
1622554230000|2021-06-01 13:30:30|10273.9|10263.9|10274.5|10264.5|10274.9|10264.9|10273.9|10263.9|5
1622554240000|2021-06-01 13:30:40|10273.9|10263.9|10273.6|10263.6|10274.6|10264.6|10272.8|10262.8|10
1622554250000|2021-06-01 13:30:50|10273.1|10263.1|10278.1|10268.1|10278.3|10268.3|10271.5|10261.5|15
1622554260000|2021-06-01 13:31:00|10277.4|10267.4|10279.6|10269.6|10279.6|10269.6|10276.5|10266.5|14
1622554270000|2021-06-01 13:31:10|10279.3|10269.3|10277.6|10267.6|10279.6|10269.6|10277.1|10267.1|10
1622554280000|2021-06-01 13:31:20|10277.4|10267.4|10277.9|10267.9|10277.9|10267.9|10276.5|10266.5|11
1622554290000|2021-06-01 13:31:30|10277.4|10267.4|10277.4|10267.4|10277.6|10267.6|10277|10267|10
1622554300000|2021-06-01 13:31:40|10277.6|10267.6|10277.9|10267.9|10277.9|10267.9|10277|10267|9
1622554310000|2021-06-01 13:31:50|10278.5|10268.5|10279.9|10269.9|10279.9|10269.9|10278.5|10268.5|6
1622554320000|2021-06-01 13:32:00|10280.6|10270.6|10279.9|10269.9|10280.9|10270.9|10279.9|10269.9|11
1622554330000|2021-06-01 13:32:10|10279.5|10269.5|10279|10269|10279.8|10269.8|10277.6|10267.6|16
1622554340000|2021-06-01 13:32:20|10278.9|10268.9|10279.4|10269.4|10280.4|10270.4|10278.9|10268.9|13
1622554350000|2021-06-01 13:32:30|10279.5|10269.5|10278.9|10268.9|10279.9|10269.9|10278.6|10268.6|9
1622554360000|2021-06-01 13:32:40|10279|10269|10278.8|10268.8|10279|10269|10277.9|10267.9|9
1622554370000|2021-06-01 13:32:50|10279|10269|10284.8|10274.8|10286.9|10276.9|10279|10269|17
1622554380000|2021-06-01 13:33:00|10284.6|10274.6|10286.5|10276.5|10286.5|10276.5|10283.1|10273.1|13
1622554390000|2021-06-01 13:33:10|10286.4|10276.4|10281.4|10271.4|10287|10277|10280.4|10270.4|10
1622554400000|2021-06-01 13:33:20|10282.1|10272.1|10284.1|10274.1|10284.9|10274.9|10282.1|10272.1|16
1622554410000|2021-06-01 13:33:30|10283.6|10273.6|10284.3|10274.3|10285.4|10275.4|10283.6|10273.6|9
1622554420000|2021-06-01 13:33:40|10284.1|10274.1|10290.3|10280.3|10290.5|10280.5|10282.9|10272.9|12
1622554430000|2021-06-01 13:33:50|10290.8|10280.8|10293.3|10283.3|10293.4|10283.4|10290.8|10280.8|9
1622554440000|2021-06-01 13:34:00|10292.8|10282.8|10296.8|10286.8|10296.8|10286.8|10289.9|10279.9|20
1622554450000|2021-06-01 13:34:10|10296.6|10286.6|10297.4|10287.4|10297.5|10287.5|10296.6|10286.6|10
1622554460000|2021-06-01 13:34:20|10296.9|10286.9|10303.8|10293.8|10307.1|10297.1|10296.8|10286.8|14
1622554470000|2021-06-01 13:34:30|10304.3|10294.3|10305.5|10295.5|10306.8|10296.8|10301.6|10291.6|29
1622554480000|2021-06-01 13:34:40|10303.8|10293.8|10312.3|10302.3|10312.3|10302.3|10302.4|10292.4|31
1622554490000|2021-06-01 13:34:50|10312.5|10302.5|10315.1|10305.1|10315.4|10305.4|10306.8|10296.8|21
1622554500000|2021-06-01 13:35:00|10312.6|10302.6|10306.4|10296.4|10312.6|10302.6|10304.1|10294.1|22
1622554510000|2021-06-01 13:35:10|10306.1|10296.1|10302.8|10292.8|10306.1|10296.1|10301.5|10291.5|23
1622554520000|2021-06-01 13:35:20|10302.5|10292.5|10299|10289|10306|10296|10299|10289|21
1622554530000|2021-06-01 13:35:30|10298|10288|10294.8|10284.8|10300|10290|10294.8|10284.8|28
1622554540000|2021-06-01 13:35:40|10294.4|10284.4|10304.9|10294.9|10304.9|10294.9|10293.4|10283.4|23
1622554550000|2021-06-01 13:35:50|10304.4|10294.4|10302.1|10292.1|10304.4|10294.4|10299.4|10289.4|19
1622554560000|2021-06-01 13:36:00|10301.6|10291.6|10302.6|10292.6|10304.9|10294.9|10297.1|10287.1|28
1622554570000|2021-06-01 13:36:10|10301.9|10291.9|10303.1|10293.1|10304.6|10294.6|10301.1|10291.1|22
1622554580000|2021-06-01 13:36:20|10302.9|10292.9|10304.4|10294.4|10304.9|10294.9|10301.1|10291.1|24
1622554590000|2021-06-01 13:36:30|10303.4|10293.4|10306.4|10296.4|10306.9|10296.9|10300.4|10290.4|15
1622554600000|2021-06-01 13:36:40|10306.1|10296.1|10304.6|10294.6|10306.1|10296.1|10298.4|10288.4|22
1622554610000|2021-06-01 13:36:50|10305.6|10295.6|10303.6|10293.6|10305.6|10295.6|10303.6|10293.6|12
1622554620000|2021-06-01 13:37:00|10304.1|10294.1|10307.9|10297.9|10308.4|10298.4|10302.1|10292.1|14
1622554630000|2021-06-01 13:37:10|10307.6|10297.6|10303.8|10293.8|10307.6|10297.6|10303.8|10293.8|6
1622554640000|2021-06-01 13:37:20|10303.3|10293.3|10305.6|10295.6|10311.4|10301.4|10303.3|10293.3|27
1622554650000|2021-06-01 13:37:30|10306.4|10296.4|10300.9|10290.9|10306.9|10296.9|10300.4|10290.4|15
1622554660000|2021-06-01 13:37:40|10300.4|10290.4|10303.3|10293.3|10305.3|10295.3|10299.5|10289.5|20
1622554670000|2021-06-01 13:37:50|10302.8|10292.8|10297|10287|10303.3|10293.3|10297|10287|19
1622554680000|2021-06-01 13:38:00|10297.3|10287.3|10303.5|10293.5|10303.5|10293.5|10296.8|10286.8|11
1622554690000|2021-06-01 13:38:10|10303.3|10293.3|10301.1|10291.1|10303.3|10293.3|10301.1|10291.1|14
1622554700000|2021-06-01 13:38:20|10301.5|10291.5|10307|10297|10307.3|10297.3|10301.5|10291.5|26
1622554710000|2021-06-01 13:38:30|10306.8|10296.8|10306.5|10296.5|10312|10302|10306.3|10296.3|17
1622554720000|2021-06-01 13:38:40|10306.3|10296.3|10310.5|10300.5|10312.5|10302.5|10306.3|10296.3|21
1622554730000|2021-06-01 13:38:50|10310.8|10300.8|10310.4|10300.4|10311.6|10301.6|10310.4|10300.4|18
1622554740000|2021-06-01 13:39:00|10310.9|10300.9|10311.1|10301.1|10313.8|10303.8|10310.4|10300.4|19
1622554750000|2021-06-01 13:39:10|10311.4|10301.4|10311.1|10301.1|10311.9|10301.9|10310.9|10300.9|8
1622554760000|2021-06-01 13:39:20|10311.6|10301.6|10315.5|10305.5|10316.1|10306.1|10311.1|10301.1|22
1622554770000|2021-06-01 13:39:30|10315.8|10305.8|10314.8|10304.8|10317.9|10307.9|10314.8|10304.8|16
1622554780000|2021-06-01 13:39:40|10315.3|10305.3|10313.9|10303.9|10315.4|10305.4|10313.5|10303.5|7
1622554790000|2021-06-01 13:39:50|10313.6|10303.6|10317|10307|10317.8|10307.8|10313.6|10303.6|13
1622554800000|2021-06-01 13:40:00|10316.8|10306.8|10317.4|10307.4|10318|10308|10315.9|10305.9|16
1622554810000|2021-06-01 13:40:10|10316.4|10306.4|10321.5|10311.5|10321.8|10311.8|10315.9|10305.9|15
1622554820000|2021-06-01 13:40:20|10321.1|10311.1|10325.9|10315.9|10325.9|10315.9|10320.6|10310.6|6
1622554830000|2021-06-01 13:40:30|10323.6|10313.6|10323.3|10313.3|10324.9|10314.9|10322.1|10312.1|12
1622554840000|2021-06-01 13:40:40|10323|10313|10318|10308|10323.4|10313.4|10317.8|10307.8|25
1622554850000|2021-06-01 13:40:50|10317.8|10307.8|10320.1|10310.1|10320.4|10310.4|10317.5|10307.5|21
1622554860000|2021-06-01 13:41:00|10320.4|10310.4|10326|10316|10326|10316|10320.4|10310.4|21
1622554870000|2021-06-01 13:41:10|10325.6|10315.6|10325.4|10315.4|10326.5|10316.5|10323.9|10313.9|20
1622554880000|2021-06-01 13:41:20|10325.3|10315.3|10331.4|10321.4|10332.6|10322.6|10324.6|10314.6|25
1622554890000|2021-06-01 13:41:30|10331|10321|10336.3|10326.3|10336.8|10326.8|10330.9|10320.9|15
1622554900000|2021-06-01 13:41:40|10336.8|10326.8|10334.8|10324.8|10336.8|10326.8|10332.4|10322.4|21
1622554910000|2021-06-01 13:41:50|10334.9|10324.9|10336.9|10326.9|10336.9|10326.9|10334.1|10324.1|19
1622554920000|2021-06-01 13:42:00|10336.4|10326.4|10340.8|10330.8|10340.9|10330.9|10336.4|10326.4|25
1622554930000|2021-06-01 13:42:10|10340.3|10330.3|10340.4|10330.4|10344.4|10334.4|10340.3|10330.3|31
1622554940000|2021-06-01 13:42:20|10340|10330|10339.4|10329.4|10340|10330|10337.3|10327.3|14
1622554950000|2021-06-01 13:42:30|10339.5|10329.5|10340.4|10330.4|10340.4|10330.4|10339.3|10329.3|8
1622554960000|2021-06-01 13:42:40|10340.3|10330.3|10338.1|10328.1|10340.3|10330.3|10338.1|10328.1|16
1622554970000|2021-06-01 13:42:50|10338|10328|10335.8|10325.8|10338|10328|10335.8|10325.8|14
1622554980000|2021-06-01 13:43:00|10335.3|10325.3|10333.9|10323.9|10335.8|10325.8|10333.6|10323.6|16
1622554990000|2021-06-01 13:43:10|10334.1|10324.1|10336|10326|10337|10327|10334.1|10324.1|19
1622555000000|2021-06-01 13:43:20|10335.8|10325.8|10335.5|10325.5|10335.8|10325.8|10334.4|10324.4|12
1622555010000|2021-06-01 13:43:30|10335.1|10325.1|10334|10324|10335.5|10325.5|10334|10324|9
1622555020000|2021-06-01 13:43:40|10333.9|10323.9|10332.9|10322.9|10333.9|10323.9|10331|10321|18
1622555030000|2021-06-01 13:43:50|10333|10323|10331.9|10321.9|10333.6|10323.6|10331.9|10321.9|8
1622555040000|2021-06-01 13:44:00|10331.8|10321.8|10327|10317|10331.8|10321.8|10327|10317|17
1622555050000|2021-06-01 13:44:10|10326.8|10316.8|10328.4|10318.4|10328.4|10318.4|10326.6|10316.6|12
1622555060000|2021-06-01 13:44:20|10328.8|10318.8|10329|10319|10329|10319|10328.5|10318.5|6
1622555070000|2021-06-01 13:44:30|10329.4|10319.4|10328.5|10318.5|10329.4|10319.4|10327.5|10317.5|12
1622555080000|2021-06-01 13:44:40|10328.4|10318.4|10327.6|10317.6|10328.4|10318.4|10325.9|10315.9|9
1622555090000|2021-06-01 13:44:50|10327.4|10317.4|10326.9|10316.9|10328|10318|10325.6|10315.6|12
1622555100000|2021-06-01 13:45:00|10327.4|10317.4|10329.4|10319.4|10329.5|10319.5|10327.1|10317.1|16
1622555110000|2021-06-01 13:45:10|10329.6|10319.6|10334.1|10324.1|10334.4|10324.4|10329.5|10319.5|20
1622555120000|2021-06-01 13:45:20|10333.4|10323.4|10329.8|10319.8|10333.4|10323.4|10329.5|10319.5|17
1622555130000|2021-06-01 13:45:30|10329.4|10319.4|10328.3|10318.3|10329.4|10319.4|10326.9|10316.9|16
1622555140000|2021-06-01 13:45:40|10328.1|10318.1|10328.8|10318.8|10331|10321|10327.8|10317.8|22
1622555150000|2021-06-01 13:45:50|10327.4|10317.4|10322|10312|10327.4|10317.4|10322|10312|21
1622555160000|2021-06-01 13:46:00|10322.1|10312.1|10325.5|10315.5|10325.5|10315.5|10322.1|10312.1|19
1622555170000|2021-06-01 13:46:10|10325.6|10315.6|10323.3|10313.3|10328|10318|10323.3|10313.3|22
1622555180000|2021-06-01 13:46:20|10323.1|10313.1|10325|10315|10325.4|10315.4|10322|10312|20
1622555190000|2021-06-01 13:46:30|10325.4|10315.4|10327.4|10317.4|10329.3|10319.3|10325|10315|17
1622555200000|2021-06-01 13:46:40|10327.1|10317.1|10328.5|10318.5|10329.3|10319.3|10326.6|10316.6|12
1622555210000|2021-06-01 13:46:50|10328.3|10318.3|10329.4|10319.4|10329.4|10319.4|10327.1|10317.1|12
1622555220000|2021-06-01 13:47:00|10329.1|10319.1|10329.3|10319.3|10329.3|10319.3|10327.6|10317.6|14
1622555230000|2021-06-01 13:47:10|10329.4|10319.4|10330.5|10320.5|10331.6|10321.6|10329.4|10319.4|12
1622555240000|2021-06-01 13:47:20|10330.4|10320.4|10336.3|10326.3|10337.1|10327.1|10329.1|10319.1|16
1622555250000|2021-06-01 13:47:30|10336|10326|10336.5|10326.5|10336.5|10326.5|10335.5|10325.5|8
1622555260000|2021-06-01 13:47:40|10336.6|10326.6|10336.8|10326.8|10338.9|10328.9|10336|10326|12
1622555270000|2021-06-01 13:47:50|10337.1|10327.1|10337.8|10327.8|10341.1|10331.1|10336.9|10326.9|18
1622555280000|2021-06-01 13:48:00|10338.3|10328.3|10342|10332|10343.4|10333.4|10338.3|10328.3|15
1622555290000|2021-06-01 13:48:10|10341.9|10331.9|10346.8|10336.8|10346.8|10336.8|10341.8|10331.8|21
1622555300000|2021-06-01 13:48:20|10346.4|10336.4|10342.9|10332.9|10346.9|10336.9|10342.5|10332.5|14
1622555310000|2021-06-01 13:48:30|10342.5|10332.5|10341.6|10331.6|10343.4|10333.4|10341.4|10331.4|16
1622555320000|2021-06-01 13:48:40|10347.1|10337.1|10346|10336|10347.9|10337.9|10346|10336|18
1622555330000|2021-06-01 13:48:50|10346.3|10336.3|10346.4|10336.4|10347.1|10337.1|10346.3|10336.3|13
1622555340000|2021-06-01 13:49:00|10346.8|10336.8|10346.6|10336.6|10347.5|10337.5|10346.4|10336.4|7
1622555350000|2021-06-01 13:49:10|10346.4|10336.4|10343.3|10333.3|10346.8|10336.8|10342.6|10332.6|20
1622555360000|2021-06-01 13:49:20|10344.1|10334.1|10351.6|10341.6|10351.6|10341.6|10344|10334|23
1622555370000|2021-06-01 13:49:30|10351.9|10341.9|10353|10343|10354.5|10344.5|10351.9|10341.9|14
1622555380000|2021-06-01 13:49:40|10352.6|10342.6|10353.5|10343.5|10353.5|10343.5|10350.9|10340.9|18
1622555390000|2021-06-01 13:49:50|10353.3|10343.3|10354|10344|10354.8|10344.8|10352.4|10342.4|12
1622555400000|2021-06-01 13:50:00|10353.6|10343.6|10357.1|10347.1|10357.1|10347.1|10353.3|10343.3|11
1622555410000|2021-06-01 13:50:10|10357.4|10347.4|10360|10350|10360|10350|10357.4|10347.4|14
1622555420000|2021-06-01 13:50:20|10360.3|10350.3|10362.1|10352.1|10362.8|10352.8|10360.3|10350.3|15
1622555430000|2021-06-01 13:50:30|10362.3|10352.3|10365.8|10355.8|10369.3|10359.3|10362.1|10352.1|27
1622555440000|2021-06-01 13:50:40|10366|10356|10368.1|10358.1|10368.1|10358.1|10364.4|10354.4|15
1622555450000|2021-06-01 13:50:50|10367.9|10357.9|10367.5|10357.5|10367.9|10357.9|10366.1|10356.1|7
1622555460000|2021-06-01 13:51:00|10367.4|10357.4|10361.6|10351.6|10368.5|10358.5|10361.6|10351.6|19
1622555470000|2021-06-01 13:51:10|10361.8|10351.8|10357.1|10347.1|10362.6|10352.6|10357.1|10347.1|23
1622555480000|2021-06-01 13:51:20|10357|10347|10358.1|10348.1|10358.1|10348.1|10355|10345|27
1622555490000|2021-06-01 13:51:30|10357.9|10347.9|10355.4|10345.4|10357.9|10347.9|10354|10344|22
1622555500000|2021-06-01 13:51:40|10355.9|10345.9|10346.5|10336.5|10356.3|10346.3|10346.3|10336.3|26
1622555510000|2021-06-01 13:51:50|10346.3|10336.3|10347.6|10337.6|10349.4|10339.4|10345.5|10335.5|28
1622555520000|2021-06-01 13:52:00|10348.4|10338.4|10350.5|10340.5|10351|10341|10348.4|10338.4|18
1622555530000|2021-06-01 13:52:10|10348.6|10338.6|10342|10332|10348.6|10338.6|10341.5|10331.5|24
1622555540000|2021-06-01 13:52:20|10341.9|10331.9|10343.3|10333.3|10344|10334|10341|10331|22
1622555550000|2021-06-01 13:52:30|10343.5|10333.5|10346.3|10336.3|10346.6|10336.6|10343.5|10333.5|23
1622555560000|2021-06-01 13:52:40|10346.5|10336.5|10346.5|10336.5|10347.5|10337.5|10344.3|10334.3|19
1622555570000|2021-06-01 13:52:50|10345.8|10335.8|10347.1|10337.1|10347.3|10337.3|10341.6|10331.6|20
1622555580000|2021-06-01 13:53:00|10347.3|10337.3|10346.8|10336.8|10347.5|10337.5|10346|10336|20
1622555590000|2021-06-01 13:53:10|10346.5|10336.5|10352.1|10342.1|10353.1|10343.1|10345.8|10335.8|14
1622555600000|2021-06-01 13:53:20|10352.5|10342.5|10353.8|10343.8|10353.8|10343.8|10352.1|10342.1|18
1622555610000|2021-06-01 13:53:30|10353.5|10343.5|10347.9|10337.9|10353.5|10343.5|10347.6|10337.6|18
1622555620000|2021-06-01 13:53:40|10347.4|10337.4|10344.5|10334.5|10349|10339|10344|10334|28
1622555630000|2021-06-01 13:53:50|10343.8|10333.8|10338.9|10328.9|10344.9|10334.9|10338.6|10328.6|24
1622555640000|2021-06-01 13:54:00|10338.6|10328.6|10339.9|10329.9|10340|10330|10336.5|10326.5|31
1622555650000|2021-06-01 13:54:10|10340.9|10330.9|10343|10333|10345.4|10335.4|10340.9|10330.9|24
1622555660000|2021-06-01 13:54:20|10343.3|10333.3|10344|10334|10346.9|10336.9|10343.3|10333.3|22
1622555670000|2021-06-01 13:54:30|10343.9|10333.9|10340|10330|10343.9|10333.9|10339.5|10329.5|20
1622555680000|2021-06-01 13:54:40|10340.3|10330.3|10332.4|10322.4|10340.9|10330.9|10332.4|10322.4|20
1622555690000|2021-06-01 13:54:50|10332.5|10322.5|10330.8|10320.8|10333.9|10323.9|10330.8|10320.8|11
1622555700000|2021-06-01 13:55:00|10331|10321|10337.4|10327.4|10337.9|10327.9|10331|10321|15
1622555710000|2021-06-01 13:55:10|10336.8|10326.8|10338.5|10328.5|10339.5|10329.5|10336.4|10326.4|19
1622555720000|2021-06-01 13:55:20|10338.4|10328.4|10340.1|10330.1|10340.1|10330.1|10338.4|10328.4|5
1622555730000|2021-06-01 13:55:30|10339.5|10329.5|10345.6|10335.6|10345.6|10335.6|10335.6|10325.6|17
1622555740000|2021-06-01 13:55:40|10346|10336|10342.9|10332.9|10347.1|10337.1|10342.3|10332.3|15
1622555750000|2021-06-01 13:55:50|10343.3|10333.3|10343.9|10333.9|10344|10334|10341.9|10331.9|19
1622555760000|2021-06-01 13:56:00|10344|10334|10347.8|10337.8|10347.9|10337.9|10344|10334|15
1622555770000|2021-06-01 13:56:10|10347.5|10337.5|10346.5|10336.5|10347.8|10337.8|10345.1|10335.1|12
1622555780000|2021-06-01 13:56:20|10346.4|10336.4|10341.5|10331.5|10346.4|10336.4|10341.5|10331.5|8
1622555790000|2021-06-01 13:56:30|10341.9|10331.9|10347.6|10337.6|10348.1|10338.1|10341.9|10331.9|10
1622555800000|2021-06-01 13:56:40|10347.9|10337.9|10350.4|10340.4|10350.4|10340.4|10347.9|10337.9|11
1622555810000|2021-06-01 13:56:50|10350.3|10340.3|10348.9|10338.9|10350.3|10340.3|10348.5|10338.5|9
1622555820000|2021-06-01 13:57:00|10348.8|10338.8|10347.9|10337.9|10348.8|10338.8|10346.6|10336.6|10
1622555830000|2021-06-01 13:57:10|10348.1|10338.1|10349.3|10339.3|10349.3|10339.3|10348.1|10338.1|5
1622555840000|2021-06-01 13:57:20|10350.1|10340.1|10352|10342|10353.6|10343.6|10350.1|10340.1|10
1622555850000|2021-06-01 13:57:30|10351.9|10341.9|10357|10347|10357.3|10347.3|10351.9|10341.9|14
1622555860000|2021-06-01 13:57:40|10356.1|10346.1|10353.4|10343.4|10357|10347|10352.6|10342.6|16
1622555870000|2021-06-01 13:57:50|10352.9|10342.9|10353.4|10343.4|10353.4|10343.4|10352.5|10342.5|8
1622555880000|2021-06-01 13:58:00|10353.5|10343.5|10353.8|10343.8|10354.4|10344.4|10352.8|10342.8|17
1622555890000|2021-06-01 13:58:10|10353.9|10343.9|10353.4|10343.4|10354.4|10344.4|10352|10342|15
1622555900000|2021-06-01 13:58:20|10353.5|10343.5|10350|10340|10353.5|10343.5|10349.5|10339.5|9
1622555910000|2021-06-01 13:58:30|10349.6|10339.6|10348.8|10338.8|10349.9|10339.9|10348.8|10338.8|6
1622555920000|2021-06-01 13:58:40|10349|10339|10348.9|10338.9|10349.5|10339.5|10348.8|10338.8|5
1622555940000|2021-06-01 13:59:00|10348.8|10338.8|10348.1|10338.1|10348.8|10338.8|10347.4|10337.4|9
1622555950000|2021-06-01 13:59:10|10348.5|10338.5|10349.9|10339.9|10352|10342|10348.5|10338.5|15
1622555960000|2021-06-01 13:59:20|10348.9|10338.9|10347.4|10337.4|10348.9|10338.9|10347.1|10337.1|6
1622555970000|2021-06-01 13:59:30|10347.1|10337.1|10347.1|10337.1|10347.1|10337.1|10347|10337|3
1622555980000|2021-06-01 13:59:40|10347.9|10337.9|10348.8|10338.8|10349.3|10339.3|10347.9|10337.9|6
1622555990000|2021-06-01 13:59:50|10348.9|10338.9|10351.8|10341.8|10351.8|10341.8|10348.6|10338.6|9
1622556000000|2021-06-01 14:00:00|10351.4|10341.4|10351.3|10341.3|10352.3|10342.3|10351|10341|14
1622556010000|2021-06-01 14:00:10|10350|10340|10354.1|10344.1|10356|10346|10350|10340|20
1622556020000|2021-06-01 14:00:20|10354.3|10344.3|10358.4|10348.4|10358.5|10348.5|10354.1|10344.1|16
1622556030000|2021-06-01 14:00:30|10358.5|10348.5|10359|10349|10361|10351|10357.8|10347.8|24
1622556040000|2021-06-01 14:00:40|10358.9|10348.9|10358.9|10348.9|10361.1|10351.1|10357.5|10347.5|23
1622556050000|2021-06-01 14:00:50|10358.6|10348.6|10355.3|10345.3|10358.6|10348.6|10354.5|10344.5|22
1622556060000|2021-06-01 14:01:00|10355.4|10345.4|10354.5|10344.5|10357.8|10347.8|10354.1|10344.1|23
1622556070000|2021-06-01 14:01:10|10354.6|10344.6|10350.1|10340.1|10355|10345|10350.1|10340.1|15
1622556080000|2021-06-01 14:01:20|10350|10340|10350.9|10340.9|10353|10343|10348.3|10338.3|24
1622556090000|2021-06-01 14:01:30|10350.6|10340.6|10352.6|10342.6|10353|10343|10349.8|10339.8|25
1622556100000|2021-06-01 14:01:40|10352.4|10342.4|10349.5|10339.5|10352.6|10342.6|10349|10339|16
1622556110000|2021-06-01 14:01:50|10349|10339|10352.3|10342.3|10352.5|10342.5|10348.5|10338.5|21
1622556120000|2021-06-01 14:02:00|10352|10342|10348.3|10338.3|10352|10342|10348.3|10338.3|22
1622556130000|2021-06-01 14:02:10|10347.9|10337.9|10346.4|10336.4|10348|10338|10346.1|10336.1|16
1622556140000|2021-06-01 14:02:20|10346.1|10336.1|10346.1|10336.1|10346.6|10336.6|10346.1|10336.1|13
1622556150000|2021-06-01 14:02:30|10346.4|10336.4|10342.1|10332.1|10347.4|10337.4|10342.1|10332.1|16
1622556160000|2021-06-01 14:02:40|10341.9|10331.9|10341.9|10331.9|10342.5|10332.5|10338.8|10328.8|20
1622556170000|2021-06-01 14:02:50|10342.1|10332.1|10343.5|10333.5|10347.3|10337.3|10341|10331|29
1622556180000|2021-06-01 14:03:00|10343.4|10333.4|10338.1|10328.1|10343.4|10333.4|10338.1|10328.1|24
1622556190000|2021-06-01 14:03:10|10338.4|10328.4|10343.3|10333.3|10343.5|10333.5|10338.1|10328.1|22
1622556200000|2021-06-01 14:03:20|10343.5|10333.5|10342.5|10332.5|10343.8|10333.8|10341.1|10331.1|19
1622556210000|2021-06-01 14:03:30|10342.4|10332.4|10339|10329|10343.5|10333.5|10339|10329|22
1622556220000|2021-06-01 14:03:40|10338.9|10328.9|10335.8|10325.8|10342.1|10332.1|10335.8|10325.8|18
1622556230000|2021-06-01 14:03:50|10335.5|10325.5|10337.5|10327.5|10337.5|10327.5|10335.5|10325.5|6
1622556240000|2021-06-01 14:04:00|10337|10327|10336|10326|10337.3|10327.3|10335.5|10325.5|9
1622556250000|2021-06-01 14:04:10|10335.6|10325.6|10338.8|10328.8|10340.8|10330.8|10335.6|10325.6|15
1622556260000|2021-06-01 14:04:20|10338.6|10328.6|10336.5|10326.5|10339|10329|10336.5|10326.5|13
1622556270000|2021-06-01 14:04:30|10336.3|10326.3|10335|10325|10337|10327|10333.6|10323.6|21
1622556280000|2021-06-01 14:04:40|10334.6|10324.6|10337.9|10327.9|10339|10329|10333.6|10323.6|17
1622556290000|2021-06-01 14:04:50|10338|10328|10337.3|10327.3|10339|10329|10337.3|10327.3|13
1622556300000|2021-06-01 14:05:00|10337|10327|10337.6|10327.6|10338.3|10328.3|10336.5|10326.5|16
1622556310000|2021-06-01 14:05:10|10337.4|10327.4|10339.9|10329.9|10341.3|10331.3|10337.4|10327.4|16
1622556320000|2021-06-01 14:05:20|10340.3|10330.3|10338.9|10328.9|10341|10331|10338.9|10328.9|16
1622556330000|2021-06-01 14:05:30|10339|10329|10338.5|10328.5|10339.3|10329.3|10337.9|10327.9|9
1622556340000|2021-06-01 14:05:40|10338.4|10328.4|10341.9|10331.9|10342.4|10332.4|10338.4|10328.4|16
1622556350000|2021-06-01 14:05:50|10340.9|10330.9|10338.9|10328.9|10340.9|10330.9|10338.9|10328.9|13
1622556360000|2021-06-01 14:06:00|10338.6|10328.6|10336.5|10326.5|10338.6|10328.6|10336|10326|11
1622556370000|2021-06-01 14:06:10|10336.8|10326.8|10337.3|10327.3|10338.1|10328.1|10336.8|10326.8|11
1622556380000|2021-06-01 14:06:20|10337.5|10327.5|10336.4|10326.4|10338|10328|10336|10326|17
1622556390000|2021-06-01 14:06:30|10336.6|10326.6|10337.8|10327.8|10337.9|10327.9|10336.4|10326.4|10
1622556400000|2021-06-01 14:06:40|10338.1|10328.1|10337.8|10327.8|10338.5|10328.5|10337.6|10327.6|11
1622556410000|2021-06-01 14:06:50|10338.4|10328.4|10337.8|10327.8|10338.5|10328.5|10337.8|10327.8|7
1622556420000|2021-06-01 14:07:00|10337.6|10327.6|10336.4|10326.4|10337.6|10327.6|10335.9|10325.9|9
1622556430000|2021-06-01 14:07:10|10336|10326|10335.8|10325.8|10336.5|10326.5|10335.8|10325.8|11
1622556440000|2021-06-01 14:07:20|10335.5|10325.5|10335.5|10325.5|10335.8|10325.8|10335.3|10325.3|5
1622556450000|2021-06-01 14:07:30|10336|10326|10341.6|10331.6|10341.6|10331.6|10336|10326|10
1622556460000|2021-06-01 14:07:40|10342.5|10332.5|10342.5|10332.5|10342.6|10332.6|10341.5|10331.5|13
1622556470000|2021-06-01 14:07:50|10342.6|10332.6|10341.4|10331.4|10342.6|10332.6|10340.8|10330.8|12
1622556480000|2021-06-01 14:08:00|10342|10332|10344.4|10334.4|10344.8|10334.8|10342|10332|15
1622556490000|2021-06-01 14:08:10|10345.6|10335.6|10346.8|10336.8|10348|10338|10345.6|10335.6|12
1622556500000|2021-06-01 14:08:20|10346.6|10336.6|10347.9|10337.9|10349|10339|10346.6|10336.6|15
1622556510000|2021-06-01 14:08:30|10348.3|10338.3|10351.5|10341.5|10352.3|10342.3|10347.9|10337.9|16
1622556520000|2021-06-01 14:08:40|10352|10342|10352.4|10342.4|10353.1|10343.1|10351.5|10341.5|9
1622556530000|2021-06-01 14:08:50|10352.1|10342.1|10351.8|10341.8|10353|10343|10350.6|10340.6|11
1622556540000|2021-06-01 14:09:00|10351.6|10341.6|10351|10341|10351.6|10341.6|10351|10341|6
1622556550000|2021-06-01 14:09:10|10352.6|10342.6|10353.3|10343.3|10353.4|10343.4|10352.5|10342.5|9
1622556560000|2021-06-01 14:09:20|10353.5|10343.5|10353.4|10343.4|10354.1|10344.1|10353|10343|4
1622556570000|2021-06-01 14:09:30|10353.3|10343.3|10353|10343|10353.3|10343.3|10352.1|10342.1|12
1622556580000|2021-06-01 14:09:40|10352.9|10342.9|10351.5|10341.5|10352.9|10342.9|10351.5|10341.5|5
1622556590000|2021-06-01 14:09:50|10351.6|10341.6|10358.5|10348.5|10358.5|10348.5|10351.4|10341.4|9
1622556600000|2021-06-01 14:10:00|10358.4|10348.4|10356.6|10346.6|10358.4|10348.4|10356.6|10346.6|10
1622556610000|2021-06-01 14:10:10|10356.5|10346.5|10351.3|10341.3|10356.5|10346.5|10351|10341|12
1622556620000|2021-06-01 14:10:20|10351.6|10341.6|10352.8|10342.8|10352.8|10342.8|10351.5|10341.5|12
1622556630000|2021-06-01 14:10:30|10352.6|10342.6|10348.9|10338.9|10352.6|10342.6|10347.4|10337.4|13
1622556640000|2021-06-01 14:10:40|10348.8|10338.8|10347.5|10337.5|10348.8|10338.8|10347.5|10337.5|16
1622556650000|2021-06-01 14:10:50|10347.3|10337.3|10344.3|10334.3|10347.5|10337.5|10344.3|10334.3|10
1622556660000|2021-06-01 14:11:00|10344.1|10334.1|10346.3|10336.3|10346.6|10336.6|10343.3|10333.3|11
1622556670000|2021-06-01 14:11:10|10346.4|10336.4|10343.9|10333.9|10346.8|10336.8|10343.9|10333.9|8
1622556680000|2021-06-01 14:11:20|10343.6|10333.6|10340.9|10330.9|10344.1|10334.1|10340.9|10330.9|12
1622556690000|2021-06-01 14:11:30|10340.8|10330.8|10340.3|10330.3|10340.8|10330.8|10337|10327|17
1622556700000|2021-06-01 14:11:40|10340.1|10330.1|10342.4|10332.4|10342.4|10332.4|10340|10330|16
1622556710000|2021-06-01 14:11:50|10342.8|10332.8|10341.3|10331.3|10343.6|10333.6|10341.3|10331.3|13
1622556720000|2021-06-01 14:12:00|10341.6|10331.6|10337.3|10327.3|10341.8|10331.8|10337.3|10327.3|15
1622556730000|2021-06-01 14:12:10|10337.1|10327.1|10340.5|10330.5|10340.6|10330.6|10335.8|10325.8|14
1622556740000|2021-06-01 14:12:20|10340.4|10330.4|10343.4|10333.4|10343.4|10333.4|10340.3|10330.3|13
1622556750000|2021-06-01 14:12:30|10343.1|10333.1|10342.9|10332.9|10344.1|10334.1|10342.9|10332.9|17
1622556760000|2021-06-01 14:12:40|10342.6|10332.6|10340.4|10330.4|10342.6|10332.6|10340.4|10330.4|10
1622556770000|2021-06-01 14:12:50|10340.6|10330.6|10340.9|10330.9|10341.4|10331.4|10340.3|10330.3|8
1622556780000|2021-06-01 14:13:00|10341.4|10331.4|10343.4|10333.4|10343.4|10333.4|10340.8|10330.8|19
1622556790000|2021-06-01 14:13:10|10343.6|10333.6|10344.1|10334.1|10344.5|10334.5|10343.6|10333.6|11
1622556800000|2021-06-01 14:13:20|10343.9|10333.9|10343.8|10333.8|10344.5|10334.5|10341.4|10331.4|14
1622556810000|2021-06-01 14:13:30|10344.1|10334.1|10345.5|10335.5|10345.6|10335.6|10344.1|10334.1|7
1622556820000|2021-06-01 14:13:40|10345.4|10335.4|10345|10335|10345.5|10335.5|10345|10335|5
1622556830000|2021-06-01 14:13:50|10344.9|10334.9|10342.1|10332.1|10344.9|10334.9|10342.1|10332.1|14
1622556840000|2021-06-01 14:14:00|10342.3|10332.3|10347|10337|10347|10337|10342.3|10332.3|15
1622556850000|2021-06-01 14:14:10|10346.8|10336.8|10348.8|10338.8|10349|10339|10346.1|10336.1|14
1622556860000|2021-06-01 14:14:20|10348.5|10338.5|10347.5|10337.5|10348.5|10338.5|10347.5|10337.5|8
1622556870000|2021-06-01 14:14:30|10347.4|10337.4|10344.1|10334.1|10347.4|10337.4|10343.9|10333.9|11
1622556880000|2021-06-01 14:14:40|10343.9|10333.9|10346.9|10336.9|10347.3|10337.3|10343.9|10333.9|18
1622556890000|2021-06-01 14:14:50|10347|10337|10343.1|10333.1|10347.3|10337.3|10343.1|10333.1|8
1622556900000|2021-06-01 14:15:00|10343.4|10333.4|10341.9|10331.9|10344.8|10334.8|10341.6|10331.6|15
1622556910000|2021-06-01 14:15:10|10341.6|10331.6|10347|10337|10347|10337|10341.6|10331.6|13
1622556920000|2021-06-01 14:15:20|10346.8|10336.8|10347.3|10337.3|10347.3|10337.3|10346.8|10336.8|8
1622556930000|2021-06-01 14:15:30|10347.5|10337.5|10346.3|10336.3|10348.4|10338.4|10346.1|10336.1|12
1622556940000|2021-06-01 14:15:40|10346.4|10336.4|10346.9|10336.9|10347.6|10337.6|10345.4|10335.4|14
1622556950000|2021-06-01 14:15:50|10347.3|10337.3|10346.9|10336.9|10347.5|10337.5|10346.6|10336.6|12
1622556960000|2021-06-01 14:16:00|10346.6|10336.6|10345.1|10335.1|10348.1|10338.1|10345.1|10335.1|21
1622556970000|2021-06-01 14:16:10|10344.9|10334.9|10341.6|10331.6|10344.9|10334.9|10341.6|10331.6|8
1622556980000|2021-06-01 14:16:20|10341.5|10331.5|10338.1|10328.1|10341.5|10331.5|10337.1|10327.1|16
1622556990000|2021-06-01 14:16:30|10337.9|10327.9|10334.1|10324.1|10338|10328|10334.1|10324.1|14
1622557000000|2021-06-01 14:16:40|10334|10324|10330.3|10320.3|10334|10324|10330.3|10320.3|24
1622557010000|2021-06-01 14:16:50|10330|10320|10328.5|10318.5|10330.3|10320.3|10326.6|10316.6|14
1622557020000|2021-06-01 14:17:00|10328.9|10318.9|10322.6|10312.6|10330|10320|10322.6|10312.6|25
1622557030000|2021-06-01 14:17:10|10322.9|10312.9|10323.8|10313.8|10325.4|10315.4|10322.9|10312.9|16
1622557040000|2021-06-01 14:17:20|10324|10314|10326.4|10316.4|10326.6|10316.6|10323.3|10313.3|23
1622557050000|2021-06-01 14:17:30|10326.3|10316.3|10321.5|10311.5|10326.3|10316.3|10321.5|10311.5|7
1622557060000|2021-06-01 14:17:40|10321.8|10311.8|10318.5|10308.5|10321.8|10311.8|10317.9|10307.9|23
1622557070000|2021-06-01 14:17:50|10318.3|10308.3|10318.4|10308.4|10321.4|10311.4|10318.3|10308.3|20
1622557080000|2021-06-01 14:18:00|10318.3|10308.3|10317.1|10307.1|10318.3|10308.3|10314.1|10304.1|20
1622557090000|2021-06-01 14:18:10|10316.8|10306.8|10315.6|10305.6|10317.6|10307.6|10315.1|10305.1|18
1622557100000|2021-06-01 14:18:20|10315.9|10305.9|10318.3|10308.3|10318.3|10308.3|10315.9|10305.9|9
1622557110000|2021-06-01 14:18:30|10318.5|10308.5|10317.9|10307.9|10320.3|10310.3|10317.9|10307.9|18
1622557120000|2021-06-01 14:18:40|10317.3|10307.3|10320.9|10310.9|10321.3|10311.3|10316.5|10306.5|16
1622557130000|2021-06-01 14:18:50|10320.5|10310.5|10318.4|10308.4|10321.1|10311.1|10317.6|10307.6|18
1622557140000|2021-06-01 14:19:00|10318.3|10308.3|10317.9|10307.9|10318.3|10308.3|10316.5|10306.5|12
1622557150000|2021-06-01 14:19:10|10318|10308|10320.3|10310.3|10320.5|10310.5|10317.4|10307.4|14
1622557160000|2021-06-01 14:19:20|10320.5|10310.5|10319.5|10309.5|10320.8|10310.8|10319.1|10309.1|14
1622557170000|2021-06-01 14:19:30|10319.3|10309.3|10317.5|10307.5|10319.5|10309.5|10317.1|10307.1|12
1622557180000|2021-06-01 14:19:40|10317.3|10307.3|10317.8|10307.8|10317.8|10307.8|10316.1|10306.1|9
1622557190000|2021-06-01 14:19:50|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10316.4|10306.4|11
1622557200000|2021-06-01 14:20:00|10317.8|10307.8|10315.1|10305.1|10317.8|10307.8|10315.1|10305.1|13
1622557210000|2021-06-01 14:20:10|10315.4|10305.4|10314.4|10304.4|10315.8|10305.8|10314.4|10304.4|10
1622557220000|2021-06-01 14:20:20|10315.1|10305.1|10320.5|10310.5|10320.5|10310.5|10315.1|10305.1|23
1622557230000|2021-06-01 14:20:30|10320.4|10310.4|10320.6|10310.6|10320.6|10310.6|10320.4|10310.4|2
1622557240000|2021-06-01 14:20:40|10320.9|10310.9|10320.8|10310.8|10323.6|10313.6|10320.3|10310.3|16
1622557250000|2021-06-01 14:20:50|10320.6|10310.6|10320.5|10310.5|10320.9|10310.9|10320.5|10310.5|4
1622557260000|2021-06-01 14:21:00|10320.4|10310.4|10320.1|10310.1|10320.4|10310.4|10320.1|10310.1|2
1622557270000|2021-06-01 14:21:10|10319.9|10309.9|10318.9|10308.9|10319.9|10309.9|10317.6|10307.6|11
1622557280000|2021-06-01 14:21:20|10318.6|10308.6|10319.9|10309.9|10319.9|10309.9|10318.6|10308.6|7
1622557290000|2021-06-01 14:21:30|10320.1|10310.1|10316.1|10306.1|10320.1|10310.1|10316.1|10306.1|11
1622557300000|2021-06-01 14:21:40|10316.9|10306.9|10321.4|10311.4|10321.4|10311.4|10316.9|10306.9|8
1622557310000|2021-06-01 14:21:50|10321.3|10311.3|10321.1|10311.1|10321.5|10311.5|10321.1|10311.1|4
1622557320000|2021-06-01 14:22:00|10321.3|10311.3|10323.9|10313.9|10323.9|10313.9|10321.3|10311.3|7
1622557330000|2021-06-01 14:22:10|10323.6|10313.6|10323.1|10313.1|10324.3|10314.3|10323.1|10313.1|5
1622557340000|2021-06-01 14:22:20|10322.9|10312.9|10323.8|10313.8|10323.8|10313.8|10322.6|10312.6|5
1622557350000|2021-06-01 14:22:30|10323.9|10313.9|10324.1|10314.1|10324.1|10314.1|10323.1|10313.1|6
1622557360000|2021-06-01 14:22:40|10324.6|10314.6|10325.1|10315.1|10325.6|10315.6|10323.9|10313.9|10
1622557370000|2021-06-01 14:22:50|10324.6|10314.6|10323.9|10313.9|10324.6|10314.6|10323.6|10313.6|11
1622557380000|2021-06-01 14:23:00|10323.8|10313.8|10316.8|10306.8|10323.8|10313.8|10315|10305|21
1622557390000|2021-06-01 14:23:10|10317|10307|10316.9|10306.9|10319.3|10309.3|10316.5|10306.5|18
1622557400000|2021-06-01 14:23:20|10316.3|10306.3|10315.8|10305.8|10316.3|10306.3|10314.6|10304.6|15
1622557410000|2021-06-01 14:23:30|10315.5|10305.5|10314.3|10304.3|10315.9|10305.9|10313.5|10303.5|18
1622557420000|2021-06-01 14:23:40|10314.8|10304.8|10314.3|10304.3|10314.8|10304.8|10314.3|10304.3|8
1622557430000|2021-06-01 14:23:50|10314.4|10304.4|10316.8|10306.8|10316.8|10306.8|10313.6|10303.6|21
1622557440000|2021-06-01 14:24:00|10317|10307|10311.8|10301.8|10317.3|10307.3|10311.8|10301.8|16
1622557450000|2021-06-01 14:24:10|10311.6|10301.6|10308.8|10298.8|10311.6|10301.6|10308.8|10298.8|15
1622557460000|2021-06-01 14:24:20|10308.3|10298.3|10302.1|10292.1|10308.8|10298.8|10302.1|10292.1|16
1622557470000|2021-06-01 14:24:30|10301.6|10291.6|10303.1|10293.1|10304.6|10294.6|10301|10291|19
1622557480000|2021-06-01 14:24:40|10302.3|10292.3|10305.3|10295.3|10305.6|10295.6|10302.3|10292.3|16
1622557490000|2021-06-01 14:24:50|10305.1|10295.1|10305.6|10295.6|10306.1|10296.1|10305.1|10295.1|9
1622557500000|2021-06-01 14:25:00|10305.9|10295.9|10306.1|10296.1|10306.1|10296.1|10304.6|10294.6|12
1622557510000|2021-06-01 14:25:10|10306.6|10296.6|10307.6|10297.6|10308.9|10298.9|10306.6|10296.6|11
1622557520000|2021-06-01 14:25:20|10307.4|10297.4|10306.9|10296.9|10307.5|10297.5|10305.6|10295.6|17
1622557530000|2021-06-01 14:25:30|10306.4|10296.4|10302.5|10292.5|10306.4|10296.4|10302.5|10292.5|17
1622557540000|2021-06-01 14:25:40|10302.4|10292.4|10301.6|10291.6|10302.4|10292.4|10300.6|10290.6|11
1622557550000|2021-06-01 14:25:50|10301.8|10291.8|10303.3|10293.3|10304.4|10294.4|10301.6|10291.6|14
1622557560000|2021-06-01 14:26:00|10303.5|10293.5|10303.3|10293.3|10304.5|10294.5|10302.3|10292.3|20
1622557570000|2021-06-01 14:26:10|10303.9|10293.9|10304.5|10294.5|10304.8|10294.8|10303.5|10293.5|16
1622557580000|2021-06-01 14:26:20|10304.3|10294.3|10305.6|10295.6|10306|10296|10303.5|10293.5|13
1622557590000|2021-06-01 14:26:30|10305.4|10295.4|10307.5|10297.5|10307.9|10297.9|10305.4|10295.4|14
1622557600000|2021-06-01 14:26:40|10307.4|10297.4|10306.5|10296.5|10308.4|10298.4|10306.5|10296.5|16
1622557610000|2021-06-01 14:26:50|10306.4|10296.4|10307.8|10297.8|10307.8|10297.8|10306.4|10296.4|10
1622557620000|2021-06-01 14:27:00|10307.6|10297.6|10307.8|10297.8|10307.8|10297.8|10304.1|10294.1|13
1622557630000|2021-06-01 14:27:10|10307.9|10297.9|10304.3|10294.3|10308.4|10298.4|10304.3|10294.3|9
1622557640000|2021-06-01 14:27:20|10304.5|10294.5|10303.8|10293.8|10304.5|10294.5|10303.8|10293.8|11
1622557650000|2021-06-01 14:27:30|10304|10294|10301.6|10291.6|10304|10294|10301.6|10291.6|7
1622557660000|2021-06-01 14:27:40|10301.4|10291.4|10297.9|10287.9|10301.4|10291.4|10297.6|10287.6|11
1622557670000|2021-06-01 14:27:50|10298.1|10288.1|10295|10285|10298.1|10288.1|10294.9|10284.9|20
1622557680000|2021-06-01 14:28:00|10295.9|10285.9|10300.1|10290.1|10300.1|10290.1|10295.3|10285.3|21
1622557690000|2021-06-01 14:28:10|10299.9|10289.9|10300.3|10290.3|10300.5|10290.5|10299.6|10289.6|15
1622557700000|2021-06-01 14:28:20|10300.6|10290.6|10303.5|10293.5|10303.5|10293.5|10300.6|10290.6|9
1622557710000|2021-06-01 14:28:30|10303.3|10293.3|10300.6|10290.6|10303.3|10293.3|10300.1|10290.1|9
1622557720000|2021-06-01 14:28:40|10301|10291|10303.8|10293.8|10303.9|10293.9|10300.8|10290.8|11
1622557730000|2021-06-01 14:28:50|10303.5|10293.5|10302.5|10292.5|10303.5|10293.5|10301.3|10291.3|12
1622557740000|2021-06-01 14:29:00|10302.4|10292.4|10302.1|10292.1|10302.4|10292.4|10300.1|10290.1|16
1622557750000|2021-06-01 14:29:10|10301.9|10291.9|10302|10292|10302.8|10292.8|10300.8|10290.8|12
1622557760000|2021-06-01 14:29:20|10301.9|10291.9|10302.9|10292.9|10302.9|10292.9|10301.3|10291.3|7
1622557770000|2021-06-01 14:29:30|10303.3|10293.3|10304.9|10294.9|10306.6|10296.6|10303.1|10293.1|14
1622557780000|2021-06-01 14:29:40|10305.3|10295.3|10303.3|10293.3|10305.3|10295.3|10303.3|10293.3|8
1622557790000|2021-06-01 14:29:50|10303.8|10293.8|10305.3|10295.3|10306|10296|10303.1|10293.1|15
1622557800000|2021-06-01 14:30:00|10305.1|10295.1|10303.6|10293.6|10305.5|10295.5|10303.6|10293.6|15
1622557810000|2021-06-01 14:30:10|10303.9|10293.9|10306.5|10296.5|10306.5|10296.5|10303.9|10293.9|6
1622557820000|2021-06-01 14:30:20|10306.8|10296.8|10306.5|10296.5|10307.8|10297.8|10306.5|10296.5|9
1622557830000|2021-06-01 14:30:30|10305.5|10295.5|10304|10294|10306.1|10296.1|10304|10294|8
1622557840000|2021-06-01 14:30:40|10304.3|10294.3|10305.8|10295.8|10307.5|10297.5|10303.5|10293.5|18
1622557850000|2021-06-01 14:30:50|10306|10296|10308.4|10298.4|10308.9|10298.9|10304.6|10294.6|18
1622557860000|2021-06-01 14:31:00|10308.1|10298.1|10304.8|10294.8|10308.1|10298.1|10303.5|10293.5|21
1622557870000|2021-06-01 14:31:10|10305.1|10295.1|10306.6|10296.6|10308.9|10298.9|10305.1|10295.1|21
1622557880000|2021-06-01 14:31:20|10306.8|10296.8|10307.5|10297.5|10307.6|10297.6|10306.8|10296.8|6
1622557890000|2021-06-01 14:31:30|10307.9|10297.9|10307.1|10297.1|10308.9|10298.9|10307.1|10297.1|10
1622557900000|2021-06-01 14:31:40|10307.3|10297.3|10307.1|10297.1|10308.3|10298.3|10306.5|10296.5|9
1622557910000|2021-06-01 14:31:50|10307.3|10297.3|10307.3|10297.3|10307.4|10297.4|10307.1|10297.1|4
1622557920000|2021-06-01 14:32:00|10307.4|10297.4|10307.3|10297.3|10308.3|10298.3|10306.6|10296.6|10
1622557930000|2021-06-01 14:32:10|10307.5|10297.5|10312.9|10302.9|10313.1|10303.1|10307.5|10297.5|15
1622557940000|2021-06-01 14:32:20|10312.6|10302.6|10313.8|10303.8|10313.8|10303.8|10312.6|10302.6|5
1622557950000|2021-06-01 14:32:30|10313.5|10303.5|10313.8|10303.8|10315.3|10305.3|10313.5|10303.5|15
1622557960000|2021-06-01 14:32:40|10314.9|10304.9|10313.3|10303.3|10315.3|10305.3|10312.9|10302.9|20
1622557970000|2021-06-01 14:32:50|10313|10303|10313.8|10303.8|10314.1|10304.1|10312.3|10302.3|12
1622557980000|2021-06-01 14:33:00|10313.3|10303.3|10310.1|10300.1|10313.3|10303.3|10310.1|10300.1|21
1622557990000|2021-06-01 14:33:10|10310.4|10300.4|10312.9|10302.9|10313.3|10303.3|10310.4|10300.4|15
1622558000000|2021-06-01 14:33:20|10312.8|10302.8|10310.9|10300.9|10313|10303|10310.6|10300.6|13
1622558010000|2021-06-01 14:33:30|10310.6|10300.6|10310.4|10300.4|10310.6|10300.6|10308.4|10298.4|10
1622558020000|2021-06-01 14:33:40|10310.8|10300.8|10311.8|10301.8|10312|10302|10310.8|10300.8|9
1622558030000|2021-06-01 14:33:50|10312|10302|10312.9|10302.9|10313.5|10303.5|10311.8|10301.8|9
1622558040000|2021-06-01 14:34:00|10312.6|10302.6|10308.9|10298.9|10312.6|10302.6|10308.9|10298.9|9
1622558050000|2021-06-01 14:34:10|10309.4|10299.4|10309.6|10299.6|10309.6|10299.6|10307.4|10297.4|10
1622558060000|2021-06-01 14:34:20|10309.8|10299.8|10310.5|10300.5|10311.5|10301.5|10309.8|10299.8|13
1622558070000|2021-06-01 14:34:30|10310.8|10300.8|10305.8|10295.8|10311.9|10301.9|10305.8|10295.8|15
1622558080000|2021-06-01 14:34:40|10305.6|10295.6|10304.8|10294.8|10305.8|10295.8|10304.4|10294.4|14
1622558090000|2021-06-01 14:34:50|10305|10295|10308.6|10298.6|10309|10299|10305|10295|12
1622558100000|2021-06-01 14:35:00|10308.5|10298.5|10308.4|10298.4|10309.1|10299.1|10308.4|10298.4|7
1622558110000|2021-06-01 14:35:10|10308.1|10298.1|10306.6|10296.6|10308.1|10298.1|10306.6|10296.6|4
1622558120000|2021-06-01 14:35:20|10306.1|10296.1|10304.5|10294.5|10306.1|10296.1|10304.5|10294.5|8
1622558130000|2021-06-01 14:35:30|10304.6|10294.6|10306.3|10296.3|10306.3|10296.3|10304.6|10294.6|9
1622558140000|2021-06-01 14:35:40|10306.4|10296.4|10306.3|10296.3|10306.6|10296.6|10306.3|10296.3|5
1622558150000|2021-06-01 14:35:50|10306.1|10296.1|10305.5|10295.5|10306.1|10296.1|10305.1|10295.1|12
1622558160000|2021-06-01 14:36:00|10305.4|10295.4|10299.4|10289.4|10305.4|10295.4|10299.1|10289.1|12
1622558170000|2021-06-01 14:36:10|10300|10290|10298.5|10288.5|10301.3|10291.3|10298.3|10288.3|12
1622558180000|2021-06-01 14:36:20|10298.8|10288.8|10301.8|10291.8|10302.6|10292.6|10298.8|10288.8|10
1622558190000|2021-06-01 14:36:30|10302.5|10292.5|10299.6|10289.6|10303|10293|10299.1|10289.1|10
1622558200000|2021-06-01 14:36:40|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|1
1622558210000|2021-06-01 14:36:50|10299.6|10289.6|10299.1|10289.1|10299.9|10289.9|10298.1|10288.1|10
1622558220000|2021-06-01 14:37:00|10300.1|10290.1|10301.1|10291.1|10304.9|10294.9|10300|10290|16
1622558230000|2021-06-01 14:37:10|10300.4|10290.4|10300.4|10290.4|10300.9|10290.9|10300.4|10290.4|7
1622558240000|2021-06-01 14:37:20|10300.6|10290.6|10301.5|10291.5|10301.5|10291.5|10300.1|10290.1|6
1622558250000|2021-06-01 14:37:30|10301.6|10291.6|10299.1|10289.1|10301.6|10291.6|10299.1|10289.1|7
1622558260000|2021-06-01 14:37:40|10299.5|10289.5|10304.9|10294.9|10305.8|10295.8|10299.5|10289.5|13
1622558270000|2021-06-01 14:37:50|10304.6|10294.6|10304.5|10294.5|10304.6|10294.6|10302|10292|9
1622558280000|2021-06-01 14:38:00|10304.6|10294.6|10303.1|10293.1|10304.6|10294.6|10302.3|10292.3|12
1622558290000|2021-06-01 14:38:10|10302.9|10292.9|10301.1|10291.1|10302.9|10292.9|10301|10291|17
1622558300000|2021-06-01 14:38:20|10301.5|10291.5|10301.4|10291.4|10301.5|10291.5|10301|10291|11
1622558310000|2021-06-01 14:38:30|10301.8|10291.8|10303.4|10293.4|10303.4|10293.4|10301.8|10291.8|6
1622558320000|2021-06-01 14:38:40|10303.3|10293.3|10302.1|10292.1|10303.3|10293.3|10301.8|10291.8|8
1622558330000|2021-06-01 14:38:50|10302.5|10292.5|10306.4|10296.4|10306.8|10296.8|10302.3|10292.3|13
1622558340000|2021-06-01 14:39:00|10306.3|10296.3|10302|10292|10306.3|10296.3|10302|10292|8
1622558350000|2021-06-01 14:39:10|10301.9|10291.9|10300.4|10290.4|10301.9|10291.9|10300.4|10290.4|3
1622558360000|2021-06-01 14:39:20|10300.3|10290.3|10300|10290|10300.4|10290.4|10300|10290|7
1622558370000|2021-06-01 14:39:30|10300.4|10290.4|10297.3|10287.3|10300.4|10290.4|10297.3|10287.3|9
1622558380000|2021-06-01 14:39:40|10297|10287|10293.1|10283.1|10297.5|10287.5|10293.1|10283.1|9
1622558390000|2021-06-01 14:39:50|10292.9|10282.9|10292|10282|10292.9|10282.9|10291.5|10281.5|15
1622558400000|2021-06-01 14:40:00|10291.8|10281.8|10292.1|10282.1|10292.1|10282.1|10290.8|10280.8|17
1622558410000|2021-06-01 14:40:10|10292.4|10282.4|10297.1|10287.1|10297.1|10287.1|10291.9|10281.9|16
1622558420000|2021-06-01 14:40:20|10297.8|10287.8|10297.9|10287.9|10298.8|10288.8|10296.8|10286.8|16
1622558430000|2021-06-01 14:40:30|10297.4|10287.4|10297.8|10287.8|10297.9|10287.9|10297.1|10287.1|6
1622558440000|2021-06-01 14:40:40|10297.5|10287.5|10300.6|10290.6|10300.9|10290.9|10297.1|10287.1|9
1622558450000|2021-06-01 14:40:50|10300.3|10290.3|10299.3|10289.3|10300.3|10290.3|10299.3|10289.3|9
1622558460000|2021-06-01 14:41:00|10298.9|10288.9|10298.1|10288.1|10299.3|10289.3|10297.9|10287.9|6
1622558470000|2021-06-01 14:41:10|10298.4|10288.4|10300|10290|10300.6|10290.6|10298.1|10288.1|15
1622558480000|2021-06-01 14:41:20|10300.3|10290.3|10300|10290|10300.4|10290.4|10299.8|10289.8|5
1622558490000|2021-06-01 14:41:30|10299.8|10289.8|10297|10287|10299.8|10289.8|10296.9|10286.9|11
1622558500000|2021-06-01 14:41:40|10297.6|10287.6|10299.5|10289.5|10300.6|10290.6|10297.6|10287.6|12
1622558510000|2021-06-01 14:41:50|10298.6|10288.6|10304.6|10294.6|10306|10296|10298.1|10288.1|15
1622558520000|2021-06-01 14:42:00|10304.9|10294.9|10309.3|10299.3|10309.5|10299.5|10304.3|10294.3|12
1622558530000|2021-06-01 14:42:10|10309.4|10299.4|10309.3|10299.3|10309.5|10299.5|10309.3|10299.3|8
1622558540000|2021-06-01 14:42:20|10309.4|10299.4|10312.9|10302.9|10313.9|10303.9|10309.4|10299.4|17
1622558550000|2021-06-01 14:42:30|10312.6|10302.6|10311.9|10301.9|10313|10303|10311.9|10301.9|12
1622558560000|2021-06-01 14:42:40|10312.1|10302.1|10311|10301|10312.1|10302.1|10310.9|10300.9|6
1622558570000|2021-06-01 14:42:50|10311.1|10301.1|10313.3|10303.3|10313.3|10303.3|10311.1|10301.1|7
1622558580000|2021-06-01 14:43:00|10313.1|10303.1|10313|10303|10313.3|10303.3|10313|10303|3
1622558590000|2021-06-01 14:43:10|10312.6|10302.6|10311.6|10301.6|10312.6|10302.6|10311.1|10301.1|10
1622558600000|2021-06-01 14:43:20|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|1
1622558610000|2021-06-01 14:43:30|10311.6|10301.6|10312|10302|10312|10302|10311.6|10301.6|3
1622558620000|2021-06-01 14:43:40|10312.3|10302.3|10310.6|10300.6|10312.3|10302.3|10310.4|10300.4|6
1622558630000|2021-06-01 14:43:50|10310.4|10300.4|10309.1|10299.1|10310.4|10300.4|10308.4|10298.4|12
1622558640000|2021-06-01 14:44:00|10308.6|10298.6|10307.3|10297.3|10309|10299|10306.9|10296.9|14
1622558650000|2021-06-01 14:44:10|10306.8|10296.8|10306|10296|10307.3|10297.3|10306|10296|6
1622558660000|2021-06-01 14:44:20|10305.6|10295.6|10303.9|10293.9|10305.6|10295.6|10303.9|10293.9|8
1622558670000|2021-06-01 14:44:30|10303|10293|10300|10290|10303.3|10293.3|10299.6|10289.6|20
1622558680000|2021-06-01 14:44:40|10299.8|10289.8|10299|10289|10299.8|10289.8|10298.4|10288.4|8
1622558690000|2021-06-01 14:44:50|10298.8|10288.8|10296.8|10286.8|10299|10289|10296.6|10286.6|12
1622558700000|2021-06-01 14:45:00|10296.6|10286.6|10288.3|10278.3|10296.6|10286.6|10288.3|10278.3|18
1622558710000|2021-06-01 14:45:10|10288|10278|10288.3|10278.3|10288.5|10278.5|10287.3|10277.3|14
1622558720000|2021-06-01 14:45:20|10288.8|10278.8|10289.9|10279.9|10289.9|10279.9|10288.5|10278.5|17
1622558730000|2021-06-01 14:45:30|10289.6|10279.6|10278.9|10268.9|10289.6|10279.6|10276.8|10266.8|24
1622558740000|2021-06-01 14:45:40|10278.3|10268.3|10269.9|10259.9|10278.4|10268.4|10269.9|10259.9|24
1622558750000|2021-06-01 14:45:50|10270.8|10260.8|10269|10259|10271.6|10261.6|10268.8|10258.8|17
1622558760000|2021-06-01 14:46:00|10268.8|10258.8|10269.5|10259.5|10270.3|10260.3|10267.9|10257.9|28
1622558770000|2021-06-01 14:46:10|10269.6|10259.6|10266.1|10256.1|10269.9|10259.9|10265.8|10255.8|25
1622558780000|2021-06-01 14:46:20|10265.9|10255.9|10264.8|10254.8|10265.9|10255.9|10260.8|10250.8|26
1622558790000|2021-06-01 14:46:30|10264.4|10254.4|10264.1|10254.1|10266.6|10256.6|10263.8|10253.8|22
1622558800000|2021-06-01 14:46:40|10264.3|10254.3|10263.8|10253.8|10264.3|10254.3|10261.4|10251.4|20
1622558810000|2021-06-01 14:46:50|10263.5|10253.5|10262.4|10252.4|10264.4|10254.4|10262.3|10252.3|16
1622558820000|2021-06-01 14:47:00|10262.5|10252.5|10262.3|10252.3|10263.9|10253.9|10257.5|10247.5|26
1622558830000|2021-06-01 14:47:10|10261.5|10251.5|10258.1|10248.1|10261.5|10251.5|10257.5|10247.5|22
1622558840000|2021-06-01 14:47:20|10258|10248|10256.6|10246.6|10259.6|10249.6|10256.6|10246.6|15
1622558850000|2021-06-01 14:47:30|10256.5|10246.5|10254|10244|10256.5|10246.5|10251.9|10241.9|17
1622558860000|2021-06-01 14:47:40|10253.4|10243.4|10253.6|10243.6|10255.6|10245.6|10253.4|10243.4|15
1622558870000|2021-06-01 14:47:50|10253.5|10243.5|10258.5|10248.5|10258.5|10248.5|10253.5|10243.5|10
1622558880000|2021-06-01 14:48:00|10260.4|10250.4|10263.1|10253.1|10263.3|10253.3|10260.4|10250.4|10
1622558890000|2021-06-01 14:48:10|10263.4|10253.4|10262.9|10252.9|10263.5|10253.5|10262.9|10252.9|6
1622558900000|2021-06-01 14:48:20|10263|10253|10261.6|10251.6|10263.6|10253.6|10261.6|10251.6|7
1622558910000|2021-06-01 14:48:30|10261.1|10251.1|10260.4|10250.4|10261.1|10251.1|10260.3|10250.3|10
1622558920000|2021-06-01 14:48:40|10260|10250|10260|10250|10262.1|10252.1|10259.8|10249.8|8
1622558930000|2021-06-01 14:48:50|10259.3|10249.3|10254.5|10244.5|10259.9|10249.9|10254.1|10244.1|19
1622558940000|2021-06-01 14:49:00|10254.8|10244.8|10256.6|10246.6|10257.1|10247.1|10254.8|10244.8|11
1622558950000|2021-06-01 14:49:10|10256.5|10246.5|10255.6|10245.6|10256.5|10246.5|10255.6|10245.6|3
1622558960000|2021-06-01 14:49:20|10255.4|10245.4|10259|10249|10259|10249|10254.3|10244.3|23
1622558970000|2021-06-01 14:49:30|10259.1|10249.1|10259.5|10249.5|10260|10250|10258.6|10248.6|14
1622558980000|2021-06-01 14:49:40|10259.3|10249.3|10260.4|10250.4|10260.4|10250.4|10259|10249|14
1622558990000|2021-06-01 14:49:50|10260.1|10250.1|10260.4|10250.4|10260.4|10250.4|10260.1|10250.1|6
1622559000000|2021-06-01 14:50:00|10260.1|10250.1|10264.1|10254.1|10264.1|10254.1|10260.1|10250.1|9
1622559010000|2021-06-01 14:50:10|10263.6|10253.6|10262.1|10252.1|10264.5|10254.5|10262.1|10252.1|13
1622559020000|2021-06-01 14:50:20|10262.4|10252.4|10264|10254|10264|10254|10262.4|10252.4|8
1622559030000|2021-06-01 14:50:30|10263.6|10253.6|10262.8|10252.8|10264.1|10254.1|10262.8|10252.8|10
1622559040000|2021-06-01 14:50:40|10261.5|10251.5|10262.5|10252.5|10263.6|10253.6|10261.5|10251.5|12
1622559050000|2021-06-01 14:50:50|10262.3|10252.3|10255.8|10245.8|10262.3|10252.3|10255.4|10245.4|17
1622559060000|2021-06-01 14:51:00|10256.3|10246.3|10259.8|10249.8|10260|10250|10256.3|10246.3|22
1622559070000|2021-06-01 14:51:10|10259.5|10249.5|10255|10245|10259.8|10249.8|10255|10245|23
1622559080000|2021-06-01 14:51:20|10254|10244|10256.5|10246.5|10256.5|10246.5|10253.9|10243.9|16
1622559090000|2021-06-01 14:51:30|10256.4|10246.4|10257|10247|10257.4|10247.4|10254.8|10244.8|23
1622559100000|2021-06-01 14:51:40|10256.5|10246.5|10261.1|10251.1|10261.4|10251.4|10256.5|10246.5|17
1622559110000|2021-06-01 14:51:50|10260.4|10250.4|10258.8|10248.8|10260.4|10250.4|10257.4|10247.4|18
1622559120000|2021-06-01 14:52:00|10258.9|10248.9|10254.8|10244.8|10259.4|10249.4|10254.6|10244.6|18
1622559130000|2021-06-01 14:52:10|10255|10245|10251.5|10241.5|10255.1|10245.1|10251.5|10241.5|14
1622559140000|2021-06-01 14:52:20|10251.8|10241.8|10248.6|10238.6|10251.8|10241.8|10248|10238|23
1622559150000|2021-06-01 14:52:30|10248.8|10238.8|10252|10242|10252|10242|10248.5|10238.5|18
1622559160000|2021-06-01 14:52:40|10252.5|10242.5|10251.1|10241.1|10253|10243|10250.6|10240.6|17
1622559170000|2021-06-01 14:52:50|10251.4|10241.4|10252.9|10242.9|10252.9|10242.9|10248.6|10238.6|15
1622559180000|2021-06-01 14:53:00|10253.9|10243.9|10253|10243|10254|10244|10251.1|10241.1|20
1622559190000|2021-06-01 14:53:10|10253.1|10243.1|10256.1|10246.1|10256.6|10246.6|10253.1|10243.1|13
1622559200000|2021-06-01 14:53:20|10256|10246|10258.9|10248.9|10258.9|10248.9|10251.1|10241.1|24
1622559210000|2021-06-01 14:53:30|10259.1|10249.1|10262.1|10252.1|10262.1|10252.1|10258.1|10248.1|27
1622559220000|2021-06-01 14:53:40|10261.6|10251.6|10263.8|10253.8|10263.8|10253.8|10261.6|10251.6|9
1622559230000|2021-06-01 14:53:50|10263.5|10253.5|10264.5|10254.5|10265.9|10255.9|10262.1|10252.1|14
1622559240000|2021-06-01 14:54:00|10264.6|10254.6|10268.9|10258.9|10269.6|10259.6|10264.5|10254.5|19
1622559250000|2021-06-01 14:54:10|10268.3|10258.3|10268|10258|10269.4|10259.4|10267.6|10257.6|18
1622559260000|2021-06-01 14:54:20|10268.1|10258.1|10272.4|10262.4|10272.4|10262.4|10268.1|10258.1|8
1622559270000|2021-06-01 14:54:30|10272.6|10262.6|10270.1|10260.1|10274.9|10264.9|10270.1|10260.1|16
1622559280000|2021-06-01 14:54:40|10270.8|10260.8|10271.8|10261.8|10273|10263|10270.8|10260.8|17
1622559290000|2021-06-01 14:54:50|10271.4|10261.4|10273.6|10263.6|10273.6|10263.6|10269.8|10259.8|19
1622559300000|2021-06-01 14:55:00|10273.8|10263.8|10271.4|10261.4|10273.8|10263.8|10270|10260|16
1622559310000|2021-06-01 14:55:10|10271.5|10261.5|10274|10264|10276.1|10266.1|10271.5|10261.5|18
1622559320000|2021-06-01 14:55:20|10274.3|10264.3|10271.8|10261.8|10274.3|10264.3|10271.5|10261.5|4
1622559330000|2021-06-01 14:55:30|10271.9|10261.9|10275.5|10265.5|10275.5|10265.5|10271.9|10261.9|9
1622559340000|2021-06-01 14:55:40|10275.4|10265.4|10279.8|10269.8|10280.5|10270.5|10274.9|10264.9|17
1622559350000|2021-06-01 14:55:50|10278.6|10268.6|10278.5|10268.5|10279.4|10269.4|10277.5|10267.5|13
1622559360000|2021-06-01 14:56:00|10278.3|10268.3|10276.4|10266.4|10278.3|10268.3|10275.4|10265.4|18
1622559370000|2021-06-01 14:56:10|10276.8|10266.8|10276.1|10266.1|10277.1|10267.1|10276.1|10266.1|9
1622559380000|2021-06-01 14:56:20|10276.4|10266.4|10274.8|10264.8|10276.4|10266.4|10272.4|10262.4|15
1622559390000|2021-06-01 14:56:30|10274.6|10264.6|10277.1|10267.1|10277.1|10267.1|10274.4|10264.4|8
1622559400000|2021-06-01 14:56:40|10276.9|10266.9|10277.8|10267.8|10277.8|10267.8|10275|10265|9
1622559410000|2021-06-01 14:56:50|10277.5|10267.5|10277.1|10267.1|10278.5|10268.5|10277.1|10267.1|11
1622559420000|2021-06-01 14:57:00|10276|10266|10274.8|10264.8|10276|10266|10274.8|10264.8|6
1622559430000|2021-06-01 14:57:10|10273.9|10263.9|10274.1|10264.1|10275.3|10265.3|10273.3|10263.3|19
1622559440000|2021-06-01 14:57:20|10274|10264|10276.3|10266.3|10276.4|10266.4|10274|10264|14
1622559450000|2021-06-01 14:57:30|10276.9|10266.9|10276.9|10266.9|10277.6|10267.6|10275.3|10265.3|20
1622559460000|2021-06-01 14:57:40|10277.6|10267.6|10277.8|10267.8|10278.3|10268.3|10277|10267|9
1622559470000|2021-06-01 14:57:50|10278.3|10268.3|10276.4|10266.4|10278.3|10268.3|10275.3|10265.3|13
1622559480000|2021-06-01 14:58:00|10276.1|10266.1|10280.1|10270.1|10280.1|10270.1|10276.1|10266.1|13
1622559490000|2021-06-01 14:58:10|10279.9|10269.9|10280.9|10270.9|10280.9|10270.9|10279.9|10269.9|5
1622559500000|2021-06-01 14:58:20|10280.8|10270.8|10285.4|10275.4|10285.4|10275.4|10280.8|10270.8|11
1622559510000|2021-06-01 14:58:30|10285.1|10275.1|10285.8|10275.8|10286.1|10276.1|10284.8|10274.8|13
1622559520000|2021-06-01 14:58:40|10285.5|10275.5|10284.8|10274.8|10285.5|10275.5|10284|10274|13
1622559530000|2021-06-01 14:58:50|10284.1|10274.1|10284.4|10274.4|10284.4|10274.4|10283.8|10273.8|7
1622559540000|2021-06-01 14:59:00|10286.4|10276.4|10287.1|10277.1|10288|10278|10286.4|10276.4|9
1622559550000|2021-06-01 14:59:10|10287.5|10277.5|10287.9|10277.9|10287.9|10277.9|10287.4|10277.4|8
1622559560000|2021-06-01 14:59:20|10288.4|10278.4|10289.4|10279.4|10293.6|10283.6|10288.4|10278.4|23
1622559570000|2021-06-01 14:59:30|10288.9|10278.9|10290.1|10280.1|10290.3|10280.3|10288.9|10278.9|11
1622559580000|2021-06-01 14:59:40|10291.8|10281.8|10289.9|10279.9|10292.8|10282.8|10289.9|10279.9|17
1622559590000|2021-06-01 14:59:50|10289.8|10279.8|10291.8|10281.8|10291.9|10281.9|10289.3|10279.3|15
1622559600000|2021-06-01 15:00:00|10291.6|10281.6|10291|10281|10291.6|10281.6|10287.6|10277.6|19
1622559610000|2021-06-01 15:00:10|10290.8|10280.8|10288.4|10278.4|10290.8|10280.8|10287.3|10277.3|13
1622559620000|2021-06-01 15:00:20|10288.1|10278.1|10285.3|10275.3|10288.8|10278.8|10285.3|10275.3|14
1622559630000|2021-06-01 15:00:30|10285.1|10275.1|10278.9|10268.9|10285.1|10275.1|10278.8|10268.8|24
1622559640000|2021-06-01 15:00:40|10278.8|10268.8|10279.6|10269.6|10280.8|10270.8|10278|10268|15
1622559650000|2021-06-01 15:00:50|10279.3|10269.3|10280.3|10270.3|10280.3|10270.3|10279|10269|9
1622559660000|2021-06-01 15:01:00|10280.6|10270.6|10284.4|10274.4|10285.4|10275.4|10280.6|10270.6|16
1622559670000|2021-06-01 15:01:10|10283.9|10273.9|10284.9|10274.9|10285.3|10275.3|10283.8|10273.8|9
1622559680000|2021-06-01 15:01:20|10285|10275|10287.8|10277.8|10287.8|10277.8|10285|10275|7
1622559690000|2021-06-01 15:01:30|10287.6|10277.6|10287.6|10277.6|10288.3|10278.3|10286.6|10276.6|9
1622559700000|2021-06-01 15:01:40|10287.9|10277.9|10285.6|10275.6|10287.9|10277.9|10284.8|10274.8|10
1622559710000|2021-06-01 15:01:50|10286.1|10276.1|10286.4|10276.4|10287.4|10277.4|10286.1|10276.1|10
1622559720000|2021-06-01 15:02:00|10287.8|10277.8|10288.3|10278.3|10290.3|10280.3|10287.8|10277.8|11
1622559730000|2021-06-01 15:02:10|10288.1|10278.1|10286.3|10276.3|10288.1|10278.1|10285.4|10275.4|13
1622559740000|2021-06-01 15:02:20|10286|10276|10286|10276|10286.3|10276.3|10285|10275|10
1622559750000|2021-06-01 15:02:30|10286.3|10276.3|10286.5|10276.5|10287.8|10277.8|10286.3|10276.3|7
1622559760000|2021-06-01 15:02:40|10286.4|10276.4|10285|10275|10286.5|10276.5|10285|10275|13
1622559770000|2021-06-01 15:02:50|10285.1|10275.1|10286.5|10276.5|10286.5|10276.5|10285.1|10275.1|8
1622559780000|2021-06-01 15:03:00|10286.4|10276.4|10285.9|10275.9|10286.4|10276.4|10284.9|10274.9|10
1622559790000|2021-06-01 15:03:10|10286.3|10276.3|10291.9|10281.9|10291.9|10281.9|10286.3|10276.3|21
1622559800000|2021-06-01 15:03:20|10291.6|10281.6|10290.9|10280.9|10291.6|10281.6|10290.4|10280.4|7
1622559810000|2021-06-01 15:03:30|10290.6|10280.6|10290.1|10280.1|10290.6|10280.6|10289.9|10279.9|5
1622559820000|2021-06-01 15:03:40|10290.3|10280.3|10291.9|10281.9|10291.9|10281.9|10290.3|10280.3|13
1622559830000|2021-06-01 15:03:50|10290.6|10280.6|10289|10279|10291|10281|10289|10279|10
1622559840000|2021-06-01 15:04:00|10288.9|10278.9|10288.9|10278.9|10289.6|10279.6|10288.5|10278.5|9
1622559850000|2021-06-01 15:04:10|10288.6|10278.6|10287|10277|10290.3|10280.3|10287|10277|18
1622559860000|2021-06-01 15:04:20|10286.9|10276.9|10285.3|10275.3|10286.9|10276.9|10284.6|10274.6|11
1622559870000|2021-06-01 15:04:30|10285.1|10275.1|10283.9|10273.9|10285.1|10275.1|10283.5|10273.5|13
1622559880000|2021-06-01 15:04:40|10283.4|10273.4|10283.5|10273.5|10283.6|10273.6|10283.1|10273.1|5
1622559890000|2021-06-01 15:04:50|10283.4|10273.4|10281.8|10271.8|10283.6|10273.6|10281.6|10271.6|16
1622559900000|2021-06-01 15:05:00|10282|10272|10281|10271|10282.9|10272.9|10281|10271|7
1622559910000|2021-06-01 15:05:10|10280.6|10270.6|10284.6|10274.6|10284.6|10274.6|10280.4|10270.4|14
1622559920000|2021-06-01 15:05:20|10284.1|10274.1|10284.8|10274.8|10285.5|10275.5|10283|10273|15
1622559930000|2021-06-01 15:05:30|10284.6|10274.6|10282.9|10272.9|10284.6|10274.6|10282.9|10272.9|6
1622559940000|2021-06-01 15:05:40|10282.6|10272.6|10280.6|10270.6|10283|10273|10280.5|10270.5|16
1622559950000|2021-06-01 15:05:50|10280.1|10270.1|10276.6|10266.6|10281.4|10271.4|10276.6|10266.6|16
1622559960000|2021-06-01 15:06:00|10276.8|10266.8|10284|10274|10284|10274|10276.8|10266.8|18
1622559970000|2021-06-01 15:06:10|10285|10275|10284.9|10274.9|10285.3|10275.3|10283.9|10273.9|8
1622559980000|2021-06-01 15:06:20|10285|10275|10286.1|10276.1|10287|10277|10284.9|10274.9|9
1622559990000|2021-06-01 15:06:30|10285.5|10275.5|10285.3|10275.3|10286.1|10276.1|10284.9|10274.9|11
1622560000000|2021-06-01 15:06:40|10285.4|10275.4|10285|10275|10285.4|10275.4|10285|10275|9
1622560010000|2021-06-01 15:06:50|10284.9|10274.9|10287|10277|10287.5|10277.5|10281.5|10271.5|18
1622560020000|2021-06-01 15:07:00|10287.3|10277.3|10286.8|10276.8|10287.3|10277.3|10286.8|10276.8|3
1622560030000|2021-06-01 15:07:10|10286.9|10276.9|10288.9|10278.9|10288.9|10278.9|10286.9|10276.9|6
1622560040000|2021-06-01 15:07:20|10288.6|10278.6|10287|10277|10288.6|10278.6|10286.9|10276.9|9
1622560050000|2021-06-01 15:07:30|10286.6|10276.6|10287.6|10277.6|10288.6|10278.6|10285.4|10275.4|8
1622560060000|2021-06-01 15:07:40|10287.5|10277.5|10286.8|10276.8|10287.9|10277.9|10286|10276|11
1622560070000|2021-06-01 15:07:50|10287.3|10277.3|10285|10275|10287.8|10277.8|10285|10275|16
1622560080000|2021-06-01 15:08:00|10285.3|10275.3|10286|10276|10287.3|10277.3|10284|10274|20
1622560090000|2021-06-01 15:08:10|10285.9|10275.9|10285.1|10275.1|10285.9|10275.9|10285.1|10275.1|2
1622560100000|2021-06-01 15:08:20|10285.5|10275.5|10286.5|10276.5|10287.3|10277.3|10285.3|10275.3|9
1622560110000|2021-06-01 15:08:30|10286.3|10276.3|10282.6|10272.6|10286.3|10276.3|10282.1|10272.1|13
1622560120000|2021-06-01 15:08:40|10282.4|10272.4|10284.8|10274.8|10285.1|10275.1|10282.4|10272.4|10
1622560130000|2021-06-01 15:08:50|10284.6|10274.6|10285.1|10275.1|10285.1|10275.1|10284|10274|7
1622560140000|2021-06-01 15:09:00|10285.3|10275.3|10280.8|10270.8|10285.9|10275.9|10280.5|10270.5|15
1622560150000|2021-06-01 15:09:10|10281.6|10271.6|10285.1|10275.1|10285.3|10275.3|10281.6|10271.6|13
1622560160000|2021-06-01 15:09:20|10284.1|10274.1|10283.6|10273.6|10284.1|10274.1|10283.1|10273.1|8
1622560170000|2021-06-01 15:09:30|10283.3|10273.3|10282.9|10272.9|10284.3|10274.3|10282.9|10272.9|5
1622560180000|2021-06-01 15:09:40|10283.1|10273.1|10283.3|10273.3|10283.3|10273.3|10283.1|10273.1|2
1622560190000|2021-06-01 15:09:50|10283.9|10273.9|10286|10276|10286|10276|10283.9|10273.9|9
1622560200000|2021-06-01 15:10:00|10285.9|10275.9|10286.1|10276.1|10286.3|10276.3|10285.5|10275.5|6
1622560210000|2021-06-01 15:10:10|10286.3|10276.3|10287.9|10277.9|10287.9|10277.9|10286.3|10276.3|5
1622560220000|2021-06-01 15:10:20|10288.3|10278.3|10285.1|10275.1|10288.8|10278.8|10285.1|10275.1|11
1622560230000|2021-06-01 15:10:30|10285.3|10275.3|10286.9|10276.9|10286.9|10276.9|10285.3|10275.3|6
1622560240000|2021-06-01 15:10:40|10287.3|10277.3|10288|10278|10289.8|10279.8|10287.3|10277.3|11
1622560250000|2021-06-01 15:10:50|10288.3|10278.3|10289.9|10279.9|10290.5|10280.5|10288.3|10278.3|15
1622560260000|2021-06-01 15:11:00|10289.8|10279.8|10285.9|10275.9|10289.8|10279.8|10285.9|10275.9|13
1622560270000|2021-06-01 15:11:10|10286.1|10276.1|10287.1|10277.1|10287.1|10277.1|10286.1|10276.1|6
1622560280000|2021-06-01 15:11:20|10287.4|10277.4|10287.1|10277.1|10287.4|10277.4|10287.1|10277.1|4
1622560290000|2021-06-01 15:11:30|10287.4|10277.4|10290.6|10280.6|10290.9|10280.9|10287.4|10277.4|10
1622560300000|2021-06-01 15:11:40|10290.5|10280.5|10290|10280|10290.5|10280.5|10289|10279|8
1622560310000|2021-06-01 15:11:50|10289.8|10279.8|10290|10280|10290|10280|10288.3|10278.3|7
1622560320000|2021-06-01 15:12:00|10289.9|10279.9|10291.5|10281.5|10291.5|10281.5|10289.5|10279.5|10
1622560330000|2021-06-01 15:12:10|10291.4|10281.4|10290.8|10280.8|10291.4|10281.4|10290|10280|9
1622560340000|2021-06-01 15:12:20|10290.6|10280.6|10289.8|10279.8|10290.6|10280.6|10289.3|10279.3|6
1622560350000|2021-06-01 15:12:30|10289.9|10279.9|10290.4|10280.4|10290.8|10280.8|10289.9|10279.9|11
1622560360000|2021-06-01 15:12:40|10290.6|10280.6|10292.9|10282.9|10293.3|10283.3|10290.6|10280.6|9
1622560370000|2021-06-01 15:12:50|10293.3|10283.3|10289.9|10279.9|10293.6|10283.6|10289.5|10279.5|12
1622560380000|2021-06-01 15:13:00|10289.8|10279.8|10287.1|10277.1|10289.8|10279.8|10287|10277|12
1622560390000|2021-06-01 15:13:10|10286.9|10276.9|10287.6|10277.6|10288|10278|10286.4|10276.4|16
1622560400000|2021-06-01 15:13:20|10287.8|10277.8|10286.6|10276.6|10287.8|10277.8|10286.5|10276.5|7
1622560410000|2021-06-01 15:13:30|10286.9|10276.9|10290|10280|10290|10280|10286.8|10276.8|13
1622560420000|2021-06-01 15:13:40|10289.5|10279.5|10291.5|10281.5|10291.5|10281.5|10289.1|10279.1|8
1622560430000|2021-06-01 15:13:50|10291.4|10281.4|10293.9|10283.9|10293.9|10283.9|10288.9|10278.9|15
1622560440000|2021-06-01 15:14:00|10294.3|10284.3|10294.9|10284.9|10294.9|10284.9|10292.4|10282.4|19
1622560450000|2021-06-01 15:14:10|10294.6|10284.6|10295.1|10285.1|10295.4|10285.4|10294.4|10284.4|6
1622560460000|2021-06-01 15:14:20|10295.4|10285.4|10295.5|10285.5|10295.5|10285.5|10295.1|10285.1|4
1622560470000|2021-06-01 15:14:30|10295.9|10285.9|10293.6|10283.6|10295.9|10285.9|10293.1|10283.1|10
1622560480000|2021-06-01 15:14:40|10293.4|10283.4|10294.1|10284.1|10294.1|10284.1|10293.4|10283.4|4
1622560490000|2021-06-01 15:14:50|10294.4|10284.4|10295.9|10285.9|10295.9|10285.9|10294.4|10284.4|6
1622560500000|2021-06-01 15:15:00|10295.6|10285.6|10295.8|10285.8|10296.1|10286.1|10295.6|10285.6|5
1622560510000|2021-06-01 15:15:10|10295.9|10285.9|10295.9|10285.9|10296.1|10286.1|10295.8|10285.8|4
1622560520000|2021-06-01 15:15:20|10296.8|10286.8|10298.1|10288.1|10298.9|10288.9|10296.8|10286.8|13
1622560530000|2021-06-01 15:15:30|10298.4|10288.4|10297.9|10287.9|10298.9|10288.9|10296.8|10286.8|18
1622560540000|2021-06-01 15:15:40|10297.6|10287.6|10297.5|10287.5|10297.9|10287.9|10297.1|10287.1|13
1622560550000|2021-06-01 15:15:50|10297.8|10287.8|10297.6|10287.6|10297.9|10287.9|10297.5|10287.5|4
1622560560000|2021-06-01 15:16:00|10297.5|10287.5|10296.5|10286.5|10297.5|10287.5|10295.9|10285.9|10
1622560570000|2021-06-01 15:16:10|10296.8|10286.8|10293.8|10283.8|10296.8|10286.8|10293|10283|16
1622560580000|2021-06-01 15:16:20|10293.6|10283.6|10292.5|10282.5|10293.6|10283.6|10292.5|10282.5|4
1622560590000|2021-06-01 15:16:30|10292.4|10282.4|10292.1|10282.1|10292.4|10282.4|10291.9|10281.9|8
1622560600000|2021-06-01 15:16:40|10292.4|10282.4|10290.5|10280.5|10292.4|10282.4|10290.5|10280.5|9
1622560610000|2021-06-01 15:16:50|10290.8|10280.8|10290.5|10280.5|10290.8|10280.8|10290.5|10280.5|4
1622560620000|2021-06-01 15:17:00|10290.3|10280.3|10291.9|10281.9|10291.9|10281.9|10289.8|10279.8|13
1622560630000|2021-06-01 15:17:10|10292.1|10282.1|10292.8|10282.8|10292.8|10282.8|10292.1|10282.1|5
1622560640000|2021-06-01 15:17:20|10292.5|10282.5|10290.8|10280.8|10292.5|10282.5|10290.3|10280.3|9
1622560650000|2021-06-01 15:17:30|10290.9|10280.9|10287.5|10277.5|10291.4|10281.4|10287.5|10277.5|16
1622560660000|2021-06-01 15:17:40|10287.8|10277.8|10287|10277|10287.8|10277.8|10287|10277|4
1622560670000|2021-06-01 15:17:50|10287.3|10277.3|10286.1|10276.1|10287.3|10277.3|10286.1|10276.1|4
1622560680000|2021-06-01 15:18:00|10285.8|10275.8|10286.6|10276.6|10286.6|10276.6|10285.8|10275.8|4
1622560690000|2021-06-01 15:18:10|10286.4|10276.4|10286.4|10276.4|10286.6|10276.6|10286.4|10276.4|3
1622560700000|2021-06-01 15:18:20|10286.1|10276.1|10286.9|10276.9|10287.4|10277.4|10286.1|10276.1|6
1622560710000|2021-06-01 15:18:30|10286.6|10276.6|10290.5|10280.5|10290.8|10280.8|10286.6|10276.6|7
1622560720000|2021-06-01 15:18:40|10290.9|10280.9|10292.1|10282.1|10292.4|10282.4|10290.9|10280.9|7
1622560730000|2021-06-01 15:18:50|10291.6|10281.6|10289.9|10279.9|10291.6|10281.6|10289.9|10279.9|8
1622560740000|2021-06-01 15:19:00|10289.6|10279.6|10289.6|10279.6|10289.6|10279.6|10289.6|10279.6|1
1622560750000|2021-06-01 15:19:10|10289.9|10279.9|10290.3|10280.3|10291.8|10281.8|10289.9|10279.9|12
1622560760000|2021-06-01 15:19:20|10290|10280|10288|10278|10290|10280|10288|10278|3
1622560770000|2021-06-01 15:19:30|10287.8|10277.8|10286.5|10276.5|10287.8|10277.8|10286.3|10276.3|6
1622560780000|2021-06-01 15:19:40|10286.4|10276.4|10285.1|10275.1|10287.4|10277.4|10285.1|10275.1|12
1622560790000|2021-06-01 15:19:50|10284.5|10274.5|10283.8|10273.8|10285|10275|10283.8|10273.8|7
1622560800000|2021-06-01 15:20:00|10284|10274|10282.8|10272.8|10284|10274|10282.8|10272.8|12
1622560810000|2021-06-01 15:20:10|10283.1|10273.1|10283|10273|10283.1|10273.1|10282.8|10272.8|8
1622560820000|2021-06-01 15:20:20|10283.3|10273.3|10283.6|10273.6|10283.8|10273.8|10283.3|10273.3|4
1622560830000|2021-06-01 15:20:30|10283.9|10273.9|10282.4|10272.4|10284.1|10274.1|10282.4|10272.4|4
1622560840000|2021-06-01 15:20:40|10282.6|10272.6|10281.1|10271.1|10283.3|10273.3|10281.1|10271.1|6
1622560850000|2021-06-01 15:20:50|10281|10271|10280.4|10270.4|10281|10271|10279.6|10269.6|13
1622560860000|2021-06-01 15:21:00|10280.3|10270.3|10278.9|10268.9|10280.3|10270.3|10277.5|10267.5|15
1622560870000|2021-06-01 15:21:10|10278.6|10268.6|10276.6|10266.6|10278.6|10268.6|10276.1|10266.1|12
1622560880000|2021-06-01 15:21:20|10276.8|10266.8|10279.8|10269.8|10279.9|10269.9|10276.8|10266.8|15
1622560890000|2021-06-01 15:21:30|10279.3|10269.3|10277.1|10267.1|10279.3|10269.3|10277.1|10267.1|8
1622560900000|2021-06-01 15:21:40|10276.4|10266.4|10277.6|10267.6|10277.6|10267.6|10276.4|10266.4|5
1622560910000|2021-06-01 15:21:50|10277.5|10267.5|10277.3|10267.3|10277.5|10267.5|10276.5|10266.5|5
1622560920000|2021-06-01 15:22:00|10277|10267|10273.9|10263.9|10277|10267|10273.9|10263.9|9
1622560930000|2021-06-01 15:22:10|10273.5|10263.5|10276.1|10266.1|10276.4|10266.4|10273.5|10263.5|12
1622560940000|2021-06-01 15:22:20|10276.3|10266.3|10276|10266|10276.3|10266.3|10275.4|10265.4|7
1622560950000|2021-06-01 15:22:30|10275.8|10265.8|10275.8|10265.8|10276|10266|10274.3|10264.3|13
1622560960000|2021-06-01 15:22:40|10275.5|10265.5|10275.3|10265.3|10275.5|10265.5|10275.3|10265.3|2
1622560970000|2021-06-01 15:22:50|10275|10265|10273.4|10263.4|10275.9|10265.9|10273.4|10263.4|14
1622560980000|2021-06-01 15:23:00|10273.1|10263.1|10269.1|10259.1|10273.1|10263.1|10268.9|10258.9|25
1622560990000|2021-06-01 15:23:10|10268.9|10258.9|10268.9|10258.9|10269.1|10259.1|10268.1|10258.1|13
1622561000000|2021-06-01 15:23:20|10268.6|10258.6|10266.9|10256.9|10268.6|10258.6|10266.6|10256.6|10
1622561010000|2021-06-01 15:23:30|10267.6|10257.6|10267.8|10257.8|10270.8|10260.8|10267.4|10257.4|16
1622561020000|2021-06-01 15:23:40|10267.6|10257.6|10267.4|10257.4|10267.9|10257.9|10267.1|10257.1|8
1622561030000|2021-06-01 15:23:50|10266.9|10256.9|10267.5|10257.5|10267.8|10257.8|10266.8|10256.8|8
1622561040000|2021-06-01 15:24:00|10267.1|10257.1|10268.8|10258.8|10268.8|10258.8|10266.9|10256.9|6
1622561050000|2021-06-01 15:24:10|10268.9|10258.9|10273.6|10263.6|10273.6|10263.6|10268.9|10258.9|14
1622561060000|2021-06-01 15:24:20|10273.4|10263.4|10273.9|10263.9|10273.9|10263.9|10272.6|10262.6|8
1622561070000|2021-06-01 15:24:30|10273.8|10263.8|10277.3|10267.3|10277.3|10267.3|10273.8|10263.8|8
1622561080000|2021-06-01 15:24:40|10277.1|10267.1|10275.1|10265.1|10278|10268|10275.1|10265.1|10
1622561090000|2021-06-01 15:24:50|10274.8|10264.8|10269.1|10259.1|10274.8|10264.8|10268.5|10258.5|13
1622561100000|2021-06-01 15:25:00|10268|10258|10272.8|10262.8|10272.8|10262.8|10268|10258|10
1622561110000|2021-06-01 15:25:10|10271.6|10261.6|10268.8|10258.8|10271.6|10261.6|10268.8|10258.8|7
1622561120000|2021-06-01 15:25:20|10268.5|10258.5|10266.5|10256.5|10268.5|10258.5|10266.4|10256.4|14
1622561130000|2021-06-01 15:25:30|10266.4|10256.4|10266.9|10256.9|10267.9|10257.9|10266.4|10256.4|10
1622561140000|2021-06-01 15:25:40|10267|10257|10268.3|10258.3|10268.6|10258.6|10267|10257|6
1622561150000|2021-06-01 15:25:50|10267.6|10257.6|10271.5|10261.5|10271.6|10261.6|10267.6|10257.6|9
1622561160000|2021-06-01 15:26:00|10271.8|10261.8|10275.1|10265.1|10275.1|10265.1|10271.8|10261.8|12
1622561170000|2021-06-01 15:26:10|10275.3|10265.3|10274.9|10264.9|10277.1|10267.1|10273.6|10263.6|14
1622561180000|2021-06-01 15:26:20|10275.3|10265.3|10275.4|10265.4|10275.5|10265.5|10272.8|10262.8|16
1622561190000|2021-06-01 15:26:30|10275.1|10265.1|10270.5|10260.5|10275.1|10265.1|10270.5|10260.5|11
1622561200000|2021-06-01 15:26:40|10270.6|10260.6|10272.5|10262.5|10272.5|10262.5|10270.6|10260.6|5
1622561210000|2021-06-01 15:26:50|10272.4|10262.4|10271.6|10261.6|10272.4|10262.4|10271.6|10261.6|2
1622561220000|2021-06-01 15:27:00|10271.9|10261.9|10271.8|10261.8|10272.4|10262.4|10271.3|10261.3|11
1622561230000|2021-06-01 15:27:10|10272.1|10262.1|10271.4|10261.4|10272.6|10262.6|10270.1|10260.1|6
1622561240000|2021-06-01 15:27:20|10271.3|10261.3|10272.9|10262.9|10272.9|10262.9|10271.3|10261.3|7
1622561250000|2021-06-01 15:27:30|10273.6|10263.6|10269|10259|10274.6|10264.6|10269|10259|12
1622561260000|2021-06-01 15:27:40|10268.5|10258.5|10268.3|10258.3|10269|10259|10268|10258|9
1622561270000|2021-06-01 15:27:50|10268.1|10258.1|10267.4|10257.4|10268.1|10258.1|10266.5|10256.5|14
1622561280000|2021-06-01 15:28:00|10267.3|10257.3|10267.1|10257.1|10267.4|10257.4|10267.1|10257.1|4
1622561290000|2021-06-01 15:28:10|10267|10257|10267|10257|10267.1|10257.1|10267|10257|3
1622561310000|2021-06-01 15:28:30|10266.8|10256.8|10266.6|10256.6|10266.8|10256.8|10266.6|10256.6|6
1622561320000|2021-06-01 15:28:40|10266.5|10256.5|10262|10252|10266.5|10256.5|10261.8|10251.8|9
1622561330000|2021-06-01 15:28:50|10261.8|10251.8|10261.8|10251.8|10263|10253|10261.5|10251.5|12
1622561340000|2021-06-01 15:29:00|10261.5|10251.5|10262.5|10252.5|10262.5|10252.5|10261.3|10251.3|9
1622561350000|2021-06-01 15:29:10|10262.3|10252.3|10262|10252|10262.3|10252.3|10261.5|10251.5|5
1622561360000|2021-06-01 15:29:20|10262.4|10252.4|10262.8|10252.8|10262.8|10252.8|10262.3|10252.3|3
1622561370000|2021-06-01 15:29:30|10263.1|10253.1|10263.9|10253.9|10263.9|10253.9|10263.1|10253.1|3
1622561380000|2021-06-01 15:29:40|10264.4|10254.4|10264.1|10254.1|10264.8|10254.8|10264.1|10254.1|5
1622561390000|2021-06-01 15:29:50|10264.5|10254.5|10262.3|10252.3|10264.5|10254.5|10262.3|10252.3|8
1622561400000|2021-06-01 15:30:00|10263.1|10253.1|10267.6|10257.6|10268.9|10258.9|10263.1|10253.1|8
1622561410000|2021-06-01 15:30:10|10267.8|10257.8|10268.5|10258.5|10268.5|10258.5|10267.4|10257.4|6
1622561420000|2021-06-01 15:30:20|10268.8|10258.8|10268.8|10258.8|10270.6|10260.6|10267.6|10257.6|20
1622561430000|2021-06-01 15:30:30|10269|10259|10270.3|10260.3|10271|10261|10269|10259|12
1622561440000|2021-06-01 15:30:40|10271|10261|10269.8|10259.8|10272.9|10262.9|10264.6|10254.6|23
1622561450000|2021-06-01 15:30:50|10269.9|10259.9|10271|10261|10271|10261|10267.5|10257.5|19
1622561460000|2021-06-01 15:31:00|10270.3|10260.3|10264.9|10254.9|10270.3|10260.3|10264.9|10254.9|16
1622561470000|2021-06-01 15:31:10|10264.5|10254.5|10264.1|10254.1|10264.8|10254.8|10263.9|10253.9|7
1622561480000|2021-06-01 15:31:20|10264.5|10254.5|10266.3|10256.3|10267|10257|10263|10253|11
1622561490000|2021-06-01 15:31:30|10266.1|10256.1|10263.3|10253.3|10266.1|10256.1|10263|10253|11
1622561500000|2021-06-01 15:31:40|10263.6|10253.6|10263.6|10253.6|10264.3|10254.3|10263.4|10253.4|11
1622561510000|2021-06-01 15:31:50|10263.4|10253.4|10264.1|10254.1|10264.1|10254.1|10263|10253|7
1622561520000|2021-06-01 15:32:00|10263.6|10253.6|10257.8|10247.8|10266.3|10256.3|10257.3|10247.3|21
1622561530000|2021-06-01 15:32:10|10257.5|10247.5|10257.3|10247.3|10257.8|10247.8|10257|10247|8
1622561540000|2021-06-01 15:32:20|10257.1|10247.1|10254.5|10244.5|10257.1|10247.1|10254.5|10244.5|7
1622561550000|2021-06-01 15:32:30|10254.4|10244.4|10257.3|10247.3|10257.5|10247.5|10254.1|10244.1|10
1622561560000|2021-06-01 15:32:40|10257|10247|10258.1|10248.1|10258.1|10248.1|10256.8|10246.8|7
1622561570000|2021-06-01 15:32:50|10257.6|10247.6|10258|10248|10258|10248|10257.6|10247.6|2
1622561580000|2021-06-01 15:33:00|10258.5|10248.5|10257.3|10247.3|10258.9|10248.9|10257|10247|9
1622561590000|2021-06-01 15:33:10|10257.1|10247.1|10257.4|10247.4|10257.4|10247.4|10256.8|10246.8|7
1622561600000|2021-06-01 15:33:20|10257.6|10247.6|10261.5|10251.5|10261.9|10251.9|10257.6|10247.6|18
1622561610000|2021-06-01 15:33:30|10262.3|10252.3|10264.3|10254.3|10265|10255|10261.5|10251.5|9
1622561620000|2021-06-01 15:33:40|10263.8|10253.8|10261.8|10251.8|10263.8|10253.8|10259.6|10249.6|18
1622561630000|2021-06-01 15:33:50|10262.4|10252.4|10262.4|10252.4|10264|10254|10261.4|10251.4|15
1622561640000|2021-06-01 15:34:00|10261.9|10251.9|10262.3|10252.3|10264.3|10254.3|10261.4|10251.4|8
1622561650000|2021-06-01 15:34:10|10261.8|10251.8|10261.9|10251.9|10264.5|10254.5|10260.8|10250.8|17
1622561660000|2021-06-01 15:34:20|10261|10251|10259|10249|10261|10251|10258.8|10248.8|7
1622561670000|2021-06-01 15:34:30|10259.1|10249.1|10261.8|10251.8|10261.8|10251.8|10259.1|10249.1|5
1622561680000|2021-06-01 15:34:40|10262|10252|10259.1|10249.1|10263.6|10253.6|10259.1|10249.1|10
1622561690000|2021-06-01 15:34:50|10259.4|10249.4|10260.1|10250.1|10260.1|10250.1|10259.3|10249.3|9
1622561700000|2021-06-01 15:35:00|10259.9|10249.9|10260.5|10250.5|10260.5|10250.5|10259|10249|14
1622561710000|2021-06-01 15:35:10|10260.1|10250.1|10260.5|10250.5|10260.5|10250.5|10260.1|10250.1|6
1622561720000|2021-06-01 15:35:20|10260.8|10250.8|10262.3|10252.3|10264.6|10254.6|10260.8|10250.8|16
1622561730000|2021-06-01 15:35:30|10262.5|10252.5|10262.4|10252.4|10264.3|10254.3|10262|10252|14
1622561740000|2021-06-01 15:35:40|10262.8|10252.8|10267.4|10257.4|10267.8|10257.8|10262.8|10252.8|15
1622561750000|2021-06-01 15:35:50|10267.6|10257.6|10267.8|10257.8|10268.3|10258.3|10267.6|10257.6|7
1622561760000|2021-06-01 15:36:00|10267.4|10257.4|10264.1|10254.1|10267.4|10257.4|10263.9|10253.9|14
1622561770000|2021-06-01 15:36:10|10264.4|10254.4|10267|10257|10267.5|10257.5|10264.4|10254.4|7
1622561780000|2021-06-01 15:36:20|10266.9|10256.9|10270|10260|10270.8|10260.8|10266.9|10256.9|12
1622561790000|2021-06-01 15:36:30|10269.4|10259.4|10267.3|10257.3|10269.4|10259.4|10266.5|10256.5|9
1622561800000|2021-06-01 15:36:40|10267.5|10257.5|10268.5|10258.5|10268.5|10258.5|10267.5|10257.5|3
1622561810000|2021-06-01 15:36:50|10268.8|10258.8|10268.6|10258.6|10269.5|10259.5|10268.4|10258.4|11
1622561820000|2021-06-01 15:37:00|10268.5|10258.5|10268.6|10258.6|10268.6|10258.6|10268.1|10258.1|6
1622561830000|2021-06-01 15:37:10|10268.4|10258.4|10268.1|10258.1|10268.8|10258.8|10268.1|10258.1|4
1622561840000|2021-06-01 15:37:20|10268.4|10258.4|10269.5|10259.5|10269.5|10259.5|10268.4|10258.4|4
1622561850000|2021-06-01 15:37:30|10267.8|10257.8|10265.9|10255.9|10268.5|10258.5|10265.9|10255.9|13
1622561860000|2021-06-01 15:37:40|10265.6|10255.6|10265.1|10255.1|10265.6|10255.6|10265.1|10255.1|2
1622561870000|2021-06-01 15:37:50|10264.1|10254.1|10264.6|10254.6|10264.6|10254.6|10264.1|10254.1|6
1622561880000|2021-06-01 15:38:00|10263.8|10253.8|10263.8|10253.8|10265|10255|10261.6|10251.6|18
1622561890000|2021-06-01 15:38:10|10263.9|10253.9|10266.3|10256.3|10266.3|10256.3|10263.9|10253.9|13
1622561900000|2021-06-01 15:38:20|10266.8|10256.8|10267.5|10257.5|10267.5|10257.5|10266.5|10256.5|6
1622561910000|2021-06-01 15:38:30|10267.3|10257.3|10272.3|10262.3|10272.3|10262.3|10267.3|10257.3|10
1622561920000|2021-06-01 15:38:40|10272|10262|10272.9|10262.9|10273.1|10263.1|10271.8|10261.8|7
1622561930000|2021-06-01 15:38:50|10272.5|10262.5|10272.4|10262.4|10272.9|10262.9|10272.3|10262.3|5
1622561940000|2021-06-01 15:39:00|10272.3|10262.3|10272.9|10262.9|10272.9|10262.9|10272.3|10262.3|4
1622561950000|2021-06-01 15:39:10|10273.3|10263.3|10275|10265|10275|10265|10273.3|10263.3|5
1622561960000|2021-06-01 15:39:20|10274.4|10264.4|10272.4|10262.4|10275.1|10265.1|10272.4|10262.4|7
1622561970000|2021-06-01 15:39:30|10272.1|10262.1|10274.5|10264.5|10274.5|10264.5|10272.1|10262.1|12
1622561980000|2021-06-01 15:39:40|10274.3|10264.3|10273|10263|10274.3|10264.3|10273|10263|4
1622561990000|2021-06-01 15:39:50|10273.3|10263.3|10273.3|10263.3|10273.3|10263.3|10272.6|10262.6|3
1622562000000|2021-06-01 15:40:00|10273.1|10263.1|10272.4|10262.4|10273.1|10263.1|10272.4|10262.4|3
1622562010000|2021-06-01 15:40:10|10271.9|10261.9|10269.3|10259.3|10271.9|10261.9|10269.3|10259.3|9
1622562020000|2021-06-01 15:40:20|10269.1|10259.1|10268.3|10258.3|10269.1|10259.1|10267.9|10257.9|6
1622562030000|2021-06-01 15:40:30|10268.4|10258.4|10268.6|10258.6|10269.4|10259.4|10266.9|10256.9|21
1622562040000|2021-06-01 15:40:40|10269.4|10259.4|10269.9|10259.9|10270.8|10260.8|10268.8|10258.8|14
1622562050000|2021-06-01 15:40:50|10270.9|10260.9|10267.8|10257.8|10270.9|10260.9|10267.1|10257.1|15
1622562060000|2021-06-01 15:41:00|10268|10258|10268.3|10258.3|10268.4|10258.4|10267.5|10257.5|11
1622562070000|2021-06-01 15:41:10|10268.1|10258.1|10268.5|10258.5|10268.8|10258.8|10267.9|10257.9|8
1622562080000|2021-06-01 15:41:20|10268.4|10258.4|10266.8|10256.8|10268.5|10258.5|10266.8|10256.8|11
1622562090000|2021-06-01 15:41:30|10267|10257|10266|10256|10270.3|10260.3|10264.8|10254.8|15
1622562100000|2021-06-01 15:41:40|10266.5|10256.5|10268.3|10258.3|10269.9|10259.9|10266.5|10256.5|19
1622562110000|2021-06-01 15:41:50|10268.1|10258.1|10268.5|10258.5|10269.9|10259.9|10267.9|10257.9|13
1622562120000|2021-06-01 15:42:00|10268.4|10258.4|10265.5|10255.5|10268.4|10258.4|10265.3|10255.3|10
1622562130000|2021-06-01 15:42:10|10265.3|10255.3|10263.6|10253.6|10265.3|10255.3|10263.6|10253.6|4
1622562140000|2021-06-01 15:42:20|10263.4|10253.4|10263.3|10253.3|10264.1|10254.1|10263.3|10253.3|9
1622562150000|2021-06-01 15:42:30|10263.8|10253.8|10263.6|10253.6|10263.8|10253.8|10263.1|10253.1|7
1622562160000|2021-06-01 15:42:40|10263.3|10253.3|10260.6|10250.6|10263.3|10253.3|10260.6|10250.6|3
1622562170000|2021-06-01 15:42:50|10261.3|10251.3|10261|10251|10261.3|10251.3|10260.8|10250.8|4
1622562180000|2021-06-01 15:43:00|10260.9|10250.9|10260.3|10250.3|10260.9|10250.9|10260.3|10250.3|5
1622562190000|2021-06-01 15:43:10|10260.4|10250.4|10263|10253|10263.6|10253.6|10259.6|10249.6|22
1622562200000|2021-06-01 15:43:20|10262.9|10252.9|10260|10250|10262.9|10252.9|10260|10250|11
1622562210000|2021-06-01 15:43:30|10260.3|10250.3|10263.9|10253.9|10263.9|10253.9|10260.3|10250.3|9
1622562220000|2021-06-01 15:43:40|10264|10254|10264.5|10254.5|10264.5|10254.5|10264|10254|3
1622562230000|2021-06-01 15:43:50|10264.9|10254.9|10266.1|10256.1|10266.1|10256.1|10264.9|10254.9|4
1622562240000|2021-06-01 15:44:00|10266.4|10256.4|10262.1|10252.1|10266.4|10256.4|10262.1|10252.1|9
1622562250000|2021-06-01 15:44:10|10262|10252|10263.6|10253.6|10263.9|10253.9|10262|10252|8
1622562260000|2021-06-01 15:44:20|10263.8|10253.8|10267.4|10257.4|10267.4|10257.4|10263.8|10253.8|7
1622562270000|2021-06-01 15:44:30|10268.4|10258.4|10268.1|10258.1|10268.4|10258.4|10267.6|10257.6|4
1622562280000|2021-06-01 15:44:40|10267.6|10257.6|10269|10259|10269|10259|10266.6|10256.6|9
1622562290000|2021-06-01 15:44:50|10269.3|10259.3|10272.8|10262.8|10272.9|10262.9|10269.3|10259.3|10
1622562300000|2021-06-01 15:45:00|10272.5|10262.5|10266.6|10256.6|10272.5|10262.5|10266.6|10256.6|16
1622562310000|2021-06-01 15:45:10|10266.8|10256.8|10264.8|10254.8|10266.9|10256.9|10262.6|10252.6|18
1622562320000|2021-06-01 15:45:20|10265.1|10255.1|10265.1|10255.1|10265.3|10255.3|10265|10255|5
1622562330000|2021-06-01 15:45:30|10264.9|10254.9|10263.1|10253.1|10265.4|10255.4|10263.1|10253.1|13
1622562340000|2021-06-01 15:45:40|10263.4|10253.4|10261|10251|10263.4|10253.4|10261|10251|9
1622562350000|2021-06-01 15:45:50|10260.3|10250.3|10259.3|10249.3|10260.3|10250.3|10258.5|10248.5|12
1622562360000|2021-06-01 15:46:00|10259|10249|10255.1|10245.1|10259|10249|10255.1|10245.1|12
1622562370000|2021-06-01 15:46:10|10254.9|10244.9|10254.5|10244.5|10255.3|10245.3|10254.5|10244.5|11
1622562380000|2021-06-01 15:46:20|10253.5|10243.5|10254.1|10244.1|10254.4|10244.4|10253.5|10243.5|7
1622562390000|2021-06-01 15:46:30|10253.8|10243.8|10250.4|10240.4|10253.8|10243.8|10250.1|10240.1|9
1622562400000|2021-06-01 15:46:40|10249|10239|10250.6|10240.6|10250.6|10240.6|10248.6|10238.6|9
1622562410000|2021-06-01 15:46:50|10250.9|10240.9|10250.8|10240.8|10250.9|10240.9|10249.8|10239.8|3
1622562420000|2021-06-01 15:47:00|10250.9|10240.9|10253|10243|10253|10243|10250.8|10240.8|14
1622562430000|2021-06-01 15:47:10|10252.4|10242.4|10251.9|10241.9|10252.6|10242.6|10251.9|10241.9|6
1622562440000|2021-06-01 15:47:20|10251.8|10241.8|10250.9|10240.9|10251.8|10241.8|10250.9|10240.9|7
1622562450000|2021-06-01 15:47:30|10251.5|10241.5|10253.4|10243.4|10253.4|10243.4|10251.5|10241.5|5
1622562460000|2021-06-01 15:47:40|10253.1|10243.1|10250.1|10240.1|10253.1|10243.1|10249.6|10239.6|12
1622562470000|2021-06-01 15:47:50|10250.6|10240.6|10249.6|10239.6|10250.6|10240.6|10249.3|10239.3|10
1622562480000|2021-06-01 15:48:00|10251.6|10241.6|10243.3|10233.3|10251.6|10241.6|10242.8|10232.8|23
1622562490000|2021-06-01 15:48:10|10243.8|10233.8|10246.9|10236.9|10247|10237|10243.8|10233.8|8
1622562500000|2021-06-01 15:48:20|10247|10237|10245.4|10235.4|10247.1|10237.1|10245.4|10235.4|11
1622562510000|2021-06-01 15:48:30|10245|10235|10244.8|10234.8|10245.4|10235.4|10243.4|10233.4|14
1622562520000|2021-06-01 15:48:40|10244.6|10234.6|10242.6|10232.6|10245|10235|10242.5|10232.5|11
1622562530000|2021-06-01 15:48:50|10243.9|10233.9|10244.3|10234.3|10245|10235|10243.4|10233.4|15
1622562540000|2021-06-01 15:49:00|10244.4|10234.4|10244.9|10234.9|10244.9|10234.9|10244.4|10234.4|4
1622562550000|2021-06-01 15:49:10|10245.1|10235.1|10248.5|10238.5|10248.6|10238.6|10244.9|10234.9|13
1622562560000|2021-06-01 15:49:20|10248.6|10238.6|10248.3|10238.3|10249.5|10239.5|10247.8|10237.8|17
1622562570000|2021-06-01 15:49:30|10248|10238|10245.3|10235.3|10248|10238|10245|10235|18
1622562580000|2021-06-01 15:49:40|10245|10235|10244.6|10234.6|10245|10235|10242.5|10232.5|13
1622562590000|2021-06-01 15:49:50|10245|10235|10242|10232|10245.6|10235.6|10241.9|10231.9|9
1622562600000|2021-06-01 15:50:00|10242.3|10232.3|10242.5|10232.5|10244.6|10234.6|10242.3|10232.3|10
1622562610000|2021-06-01 15:50:10|10242.9|10232.9|10246.6|10236.6|10247.3|10237.3|10242.9|10232.9|13
1622562620000|2021-06-01 15:50:20|10246.4|10236.4|10246.4|10236.4|10246.6|10236.6|10246.4|10236.4|3
1622562630000|2021-06-01 15:50:30|10246.6|10236.6|10246.5|10236.5|10246.6|10236.6|10246.5|10236.5|2
1622562640000|2021-06-01 15:50:40|10246.8|10236.8|10249.3|10239.3|10249.4|10239.4|10246.8|10236.8|7
1622562650000|2021-06-01 15:50:50|10249.1|10239.1|10249.5|10239.5|10250.1|10240.1|10249.1|10239.1|12
1622562660000|2021-06-01 15:51:00|10249.8|10239.8|10249.1|10239.1|10249.8|10239.8|10249.1|10239.1|4
1622562680000|2021-06-01 15:51:20|10249.4|10239.4|10250.1|10240.1|10250.4|10240.4|10249.4|10239.4|4
1622562690000|2021-06-01 15:51:30|10250.4|10240.4|10251.3|10241.3|10251.3|10241.3|10250.4|10240.4|4
1622562700000|2021-06-01 15:51:40|10251|10241|10252.3|10242.3|10252.3|10242.3|10251|10241|5
1622562710000|2021-06-01 15:51:50|10252|10242|10250|10240|10252.6|10242.6|10249.9|10239.9|13
1622562720000|2021-06-01 15:52:00|10249.8|10239.8|10249.9|10239.9|10250|10240|10249.8|10239.8|3
1622562730000|2021-06-01 15:52:10|10249.6|10239.6|10248.6|10238.6|10249.6|10239.6|10248.5|10238.5|6
1622562740000|2021-06-01 15:52:20|10249.1|10239.1|10248.8|10238.8|10249.5|10239.5|10248.8|10238.8|4
1622562750000|2021-06-01 15:52:30|10248.5|10238.5|10250.1|10240.1|10250.6|10240.6|10248.5|10238.5|9
1622562760000|2021-06-01 15:52:40|10249.9|10239.9|10250|10240|10250.3|10240.3|10249.8|10239.8|12
1622562770000|2021-06-01 15:52:50|10250.3|10240.3|10251.4|10241.4|10251.4|10241.4|10250.3|10240.3|8
1622562780000|2021-06-01 15:53:00|10251.1|10241.1|10252|10242|10252|10242|10251.1|10241.1|6
1622562790000|2021-06-01 15:53:10|10251.8|10241.8|10251.3|10241.3|10251.9|10241.9|10251.3|10241.3|7
1622562820000|2021-06-01 15:53:40|10251.1|10241.1|10250.4|10240.4|10251.1|10241.1|10250.4|10240.4|4
1622562830000|2021-06-01 15:53:50|10250.6|10240.6|10250.9|10240.9|10251.3|10241.3|10250.6|10240.6|6
1622562840000|2021-06-01 15:54:00|10251.6|10241.6|10251.8|10241.8|10252.3|10242.3|10251.6|10241.6|3
1622562850000|2021-06-01 15:54:10|10251.4|10241.4|10249.8|10239.8|10251.4|10241.4|10249.8|10239.8|7
1622562860000|2021-06-01 15:54:20|10250|10240|10250.3|10240.3|10250.3|10240.3|10249.6|10239.6|6
1622562870000|2021-06-01 15:54:30|10250.4|10240.4|10250.6|10240.6|10251.3|10241.3|10250.4|10240.4|4
1622562880000|2021-06-01 15:54:40|10250.4|10240.4|10255.3|10245.3|10255.3|10245.3|10250|10240|10
1622562890000|2021-06-01 15:54:50|10255.4|10245.4|10253.6|10243.6|10256.5|10246.5|10253.6|10243.6|8
1622562900000|2021-06-01 15:55:00|10253.5|10243.5|10251.9|10241.9|10253.6|10243.6|10251.9|10241.9|11
1622562910000|2021-06-01 15:55:10|10251.8|10241.8|10251.9|10241.9|10251.9|10241.9|10251.8|10241.8|2
1622562920000|2021-06-01 15:55:20|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|1
1622562930000|2021-06-01 15:55:30|10252|10242|10247.5|10237.5|10252|10242|10247.5|10237.5|10
1622562940000|2021-06-01 15:55:40|10246.9|10236.9|10247.1|10237.1|10247.5|10237.5|10246.3|10236.3|10
1622562950000|2021-06-01 15:55:50|10247.4|10237.4|10246.1|10236.1|10247.4|10237.4|10246.1|10236.1|8
1622562960000|2021-06-01 15:56:00|10246.3|10236.3|10246.6|10236.6|10247.5|10237.5|10245.3|10235.3|13
1622562970000|2021-06-01 15:56:10|10246.5|10236.5|10247.1|10237.1|10247.1|10237.1|10246.3|10236.3|9
1622562980000|2021-06-01 15:56:20|10247.4|10237.4|10247.5|10237.5|10247.6|10237.6|10247.4|10237.4|3
1622563000000|2021-06-01 15:56:40|10247|10237|10247.8|10237.8|10247.8|10237.8|10246.5|10236.5|10
1622563010000|2021-06-01 15:56:50|10248|10238|10249.9|10239.9|10249.9|10239.9|10248|10238|9
1622563020000|2021-06-01 15:57:00|10249.6|10239.6|10248.9|10238.9|10249.6|10239.6|10248|10238|9
1622563030000|2021-06-01 15:57:10|10249.1|10239.1|10248.9|10238.9|10249.1|10239.1|10248.8|10238.8|7
1622563040000|2021-06-01 15:57:20|10249.1|10239.1|10249.9|10239.9|10249.9|10239.9|10249.1|10239.1|5
1622563050000|2021-06-01 15:57:30|10249.6|10239.6|10246.3|10236.3|10249.6|10239.6|10246.3|10236.3|8
1622563060000|2021-06-01 15:57:40|10246.4|10236.4|10249.1|10239.1|10249.1|10239.1|10246.4|10236.4|7
1622563070000|2021-06-01 15:57:50|10248.4|10238.4|10247.6|10237.6|10248.6|10238.6|10247.6|10237.6|5
1622563080000|2021-06-01 15:58:00|10247.8|10237.8|10250.3|10240.3|10250.6|10240.6|10247.8|10237.8|13
1622563090000|2021-06-01 15:58:10|10250.6|10240.6|10251.4|10241.4|10251.4|10241.4|10250.6|10240.6|6
1622563100000|2021-06-01 15:58:20|10251.6|10241.6|10251.5|10241.5|10251.6|10241.6|10251.1|10241.1|4
1622563110000|2021-06-01 15:58:30|10251.4|10241.4|10252.1|10242.1|10252.1|10242.1|10251.1|10241.1|9
1622563120000|2021-06-01 15:58:40|10252|10242|10252|10242|10252|10242|10252|10242|1
1622563130000|2021-06-01 15:58:50|10251.3|10241.3|10252|10242|10252|10242|10251.1|10241.1|6
1622563140000|2021-06-01 15:59:00|10251.9|10241.9|10251.9|10241.9|10251.9|10241.9|10251.9|10241.9|1
1622563150000|2021-06-01 15:59:10|10251.8|10241.8|10254.9|10244.9|10255.1|10245.1|10251.1|10241.1|9
1622563160000|2021-06-01 15:59:20|10254.8|10244.8|10254.9|10244.9|10255|10245|10254.8|10244.8|6
1622563170000|2021-06-01 15:59:30|10254.8|10244.8|10254.6|10244.6|10254.8|10244.8|10254.6|10244.6|2
1622563190000|2021-06-01 15:59:50|10253.6|10243.6|10249.3|10239.3|10253.6|10243.6|10249|10239|11
1622563200000|2021-06-01 16:00:00|10248.9|10238.9|10250.6|10240.6|10250.6|10240.6|10248.8|10238.8|6
1622563210000|2021-06-01 16:00:10|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|1
1622563220000|2021-06-01 16:00:20|10250.4|10240.4|10247.3|10237.3|10250.4|10240.4|10247.3|10237.3|7
1622563230000|2021-06-01 16:00:30|10247.1|10237.1|10242.8|10232.8|10247.1|10237.1|10242.8|10232.8|8
1622563240000|2021-06-01 16:00:40|10242.9|10232.9|10243.3|10233.3|10243.4|10233.4|10242.9|10232.9|5
1622563250000|2021-06-01 16:00:50|10243.5|10233.5|10243.6|10233.6|10243.6|10233.6|10243.5|10233.5|2
1622563260000|2021-06-01 16:01:00|10243.4|10233.4|10242.6|10232.6|10243.4|10233.4|10242.4|10232.4|7
1622563270000|2021-06-01 16:01:10|10242.8|10232.8|10243.3|10233.3|10243.3|10233.3|10242.8|10232.8|7
1622563280000|2021-06-01 16:01:20|10243.4|10233.4|10244|10234|10244.3|10234.3|10243|10233|5
1622563290000|2021-06-01 16:01:30|10244.4|10234.4|10242.1|10232.1|10244.4|10234.4|10242.1|10232.1|4
1622563300000|2021-06-01 16:01:40|10241.9|10231.9|10241.6|10231.6|10241.9|10231.9|10241.6|10231.6|2
1622563310000|2021-06-01 16:01:50|10242|10232|10243.5|10233.5|10243.5|10233.5|10242|10232|12
1622563320000|2021-06-01 16:02:00|10242.9|10232.9|10242.6|10232.6|10243.1|10233.1|10242.6|10232.6|4
1622563340000|2021-06-01 16:02:20|10243.4|10233.4|10241.9|10231.9|10243.4|10233.4|10241.9|10231.9|16
1622563350000|2021-06-01 16:02:30|10242.1|10232.1|10242.4|10232.4|10242.4|10232.4|10241.9|10231.9|10
1622563370000|2021-06-01 16:02:50|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10241.9|10231.9|3
1622563380000|2021-06-01 16:03:00|10241.9|10231.9|10240|10230|10242.1|10232.1|10240|10230|8
1622563390000|2021-06-01 16:03:10|10239.9|10229.9|10240|10230|10240|10230|10239.9|10229.9|2
1622563410000|2021-06-01 16:03:30|10240.5|10230.5|10240.6|10230.6|10240.6|10230.6|10240.5|10230.5|2
1622563420000|2021-06-01 16:03:40|10240.9|10230.9|10241.4|10231.4|10241.5|10231.5|10240.9|10230.9|4
1622563430000|2021-06-01 16:03:50|10241.5|10231.5|10242.3|10232.3|10242.4|10232.4|10241.5|10231.5|5
1622563440000|2021-06-01 16:04:00|10242|10232|10241.9|10231.9|10242|10232|10241.9|10231.9|2
1622563450000|2021-06-01 16:04:10|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|1
1622563460000|2021-06-01 16:04:20|10241.8|10231.8|10242|10232|10242.4|10232.4|10241.8|10231.8|7
1622563470000|2021-06-01 16:04:30|10241.9|10231.9|10241.9|10231.9|10241.9|10231.9|10241.9|10231.9|1
1622563490000|2021-06-01 16:04:50|10242|10232|10242.6|10232.6|10243.1|10233.1|10242|10232|7
1622563500000|2021-06-01 16:05:00|10242.3|10232.3|10245.8|10235.8|10245.8|10235.8|10242.1|10232.1|16
1622563510000|2021-06-01 16:05:10|10246.1|10236.1|10247|10237|10247|10237|10246.1|10236.1|4
1622563520000|2021-06-01 16:05:20|10247.1|10237.1|10250.6|10240.6|10251.3|10241.3|10247|10237|18
1622563530000|2021-06-01 16:05:30|10250.3|10240.3|10249.5|10239.5|10250.3|10240.3|10249.5|10239.5|10
1622563540000|2021-06-01 16:05:40|10249.8|10239.8|10250.8|10240.8|10250.9|10240.9|10249.8|10239.8|8
1622563550000|2021-06-01 16:05:50|10251|10241|10253.9|10243.9|10253.9|10243.9|10250.8|10240.8|13
1622563560000|2021-06-01 16:06:00|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|10253.3|10243.3|3
1622563570000|2021-06-01 16:06:10|10253.4|10243.4|10254.3|10244.3|10254.9|10244.9|10252.9|10242.9|11
1622563580000|2021-06-01 16:06:20|10253.1|10243.1|10252.3|10242.3|10253.5|10243.5|10250.6|10240.6|13
1622563590000|2021-06-01 16:06:30|10251.5|10241.5|10251.6|10241.6|10251.6|10241.6|10251.5|10241.5|2
1622563600000|2021-06-01 16:06:40|10251.4|10241.4|10251.1|10241.1|10251.4|10241.4|10251|10241|3
1622563610000|2021-06-01 16:06:50|10250.9|10240.9|10250.6|10240.6|10250.9|10240.9|10250.6|10240.6|2
1622563620000|2021-06-01 16:07:00|10250.1|10240.1|10249.8|10239.8|10250.1|10240.1|10249.5|10239.5|3
1622563630000|2021-06-01 16:07:10|10249.6|10239.6|10250.9|10240.9|10251|10241|10249.6|10239.6|7
1622563640000|2021-06-01 16:07:20|10251.1|10241.1|10251.3|10241.3|10251.4|10241.4|10251.1|10241.1|4
1622563650000|2021-06-01 16:07:30|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|10250.4|10240.4|6
1622563660000|2021-06-01 16:07:40|10250.9|10240.9|10249.8|10239.8|10250.9|10240.9|10249.8|10239.8|4
1622563670000|2021-06-01 16:07:50|10250|10240|10250.5|10240.5|10250.5|10240.5|10250|10240|3
1622563680000|2021-06-01 16:08:00|10250.4|10240.4|10250.5|10240.5|10250.5|10240.5|10250.4|10240.4|2
1622563690000|2021-06-01 16:08:10|10250.3|10240.3|10248.6|10238.6|10250.3|10240.3|10248.4|10238.4|3
1622563700000|2021-06-01 16:08:20|10249.3|10239.3|10252.6|10242.6|10252.6|10242.6|10249.3|10239.3|10
1622563710000|2021-06-01 16:08:30|10252.9|10242.9|10252.6|10242.6|10253|10243|10252|10242|5
1622563720000|2021-06-01 16:08:40|10252.8|10242.8|10252.8|10242.8|10253|10243|10252.8|10242.8|5
1622563730000|2021-06-01 16:08:50|10252.5|10242.5|10250.8|10240.8|10252.5|10242.5|10250.8|10240.8|6
1622563760000|2021-06-01 16:09:20|10250.9|10240.9|10251.6|10241.6|10252.6|10242.6|10250.9|10240.9|5
1622563770000|2021-06-01 16:09:30|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|1
1622563780000|2021-06-01 16:09:40|10251.5|10241.5|10251.6|10241.6|10251.8|10241.8|10251.3|10241.3|10
1622563790000|2021-06-01 16:09:50|10251.4|10241.4|10249.5|10239.5|10251.4|10241.4|10249.5|10239.5|4
1622563800000|2021-06-01 16:10:00|10250.1|10240.1|10250.6|10240.6|10250.6|10240.6|10250.1|10240.1|4
1622563810000|2021-06-01 16:10:10|10250.5|10240.5|10251.9|10241.9|10251.9|10241.9|10250.5|10240.5|8
1622563820000|2021-06-01 16:10:20|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|1
1622563830000|2021-06-01 16:10:30|10251.9|10241.9|10253.8|10243.8|10253.8|10243.8|10251.9|10241.9|8
1622563850000|2021-06-01 16:10:50|10253.5|10243.5|10254.8|10244.8|10254.8|10244.8|10253.5|10243.5|3
1622563860000|2021-06-01 16:11:00|10254.5|10244.5|10253.6|10243.6|10254.5|10244.5|10253.6|10243.6|7
1622563870000|2021-06-01 16:11:10|10253.1|10243.1|10252.5|10242.5|10253.1|10243.1|10252.5|10242.5|4
1622563880000|2021-06-01 16:11:20|10252.4|10242.4|10250.5|10240.5|10252.4|10242.4|10250.5|10240.5|3
1622563890000|2021-06-01 16:11:30|10250.3|10240.3|10249.4|10239.4|10250.3|10240.3|10248.8|10238.8|15
1622563900000|2021-06-01 16:11:40|10249.9|10239.9|10248|10238|10249.9|10239.9|10248|10238|7
1622563910000|2021-06-01 16:11:50|10248.3|10238.3|10248|10238|10249.6|10239.6|10248|10238|7
1622563920000|2021-06-01 16:12:00|10247.8|10237.8|10248|10238|10248|10238|10247.3|10237.3|6
1622563930000|2021-06-01 16:12:10|10248.3|10238.3|10248|10238|10249.1|10239.1|10248|10238|3
1622563940000|2021-06-01 16:12:20|10248.1|10238.1|10248.1|10238.1|10248.1|10238.1|10248.1|10238.1|1
1622563950000|2021-06-01 16:12:30|10248.6|10238.6|10250|10240|10250|10240|10248.6|10238.6|7
1622563960000|2021-06-01 16:12:40|10249.8|10239.8|10249.8|10239.8|10249.9|10239.9|10249.8|10239.8|3
1622563970000|2021-06-01 16:12:50|10249.6|10239.6|10248|10238|10249.6|10239.6|10248|10238|3
1622563980000|2021-06-01 16:13:00|10249.6|10239.6|10250.4|10240.4|10250.6|10240.6|10249.6|10239.6|9
1622563990000|2021-06-01 16:13:10|10250.6|10240.6|10250.9|10240.9|10251.1|10241.1|10250.6|10240.6|7
1622564000000|2021-06-01 16:13:20|10250.6|10240.6|10250.8|10240.8|10250.9|10240.9|10250.6|10240.6|3
1622564010000|2021-06-01 16:13:30|10250.4|10240.4|10250.4|10240.4|10250.4|10240.4|10250.4|10240.4|1
1622564030000|2021-06-01 16:13:50|10251.3|10241.3|10251.4|10241.4|10251.4|10241.4|10251.3|10241.3|2
1622564040000|2021-06-01 16:14:00|10251.6|10241.6|10249.9|10239.9|10251.8|10241.8|10249.8|10239.8|8
1622564050000|2021-06-01 16:14:10|10249.8|10239.8|10249.8|10239.8|10249.8|10239.8|10249.6|10239.6|3
1622564060000|2021-06-01 16:14:20|10249.9|10239.9|10249.3|10239.3|10250.1|10240.1|10249.3|10239.3|5
1622564070000|2021-06-01 16:14:30|10249.6|10239.6|10248.4|10238.4|10249.6|10239.6|10248.1|10238.1|4
1622564080000|2021-06-01 16:14:40|10248.5|10238.5|10248.9|10238.9|10249.4|10239.4|10248.3|10238.3|7
1622564090000|2021-06-01 16:14:50|10248.6|10238.6|10247.5|10237.5|10248.6|10238.6|10247.5|10237.5|3
1622564100000|2021-06-01 16:15:00|10247.4|10237.4|10247|10237|10247.4|10237.4|10247|10237|3
1622564110000|2021-06-01 16:15:10|10247.3|10237.3|10247.9|10237.9|10247.9|10237.9|10247.3|10237.3|4
1622564140000|2021-06-01 16:15:40|10247.6|10237.6|10247.9|10237.9|10247.9|10237.9|10247.6|10237.6|2
1622564150000|2021-06-01 16:15:50|10248.1|10238.1|10249.6|10239.6|10249.6|10239.6|10248.1|10238.1|5
1622564160000|2021-06-01 16:16:00|10249.3|10239.3|10248.6|10238.6|10249.3|10239.3|10248.6|10238.6|3
1622564180000|2021-06-01 16:16:20|10248.4|10238.4|10248.1|10238.1|10248.4|10238.4|10247.9|10237.9|6
1622564190000|2021-06-01 16:16:30|10248.4|10238.4|10246.9|10236.9|10248.4|10238.4|10246.9|10236.9|6
1622564200000|2021-06-01 16:16:40|10246.6|10236.6|10246.4|10236.4|10246.6|10236.6|10246.4|10236.4|2
1622564210000|2021-06-01 16:16:50|10246|10236|10247.3|10237.3|10247.4|10237.4|10246|10236|7
1622564220000|2021-06-01 16:17:00|10247.5|10237.5|10248.6|10238.6|10248.6|10238.6|10247.3|10237.3|7
1622564230000|2021-06-01 16:17:10|10249|10239|10249.1|10239.1|10249.1|10239.1|10248.9|10238.9|7
1622564270000|2021-06-01 16:17:50|10249.6|10239.6|10249.6|10239.6|10249.8|10239.8|10249.6|10239.6|3
1622564280000|2021-06-01 16:18:00|10249.5|10239.5|10249.6|10239.6|10249.6|10239.6|10248.5|10238.5|7
1622564290000|2021-06-01 16:18:10|10250|10240|10250.3|10240.3|10250.3|10240.3|10250|10240|2
1622564310000|2021-06-01 16:18:30|10250|10240|10250.1|10240.1|10250.1|10240.1|10250|10240|2
1622564320000|2021-06-01 16:18:40|10250.4|10240.4|10250.5|10240.5|10250.5|10240.5|10250.3|10240.3|5
1622564330000|2021-06-01 16:18:50|10250|10240|10248.5|10238.5|10250.5|10240.5|10248.5|10238.5|8
1622564340000|2021-06-01 16:19:00|10248.6|10238.6|10251|10241|10251|10241|10248.6|10238.6|4
1622564350000|2021-06-01 16:19:10|10251.3|10241.3|10253|10243|10253|10243|10251.3|10241.3|6
1622564360000|2021-06-01 16:19:20|10252.9|10242.9|10252.5|10242.5|10252.9|10242.9|10252.5|10242.5|3
1622564370000|2021-06-01 16:19:30|10252.8|10242.8|10253|10243|10253.1|10243.1|10252.5|10242.5|5
1622564380000|2021-06-01 16:19:40|10253.3|10243.3|10253.1|10243.1|10253.3|10243.3|10252.9|10242.9|4
1622564390000|2021-06-01 16:19:50|10252.8|10242.8|10253.1|10243.1|10253.1|10243.1|10252.5|10242.5|7
1622564400000|2021-06-01 16:20:00|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|10253|10243|3
1622564410000|2021-06-01 16:20:10|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|1
1622564440000|2021-06-01 16:20:40|10252.9|10242.9|10252.5|10242.5|10252.9|10242.9|10252.5|10242.5|3
1622564450000|2021-06-01 16:20:50|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|1
1622564460000|2021-06-01 16:21:00|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|1
1622564470000|2021-06-01 16:21:10|10252.6|10242.6|10252.5|10242.5|10252.6|10242.6|10252.5|10242.5|2
1622564500000|2021-06-01 16:21:40|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|1
1622564520000|2021-06-01 16:22:00|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|1
1622564550000|2021-06-01 16:22:30|10254|10244|10254|10244|10254|10244|10254|10244|1
1622564590000|2021-06-01 16:23:10|10254.9|10244.9|10255.4|10245.4|10255.4|10245.4|10254.9|10244.9|3
1622564600000|2021-06-01 16:23:20|10255.1|10245.1|10255.3|10245.3|10255.4|10245.4|10254.9|10244.9|7
1622564610000|2021-06-01 16:23:30|10255|10245|10253.5|10243.5|10255.4|10245.4|10252.6|10242.6|11
1622564620000|2021-06-01 16:23:40|10253.6|10243.6|10254.4|10244.4|10254.9|10244.9|10253.6|10243.6|6
1622564630000|2021-06-01 16:23:50|10254.8|10244.8|10253.6|10243.6|10254.8|10244.8|10253.6|10243.6|5
1622564640000|2021-06-01 16:24:00|10253.4|10243.4|10253.5|10243.5|10253.6|10243.6|10252.1|10242.1|11
1622564650000|2021-06-01 16:24:10|10253.6|10243.6|10253.1|10243.1|10254.8|10244.8|10252.9|10242.9|10
1622564660000|2021-06-01 16:24:20|10253|10243|10253.5|10243.5|10253.6|10243.6|10253|10243|5
1622564670000|2021-06-01 16:24:30|10253.6|10243.6|10252.6|10242.6|10253.6|10243.6|10252.6|10242.6|6
1622564680000|2021-06-01 16:24:40|10252.5|10242.5|10252.1|10242.1|10252.5|10242.5|10252.1|10242.1|2
1622564690000|2021-06-01 16:24:50|10251.6|10241.6|10250.9|10240.9|10251.6|10241.6|10250.9|10240.9|6
1622564700000|2021-06-01 16:25:00|10251.4|10241.4|10252.4|10242.4|10252.4|10242.4|10251.4|10241.4|3
1622564710000|2021-06-01 16:25:10|10252|10242|10250.9|10240.9|10252|10242|10250.9|10240.9|3
1622564720000|2021-06-01 16:25:20|10250.6|10240.6|10250.9|10240.9|10250.9|10240.9|10250.6|10240.6|2
1622564730000|2021-06-01 16:25:30|10251.1|10241.1|10251.8|10241.8|10251.8|10241.8|10251.1|10241.1|5
1622564740000|2021-06-01 16:25:40|10250.6|10240.6|10249|10239|10250.6|10240.6|10248.8|10238.8|6
1622564750000|2021-06-01 16:25:50|10248.9|10238.9|10248.8|10238.8|10248.9|10238.9|10248.1|10238.1|6
1622564760000|2021-06-01 16:26:00|10248.5|10238.5|10247|10237|10248.5|10238.5|10246.3|10236.3|6
1622564770000|2021-06-01 16:26:10|10247.3|10237.3|10248.6|10238.6|10248.6|10238.6|10247.3|10237.3|6
1622564780000|2021-06-01 16:26:20|10249|10239|10249|10239|10249.4|10239.4|10249|10239|4
1622564790000|2021-06-01 16:26:30|10248.8|10238.8|10248.6|10238.6|10248.9|10238.9|10248.6|10238.6|3
1622564810000|2021-06-01 16:26:50|10249|10239|10249.4|10239.4|10249.4|10239.4|10249|10239|3
1622564820000|2021-06-01 16:27:00|10249.6|10239.6|10251.8|10241.8|10251.8|10241.8|10249.6|10239.6|6
1622564830000|2021-06-01 16:27:10|10251.6|10241.6|10251.6|10241.6|10251.6|10241.6|10251.6|10241.6|1
1622564840000|2021-06-01 16:27:20|10251.5|10241.5|10251.3|10241.3|10251.5|10241.5|10251|10241|4
1622564850000|2021-06-01 16:27:30|10251.4|10241.4|10252.5|10242.5|10252.5|10242.5|10251.4|10241.4|4
1622564860000|2021-06-01 16:27:40|10252.6|10242.6|10252.5|10242.5|10252.6|10242.6|10252.5|10242.5|2
1622564880000|2021-06-01 16:28:00|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|1
1622564890000|2021-06-01 16:28:10|10252.5|10242.5|10251.4|10241.4|10252.5|10242.5|10251.4|10241.4|3
1622564900000|2021-06-01 16:28:20|10250.6|10240.6|10250.1|10240.1|10250.6|10240.6|10250.1|10240.1|3
1622564910000|2021-06-01 16:28:30|10249.9|10239.9|10250|10240|10250|10240|10249.5|10239.5|5
1622564920000|2021-06-01 16:28:40|10249.8|10239.8|10249.6|10239.6|10249.8|10239.8|10249.6|10239.6|2
1622564930000|2021-06-01 16:28:50|10249.8|10239.8|10249.8|10239.8|10249.8|10239.8|10249.8|10239.8|1
1622564940000|2021-06-01 16:29:00|10249.9|10239.9|10250.1|10240.1|10250.1|10240.1|10249.9|10239.9|2
1622564950000|2021-06-01 16:29:10|10249.9|10239.9|10249.8|10239.8|10249.9|10239.9|10249.8|10239.8|2
1622564960000|2021-06-01 16:29:20|10249.3|10239.3|10249|10239|10249.6|10239.6|10248.8|10238.8|5
1622564970000|2021-06-01 16:29:30|10248.8|10238.8|10248.6|10238.6|10248.8|10238.8|10248.6|10238.6|2
1622564980000|2021-06-01 16:29:40|10248.3|10238.3|10248|10238|10248.3|10238.3|10247.8|10237.8|4
1622564990000|2021-06-01 16:29:50|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|1
1622565000000|2021-06-01 16:30:00|10247.9|10237.9|10248.8|10238.8|10249|10239|10247.9|10237.9|3
1622565010000|2021-06-01 16:30:10|10249.3|10239.3|10249.5|10239.5|10249.5|10239.5|10249.3|10239.3|4
1622565020000|2021-06-01 16:30:20|10250.3|10240.3|10248.9|10238.9|10250.3|10240.3|10248.9|10238.9|5
1622565030000|2021-06-01 16:30:30|10248.6|10238.6|10249.1|10239.1|10249.5|10239.5|10248.6|10238.6|6
1622565040000|2021-06-01 16:30:40|10249|10239|10247.8|10237.8|10249|10239|10247.8|10237.8|2
1622565050000|2021-06-01 16:30:50|10247.9|10237.9|10248.3|10238.3|10248.3|10238.3|10247.9|10237.9|2
1622565060000|2021-06-01 16:31:00|10248.1|10238.1|10247.6|10237.6|10248.1|10238.1|10247.6|10237.6|3
1622565080000|2021-06-01 16:31:20|10247.5|10237.5|10247.8|10237.8|10247.8|10237.8|10247.5|10237.5|2
1622565090000|2021-06-01 16:31:30|10247.9|10237.9|10249.8|10239.8|10249.9|10239.9|10247.9|10237.9|9
1622565110000|2021-06-01 16:31:50|10249.4|10239.4|10249.4|10239.4|10249.4|10239.4|10249.4|10239.4|1
1622565120000|2021-06-01 16:32:00|10249.8|10239.8|10249.9|10239.9|10249.9|10239.9|10249.8|10239.8|2
1622565130000|2021-06-01 16:32:10|10249.4|10239.4|10249.4|10239.4|10249.9|10239.9|10249.4|10239.4|3
1622565140000|2021-06-01 16:32:20|10249.9|10239.9|10251.5|10241.5|10251.5|10241.5|10249.4|10239.4|7
1622565150000|2021-06-01 16:32:30|10251|10241|10251.4|10241.4|10251.4|10241.4|10251|10241|3
1622565160000|2021-06-01 16:32:40|10252|10242|10252.6|10242.6|10252.6|10242.6|10252|10242|3
1622565170000|2021-06-01 16:32:50|10253.1|10243.1|10252.6|10242.6|10253.1|10243.1|10252.6|10242.6|5
1622565180000|2021-06-01 16:33:00|10252.5|10242.5|10252.1|10242.1|10252.5|10242.5|10252.1|10242.1|2
1622565190000|2021-06-01 16:33:10|10252|10242|10252.6|10242.6|10252.6|10242.6|10252|10242|2
1622565200000|2021-06-01 16:33:20|10253.3|10243.3|10254|10244|10254.1|10244.1|10253.3|10243.3|5
1622565210000|2021-06-01 16:33:30|10253.6|10243.6|10253.3|10243.3|10253.6|10243.6|10253.3|10243.3|3
1622565220000|2021-06-01 16:33:40|10253.1|10243.1|10252.6|10242.6|10253.1|10243.1|10252.6|10242.6|5
1622565240000|2021-06-01 16:34:00|10252.1|10242.1|10251.5|10241.5|10252.1|10242.1|10251.5|10241.5|3
1622565250000|2021-06-01 16:34:10|10251.3|10241.3|10250.6|10240.6|10251.3|10241.3|10250.5|10240.5|4
1622565260000|2021-06-01 16:34:20|10250.5|10240.5|10250|10240|10250.5|10240.5|10250|10240|3
1622565270000|2021-06-01 16:34:30|10249.8|10239.8|10250|10240|10250|10240|10249.8|10239.8|2
1622565280000|2021-06-01 16:34:40|10250.1|10240.1|10250.9|10240.9|10250.9|10240.9|10250.1|10240.1|3
1622565300000|2021-06-01 16:35:00|10250.8|10240.8|10249.4|10239.4|10250.8|10240.8|10249.3|10239.3|10
1622565310000|2021-06-01 16:35:10|10249.9|10239.9|10249.3|10239.3|10249.9|10239.9|10249.1|10239.1|10
1622565320000|2021-06-01 16:35:20|10249.1|10239.1|10248.5|10238.5|10249.1|10239.1|10248.1|10238.1|12
1622565330000|2021-06-01 16:35:30|10248.4|10238.4|10246.3|10236.3|10248.4|10238.4|10246.3|10236.3|6
1622565340000|2021-06-01 16:35:40|10246.1|10236.1|10246|10236|10246.3|10236.3|10245.4|10235.4|9
1622565350000|2021-06-01 16:35:50|10245.5|10235.5|10244.1|10234.1|10245.5|10235.5|10244|10234|11
1622565360000|2021-06-01 16:36:00|10243.3|10233.3|10243|10233|10243.3|10233.3|10243|10233|6
1622565370000|2021-06-01 16:36:10|10242.6|10232.6|10243.6|10233.6|10243.6|10233.6|10241.9|10231.9|6
1622565380000|2021-06-01 16:36:20|10244.1|10234.1|10245|10235|10245|10235|10244.1|10234.1|3
1622565390000|2021-06-01 16:36:30|10245.3|10235.3|10244.3|10234.3|10245.3|10235.3|10243.5|10233.5|6
1622565400000|2021-06-01 16:36:40|10244|10234|10243.9|10233.9|10244.4|10234.4|10243|10233|9
1622565410000|2021-06-01 16:36:50|10244|10234|10246.5|10236.5|10247|10237|10244|10234|7
1622565420000|2021-06-01 16:37:00|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|10246.1|10236.1|4
1622565430000|2021-06-01 16:37:10|10246.3|10236.3|10246.4|10236.4|10246.8|10236.8|10245.5|10235.5|9
1622565440000|2021-06-01 16:37:20|10246.9|10236.9|10245.1|10235.1|10246.9|10236.9|10245.1|10235.1|5
1622565450000|2021-06-01 16:37:30|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|1
1622565460000|2021-06-01 16:37:40|10245|10235|10245|10235|10245|10235|10245|10235|1
1622565470000|2021-06-01 16:37:50|10244.6|10234.6|10243.6|10233.6|10245|10235|10243.6|10233.6|4
1622565480000|2021-06-01 16:38:00|10243.3|10233.3|10243|10233|10243.4|10233.4|10243|10233|4
1622565490000|2021-06-01 16:38:10|10242.9|10232.9|10242|10232|10243|10233|10242|10232|6
1622565500000|2021-06-01 16:38:20|10242.3|10232.3|10242.9|10232.9|10242.9|10232.9|10242.3|10232.3|4
1622565510000|2021-06-01 16:38:30|10242.8|10232.8|10243|10233|10243|10233|10242.4|10232.4|4
1622565520000|2021-06-01 16:38:40|10243.3|10233.3|10244.4|10234.4|10245.9|10235.9|10243|10233|15
1622565530000|2021-06-01 16:38:50|10244.8|10234.8|10243.5|10233.5|10244.8|10234.8|10243.5|10233.5|10
1622565540000|2021-06-01 16:39:00|10244.3|10234.3|10245|10235|10245|10235|10244|10234|6
1622565550000|2021-06-01 16:39:10|10244.9|10234.9|10244.3|10234.3|10244.9|10234.9|10244.3|10234.3|2
1622565560000|2021-06-01 16:39:20|10244.1|10234.1|10242.9|10232.9|10244.1|10234.1|10242.9|10232.9|4
1622565570000|2021-06-01 16:39:30|10242.5|10232.5|10242|10232|10243|10233|10242|10232|6
1622565580000|2021-06-01 16:39:40|10241.8|10231.8|10241.3|10231.3|10241.8|10231.8|10241|10231|4
1622565590000|2021-06-01 16:39:50|10241|10231|10241.3|10231.3|10241.4|10231.4|10240.6|10230.6|6
1622565600000|2021-06-01 16:40:00|10241.5|10231.5|10241.1|10231.1|10241.9|10231.9|10241|10231|9
1622565610000|2021-06-01 16:40:10|10241.4|10231.4|10241|10231|10241.4|10231.4|10240.8|10230.8|4
1622565620000|2021-06-01 16:40:20|10240.8|10230.8|10241.8|10231.8|10241.8|10231.8|10240.8|10230.8|5
1622565640000|2021-06-01 16:40:40|10241.9|10231.9|10243.1|10233.1|10243.5|10233.5|10241.9|10231.9|6
1622565650000|2021-06-01 16:40:50|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|1
1622565660000|2021-06-01 16:41:00|10243.1|10233.1|10243.3|10233.3|10243.5|10233.5|10243.1|10233.1|3
1622565670000|2021-06-01 16:41:10|10243.4|10233.4|10243.6|10233.6|10244|10234|10243.4|10233.4|7
1622565680000|2021-06-01 16:41:20|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|1
1622565700000|2021-06-01 16:41:40|10244|10234|10243.6|10233.6|10244|10234|10243.6|10233.6|4
1622565710000|2021-06-01 16:41:50|10243.5|10233.5|10242.8|10232.8|10243.5|10233.5|10242.8|10232.8|5
1622565730000|2021-06-01 16:42:10|10243.1|10233.1|10243.8|10233.8|10243.8|10233.8|10243.1|10233.1|4
1622565740000|2021-06-01 16:42:20|10243.9|10233.9|10244.1|10234.1|10244.6|10234.6|10243.8|10233.8|4
1622565750000|2021-06-01 16:42:30|10244.6|10234.6|10244.6|10234.6|10244.6|10234.6|10244.4|10234.4|3
1622565760000|2021-06-01 16:42:40|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|1
1622565770000|2021-06-01 16:42:50|10244.6|10234.6|10246.3|10236.3|10246.3|10236.3|10244.6|10234.6|10
1622565780000|2021-06-01 16:43:00|10246.4|10236.4|10246.5|10236.5|10246.8|10236.8|10246.4|10236.4|5
1622565790000|2021-06-01 16:43:10|10246.4|10236.4|10245.8|10235.8|10246.4|10236.4|10245.8|10235.8|3
1622565800000|2021-06-01 16:43:20|10245.9|10235.9|10245.9|10235.9|10245.9|10235.9|10245.6|10235.6|3
1622565820000|2021-06-01 16:43:40|10245.3|10235.3|10244|10234|10245.3|10235.3|10244|10234|3
1622565830000|2021-06-01 16:43:50|10244.1|10234.1|10244.6|10234.6|10244.6|10234.6|10244.1|10234.1|2
1622565840000|2021-06-01 16:44:00|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|10244.3|10234.3|3
1622565850000|2021-06-01 16:44:10|10244.6|10234.6|10244.9|10234.9|10244.9|10234.9|10244.6|10234.6|2
1622565860000|2021-06-01 16:44:20|10244.6|10234.6|10244.6|10234.6|10244.6|10234.6|10244.6|10234.6|1
1622565870000|2021-06-01 16:44:30|10244.5|10234.5|10243.9|10233.9|10244.5|10234.5|10243.9|10233.9|3
1622565880000|2021-06-01 16:44:40|10243.6|10233.6|10243.4|10233.4|10243.6|10233.6|10243.3|10233.3|3
1622565910000|2021-06-01 16:45:10|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|1
1622565930000|2021-06-01 16:45:30|10244.1|10234.1|10248|10238|10248|10238|10243.6|10233.6|7
1622565940000|2021-06-01 16:45:40|10248.6|10238.6|10249.6|10239.6|10249.6|10239.6|10248.6|10238.6|5
1622565950000|2021-06-01 16:45:50|10249.4|10239.4|10249.4|10239.4|10249.4|10239.4|10248.9|10238.9|5
1622565960000|2021-06-01 16:46:00|10249.5|10239.5|10249.5|10239.5|10250|10240|10248.4|10238.4|6
1622565970000|2021-06-01 16:46:10|10249.4|10239.4|10248.1|10238.1|10249.4|10239.4|10248.1|10238.1|6
1622565980000|2021-06-01 16:46:20|10248.5|10238.5|10247.4|10237.4|10248.5|10238.5|10247.4|10237.4|6
1622565990000|2021-06-01 16:46:30|10247.1|10237.1|10247.8|10237.8|10248|10238|10247.1|10237.1|6
1622566000000|2021-06-01 16:46:40|10247.9|10237.9|10248.5|10238.5|10248.5|10238.5|10247.9|10237.9|3
1622566020000|2021-06-01 16:47:00|10248.3|10238.3|10248|10238|10248.3|10238.3|10248|10238|2
1622566030000|2021-06-01 16:47:10|10248.5|10238.5|10248.9|10238.9|10249.4|10239.4|10248.5|10238.5|4
1622566040000|2021-06-01 16:47:20|10248.8|10238.8|10248|10238|10248.9|10238.9|10248|10238|5
1622566050000|2021-06-01 16:47:30|10247.6|10237.6|10247.4|10237.4|10248.8|10238.8|10247.4|10237.4|7
1622566060000|2021-06-01 16:47:40|10247.1|10237.1|10246.5|10236.5|10247.1|10237.1|10246.5|10236.5|4
1622566070000|2021-06-01 16:47:50|10246.9|10236.9|10247.4|10237.4|10247.4|10237.4|10246.9|10236.9|2
1622566080000|2021-06-01 16:48:00|10247.3|10237.3|10246.5|10236.5|10247.3|10237.3|10246.5|10236.5|4
1622566090000|2021-06-01 16:48:10|10246.4|10236.4|10246.6|10236.6|10246.6|10236.6|10246.4|10236.4|2
1622566100000|2021-06-01 16:48:20|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|1
1622566120000|2021-06-01 16:48:40|10247.8|10237.8|10248|10238|10248|10238|10247.8|10237.8|2
1622566130000|2021-06-01 16:48:50|10247.8|10237.8|10247.4|10237.4|10247.9|10237.9|10247.4|10237.4|4
1622566140000|2021-06-01 16:49:00|10247.5|10237.5|10247.4|10237.4|10247.5|10237.5|10247.4|10237.4|2
1622566150000|2021-06-01 16:49:10|10247.9|10237.9|10247.9|10237.9|10247.9|10237.9|10247.9|10237.9|1
1622566160000|2021-06-01 16:49:20|10247.6|10237.6|10247.4|10237.4|10247.6|10237.6|10247.4|10237.4|2
1622566170000|2021-06-01 16:49:30|10247.3|10237.3|10246.1|10236.1|10247.3|10237.3|10246.1|10236.1|5
1622566180000|2021-06-01 16:49:40|10246|10236|10246.6|10236.6|10246.6|10236.6|10245.9|10235.9|7
1622566190000|2021-06-01 16:49:50|10246.4|10236.4|10246.5|10236.5|10246.6|10236.6|10246.4|10236.4|4
1622566200000|2021-06-01 16:50:00|10246.6|10236.6|10246.6|10236.6|10246.6|10236.6|10246.6|10236.6|1
1622566210000|2021-06-01 16:50:10|10247|10237|10247.9|10237.9|10247.9|10237.9|10247|10237|4
1622566220000|2021-06-01 16:50:20|10248.1|10238.1|10250.3|10240.3|10250.9|10240.9|10248.1|10238.1|6
1622566230000|2021-06-01 16:50:30|10250.1|10240.1|10248.3|10238.3|10250.1|10240.1|10248.1|10238.1|12
1622566240000|2021-06-01 16:50:40|10248.4|10238.4|10248.5|10238.5|10248.5|10238.5|10247.5|10237.5|8
1622566250000|2021-06-01 16:50:50|10248.9|10238.9|10248.3|10238.3|10249.1|10239.1|10248|10238|10
1622566260000|2021-06-01 16:51:00|10248|10238|10247.3|10237.3|10248|10238|10247|10237|7
1622566280000|2021-06-01 16:51:20|10246.9|10236.9|10247.4|10237.4|10247.4|10237.4|10246.9|10236.9|3
1622566290000|2021-06-01 16:51:30|10247.3|10237.3|10246.8|10236.8|10247.3|10237.3|10246.8|10236.8|5
1622566310000|2021-06-01 16:51:50|10246.9|10236.9|10247.4|10237.4|10247.4|10237.4|10246.9|10236.9|2
1622566320000|2021-06-01 16:52:00|10246.9|10236.9|10247.6|10237.6|10247.6|10237.6|10246.8|10236.8|5
1622566330000|2021-06-01 16:52:10|10247.4|10237.4|10246.9|10236.9|10247.4|10237.4|10246.9|10236.9|2
1622566350000|2021-06-01 16:52:30|10246.8|10236.8|10247.5|10237.5|10247.5|10237.5|10246.8|10236.8|2
1622566360000|2021-06-01 16:52:40|10247.6|10237.6|10251.9|10241.9|10252.8|10242.8|10247.6|10237.6|10
1622566370000|2021-06-01 16:52:50|10251.4|10241.4|10250.8|10240.8|10251.9|10241.9|10250.8|10240.8|4
1622566380000|2021-06-01 16:53:00|10251.9|10241.9|10252.1|10242.1|10252.1|10242.1|10251.8|10241.8|4
1622566390000|2021-06-01 16:53:10|10252.4|10242.4|10252.6|10242.6|10252.6|10242.6|10252.4|10242.4|2
1622566400000|2021-06-01 16:53:20|10252.4|10242.4|10252.6|10242.6|10252.6|10242.6|10252.4|10242.4|3
1622566410000|2021-06-01 16:53:30|10252.9|10242.9|10253.1|10243.1|10253.1|10243.1|10252.9|10242.9|2
1622566420000|2021-06-01 16:53:40|10253.4|10243.4|10252.6|10242.6|10253.4|10243.4|10252.6|10242.6|3
1622566430000|2021-06-01 16:53:50|10252.8|10242.8|10253.3|10243.3|10253.3|10243.3|10252.8|10242.8|4
1622566440000|2021-06-01 16:54:00|10252.8|10242.8|10251.4|10241.4|10252.8|10242.8|10251.1|10241.1|7
1622566450000|2021-06-01 16:54:10|10251.6|10241.6|10253.6|10243.6|10253.6|10243.6|10251.6|10241.6|7
1622566460000|2021-06-01 16:54:20|10254|10244|10254.4|10244.4|10255|10245|10254|10244|6
1622566470000|2021-06-01 16:54:30|10254.5|10244.5|10255.4|10245.4|10255.4|10245.4|10254.5|10244.5|5
1622566480000|2021-06-01 16:54:40|10255.1|10245.1|10255|10245|10255.1|10245.1|10255|10245|2
1622566490000|2021-06-01 16:54:50|10254.8|10244.8|10254.5|10244.5|10254.8|10244.8|10254.5|10244.5|2
1622566500000|2021-06-01 16:55:00|10254.3|10244.3|10254|10244|10254.9|10244.9|10254|10244|8
1622566510000|2021-06-01 16:55:10|10253.8|10243.8|10252.5|10242.5|10253.8|10243.8|10252.3|10242.3|7
1622566520000|2021-06-01 16:55:20|10252.3|10242.3|10252.4|10242.4|10252.4|10242.4|10252|10242|3
1622566530000|2021-06-01 16:55:30|10252.1|10242.1|10252.1|10242.1|10252.3|10242.3|10252|10242|5
1622566540000|2021-06-01 16:55:40|10252|10242|10252|10242|10252.1|10242.1|10252|10242|3
1622566550000|2021-06-01 16:55:50|10251.8|10241.8|10251.8|10241.8|10252|10242|10251.8|10241.8|3
1622566560000|2021-06-01 16:56:00|10251.5|10241.5|10251.6|10241.6|10251.6|10241.6|10251.5|10241.5|2
1622566570000|2021-06-01 16:56:10|10251.4|10241.4|10248.6|10238.6|10251.4|10241.4|10248.6|10238.6|4
1622566580000|2021-06-01 16:56:20|10248.8|10238.8|10248.3|10238.3|10249.1|10239.1|10247.5|10237.5|9
1622566590000|2021-06-01 16:56:30|10248|10238|10247.3|10237.3|10248|10238|10246.3|10236.3|8
1622566600000|2021-06-01 16:56:40|10247.5|10237.5|10247.8|10237.8|10247.8|10237.8|10247.5|10237.5|2
1622566610000|2021-06-01 16:56:50|10248|10238|10248|10238|10248|10238|10248|10238|1
1622566620000|2021-06-01 16:57:00|10248.1|10238.1|10243|10233|10248.8|10238.8|10241.8|10231.8|19
1622566630000|2021-06-01 16:57:10|10242.8|10232.8|10243.8|10233.8|10243.8|10233.8|10242.8|10232.8|5
1622566640000|2021-06-01 16:57:20|10244|10234|10245|10235|10245|10235|10244|10234|4
1622566650000|2021-06-01 16:57:30|10245.5|10235.5|10246|10236|10246|10236|10245.5|10235.5|2
1622566660000|2021-06-01 16:57:40|10246.4|10236.4|10247.6|10237.6|10247.6|10237.6|10246.3|10236.3|11
1622566670000|2021-06-01 16:57:50|10246.8|10236.8|10247.8|10237.8|10248.3|10238.3|10246.8|10236.8|6
1622566680000|2021-06-01 16:58:00|10247.3|10237.3|10247.3|10237.3|10247.8|10237.8|10247.3|10237.3|5
1622566700000|2021-06-01 16:58:20|10247.5|10237.5|10247.3|10237.3|10249|10239|10247.3|10237.3|7
1622566720000|2021-06-01 16:58:40|10247|10237|10249.5|10239.5|10249.5|10239.5|10246.5|10236.5|11
1622566730000|2021-06-01 16:58:50|10249.9|10239.9|10249.3|10239.3|10249.9|10239.9|10248.9|10238.9|4
1622566740000|2021-06-01 16:59:00|10250.3|10240.3|10255.8|10245.8|10255.8|10245.8|10250.3|10240.3|17
1622566750000|2021-06-01 16:59:10|10255|10245|10256.9|10246.9|10257.5|10247.5|10254.3|10244.3|19
1622566760000|2021-06-01 16:59:20|10257|10247|10254.9|10244.9|10257.8|10247.8|10254.9|10244.9|11
1622592120000|2021-06-02 00:02:00|10248.6|10238.6|10246.5|10236.5|10248.6|10238.6|10246.5|10236.5|7
1622592130000|2021-06-02 00:02:10|10247|10237|10248.3|10238.3|10248.3|10238.3|10247|10237|2
1622592140000|2021-06-02 00:02:20|10248.5|10238.5|10248.9|10238.9|10248.9|10238.9|10248.5|10238.5|2
1622592150000|2021-06-02 00:02:30|10249.4|10239.4|10250.1|10240.1|10250.1|10240.1|10249.4|10239.4|3
1622592190000|2021-06-02 00:03:10|10250.4|10240.4|10249.4|10239.4|10250.4|10240.4|10249.4|10239.4|2
1622592200000|2021-06-02 00:03:20|10249.5|10239.5|10251.4|10241.4|10251.4|10241.4|10249.5|10239.5|2
1622592210000|2021-06-02 00:03:30|10251.9|10241.9|10252.4|10242.4|10252.4|10242.4|10251.9|10241.9|3
1622592230000|2021-06-02 00:03:50|10252.6|10242.6|10252.9|10242.9|10252.9|10242.9|10252.6|10242.6|2
1622592250000|2021-06-02 00:04:10|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|1
1622592260000|2021-06-02 00:04:20|10252.1|10242.1|10250.9|10240.9|10252.1|10242.1|10250.8|10240.8|3
1622592270000|2021-06-02 00:04:30|10251|10241|10251.1|10241.1|10251.1|10241.1|10251|10241|2
1622592280000|2021-06-02 00:04:40|10251.3|10241.3|10251|10241|10251.3|10241.3|10251|10241|2
1622592310000|2021-06-02 00:05:10|10250.6|10240.6|10249.9|10239.9|10250.6|10240.6|10249.6|10239.6|4
1622592320000|2021-06-02 00:05:20|10249.8|10239.8|10249.8|10239.8|10249.8|10239.8|10249.8|10239.8|1
1622592370000|2021-06-02 00:06:10|10249.1|10239.1|10243.5|10233.5|10249.1|10239.1|10243.5|10233.5|5
1622592380000|2021-06-02 00:06:20|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|1
1622592390000|2021-06-02 00:06:30|10243.4|10233.4|10243.4|10233.4|10243.6|10233.6|10243.4|10233.4|5
1622592400000|2021-06-02 00:06:40|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.5|10233.5|3
1622592420000|2021-06-02 00:07:00|10243.4|10233.4|10243.4|10233.4|10243.4|10233.4|10243.4|10233.4|1
1622592440000|2021-06-02 00:07:20|10243.9|10233.9|10244.4|10234.4|10244.6|10234.6|10243.9|10233.9|5
1622592450000|2021-06-02 00:07:30|10244|10234|10244|10234|10244|10234|10244|10234|1
1622592460000|2021-06-02 00:07:40|10243.9|10233.9|10242.6|10232.6|10243.9|10233.9|10242.6|10232.6|5
1622592470000|2021-06-02 00:07:50|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|10242.8|10232.8|1
1622592480000|2021-06-02 00:08:00|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|1
1622592490000|2021-06-02 00:08:10|10242.8|10232.8|10242.6|10232.6|10243.4|10233.4|10242.6|10232.6|5
1622592500000|2021-06-02 00:08:20|10243.4|10233.4|10244.4|10234.4|10244.4|10234.4|10243.4|10233.4|3
1622592510000|2021-06-02 00:08:30|10243.8|10233.8|10243.9|10233.9|10243.9|10233.9|10243.1|10233.1|5
1622592520000|2021-06-02 00:08:40|10244.4|10234.4|10243.9|10233.9|10244.4|10234.4|10243.9|10233.9|2
1622592530000|2021-06-02 00:08:50|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|1
1622592540000|2021-06-02 00:09:00|10245.1|10235.1|10248.1|10238.1|10248.1|10238.1|10245.1|10235.1|5
1622592550000|2021-06-02 00:09:10|10249.6|10239.6|10249.6|10239.6|10249.6|10239.6|10249.6|10239.6|1
1622592560000|2021-06-02 00:09:20|10249.9|10239.9|10249.9|10239.9|10249.9|10239.9|10249.9|10239.9|1
1622592580000|2021-06-02 00:09:40|10250.3|10240.3|10250.4|10240.4|10250.4|10240.4|10250.3|10240.3|2
1622592590000|2021-06-02 00:09:50|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|10250.4|10240.4|3
1622592600000|2021-06-02 00:10:00|10250.4|10240.4|10251|10241|10251|10241|10250.4|10240.4|14
1622592620000|2021-06-02 00:10:20|10250.4|10240.4|10249.6|10239.6|10250.4|10240.4|10249.6|10239.6|2
1622592630000|2021-06-02 00:10:30|10249.9|10239.9|10250.4|10240.4|10250.4|10240.4|10249.9|10239.9|5
1622592660000|2021-06-02 00:11:00|10250.6|10240.6|10251.6|10241.6|10251.6|10241.6|10250.6|10240.6|3
1622592670000|2021-06-02 00:11:10|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|1
1622592680000|2021-06-02 00:11:20|10251.6|10241.6|10251.6|10241.6|10251.6|10241.6|10251.6|10241.6|1
1622592700000|2021-06-02 00:11:40|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|1
1622592710000|2021-06-02 00:11:50|10251.6|10241.6|10251.1|10241.1|10251.6|10241.6|10250.9|10240.9|4
1622592720000|2021-06-02 00:12:00|10251.4|10241.4|10251.5|10241.5|10251.5|10241.5|10251.4|10241.4|2
1622592740000|2021-06-02 00:12:20|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|1
1622592760000|2021-06-02 00:12:40|10252.4|10242.4|10253.9|10243.9|10253.9|10243.9|10252.4|10242.4|2
1622592770000|2021-06-02 00:12:50|10254.1|10244.1|10254.9|10244.9|10254.9|10244.9|10254.1|10244.1|3
1622592780000|2021-06-02 00:13:00|10255.1|10245.1|10255.1|10245.1|10255.1|10245.1|10255.1|10245.1|1
1622592790000|2021-06-02 00:13:10|10255.4|10245.4|10255.8|10245.8|10256.1|10246.1|10255.4|10245.4|4
1622592800000|2021-06-02 00:13:20|10255.6|10245.6|10254.1|10244.1|10255.6|10245.6|10254.1|10244.1|4
1622592820000|2021-06-02 00:13:40|10254.5|10244.5|10254.4|10244.4|10254.5|10244.5|10254.4|10244.4|2
1622592840000|2021-06-02 00:14:00|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|1
1622592850000|2021-06-02 00:14:10|10254.9|10244.9|10255.9|10245.9|10255.9|10245.9|10254.9|10244.9|3
1622592860000|2021-06-02 00:14:20|10256.1|10246.1|10256.6|10246.6|10256.6|10246.6|10256.1|10246.1|2
1622592880000|2021-06-02 00:14:40|10256.1|10246.1|10256.1|10246.1|10256.1|10246.1|10256.1|10246.1|1
1622592890000|2021-06-02 00:14:50|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|1
1622592900000|2021-06-02 00:15:00|10256.9|10246.9|10260.3|10250.3|10260.3|10250.3|10256.9|10246.9|5
1622592910000|2021-06-02 00:15:10|10259.9|10249.9|10259.5|10249.5|10259.9|10249.9|10259|10249|4
1622592920000|2021-06-02 00:15:20|10259.6|10249.6|10262.4|10252.4|10262.4|10252.4|10259.6|10249.6|5
1622592930000|2021-06-02 00:15:30|10261.6|10251.6|10260.8|10250.8|10261.9|10251.9|10260.8|10250.8|4
1622592950000|2021-06-02 00:15:50|10260.1|10250.1|10260.1|10250.1|10260.3|10250.3|10260.1|10250.1|3
1622592960000|2021-06-02 00:16:00|10260.3|10250.3|10260.4|10250.4|10260.4|10250.4|10260.3|10250.3|2
1622592970000|2021-06-02 00:16:10|10260.6|10250.6|10260.4|10250.4|10261.6|10251.6|10260.4|10250.4|4
1622592980000|2021-06-02 00:16:20|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|1
1622592990000|2021-06-02 00:16:30|10259.9|10249.9|10259.5|10249.5|10259.9|10249.9|10259.1|10249.1|4
1622593010000|2021-06-02 00:16:50|10259.6|10249.6|10259.5|10249.5|10259.6|10249.6|10259.5|10249.5|4
1622593020000|2021-06-02 00:17:00|10259.6|10249.6|10260.1|10250.1|10260.1|10250.1|10259.5|10249.5|5
1622593030000|2021-06-02 00:17:10|10259.9|10249.9|10259.4|10249.4|10259.9|10249.9|10259.4|10249.4|2
1622593040000|2021-06-02 00:17:20|10258.6|10248.6|10258.3|10248.3|10258.6|10248.6|10257.6|10247.6|3
1622593050000|2021-06-02 00:17:30|10258.4|10248.4|10258.4|10248.4|10258.4|10248.4|10258.4|10248.4|1
1622593060000|2021-06-02 00:17:40|10258.3|10248.3|10258.1|10248.1|10258.4|10248.4|10258.1|10248.1|5
1622593070000|2021-06-02 00:17:50|10257.9|10247.9|10256.6|10246.6|10257.9|10247.9|10256.1|10246.1|3
1622593080000|2021-06-02 00:18:00|10257.1|10247.1|10260.4|10250.4|10260.4|10250.4|10257.1|10247.1|5
1622593090000|2021-06-02 00:18:10|10260.6|10250.6|10262.5|10252.5|10262.5|10252.5|10260.6|10250.6|4
1622593100000|2021-06-02 00:18:20|10262.9|10252.9|10266|10256|10266.4|10256.4|10262.9|10252.9|3
1622593110000|2021-06-02 00:18:30|10266.5|10256.5|10266.6|10256.6|10267.3|10257.3|10266.5|10256.5|4
1622593120000|2021-06-02 00:18:40|10267.3|10257.3|10267.4|10257.4|10267.4|10257.4|10267.3|10257.3|4
1622593130000|2021-06-02 00:18:50|10267.3|10257.3|10266.6|10256.6|10267.3|10257.3|10266.6|10256.6|2
1622593140000|2021-06-02 00:19:00|10267.3|10257.3|10266.6|10256.6|10267.3|10257.3|10266.6|10256.6|6
1622593150000|2021-06-02 00:19:10|10267.3|10257.3|10266.6|10256.6|10267.3|10257.3|10266.6|10256.6|2
1622593190000|2021-06-02 00:19:50|10267.3|10257.3|10266.6|10256.6|10267.3|10257.3|10266.6|10256.6|2
1622593200000|2021-06-02 00:20:00|10267.3|10257.3|10268|10258|10268.5|10258.5|10267.3|10257.3|3
1622593210000|2021-06-02 00:20:10|10267.9|10257.9|10264.6|10254.6|10267.9|10257.9|10264.5|10254.5|8
1622593220000|2021-06-02 00:20:20|10264.5|10254.5|10263.6|10253.6|10264.5|10254.5|10263.6|10253.6|3
1622593230000|2021-06-02 00:20:30|10263.1|10253.1|10263.5|10253.5|10263.5|10253.5|10263.1|10253.1|2
1622593240000|2021-06-02 00:20:40|10263.8|10253.8|10263.8|10253.8|10263.8|10253.8|10263.8|10253.8|1
1622593260000|2021-06-02 00:21:00|10264.1|10254.1|10264.6|10254.6|10264.6|10254.6|10264.1|10254.1|2
1622593270000|2021-06-02 00:21:10|10264.4|10254.4|10263.1|10253.1|10264.4|10254.4|10263.1|10253.1|3
1622593280000|2021-06-02 00:21:20|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|1
1622593310000|2021-06-02 00:21:50|10263.8|10253.8|10261.4|10251.4|10263.8|10253.8|10261.4|10251.4|5
1622593320000|2021-06-02 00:22:00|10261.9|10251.9|10262.6|10252.6|10262.6|10252.6|10261.9|10251.9|4
1622593330000|2021-06-02 00:22:10|10262.1|10252.1|10262.6|10252.6|10262.6|10252.6|10262.1|10252.1|2
1622593350000|2021-06-02 00:22:30|10263.1|10253.1|10263.9|10253.9|10263.9|10253.9|10263.1|10253.1|2
1622593360000|2021-06-02 00:22:40|10263.6|10253.6|10262.9|10252.9|10263.9|10253.9|10262.9|10252.9|4
1622593380000|2021-06-02 00:23:00|10263|10253|10264.6|10254.6|10264.6|10254.6|10263|10253|3
1622593390000|2021-06-02 00:23:10|10264.9|10254.9|10264|10254|10265.9|10255.9|10264|10254|6
1622593400000|2021-06-02 00:23:20|10263.8|10253.8|10264.6|10254.6|10264.6|10254.6|10263.1|10253.1|4
1622593410000|2021-06-02 00:23:30|10264.8|10254.8|10265.4|10255.4|10265.9|10255.9|10264.8|10254.8|4
1622593420000|2021-06-02 00:23:40|10265|10255|10264.9|10254.9|10265|10255|10264.9|10254.9|2
1622593430000|2021-06-02 00:23:50|10264.6|10254.6|10264.6|10254.6|10264.6|10254.6|10264.6|10254.6|1
1622593440000|2021-06-02 00:24:00|10264.4|10254.4|10264.6|10254.6|10264.6|10254.6|10264.4|10254.4|2
1622593450000|2021-06-02 00:24:10|10263.8|10253.8|10263.9|10253.9|10263.9|10253.9|10263.6|10253.6|3
1622593460000|2021-06-02 00:24:20|10263.6|10253.6|10263.9|10253.9|10263.9|10253.9|10263.6|10253.6|2
1622593480000|2021-06-02 00:24:40|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|10263.1|10253.1|3
1622593500000|2021-06-02 00:25:00|10264.1|10254.1|10264.1|10254.1|10264.1|10254.1|10263.9|10253.9|3
1622593510000|2021-06-02 00:25:10|10264.4|10254.4|10263.1|10253.1|10264.6|10254.6|10263.1|10253.1|4
1622593520000|2021-06-02 00:25:20|10262.6|10252.6|10261.6|10251.6|10263.1|10253.1|10261.6|10251.6|4
1622593530000|2021-06-02 00:25:30|10261.4|10251.4|10260|10250|10261.4|10251.4|10260|10250|6
1622593540000|2021-06-02 00:25:40|10260.1|10250.1|10259.3|10249.3|10260.1|10250.1|10259.3|10249.3|4
1622593550000|2021-06-02 00:25:50|10259.4|10249.4|10260.1|10250.1|10260.1|10250.1|10259.4|10249.4|2
1622593560000|2021-06-02 00:26:00|10259.8|10249.8|10257.5|10247.5|10259.8|10249.8|10257.5|10247.5|5
1622593570000|2021-06-02 00:26:10|10257.9|10247.9|10259.4|10249.4|10259.4|10249.4|10257.9|10247.9|5
1622593580000|2021-06-02 00:26:20|10259.8|10249.8|10259.6|10249.6|10259.8|10249.8|10259.6|10249.6|2
1622593590000|2021-06-02 00:26:30|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|1
1622593600000|2021-06-02 00:26:40|10259.9|10249.9|10260.1|10250.1|10260.1|10250.1|10259.9|10249.9|2
1622593630000|2021-06-02 00:27:10|10259.9|10249.9|10260.1|10250.1|10260.1|10250.1|10259.9|10249.9|2
1622593660000|2021-06-02 00:27:40|10260.6|10250.6|10260.1|10250.1|10260.6|10250.6|10260.1|10250.1|2
1622593690000|2021-06-02 00:28:10|10259.9|10249.9|10260.1|10250.1|10260.1|10250.1|10259.3|10249.3|5
1622593720000|2021-06-02 00:28:40|10259.8|10249.8|10259.5|10249.5|10259.8|10249.8|10259.5|10249.5|2
1622593740000|2021-06-02 00:29:00|10259.6|10249.6|10260.1|10250.1|10260.1|10250.1|10259.6|10249.6|2
1622593750000|2021-06-02 00:29:10|10259.8|10249.8|10258.3|10248.3|10259.8|10249.8|10258.3|10248.3|5
1622593760000|2021-06-02 00:29:20|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|1
1622593780000|2021-06-02 00:29:40|10257.9|10247.9|10257.4|10247.4|10257.9|10247.9|10257.4|10247.4|2
1622593810000|2021-06-02 00:30:10|10257.6|10247.6|10258.1|10248.1|10258.1|10248.1|10257.6|10247.6|4
1622593830000|2021-06-02 00:30:30|10258.6|10248.6|10258.6|10248.6|10258.6|10248.6|10258.6|10248.6|1
1622593840000|2021-06-02 00:30:40|10258.8|10248.8|10259.4|10249.4|10259.4|10249.4|10258.8|10248.8|2
1622593890000|2021-06-02 00:31:30|10259.3|10249.3|10257.4|10247.4|10259.3|10249.3|10257.4|10247.4|5
1622593900000|2021-06-02 00:31:40|10257.1|10247.1|10255.9|10245.9|10257.1|10247.1|10255.9|10245.9|5
1622593910000|2021-06-02 00:31:50|10256|10246|10256.6|10246.6|10256.6|10246.6|10256|10246|2
1622593930000|2021-06-02 00:32:10|10256.5|10246.5|10256.6|10246.6|10256.6|10246.6|10255.8|10245.8|5
1622593940000|2021-06-02 00:32:20|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|1
1622593950000|2021-06-02 00:32:30|10258|10248|10258|10248|10258|10248|10258|10248|1
1622593960000|2021-06-02 00:32:40|10257.9|10247.9|10257.1|10247.1|10257.9|10247.9|10257.1|10247.1|3
1622593970000|2021-06-02 00:32:50|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|1
1622593980000|2021-06-02 00:33:00|10257.6|10247.6|10258.3|10248.3|10258.3|10248.3|10257.6|10247.6|3
1622593990000|2021-06-02 00:33:10|10258.6|10248.6|10258.1|10248.1|10258.6|10248.6|10258.1|10248.1|2
1622594010000|2021-06-02 00:33:30|10258|10248|10258.1|10248.1|10258.1|10248.1|10257.8|10247.8|4
1622594020000|2021-06-02 00:33:40|10258|10248|10257.1|10247.1|10258|10248|10257.1|10247.1|4
1622594030000|2021-06-02 00:33:50|10257.4|10247.4|10258.1|10248.1|10258.1|10248.1|10257.4|10247.4|2
1622594040000|2021-06-02 00:34:00|10258.6|10248.6|10258.4|10248.4|10258.6|10248.6|10258.4|10248.4|2
1622594050000|2021-06-02 00:34:10|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|1
1622594060000|2021-06-02 00:34:20|10258.3|10248.3|10260|10250|10260|10250|10258.3|10248.3|4
1622594090000|2021-06-02 00:34:50|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|1
1622594120000|2021-06-02 00:35:20|10260.6|10250.6|10260.9|10250.9|10260.9|10250.9|10260.6|10250.6|2
1622594140000|2021-06-02 00:35:40|10260.8|10250.8|10260.3|10250.3|10260.8|10250.8|10260.3|10250.3|3
1622594150000|2021-06-02 00:35:50|10260.4|10250.4|10260.3|10250.3|10260.4|10250.4|10260.3|10250.3|2
1622594160000|2021-06-02 00:36:00|10260.4|10250.4|10260.3|10250.3|10260.4|10250.4|10260.3|10250.3|2
1622594170000|2021-06-02 00:36:10|10260.1|10250.1|10259.4|10249.4|10260.1|10250.1|10259.4|10249.4|2
1622594220000|2021-06-02 00:37:00|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|1
1622594290000|2021-06-02 00:38:10|10259.4|10249.4|10258.6|10248.6|10259.4|10249.4|10258.6|10248.6|2
1622594310000|2021-06-02 00:38:30|10258.9|10248.9|10259.1|10249.1|10259.1|10249.1|10258.9|10248.9|2
1622594340000|2021-06-02 00:39:00|10258.9|10248.9|10258.9|10248.9|10258.9|10248.9|10258.9|10248.9|1
1622594350000|2021-06-02 00:39:10|10258.1|10248.1|10257.8|10247.8|10258.1|10248.1|10257.8|10247.8|2
1622594370000|2021-06-02 00:39:30|10257.6|10247.6|10256.4|10246.4|10257.6|10247.6|10256.1|10246.1|4
1622594380000|2021-06-02 00:39:40|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|1
1622594390000|2021-06-02 00:39:50|10256.4|10246.4|10256.5|10246.5|10256.5|10246.5|10256.4|10246.4|2
1622594400000|2021-06-02 00:40:00|10256.9|10246.9|10256.9|10246.9|10256.9|10246.9|10256.9|10246.9|1
1622594410000|2021-06-02 00:40:10|10257|10247|10257|10247|10257|10247|10257|10247|1
1622594430000|2021-06-02 00:40:30|10256.8|10246.8|10256.5|10246.5|10256.8|10246.8|10256.5|10246.5|2
1622594440000|2021-06-02 00:40:40|10256.9|10246.9|10257|10247|10257|10247|10256.9|10246.9|2
1622594450000|2021-06-02 00:40:50|10256.8|10246.8|10256.6|10246.6|10256.8|10246.8|10256.6|10246.6|2
1622594460000|2021-06-02 00:41:00|10256.4|10246.4|10256.4|10246.4|10256.4|10246.4|10256.4|10246.4|1
1622594500000|2021-06-02 00:41:40|10256.6|10246.6|10256.8|10246.8|10256.8|10246.8|10256.6|10246.6|2
1622594510000|2021-06-02 00:41:50|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|1
1622594540000|2021-06-02 00:42:20|10256.4|10246.4|10255.5|10245.5|10256.4|10246.4|10255.5|10245.5|2
1622594550000|2021-06-02 00:42:30|10256.4|10246.4|10256.1|10246.1|10256.4|10246.4|10256.1|10246.1|2
1622594560000|2021-06-02 00:42:40|10256.3|10246.3|10256.4|10246.4|10256.4|10246.4|10256.3|10246.3|2
1622594570000|2021-06-02 00:42:50|10256.6|10246.6|10257.4|10247.4|10257.5|10247.5|10256.6|10246.6|4
1622594580000|2021-06-02 00:43:00|10257.9|10247.9|10258.4|10248.4|10258.4|10248.4|10257.9|10247.9|2
1622594590000|2021-06-02 00:43:10|10258|10248|10258|10248|10258|10248|10258|10248|1
1622594610000|2021-06-02 00:43:30|10258.6|10248.6|10259.1|10249.1|10259.4|10249.4|10258.6|10248.6|4
1622594620000|2021-06-02 00:43:40|10259|10249|10258.5|10248.5|10259|10249|10258.5|10248.5|3
1622594640000|2021-06-02 00:44:00|10258.8|10248.8|10259.1|10249.1|10259.1|10249.1|10258.8|10248.8|2
1622594650000|2021-06-02 00:44:10|10259.6|10249.6|10260.6|10250.6|10260.6|10250.6|10259.6|10249.6|2
1622594660000|2021-06-02 00:44:20|10260.4|10250.4|10259.9|10249.9|10260.4|10250.4|10259.9|10249.9|2
1622594670000|2021-06-02 00:44:30|10260.1|10250.1|10260.4|10250.4|10260.4|10250.4|10260.1|10250.1|2
1622594680000|2021-06-02 00:44:40|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|1
1622594690000|2021-06-02 00:44:50|10259.9|10249.9|10259.9|10249.9|10259.9|10249.9|10259.9|10249.9|1
1622594700000|2021-06-02 00:45:00|10259.3|10249.3|10259.5|10249.5|10259.5|10249.5|10259|10249|4
1622594760000|2021-06-02 00:46:00|10259.6|10249.6|10259.4|10249.4|10259.6|10249.6|10259.4|10249.4|2
1622594780000|2021-06-02 00:46:20|10259|10249|10258.8|10248.8|10259|10249|10258.8|10248.8|2
1622594790000|2021-06-02 00:46:30|10258.3|10248.3|10257.6|10247.6|10258.3|10248.3|10257.6|10247.6|3
1622594820000|2021-06-02 00:47:00|10257.9|10247.9|10256.3|10246.3|10258.4|10248.4|10256.3|10246.3|4
1622594830000|2021-06-02 00:47:10|10255.8|10245.8|10256.3|10246.3|10256.3|10246.3|10255.8|10245.8|2
1622594840000|2021-06-02 00:47:20|10255.6|10245.6|10255.6|10245.6|10255.6|10245.6|10255.6|10245.6|1
1622594860000|2021-06-02 00:47:40|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|1
1622594870000|2021-06-02 00:47:50|10255.1|10245.1|10255.9|10245.9|10256.1|10246.1|10255.1|10245.1|7
1622594880000|2021-06-02 00:48:00|10255.4|10245.4|10255.4|10245.4|10255.4|10245.4|10255.4|10245.4|1
1622594890000|2021-06-02 00:48:10|10256|10246|10255.6|10245.6|10256|10246|10255.4|10245.4|4
1622594900000|2021-06-02 00:48:20|10255.4|10245.4|10253.1|10243.1|10255.4|10245.4|10252.6|10242.6|6
1622594910000|2021-06-02 00:48:30|10252.9|10242.9|10252.8|10242.8|10253|10243|10252.6|10242.6|5
1622594920000|2021-06-02 00:48:40|10253.1|10243.1|10251.4|10241.4|10253.1|10243.1|10251.4|10241.4|5
1622594930000|2021-06-02 00:48:50|10251.9|10241.9|10251.1|10241.1|10251.9|10241.9|10251.1|10241.1|3
1622594940000|2021-06-02 00:49:00|10251.9|10241.9|10251.6|10241.6|10251.9|10241.9|10251.6|10241.6|2
1622594950000|2021-06-02 00:49:10|10251.4|10241.4|10251.4|10241.4|10251.4|10241.4|10251.4|10241.4|1
1622594960000|2021-06-02 00:49:20|10251.6|10241.6|10251.6|10241.6|10251.6|10241.6|10251.6|10241.6|1
1622594980000|2021-06-02 00:49:40|10251.8|10241.8|10253.9|10243.9|10253.9|10243.9|10251.8|10241.8|4
1622594990000|2021-06-02 00:49:50|10253.6|10243.6|10253.4|10243.4|10253.6|10243.6|10252.6|10242.6|4
1622595000000|2021-06-02 00:50:00|10253.1|10243.1|10251.6|10241.6|10253.1|10243.1|10251.4|10241.4|4
1622595010000|2021-06-02 00:50:10|10252.4|10242.4|10252.9|10242.9|10253.3|10243.3|10252.4|10242.4|4
1622595060000|2021-06-02 00:51:00|10253.6|10243.6|10253.9|10243.9|10253.9|10243.9|10253.6|10243.6|2
1622595070000|2021-06-02 00:51:10|10253.6|10243.6|10253.1|10243.1|10253.6|10243.6|10253.1|10243.1|2
1622595090000|2021-06-02 00:51:30|10252.5|10242.5|10252.4|10242.4|10252.5|10242.5|10252.4|10242.4|2
1622595100000|2021-06-02 00:51:40|10252|10242|10251.6|10241.6|10252|10242|10251.3|10241.3|4
1622595110000|2021-06-02 00:51:50|10252.1|10242.1|10252.9|10242.9|10252.9|10242.9|10252.1|10242.1|2
1622595120000|2021-06-02 00:52:00|10252.8|10242.8|10252.4|10242.4|10252.8|10242.8|10252.4|10242.4|2
1622595130000|2021-06-02 00:52:10|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|1
1622595150000|2021-06-02 00:52:30|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|1
1622595170000|2021-06-02 00:52:50|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|1
1622595180000|2021-06-02 00:53:00|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|1
1622595190000|2021-06-02 00:53:10|10253.4|10243.4|10253.9|10243.9|10253.9|10243.9|10253.4|10243.4|2
1622595230000|2021-06-02 00:53:50|10254.6|10244.6|10254.4|10244.4|10254.6|10244.6|10254.4|10244.4|2
1622595240000|2021-06-02 00:54:00|10254.1|10244.1|10254.1|10244.1|10254.4|10244.4|10254.1|10244.1|3
1622595270000|2021-06-02 00:54:30|10254.4|10244.4|10254.6|10244.6|10254.6|10244.6|10254.4|10244.4|2
1622595280000|2021-06-02 00:54:40|10254.4|10244.4|10253.9|10243.9|10254.4|10244.4|10253.9|10243.9|2
1622595300000|2021-06-02 00:55:00|10253|10243|10252.4|10242.4|10253|10243|10252.1|10242.1|5
1622595310000|2021-06-02 00:55:10|10253.1|10243.1|10252.3|10242.3|10253.1|10243.1|10252.3|10242.3|2
1622595320000|2021-06-02 00:55:20|10252.4|10242.4|10253.1|10243.1|10253.1|10243.1|10252.4|10242.4|2
1622595340000|2021-06-02 00:55:40|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|1
1622595350000|2021-06-02 00:55:50|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|1
1622595360000|2021-06-02 00:56:00|10254.8|10244.8|10259.8|10249.8|10259.9|10249.9|10254.8|10244.8|3
1622595370000|2021-06-02 00:56:10|10260|10250|10260.6|10250.6|10260.6|10250.6|10260|10250|2
1622595390000|2021-06-02 00:56:30|10261.1|10251.1|10262.4|10252.4|10262.4|10252.4|10261.1|10251.1|3
1622595400000|2021-06-02 00:56:40|10263|10253|10262|10252|10263|10253|10262|10252|3
1622595410000|2021-06-02 00:56:50|10260.9|10250.9|10260.8|10250.8|10260.9|10250.9|10260.3|10250.3|5
1622595420000|2021-06-02 00:57:00|10260.9|10250.9|10261.4|10251.4|10261.4|10251.4|10260.9|10250.9|3
1622595430000|2021-06-02 00:57:10|10261.5|10251.5|10260.5|10250.5|10261.5|10251.5|10260.5|10250.5|3
1622595440000|2021-06-02 00:57:20|10260.3|10250.3|10260.8|10250.8|10260.8|10250.8|10260.3|10250.3|2
1622595450000|2021-06-02 00:57:30|10262.1|10252.1|10261|10251|10262.1|10252.1|10260.5|10250.5|6
1622595470000|2021-06-02 00:57:50|10262|10252|10262.9|10252.9|10262.9|10252.9|10262|10252|2
1622595480000|2021-06-02 00:58:00|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|1
1622595490000|2021-06-02 00:58:10|10264.1|10254.1|10267.1|10257.1|10267.1|10257.1|10264.1|10254.1|2
1622595500000|2021-06-02 00:58:20|10268.1|10258.1|10267.9|10257.9|10268.1|10258.1|10267.9|10257.9|2
1622595510000|2021-06-02 00:58:30|10267.8|10257.8|10266.9|10256.9|10267.8|10257.8|10266.9|10256.9|2
1622595520000|2021-06-02 00:58:40|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|1
1622595530000|2021-06-02 00:58:50|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|1
1622595540000|2021-06-02 00:59:00|10268|10258|10268|10258|10268|10258|10268|10258|1
1622595550000|2021-06-02 00:59:10|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|1
1622595590000|2021-06-02 00:59:50|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|1
1622595600000|2021-06-02 01:00:00|10267.1|10257.1|10279.4|10269.4|10279.4|10269.4|10262.6|10252.6|21
1622595610000|2021-06-02 01:00:10|10279.3|10269.3|10277.1|10267.1|10279.3|10269.3|10275.9|10265.9|12
1622595620000|2021-06-02 01:00:20|10277.3|10267.3|10274.8|10264.8|10277.8|10267.8|10274.6|10264.6|9
1622595630000|2021-06-02 01:00:30|10275.4|10265.4|10274.8|10264.8|10276.1|10266.1|10274.6|10264.6|12
1622595640000|2021-06-02 01:00:40|10274.6|10264.6|10267.9|10257.9|10274.6|10264.6|10267.6|10257.6|14
1622595650000|2021-06-02 01:00:50|10268.1|10258.1|10267.9|10257.9|10273.4|10263.4|10267.9|10257.9|18
1622595660000|2021-06-02 01:01:00|10266.6|10256.6|10264.9|10254.9|10266.6|10256.6|10263.3|10253.3|14
1622595670000|2021-06-02 01:01:10|10264.4|10254.4|10261.1|10251.1|10264.6|10254.6|10257|10247|25
1622595680000|2021-06-02 01:01:20|10261.6|10251.6|10258.3|10248.3|10261.6|10251.6|10255.9|10245.9|23
1622595690000|2021-06-02 01:01:30|10258.1|10248.1|10259.4|10249.4|10259.4|10249.4|10254.8|10244.8|18
1622595700000|2021-06-02 01:01:40|10260.3|10250.3|10259.1|10249.1|10263.3|10253.3|10259.1|10249.1|22
1622595710000|2021-06-02 01:01:50|10258.1|10248.1|10262.6|10252.6|10262.6|10252.6|10257.8|10247.8|14
1622595720000|2021-06-02 01:02:00|10262.9|10252.9|10266.1|10256.1|10266.6|10256.6|10262.8|10252.8|12
1622595730000|2021-06-02 01:02:10|10266.4|10256.4|10271.1|10261.1|10271.3|10261.3|10266.4|10256.4|16
1622595740000|2021-06-02 01:02:20|10270.9|10260.9|10271.9|10261.9|10271.9|10261.9|10270.3|10260.3|11
1622595750000|2021-06-02 01:02:30|10272.1|10262.1|10268.8|10258.8|10272.9|10262.9|10267.8|10257.8|17
1622595760000|2021-06-02 01:02:40|10270.4|10260.4|10270.9|10260.9|10270.9|10260.9|10269.9|10259.9|7
1622595770000|2021-06-02 01:02:50|10271|10261|10272.4|10262.4|10272.9|10262.9|10270.8|10260.8|15
1622595780000|2021-06-02 01:03:00|10272.1|10262.1|10271.9|10261.9|10272.5|10262.5|10271.9|10261.9|8
1622595790000|2021-06-02 01:03:10|10271.8|10261.8|10270.4|10260.4|10271.8|10261.8|10269.9|10259.9|13
1622595800000|2021-06-02 01:03:20|10270.1|10260.1|10270.4|10260.4|10270.5|10260.5|10270.1|10260.1|8
1622595810000|2021-06-02 01:03:30|10270.6|10260.6|10270.6|10260.6|10270.6|10260.6|10270.6|10260.6|1
1622595820000|2021-06-02 01:03:40|10271.4|10261.4|10276.6|10266.6|10276.6|10266.6|10271.4|10261.4|6
1622595830000|2021-06-02 01:03:50|10277.3|10267.3|10279|10269|10280.1|10270.1|10277.1|10267.1|15
1622595840000|2021-06-02 01:04:00|10278.9|10268.9|10276.4|10266.4|10278.9|10268.9|10276.1|10266.1|12
1622595850000|2021-06-02 01:04:10|10276.1|10266.1|10272.6|10262.6|10276.1|10266.1|10271.6|10261.6|11
1622595860000|2021-06-02 01:04:20|10272.4|10262.4|10272.6|10262.6|10272.6|10262.6|10272.4|10262.4|6
1622595870000|2021-06-02 01:04:30|10272.4|10262.4|10273.1|10263.1|10273.1|10263.1|10272.4|10262.4|5
1622595880000|2021-06-02 01:04:40|10273.4|10263.4|10278.9|10268.9|10280|10270|10273.4|10263.4|19
1622595890000|2021-06-02 01:04:50|10278.3|10268.3|10278.3|10268.3|10279|10269|10277.6|10267.6|10
1622595900000|2021-06-02 01:05:00|10278.5|10268.5|10279.1|10269.1|10280.3|10270.3|10277.9|10267.9|10
1622595910000|2021-06-02 01:05:10|10278.9|10268.9|10279.1|10269.1|10279.4|10269.4|10277.9|10267.9|10
1622595920000|2021-06-02 01:05:20|10279.3|10269.3|10278.4|10268.4|10279.3|10269.3|10278.1|10268.1|9
1622595930000|2021-06-02 01:05:30|10278.1|10268.1|10278.4|10268.4|10278.4|10268.4|10278.1|10268.1|8
1622595940000|2021-06-02 01:05:40|10278.5|10268.5|10278.4|10268.4|10280.1|10270.1|10278.1|10268.1|13
1622595950000|2021-06-02 01:05:50|10278.1|10268.1|10279|10269|10279|10269|10278.1|10268.1|4
1622595960000|2021-06-02 01:06:00|10279.3|10269.3|10279.6|10269.6|10279.8|10269.8|10279.3|10269.3|4
1622595970000|2021-06-02 01:06:10|10279.4|10269.4|10278|10268|10279.4|10269.4|10276.9|10266.9|5
1622595980000|2021-06-02 01:06:20|10278.5|10268.5|10277.9|10267.9|10279.3|10269.3|10277.4|10267.4|10
1622595990000|2021-06-02 01:06:30|10277.3|10267.3|10275.6|10265.6|10277.3|10267.3|10274.5|10264.5|11
1622596000000|2021-06-02 01:06:40|10276.1|10266.1|10272.3|10262.3|10276.6|10266.6|10271.6|10261.6|12
1622596010000|2021-06-02 01:06:50|10271.9|10261.9|10270.1|10260.1|10272.3|10262.3|10269.3|10259.3|10
1622596020000|2021-06-02 01:07:00|10269.6|10259.6|10270.1|10260.1|10270.1|10260.1|10269.6|10259.6|3
1622596030000|2021-06-02 01:07:10|10269.9|10259.9|10268.1|10258.1|10270.3|10260.3|10267.8|10257.8|9
1622596040000|2021-06-02 01:07:20|10267.9|10257.9|10267.4|10257.4|10268.3|10258.3|10267|10257|7
1622596050000|2021-06-02 01:07:30|10266.6|10256.6|10267.6|10257.6|10268.1|10258.1|10266.6|10256.6|8
1622596060000|2021-06-02 01:07:40|10267.4|10257.4|10268.1|10258.1|10268.4|10258.4|10266.6|10256.6|8
1622596070000|2021-06-02 01:07:50|10267.8|10257.8|10268.1|10258.1|10268.1|10258.1|10266.4|10256.4|5
1622596080000|2021-06-02 01:08:00|10267.9|10257.9|10265.3|10255.3|10267.9|10257.9|10263.9|10253.9|16
1622596090000|2021-06-02 01:08:10|10265.4|10255.4|10263.6|10253.6|10265.9|10255.9|10263.6|10253.6|8
1622596100000|2021-06-02 01:08:20|10263.4|10253.4|10263.9|10253.9|10263.9|10253.9|10263.4|10253.4|5
1622596110000|2021-06-02 01:08:30|10264.4|10254.4|10267.9|10257.9|10267.9|10257.9|10264.4|10254.4|12
1622596120000|2021-06-02 01:08:40|10268.1|10258.1|10268.6|10258.6|10269.1|10259.1|10268.1|10258.1|5
1622596130000|2021-06-02 01:08:50|10268.1|10258.1|10265.4|10255.4|10268.1|10258.1|10264.9|10254.9|10
1622596140000|2021-06-02 01:09:00|10266.1|10256.1|10264.4|10254.4|10266.6|10256.6|10263.4|10253.4|13
1622596150000|2021-06-02 01:09:10|10264.5|10254.5|10266.4|10256.4|10266.4|10256.4|10264.5|10254.5|5
1622596160000|2021-06-02 01:09:20|10267.1|10257.1|10266.1|10256.1|10267.6|10257.6|10265.6|10255.6|8
1622596170000|2021-06-02 01:09:30|10265.6|10255.6|10263.5|10253.5|10265.6|10255.6|10263.4|10253.4|7
1622596180000|2021-06-02 01:09:40|10263.4|10253.4|10261.4|10251.4|10263.4|10253.4|10260.8|10250.8|14
1622596190000|2021-06-02 01:09:50|10261.3|10251.3|10262.6|10252.6|10262.6|10252.6|10260.9|10250.9|9
1622596200000|2021-06-02 01:10:00|10262.3|10252.3|10262.4|10252.4|10262.4|10252.4|10261.4|10251.4|5
1622596210000|2021-06-02 01:10:10|10263.6|10253.6|10264.4|10254.4|10265.1|10255.1|10263.6|10253.6|11
1622596220000|2021-06-02 01:10:20|10263.9|10253.9|10264.1|10254.1|10264.4|10254.4|10262.1|10252.1|9
1622596230000|2021-06-02 01:10:30|10263.9|10253.9|10262.9|10252.9|10263.9|10253.9|10262.5|10252.5|6
1622596240000|2021-06-02 01:10:40|10263.1|10253.1|10262.6|10252.6|10264|10254|10262.4|10252.4|9
1622596250000|2021-06-02 01:10:50|10263|10253|10265.1|10255.1|10265.4|10255.4|10263|10253|13
1622596260000|2021-06-02 01:11:00|10265.6|10255.6|10265.8|10255.8|10267.4|10257.4|10265.6|10255.6|8
1622596270000|2021-06-02 01:11:10|10265.9|10255.9|10268.6|10258.6|10268.9|10258.9|10265.9|10255.9|8
1622596280000|2021-06-02 01:11:20|10268.9|10258.9|10268.1|10258.1|10269.1|10259.1|10267.6|10257.6|8
1622596290000|2021-06-02 01:11:30|10268.6|10258.6|10270.9|10260.9|10271.1|10261.1|10268.6|10258.6|8
1622596300000|2021-06-02 01:11:40|10270.6|10260.6|10271.4|10261.4|10271.4|10261.4|10270.4|10260.4|8
1622596310000|2021-06-02 01:11:50|10271.1|10261.1|10272.4|10262.4|10273.3|10263.3|10270.9|10260.9|11
1622596320000|2021-06-02 01:12:00|10271.1|10261.1|10273.1|10263.1|10273.1|10263.1|10270.9|10260.9|8
1622596330000|2021-06-02 01:12:10|10273.3|10263.3|10272.8|10262.8|10273.3|10263.3|10272.8|10262.8|3
1622596340000|2021-06-02 01:12:20|10272.9|10262.9|10273.6|10263.6|10274.4|10264.4|10272.9|10262.9|6
1622596350000|2021-06-02 01:12:30|10273.4|10263.4|10272.5|10262.5|10274.9|10264.9|10272.4|10262.4|10
1622596360000|2021-06-02 01:12:40|10272.4|10262.4|10273.6|10263.6|10273.6|10263.6|10272.4|10262.4|4
1622596370000|2021-06-02 01:12:50|10274.4|10264.4|10274.3|10264.3|10274.9|10264.9|10274.3|10264.3|4
1622596380000|2021-06-02 01:13:00|10274|10264|10270.6|10260.6|10274|10264|10270.5|10260.5|13
1622596390000|2021-06-02 01:13:10|10271.4|10261.4|10271.5|10261.5|10272.6|10262.6|10271.4|10261.4|8
1622596400000|2021-06-02 01:13:20|10271.6|10261.6|10272.9|10262.9|10272.9|10262.9|10271.6|10261.6|5
1622596410000|2021-06-02 01:13:30|10272.6|10262.6|10270.5|10260.5|10272.9|10262.9|10270.5|10260.5|7
1622596420000|2021-06-02 01:13:40|10270.3|10260.3|10270|10260|10270.3|10260.3|10270|10260|3
1622596430000|2021-06-02 01:13:50|10269.8|10259.8|10268.9|10258.9|10269.8|10259.8|10268.6|10258.6|7
1622596440000|2021-06-02 01:14:00|10268.8|10258.8|10265.9|10255.9|10268.8|10258.8|10265.9|10255.9|14
1622596450000|2021-06-02 01:14:10|10266.3|10256.3|10265.6|10255.6|10266.3|10256.3|10264.9|10254.9|10
1622596460000|2021-06-02 01:14:20|10266.1|10256.1|10265.1|10255.1|10266.1|10256.1|10265.1|10255.1|12
1622596470000|2021-06-02 01:14:30|10264.9|10254.9|10263.9|10253.9|10264.9|10254.9|10263.9|10253.9|8
1622596480000|2021-06-02 01:14:40|10264.1|10254.1|10266.1|10256.1|10266.6|10256.6|10264.1|10254.1|7
1622596490000|2021-06-02 01:14:50|10264.9|10254.9|10266.1|10256.1|10266.1|10256.1|10264.9|10254.9|6
1622596500000|2021-06-02 01:15:00|10266.6|10256.6|10266.1|10256.1|10267.3|10257.3|10265.1|10255.1|12
1622596510000|2021-06-02 01:15:10|10265.6|10255.6|10265.6|10255.6|10266.1|10256.1|10265.6|10255.6|3
1622596520000|2021-06-02 01:15:20|10265.3|10255.3|10264.5|10254.5|10265.5|10255.5|10264.4|10254.4|9
1622596530000|2021-06-02 01:15:30|10265|10255|10265.1|10255.1|10265.3|10255.3|10265|10255|3
1622596540000|2021-06-02 01:15:40|10265.3|10255.3|10265.5|10255.5|10265.5|10255.5|10265.1|10255.1|6
1622596550000|2021-06-02 01:15:50|10265.9|10255.9|10268.1|10258.1|10268.1|10258.1|10265.9|10255.9|2
1622596560000|2021-06-02 01:16:00|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|1
1622596570000|2021-06-02 01:16:10|10269.1|10259.1|10269.6|10259.6|10269.6|10259.6|10269.1|10259.1|2
1622596590000|2021-06-02 01:16:30|10269.9|10259.9|10272.6|10262.6|10272.6|10262.6|10269.8|10259.8|11
1622596600000|2021-06-02 01:16:40|10272.1|10262.1|10272.6|10262.6|10272.6|10262.6|10271.1|10261.1|7
1622596610000|2021-06-02 01:16:50|10272.5|10262.5|10271.6|10261.6|10272.5|10262.5|10271.6|10261.6|3
1622596620000|2021-06-02 01:17:00|10271.3|10261.3|10270.1|10260.1|10271.3|10261.3|10269.9|10259.9|7
1622596630000|2021-06-02 01:17:10|10269.9|10259.9|10269.9|10259.9|10269.9|10259.9|10269.6|10259.6|3
1622596640000|2021-06-02 01:17:20|10270.1|10260.1|10271.4|10261.4|10271.4|10261.4|10270.1|10260.1|3
1622596650000|2021-06-02 01:17:30|10271.9|10261.9|10271|10261|10271.9|10261.9|10270.9|10260.9|4
1622596660000|2021-06-02 01:17:40|10271.1|10261.1|10272.8|10262.8|10272.8|10262.8|10271.1|10261.1|5
1622596670000|2021-06-02 01:17:50|10273.1|10263.1|10265.6|10255.6|10273.1|10263.1|10265.6|10255.6|7
1622596680000|2021-06-02 01:18:00|10266|10256|10266.4|10256.4|10266.4|10256.4|10266|10256|2
1622596690000|2021-06-02 01:18:10|10266.5|10256.5|10267.1|10257.1|10267.4|10257.4|10266.5|10256.5|3
1622596700000|2021-06-02 01:18:20|10267.4|10257.4|10272.9|10262.9|10272.9|10262.9|10267.4|10257.4|6
1622596710000|2021-06-02 01:18:30|10272.4|10262.4|10272.9|10262.9|10272.9|10262.9|10272.4|10262.4|6
1622596720000|2021-06-02 01:18:40|10273.1|10263.1|10272.1|10262.1|10273.1|10263.1|10271.9|10261.9|6
1622596730000|2021-06-02 01:18:50|10271.9|10261.9|10272|10262|10272.1|10262.1|10271.9|10261.9|3
1622596740000|2021-06-02 01:19:00|10271.8|10261.8|10271.9|10261.9|10272|10262|10271.6|10261.6|12
1622596750000|2021-06-02 01:19:10|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|1
1622596760000|2021-06-02 01:19:20|10271.9|10261.9|10272|10262|10272|10262|10271.6|10261.6|3
1622596770000|2021-06-02 01:19:30|10271.8|10261.8|10271.6|10261.6|10272.1|10262.1|10271.6|10261.6|5
1622596780000|2021-06-02 01:19:40|10272|10262|10272.1|10262.1|10272.1|10262.1|10272|10262|2
1622596790000|2021-06-02 01:19:50|10272.4|10262.4|10274.6|10264.6|10274.6|10264.6|10272.4|10262.4|3
1622596800000|2021-06-02 01:20:00|10273.9|10263.9|10275|10265|10275|10265|10273.9|10263.9|6
1622596810000|2021-06-02 01:20:10|10275.9|10265.9|10275.6|10265.6|10276.1|10266.1|10274.6|10264.6|6
1622596820000|2021-06-02 01:20:20|10274.4|10264.4|10273.6|10263.6|10274.6|10264.6|10273.6|10263.6|4
1622596830000|2021-06-02 01:20:30|10273.5|10263.5|10272.9|10262.9|10273.5|10263.5|10272.9|10262.9|3
1622596840000|2021-06-02 01:20:40|10273.1|10263.1|10272.6|10262.6|10273.1|10263.1|10272.4|10262.4|6
1622596850000|2021-06-02 01:20:50|10273.9|10263.9|10276.1|10266.1|10276.4|10266.4|10273.9|10263.9|9
1622596860000|2021-06-02 01:21:00|10276|10266|10274.9|10264.9|10276|10266|10274.9|10264.9|3
1622596870000|2021-06-02 01:21:10|10275.6|10265.6|10274.9|10264.9|10275.6|10265.6|10274.9|10264.9|2
1622596880000|2021-06-02 01:21:20|10275.1|10265.1|10276.4|10266.4|10276.4|10266.4|10273.9|10263.9|8
1622596890000|2021-06-02 01:21:30|10277.3|10267.3|10277.6|10267.6|10277.6|10267.6|10277.3|10267.3|3
1622596900000|2021-06-02 01:21:40|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10277.4|10267.4|3
1622596910000|2021-06-02 01:21:50|10277.4|10267.4|10277|10267|10277.4|10267.4|10276.9|10266.9|4
1622596920000|2021-06-02 01:22:00|10277.4|10267.4|10277|10267|10277.4|10267.4|10277|10267|6
1622596930000|2021-06-02 01:22:10|10277.3|10267.3|10278.4|10268.4|10278.4|10268.4|10277.3|10267.3|4
1622596940000|2021-06-02 01:22:20|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|1
1622596950000|2021-06-02 01:22:30|10278.4|10268.4|10278.4|10268.4|10278.4|10268.4|10278.4|10268.4|1
1622596970000|2021-06-02 01:22:50|10278.5|10268.5|10278.9|10268.9|10280.1|10270.1|10278.5|10268.5|5
1622596990000|2021-06-02 01:23:10|10280|10270|10280.6|10270.6|10280.9|10270.9|10280|10270|10
1622597000000|2021-06-02 01:23:20|10280.3|10270.3|10281.4|10271.4|10281.4|10271.4|10280.3|10270.3|3
1622597010000|2021-06-02 01:23:30|10281.1|10271.1|10280.1|10270.1|10281.1|10271.1|10280.1|10270.1|3
1622597020000|2021-06-02 01:23:40|10280.4|10270.4|10280.3|10270.3|10280.4|10270.4|10280.3|10270.3|2
1622597030000|2021-06-02 01:23:50|10280.5|10270.5|10278.6|10268.6|10280.5|10270.5|10278.6|10268.6|3
1622597040000|2021-06-02 01:24:00|10279.4|10269.4|10279.4|10269.4|10279.6|10269.6|10279.4|10269.4|5
1622597050000|2021-06-02 01:24:10|10278.9|10268.9|10279.1|10269.1|10279.1|10269.1|10278.9|10268.9|2
1622597060000|2021-06-02 01:24:20|10278.9|10268.9|10277.4|10267.4|10279.1|10269.1|10277.4|10267.4|5
1622597070000|2021-06-02 01:24:30|10276.9|10266.9|10277.3|10267.3|10277.3|10267.3|10276.9|10266.9|4
1622597080000|2021-06-02 01:24:40|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|1
1622597100000|2021-06-02 01:25:00|10277.1|10267.1|10276.1|10266.1|10277.1|10267.1|10276.1|10266.1|4
1622597110000|2021-06-02 01:25:10|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10275.8|10265.8|6
1622597120000|2021-06-02 01:25:20|10276.8|10266.8|10277|10267|10277|10267|10276.5|10266.5|4
1622597130000|2021-06-02 01:25:30|10276.6|10266.6|10276.5|10266.5|10276.6|10266.6|10276.5|10266.5|2
1622597140000|2021-06-02 01:25:40|10276.8|10266.8|10276.4|10266.4|10277|10267|10276.4|10266.4|4
1622597150000|2021-06-02 01:25:50|10276|10266|10276.1|10266.1|10276.4|10266.4|10275.8|10265.8|4
1622597160000|2021-06-02 01:26:00|10276.4|10266.4|10275.9|10265.9|10276.4|10266.4|10275.9|10265.9|3
1622597170000|2021-06-02 01:26:10|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10276.3|10266.3|4
1622597180000|2021-06-02 01:26:20|10276.6|10266.6|10277.1|10267.1|10277.4|10267.4|10276.6|10266.6|4
1622597190000|2021-06-02 01:26:30|10276.8|10266.8|10277|10267|10277|10267|10276.8|10266.8|2
1622597200000|2021-06-02 01:26:40|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|1
1622597220000|2021-06-02 01:27:00|10277|10267|10276.9|10266.9|10277|10267|10276.5|10266.5|4
1622597230000|2021-06-02 01:27:10|10276.5|10266.5|10275.9|10265.9|10276.5|10266.5|10275.5|10265.5|6
1622597240000|2021-06-02 01:27:20|10274.6|10264.6|10271.4|10261.4|10274.6|10264.6|10270.9|10260.9|11
1622597250000|2021-06-02 01:27:30|10271.1|10261.1|10270.4|10260.4|10271.5|10261.5|10269.4|10259.4|11
1622597260000|2021-06-02 01:27:40|10270.5|10260.5|10270.8|10260.8|10272.1|10262.1|10270.5|10260.5|7
1622597270000|2021-06-02 01:27:50|10271.1|10261.1|10271.3|10261.3|10271.4|10261.4|10269.9|10259.9|6
1622597280000|2021-06-02 01:28:00|10271.5|10261.5|10270.5|10260.5|10271.5|10261.5|10269.4|10259.4|7
1622597290000|2021-06-02 01:28:10|10270.1|10260.1|10267.6|10257.6|10270.1|10260.1|10267.6|10257.6|10
1622597300000|2021-06-02 01:28:20|10268.1|10258.1|10268.9|10258.9|10269.1|10259.1|10267.6|10257.6|9
1622597310000|2021-06-02 01:28:30|10268.8|10258.8|10268.6|10258.6|10268.9|10258.9|10268.4|10258.4|10
1622597320000|2021-06-02 01:28:40|10268.9|10258.9|10268.9|10258.9|10269.1|10259.1|10268.6|10258.6|7
1622597330000|2021-06-02 01:28:50|10268.4|10258.4|10271.1|10261.1|10271.1|10261.1|10268.4|10258.4|5
1622597340000|2021-06-02 01:29:00|10271.4|10261.4|10267.1|10257.1|10271.9|10261.9|10267.1|10257.1|13
1622597350000|2021-06-02 01:29:10|10267.4|10257.4|10269.1|10259.1|10269.1|10259.1|10267.4|10257.4|6
1622597360000|2021-06-02 01:29:20|10269.4|10259.4|10272.4|10262.4|10272.6|10262.6|10269.4|10259.4|6
1622597370000|2021-06-02 01:29:30|10272.6|10262.6|10269.4|10259.4|10272.6|10262.6|10269|10259|14
1622597380000|2021-06-02 01:29:40|10269|10259|10270.9|10260.9|10271.5|10261.5|10269|10259|5
1622597390000|2021-06-02 01:29:50|10270.3|10260.3|10268.3|10258.3|10270.3|10260.3|10267.9|10257.9|11
1622597400000|2021-06-02 01:30:00|10267.9|10257.9|10271.5|10261.5|10272.1|10262.1|10267.9|10257.9|24
1622597410000|2021-06-02 01:30:10|10271.1|10261.1|10273.5|10263.5|10273.5|10263.5|10271.1|10261.1|11
1622597420000|2021-06-02 01:30:20|10273.8|10263.8|10273.6|10263.6|10273.8|10263.8|10272.6|10262.6|11
1622597430000|2021-06-02 01:30:30|10274|10264|10274.6|10264.6|10274.6|10264.6|10273.8|10263.8|10
1622597440000|2021-06-02 01:30:40|10275.1|10265.1|10274.6|10264.6|10275.4|10265.4|10274.4|10264.4|10
1622597450000|2021-06-02 01:30:50|10275.1|10265.1|10276.3|10266.3|10276.3|10266.3|10275.1|10265.1|8
1622597460000|2021-06-02 01:31:00|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10273.9|10263.9|12
1622597470000|2021-06-02 01:31:10|10276.6|10266.6|10277.9|10267.9|10278.1|10268.1|10276.5|10266.5|10
1622597480000|2021-06-02 01:31:20|10277.1|10267.1|10276.4|10266.4|10277.1|10267.1|10276.4|10266.4|2
1622597490000|2021-06-02 01:31:30|10275.9|10265.9|10275.9|10265.9|10276.4|10266.4|10275.9|10265.9|6
1622597500000|2021-06-02 01:31:40|10275.4|10265.4|10273.4|10263.4|10275.9|10265.9|10273.4|10263.4|14
1622597510000|2021-06-02 01:31:50|10273.9|10263.9|10274.5|10264.5|10275.4|10265.4|10273.9|10263.9|10
1622597520000|2021-06-02 01:32:00|10274.1|10264.1|10271.1|10261.1|10274.5|10264.5|10270.4|10260.4|9
1622597530000|2021-06-02 01:32:10|10271.3|10261.3|10269.4|10259.4|10271.4|10261.4|10268.9|10258.9|20
1622597540000|2021-06-02 01:32:20|10268.9|10258.9|10269.4|10259.4|10269.4|10259.4|10268.9|10258.9|4
1622597550000|2021-06-02 01:32:30|10269.8|10259.8|10271.4|10261.4|10271.4|10261.4|10269.8|10259.8|5
1622597560000|2021-06-02 01:32:40|10271.1|10261.1|10268.3|10258.3|10271.1|10261.1|10267.8|10257.8|11
1622597570000|2021-06-02 01:32:50|10267.9|10257.9|10266.5|10256.5|10268.3|10258.3|10266.5|10256.5|8
1622597580000|2021-06-02 01:33:00|10266|10256|10265.4|10255.4|10266.4|10256.4|10264.6|10254.6|10
1622597590000|2021-06-02 01:33:10|10265.9|10255.9|10263.9|10253.9|10265.9|10255.9|10263.4|10253.4|7
1622597600000|2021-06-02 01:33:20|10263.4|10253.4|10266.4|10256.4|10267|10257|10263.4|10253.4|18
1622597610000|2021-06-02 01:33:30|10266.1|10256.1|10266.6|10256.6|10266.6|10256.6|10265.1|10255.1|9
1622597620000|2021-06-02 01:33:40|10266.8|10256.8|10265.1|10255.1|10266.8|10256.8|10264.8|10254.8|5
1622597630000|2021-06-02 01:33:50|10264.8|10254.8|10263.4|10253.4|10264.8|10254.8|10263.4|10253.4|7
1622597640000|2021-06-02 01:34:00|10262.9|10252.9|10262.5|10252.5|10263.4|10253.4|10262.1|10252.1|8
1622597650000|2021-06-02 01:34:10|10263|10253|10261.9|10251.9|10263|10253|10261.6|10251.6|16
1622597660000|2021-06-02 01:34:20|10262.8|10252.8|10262.4|10252.4|10262.8|10252.8|10261.9|10251.9|10
1622597670000|2021-06-02 01:34:30|10261.9|10251.9|10262.3|10252.3|10262.8|10252.8|10261.6|10251.6|10
1622597680000|2021-06-02 01:34:40|10262.8|10252.8|10262.4|10252.4|10262.8|10252.8|10261.6|10251.6|7
1622597690000|2021-06-02 01:34:50|10262.8|10252.8|10262.3|10252.3|10262.8|10252.8|10261.9|10251.9|6
1622597700000|2021-06-02 01:35:00|10261.9|10251.9|10260.9|10250.9|10262.9|10252.9|10260.9|10250.9|12
1622597710000|2021-06-02 01:35:10|10260.5|10250.5|10260.4|10250.4|10260.6|10250.6|10257.8|10247.8|24
1622597720000|2021-06-02 01:35:20|10260.6|10250.6|10258.8|10248.8|10260.6|10250.6|10257.8|10247.8|14
1622597730000|2021-06-02 01:35:30|10259.1|10249.1|10261.4|10251.4|10261.4|10251.4|10259.1|10249.1|16
1622597740000|2021-06-02 01:35:40|10261.9|10251.9|10261.6|10251.6|10262.4|10252.4|10260.8|10250.8|9
1622597750000|2021-06-02 01:35:50|10261.9|10251.9|10261|10251|10261.9|10251.9|10260.6|10250.6|10
1622597760000|2021-06-02 01:36:00|10261.4|10251.4|10257.8|10247.8|10261.4|10251.4|10257.8|10247.8|8
1622597770000|2021-06-02 01:36:10|10258.1|10248.1|10257.3|10247.3|10258.1|10248.1|10257.3|10247.3|4
1622597780000|2021-06-02 01:36:20|10258.1|10248.1|10258.1|10248.1|10259.4|10249.4|10257.6|10247.6|9
1622597790000|2021-06-02 01:36:30|10257.9|10247.9|10258.8|10248.8|10258.9|10248.9|10257.9|10247.9|3
1622597800000|2021-06-02 01:36:40|10257.9|10247.9|10261.4|10251.4|10261.4|10251.4|10257.9|10247.9|8
1622597810000|2021-06-02 01:36:50|10260.9|10250.9|10259.6|10249.6|10261.4|10251.4|10259.6|10249.6|9
1622597820000|2021-06-02 01:37:00|10260.1|10250.1|10258.9|10248.9|10260.4|10250.4|10258.4|10248.4|9
1622597830000|2021-06-02 01:37:10|10258.4|10248.4|10259.9|10249.9|10259.9|10249.9|10258.4|10248.4|10
1622597840000|2021-06-02 01:37:20|10259.4|10249.4|10260|10250|10260|10250|10259.4|10249.4|5
1622597850000|2021-06-02 01:37:30|10260.5|10250.5|10261.1|10251.1|10261.1|10251.1|10260.1|10250.1|7
1622597860000|2021-06-02 01:37:40|10261.4|10251.4|10261.9|10251.9|10262.5|10252.5|10261.4|10251.4|10
1622597870000|2021-06-02 01:37:50|10261.4|10251.4|10260.9|10250.9|10261.9|10251.9|10260.9|10250.9|5
1622597880000|2021-06-02 01:38:00|10260.5|10250.5|10260.9|10250.9|10260.9|10250.9|10260.4|10250.4|3
1622597890000|2021-06-02 01:38:10|10261.4|10251.4|10261.4|10251.4|10261.6|10251.6|10261.4|10251.4|3
1622597900000|2021-06-02 01:38:20|10261.6|10251.6|10261.5|10251.5|10262.6|10252.6|10261.1|10251.1|10
1622597910000|2021-06-02 01:38:30|10261.1|10251.1|10261.5|10251.5|10261.5|10251.5|10261|10251|3
1622597920000|2021-06-02 01:38:40|10261|10251|10261.8|10251.8|10261.9|10251.9|10260.5|10250.5|13
1622597930000|2021-06-02 01:38:50|10261.5|10251.5|10261.4|10251.4|10261.9|10251.9|10261|10251|7
1622597940000|2021-06-02 01:39:00|10261.8|10251.8|10257.9|10247.9|10262.3|10252.3|10257.9|10247.9|10
1622597950000|2021-06-02 01:39:10|10258.3|10248.3|10257.9|10247.9|10258.9|10248.9|10256.4|10246.4|17
1622597960000|2021-06-02 01:39:20|10256.6|10246.6|10256.9|10246.9|10257|10247|10256.3|10246.3|8
1622597970000|2021-06-02 01:39:30|10257.4|10247.4|10257.1|10247.1|10257.4|10247.4|10256.5|10246.5|5
1622597980000|2021-06-02 01:39:40|10256.9|10246.9|10257.4|10247.4|10258.1|10248.1|10256.9|10246.9|12
1622597990000|2021-06-02 01:39:50|10258.1|10248.1|10257.6|10247.6|10258.4|10248.4|10257.1|10247.1|16
1622598000000|2021-06-02 01:40:00|10257.1|10247.1|10257.4|10247.4|10257.4|10247.4|10254.6|10244.6|12
1622598010000|2021-06-02 01:40:10|10258.1|10248.1|10258.5|10248.5|10258.6|10248.6|10257.4|10247.4|13
1622598020000|2021-06-02 01:40:20|10259.6|10249.6|10259.3|10249.3|10259.6|10249.6|10258.6|10248.6|10
1622598030000|2021-06-02 01:40:30|10259|10249|10259|10249|10259.3|10249.3|10259|10249|5
1622598040000|2021-06-02 01:40:40|10259.1|10249.1|10256.6|10246.6|10259.1|10249.1|10256.6|10246.6|11
1622598050000|2021-06-02 01:40:50|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|10256.6|10246.6|8
1622598060000|2021-06-02 01:41:00|10257.1|10247.1|10257|10247|10257.4|10247.4|10256.6|10246.6|5
1622598070000|2021-06-02 01:41:10|10256.4|10246.4|10259.1|10249.1|10259.1|10249.1|10256.4|10246.4|12
1622598080000|2021-06-02 01:41:20|10259|10249|10257|10247|10259.1|10249.1|10256.9|10246.9|14
1622598090000|2021-06-02 01:41:30|10257.1|10247.1|10255.8|10245.8|10257.1|10247.1|10255.1|10245.1|16
1622598100000|2021-06-02 01:41:40|10256|10246|10252.6|10242.6|10256|10246|10252.6|10242.6|13
1622598110000|2021-06-02 01:41:50|10252.3|10242.3|10251.4|10241.4|10252.3|10242.3|10249|10239|20
1622598120000|2021-06-02 01:42:00|10250.9|10240.9|10248.1|10238.1|10251.4|10241.4|10247.9|10237.9|16
1622598130000|2021-06-02 01:42:10|10247.9|10237.9|10248.9|10238.9|10248.9|10238.9|10247.3|10237.3|13
1622598140000|2021-06-02 01:42:20|10249.8|10239.8|10249.9|10239.9|10249.9|10239.9|10249.3|10239.3|7
1622598150000|2021-06-02 01:42:30|10249.5|10239.5|10253.5|10243.5|10253.5|10243.5|10249.4|10239.4|9
1622598160000|2021-06-02 01:42:40|10253.6|10243.6|10253.5|10243.5|10253.6|10243.6|10253.1|10243.1|4
1622598170000|2021-06-02 01:42:50|10253.6|10243.6|10251.9|10241.9|10253.8|10243.8|10251.9|10241.9|11
1622598180000|2021-06-02 01:43:00|10252.4|10242.4|10253.1|10243.1|10253.4|10243.4|10252|10242|11
1622598190000|2021-06-02 01:43:10|10252.9|10242.9|10252.9|10242.9|10253.4|10243.4|10251.8|10241.8|8
1622598200000|2021-06-02 01:43:20|10253.1|10243.1|10253.4|10243.4|10253.4|10243.4|10252.1|10242.1|12
1622598210000|2021-06-02 01:43:30|10254.1|10244.1|10254.9|10244.9|10254.9|10244.9|10254.1|10244.1|4
1622598220000|2021-06-02 01:43:40|10254.4|10244.4|10255.4|10245.4|10255.4|10245.4|10254.4|10244.4|7
1622598230000|2021-06-02 01:43:50|10256.1|10246.1|10256.4|10246.4|10256.9|10246.9|10256.1|10246.1|5
1622598240000|2021-06-02 01:44:00|10256.1|10246.1|10253.6|10243.6|10256.4|10246.4|10253.6|10243.6|12
1622598250000|2021-06-02 01:44:10|10253.5|10243.5|10253.8|10243.8|10253.8|10243.8|10251.5|10241.5|14
1622598260000|2021-06-02 01:44:20|10254|10244|10254.9|10244.9|10255|10245|10252.3|10242.3|10
1622598270000|2021-06-02 01:44:30|10255.3|10245.3|10256.8|10246.8|10257|10247|10255.3|10245.3|15
1622598280000|2021-06-02 01:44:40|10257|10247|10258.1|10248.1|10258.1|10248.1|10257|10247|5
1622598290000|2021-06-02 01:44:50|10258.4|10248.4|10259.8|10249.8|10259.8|10249.8|10258.1|10248.1|6
1622598300000|2021-06-02 01:45:00|10259.4|10249.4|10259|10249|10259.4|10249.4|10257.4|10247.4|14
1622598310000|2021-06-02 01:45:10|10258.9|10248.9|10259|10249|10259|10249|10258.1|10248.1|10
1622598320000|2021-06-02 01:45:20|10259.5|10249.5|10259.9|10249.9|10259.9|10249.9|10259.5|10249.5|2
1622598330000|2021-06-02 01:45:30|10259.5|10249.5|10258.4|10248.4|10259.5|10249.5|10258.4|10248.4|6
1622598340000|2021-06-02 01:45:40|10258.1|10248.1|10258.3|10248.3|10258.3|10248.3|10257|10247|11
1622598350000|2021-06-02 01:45:50|10258.5|10248.5|10259|10249|10259.6|10249.6|10257.6|10247.6|9
1622598360000|2021-06-02 01:46:00|10259.1|10249.1|10259.5|10249.5|10259.5|10249.5|10258|10248|8
1622598370000|2021-06-02 01:46:10|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|1
1622598380000|2021-06-02 01:46:20|10259.5|10249.5|10258.9|10248.9|10259.5|10249.5|10258.1|10248.1|11
1622598390000|2021-06-02 01:46:30|10258.8|10248.8|10256.6|10246.6|10259|10249|10256.6|10246.6|7
1622598400000|2021-06-02 01:46:40|10256.4|10246.4|10257.5|10247.5|10257.5|10247.5|10256.4|10246.4|3
1622598410000|2021-06-02 01:46:50|10257.4|10247.4|10257|10247|10257.6|10247.6|10257|10247|5
1622598420000|2021-06-02 01:47:00|10257.1|10247.1|10259.8|10249.8|10259.8|10249.8|10257.1|10247.1|9
1622598440000|2021-06-02 01:47:20|10259.4|10249.4|10259|10249|10259.4|10249.4|10258.9|10248.9|4
1622598450000|2021-06-02 01:47:30|10259.9|10249.9|10260|10250|10260|10250|10259.9|10249.9|2
1622598460000|2021-06-02 01:47:40|10259.9|10249.9|10260|10250|10260.1|10250.1|10259.9|10249.9|6
1622598470000|2021-06-02 01:47:50|10260.6|10250.6|10261.4|10251.4|10261.6|10251.6|10260.6|10250.6|10
1622598480000|2021-06-02 01:48:00|10261.6|10251.6|10261.4|10251.4|10261.6|10251.6|10260.6|10250.6|9
1622598500000|2021-06-02 01:48:20|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|10261.4|10251.4|5
1622598510000|2021-06-02 01:48:30|10261.4|10251.4|10261.4|10251.4|10261.4|10251.4|10261.4|10251.4|1
1622598520000|2021-06-02 01:48:40|10261.6|10251.6|10261.4|10251.4|10261.6|10251.6|10261.4|10251.4|2
1622598530000|2021-06-02 01:48:50|10261.3|10251.3|10261.3|10251.3|10261.4|10251.4|10261.3|10251.3|3
1622598540000|2021-06-02 01:49:00|10261.4|10251.4|10260.9|10250.9|10261.4|10251.4|10260.9|10250.9|5
1622598550000|2021-06-02 01:49:10|10261.4|10251.4|10261.6|10251.6|10261.6|10251.6|10261.4|10251.4|2
1622598560000|2021-06-02 01:49:20|10261.4|10251.4|10261.8|10251.8|10261.8|10251.8|10261.4|10251.4|7
1622598570000|2021-06-02 01:49:30|10265|10255|10264.6|10254.6|10265|10255|10264.6|10254.6|3
1622598580000|2021-06-02 01:49:40|10264.9|10254.9|10265.6|10255.6|10265.6|10255.6|10264.9|10254.9|4
1622598590000|2021-06-02 01:49:50|10265.9|10255.9|10266.1|10256.1|10266.4|10256.4|10265.9|10255.9|4
1622598600000|2021-06-02 01:50:00|10266.4|10256.4|10266.1|10256.1|10266.4|10256.4|10266.1|10256.1|2
1622598610000|2021-06-02 01:50:10|10266|10256|10266.4|10256.4|10266.4|10256.4|10265.8|10255.8|4
1622598620000|2021-06-02 01:50:20|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|1
1622598630000|2021-06-02 01:50:30|10266.4|10256.4|10267.5|10257.5|10267.5|10257.5|10266.1|10256.1|8
1622598640000|2021-06-02 01:50:40|10267.1|10257.1|10267.3|10257.3|10267.4|10257.4|10266.9|10256.9|5
1622598650000|2021-06-02 01:50:50|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|1
1622598660000|2021-06-02 01:51:00|10267.1|10257.1|10266.8|10256.8|10267.4|10257.4|10266.6|10256.6|6
1622598670000|2021-06-02 01:51:10|10266.6|10256.6|10264.4|10254.4|10266.6|10256.6|10263.4|10253.4|9
1622598690000|2021-06-02 01:51:30|10264.1|10254.1|10262.9|10252.9|10264.1|10254.1|10262.4|10252.4|9
1622598700000|2021-06-02 01:51:40|10262.4|10252.4|10262.1|10252.1|10262.4|10252.4|10262.1|10252.1|2
1622598710000|2021-06-02 01:51:50|10262.8|10252.8|10262.1|10252.1|10262.8|10252.8|10262.1|10252.1|5
1622598720000|2021-06-02 01:52:00|10262.4|10252.4|10262.4|10252.4|10262.6|10252.6|10261.6|10251.6|6
1622598730000|2021-06-02 01:52:10|10262.1|10252.1|10259.6|10249.6|10262.1|10252.1|10258.8|10248.8|5
1622598740000|2021-06-02 01:52:20|10259.4|10249.4|10258|10248|10259.6|10249.6|10257.6|10247.6|11
1622598750000|2021-06-02 01:52:30|10257.9|10247.9|10258.6|10248.6|10258.6|10248.6|10257.9|10247.9|7
1622598760000|2021-06-02 01:52:40|10258.4|10248.4|10260.4|10250.4|10260.6|10250.6|10257.9|10247.9|20
1622598770000|2021-06-02 01:52:50|10260.6|10250.6|10257.9|10247.9|10260.6|10250.6|10257.9|10247.9|6
1622598780000|2021-06-02 01:53:00|10258.9|10248.9|10257.8|10247.8|10258.9|10248.9|10257.8|10247.8|9
1622598790000|2021-06-02 01:53:10|10258.1|10248.1|10258|10248|10258.3|10248.3|10257.1|10247.1|14
1622598800000|2021-06-02 01:53:20|10258.3|10248.3|10259.9|10249.9|10259.9|10249.9|10258.1|10248.1|11
1622598810000|2021-06-02 01:53:30|10260.1|10250.1|10260.6|10250.6|10260.6|10250.6|10260.1|10250.1|3
1622598820000|2021-06-02 01:53:40|10260.4|10250.4|10260.6|10250.6|10260.6|10250.6|10260.4|10250.4|4
1622598830000|2021-06-02 01:53:50|10261.4|10251.4|10261.4|10251.4|10261.4|10251.4|10261.4|10251.4|1
1622598840000|2021-06-02 01:54:00|10261|10251|10260.6|10250.6|10261.4|10251.4|10260.1|10250.1|7
1622598850000|2021-06-02 01:54:10|10260.4|10250.4|10259.9|10249.9|10260.6|10250.6|10259.9|10249.9|4
1622598860000|2021-06-02 01:54:20|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|1
1622598870000|2021-06-02 01:54:30|10260.4|10250.4|10260.4|10250.4|10260.6|10250.6|10260.4|10250.4|3
1622598880000|2021-06-02 01:54:40|10260.6|10250.6|10259.5|10249.5|10260.6|10250.6|10259|10249|6
1622598890000|2021-06-02 01:54:50|10260.6|10250.6|10260.9|10250.9|10260.9|10250.9|10260.6|10250.6|3
1622598900000|2021-06-02 01:55:00|10261.4|10251.4|10261.4|10251.4|10261.6|10251.6|10261.4|10251.4|3
1622598910000|2021-06-02 01:55:10|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|1
1622598920000|2021-06-02 01:55:20|10261.9|10251.9|10261.9|10251.9|10261.9|10251.9|10261.9|10251.9|1
1622598930000|2021-06-02 01:55:30|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|1
1622598940000|2021-06-02 01:55:40|10261.4|10251.4|10261.6|10251.6|10261.6|10251.6|10261.4|10251.4|2
1622598950000|2021-06-02 01:55:50|10261.4|10251.4|10261.1|10251.1|10261.6|10251.6|10261|10251|13
1622598960000|2021-06-02 01:56:00|10261|10251|10260|10250|10261.3|10251.3|10260|10250|11
1622598970000|2021-06-02 01:56:10|10259.6|10249.6|10259.4|10249.4|10259.6|10249.6|10259.4|10249.4|2
1622598980000|2021-06-02 01:56:20|10259.6|10249.6|10260|10250|10260|10250|10259.6|10249.6|2
1622598990000|2021-06-02 01:56:30|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|1
1622599000000|2021-06-02 01:56:40|10260|10250|10260.6|10250.6|10260.6|10250.6|10259.6|10249.6|4
1622599010000|2021-06-02 01:56:50|10260.8|10250.8|10260.8|10250.8|10260.8|10250.8|10260.8|10250.8|1
1622599030000|2021-06-02 01:57:10|10259.5|10249.5|10256.9|10246.9|10259.5|10249.5|10256.9|10246.9|8
1622599040000|2021-06-02 01:57:20|10256.4|10246.4|10256.3|10246.3|10257.3|10247.3|10255.9|10245.9|10
1622599050000|2021-06-02 01:57:30|10255.9|10245.9|10251.3|10241.3|10255.9|10245.9|10251.3|10241.3|9
1622599060000|2021-06-02 01:57:40|10250.6|10240.6|10252.9|10242.9|10252.9|10242.9|10250.6|10240.6|8
1622599080000|2021-06-02 01:58:00|10253.1|10243.1|10255.4|10245.4|10257.1|10247.1|10253.1|10243.1|15
1622599090000|2021-06-02 01:58:10|10255.1|10245.1|10254.5|10244.5|10255.1|10245.1|10253.3|10243.3|10
1622599100000|2021-06-02 01:58:20|10254.9|10244.9|10254.6|10244.6|10254.9|10244.9|10253.4|10243.4|9
1622599110000|2021-06-02 01:58:30|10255|10245|10253.4|10243.4|10255.3|10245.3|10253.4|10243.4|5
1622599120000|2021-06-02 01:58:40|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|10252.6|10242.6|4
1622599130000|2021-06-02 01:58:50|10253.4|10243.4|10253.4|10243.4|10253.6|10243.6|10252.4|10242.4|9
1622599140000|2021-06-02 01:59:00|10253.6|10243.6|10252.5|10242.5|10254.9|10244.9|10252.4|10242.4|11
1622599150000|2021-06-02 01:59:10|10252.8|10242.8|10252.6|10242.6|10253.3|10243.3|10252.6|10242.6|10
1622599160000|2021-06-02 01:59:20|10253.1|10243.1|10253.3|10243.3|10253.3|10243.3|10252.6|10242.6|13
1622599170000|2021-06-02 01:59:30|10253.6|10243.6|10254.4|10244.4|10254.8|10244.8|10253.6|10243.6|5
1622599180000|2021-06-02 01:59:40|10254.6|10244.6|10255.1|10245.1|10255.1|10245.1|10254.6|10244.6|4
1622599190000|2021-06-02 01:59:50|10255|10245|10252.6|10242.6|10255.1|10245.1|10252.6|10242.6|11
1622599200000|2021-06-02 02:00:00|10252.4|10242.4|10252.9|10242.9|10252.9|10242.9|10251.3|10241.3|10
1622599210000|2021-06-02 02:00:10|10253.1|10243.1|10253.3|10243.3|10254.8|10244.8|10253.1|10243.1|8
1622599220000|2021-06-02 02:00:20|10253.5|10243.5|10253.8|10243.8|10253.8|10243.8|10253.5|10243.5|2
1622599230000|2021-06-02 02:00:30|10253.6|10243.6|10253.4|10243.4|10253.6|10243.6|10253|10243|6
1622599240000|2021-06-02 02:00:40|10253|10243|10252.5|10242.5|10253.3|10243.3|10252.5|10242.5|8
1622599250000|2021-06-02 02:00:50|10253.6|10243.6|10254|10244|10254.1|10244.1|10253.5|10243.5|6
1622599260000|2021-06-02 02:01:00|10253.6|10243.6|10254.4|10244.4|10255.4|10245.4|10253.3|10243.3|12
1622599270000|2021-06-02 02:01:10|10254.5|10244.5|10254.9|10244.9|10254.9|10244.9|10254.5|10244.5|2
1622599280000|2021-06-02 02:01:20|10255.9|10245.9|10257.4|10247.4|10258.4|10248.4|10255.9|10245.9|16
1622599290000|2021-06-02 02:01:30|10257.8|10247.8|10256.6|10246.6|10257.8|10247.8|10256.6|10246.6|19
1622599300000|2021-06-02 02:01:40|10256.4|10246.4|10256.6|10246.6|10256.6|10246.6|10256.4|10246.4|2
1622599310000|2021-06-02 02:01:50|10257.4|10247.4|10256.8|10246.8|10257.4|10247.4|10256.4|10246.4|7
1622599320000|2021-06-02 02:02:00|10256.4|10246.4|10257.6|10247.6|10257.6|10247.6|10256.1|10246.1|12
1622599330000|2021-06-02 02:02:10|10257.5|10247.5|10257.3|10247.3|10258.3|10248.3|10257.3|10247.3|7
1622599340000|2021-06-02 02:02:20|10257.6|10247.6|10257.5|10247.5|10257.6|10247.6|10257.1|10247.1|6
1622599350000|2021-06-02 02:02:30|10257.6|10247.6|10257.4|10247.4|10257.6|10247.6|10257.4|10247.4|6
1622599360000|2021-06-02 02:02:40|10256.9|10246.9|10257.4|10247.4|10257.4|10247.4|10256.9|10246.9|2
1622599370000|2021-06-02 02:02:50|10257.1|10247.1|10257|10247|10257.4|10247.4|10257|10247|3
1622599380000|2021-06-02 02:03:00|10257.1|10247.1|10257.4|10247.4|10257.4|10247.4|10256.6|10246.6|9
1622599390000|2021-06-02 02:03:10|10257.5|10247.5|10256|10246|10257.5|10247.5|10256|10246|8
1622599400000|2021-06-02 02:03:20|10255.8|10245.8|10256.4|10246.4|10256.4|10246.4|10254.6|10244.6|7
1622599410000|2021-06-02 02:03:30|10256|10246|10255.8|10245.8|10256.1|10246.1|10255.4|10245.4|10
1622599420000|2021-06-02 02:03:40|10256.3|10246.3|10255.8|10245.8|10256.5|10246.5|10255.5|10245.5|11
1622599430000|2021-06-02 02:03:50|10255.5|10245.5|10256.1|10246.1|10256.1|10246.1|10255.5|10245.5|7
1622599440000|2021-06-02 02:04:00|10256.4|10246.4|10257.3|10247.3|10257.4|10247.4|10256.4|10246.4|8
1622599460000|2021-06-02 02:04:20|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|1
1622599470000|2021-06-02 02:04:30|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|1
1622599480000|2021-06-02 02:04:40|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|1
1622599490000|2021-06-02 02:04:50|10257.8|10247.8|10257.4|10247.4|10258.1|10248.1|10257.4|10247.4|7
1622599500000|2021-06-02 02:05:00|10257.1|10247.1|10256.1|10246.1|10257.1|10247.1|10256.1|10246.1|5
1622599510000|2021-06-02 02:05:10|10255.6|10245.6|10257.1|10247.1|10257.1|10247.1|10255.6|10245.6|4
1622599520000|2021-06-02 02:05:20|10256.9|10246.9|10254.4|10244.4|10256.9|10246.9|10254|10244|12
1622599530000|2021-06-02 02:05:30|10254.1|10244.1|10252.6|10242.6|10254.1|10244.1|10252.6|10242.6|6
1622599540000|2021-06-02 02:05:40|10252.3|10242.3|10253.4|10243.4|10253.6|10243.6|10252.3|10242.3|13
1622599550000|2021-06-02 02:05:50|10253.6|10243.6|10253.4|10243.4|10253.8|10243.8|10253.4|10243.4|7
1622599560000|2021-06-02 02:06:00|10253.1|10243.1|10249.6|10239.6|10253.1|10243.1|10248.6|10238.6|22
1622599570000|2021-06-02 02:06:10|10249.4|10239.4|10247.4|10237.4|10249.4|10239.4|10247.4|10237.4|6
1622599580000|2021-06-02 02:06:20|10247.6|10237.6|10246.6|10236.6|10247.6|10237.6|10244.9|10234.9|19
1622599590000|2021-06-02 02:06:30|10247|10237|10248.5|10238.5|10248.5|10238.5|10246.9|10236.9|11
1622599600000|2021-06-02 02:06:40|10248.3|10238.3|10248.5|10238.5|10248.5|10238.5|10248.3|10238.3|2
1622599610000|2021-06-02 02:06:50|10248.6|10238.6|10248.3|10238.3|10248.9|10238.9|10248.3|10238.3|5
1622599620000|2021-06-02 02:07:00|10247.9|10237.9|10247.1|10237.1|10247.9|10237.9|10247|10237|4
1622599630000|2021-06-02 02:07:10|10247.5|10237.5|10248.4|10238.4|10248.4|10238.4|10247.5|10237.5|4
1622599640000|2021-06-02 02:07:20|10248.9|10238.9|10249.1|10239.1|10249.1|10239.1|10248.9|10238.9|4
1622599650000|2021-06-02 02:07:30|10248.9|10238.9|10248.9|10238.9|10248.9|10238.9|10248.9|10238.9|1
1622599660000|2021-06-02 02:07:40|10249|10239|10250.8|10240.8|10250.8|10240.8|10249|10239|6
1622599670000|2021-06-02 02:07:50|10251|10241|10252.9|10242.9|10252.9|10242.9|10251|10241|6
1622599680000|2021-06-02 02:08:00|10253.1|10243.1|10256.8|10246.8|10256.8|10246.8|10253.1|10243.1|9
1622599690000|2021-06-02 02:08:10|10257.4|10247.4|10257.8|10247.8|10258|10248|10257.4|10247.4|4
1622599710000|2021-06-02 02:08:30|10257.5|10247.5|10257.3|10247.3|10257.5|10247.5|10257.3|10247.3|2
1622599720000|2021-06-02 02:08:40|10257|10247|10256.4|10246.4|10257|10247|10255.6|10245.6|6
1622599730000|2021-06-02 02:08:50|10256.6|10246.6|10257|10247|10257|10247|10256.6|10246.6|2
1622599740000|2021-06-02 02:09:00|10257.1|10247.1|10256.9|10246.9|10257.8|10247.8|10256.1|10246.1|10
1622599760000|2021-06-02 02:09:20|10256.8|10246.8|10255.1|10245.1|10256.8|10246.8|10255.1|10245.1|5
1622599770000|2021-06-02 02:09:30|10254.9|10244.9|10255.9|10245.9|10256.4|10246.4|10254.8|10244.8|11
1622599780000|2021-06-02 02:09:40|10256.3|10246.3|10255.6|10245.6|10256.3|10246.3|10255.6|10245.6|5
1622599790000|2021-06-02 02:09:50|10255.9|10245.9|10256.3|10246.3|10256.3|10246.3|10255.9|10245.9|2
1622599800000|2021-06-02 02:10:00|10256.6|10246.6|10257.4|10247.4|10258.8|10248.8|10256.6|10246.6|14
1622599810000|2021-06-02 02:10:10|10257.8|10247.8|10258.1|10248.1|10258.1|10248.1|10257.3|10247.3|8
1622599820000|2021-06-02 02:10:20|10257.6|10247.6|10258|10248|10258.1|10248.1|10257.6|10247.6|6
1622599830000|2021-06-02 02:10:30|10258.1|10248.1|10258.9|10248.9|10258.9|10248.9|10258.1|10248.1|3
1622599850000|2021-06-02 02:10:50|10259.5|10249.5|10260.9|10250.9|10260.9|10250.9|10259.5|10249.5|4
1622599860000|2021-06-02 02:11:00|10261.4|10251.4|10260.1|10250.1|10261.4|10251.4|10260.1|10250.1|7
1622599870000|2021-06-02 02:11:10|10260.4|10250.4|10260.9|10250.9|10261.4|10251.4|10260.4|10250.4|8
1622599890000|2021-06-02 02:11:30|10260.6|10250.6|10260.6|10250.6|10260.6|10250.6|10260.4|10250.4|3
1622599900000|2021-06-02 02:11:40|10260.1|10250.1|10260.9|10250.9|10260.9|10250.9|10260.1|10250.1|4
1622599910000|2021-06-02 02:11:50|10261.4|10251.4|10263.8|10253.8|10263.9|10253.9|10261.4|10251.4|6
1622599920000|2021-06-02 02:12:00|10264.3|10254.3|10262.9|10252.9|10264.5|10254.5|10262.9|10252.9|9
1622599930000|2021-06-02 02:12:10|10263.1|10253.1|10263.5|10253.5|10263.5|10253.5|10263.1|10253.1|2
1622599940000|2021-06-02 02:12:20|10263.6|10253.6|10265.1|10255.1|10265.3|10255.3|10263.6|10253.6|3
1622599950000|2021-06-02 02:12:30|10264.9|10254.9|10264.9|10254.9|10264.9|10254.9|10264.9|10254.9|1
1622599960000|2021-06-02 02:12:40|10264.1|10254.1|10263.9|10253.9|10264.1|10254.1|10263.9|10253.9|2
1622599970000|2021-06-02 02:12:50|10263.4|10253.4|10263.1|10253.1|10263.4|10253.4|10263.1|10253.1|2
1622599980000|2021-06-02 02:13:00|10262.9|10252.9|10262.8|10252.8|10262.9|10252.9|10261.6|10251.6|6
1622599990000|2021-06-02 02:13:10|10263|10253|10261.6|10251.6|10263.4|10253.4|10261.6|10251.6|7
1622600000000|2021-06-02 02:13:20|10261.3|10251.3|10263.3|10253.3|10263.3|10253.3|10261.3|10251.3|6
1622600010000|2021-06-02 02:13:30|10263.5|10253.5|10263.4|10253.4|10264.8|10254.8|10263.4|10253.4|9
1622600030000|2021-06-02 02:13:50|10263.3|10253.3|10263.3|10253.3|10263.3|10253.3|10263.3|10253.3|1
1622600040000|2021-06-02 02:14:00|10263.5|10253.5|10264.5|10254.5|10264.5|10254.5|10263.5|10253.5|4
1622600060000|2021-06-02 02:14:20|10264.9|10254.9|10266.5|10256.5|10266.8|10256.8|10264.9|10254.9|7
1622600070000|2021-06-02 02:14:30|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|1
1622600090000|2021-06-02 02:14:50|10265.9|10255.9|10266.1|10256.1|10266.1|10256.1|10265.9|10255.9|2
1622600100000|2021-06-02 02:15:00|10266|10256|10266|10256|10266|10256|10266|10256|1
1622600110000|2021-06-02 02:15:10|10265.9|10255.9|10265.5|10255.5|10265.9|10255.9|10265.5|10255.5|2
1622600120000|2021-06-02 02:15:20|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|10264.4|10254.4|4
1622600140000|2021-06-02 02:15:40|10265.1|10255.1|10265.1|10255.1|10265.1|10255.1|10265.1|10255.1|1
1622600180000|2021-06-02 02:16:20|10264.4|10254.4|10264.3|10254.3|10264.4|10254.4|10264.3|10254.3|2
1622600190000|2021-06-02 02:16:30|10263.9|10253.9|10264.1|10254.1|10264.1|10254.1|10263.8|10253.8|5
1622600210000|2021-06-02 02:16:50|10264.4|10254.4|10265.9|10255.9|10265.9|10255.9|10264.4|10254.4|2
1622600220000|2021-06-02 02:17:00|10264.5|10254.5|10263.4|10253.4|10264.5|10254.5|10263.4|10253.4|3
1622600230000|2021-06-02 02:17:10|10263.5|10253.5|10263.8|10253.8|10263.8|10253.8|10263.5|10253.5|2
1622600240000|2021-06-02 02:17:20|10264|10254|10265.1|10255.1|10265.1|10255.1|10264|10254|4
1622600250000|2021-06-02 02:17:30|10265.9|10255.9|10266.8|10256.8|10266.8|10256.8|10265.9|10255.9|4
1622600260000|2021-06-02 02:17:40|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|1
1622600270000|2021-06-02 02:17:50|10267.1|10257.1|10266.4|10256.4|10267.1|10257.1|10266.1|10256.1|3
1622600280000|2021-06-02 02:18:00|10266.3|10256.3|10265.9|10255.9|10266.3|10256.3|10265.9|10255.9|2
1622600290000|2021-06-02 02:18:10|10265.6|10255.6|10265.6|10255.6|10265.6|10255.6|10265.6|10255.6|1
1622600300000|2021-06-02 02:18:20|10265.9|10255.9|10265.9|10255.9|10265.9|10255.9|10265.9|10255.9|1
1622600340000|2021-06-02 02:19:00|10265.6|10255.6|10264|10254|10265.6|10255.6|10264|10254|4
1622600350000|2021-06-02 02:19:10|10263.8|10253.8|10263.4|10253.4|10263.8|10253.8|10263.4|10253.4|3
1622600360000|2021-06-02 02:19:20|10263.6|10253.6|10263.6|10253.6|10263.6|10253.6|10263.6|10253.6|1
1622600380000|2021-06-02 02:19:40|10262.6|10252.6|10262.6|10252.6|10262.6|10252.6|10262.6|10252.6|1
1622600390000|2021-06-02 02:19:50|10262.9|10252.9|10263.4|10253.4|10263.4|10253.4|10262.9|10252.9|3
1622600410000|2021-06-02 02:20:10|10263|10253|10263|10253|10263|10253|10263|10253|1
1622600420000|2021-06-02 02:20:20|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|1
1622600430000|2021-06-02 02:20:30|10263|10253|10263.4|10253.4|10263.4|10253.4|10263|10253|2
1622600440000|2021-06-02 02:20:40|10263.6|10253.6|10272.1|10262.1|10272.1|10262.1|10263.6|10253.6|2
1622600450000|2021-06-02 02:20:50|10272.5|10262.5|10273|10263|10273.4|10263.4|10272.1|10262.1|11
1622600460000|2021-06-02 02:21:00|10273.4|10263.4|10274|10264|10274.4|10264.4|10272.9|10262.9|7
1622600470000|2021-06-02 02:21:10|10272|10262|10272.6|10262.6|10272.6|10262.6|10272|10262|3
1622600480000|2021-06-02 02:21:20|10272.9|10262.9|10273.4|10263.4|10273.6|10263.6|10272.9|10262.9|5
1622600490000|2021-06-02 02:21:30|10273|10263|10273|10263|10273|10263|10273|10263|1
1622600500000|2021-06-02 02:21:40|10273.3|10263.3|10273.4|10263.4|10273.6|10263.6|10273.3|10263.3|4
1622600520000|2021-06-02 02:22:00|10273.6|10263.6|10273.6|10263.6|10273.6|10263.6|10273.4|10263.4|5
1622600530000|2021-06-02 02:22:10|10273.9|10263.9|10275.9|10265.9|10276.4|10266.4|10273.9|10263.9|9
1622600540000|2021-06-02 02:22:20|10276.1|10266.1|10275.9|10265.9|10276.1|10266.1|10275.9|10265.9|4
1622600550000|2021-06-02 02:22:30|10276.1|10266.1|10274.9|10264.9|10276.1|10266.1|10274.9|10264.9|2
1622600570000|2021-06-02 02:22:50|10274.6|10264.6|10274.6|10264.6|10274.9|10264.9|10274.6|10264.6|3
1622600590000|2021-06-02 02:23:10|10274.4|10264.4|10273.5|10263.5|10274.4|10264.4|10273.1|10263.1|3
1622600610000|2021-06-02 02:23:30|10273.4|10263.4|10272.9|10262.9|10273.4|10263.4|10272.9|10262.9|3
1622600620000|2021-06-02 02:23:40|10273.4|10263.4|10272.3|10262.3|10273.4|10263.4|10272.3|10262.3|3
1622600630000|2021-06-02 02:23:50|10272.8|10262.8|10272.8|10262.8|10272.8|10262.8|10272.1|10262.1|5
1622600640000|2021-06-02 02:24:00|10272.4|10262.4|10272.4|10262.4|10272.8|10262.8|10272.4|10262.4|3
1622600650000|2021-06-02 02:24:10|10271.8|10261.8|10272.6|10262.6|10272.8|10262.8|10271.5|10261.5|5
1622600660000|2021-06-02 02:24:20|10272.3|10262.3|10272.1|10262.1|10272.6|10262.6|10271.5|10261.5|9
1622600670000|2021-06-02 02:24:30|10272.6|10262.6|10272.3|10262.3|10272.6|10262.6|10272.3|10262.3|2
1622600680000|2021-06-02 02:24:40|10272.8|10262.8|10272.8|10262.8|10272.8|10262.8|10272.8|10262.8|1
1622600690000|2021-06-02 02:24:50|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|1
1622600700000|2021-06-02 02:25:00|10271.9|10261.9|10271.5|10261.5|10271.9|10261.9|10271|10261|4
1622600710000|2021-06-02 02:25:10|10270.9|10260.9|10271.3|10261.3|10271.3|10261.3|10270.9|10260.9|2
1622600720000|2021-06-02 02:25:20|10271.4|10261.4|10271.6|10261.6|10271.6|10261.6|10271.4|10261.4|2
1622600730000|2021-06-02 02:25:30|10272.4|10262.4|10272.4|10262.4|10272.9|10262.9|10272.4|10262.4|5
1622600740000|2021-06-02 02:25:40|10272.9|10262.9|10272.4|10262.4|10272.9|10262.9|10272.4|10262.4|2
1622600750000|2021-06-02 02:25:50|10272.8|10262.8|10272.4|10262.4|10272.9|10262.9|10272.4|10262.4|5
1622600760000|2021-06-02 02:26:00|10272.8|10262.8|10272|10262|10272.9|10262.9|10272|10262|3
1622600790000|2021-06-02 02:26:30|10271.6|10261.6|10271.4|10261.4|10271.6|10261.6|10271.4|10261.4|2
1622600800000|2021-06-02 02:26:40|10271.6|10261.6|10271.4|10261.4|10271.6|10261.6|10271.4|10261.4|2
1622600810000|2021-06-02 02:26:50|10271.6|10261.6|10271.9|10261.9|10271.9|10261.9|10271.6|10261.6|2
1622600830000|2021-06-02 02:27:10|10271.6|10261.6|10271.1|10261.1|10271.9|10261.9|10271.1|10261.1|4
1622600850000|2021-06-02 02:27:30|10271.4|10261.4|10271.5|10261.5|10271.6|10261.6|10271.4|10261.4|3
1622600870000|2021-06-02 02:27:50|10271.1|10261.1|10271.4|10261.4|10271.4|10261.4|10271.1|10261.1|2
1622600880000|2021-06-02 02:28:00|10271.1|10261.1|10271.1|10261.1|10271.1|10261.1|10271.1|10261.1|1
1622600890000|2021-06-02 02:28:10|10271.6|10261.6|10271.1|10261.1|10271.6|10261.6|10271.1|10261.1|4
1622600900000|2021-06-02 02:28:20|10270.9|10260.9|10272.1|10262.1|10272.1|10262.1|10270.4|10260.4|7
1622600910000|2021-06-02 02:28:30|10271.9|10261.9|10271.6|10261.6|10271.9|10261.9|10271.6|10261.6|2
1622600920000|2021-06-02 02:28:40|10271.4|10261.4|10271.1|10261.1|10271.4|10261.4|10271.1|10261.1|2
1622600930000|2021-06-02 02:28:50|10271.8|10261.8|10272.1|10262.1|10272.1|10262.1|10271.6|10261.6|3
1622600940000|2021-06-02 02:29:00|10271.8|10261.8|10272.3|10262.3|10272.3|10262.3|10271.8|10261.8|3
1622600950000|2021-06-02 02:29:10|10273.3|10263.3|10273|10263|10273.3|10263.3|10272.9|10262.9|4
1622600960000|2021-06-02 02:29:20|10273.4|10263.4|10273.4|10263.4|10273.4|10263.4|10272.6|10262.6|6
1622600970000|2021-06-02 02:29:30|10273.1|10263.1|10273.1|10263.1|10273.1|10263.1|10273.1|10263.1|1
1622600980000|2021-06-02 02:29:40|10272.8|10262.8|10272.6|10262.6|10272.9|10262.9|10272.4|10262.4|8
1622600990000|2021-06-02 02:29:50|10272.5|10262.5|10272.6|10262.6|10272.6|10262.6|10272.4|10262.4|3
1622601000000|2021-06-02 02:30:00|10272.9|10262.9|10275|10265|10275.4|10265.4|10272.6|10262.6|13
1622601010000|2021-06-02 02:30:10|10275.4|10265.4|10276.6|10266.6|10277.6|10267.6|10275.4|10265.4|12
1622601020000|2021-06-02 02:30:20|10276.9|10266.9|10276.6|10266.6|10276.9|10266.9|10276.3|10266.3|7
1622601030000|2021-06-02 02:30:30|10276.5|10266.5|10275.8|10265.8|10276.9|10266.9|10275.8|10265.8|5
1622601040000|2021-06-02 02:30:40|10276|10266|10275|10265|10276.3|10266.3|10274|10264|18
1622601050000|2021-06-02 02:30:50|10275.1|10265.1|10274.4|10264.4|10275.1|10265.1|10274.4|10264.4|4
1622601060000|2021-06-02 02:31:00|10274.5|10264.5|10274.3|10264.3|10274.5|10264.5|10274.3|10264.3|2
1622601070000|2021-06-02 02:31:10|10274.6|10264.6|10276.5|10266.5|10276.5|10266.5|10274.6|10264.6|10
1622601080000|2021-06-02 02:31:20|10276.3|10266.3|10276.8|10266.8|10277.3|10267.3|10276.3|10266.3|6
1622601090000|2021-06-02 02:31:30|10276.6|10266.6|10275.5|10265.5|10276.6|10266.6|10275.5|10265.5|6
1622601100000|2021-06-02 02:31:40|10275.1|10265.1|10276.8|10266.8|10276.8|10266.8|10274.3|10264.3|11
1622601110000|2021-06-02 02:31:50|10276.4|10266.4|10277.1|10267.1|10277.1|10267.1|10276.4|10266.4|3
1622601120000|2021-06-02 02:32:00|10277.4|10267.4|10277.6|10267.6|10277.9|10267.9|10277.1|10267.1|6
1622601130000|2021-06-02 02:32:10|10277.9|10267.9|10278.1|10268.1|10278.1|10268.1|10277.9|10267.9|2
1622601140000|2021-06-02 02:32:20|10278.4|10268.4|10278.4|10268.4|10278.4|10268.4|10278.4|10268.4|1
1622601150000|2021-06-02 02:32:30|10278.1|10268.1|10278.4|10268.4|10278.4|10268.4|10278.1|10268.1|2
1622601160000|2021-06-02 02:32:40|10278.6|10268.6|10278.4|10268.4|10279|10269|10278.4|10268.4|4
1622601180000|2021-06-02 02:33:00|10278.1|10268.1|10277.1|10267.1|10278.1|10268.1|10276.9|10266.9|6
1622601190000|2021-06-02 02:33:10|10277.3|10267.3|10278|10268|10278|10268|10277.3|10267.3|2
1622601200000|2021-06-02 02:33:20|10278.3|10268.3|10278.9|10268.9|10278.9|10268.9|10278.3|10268.3|2
1622601210000|2021-06-02 02:33:30|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|10278.4|10268.4|3
1622601220000|2021-06-02 02:33:40|10278.1|10268.1|10277.6|10267.6|10278.1|10268.1|10277.6|10267.6|2
1622601230000|2021-06-02 02:33:50|10277.9|10267.9|10278.5|10268.5|10278.5|10268.5|10277.9|10267.9|3
1622601240000|2021-06-02 02:34:00|10278.6|10268.6|10278.9|10268.9|10278.9|10268.9|10278.6|10268.6|2
1622601250000|2021-06-02 02:34:10|10279.1|10269.1|10278.1|10268.1|10279.1|10269.1|10278.1|10268.1|4
1622601270000|2021-06-02 02:34:30|10278.4|10268.4|10278.4|10268.4|10278.4|10268.4|10278.4|10268.4|1
1622601290000|2021-06-02 02:34:50|10278.6|10268.6|10278.9|10268.9|10278.9|10268.9|10278.6|10268.6|2
1622601300000|2021-06-02 02:35:00|10279.1|10269.1|10280.6|10270.6|10280.6|10270.6|10279.1|10269.1|5
1622601310000|2021-06-02 02:35:10|10280.4|10270.4|10279.6|10269.6|10280.4|10270.4|10279.4|10269.4|8
1622601320000|2021-06-02 02:35:20|10280.9|10270.9|10279.4|10269.4|10280.9|10270.9|10279.1|10269.1|8
1622601330000|2021-06-02 02:35:30|10279.3|10269.3|10277.4|10267.4|10279.3|10269.3|10277.1|10267.1|10
1622601340000|2021-06-02 02:35:40|10277.1|10267.1|10276.8|10266.8|10277.1|10267.1|10276.5|10266.5|9
1622601350000|2021-06-02 02:35:50|10276.9|10266.9|10276.1|10266.1|10277.4|10267.4|10276.1|10266.1|8
1622601360000|2021-06-02 02:36:00|10276.4|10266.4|10276.4|10266.4|10276.6|10266.6|10276.1|10266.1|5
1622601370000|2021-06-02 02:36:10|10276.6|10266.6|10275.3|10265.3|10276.6|10266.6|10274.9|10264.9|10
1622601380000|2021-06-02 02:36:20|10275.6|10265.6|10279.3|10269.3|10279.3|10269.3|10274.9|10264.9|15
1622601390000|2021-06-02 02:36:30|10278.9|10268.9|10278.4|10268.4|10278.9|10268.9|10277.3|10267.3|12
1622601410000|2021-06-02 02:36:50|10279.3|10269.3|10279.8|10269.8|10280|10270|10279.1|10269.1|5
1622601420000|2021-06-02 02:37:00|10279.5|10269.5|10281.1|10271.1|10281.6|10271.6|10279.5|10269.5|10
1622601430000|2021-06-02 02:37:10|10281.4|10271.4|10281.9|10271.9|10281.9|10271.9|10281.4|10271.4|3
1622601440000|2021-06-02 02:37:20|10281.1|10271.1|10281.6|10271.6|10281.6|10271.6|10281.1|10271.1|3
1622601450000|2021-06-02 02:37:30|10281.9|10271.9|10284.5|10274.5|10284.9|10274.9|10281.9|10271.9|8
1622601460000|2021-06-02 02:37:40|10284.8|10274.8|10284.8|10274.8|10284.8|10274.8|10284.8|10274.8|1
1622601470000|2021-06-02 02:37:50|10284.6|10274.6|10284.4|10274.4|10284.6|10274.6|10284.4|10274.4|2
1622601480000|2021-06-02 02:38:00|10283.9|10273.9|10284.1|10274.1|10284.1|10274.1|10283.4|10273.4|5
1622601490000|2021-06-02 02:38:10|10284.4|10274.4|10286.1|10276.1|10286.4|10276.4|10284.4|10274.4|10
1622601500000|2021-06-02 02:38:20|10285.8|10275.8|10285.1|10275.1|10285.8|10275.8|10284.6|10274.6|5
1622601510000|2021-06-02 02:38:30|10284.8|10274.8|10284.5|10274.5|10285.3|10275.3|10284.1|10274.1|13
1622601520000|2021-06-02 02:38:40|10284.8|10274.8|10285.9|10275.9|10286.1|10276.1|10284.6|10274.6|10
1622601530000|2021-06-02 02:38:50|10285.4|10275.4|10285.6|10275.6|10285.9|10275.9|10284.9|10274.9|8
1622601540000|2021-06-02 02:39:00|10285.9|10275.9|10287.4|10277.4|10287.9|10277.9|10285.8|10275.8|13
1622601550000|2021-06-02 02:39:10|10286.9|10276.9|10286.5|10276.5|10287.4|10277.4|10286|10276|14
1622601560000|2021-06-02 02:39:20|10286.6|10276.6|10286.6|10276.6|10286.9|10276.9|10286.4|10276.4|7
1622601570000|2021-06-02 02:39:30|10286.9|10276.9|10286.4|10276.4|10287.3|10277.3|10286.4|10276.4|11
1622601580000|2021-06-02 02:39:40|10286.5|10276.5|10287|10277|10287.4|10277.4|10286.5|10276.5|5
1622601590000|2021-06-02 02:39:50|10287.3|10277.3|10287.1|10277.1|10287.3|10277.3|10286.3|10276.3|8
1622601600000|2021-06-02 02:40:00|10286.6|10276.6|10287.4|10277.4|10287.4|10277.4|10286.4|10276.4|7
1622601610000|2021-06-02 02:40:10|10287.1|10277.1|10285.1|10275.1|10287.1|10277.1|10285.1|10275.1|5
1622601620000|2021-06-02 02:40:20|10284.9|10274.9|10284.6|10274.6|10285.1|10275.1|10284.3|10274.3|5
1622601630000|2021-06-02 02:40:30|10284.4|10274.4|10281.8|10271.8|10284.4|10274.4|10281.8|10271.8|9
1622601640000|2021-06-02 02:40:40|10281.4|10271.4|10281.1|10271.1|10282.4|10272.4|10280.5|10270.5|15
1622601650000|2021-06-02 02:40:50|10280.9|10270.9|10280.6|10270.6|10281.1|10271.1|10280.6|10270.6|4
1622601660000|2021-06-02 02:41:00|10280.8|10270.8|10280.9|10270.9|10281.6|10271.6|10280.1|10270.1|10
1622601670000|2021-06-02 02:41:10|10280.6|10270.6|10281.4|10271.4|10281.5|10271.5|10280.6|10270.6|7
1622601680000|2021-06-02 02:41:20|10281.1|10271.1|10281.4|10271.4|10281.9|10271.9|10281.1|10271.1|7
1622601690000|2021-06-02 02:41:30|10282.1|10272.1|10280.8|10270.8|10282.1|10272.1|10280.8|10270.8|5
1622601700000|2021-06-02 02:41:40|10280|10270|10277.9|10267.9|10280|10270|10277.9|10267.9|6
1622601710000|2021-06-02 02:41:50|10276.9|10266.9|10277.1|10267.1|10277.1|10267.1|10276.9|10266.9|4
1622601720000|2021-06-02 02:42:00|10276.9|10266.9|10276.4|10266.4|10277.1|10267.1|10276.4|10266.4|6
1622601730000|2021-06-02 02:42:10|10276.6|10266.6|10277|10267|10277|10267|10276.6|10266.6|2
1622601740000|2021-06-02 02:42:20|10276.6|10266.6|10276.5|10266.5|10276.9|10266.9|10276.5|10266.5|4
1622601750000|2021-06-02 02:42:30|10276.9|10266.9|10278.1|10268.1|10278.1|10268.1|10276.9|10266.9|3
1622601760000|2021-06-02 02:42:40|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|1
1622601770000|2021-06-02 02:42:50|10277.5|10267.5|10276.9|10266.9|10277.5|10267.5|10276.6|10266.6|6
1622601780000|2021-06-02 02:43:00|10277.4|10267.4|10281.1|10271.1|10281.4|10271.4|10276.9|10266.9|10
1622601790000|2021-06-02 02:43:10|10281.4|10271.4|10281.4|10271.4|10282|10272|10280.9|10270.9|9
1622601800000|2021-06-02 02:43:20|10281|10271|10278.6|10268.6|10281|10271|10278.6|10268.6|10
1622601810000|2021-06-02 02:43:30|10278.9|10268.9|10279.8|10269.8|10279.8|10269.8|10278|10268|10
1622601820000|2021-06-02 02:43:40|10280.3|10270.3|10281.1|10271.1|10281.1|10271.1|10279.8|10269.8|8
1622601830000|2021-06-02 02:43:50|10280.9|10270.9|10279.8|10269.8|10280.9|10270.9|10279.5|10269.5|7
1622601840000|2021-06-02 02:44:00|10279.5|10269.5|10278.9|10268.9|10279.5|10269.5|10278.1|10268.1|8
1622601850000|2021-06-02 02:44:10|10278.8|10268.8|10278.9|10268.9|10279|10269|10278.5|10268.5|5
1622601860000|2021-06-02 02:44:20|10278.5|10268.5|10278.3|10268.3|10278.5|10268.5|10278.3|10268.3|2
1622601870000|2021-06-02 02:44:30|10277.9|10267.9|10277.4|10267.4|10278|10268|10277.4|10267.4|4
1622601880000|2021-06-02 02:44:40|10277.8|10267.8|10282.9|10272.9|10283|10273|10277.3|10267.3|9
1622601890000|2021-06-02 02:44:50|10282.6|10272.6|10283.1|10273.1|10284.5|10274.5|10282.6|10272.6|8
1622601900000|2021-06-02 02:45:00|10282.9|10272.9|10284.4|10274.4|10284.6|10274.6|10282.9|10272.9|8
1622601910000|2021-06-02 02:45:10|10284.6|10274.6|10285.5|10275.5|10285.5|10275.5|10284.5|10274.5|11
1622601920000|2021-06-02 02:45:20|10285.4|10275.4|10285.4|10275.4|10285.5|10275.5|10284.9|10274.9|6
1622601930000|2021-06-02 02:45:30|10285.3|10275.3|10285.1|10275.1|10285.3|10275.3|10285.1|10275.1|2
1622601940000|2021-06-02 02:45:40|10284.8|10274.8|10283.1|10273.1|10284.8|10274.8|10282.3|10272.3|15
1622601950000|2021-06-02 02:45:50|10283.3|10273.3|10281|10271|10283.3|10273.3|10281|10271|11
1622601960000|2021-06-02 02:46:00|10281.3|10271.3|10278.3|10268.3|10281.3|10271.3|10278.3|10268.3|14
1622601970000|2021-06-02 02:46:10|10278|10268|10276.4|10266.4|10278|10268|10276.1|10266.1|11
1622601980000|2021-06-02 02:46:20|10276.9|10266.9|10276.9|10266.9|10278.5|10268.5|10276.9|10266.9|9
1622601990000|2021-06-02 02:46:30|10276.4|10266.4|10275.6|10265.6|10276.9|10266.9|10275.5|10265.5|18
1622602000000|2021-06-02 02:46:40|10275.4|10265.4|10276.4|10266.4|10276.4|10266.4|10274.3|10264.3|11
1622602010000|2021-06-02 02:46:50|10277.1|10267.1|10275.6|10265.6|10278.1|10268.1|10275.6|10265.6|9
1622602020000|2021-06-02 02:47:00|10274.4|10264.4|10277.6|10267.6|10278|10268|10274.1|10264.1|17
1622602030000|2021-06-02 02:47:10|10277.9|10267.9|10277.6|10267.6|10278|10268|10276.6|10266.6|12
1622602040000|2021-06-02 02:47:20|10277.9|10267.9|10276.1|10266.1|10277.9|10267.9|10275.9|10265.9|9
1622602050000|2021-06-02 02:47:30|10275.6|10265.6|10275.9|10265.9|10275.9|10265.9|10275.6|10265.6|2
1622602060000|2021-06-02 02:47:40|10276.4|10266.4|10275.8|10265.8|10277.6|10267.6|10275.8|10265.8|15
1622602080000|2021-06-02 02:48:00|10276|10266|10276.1|10266.1|10276.9|10266.9|10276|10266|3
1622602090000|2021-06-02 02:48:10|10276.4|10266.4|10276.9|10266.9|10277.1|10267.1|10276.4|10266.4|3
1622602100000|2021-06-02 02:48:20|10277|10267|10277.1|10267.1|10277.4|10267.4|10276.4|10266.4|15
1622602110000|2021-06-02 02:48:30|10276.6|10266.6|10275.1|10265.1|10276.6|10266.6|10275.1|10265.1|11
1622602120000|2021-06-02 02:48:40|10275.4|10265.4|10276.1|10266.1|10276.3|10266.3|10275.4|10265.4|5
1622602130000|2021-06-02 02:48:50|10276.4|10266.4|10277.4|10267.4|10277.4|10267.4|10276.1|10266.1|5
1622602140000|2021-06-02 02:49:00|10277.6|10267.6|10276.1|10266.1|10277.6|10267.6|10276.1|10266.1|6
1622602150000|2021-06-02 02:49:10|10276.4|10266.4|10277.1|10267.1|10277.4|10267.4|10276.1|10266.1|6
1622602160000|2021-06-02 02:49:20|10278.5|10268.5|10276.1|10266.1|10279.1|10269.1|10276.1|10266.1|14
1622602170000|2021-06-02 02:49:30|10276.4|10266.4|10278.6|10268.6|10278.9|10268.9|10276.4|10266.4|10
1622602190000|2021-06-02 02:49:50|10278.9|10268.9|10280.1|10270.1|10280.1|10270.1|10278.9|10268.9|5
1622602210000|2021-06-02 02:50:10|10279.6|10269.6|10279.1|10269.1|10280.1|10270.1|10278.5|10268.5|10
1622602220000|2021-06-02 02:50:20|10278.9|10268.9|10277|10267|10278.9|10268.9|10276.8|10266.8|7
1622602230000|2021-06-02 02:50:30|10276.8|10266.8|10274.8|10264.8|10276.8|10266.8|10274.3|10264.3|9
1622602240000|2021-06-02 02:50:40|10274.4|10264.4|10274.6|10264.6|10274.6|10264.6|10274.4|10264.4|2
1622602250000|2021-06-02 02:50:50|10274.9|10264.9|10275.9|10265.9|10275.9|10265.9|10274.9|10264.9|7
1622602260000|2021-06-02 02:51:00|10275.6|10265.6|10272.9|10262.9|10275.6|10265.6|10272.6|10262.6|10
1622602270000|2021-06-02 02:51:10|10273.1|10263.1|10271.8|10261.8|10273.1|10263.1|10270.8|10260.8|10
1622602280000|2021-06-02 02:51:20|10271.5|10261.5|10273.9|10263.9|10275.1|10265.1|10270.9|10260.9|15
1622602290000|2021-06-02 02:51:30|10273.5|10263.5|10273.6|10263.6|10274|10264|10273.4|10263.4|9
1622602300000|2021-06-02 02:51:40|10273.9|10263.9|10273|10263|10274.4|10264.4|10273|10263|11
1622602310000|2021-06-02 02:51:50|10272.1|10262.1|10272.9|10262.9|10273|10263|10271.4|10261.4|15
1622602320000|2021-06-02 02:52:00|10273.1|10263.1|10273.8|10263.8|10273.8|10263.8|10272.8|10262.8|6
1622602330000|2021-06-02 02:52:10|10274|10264|10277.4|10267.4|10277.4|10267.4|10273.8|10263.8|7
1622602340000|2021-06-02 02:52:20|10277.1|10267.1|10279.1|10269.1|10279.1|10269.1|10276.6|10266.6|9
1622602350000|2021-06-02 02:52:30|10278.8|10268.8|10277.9|10267.9|10278.8|10268.8|10277.9|10267.9|5
1622602360000|2021-06-02 02:52:40|10277.4|10267.4|10277.6|10267.6|10278.6|10268.6|10277.4|10267.4|14
1622602370000|2021-06-02 02:52:50|10277.5|10267.5|10277|10267|10277.6|10267.6|10275.6|10265.6|13
1622602380000|2021-06-02 02:53:00|10276.6|10266.6|10275|10265|10276.6|10266.6|10273.5|10263.5|14
1622602390000|2021-06-02 02:53:10|10274.8|10264.8|10273.4|10263.4|10274.8|10264.8|10273.4|10263.4|7
1622602400000|2021-06-02 02:53:20|10273.1|10263.1|10276.5|10266.5|10276.5|10266.5|10273.1|10263.1|11
1622602410000|2021-06-02 02:53:30|10276.8|10266.8|10277.3|10267.3|10278.3|10268.3|10275.9|10265.9|11
1622602420000|2021-06-02 02:53:40|10276.9|10266.9|10275.4|10265.4|10276.9|10266.9|10275.4|10265.4|7
1622602430000|2021-06-02 02:53:50|10276|10266|10275.5|10265.5|10276|10266|10275.4|10265.4|13
1622602440000|2021-06-02 02:54:00|10275.1|10265.1|10275.8|10265.8|10275.8|10265.8|10275.1|10265.1|6
1622602460000|2021-06-02 02:54:20|10275.4|10265.4|10275.9|10265.9|10275.9|10265.9|10275|10265|7
1622602470000|2021-06-02 02:54:30|10275.5|10265.5|10277.6|10267.6|10277.6|10267.6|10275.5|10265.5|8
1622602480000|2021-06-02 02:54:40|10277.1|10267.1|10279|10269|10279|10269|10277|10267|10
1622602490000|2021-06-02 02:54:50|10278.6|10268.6|10279|10269|10279|10269|10278.4|10268.4|4
1622602500000|2021-06-02 02:55:00|10278.9|10268.9|10277.8|10267.8|10278.9|10268.9|10277.8|10267.8|2
1622602510000|2021-06-02 02:55:10|10277.1|10267.1|10276.9|10266.9|10277.1|10267.1|10276.9|10266.9|3
1622602520000|2021-06-02 02:55:20|10276.6|10266.6|10275.9|10265.9|10276.6|10266.6|10275.9|10265.9|4
1622602530000|2021-06-02 02:55:30|10276|10266|10275.9|10265.9|10276|10266|10275.9|10265.9|2
1622602540000|2021-06-02 02:55:40|10276.1|10266.1|10277|10267|10277.3|10267.3|10275.8|10265.8|16
1622602550000|2021-06-02 02:55:50|10276.6|10266.6|10276.5|10266.5|10276.8|10266.8|10276|10266|8
1622602560000|2021-06-02 02:56:00|10276.8|10266.8|10276.3|10266.3|10276.8|10266.8|10275.4|10265.4|6
1622602570000|2021-06-02 02:56:10|10276.5|10266.5|10277.1|10267.1|10277.1|10267.1|10275.9|10265.9|13
1622602580000|2021-06-02 02:56:20|10277.4|10267.4|10277.5|10267.5|10277.5|10267.5|10276.9|10266.9|5
1622602590000|2021-06-02 02:56:30|10277.4|10267.4|10274.4|10264.4|10277.4|10267.4|10274.4|10264.4|11
1622602600000|2021-06-02 02:56:40|10274.6|10264.6|10273.6|10263.6|10275.4|10265.4|10272.5|10262.5|24
1622602610000|2021-06-02 02:56:50|10273.1|10263.1|10274.4|10264.4|10274.4|10264.4|10273|10263|6
1622602620000|2021-06-02 02:57:00|10274.5|10264.5|10275|10265|10276|10266|10274.5|10264.5|4
1622602630000|2021-06-02 02:57:10|10275.6|10265.6|10276.6|10266.6|10276.6|10266.6|10275.6|10265.6|3
1622602640000|2021-06-02 02:57:20|10276.4|10266.4|10275.9|10265.9|10276.4|10266.4|10275.6|10265.6|5
1622602650000|2021-06-02 02:57:30|10275.6|10265.6|10274.1|10264.1|10275.9|10265.9|10274.1|10264.1|8
1622602660000|2021-06-02 02:57:40|10274.4|10264.4|10273.5|10263.5|10274.4|10264.4|10273.5|10263.5|7
1622602670000|2021-06-02 02:57:50|10273.8|10263.8|10273.6|10263.6|10274.1|10264.1|10273.1|10263.1|9
1622602680000|2021-06-02 02:58:00|10274|10264|10276.4|10266.4|10276.4|10266.4|10273.8|10263.8|7
1622602690000|2021-06-02 02:58:10|10276.1|10266.1|10275.8|10265.8|10276.1|10266.1|10275.5|10265.5|5
1622602700000|2021-06-02 02:58:20|10276|10266|10276.3|10266.3|10276.3|10266.3|10275.5|10265.5|8
1622602710000|2021-06-02 02:58:30|10275.9|10265.9|10277.1|10267.1|10277.1|10267.1|10275.8|10265.8|9
1622602720000|2021-06-02 02:58:40|10276.9|10266.9|10276.4|10266.4|10276.9|10266.9|10276.3|10266.3|7
1622602730000|2021-06-02 02:58:50|10276.9|10266.9|10276.1|10266.1|10276.9|10266.9|10276.1|10266.1|6
1622602740000|2021-06-02 02:59:00|10275.8|10265.8|10273.5|10263.5|10275.8|10265.8|10273.4|10263.4|5
1622602750000|2021-06-02 02:59:10|10273.4|10263.4|10269.8|10259.8|10273.4|10263.4|10269.8|10259.8|13
1622602760000|2021-06-02 02:59:20|10270.1|10260.1|10269|10259|10270.8|10260.8|10269|10259|7
1622602770000|2021-06-02 02:59:30|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|10266.5|10256.5|18
1622602780000|2021-06-02 02:59:40|10268|10258|10266.9|10256.9|10268|10258|10266.9|10256.9|7
1622602790000|2021-06-02 02:59:50|10266.5|10256.5|10266.1|10256.1|10266.5|10256.5|10266.1|10256.1|3
1622602800000|2021-06-02 03:00:00|10266.5|10256.5|10270.9|10260.9|10271.1|10261.1|10266|10256|17
1622602810000|2021-06-02 03:00:10|10270.5|10260.5|10268.1|10258.1|10270.5|10260.5|10268.1|10258.1|11
1622602820000|2021-06-02 03:00:20|10268.4|10258.4|10267|10257|10268.4|10258.4|10267|10257|7
1622602830000|2021-06-02 03:00:30|10267.4|10257.4|10266.4|10256.4|10267.4|10257.4|10266.4|10256.4|7
1622602840000|2021-06-02 03:00:40|10267.1|10257.1|10267.4|10257.4|10268.4|10258.4|10266.4|10256.4|17
1622602850000|2021-06-02 03:00:50|10267|10257|10266.1|10256.1|10267.4|10257.4|10266.1|10256.1|9
1622602860000|2021-06-02 03:01:00|10266.4|10256.4|10263.6|10253.6|10266.6|10256.6|10263.6|10253.6|17
1622602870000|2021-06-02 03:01:10|10263.9|10253.9|10267.6|10257.6|10268.9|10258.9|10263.9|10253.9|21
1622602880000|2021-06-02 03:01:20|10267.3|10257.3|10266.9|10256.9|10268.5|10258.5|10266.9|10256.9|13
1622602890000|2021-06-02 03:01:30|10267.1|10257.1|10265.9|10255.9|10267.4|10257.4|10265.6|10255.6|7
1622602900000|2021-06-02 03:01:40|10266.3|10256.3|10267.8|10257.8|10267.9|10257.9|10266.3|10256.3|9
1622602910000|2021-06-02 03:01:50|10268|10258|10266.4|10256.4|10268|10258|10266.1|10256.1|7
1622602920000|2021-06-02 03:02:00|10266.6|10256.6|10266.9|10256.9|10266.9|10256.9|10265.9|10255.9|10
1622602930000|2021-06-02 03:02:10|10266.4|10256.4|10265.6|10255.6|10267.5|10257.5|10265.4|10255.4|15
1622602940000|2021-06-02 03:02:20|10265.1|10255.1|10266.1|10256.1|10268.8|10258.8|10264.8|10254.8|13
1622602950000|2021-06-02 03:02:30|10266.4|10256.4|10266.9|10256.9|10269.4|10259.4|10265.9|10255.9|15
1622602960000|2021-06-02 03:02:40|10267.1|10257.1|10271.4|10261.4|10271.4|10261.4|10267|10257|13
1622602970000|2021-06-02 03:02:50|10271.6|10261.6|10272.3|10262.3|10272.3|10262.3|10271|10261|11
1622602980000|2021-06-02 03:03:00|10272.5|10262.5|10272.1|10262.1|10272.5|10262.5|10271.4|10261.4|8
1622602990000|2021-06-02 03:03:10|10272.6|10262.6|10275.5|10265.5|10276.3|10266.3|10272.1|10262.1|22
1622603000000|2021-06-02 03:03:20|10275.6|10265.6|10276.8|10266.8|10278|10268|10275.6|10265.6|11
1622603010000|2021-06-02 03:03:30|10276.3|10266.3|10276.6|10266.6|10276.6|10266.6|10276.3|10266.3|2
1622603020000|2021-06-02 03:03:40|10276.3|10266.3|10275.9|10265.9|10276.6|10266.6|10275.4|10265.4|8
1622603030000|2021-06-02 03:03:50|10275.6|10265.6|10276.8|10266.8|10276.8|10266.8|10275.6|10265.6|8
1622603040000|2021-06-02 03:04:00|10276.9|10266.9|10276.9|10266.9|10277.1|10267.1|10275.9|10265.9|17
1622603050000|2021-06-02 03:04:10|10277.1|10267.1|10276.9|10266.9|10277.1|10267.1|10276.9|10266.9|2
1622603060000|2021-06-02 03:04:20|10276.6|10266.6|10277|10267|10277.4|10267.4|10275.9|10265.9|9
1622603070000|2021-06-02 03:04:30|10277.1|10267.1|10276.9|10266.9|10277.4|10267.4|10276.9|10266.9|4
1622603080000|2021-06-02 03:04:40|10277.4|10267.4|10276.6|10266.6|10277.4|10267.4|10276.6|10266.6|4
1622603090000|2021-06-02 03:04:50|10276.4|10266.4|10281.1|10271.1|10282.1|10272.1|10276.4|10266.4|14
1622603100000|2021-06-02 03:05:00|10281.4|10271.4|10279.6|10269.6|10281.4|10271.4|10278.9|10268.9|13
1622603110000|2021-06-02 03:05:10|10279.4|10269.4|10281.1|10271.1|10281.1|10271.1|10279.4|10269.4|6
1622603120000|2021-06-02 03:05:20|10281.5|10271.5|10279.9|10269.9|10281.5|10271.5|10279.9|10269.9|10
1622603130000|2021-06-02 03:05:30|10279.8|10269.8|10279.9|10269.9|10279.9|10269.9|10279.5|10269.5|3
1622603140000|2021-06-02 03:05:40|10279.6|10269.6|10278.9|10268.9|10279.6|10269.6|10278.6|10268.6|7
1622603150000|2021-06-02 03:05:50|10279.1|10269.1|10279.1|10269.1|10279.3|10269.3|10279.1|10269.1|3
1622603160000|2021-06-02 03:06:00|10278.9|10268.9|10279.4|10269.4|10279.9|10269.9|10278.1|10268.1|11
1622603170000|2021-06-02 03:06:10|10279.1|10269.1|10279.6|10269.6|10279.6|10269.6|10279.1|10269.1|3
1622603180000|2021-06-02 03:06:20|10280.3|10270.3|10280|10270|10280.3|10270.3|10280|10270|2
1622603190000|2021-06-02 03:06:30|10279.9|10269.9|10279.4|10269.4|10279.9|10269.9|10279.4|10269.4|3
1622603200000|2021-06-02 03:06:40|10279.6|10269.6|10280.3|10270.3|10280.3|10270.3|10279.6|10269.6|2
1622603210000|2021-06-02 03:06:50|10279.9|10269.9|10278.3|10268.3|10280.3|10270.3|10278.1|10268.1|11
1622603220000|2021-06-02 03:07:00|10278|10268|10279.1|10269.1|10279.3|10269.3|10277.6|10267.6|11
1622603230000|2021-06-02 03:07:10|10279.3|10269.3|10279.1|10269.1|10279.3|10269.3|10279.1|10269.1|2
1622603240000|2021-06-02 03:07:20|10279.4|10269.4|10280|10270|10280|10270|10279.4|10269.4|2
1622603250000|2021-06-02 03:07:30|10279.8|10269.8|10279.6|10269.6|10279.8|10269.8|10279.6|10269.6|2
1622603260000|2021-06-02 03:07:40|10279.9|10269.9|10279.6|10269.6|10279.9|10269.9|10279.6|10269.6|2
1622603270000|2021-06-02 03:07:50|10279.9|10269.9|10281.6|10271.6|10281.9|10271.9|10279.9|10269.9|9
1622603280000|2021-06-02 03:08:00|10281.4|10271.4|10282.1|10272.1|10282.3|10272.3|10281.4|10271.4|5
1622603290000|2021-06-02 03:08:10|10282|10272|10281.4|10271.4|10282|10272|10281.4|10271.4|4
1622603300000|2021-06-02 03:08:20|10280.9|10270.9|10280.6|10270.6|10281.4|10271.4|10280.1|10270.1|11
1622603310000|2021-06-02 03:08:30|10280.9|10270.9|10282.1|10272.1|10282.1|10272.1|10280.9|10270.9|6
1622603320000|2021-06-02 03:08:40|10282.4|10272.4|10281.6|10271.6|10282.6|10272.6|10281.5|10271.5|13
1622603330000|2021-06-02 03:08:50|10281.9|10271.9|10282.3|10272.3|10282.5|10272.5|10281.6|10271.6|11
1622603340000|2021-06-02 03:09:00|10282|10272|10282.6|10272.6|10283.8|10273.8|10282|10272|12
1622603350000|2021-06-02 03:09:10|10283.3|10273.3|10283.6|10273.6|10283.6|10273.6|10283|10273|7
1622603360000|2021-06-02 03:09:20|10283.9|10273.9|10284.3|10274.3|10284.9|10274.9|10283.6|10273.6|13
1622603370000|2021-06-02 03:09:30|10284.1|10274.1|10283.9|10273.9|10284.5|10274.5|10283.8|10273.8|11
1622603380000|2021-06-02 03:09:40|10284.8|10274.8|10284.4|10274.4|10284.8|10274.8|10283.3|10273.3|17
1622603390000|2021-06-02 03:09:50|10284.8|10274.8|10283.9|10273.9|10285.3|10275.3|10283.6|10273.6|17
1622603400000|2021-06-02 03:10:00|10284.8|10274.8|10283.5|10273.5|10284.8|10274.8|10283.3|10273.3|9
1622603410000|2021-06-02 03:10:10|10284.4|10274.4|10283.4|10273.4|10284.4|10274.4|10283.4|10273.4|9
1622603420000|2021-06-02 03:10:20|10283.8|10273.8|10283.4|10273.4|10284|10274|10283.4|10273.4|9
1622603430000|2021-06-02 03:10:30|10283.1|10273.1|10281.8|10271.8|10283.1|10273.1|10281.3|10271.3|11
1622603440000|2021-06-02 03:10:40|10281.9|10271.9|10282|10272|10282.8|10272.8|10281.8|10271.8|6
1622603450000|2021-06-02 03:10:50|10282.4|10272.4|10281.3|10271.3|10283.3|10273.3|10281.3|10271.3|7
1622603460000|2021-06-02 03:11:00|10281.5|10271.5|10281.4|10271.4|10281.5|10271.5|10281.3|10271.3|4
1622603470000|2021-06-02 03:11:10|10281|10271|10281.6|10271.6|10282|10272|10280.3|10270.3|9
1622603480000|2021-06-02 03:11:20|10281.9|10271.9|10281.9|10271.9|10282.4|10272.4|10281.9|10271.9|5
1622603490000|2021-06-02 03:11:30|10281.6|10271.6|10281.9|10271.9|10281.9|10271.9|10281.6|10271.6|2
1622603500000|2021-06-02 03:11:40|10281.6|10271.6|10281.1|10271.1|10281.9|10271.9|10281.1|10271.1|4
1622603510000|2021-06-02 03:11:50|10281.6|10271.6|10279.6|10269.6|10281.6|10271.6|10278.6|10268.6|7
1622603520000|2021-06-02 03:12:00|10279.5|10269.5|10279.5|10269.5|10279.9|10269.9|10278.8|10268.8|9
1622603530000|2021-06-02 03:12:10|10279.8|10269.8|10280.6|10270.6|10281.4|10271.4|10279.5|10269.5|15
1622603540000|2021-06-02 03:12:20|10279.9|10269.9|10279.6|10269.6|10280.8|10270.8|10279.6|10269.6|7
1622603550000|2021-06-02 03:12:30|10279.4|10269.4|10277.1|10267.1|10279.6|10269.6|10277.1|10267.1|11
1622603560000|2021-06-02 03:12:40|10277.9|10267.9|10279.9|10269.9|10280.9|10270.9|10276.6|10266.6|18
1622603570000|2021-06-02 03:12:50|10280.4|10270.4|10279.4|10269.4|10280.4|10270.4|10278.3|10268.3|15
1622603580000|2021-06-02 03:13:00|10279.8|10269.8|10281.9|10271.9|10282.4|10272.4|10279.8|10269.8|11
1622603590000|2021-06-02 03:13:10|10281.6|10271.6|10281.6|10271.6|10282.1|10272.1|10281.1|10271.1|9
1622603600000|2021-06-02 03:13:20|10281.9|10271.9|10280|10270|10282.4|10272.4|10280|10270|9
1622603610000|2021-06-02 03:13:30|10279.6|10269.6|10280.6|10270.6|10280.6|10270.6|10279.6|10269.6|9
1622603620000|2021-06-02 03:13:40|10280.4|10270.4|10282|10272|10282|10272|10279.9|10269.9|17
1622603630000|2021-06-02 03:13:50|10281.4|10271.4|10281.1|10271.1|10281.6|10271.6|10280.1|10270.1|8
1622603640000|2021-06-02 03:14:00|10281.3|10271.3|10285.9|10275.9|10286.1|10276.1|10281.3|10271.3|11
1622603650000|2021-06-02 03:14:10|10285.6|10275.6|10284.9|10274.9|10286.1|10276.1|10284.4|10274.4|13
1622603660000|2021-06-02 03:14:20|10284.8|10274.8|10283.1|10273.1|10284.8|10274.8|10282.6|10272.6|15
1622603670000|2021-06-02 03:14:30|10283.5|10273.5|10284.4|10274.4|10284.5|10274.5|10283|10273|17
1622603680000|2021-06-02 03:14:40|10284.9|10274.9|10284.3|10274.3|10284.9|10274.9|10284|10274|13
1622603690000|2021-06-02 03:14:50|10283.9|10273.9|10283.4|10273.4|10284.9|10274.9|10283|10273|13
1622603700000|2021-06-02 03:15:00|10283.1|10273.1|10281.9|10271.9|10283.1|10273.1|10281.9|10271.9|7
1622603710000|2021-06-02 03:15:10|10282.3|10272.3|10282.4|10272.4|10284|10274|10282.3|10272.3|8
1622603720000|2021-06-02 03:15:20|10282.1|10272.1|10281.4|10271.4|10282.6|10272.6|10281.4|10271.4|9
1622603730000|2021-06-02 03:15:30|10281|10271|10279.1|10269.1|10281.4|10271.4|10279.1|10269.1|9
1622603740000|2021-06-02 03:15:40|10279.4|10269.4|10280.6|10270.6|10280.6|10270.6|10279.4|10269.4|4
1622603750000|2021-06-02 03:15:50|10280.4|10270.4|10280|10270|10280.4|10270.4|10279.6|10269.6|5
1622603760000|2021-06-02 03:16:00|10281|10271|10279.9|10269.9|10281|10271|10279.9|10269.9|8
1622603770000|2021-06-02 03:16:10|10279.6|10269.6|10278.6|10268.6|10279.6|10269.6|10278.6|10268.6|3
1622603780000|2021-06-02 03:16:20|10279.6|10269.6|10280.4|10270.4|10282|10272|10279.6|10269.6|11
1622603790000|2021-06-02 03:16:30|10280.1|10270.1|10280.6|10270.6|10280.6|10270.6|10280.1|10270.1|3
1622603800000|2021-06-02 03:16:40|10281.1|10271.1|10281.1|10271.1|10281.4|10271.4|10280.6|10270.6|5
1622603810000|2021-06-02 03:16:50|10280.6|10270.6|10282|10272|10282|10272|10280.6|10270.6|8
1622603820000|2021-06-02 03:17:00|10282.1|10272.1|10282.1|10272.1|10282.9|10272.9|10282.1|10272.1|10
1622603830000|2021-06-02 03:17:10|10282.4|10272.4|10281.6|10271.6|10283.1|10273.1|10281.6|10271.6|12
1622603840000|2021-06-02 03:17:20|10281.9|10271.9|10281.5|10271.5|10282.3|10272.3|10281.1|10271.1|7
1622603850000|2021-06-02 03:17:30|10282.1|10272.1|10282.4|10272.4|10282.4|10272.4|10282.1|10272.1|2
1622603860000|2021-06-02 03:17:40|10282|10272|10282|10272|10282.4|10272.4|10281.4|10271.4|10
1622603870000|2021-06-02 03:17:50|10281.6|10271.6|10280.4|10270.4|10281.6|10271.6|10280|10270|8
1622603880000|2021-06-02 03:18:00|10280.6|10270.6|10281.3|10271.3|10282|10272|10280.6|10270.6|12
1622603890000|2021-06-02 03:18:10|10281|10271|10281.5|10271.5|10282|10272|10281|10271|9
1622603900000|2021-06-02 03:18:20|10281.4|10271.4|10281.4|10271.4|10281.5|10271.5|10281.4|10271.4|3
1622603910000|2021-06-02 03:18:30|10281.1|10271.1|10281.1|10271.1|10281.1|10271.1|10281.1|10271.1|1
1622603920000|2021-06-02 03:18:40|10280.9|10270.9|10280.4|10270.4|10280.9|10270.9|10280.1|10270.1|6
1622603930000|2021-06-02 03:18:50|10280.1|10270.1|10278.4|10268.4|10280.1|10270.1|10278.4|10268.4|2
1622603940000|2021-06-02 03:19:00|10278.1|10268.1|10278.5|10268.5|10278.5|10268.5|10277.5|10267.5|10
1622603960000|2021-06-02 03:19:20|10278.3|10268.3|10276.4|10266.4|10278.3|10268.3|10276.1|10266.1|8
1622603970000|2021-06-02 03:19:30|10276.1|10266.1|10275.1|10265.1|10276.1|10266.1|10274.1|10264.1|12
1622603980000|2021-06-02 03:19:40|10275.4|10265.4|10275.1|10265.1|10275.4|10265.4|10274.6|10264.6|6
1622603990000|2021-06-02 03:19:50|10274.9|10264.9|10271.1|10261.1|10275|10265|10271.1|10261.1|17
1622604000000|2021-06-02 03:20:00|10270.6|10260.6|10270.3|10260.3|10271.1|10261.1|10270.3|10260.3|10
1622604010000|2021-06-02 03:20:10|10270.5|10260.5|10271.3|10261.3|10271.9|10261.9|10270.5|10260.5|11
1622604020000|2021-06-02 03:20:20|10271|10261|10270.6|10260.6|10271|10261|10270.4|10260.4|4
1622604030000|2021-06-02 03:20:30|10270.9|10260.9|10269.9|10259.9|10270.9|10260.9|10268.9|10258.9|7
1622604050000|2021-06-02 03:20:50|10269.5|10259.5|10266.6|10256.6|10269.5|10259.5|10266.6|10256.6|9
1622604060000|2021-06-02 03:21:00|10266.3|10256.3|10267.8|10257.8|10267.8|10257.8|10266.1|10256.1|10
1622604070000|2021-06-02 03:21:10|10267.5|10257.5|10266.1|10256.1|10268.1|10258.1|10266.1|10256.1|15
1622604080000|2021-06-02 03:21:20|10265.9|10255.9|10265.6|10255.6|10266.5|10256.5|10265.4|10255.4|11
1622604090000|2021-06-02 03:21:30|10265.5|10255.5|10266.3|10256.3|10268|10258|10265.5|10255.5|13
1622604100000|2021-06-02 03:21:40|10266.6|10256.6|10268.1|10258.1|10268.1|10258.1|10266.5|10256.5|9
1622604110000|2021-06-02 03:21:50|10268|10258|10268|10258|10268|10258|10267.4|10257.4|8
1622604120000|2021-06-02 03:22:00|10267.8|10257.8|10265.1|10255.1|10267.8|10257.8|10264.6|10254.6|13
1622604130000|2021-06-02 03:22:10|10265.8|10255.8|10267.9|10257.9|10267.9|10257.9|10265.5|10255.5|9
1622604140000|2021-06-02 03:22:20|10268.1|10258.1|10268.4|10258.4|10268.6|10258.6|10268.1|10258.1|3
1622604150000|2021-06-02 03:22:30|10268.6|10258.6|10268.4|10258.4|10268.6|10258.6|10268.1|10258.1|9
1622604170000|2021-06-02 03:22:50|10268.1|10258.1|10267.6|10257.6|10268.1|10258.1|10267.6|10257.6|4
1622604180000|2021-06-02 03:23:00|10266.9|10256.9|10266.1|10256.1|10267.1|10257.1|10265.6|10255.6|11
1622604190000|2021-06-02 03:23:10|10266.4|10256.4|10266.6|10256.6|10268.4|10258.4|10266.4|10256.4|15
1622604200000|2021-06-02 03:23:20|10266.9|10256.9|10265.6|10255.6|10267.5|10257.5|10265.1|10255.1|15
1622604210000|2021-06-02 03:23:30|10265.9|10255.9|10265.9|10255.9|10265.9|10255.9|10265.9|10255.9|1
1622604220000|2021-06-02 03:23:40|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|1
1622604230000|2021-06-02 03:23:50|10265.8|10255.8|10265.9|10255.9|10265.9|10255.9|10263.5|10253.5|17
1622604240000|2021-06-02 03:24:00|10266.1|10256.1|10267.4|10257.4|10267.6|10257.6|10266.1|10256.1|12
1622604250000|2021-06-02 03:24:10|10267.6|10257.6|10267.4|10257.4|10267.6|10257.6|10266.4|10256.4|11
1622604260000|2021-06-02 03:24:20|10267.6|10257.6|10268.1|10258.1|10268.9|10258.9|10267.6|10257.6|3
1622604270000|2021-06-02 03:24:30|10267.9|10257.9|10266.6|10256.6|10267.9|10257.9|10266.4|10256.4|9
1622604280000|2021-06-02 03:24:40|10266.9|10256.9|10265.9|10255.9|10267.6|10257.6|10265.9|10255.9|9
1622604290000|2021-06-02 03:24:50|10266.1|10256.1|10264.4|10254.4|10266.4|10256.4|10264.1|10254.1|12
1622604300000|2021-06-02 03:25:00|10264.1|10254.1|10261.1|10251.1|10264.4|10254.4|10260.8|10250.8|12
1622604310000|2021-06-02 03:25:10|10261.4|10251.4|10259|10249|10261.5|10251.5|10259|10249|9
1622604320000|2021-06-02 03:25:20|10258.9|10248.9|10257.8|10247.8|10258.9|10248.9|10257.5|10247.5|5
1622604330000|2021-06-02 03:25:30|10257.6|10247.6|10258.1|10248.1|10258.1|10248.1|10255.6|10245.6|14
1622604340000|2021-06-02 03:25:40|10257.9|10247.9|10257.9|10247.9|10258.6|10248.6|10256.9|10246.9|23
1622604350000|2021-06-02 03:25:50|10258.1|10248.1|10258.4|10248.4|10258.4|10248.4|10256.4|10246.4|18
1622604360000|2021-06-02 03:26:00|10258.1|10248.1|10257.4|10247.4|10258.1|10248.1|10257.4|10247.4|4
1622604370000|2021-06-02 03:26:10|10256.9|10246.9|10255.3|10245.3|10257.1|10247.1|10254.3|10244.3|14
1622604380000|2021-06-02 03:26:20|10255.8|10245.8|10253.9|10243.9|10256.1|10246.1|10253.6|10243.6|13
1622604390000|2021-06-02 03:26:30|10254.1|10244.1|10254.6|10244.6|10254.6|10244.6|10254.1|10244.1|7
1622604400000|2021-06-02 03:26:40|10254.9|10244.9|10254.3|10244.3|10255.3|10245.3|10254.3|10244.3|7
1622604410000|2021-06-02 03:26:50|10254.6|10244.6|10254.6|10244.6|10255|10245|10254.1|10244.1|7
1622604420000|2021-06-02 03:27:00|10254.3|10244.3|10253.9|10243.9|10254.3|10244.3|10253.9|10243.9|6
1622604430000|2021-06-02 03:27:10|10253.6|10243.6|10249|10239|10253.6|10243.6|10249|10239|16
1622604440000|2021-06-02 03:27:20|10248|10238|10243.9|10233.9|10248|10238|10243.9|10233.9|21
1622604450000|2021-06-02 03:27:30|10243.4|10233.4|10243.6|10233.6|10243.6|10233.6|10241.6|10231.6|20
1622604460000|2021-06-02 03:27:40|10243.4|10233.4|10241.6|10231.6|10243.6|10233.6|10241.6|10231.6|14
1622604470000|2021-06-02 03:27:50|10242.3|10232.3|10241.4|10231.4|10242.3|10232.3|10241|10231|14
1622604480000|2021-06-02 03:28:00|10241.9|10231.9|10243.3|10233.3|10243.3|10233.3|10240.1|10230.1|25
1622604490000|2021-06-02 03:28:10|10243.1|10233.1|10247.6|10237.6|10248.4|10238.4|10242.4|10232.4|19
1622604500000|2021-06-02 03:28:20|10247.1|10237.1|10247.9|10237.9|10248.3|10238.3|10246.6|10236.6|18
1622604510000|2021-06-02 03:28:30|10247.5|10237.5|10247.1|10237.1|10248.1|10238.1|10246.8|10236.8|5
1622604520000|2021-06-02 03:28:40|10246.8|10236.8|10249.3|10239.3|10249.3|10239.3|10246.6|10236.6|11
1622604530000|2021-06-02 03:28:50|10249.6|10239.6|10250.4|10240.4|10250.6|10240.6|10249.6|10239.6|10
1622604540000|2021-06-02 03:29:00|10250.1|10240.1|10250.5|10240.5|10250.5|10240.5|10248.8|10238.8|14
1622604550000|2021-06-02 03:29:10|10250.6|10240.6|10246.6|10236.6|10250.6|10240.6|10246.6|10236.6|14
1622604560000|2021-06-02 03:29:20|10246.3|10236.3|10244.4|10234.4|10246.4|10236.4|10244.1|10234.1|13
1622604570000|2021-06-02 03:29:30|10244.8|10234.8|10244.3|10234.3|10244.8|10234.8|10241.6|10231.6|14
1622604580000|2021-06-02 03:29:40|10244.9|10234.9|10245.8|10235.8|10245.9|10235.9|10244.9|10234.9|5
1622604590000|2021-06-02 03:29:50|10245.9|10235.9|10246|10236|10246.4|10236.4|10245.9|10235.9|6
1622604600000|2021-06-02 03:30:00|10246.1|10236.1|10246.9|10236.9|10246.9|10236.9|10246|10236|8
1622604620000|2021-06-02 03:30:20|10247.4|10237.4|10247.1|10237.1|10247.4|10237.4|10247.1|10237.1|2
1622604630000|2021-06-02 03:30:30|10247.4|10237.4|10247.1|10237.1|10247.4|10237.4|10246.8|10236.8|10
1622604640000|2021-06-02 03:30:40|10246.9|10236.9|10247.6|10237.6|10247.9|10237.9|10246.9|10236.9|3
1622604650000|2021-06-02 03:30:50|10247.4|10237.4|10247.6|10237.6|10247.6|10237.6|10247.4|10237.4|2
1622604660000|2021-06-02 03:31:00|10247.4|10237.4|10246.9|10236.9|10247.4|10237.4|10246.1|10236.1|10
1622604680000|2021-06-02 03:31:20|10246.6|10236.6|10246.4|10236.4|10246.6|10236.6|10246.4|10236.4|4
1622604690000|2021-06-02 03:31:30|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|10246|10236|10
1622604700000|2021-06-02 03:31:40|10246.3|10236.3|10246.1|10236.1|10246.5|10236.5|10246|10236|7
1622604710000|2021-06-02 03:31:50|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|1
1622604720000|2021-06-02 03:32:00|10246.3|10236.3|10247.3|10237.3|10247.3|10237.3|10246.3|10236.3|3
1622604730000|2021-06-02 03:32:10|10246.8|10236.8|10246.6|10236.6|10246.8|10236.8|10246|10236|7
1622604740000|2021-06-02 03:32:20|10246.9|10236.9|10247.6|10237.6|10248|10238|10246.9|10236.9|5
1622604770000|2021-06-02 03:32:50|10247.4|10237.4|10246.9|10236.9|10247.4|10237.4|10246.9|10236.9|3
1622604790000|2021-06-02 03:33:10|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|10247.4|10237.4|3
1622604800000|2021-06-02 03:33:20|10247.3|10237.3|10246.9|10236.9|10247.3|10237.3|10245.4|10235.4|11
1622604810000|2021-06-02 03:33:30|10247.3|10237.3|10246.6|10236.6|10247.3|10237.3|10245.9|10235.9|3
1622604820000|2021-06-02 03:33:40|10247|10237|10246.8|10236.8|10247|10237|10245.6|10235.6|4
1622604830000|2021-06-02 03:33:50|10247|10237|10247.3|10237.3|10247.3|10237.3|10247|10237|2
1622604840000|2021-06-02 03:34:00|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|1
1622604850000|2021-06-02 03:34:10|10246.6|10236.6|10248.1|10238.1|10248.1|10238.1|10246.6|10236.6|6
1622604860000|2021-06-02 03:34:20|10248|10238|10248.3|10238.3|10248.3|10238.3|10248|10238|2
1622604870000|2021-06-02 03:34:30|10248.1|10238.1|10248.4|10238.4|10248.4|10238.4|10248.1|10238.1|2
1622604880000|2021-06-02 03:34:40|10249.1|10239.1|10248.9|10238.9|10249.1|10239.1|10248.6|10238.6|3
1622604890000|2021-06-02 03:34:50|10248.6|10238.6|10248.9|10238.9|10248.9|10238.9|10248.4|10238.4|3
1622604900000|2021-06-02 03:35:00|10248.6|10238.6|10248.4|10238.4|10249.1|10239.1|10248.4|10238.4|5
1622604910000|2021-06-02 03:35:10|10248.6|10238.6|10248.4|10238.4|10248.9|10238.9|10248.4|10238.4|13
1622604920000|2021-06-02 03:35:20|10248.3|10238.3|10248.4|10238.4|10248.6|10238.6|10248.3|10238.3|3
1622604940000|2021-06-02 03:35:40|10248.1|10238.1|10248.3|10238.3|10248.3|10238.3|10248.1|10238.1|2
1622604950000|2021-06-02 03:35:50|10248.1|10238.1|10247.9|10237.9|10248.1|10238.1|10247.9|10237.9|2
1622604980000|2021-06-02 03:36:20|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|1
1622604990000|2021-06-02 03:36:30|10247.5|10237.5|10245.8|10235.8|10247.5|10237.5|10245.8|10235.8|4
1622605000000|2021-06-02 03:36:40|10245.5|10235.5|10245.3|10235.3|10245.5|10235.5|10245|10235|3
1622605020000|2021-06-02 03:37:00|10244.9|10234.9|10245.4|10235.4|10245.4|10235.4|10244.9|10234.9|2
1622605030000|2021-06-02 03:37:10|10244.9|10234.9|10245.4|10235.4|10245.4|10235.4|10244.9|10234.9|2
1622605050000|2021-06-02 03:37:30|10245.6|10235.6|10246.4|10236.4|10246.4|10236.4|10245.6|10235.6|2
1622605080000|2021-06-02 03:38:00|10246.1|10236.1|10246.4|10236.4|10246.4|10236.4|10246.1|10236.1|2
1622605100000|2021-06-02 03:38:20|10246.1|10236.1|10246.4|10236.4|10246.4|10236.4|10246.1|10236.1|2
1622605110000|2021-06-02 03:38:30|10246.1|10236.1|10246.3|10236.3|10246.3|10236.3|10245.9|10235.9|3
1622605120000|2021-06-02 03:38:40|10246.1|10236.1|10245.9|10235.9|10246.4|10236.4|10245.9|10235.9|8
1622605130000|2021-06-02 03:38:50|10245.8|10235.8|10245|10235|10245.8|10235.8|10244.5|10234.5|3
1622605140000|2021-06-02 03:39:00|10245.1|10235.1|10245.6|10235.6|10245.6|10235.6|10245.1|10235.1|2
1622605150000|2021-06-02 03:39:10|10245.4|10235.4|10245.4|10235.4|10245.4|10235.4|10245.4|10235.4|1
1622605160000|2021-06-02 03:39:20|10245.6|10235.6|10245.6|10235.6|10245.6|10235.6|10245.6|10235.6|1
1622605170000|2021-06-02 03:39:30|10245.4|10235.4|10245.4|10235.4|10245.6|10235.6|10245.4|10235.4|3
1622605190000|2021-06-02 03:39:50|10244.9|10234.9|10244.3|10234.3|10244.9|10234.9|10244.3|10234.3|3
1622605210000|2021-06-02 03:40:10|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|1
1622605220000|2021-06-02 03:40:20|10243.9|10233.9|10242.1|10232.1|10243.9|10233.9|10242.1|10232.1|2
1622605240000|2021-06-02 03:40:40|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|1
1622605250000|2021-06-02 03:40:50|10241.4|10231.4|10240.9|10230.9|10241.4|10231.4|10240.5|10230.5|4
1622605260000|2021-06-02 03:41:00|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|1
1622605270000|2021-06-02 03:41:10|10241|10231|10240.9|10230.9|10241|10231|10240.9|10230.9|2
1622605280000|2021-06-02 03:41:20|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|1
1622605330000|2021-06-02 03:42:10|10241.6|10231.6|10241.9|10231.9|10241.9|10231.9|10241.6|10231.6|2
1622605370000|2021-06-02 03:42:50|10241.5|10231.5|10241.3|10231.3|10241.5|10231.5|10241.3|10231.3|2
1622605380000|2021-06-02 03:43:00|10241|10231|10241|10231|10241|10231|10241|10231|1
1622605390000|2021-06-02 03:43:10|10241.1|10231.1|10241.4|10231.4|10241.4|10231.4|10241.1|10231.1|2
1622605400000|2021-06-02 03:43:20|10242|10232|10242|10232|10242|10232|10242|10232|1
1622605440000|2021-06-02 03:44:00|10241.5|10231.5|10241.1|10231.1|10241.5|10231.5|10241|10231|3
1622605460000|2021-06-02 03:44:20|10242.1|10232.1|10241.5|10231.5|10242.1|10232.1|10240.9|10230.9|6
1622605470000|2021-06-02 03:44:30|10241.4|10231.4|10240.9|10230.9|10241.4|10231.4|10240.9|10230.9|2
1622605500000|2021-06-02 03:45:00|10240.8|10230.8|10240.4|10230.4|10240.8|10230.8|10240.3|10230.3|3
1622605510000|2021-06-02 03:45:10|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|1
1622605520000|2021-06-02 03:45:20|10241.3|10231.3|10244.3|10234.3|10244.3|10234.3|10241.3|10231.3|6
1622605530000|2021-06-02 03:45:30|10244.4|10234.4|10245.1|10235.1|10245.4|10235.4|10244.4|10234.4|6
1622605540000|2021-06-02 03:45:40|10244.9|10234.9|10245.1|10235.1|10245.4|10235.4|10244.9|10234.9|3
1622605560000|2021-06-02 03:46:00|10244.6|10234.6|10244.9|10234.9|10245|10235|10244.6|10234.6|4
1622605590000|2021-06-02 03:46:30|10244.6|10234.6|10244.4|10234.4|10244.6|10234.6|10244.4|10234.4|2
1622605610000|2021-06-02 03:46:50|10244.5|10234.5|10244.9|10234.9|10244.9|10234.9|10244.4|10234.4|4
1622605620000|2021-06-02 03:47:00|10244.1|10234.1|10244.9|10234.9|10244.9|10234.9|10244.1|10234.1|4
1622605630000|2021-06-02 03:47:10|10244.3|10234.3|10244.8|10234.8|10244.8|10234.8|10244.3|10234.3|2
1622605640000|2021-06-02 03:47:20|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|1
1622605650000|2021-06-02 03:47:30|10244.5|10234.5|10244.4|10234.4|10244.8|10234.8|10244.4|10234.4|6
1622605660000|2021-06-02 03:47:40|10243.6|10233.6|10242.9|10232.9|10243.6|10233.6|10242.1|10232.1|5
1622605670000|2021-06-02 03:47:50|10243.3|10233.3|10243.1|10233.1|10243.3|10233.3|10243.1|10233.1|2
1622605680000|2021-06-02 03:48:00|10243.3|10233.3|10243.9|10233.9|10244.1|10234.1|10242.9|10232.9|8
1622605690000|2021-06-02 03:48:10|10243.6|10233.6|10243.1|10233.1|10243.6|10233.6|10243.1|10233.1|3
1622605700000|2021-06-02 03:48:20|10243.4|10233.4|10243.6|10233.6|10243.6|10233.6|10243.4|10233.4|2
1622605760000|2021-06-02 03:49:20|10243.4|10233.4|10242.6|10232.6|10243.4|10233.4|10242.6|10232.6|3
1622605770000|2021-06-02 03:49:30|10242.9|10232.9|10242.1|10232.1|10243.6|10233.6|10242.1|10232.1|6
1622605790000|2021-06-02 03:49:50|10241.6|10231.6|10242.1|10232.1|10242.1|10232.1|10241.6|10231.6|2
1622605800000|2021-06-02 03:50:00|10242.3|10232.3|10242.6|10232.6|10242.6|10232.6|10242.3|10232.3|2
1622605860000|2021-06-02 03:51:00|10244.6|10234.6|10244.6|10234.6|10245.1|10235.1|10244.6|10234.6|3
1622605870000|2021-06-02 03:51:10|10244.9|10234.9|10244.3|10234.3|10244.9|10234.9|10244.3|10234.3|2
1622605880000|2021-06-02 03:51:20|10244.9|10234.9|10244.1|10234.1|10245.1|10235.1|10244.1|10234.1|3
1622605900000|2021-06-02 03:51:40|10244.9|10234.9|10244.6|10234.6|10244.9|10234.9|10244.6|10234.6|2
1622605930000|2021-06-02 03:52:10|10244.9|10234.9|10244.3|10234.3|10244.9|10234.9|10244.3|10234.3|2
1622605940000|2021-06-02 03:52:20|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|1
1622605950000|2021-06-02 03:52:30|10245.3|10235.3|10245.5|10235.5|10245.5|10235.5|10245.3|10235.3|2
1622605970000|2021-06-02 03:52:50|10245.8|10235.8|10246.6|10236.6|10246.9|10236.9|10245.8|10235.8|3
1622605980000|2021-06-02 03:53:00|10246.3|10236.3|10246.1|10236.1|10246.9|10236.9|10246.1|10236.1|5
1622605990000|2021-06-02 03:53:10|10246.6|10236.6|10246.1|10236.1|10246.9|10236.9|10246.1|10236.1|3
1622606000000|2021-06-02 03:53:20|10246.9|10236.9|10246.8|10236.8|10246.9|10236.9|10246.1|10236.1|4
1622606010000|2021-06-02 03:53:30|10247.1|10237.1|10246.4|10236.4|10247.1|10237.1|10246.4|10236.4|2
1622606020000|2021-06-02 03:53:40|10246.1|10236.1|10245.6|10235.6|10246.1|10236.1|10245.6|10235.6|3
1622606030000|2021-06-02 03:53:50|10245.8|10235.8|10246.1|10236.1|10246.1|10236.1|10245.8|10235.8|2
1622606040000|2021-06-02 03:54:00|10246.5|10236.5|10246.6|10236.6|10246.9|10236.9|10246.5|10236.5|3
1622606050000|2021-06-02 03:54:10|10247.1|10237.1|10246.6|10236.6|10247.1|10237.1|10246.6|10236.6|2
1622606070000|2021-06-02 03:54:30|10246.8|10236.8|10246.6|10236.6|10247.4|10237.4|10246.6|10236.6|6
1622606080000|2021-06-02 03:54:40|10247.1|10237.1|10246.6|10236.6|10247.4|10237.4|10246.6|10236.6|3
1622606090000|2021-06-02 03:54:50|10247.1|10237.1|10247.4|10237.4|10247.4|10237.4|10246.8|10236.8|4
1622606100000|2021-06-02 03:55:00|10247.1|10237.1|10246.3|10236.3|10247.3|10237.3|10246.3|10236.3|6
1622606110000|2021-06-02 03:55:10|10246.6|10236.6|10246.6|10236.6|10246.9|10236.9|10246.6|10236.6|3
1622606120000|2021-06-02 03:55:20|10247.4|10237.4|10247.4|10237.4|10247.4|10237.4|10247.4|10237.4|1
1622606130000|2021-06-02 03:55:30|10246.9|10236.9|10247.6|10237.6|10247.6|10237.6|10246.8|10236.8|4
1622606140000|2021-06-02 03:55:40|10247.9|10237.9|10248.3|10238.3|10248.6|10238.6|10247.6|10237.6|6
1622606160000|2021-06-02 03:56:00|10248.5|10238.5|10248.5|10238.5|10248.5|10238.5|10248.5|10238.5|1
1622606220000|2021-06-02 03:57:00|10248.6|10238.6|10248.6|10238.6|10248.6|10238.6|10248.6|10238.6|1
1622606230000|2021-06-02 03:57:10|10248.4|10238.4|10248.5|10238.5|10248.5|10238.5|10248.4|10238.4|2
1622606250000|2021-06-02 03:57:30|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|1
1622606260000|2021-06-02 03:57:40|10248.6|10238.6|10248.6|10238.6|10248.6|10238.6|10248.6|10238.6|1
1622606290000|2021-06-02 03:58:10|10248.3|10238.3|10248.6|10238.6|10248.6|10238.6|10248.3|10238.3|2
1622606350000|2021-06-02 03:59:10|10248.5|10238.5|10247.9|10237.9|10248.5|10238.5|10247.9|10237.9|2
1622606370000|2021-06-02 03:59:30|10248.4|10238.4|10248.6|10238.6|10248.6|10238.6|10248.4|10238.4|2
1622606400000|2021-06-02 04:00:00|10248.4|10238.4|10248.1|10238.1|10248.4|10238.4|10248.1|10238.1|2
1622606450000|2021-06-02 04:00:50|10247.1|10237.1|10245.1|10235.1|10247.1|10237.1|10245.1|10235.1|5
1622606460000|2021-06-02 04:01:00|10244.9|10234.9|10244.6|10234.6|10244.9|10234.9|10244.6|10234.6|2
1622606480000|2021-06-02 04:01:20|10244.5|10234.5|10244.1|10234.1|10244.5|10234.5|10244.1|10234.1|2
1622606490000|2021-06-02 04:01:30|10243.9|10233.9|10243.4|10233.4|10243.9|10233.9|10243.4|10233.4|2
1622606500000|2021-06-02 04:01:40|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|1
1622606520000|2021-06-02 04:02:00|10242.9|10232.9|10243.1|10233.1|10243.1|10233.1|10242.9|10232.9|2
1622606530000|2021-06-02 04:02:10|10242.9|10232.9|10242|10232|10242.9|10232.9|10242|10232|3
1622606550000|2021-06-02 04:02:30|10242.6|10232.6|10243.3|10233.3|10243.3|10233.3|10242.6|10232.6|3
1622606580000|2021-06-02 04:03:00|10243.9|10233.9|10244.1|10234.1|10244.1|10234.1|10243.9|10233.9|2
1622606610000|2021-06-02 04:03:30|10243.8|10233.8|10246.6|10236.6|10247.1|10237.1|10243.8|10233.8|8
1622606650000|2021-06-02 04:04:10|10246.3|10236.3|10246.4|10236.4|10246.4|10236.4|10246.3|10236.3|2
1622606660000|2021-06-02 04:04:20|10246|10236|10246|10236|10246|10236|10246|10236|1
1622606670000|2021-06-02 04:04:30|10245.8|10235.8|10244.9|10234.9|10245.8|10235.8|10244.8|10234.8|4
1622606680000|2021-06-02 04:04:40|10244.6|10234.6|10244.6|10234.6|10245.1|10235.1|10244.6|10234.6|5
1622606690000|2021-06-02 04:04:50|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|1
1622606700000|2021-06-02 04:05:00|10244.5|10234.5|10243.1|10233.1|10244.5|10234.5|10243.1|10233.1|6
1622606710000|2021-06-02 04:05:10|10243.5|10233.5|10243.8|10233.8|10243.8|10233.8|10243.4|10233.4|3
1622606730000|2021-06-02 04:05:30|10243.4|10233.4|10243.3|10233.3|10243.4|10233.4|10243.3|10233.3|2
1622606740000|2021-06-02 04:05:40|10243.5|10233.5|10243.4|10233.4|10243.8|10233.8|10243.4|10233.4|4
1622606780000|2021-06-02 04:06:20|10243.6|10233.6|10243.4|10233.4|10243.6|10233.6|10243.4|10233.4|2
1622606800000|2021-06-02 04:06:40|10242.9|10232.9|10242.6|10232.6|10242.9|10232.9|10242.6|10232.6|2
1622606810000|2021-06-02 04:06:50|10242.5|10232.5|10241.3|10231.3|10242.5|10232.5|10241.3|10231.3|4
1622606840000|2021-06-02 04:07:20|10240.6|10230.6|10241.6|10231.6|10241.6|10231.6|10240.6|10230.6|3
1622606850000|2021-06-02 04:07:30|10241.9|10231.9|10242.5|10232.5|10242.5|10232.5|10241.9|10231.9|2
1622606860000|2021-06-02 04:07:40|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|10242.3|10232.3|1
1622606870000|2021-06-02 04:07:50|10242|10232|10242.1|10232.1|10242.4|10232.4|10241.5|10231.5|4
1622606880000|2021-06-02 04:08:00|10242.3|10232.3|10241.6|10231.6|10242.3|10232.3|10241.6|10231.6|2
1622606900000|2021-06-02 04:08:20|10241.1|10231.1|10242.6|10232.6|10242.6|10232.6|10241.1|10231.1|4
1622606910000|2021-06-02 04:08:30|10242.3|10232.3|10242.1|10232.1|10242.3|10232.3|10241.8|10231.8|4
1622606920000|2021-06-02 04:08:40|10242.4|10232.4|10242.5|10232.5|10242.5|10232.5|10242.4|10232.4|2
1622606980000|2021-06-02 04:09:40|10242.9|10232.9|10243.6|10233.6|10243.6|10233.6|10242.9|10232.9|2
1622606990000|2021-06-02 04:09:50|10243.9|10233.9|10242.5|10232.5|10243.9|10233.9|10242.5|10232.5|4
1622607000000|2021-06-02 04:10:00|10242.3|10232.3|10242|10232|10242.3|10232.3|10241.6|10231.6|3
1622607010000|2021-06-02 04:10:10|10241.4|10231.4|10240.4|10230.4|10241.4|10231.4|10240.4|10230.4|3
1622607020000|2021-06-02 04:10:20|10240.1|10230.1|10244.4|10234.4|10244.6|10234.6|10240.1|10230.1|6
1622607030000|2021-06-02 04:10:30|10244.6|10234.6|10244.6|10234.6|10244.6|10234.6|10244.6|10234.6|1
1622607050000|2021-06-02 04:10:50|10244.3|10234.3|10244|10234|10244.6|10234.6|10244|10234|5
1622607060000|2021-06-02 04:11:00|10244.4|10234.4|10244|10234|10244.6|10234.6|10244|10234|3
1622607070000|2021-06-02 04:11:10|10244.6|10234.6|10244.6|10234.6|10244.6|10234.6|10244.4|10234.4|3
1622607130000|2021-06-02 04:12:10|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|1
1622607150000|2021-06-02 04:12:30|10244.6|10234.6|10244.6|10234.6|10244.6|10234.6|10244.1|10234.1|3
1622607170000|2021-06-02 04:12:50|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|1
1622607180000|2021-06-02 04:13:00|10244.1|10234.1|10244.5|10234.5|10244.5|10234.5|10244.1|10234.1|2
1622607190000|2021-06-02 04:13:10|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|1
1622607250000|2021-06-02 04:14:10|10244.6|10234.6|10245.8|10235.8|10245.8|10235.8|10244.6|10234.6|5
1622607260000|2021-06-02 04:14:20|10246.1|10236.1|10245.3|10235.3|10246.8|10236.8|10245.3|10235.3|5
1622607270000|2021-06-02 04:14:30|10245.5|10235.5|10245.8|10235.8|10245.8|10235.8|10245.5|10235.5|2
1622607280000|2021-06-02 04:14:40|10245|10235|10244.6|10234.6|10245.1|10235.1|10244.6|10234.6|4
1622607290000|2021-06-02 04:14:50|10244.1|10234.1|10243.9|10233.9|10244.1|10234.1|10243.9|10233.9|2
1622607300000|2021-06-02 04:15:00|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|1
1622607310000|2021-06-02 04:15:10|10244.6|10234.6|10244.6|10234.6|10244.6|10234.6|10244.6|10234.6|1
1622607320000|2021-06-02 04:15:20|10244.8|10234.8|10245.4|10235.4|10245.4|10235.4|10244.8|10234.8|5
1622607340000|2021-06-02 04:15:40|10245.6|10235.6|10246.9|10236.9|10246.9|10236.9|10245.6|10235.6|3
1622607370000|2021-06-02 04:16:10|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|1
1622607380000|2021-06-02 04:16:20|10246.1|10236.1|10245.4|10235.4|10246.1|10236.1|10245.4|10235.4|4
1622607390000|2021-06-02 04:16:30|10245.6|10235.6|10245.6|10235.6|10245.6|10235.6|10245.6|10235.6|1
1622607400000|2021-06-02 04:16:40|10245.1|10235.1|10244.9|10234.9|10245.4|10235.4|10244.9|10234.9|4
1622607410000|2021-06-02 04:16:50|10245.1|10235.1|10245.4|10235.4|10245.4|10235.4|10245.1|10235.1|2
1622607420000|2021-06-02 04:17:00|10246.3|10236.3|10247.9|10237.9|10248.1|10238.1|10246.3|10236.3|3
1622607490000|2021-06-02 04:18:10|10247.4|10237.4|10247.4|10237.4|10247.4|10237.4|10247.4|10237.4|1
1622607500000|2021-06-02 04:18:20|10247.1|10237.1|10244.9|10234.9|10247.1|10237.1|10244.9|10234.9|4
1622607510000|2021-06-02 04:18:30|10245.4|10235.4|10245.9|10235.9|10245.9|10235.9|10245|10235|7
1622607520000|2021-06-02 04:18:40|10245.6|10235.6|10244.9|10234.9|10245.6|10235.6|10244.9|10234.9|2
1622607530000|2021-06-02 04:18:50|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|1
1622607580000|2021-06-02 04:19:40|10244.1|10234.1|10243.9|10233.9|10244.1|10234.1|10243.9|10233.9|2
1622607630000|2021-06-02 04:20:30|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|1
1622607640000|2021-06-02 04:20:40|10243.9|10233.9|10243.9|10233.9|10243.9|10233.9|10243.9|10233.9|1
1622607660000|2021-06-02 04:21:00|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|1
1622607680000|2021-06-02 04:21:20|10243.9|10233.9|10242.9|10232.9|10243.9|10233.9|10242.9|10232.9|3
1622607690000|2021-06-02 04:21:30|10242.4|10232.4|10242.4|10232.4|10242.4|10232.4|10242.4|10232.4|1
1622607720000|2021-06-02 04:22:00|10241.3|10231.3|10240.1|10230.1|10241.3|10231.3|10239.9|10229.9|3
1622607730000|2021-06-02 04:22:10|10239.9|10229.9|10239.9|10229.9|10239.9|10229.9|10239.9|10229.9|1
1622607740000|2021-06-02 04:22:20|10240.1|10230.1|10240.1|10230.1|10240.1|10230.1|10240.1|10230.1|1
1622607770000|2021-06-02 04:22:50|10240.4|10230.4|10240.5|10230.5|10240.5|10230.5|10240.4|10230.4|2
1622607780000|2021-06-02 04:23:00|10241.1|10231.1|10240.9|10230.9|10241.1|10231.1|10240.9|10230.9|3
1622607800000|2021-06-02 04:23:20|10241.1|10231.1|10240.9|10230.9|10241.1|10231.1|10240.6|10230.6|3
1622607830000|2021-06-02 04:23:50|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|1
1622607890000|2021-06-02 04:24:50|10241|10231|10240.1|10230.1|10241|10231|10239.9|10229.9|5
1622607900000|2021-06-02 04:25:00|10240.4|10230.4|10241.1|10231.1|10241.1|10231.1|10240.3|10230.3|6
1622607910000|2021-06-02 04:25:10|10240.9|10230.9|10236.9|10226.9|10240.9|10230.9|10236.9|10226.9|2
1622607950000|2021-06-02 04:25:50|10236.6|10226.6|10236.6|10226.6|10236.6|10226.6|10236.6|10226.6|1
1622607970000|2021-06-02 04:26:10|10236.5|10226.5|10236.4|10226.4|10236.6|10226.6|10236.4|10226.4|3
1622607980000|2021-06-02 04:26:20|10237.6|10227.6|10236.6|10226.6|10237.6|10227.6|10236.6|10226.6|2
1622608020000|2021-06-02 04:27:00|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|1
1622608060000|2021-06-02 04:27:40|10235.1|10225.1|10234.4|10224.4|10235.1|10225.1|10234.4|10224.4|2
1622608070000|2021-06-02 04:27:50|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1622608080000|2021-06-02 04:28:00|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|1
1622608090000|2021-06-02 04:28:10|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1622608110000|2021-06-02 04:28:30|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|1
1622608120000|2021-06-02 04:28:40|10233.9|10223.9|10234.1|10224.1|10234.1|10224.1|10233.9|10223.9|2
1622608130000|2021-06-02 04:28:50|10233.9|10223.9|10233.6|10223.6|10233.9|10223.9|10233.6|10223.6|2
1622608140000|2021-06-02 04:29:00|10233.9|10223.9|10234.1|10224.1|10234.1|10224.1|10233.6|10223.6|4
1622608200000|2021-06-02 04:30:00|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|1
1622608210000|2021-06-02 04:30:10|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1622608230000|2021-06-02 04:30:30|10234.3|10224.3|10234.4|10224.4|10234.4|10224.4|10234.3|10224.3|2
1622608260000|2021-06-02 04:31:00|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1622608270000|2021-06-02 04:31:10|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|1
1622608320000|2021-06-02 04:32:00|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1622608330000|2021-06-02 04:32:10|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|1
1622608350000|2021-06-02 04:32:30|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1622608380000|2021-06-02 04:33:00|10234.3|10224.3|10233.9|10223.9|10234.3|10224.3|10233.9|10223.9|2
1622608390000|2021-06-02 04:33:10|10233.6|10223.6|10233.6|10223.6|10233.6|10223.6|10233.6|10223.6|1
1622608400000|2021-06-02 04:33:20|10233.9|10223.9|10233.9|10223.9|10233.9|10223.9|10233.9|10223.9|1
1622608420000|2021-06-02 04:33:40|10233.6|10223.6|10233.6|10223.6|10233.6|10223.6|10233.6|10223.6|1
1622608450000|2021-06-02 04:34:10|10233.4|10223.4|10231.6|10221.6|10233.4|10223.4|10231.6|10221.6|3
1622608460000|2021-06-02 04:34:20|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|10231.6|10221.6|3
1622608470000|2021-06-02 04:34:30|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1622608510000|2021-06-02 04:35:10|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|1
1622608550000|2021-06-02 04:35:50|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|1
1622608570000|2021-06-02 04:36:10|10231.9|10221.9|10231.6|10221.6|10231.9|10221.9|10231.6|10221.6|2
1622608600000|2021-06-02 04:36:40|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|1
1622608630000|2021-06-02 04:37:10|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1622608660000|2021-06-02 04:37:40|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|1
1622608680000|2021-06-02 04:38:00|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|1
1622608720000|2021-06-02 04:38:40|10232.3|10222.3|10232.4|10222.4|10232.6|10222.6|10232.3|10222.3|4
1622608750000|2021-06-02 04:39:10|10232.9|10222.9|10232.9|10222.9|10233.1|10223.1|10232.9|10222.9|3
1622608760000|2021-06-02 04:39:20|10233.4|10223.4|10233.6|10223.6|10233.6|10223.6|10233.4|10223.4|2
1622608770000|2021-06-02 04:39:30|10234.3|10224.3|10233.6|10223.6|10234.3|10224.3|10233.6|10223.6|2
1622608930000|2021-06-02 04:42:10|10233.4|10223.4|10232.9|10222.9|10233.4|10223.4|10232.9|10222.9|2
1622608960000|2021-06-02 04:42:40|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|1
1622609070000|2021-06-02 04:44:30|10233.3|10223.3|10233.6|10223.6|10233.6|10223.6|10233.3|10223.3|2
1622609100000|2021-06-02 04:45:00|10233.3|10223.3|10233.3|10223.3|10233.3|10223.3|10233.3|10223.3|1
1622609120000|2021-06-02 04:45:20|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|1
1622609130000|2021-06-02 04:45:30|10233.6|10223.6|10233.5|10223.5|10233.6|10223.6|10233.3|10223.3|3
1622609150000|2021-06-02 04:45:50|10233.6|10223.6|10233.6|10223.6|10233.6|10223.6|10233.6|10223.6|1
1622609160000|2021-06-02 04:46:00|10233.5|10223.5|10232.9|10222.9|10233.5|10223.5|10232.9|10222.9|3
1622609170000|2021-06-02 04:46:10|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|1
1622609190000|2021-06-02 04:46:30|10232.9|10222.9|10232.6|10222.6|10232.9|10222.9|10232.6|10222.6|2
1622609240000|2021-06-02 04:47:20|10232.5|10222.5|10232.5|10222.5|10232.5|10222.5|10232.5|10222.5|1
1622609260000|2021-06-02 04:47:40|10232.6|10222.6|10232.6|10222.6|10232.6|10222.6|10232.6|10222.6|1
1622609400000|2021-06-02 04:50:00|10232.9|10222.9|10232.9|10222.9|10233.1|10223.1|10232.9|10222.9|3
1622609420000|2021-06-02 04:50:20|10232.4|10222.4|10232.4|10222.4|10232.4|10222.4|10232.3|10222.3|3
1622609440000|2021-06-02 04:50:40|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|1
1622609450000|2021-06-02 04:50:50|10232.4|10222.4|10232.4|10222.4|10232.4|10222.4|10232.4|10222.4|1
1622609470000|2021-06-02 04:51:10|10232.3|10222.3|10232|10222|10232.3|10222.3|10232|10222|3
1622609480000|2021-06-02 04:51:20|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1622609510000|2021-06-02 04:51:50|10231.6|10221.6|10229.5|10219.5|10231.6|10221.6|10229.5|10219.5|3
1622609550000|2021-06-02 04:52:30|10229.3|10219.3|10228|10218|10229.3|10219.3|10227.9|10217.9|11
1622609560000|2021-06-02 04:52:40|10227.8|10217.8|10226.4|10216.4|10228.3|10218.3|10225.5|10215.5|9
1622609570000|2021-06-02 04:52:50|10226.3|10216.3|10226.4|10216.4|10226.4|10216.4|10226.3|10216.3|2
1622609580000|2021-06-02 04:53:00|10226|10216|10226.9|10216.9|10227.4|10217.4|10226|10216|6
1622609600000|2021-06-02 04:53:20|10226.6|10216.6|10224.6|10214.6|10226.6|10216.6|10224.6|10214.6|3
1622609610000|2021-06-02 04:53:30|10224.4|10214.4|10224.6|10214.6|10224.6|10214.6|10224.1|10214.1|4
1622609620000|2021-06-02 04:53:40|10224.4|10214.4|10224.4|10214.4|10224.4|10214.4|10224.4|10214.4|1
1622609630000|2021-06-02 04:53:50|10224.6|10214.6|10224.9|10214.9|10224.9|10214.9|10224.6|10214.6|2
1622609650000|2021-06-02 04:54:10|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|1
1622609660000|2021-06-02 04:54:20|10224.9|10214.9|10224.9|10214.9|10224.9|10214.9|10224.9|10214.9|1
1622609670000|2021-06-02 04:54:30|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|1
1622609690000|2021-06-02 04:54:50|10224.9|10214.9|10224.9|10214.9|10224.9|10214.9|10224.9|10214.9|1
1622609840000|2021-06-02 04:57:20|10225.1|10215.1|10225.6|10215.6|10225.6|10215.6|10225.1|10215.1|3
1622609850000|2021-06-02 04:57:30|10226.1|10216.1|10226.8|10216.8|10226.8|10216.8|10226.1|10216.1|3
1622609880000|2021-06-02 04:58:00|10227.4|10217.4|10227.6|10217.6|10227.9|10217.9|10227.4|10217.4|5
1622609890000|2021-06-02 04:58:10|10227.4|10217.4|10227|10217|10227.4|10217.4|10226.9|10216.9|3
1622609900000|2021-06-02 04:58:20|10226.9|10216.9|10226.9|10216.9|10226.9|10216.9|10226.9|10216.9|1
1622609910000|2021-06-02 04:58:30|10227.1|10217.1|10226.9|10216.9|10227.1|10217.1|10226.9|10216.9|2
1622609920000|2021-06-02 04:58:40|10227.1|10217.1|10226.9|10216.9|10227.1|10217.1|10226.9|10216.9|2
1622609960000|2021-06-02 04:59:20|10227|10217|10226.1|10216.1|10227.1|10217.1|10226.1|10216.1|3
1622609980000|2021-06-02 04:59:40|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|1
1622609990000|2021-06-02 04:59:50|10225.6|10215.6|10225.4|10215.4|10225.6|10215.6|10225.4|10215.4|2
1622610000000|2021-06-02 05:00:00|10225.6|10215.6|10225.4|10215.4|10225.6|10215.6|10225.4|10215.4|6
1622610010000|2021-06-02 05:00:10|10225.6|10215.6|10225.6|10215.6|10225.6|10215.6|10225.6|10215.6|1
1622610050000|2021-06-02 05:00:50|10225.4|10215.4|10224.6|10214.6|10225.4|10215.4|10224.6|10214.6|4
1622610060000|2021-06-02 05:01:00|10224.4|10214.4|10223.6|10213.6|10224.4|10214.4|10223.6|10213.6|3
1622610110000|2021-06-02 05:01:50|10223.9|10213.9|10223.9|10213.9|10223.9|10213.9|10223.9|10213.9|1
1622610130000|2021-06-02 05:02:10|10224.1|10214.1|10225.4|10215.4|10225.4|10215.4|10224.1|10214.1|5
1622610140000|2021-06-02 05:02:20|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|1
1622610150000|2021-06-02 05:02:30|10225.5|10215.5|10225.5|10215.5|10225.5|10215.5|10225.5|10215.5|1
1622610160000|2021-06-02 05:02:40|10225.1|10215.1|10225.6|10215.6|10225.6|10215.6|10225.1|10215.1|2
1622610170000|2021-06-02 05:02:50|10226.1|10216.1|10227.4|10217.4|10227.4|10217.4|10226.1|10216.1|5
1622610180000|2021-06-02 05:03:00|10227.1|10217.1|10227.1|10217.1|10227.4|10217.4|10227.1|10217.1|5
1622610190000|2021-06-02 05:03:10|10227.4|10217.4|10227.1|10217.1|10227.4|10217.4|10227.1|10217.1|2
1622610200000|2021-06-02 05:03:20|10227.5|10217.5|10227.4|10217.4|10227.5|10217.5|10227.1|10217.1|3
1622610210000|2021-06-02 05:03:30|10227.1|10217.1|10227.1|10217.1|10227.4|10217.4|10227.1|10217.1|3
1622610220000|2021-06-02 05:03:40|10226.9|10216.9|10225.4|10215.4|10226.9|10216.9|10225.1|10215.1|5
1622610230000|2021-06-02 05:03:50|10225.1|10215.1|10224.6|10214.6|10225.1|10215.1|10224.6|10214.6|3
1622610240000|2021-06-02 05:04:00|10224.4|10214.4|10223.9|10213.9|10224.4|10214.4|10223.9|10213.9|2
1622610300000|2021-06-02 05:05:00|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|1
1622610340000|2021-06-02 05:05:40|10224.5|10214.5|10225.6|10215.6|10225.6|10215.6|10224.5|10214.5|5
1622610350000|2021-06-02 05:05:50|10225.9|10215.9|10226.1|10216.1|10226.1|10216.1|10225.9|10215.9|2
1622610360000|2021-06-02 05:06:00|10227.1|10217.1|10226.9|10216.9|10227.1|10217.1|10226.9|10216.9|2
1622610370000|2021-06-02 05:06:10|10227.4|10217.4|10227.9|10217.9|10227.9|10217.9|10227.4|10217.4|5
1622610380000|2021-06-02 05:06:20|10227.6|10217.6|10227.6|10217.6|10227.6|10217.6|10227.6|10217.6|1
1622610400000|2021-06-02 05:06:40|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1622610430000|2021-06-02 05:07:10|10228.1|10218.1|10228.1|10218.1|10228.1|10218.1|10228.1|10218.1|1
1622610440000|2021-06-02 05:07:20|10228.3|10218.3|10229.4|10219.4|10229.4|10219.4|10228.3|10218.3|3
1622610450000|2021-06-02 05:07:30|10229.6|10219.6|10230.9|10220.9|10230.9|10220.9|10229.6|10219.6|3
1622610460000|2021-06-02 05:07:40|10231|10221|10231|10221|10231|10221|10231|10221|1
1622610480000|2021-06-02 05:08:00|10230.9|10220.9|10231|10221|10231|10221|10230.9|10220.9|2
1622610510000|2021-06-02 05:08:30|10230.8|10220.8|10230.5|10220.5|10230.8|10220.8|10230.5|10220.5|2
1622610530000|2021-06-02 05:08:50|10230.4|10220.4|10230.6|10220.6|10230.6|10220.6|10230.4|10220.4|3
1622610560000|2021-06-02 05:09:20|10230.9|10220.9|10231.1|10221.1|10231.1|10221.1|10230.9|10220.9|2
1622610590000|2021-06-02 05:09:50|10231.5|10221.5|10231.6|10221.6|10231.6|10221.6|10231.5|10221.5|2
1622610600000|2021-06-02 05:10:00|10232.4|10222.4|10232|10222|10232.4|10222.4|10232|10222|3
1622610660000|2021-06-02 05:11:00|10231.9|10221.9|10232.1|10222.1|10232.1|10222.1|10231.9|10221.9|2
1622610670000|2021-06-02 05:11:10|10232|10222|10232|10222|10232|10222|10232|10222|1
1622610690000|2021-06-02 05:11:30|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1622610700000|2021-06-02 05:11:40|10231.1|10221.1|10228.9|10218.9|10231.1|10221.1|10228.6|10218.6|5
1622610710000|2021-06-02 05:11:50|10228.6|10218.6|10228.6|10218.6|10228.6|10218.6|10228.6|10218.6|1
1622610720000|2021-06-02 05:12:00|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|1
1622610750000|2021-06-02 05:12:30|10228.1|10218.1|10228.3|10218.3|10228.3|10218.3|10227.9|10217.9|3
1622610760000|2021-06-02 05:12:40|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|1
1622610770000|2021-06-02 05:12:50|10228.6|10218.6|10229|10219|10229|10219|10228.6|10218.6|2
1622610790000|2021-06-02 05:13:10|10229.1|10219.1|10230.1|10220.1|10230.8|10220.8|10229.1|10219.1|5
1622610820000|2021-06-02 05:13:40|10229.8|10219.8|10229.3|10219.3|10229.8|10219.8|10229.3|10219.3|3
1622610830000|2021-06-02 05:13:50|10228.9|10218.9|10228.9|10218.9|10228.9|10218.9|10228.9|10218.9|1
1622610840000|2021-06-02 05:14:00|10228.8|10218.8|10228.6|10218.6|10228.9|10218.9|10228.6|10218.6|3
1622610850000|2021-06-02 05:14:10|10228.9|10218.9|10229.4|10219.4|10229.4|10219.4|10228.4|10218.4|5
1622610870000|2021-06-02 05:14:30|10229.5|10219.5|10229.1|10219.1|10229.5|10219.5|10229.1|10219.1|2
1622610910000|2021-06-02 05:15:10|10228.8|10218.8|10228.9|10218.9|10228.9|10218.9|10228.8|10218.8|2
1622610930000|2021-06-02 05:15:30|10228.6|10218.6|10228.9|10218.9|10228.9|10218.9|10228.6|10218.6|2
1622610950000|2021-06-02 05:15:50|10229|10219|10229|10219|10229|10219|10229|10219|1
1622610960000|2021-06-02 05:16:00|10229.4|10219.4|10230.4|10220.4|10230.4|10220.4|10229.4|10219.4|4
1622610970000|2021-06-02 05:16:10|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|1
1622610990000|2021-06-02 05:16:30|10230.9|10220.9|10230.9|10220.9|10230.9|10220.9|10230.9|10220.9|1
1622611000000|2021-06-02 05:16:40|10231|10221|10231.6|10221.6|10231.6|10221.6|10231|10221|2
1622611040000|2021-06-02 05:17:20|10231.4|10221.4|10231.6|10221.6|10231.6|10221.6|10231.4|10221.4|2
1622611060000|2021-06-02 05:17:40|10231.4|10221.4|10230.6|10220.6|10231.4|10221.4|10230.4|10220.4|5
1622611070000|2021-06-02 05:17:50|10231.4|10221.4|10231.1|10221.1|10231.4|10221.4|10231.1|10221.1|2
1622611090000|2021-06-02 05:18:10|10230.9|10220.9|10230.9|10220.9|10230.9|10220.9|10230.9|10220.9|1
1622611100000|2021-06-02 05:18:20|10230.6|10220.6|10230.8|10220.8|10230.8|10220.8|10230.6|10220.6|4
1622611110000|2021-06-02 05:18:30|10230.5|10220.5|10230.8|10220.8|10230.8|10220.8|10230.5|10220.5|2
1622611130000|2021-06-02 05:18:50|10230.4|10220.4|10230.1|10220.1|10230.4|10220.4|10230.1|10220.1|2
1622611140000|2021-06-02 05:19:00|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|1
1622611160000|2021-06-02 05:19:20|10230.1|10220.1|10230.4|10220.4|10230.6|10220.6|10230.1|10220.1|3
1622611180000|2021-06-02 05:19:40|10230.8|10220.8|10230.4|10220.4|10230.8|10220.8|10230.4|10220.4|2
1622611190000|2021-06-02 05:19:50|10230.1|10220.1|10230.1|10220.1|10230.1|10220.1|10230.1|10220.1|1
1622611200000|2021-06-02 05:20:00|10229.9|10219.9|10229.8|10219.8|10229.9|10219.9|10229|10219|7
1622611210000|2021-06-02 05:20:10|10230|10220|10229.3|10219.3|10230|10220|10229.3|10219.3|4
1622611220000|2021-06-02 05:20:20|10229.5|10219.5|10230.6|10220.6|10230.6|10220.6|10229.5|10219.5|2
1622611230000|2021-06-02 05:20:30|10230.4|10220.4|10230.6|10220.6|10230.6|10220.6|10230.1|10220.1|4
1622611240000|2021-06-02 05:20:40|10230.4|10220.4|10230.4|10220.4|10230.4|10220.4|10230.4|10220.4|1
1622611250000|2021-06-02 05:20:50|10230.6|10220.6|10232.9|10222.9|10232.9|10222.9|10230.6|10220.6|5
1622611310000|2021-06-02 05:21:50|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|1
1622611320000|2021-06-02 05:22:00|10233.6|10223.6|10233.6|10223.6|10233.6|10223.6|10233.6|10223.6|1
1622611360000|2021-06-02 05:22:40|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|1
1622611400000|2021-06-02 05:23:20|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|1
1622611410000|2021-06-02 05:23:30|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|1
1622611420000|2021-06-02 05:23:40|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|1
1622611440000|2021-06-02 05:24:00|10233.1|10223.1|10232.9|10222.9|10233.1|10223.1|10232.9|10222.9|2
1622611450000|2021-06-02 05:24:10|10232.6|10222.6|10232.1|10222.1|10232.6|10222.6|10231.5|10221.5|10
1622611460000|2021-06-02 05:24:20|10231.5|10221.5|10231.4|10221.4|10231.5|10221.5|10231.1|10221.1|3
1622611470000|2021-06-02 05:24:30|10231.6|10221.6|10231.4|10221.4|10231.6|10221.6|10231.4|10221.4|2
1622611480000|2021-06-02 05:24:40|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|1
1622611490000|2021-06-02 05:24:50|10231.4|10221.4|10231.1|10221.1|10231.4|10221.4|10231.1|10221.1|2
1622611500000|2021-06-02 05:25:00|10231.4|10221.4|10231.4|10221.4|10231.4|10221.4|10231.4|10221.4|1
1622611510000|2021-06-02 05:25:10|10231.9|10221.9|10232.5|10222.5|10232.5|10222.5|10231.9|10221.9|2
1622611550000|2021-06-02 05:25:50|10232.9|10222.9|10232.9|10222.9|10232.9|10222.9|10232.9|10222.9|1
1622611560000|2021-06-02 05:26:00|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|1
1622611570000|2021-06-02 05:26:10|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|1
1622611580000|2021-06-02 05:26:20|10233.5|10223.5|10233.1|10223.1|10233.5|10223.5|10233.1|10223.1|2
1622611590000|2021-06-02 05:26:30|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|1
1622611600000|2021-06-02 05:26:40|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|1
1622611610000|2021-06-02 05:26:50|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|1
1622611620000|2021-06-02 05:27:00|10233.1|10223.1|10233.1|10223.1|10233.4|10223.4|10233.1|10223.1|3
1622611630000|2021-06-02 05:27:10|10232.9|10222.9|10232.9|10222.9|10232.9|10222.9|10232.9|10222.9|1
1622611640000|2021-06-02 05:27:20|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|1
1622611660000|2021-06-02 05:27:40|10232.9|10222.9|10233.1|10223.1|10233.1|10223.1|10232.9|10222.9|2
1622611680000|2021-06-02 05:28:00|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|1
1622611690000|2021-06-02 05:28:10|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|10233.5|10223.5|1
1622611730000|2021-06-02 05:28:50|10232.9|10222.9|10232.9|10222.9|10232.9|10222.9|10232.6|10222.6|3
1622611750000|2021-06-02 05:29:10|10232.6|10222.6|10232.4|10222.4|10232.6|10222.6|10232.4|10222.4|2
1622611760000|2021-06-02 05:29:20|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|1
1622611790000|2021-06-02 05:29:50|10231.5|10221.5|10231.3|10221.3|10231.5|10221.5|10231.3|10221.3|2
1622611800000|2021-06-02 05:30:00|10231|10221|10230.6|10220.6|10232|10222|10228.6|10218.6|20
1622611810000|2021-06-02 05:30:10|10230|10220|10230.6|10220.6|10233.3|10223.3|10230|10220|14
1622611820000|2021-06-02 05:30:20|10231|10221|10230.4|10220.4|10232|10222|10229.8|10219.8|23
1622611830000|2021-06-02 05:30:30|10227.9|10217.9|10219.4|10209.4|10227.9|10217.9|10219.4|10209.4|26
1622611840000|2021-06-02 05:30:40|10219|10209|10227.6|10217.6|10228.4|10218.4|10219|10209|26
1622611850000|2021-06-02 05:30:50|10228.1|10218.1|10229.9|10219.9|10230.5|10220.5|10228.1|10218.1|16
1622611860000|2021-06-02 05:31:00|10229.3|10219.3|10222.9|10212.9|10229.3|10219.3|10222.3|10212.3|22
1622611870000|2021-06-02 05:31:10|10223.1|10213.1|10226.6|10216.6|10226.6|10216.6|10223.1|10213.1|24
1622611880000|2021-06-02 05:31:20|10225.9|10215.9|10224.9|10214.9|10227.3|10217.3|10224.1|10214.1|25
1622611890000|2021-06-02 05:31:30|10225.1|10215.1|10222.4|10212.4|10225.6|10215.6|10222.1|10212.1|19
1622611900000|2021-06-02 05:31:40|10222.1|10212.1|10222.1|10212.1|10222.9|10212.9|10221.3|10211.3|13
1622611910000|2021-06-02 05:31:50|10222.3|10212.3|10222.9|10212.9|10223|10213|10222.3|10212.3|13
1622611920000|2021-06-02 05:32:00|10223.1|10213.1|10222.3|10212.3|10224|10214|10219.6|10209.6|20
1622611930000|2021-06-02 05:32:10|10222.5|10212.5|10221.6|10211.6|10222.5|10212.5|10220.9|10210.9|13
1622611940000|2021-06-02 05:32:20|10221.4|10211.4|10222.1|10212.1|10222.4|10212.4|10221|10211|8
1622611950000|2021-06-02 05:32:30|10221.9|10211.9|10218.9|10208.9|10221.9|10211.9|10218.6|10208.6|7
1622611960000|2021-06-02 05:32:40|10219.1|10209.1|10221.4|10211.4|10221.4|10211.4|10218.4|10208.4|13
1622611970000|2021-06-02 05:32:50|10221.1|10211.1|10219.4|10209.4|10221.1|10211.1|10218.4|10208.4|10
1622611980000|2021-06-02 05:33:00|10219.6|10209.6|10219.4|10209.4|10219.6|10209.6|10217.1|10207.1|16
1622611990000|2021-06-02 05:33:10|10219.9|10209.9|10224.6|10214.6|10224.6|10214.6|10219.6|10209.6|18
1622612000000|2021-06-02 05:33:20|10225.6|10215.6|10226.4|10216.4|10227.1|10217.1|10224.1|10214.1|13
1622612010000|2021-06-02 05:33:30|10226.1|10216.1|10222|10212|10226.1|10216.1|10222|10212|11
1622612020000|2021-06-02 05:33:40|10221.9|10211.9|10224.9|10214.9|10225.1|10215.1|10221.9|10211.9|11
1622612030000|2021-06-02 05:33:50|10224.6|10214.6|10226.8|10216.8|10227.4|10217.4|10224.6|10214.6|10
1622612040000|2021-06-02 05:34:00|10226.9|10216.9|10227.6|10217.6|10227.9|10217.9|10225.9|10215.9|13
1622612050000|2021-06-02 05:34:10|10227.9|10217.9|10227.9|10217.9|10228.6|10218.6|10225.9|10215.9|10
1622612060000|2021-06-02 05:34:20|10227.4|10217.4|10232|10222|10232|10222|10227.4|10217.4|13
1622612070000|2021-06-02 05:34:30|10232.9|10222.9|10231.1|10221.1|10232.9|10222.9|10230.5|10220.5|12
1622612080000|2021-06-02 05:34:40|10231.6|10221.6|10229.6|10219.6|10231.6|10221.6|10229.3|10219.3|7
1622612090000|2021-06-02 05:34:50|10229.4|10219.4|10230|10220|10231.1|10221.1|10229.4|10219.4|11
1622612100000|2021-06-02 05:35:00|10230.1|10220.1|10232.1|10222.1|10232.1|10222.1|10230.1|10220.1|9
1622612110000|2021-06-02 05:35:10|10231.4|10221.4|10231.9|10221.9|10231.9|10221.9|10231.1|10221.1|10
1622612120000|2021-06-02 05:35:20|10232.9|10222.9|10232.9|10222.9|10232.9|10222.9|10232.1|10222.1|4
1622612130000|2021-06-02 05:35:30|10233.1|10223.1|10233.8|10223.8|10234|10224|10233.1|10223.1|8
1622612140000|2021-06-02 05:35:40|10234|10224|10234.6|10224.6|10235.9|10225.9|10233.6|10223.6|16
1622612150000|2021-06-02 05:35:50|10235.6|10225.6|10234.4|10224.4|10235.9|10225.9|10234.4|10224.4|8
1622612160000|2021-06-02 05:36:00|10234.1|10224.1|10237.4|10227.4|10237.9|10227.9|10234.1|10224.1|12
1622612170000|2021-06-02 05:36:10|10237.6|10227.6|10239.9|10229.9|10240.1|10230.1|10237.6|10227.6|11
1622612180000|2021-06-02 05:36:20|10240.1|10230.1|10245.4|10235.4|10245.4|10235.4|10240.1|10230.1|23
1622612190000|2021-06-02 05:36:30|10245.1|10235.1|10248.1|10238.1|10248.6|10238.6|10245.1|10235.1|16
1622612200000|2021-06-02 05:36:40|10248.5|10238.5|10241.8|10231.8|10248.6|10238.6|10241.8|10231.8|11
1622612210000|2021-06-02 05:36:50|10242.3|10232.3|10242.6|10232.6|10243.1|10233.1|10241.6|10231.6|11
1622612220000|2021-06-02 05:37:00|10244.9|10234.9|10246.4|10236.4|10248.1|10238.1|10244.9|10234.9|15
1622612230000|2021-06-02 05:37:10|10246.1|10236.1|10246.1|10236.1|10247.5|10237.5|10245.9|10235.9|11
1622612240000|2021-06-02 05:37:20|10246.4|10236.4|10245.4|10235.4|10246.4|10236.4|10244.4|10234.4|14
1622612250000|2021-06-02 05:37:30|10245.1|10235.1|10244.9|10234.9|10245.1|10235.1|10243.6|10233.6|12
1622612260000|2021-06-02 05:37:40|10244.6|10234.6|10245.1|10235.1|10245.4|10235.4|10244.3|10234.3|8
1622612270000|2021-06-02 05:37:50|10245.4|10235.4|10246.5|10236.5|10246.8|10236.8|10245|10235|10
1622612280000|2021-06-02 05:38:00|10246.8|10236.8|10247.6|10237.6|10247.6|10237.6|10246.1|10236.1|11
1622612290000|2021-06-02 05:38:10|10247.8|10237.8|10246.5|10236.5|10248.6|10238.6|10246.5|10236.5|14
1622612300000|2021-06-02 05:38:20|10246.3|10236.3|10245.1|10235.1|10246.8|10236.8|10244.9|10234.9|12
1622612310000|2021-06-02 05:38:30|10244.9|10234.9|10245.3|10235.3|10245.3|10235.3|10244.9|10234.9|2
1622612320000|2021-06-02 05:38:40|10245.4|10235.4|10250.1|10240.1|10250.6|10240.6|10245.4|10235.4|11
1622612330000|2021-06-02 05:38:50|10250.6|10240.6|10251.9|10241.9|10253.1|10243.1|10250.4|10240.4|16
1622612340000|2021-06-02 05:39:00|10252|10242|10250.4|10240.4|10252.3|10242.3|10250.4|10240.4|8
1622612350000|2021-06-02 05:39:10|10250.6|10240.6|10249.4|10239.4|10251.9|10241.9|10249.4|10239.4|11
1622612360000|2021-06-02 05:39:20|10249.1|10239.1|10249.5|10239.5|10249.5|10239.5|10249|10239|12
1622612370000|2021-06-02 05:39:30|10249.1|10239.1|10247.9|10237.9|10249.1|10239.1|10247.1|10237.1|9
1622612380000|2021-06-02 05:39:40|10248.1|10238.1|10247.1|10237.1|10248.1|10238.1|10246.9|10236.9|4
1622612390000|2021-06-02 05:39:50|10247.6|10237.6|10249.1|10239.1|10249.4|10239.4|10247.6|10237.6|9
1622612400000|2021-06-02 05:40:00|10249.4|10239.4|10247.9|10237.9|10249.6|10239.6|10247.9|10237.9|11
1622612410000|2021-06-02 05:40:10|10247.5|10237.5|10246|10236|10247.5|10237.5|10246|10236|9
1622612420000|2021-06-02 05:40:20|10245.9|10235.9|10247.3|10237.3|10247.9|10237.9|10244.4|10234.4|13
1622612430000|2021-06-02 05:40:30|10246.9|10236.9|10244.1|10234.1|10246.9|10236.9|10244.1|10234.1|9
1622612440000|2021-06-02 05:40:40|10243.9|10233.9|10243.3|10233.3|10243.9|10233.9|10243.3|10233.3|5
1622612450000|2021-06-02 05:40:50|10243.1|10233.1|10238.6|10228.6|10243.8|10233.8|10238.4|10228.4|21
1622612460000|2021-06-02 05:41:00|10238.3|10228.3|10236.1|10226.1|10238.6|10228.6|10235.4|10225.4|26
1622612470000|2021-06-02 05:41:10|10236|10226|10240.1|10230.1|10240.8|10230.8|10236|10226|16
1622612480000|2021-06-02 05:41:20|10240.8|10230.8|10239.6|10229.6|10242|10232|10239.5|10229.5|14
1622612490000|2021-06-02 05:41:30|10239.9|10229.9|10242.3|10232.3|10242.3|10232.3|10239.8|10229.8|13
1622612500000|2021-06-02 05:41:40|10242.5|10232.5|10240.9|10230.9|10242.5|10232.5|10240.1|10230.1|16
1622612510000|2021-06-02 05:41:50|10241.3|10231.3|10242|10232|10242.5|10232.5|10241.3|10231.3|6
1622612520000|2021-06-02 05:42:00|10241.9|10231.9|10237.4|10227.4|10241.9|10231.9|10236.8|10226.8|19
1622612530000|2021-06-02 05:42:10|10237.9|10227.9|10241.4|10231.4|10241.4|10231.4|10237.9|10227.9|18
1622612540000|2021-06-02 05:42:20|10241.3|10231.3|10241|10231|10241.4|10231.4|10239.5|10229.5|14
1622612550000|2021-06-02 05:42:30|10240.8|10230.8|10241.1|10231.1|10241.6|10231.6|10240|10230|11
1622612560000|2021-06-02 05:42:40|10240.9|10230.9|10240.3|10230.3|10240.9|10230.9|10240.1|10230.1|4
1622612570000|2021-06-02 05:42:50|10240.4|10230.4|10242.4|10232.4|10242.5|10232.5|10240.4|10230.4|5
1622612580000|2021-06-02 05:43:00|10242.1|10232.1|10242.1|10232.1|10244.6|10234.6|10242.1|10232.1|16
1622612590000|2021-06-02 05:43:10|10242.3|10232.3|10244.1|10234.1|10245|10235|10242.3|10232.3|13
1622612600000|2021-06-02 05:43:20|10244.5|10234.5|10245|10235|10245|10235|10244.3|10234.3|9
1622612610000|2021-06-02 05:43:30|10244.5|10234.5|10244.8|10234.8|10244.8|10234.8|10244.1|10234.1|8
1622612620000|2021-06-02 05:43:40|10244.4|10234.4|10247.1|10237.1|10247.6|10237.6|10244.3|10234.3|14
1622612630000|2021-06-02 05:43:50|10246.6|10236.6|10245|10235|10248|10238|10244.8|10234.8|12
1622612640000|2021-06-02 05:44:00|10244.8|10234.8|10244.9|10234.9|10245.9|10235.9|10244.8|10234.8|10
1622612650000|2021-06-02 05:44:10|10245.1|10235.1|10245.1|10235.1|10246.4|10236.4|10245.1|10235.1|12
1622612660000|2021-06-02 05:44:20|10245.4|10235.4|10246.4|10236.4|10246.9|10236.9|10245.4|10235.4|8
1622612670000|2021-06-02 05:44:30|10246.1|10236.1|10245.1|10235.1|10246.3|10236.3|10245.1|10235.1|11
1622612680000|2021-06-02 05:44:40|10245.4|10235.4|10248.4|10238.4|10248.6|10238.6|10245.4|10235.4|12
1622612690000|2021-06-02 05:44:50|10248.6|10238.6|10248.1|10238.1|10249.6|10239.6|10248.1|10238.1|7
1622612700000|2021-06-02 05:45:00|10248.8|10238.8|10249.1|10239.1|10249.6|10239.6|10248.3|10238.3|15
1622612710000|2021-06-02 05:45:10|10248.8|10238.8|10249.6|10239.6|10249.6|10239.6|10248.8|10238.8|4
1622612720000|2021-06-02 05:45:20|10249.3|10239.3|10250.4|10240.4|10251.4|10241.4|10249.3|10239.3|13
1622612730000|2021-06-02 05:45:30|10250.9|10240.9|10249.6|10239.6|10251.4|10241.4|10249.1|10239.1|10
1622612740000|2021-06-02 05:45:40|10249.9|10239.9|10250.4|10240.4|10250.9|10240.9|10249.9|10239.9|6
1622612750000|2021-06-02 05:45:50|10251.4|10241.4|10251.4|10241.4|10251.4|10241.4|10250.4|10240.4|9
1622612760000|2021-06-02 05:46:00|10251.8|10241.8|10252.4|10242.4|10253.4|10243.4|10251.4|10241.4|10
1622612770000|2021-06-02 05:46:10|10252|10242|10252.5|10242.5|10253.4|10243.4|10252|10242|15
1622612780000|2021-06-02 05:46:20|10251.4|10241.4|10251.6|10241.6|10252.5|10242.5|10250.5|10240.5|14
1622612790000|2021-06-02 05:46:30|10251.3|10241.3|10251|10241|10252.1|10242.1|10250.1|10240.1|14
1622612800000|2021-06-02 05:46:40|10252.1|10242.1|10252.4|10242.4|10252.4|10242.4|10251|10241|12
1622612810000|2021-06-02 05:46:50|10252|10242|10248.3|10238.3|10252|10242|10248.3|10238.3|12
1622612820000|2021-06-02 05:47:00|10248.1|10238.1|10249.4|10239.4|10249.4|10239.4|10247|10237|13
1622612830000|2021-06-02 05:47:10|10249.6|10239.6|10250.9|10240.9|10250.9|10240.9|10249.4|10239.4|12
1622612840000|2021-06-02 05:47:20|10251.4|10241.4|10249.6|10239.6|10251.4|10241.4|10249.5|10239.5|10
1622612850000|2021-06-02 05:47:30|10249.1|10239.1|10249.5|10239.5|10250.1|10240.1|10249.1|10239.1|12
1622612860000|2021-06-02 05:47:40|10249.6|10239.6|10248.9|10238.9|10249.8|10239.8|10248.6|10238.6|6
1622612880000|2021-06-02 05:48:00|10248.6|10238.6|10247.4|10237.4|10248.6|10238.6|10247.1|10237.1|7
1622612890000|2021-06-02 05:48:10|10247.6|10237.6|10245|10235|10247.8|10237.8|10245|10235|12
1622612900000|2021-06-02 05:48:20|10244.5|10234.5|10245.6|10235.6|10245.6|10235.6|10244.5|10234.5|13
1622612910000|2021-06-02 05:48:30|10245.5|10235.5|10245.5|10235.5|10246|10236|10245.5|10235.5|8
1622612920000|2021-06-02 05:48:40|10245.8|10235.8|10245.3|10235.3|10245.8|10235.8|10245.3|10235.3|5
1622612940000|2021-06-02 05:49:00|10244.6|10234.6|10243.3|10233.3|10245.4|10235.4|10243.3|10233.3|8
1622612950000|2021-06-02 05:49:10|10243.6|10233.6|10242.4|10232.4|10244.3|10234.3|10242.4|10232.4|15
1622612960000|2021-06-02 05:49:20|10242.1|10232.1|10241.9|10231.9|10244.4|10234.4|10241.6|10231.6|14
1622612970000|2021-06-02 05:49:30|10241.8|10231.8|10241.9|10231.9|10242.1|10232.1|10241.8|10231.8|4
1622612980000|2021-06-02 05:49:40|10241.4|10231.4|10242.1|10232.1|10242.1|10232.1|10241.4|10231.4|5
1622612990000|2021-06-02 05:49:50|10242.4|10232.4|10242.4|10232.4|10242.4|10232.4|10242.4|10232.4|1
1622613000000|2021-06-02 05:50:00|10241.4|10231.4|10243.4|10233.4|10243.4|10233.4|10241.4|10231.4|12
1622613010000|2021-06-02 05:50:10|10243.8|10233.8|10245.4|10235.4|10245.9|10235.9|10243.8|10233.8|19
1622613020000|2021-06-02 05:50:20|10245|10235|10245.3|10235.3|10245.3|10235.3|10244.5|10234.5|11
1622613030000|2021-06-02 05:50:30|10245|10235|10245.9|10235.9|10245.9|10235.9|10244.1|10234.1|12
1622613040000|2021-06-02 05:50:40|10245.5|10235.5|10245.4|10235.4|10245.6|10235.6|10245.4|10235.4|3
1622613050000|2021-06-02 05:50:50|10245|10235|10242.6|10232.6|10245|10235|10241.6|10231.6|16
1622613060000|2021-06-02 05:51:00|10242.4|10232.4|10242.6|10232.6|10243|10233|10242.3|10232.3|7
1622613070000|2021-06-02 05:51:10|10242.4|10232.4|10243.3|10233.3|10243.4|10233.4|10242.4|10232.4|7
1622613080000|2021-06-02 05:51:20|10243.5|10233.5|10244.8|10234.8|10244.9|10234.9|10243.5|10233.5|9
1622613090000|2021-06-02 05:51:30|10244.9|10234.9|10246|10236|10246|10236|10244.9|10234.9|5
1622613100000|2021-06-02 05:51:40|10245.9|10235.9|10246|10236|10246|10236|10245.8|10235.8|3
1622613110000|2021-06-02 05:51:50|10245.6|10235.6|10248.4|10238.4|10248.6|10238.6|10245.3|10235.3|9
1622613120000|2021-06-02 05:52:00|10248.6|10238.6|10247.9|10237.9|10248.6|10238.6|10247.9|10237.9|3
1622613130000|2021-06-02 05:52:10|10248.4|10238.4|10247.3|10237.3|10248.6|10238.6|10247.3|10237.3|9
1622613140000|2021-06-02 05:52:20|10247|10237|10246.6|10236.6|10247|10237|10246.5|10236.5|4
1622613150000|2021-06-02 05:52:30|10246.9|10236.9|10248.8|10238.8|10248.8|10238.8|10246.9|10236.9|5
1622613160000|2021-06-02 05:52:40|10248.4|10238.4|10248.6|10238.6|10248.6|10238.6|10247.9|10237.9|6
1622613170000|2021-06-02 05:52:50|10248.4|10238.4|10247.9|10237.9|10248.4|10238.4|10247.1|10237.1|9
1622613180000|2021-06-02 05:53:00|10248.3|10238.3|10250.1|10240.1|10250.6|10240.6|10248.1|10238.1|7
1622613190000|2021-06-02 05:53:10|10250.8|10240.8|10251.1|10241.1|10251.6|10241.6|10249.9|10239.9|12
1622613200000|2021-06-02 05:53:20|10250.8|10240.8|10250.1|10240.1|10251.1|10241.1|10249.4|10239.4|11
1622613210000|2021-06-02 05:53:30|10250.4|10240.4|10250.3|10240.3|10250.6|10240.6|10249.3|10239.3|6
1622613220000|2021-06-02 05:53:40|10250.4|10240.4|10249.1|10239.1|10250.8|10240.8|10248.4|10238.4|9
1622613230000|2021-06-02 05:53:50|10249.5|10239.5|10248.6|10238.6|10249.8|10239.8|10248.6|10238.6|9
1622613240000|2021-06-02 05:54:00|10248.9|10238.9|10250.6|10240.6|10250.6|10240.6|10248.9|10238.9|5
1622613250000|2021-06-02 05:54:10|10250.3|10240.3|10252.6|10242.6|10252.6|10242.6|10250.3|10240.3|18
1622613260000|2021-06-02 05:54:20|10252.5|10242.5|10251.1|10241.1|10252.5|10242.5|10250.9|10240.9|10
1622613270000|2021-06-02 05:54:30|10250.8|10240.8|10249.8|10239.8|10251.1|10241.1|10249.6|10239.6|10
1622613280000|2021-06-02 05:54:40|10249.1|10239.1|10251.1|10241.1|10251.1|10241.1|10249.1|10239.1|6
1622613290000|2021-06-02 05:54:50|10251.4|10241.4|10251.6|10241.6|10251.6|10241.6|10250.4|10240.4|9
1622613300000|2021-06-02 05:55:00|10251.5|10241.5|10251.4|10241.4|10251.5|10241.5|10250.9|10240.9|5
1622613310000|2021-06-02 05:55:10|10251.5|10241.5|10250.1|10240.1|10252.6|10242.6|10250|10240|11
1622613320000|2021-06-02 05:55:20|10250|10240|10250.1|10240.1|10250.1|10240.1|10249|10239|9
1622613330000|2021-06-02 05:55:30|10250|10240|10249|10239|10250.1|10240.1|10248.4|10238.4|6
1622613340000|2021-06-02 05:55:40|10248.1|10238.1|10247.4|10237.4|10248.1|10238.1|10247.4|10237.4|6
1622613350000|2021-06-02 05:55:50|10246.9|10236.9|10247.6|10237.6|10247.6|10237.6|10245.9|10235.9|8
1622613360000|2021-06-02 05:56:00|10247.9|10237.9|10249|10239|10249|10239|10247.9|10237.9|4
1622613370000|2021-06-02 05:56:10|10248.8|10238.8|10248.5|10238.5|10248.8|10238.8|10248.3|10238.3|4
1622613380000|2021-06-02 05:56:20|10248.3|10238.3|10248|10238|10248.3|10238.3|10247.9|10237.9|5
1622613390000|2021-06-02 05:56:30|10247.4|10237.4|10245.9|10235.9|10247.6|10237.6|10245.9|10235.9|6
1622613400000|2021-06-02 05:56:40|10246.1|10236.1|10245.6|10235.6|10246.1|10236.1|10245.4|10235.4|14
1622613410000|2021-06-02 05:56:50|10245.9|10235.9|10247.5|10237.5|10247.8|10237.8|10245.9|10235.9|8
1622613420000|2021-06-02 05:57:00|10247.3|10237.3|10244.9|10234.9|10247.3|10237.3|10244.4|10234.4|17
1622613430000|2021-06-02 05:57:10|10245.3|10235.3|10245.8|10235.8|10245.8|10235.8|10244.9|10234.9|4
1622613440000|2021-06-02 05:57:20|10245.3|10235.3|10244.6|10234.6|10245.3|10235.3|10242|10232|20
1622613450000|2021-06-02 05:57:30|10245|10235|10245.3|10235.3|10245.3|10235.3|10245|10235|2
1622613460000|2021-06-02 05:57:40|10245|10235|10241.6|10231.6|10245|10235|10241.1|10231.1|10
1622613470000|2021-06-02 05:57:50|10241.5|10231.5|10241.3|10231.3|10241.8|10231.8|10241.3|10231.3|13
1622613480000|2021-06-02 05:58:00|10241.5|10231.5|10241.6|10231.6|10242.4|10232.4|10241.3|10231.3|18
1622613490000|2021-06-02 05:58:10|10241.8|10231.8|10242.3|10232.3|10242.3|10232.3|10241.8|10231.8|7
1622613500000|2021-06-02 05:58:20|10242.5|10232.5|10243.3|10233.3|10243.3|10233.3|10242.3|10232.3|9
1622613510000|2021-06-02 05:58:30|10243.4|10233.4|10243.8|10233.8|10243.8|10233.8|10243.4|10233.4|2
1622613520000|2021-06-02 05:58:40|10243.5|10233.5|10243|10233|10244|10234|10243|10233|10
1622613530000|2021-06-02 05:58:50|10242.3|10232.3|10239.6|10229.6|10242.3|10232.3|10239.1|10229.1|13
1622613540000|2021-06-02 05:59:00|10239.5|10229.5|10239.9|10229.9|10239.9|10229.9|10239.1|10229.1|8
1622613550000|2021-06-02 05:59:10|10240.1|10230.1|10239.3|10229.3|10240.1|10230.1|10237.3|10227.3|11
1622613560000|2021-06-02 05:59:20|10239.4|10229.4|10239.3|10229.3|10239.9|10229.9|10238.6|10228.6|14
1622613570000|2021-06-02 05:59:30|10239.5|10229.5|10237.5|10227.5|10239.5|10229.5|10236.9|10226.9|11
1622613580000|2021-06-02 05:59:40|10237.4|10227.4|10237|10227|10237.9|10227.9|10236.6|10226.6|13
1622613590000|2021-06-02 05:59:50|10237.3|10227.3|10236|10226|10237.3|10227.3|10235.4|10225.4|11
1622613600000|2021-06-02 06:00:00|10235.9|10225.9|10234.4|10224.4|10235.9|10225.9|10234.4|10224.4|16
1622613610000|2021-06-02 06:00:10|10234.6|10224.6|10234.4|10224.4|10234.6|10224.6|10234.4|10224.4|4
1622613620000|2021-06-02 06:00:20|10234.1|10224.1|10232.6|10222.6|10234.1|10224.1|10232.6|10222.6|8
1622613630000|2021-06-02 06:00:30|10232.8|10222.8|10236.6|10226.6|10236.9|10226.9|10232.8|10222.8|16
1622613640000|2021-06-02 06:00:40|10236.9|10226.9|10239.4|10229.4|10239.4|10229.4|10236.9|10226.9|10
1622613650000|2021-06-02 06:00:50|10239.6|10229.6|10238.8|10228.8|10239.6|10229.6|10238.5|10228.5|5
1622613660000|2021-06-02 06:01:00|10238.5|10228.5|10236.4|10226.4|10239.4|10229.4|10236.4|10226.4|14
1622613670000|2021-06-02 06:01:10|10236.1|10226.1|10233.6|10223.6|10236.1|10226.1|10233.1|10223.1|6
1622613680000|2021-06-02 06:01:20|10233.4|10223.4|10232.6|10222.6|10234.4|10224.4|10232.6|10222.6|8
1622613690000|2021-06-02 06:01:30|10232.9|10222.9|10233.3|10223.3|10233.3|10223.3|10232.9|10222.9|3
1622613700000|2021-06-02 06:01:40|10233.1|10223.1|10233|10223|10233.1|10223.1|10232.9|10222.9|3
1622613710000|2021-06-02 06:01:50|10232.9|10222.9|10234.8|10224.8|10234.9|10224.9|10232.9|10222.9|4
1622613720000|2021-06-02 06:02:00|10234.4|10224.4|10232.9|10222.9|10234.6|10224.6|10232.5|10222.5|20
1622613730000|2021-06-02 06:02:10|10234.4|10224.4|10234.4|10224.4|10234.4|10224.4|10233.4|10223.4|6
1622613740000|2021-06-02 06:02:20|10234.1|10224.1|10234.1|10224.1|10234.8|10224.8|10233.4|10223.4|11
1622613750000|2021-06-02 06:02:30|10233.9|10223.9|10234.4|10224.4|10234.4|10224.4|10233.9|10223.9|3
1622613760000|2021-06-02 06:02:40|10234.5|10224.5|10232.4|10222.4|10234.8|10224.8|10232.4|10222.4|7
1622613770000|2021-06-02 06:02:50|10233.1|10223.1|10233.8|10223.8|10234.4|10224.4|10233.1|10223.1|11
1622613780000|2021-06-02 06:03:00|10233.6|10223.6|10231.4|10221.4|10233.8|10223.8|10231.4|10221.4|10
1622613790000|2021-06-02 06:03:10|10231.5|10221.5|10230.9|10220.9|10231.5|10221.5|10230.9|10220.9|6
1622613800000|2021-06-02 06:03:20|10230.1|10220.1|10228.9|10218.9|10230.1|10220.1|10228.9|10218.9|12
1622613810000|2021-06-02 06:03:30|10228|10218|10227.8|10217.8|10228.8|10218.8|10227.4|10217.4|13
1622613820000|2021-06-02 06:03:40|10227.3|10217.3|10227.9|10217.9|10228|10218|10226.6|10216.6|7
1622613830000|2021-06-02 06:03:50|10227.6|10217.6|10226.3|10216.3|10227.6|10217.6|10226.3|10216.3|5
1622613840000|2021-06-02 06:04:00|10226|10216|10229|10219|10229|10219|10226|10216|12
1622613850000|2021-06-02 06:04:10|10228.8|10218.8|10227.8|10217.8|10229|10219|10227.8|10217.8|12
1622613860000|2021-06-02 06:04:20|10226.1|10216.1|10228.6|10218.6|10228.6|10218.6|10226.1|10216.1|7
1622613870000|2021-06-02 06:04:30|10228.9|10218.9|10227.5|10217.5|10228.9|10218.9|10227.5|10217.5|9
1622613880000|2021-06-02 06:04:40|10227.8|10217.8|10227.4|10217.4|10227.8|10217.8|10226.6|10216.6|7
1622613890000|2021-06-02 06:04:50|10227.6|10217.6|10228.4|10218.4|10228.4|10218.4|10227.6|10217.6|3
1622613900000|2021-06-02 06:05:00|10228.1|10218.1|10229.9|10219.9|10229.9|10219.9|10228.1|10218.1|8
1622613910000|2021-06-02 06:05:10|10230.1|10220.1|10232.4|10222.4|10232.4|10222.4|10230.1|10220.1|9
1622613930000|2021-06-02 06:05:30|10232|10222|10230.5|10220.5|10232|10222|10230.5|10220.5|3
1622613940000|2021-06-02 06:05:40|10230.6|10220.6|10233.9|10223.9|10233.9|10223.9|10230.6|10220.6|9
1622613950000|2021-06-02 06:05:50|10234|10224|10232.5|10222.5|10235.1|10225.1|10232.5|10222.5|16
1622613960000|2021-06-02 06:06:00|10232.6|10222.6|10234.4|10224.4|10234.6|10224.6|10232.6|10222.6|10
1622613970000|2021-06-02 06:06:10|10234.1|10224.1|10232.6|10222.6|10234.1|10224.1|10232.6|10222.6|2
1622613980000|2021-06-02 06:06:20|10233.1|10223.1|10233.9|10223.9|10234|10224|10233.1|10223.1|4
1622613990000|2021-06-02 06:06:30|10234.1|10224.1|10234.4|10224.4|10235.1|10225.1|10234.1|10224.1|5
1622614000000|2021-06-02 06:06:40|10235.4|10225.4|10235.9|10225.9|10236.1|10226.1|10235.4|10225.4|4
1622614010000|2021-06-02 06:06:50|10235.8|10225.8|10233.9|10223.9|10235.8|10225.8|10233.3|10223.3|7
1622614020000|2021-06-02 06:07:00|10234.5|10224.5|10235.9|10225.9|10235.9|10225.9|10234.5|10224.5|7
1622614040000|2021-06-02 06:07:20|10236.1|10226.1|10237.9|10227.9|10237.9|10227.9|10236.1|10226.1|5
1622614050000|2021-06-02 06:07:30|10238.4|10228.4|10238.1|10228.1|10238.4|10228.4|10238.1|10228.1|10
1622614060000|2021-06-02 06:07:40|10238.4|10228.4|10238.9|10228.9|10238.9|10228.9|10238.1|10228.1|4
1622614070000|2021-06-02 06:07:50|10238.6|10228.6|10237|10227|10239|10229|10237|10227|11
1622614080000|2021-06-02 06:08:00|10237.4|10227.4|10240.3|10230.3|10240.3|10230.3|10237.4|10227.4|13
1622614100000|2021-06-02 06:08:20|10240.6|10230.6|10241.1|10231.1|10241.1|10231.1|10239.6|10229.6|5
1622614110000|2021-06-02 06:08:30|10241.6|10231.6|10242.6|10232.6|10243.1|10233.1|10241.6|10231.6|6
1622614130000|2021-06-02 06:08:50|10242.4|10232.4|10241.6|10231.6|10242.4|10232.4|10241.6|10231.6|2
1622614140000|2021-06-02 06:09:00|10241.4|10231.4|10239.5|10229.5|10241.4|10231.4|10239.5|10229.5|16
1622614150000|2021-06-02 06:09:10|10239.6|10229.6|10238.4|10228.4|10240.5|10230.5|10238.4|10228.4|8
1622614160000|2021-06-02 06:09:20|10238.1|10228.1|10236.4|10226.4|10238.1|10228.1|10236.4|10226.4|6
1622614170000|2021-06-02 06:09:30|10236.6|10226.6|10237.6|10227.6|10238.5|10228.5|10235.9|10225.9|15
1622614180000|2021-06-02 06:09:40|10237.5|10227.5|10238|10228|10238|10228|10237.1|10227.1|10
1622614190000|2021-06-02 06:09:50|10237.9|10227.9|10237.9|10227.9|10238.1|10228.1|10236.9|10226.9|11
1622614200000|2021-06-02 06:10:00|10238.1|10228.1|10236.6|10226.6|10238.1|10228.1|10236.4|10226.4|9
1622614210000|2021-06-02 06:10:10|10237.1|10227.1|10240.3|10230.3|10240.3|10230.3|10237.1|10227.1|9
1622614220000|2021-06-02 06:10:20|10240|10230|10237.1|10227.1|10240|10230|10237.1|10227.1|8
1622614230000|2021-06-02 06:10:30|10237.4|10227.4|10240.3|10230.3|10240.4|10230.4|10237.1|10227.1|14
1622614240000|2021-06-02 06:10:40|10240.5|10230.5|10240.6|10230.6|10240.9|10230.9|10240.4|10230.4|6
1622614250000|2021-06-02 06:10:50|10241|10231|10243.9|10233.9|10244.4|10234.4|10241|10231|13
1622614260000|2021-06-02 06:11:00|10243.6|10233.6|10243.9|10233.9|10244.1|10234.1|10243.1|10233.1|7
1622614270000|2021-06-02 06:11:10|10243.6|10233.6|10241.6|10231.6|10243.8|10233.8|10241.6|10231.6|11
1622614280000|2021-06-02 06:11:20|10241.9|10231.9|10241.8|10231.8|10243.6|10233.6|10240.4|10230.4|23
1622614290000|2021-06-02 06:11:30|10241.5|10231.5|10241.4|10231.4|10241.8|10231.8|10240.4|10230.4|10
1622614300000|2021-06-02 06:11:40|10241.6|10231.6|10242.1|10232.1|10242.1|10232.1|10241.6|10231.6|3
1622614310000|2021-06-02 06:11:50|10242.4|10232.4|10246.3|10236.3|10246.3|10236.3|10242.4|10232.4|7
1622614320000|2021-06-02 06:12:00|10245.9|10235.9|10245.6|10235.6|10245.9|10235.9|10244.6|10234.6|13
1622614330000|2021-06-02 06:12:10|10245.8|10235.8|10248|10238|10248|10238|10245.8|10235.8|6
1622614340000|2021-06-02 06:12:20|10248.1|10238.1|10247.9|10237.9|10248.1|10238.1|10247.9|10237.9|2
1622614350000|2021-06-02 06:12:30|10247.4|10237.4|10247.9|10237.9|10248.1|10238.1|10247.4|10237.4|6
1622614360000|2021-06-02 06:12:40|10248.1|10238.1|10248.8|10238.8|10249.5|10239.5|10248.1|10238.1|11
1622614370000|2021-06-02 06:12:50|10248.6|10238.6|10247.4|10237.4|10248.8|10238.8|10247.4|10237.4|6
1622614380000|2021-06-02 06:13:00|10247.6|10237.6|10249.4|10239.4|10249.4|10239.4|10247.6|10237.6|9
1622614390000|2021-06-02 06:13:10|10249.1|10239.1|10249.3|10239.3|10249.8|10239.8|10248.9|10238.9|12
1622614400000|2021-06-02 06:13:20|10249.4|10239.4|10250.6|10240.6|10250.8|10240.8|10249.4|10239.4|8
1622614410000|2021-06-02 06:13:30|10250.8|10240.8|10251.1|10241.1|10251.1|10241.1|10250.8|10240.8|4
1622614420000|2021-06-02 06:13:40|10251.5|10241.5|10249|10239|10252.4|10242.4|10249|10239|11
1622614430000|2021-06-02 06:13:50|10249.1|10239.1|10250.9|10240.9|10250.9|10240.9|10249.1|10239.1|8
1622614440000|2021-06-02 06:14:00|10251.1|10241.1|10251.5|10241.5|10252.4|10242.4|10251.1|10241.1|9
1622614450000|2021-06-02 06:14:10|10251.3|10241.3|10248.6|10238.6|10251.4|10241.4|10248.6|10238.6|13
1622614460000|2021-06-02 06:14:20|10248.1|10238.1|10246|10236|10248.8|10238.8|10245.9|10235.9|15
1622614470000|2021-06-02 06:14:30|10246.3|10236.3|10246.9|10236.9|10247.1|10237.1|10246.1|10236.1|12
1622614480000|2021-06-02 06:14:40|10246.6|10236.6|10245.9|10235.9|10246.6|10236.6|10245.9|10235.9|3
1622614490000|2021-06-02 06:14:50|10246.3|10236.3|10249.4|10239.4|10249.4|10239.4|10246.3|10236.3|13
1622614500000|2021-06-02 06:15:00|10249.6|10239.6|10249.1|10239.1|10249.6|10239.6|10249.1|10239.1|2
1622614510000|2021-06-02 06:15:10|10249.4|10239.4|10250.1|10240.1|10250.1|10240.1|10249.4|10239.4|4
1622614520000|2021-06-02 06:15:20|10249.9|10239.9|10246.6|10236.6|10249.9|10239.9|10246.6|10236.6|13
1622614530000|2021-06-02 06:15:30|10245.6|10235.6|10244.9|10234.9|10245.6|10235.6|10244.6|10234.6|10
1622614540000|2021-06-02 06:15:40|10245.1|10235.1|10245.3|10235.3|10245.6|10235.6|10245.1|10235.1|4
1622614550000|2021-06-02 06:15:50|10245|10235|10244.6|10234.6|10245.3|10235.3|10244.6|10234.6|5
1622614560000|2021-06-02 06:16:00|10243.9|10233.9|10245.4|10235.4|10245.4|10235.4|10243.9|10233.9|5
1622614570000|2021-06-02 06:16:10|10245.6|10235.6|10249.5|10239.5|10249.5|10239.5|10245.6|10235.6|4
1622614580000|2021-06-02 06:16:20|10249.6|10239.6|10249.9|10239.9|10250.4|10240.4|10249.6|10239.6|5
1622614590000|2021-06-02 06:16:30|10249.8|10239.8|10250.1|10240.1|10250.1|10240.1|10249.8|10239.8|6
1622614600000|2021-06-02 06:16:40|10249.9|10239.9|10250|10240|10250.3|10240.3|10249.6|10239.6|7
1622614610000|2021-06-02 06:16:50|10250.4|10240.4|10250.1|10240.1|10250.4|10240.4|10250.1|10240.1|2
1622614620000|2021-06-02 06:17:00|10249.9|10239.9|10250.4|10240.4|10250.4|10240.4|10249.8|10239.8|5
1622614630000|2021-06-02 06:17:10|10250.6|10240.6|10251.9|10241.9|10251.9|10241.9|10250.6|10240.6|3
1622614640000|2021-06-02 06:17:20|10251.6|10241.6|10250.3|10240.3|10251.6|10241.6|10250.1|10240.1|7
1622614650000|2021-06-02 06:17:30|10250.1|10240.1|10250|10240|10250.3|10240.3|10250|10240|11
1622614660000|2021-06-02 06:17:40|10249.9|10239.9|10250.8|10240.8|10250.8|10240.8|10249.9|10239.9|5
1622614670000|2021-06-02 06:17:50|10250.9|10240.9|10250.9|10240.9|10251.4|10241.4|10250.1|10240.1|14
1622614680000|2021-06-02 06:18:00|10250.6|10240.6|10251.9|10241.9|10252.8|10242.8|10250.6|10240.6|10
1622614690000|2021-06-02 06:18:10|10251.6|10241.6|10251.4|10241.4|10251.6|10241.6|10251.4|10241.4|2
1622614700000|2021-06-02 06:18:20|10251.1|10241.1|10251.3|10241.3|10251.3|10241.3|10251.1|10241.1|2
1622614710000|2021-06-02 06:18:30|10250.4|10240.4|10250|10240|10250.4|10240.4|10249.6|10239.6|9
1622614720000|2021-06-02 06:18:40|10249.6|10239.6|10249.8|10239.8|10249.8|10239.8|10249.1|10239.1|4
1622614730000|2021-06-02 06:18:50|10250.1|10240.1|10249|10239|10250.1|10240.1|10249|10239|5
1622614740000|2021-06-02 06:19:00|10248.6|10238.6|10247.3|10237.3|10248.6|10238.6|10247.3|10237.3|7
1622614750000|2021-06-02 06:19:10|10247.4|10237.4|10247.4|10237.4|10247.9|10237.9|10247.4|10237.4|8
1622614760000|2021-06-02 06:19:20|10247.6|10237.6|10247.9|10237.9|10248.8|10238.8|10247.6|10237.6|13
1622614770000|2021-06-02 06:19:30|10247.6|10237.6|10245.9|10235.9|10247.6|10237.6|10245.9|10235.9|7
1622614780000|2021-06-02 06:19:40|10245.6|10235.6|10247.8|10237.8|10247.9|10237.9|10245.6|10235.6|15
1622614790000|2021-06-02 06:19:50|10248.1|10238.1|10249.6|10239.6|10250.6|10240.6|10247.8|10237.8|23
1622614800000|2021-06-02 06:20:00|10250|10240|10249.6|10239.6|10250.8|10240.8|10249.4|10239.4|17
1622614810000|2021-06-02 06:20:10|10249.9|10239.9|10249.1|10239.1|10250.3|10240.3|10249.1|10239.1|9
1622614820000|2021-06-02 06:20:20|10248.9|10238.9|10247.1|10237.1|10248.9|10238.9|10246.6|10236.6|10
1622614830000|2021-06-02 06:20:30|10246.9|10236.9|10247.1|10237.1|10247.1|10237.1|10245.4|10235.4|8
1622614840000|2021-06-02 06:20:40|10247.6|10237.6|10247.9|10237.9|10247.9|10237.9|10247.6|10237.6|6
1622614850000|2021-06-02 06:20:50|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|10247.1|10237.1|4
1622614860000|2021-06-02 06:21:00|10247.4|10237.4|10245.1|10235.1|10247.6|10237.6|10245.1|10235.1|9
1622614870000|2021-06-02 06:21:10|10245.4|10235.4|10247.3|10237.3|10247.3|10237.3|10245.1|10235.1|12
1622614880000|2021-06-02 06:21:20|10247.6|10237.6|10247.6|10237.6|10248.1|10238.1|10247.1|10237.1|12
1622614890000|2021-06-02 06:21:30|10247.4|10237.4|10246.1|10236.1|10247.4|10237.4|10246.1|10236.1|7
1622614900000|2021-06-02 06:21:40|10246.4|10236.4|10248.6|10238.6|10248.6|10238.6|10246.4|10236.4|6
1622614910000|2021-06-02 06:21:50|10248.4|10238.4|10248.5|10238.5|10248.5|10238.5|10248.4|10238.4|2
1622614920000|2021-06-02 06:22:00|10248.4|10238.4|10248.4|10238.4|10248.5|10238.5|10248.4|10238.4|3
1622614930000|2021-06-02 06:22:10|10248.1|10238.1|10248.1|10238.1|10248.1|10238.1|10247.8|10237.8|4
1622614940000|2021-06-02 06:22:20|10247.8|10237.8|10246.1|10236.1|10248.1|10238.1|10246.1|10236.1|8
1622614950000|2021-06-02 06:22:30|10245.9|10235.9|10244.4|10234.4|10245.9|10235.9|10242.9|10232.9|10
1622614960000|2021-06-02 06:22:40|10244.6|10234.6|10243.4|10233.4|10244.6|10234.6|10243.4|10233.4|8
1622614970000|2021-06-02 06:22:50|10242.9|10232.9|10240.6|10230.6|10242.9|10232.9|10239.4|10229.4|11
1622614980000|2021-06-02 06:23:00|10240.5|10230.5|10241|10231|10241|10231|10239.1|10229.1|10
1622614990000|2021-06-02 06:23:10|10240.6|10230.6|10238.4|10228.4|10241.1|10231.1|10238.1|10228.1|8
1622615000000|2021-06-02 06:23:20|10238.1|10228.1|10235.5|10225.5|10238.1|10228.1|10235.5|10225.5|13
1622615010000|2021-06-02 06:23:30|10235.8|10225.8|10237.6|10227.6|10238|10228|10235.8|10225.8|13
1622615020000|2021-06-02 06:23:40|10238.6|10228.6|10238.3|10228.3|10238.6|10228.6|10237.9|10227.9|5
1622615030000|2021-06-02 06:23:50|10238.4|10228.4|10237.5|10227.5|10239.3|10229.3|10237.5|10227.5|7
1622615040000|2021-06-02 06:24:00|10237.6|10227.6|10237.8|10227.8|10238.9|10228.9|10237.5|10227.5|11
1622615050000|2021-06-02 06:24:10|10238.4|10228.4|10238.3|10228.3|10238.4|10228.4|10238.3|10228.3|2
1622615060000|2021-06-02 06:24:20|10238|10228|10238.4|10228.4|10238.4|10228.4|10238|10228|4
1622615070000|2021-06-02 06:24:30|10238|10228|10237.6|10227.6|10238|10228|10237.3|10227.3|15
1622615080000|2021-06-02 06:24:40|10237.8|10227.8|10236.5|10226.5|10237.8|10227.8|10235.6|10225.6|14
1622615090000|2021-06-02 06:24:50|10236.3|10226.3|10235.1|10225.1|10236.6|10226.6|10234.9|10224.9|12
1622615100000|2021-06-02 06:25:00|10235|10225|10234.4|10224.4|10235.1|10225.1|10234.1|10224.1|11
1622615110000|2021-06-02 06:25:10|10234.1|10224.1|10229.9|10219.9|10234.1|10224.1|10229.9|10219.9|12
1622615120000|2021-06-02 06:25:20|10230.1|10220.1|10229|10219|10230.4|10220.4|10227.9|10217.9|17
1622615130000|2021-06-02 06:25:30|10228.5|10218.5|10229.9|10219.9|10229.9|10219.9|10228.1|10218.1|15
1622615140000|2021-06-02 06:25:40|10230.1|10220.1|10232|10222|10232|10222|10230.1|10220.1|5
1622615150000|2021-06-02 06:25:50|10232.1|10222.1|10231.9|10221.9|10232.9|10222.9|10231.6|10221.6|10
1622615160000|2021-06-02 06:26:00|10231.6|10221.6|10229.6|10219.6|10231.9|10221.9|10229.6|10219.6|9
1622615170000|2021-06-02 06:26:10|10230.1|10220.1|10230.6|10220.6|10230.6|10220.6|10229.9|10219.9|5
1622615180000|2021-06-02 06:26:20|10230.9|10220.9|10232.8|10222.8|10233|10223|10230.9|10220.9|6
1622615190000|2021-06-02 06:26:30|10232.6|10222.6|10231.9|10221.9|10232.9|10222.9|10231.9|10221.9|6
1622615210000|2021-06-02 06:26:50|10231.4|10221.4|10229.6|10219.6|10231.4|10221.4|10229.3|10219.3|6
1622615220000|2021-06-02 06:27:00|10229.4|10219.4|10229.6|10219.6|10229.6|10219.6|10229.4|10219.4|2
1622615230000|2021-06-02 06:27:10|10230.1|10220.1|10231.5|10221.5|10231.5|10221.5|10229.9|10219.9|12
1622615240000|2021-06-02 06:27:20|10231.6|10221.6|10232.9|10222.9|10232.9|10222.9|10231.6|10221.6|4
1622615250000|2021-06-02 06:27:30|10232.6|10222.6|10234|10224|10234|10224|10231.9|10221.9|10
1622615260000|2021-06-02 06:27:40|10233.9|10223.9|10233.9|10223.9|10233.9|10223.9|10232.1|10222.1|5
1622615270000|2021-06-02 06:27:50|10233.6|10223.6|10228.9|10218.9|10233.6|10223.6|10228.9|10218.9|9
1622615280000|2021-06-02 06:28:00|10228.8|10218.8|10227.9|10217.9|10228.8|10218.8|10227.8|10217.8|8
1622615290000|2021-06-02 06:28:10|10227.6|10217.6|10228.3|10218.3|10228.3|10218.3|10227.6|10217.6|3
1622615300000|2021-06-02 06:28:20|10228.6|10218.6|10225.8|10215.8|10229.5|10219.5|10225.6|10215.6|8
1622615310000|2021-06-02 06:28:30|10226.1|10216.1|10226.1|10216.1|10226.1|10216.1|10226.1|10216.1|1
1622615320000|2021-06-02 06:28:40|10226.4|10216.4|10228.1|10218.1|10228.4|10218.4|10226.4|10216.4|7
1622615330000|2021-06-02 06:28:50|10227.9|10217.9|10228|10218|10228|10218|10227.6|10217.6|4
1622615340000|2021-06-02 06:29:00|10227.5|10217.5|10222.8|10212.8|10227.5|10217.5|10222.8|10212.8|12
1622615350000|2021-06-02 06:29:10|10223|10213|10222.9|10212.9|10223|10213|10221.3|10211.3|19
1622615360000|2021-06-02 06:29:20|10223.1|10213.1|10222.8|10212.8|10223.4|10213.4|10222.4|10212.4|9
1622615370000|2021-06-02 06:29:30|10221.6|10211.6|10222.4|10212.4|10222.8|10212.8|10220.9|10210.9|15
1622615380000|2021-06-02 06:29:40|10222|10212|10221.4|10211.4|10222.9|10212.9|10221|10211|9
1622615390000|2021-06-02 06:29:50|10220.6|10210.6|10223.4|10213.4|10223.6|10213.6|10218.5|10208.5|18
1622615400000|2021-06-02 06:30:00|10223.6|10213.6|10219.4|10209.4|10223.6|10213.6|10219.4|10209.4|11
1622615410000|2021-06-02 06:30:10|10220|10210|10222.1|10212.1|10222.4|10212.4|10219.8|10209.8|19
1622615420000|2021-06-02 06:30:20|10221.4|10211.4|10220.4|10210.4|10221.9|10211.9|10220.3|10210.3|10
1622615430000|2021-06-02 06:30:30|10220.1|10210.1|10220.9|10210.9|10220.9|10210.9|10220.1|10210.1|5
1622615440000|2021-06-02 06:30:40|10220.8|10210.8|10223.3|10213.3|10223.3|10213.3|10220.8|10210.8|17
1622615450000|2021-06-02 06:30:50|10222.6|10212.6|10222.6|10212.6|10223|10213|10221|10211|11
1622615460000|2021-06-02 06:31:00|10223|10213|10224.6|10214.6|10225.6|10215.6|10223|10213|8
1622615470000|2021-06-02 06:31:10|10224.1|10214.1|10224.9|10214.9|10224.9|10214.9|10223.4|10213.4|8
1622615480000|2021-06-02 06:31:20|10224.6|10214.6|10223.6|10213.6|10224.6|10214.6|10223.6|10213.6|5
1622615490000|2021-06-02 06:31:30|10223.9|10213.9|10224.3|10214.3|10224.8|10214.8|10223.9|10213.9|6
1622615500000|2021-06-02 06:31:40|10224.6|10214.6|10224.5|10214.5|10224.8|10214.8|10223.8|10213.8|10
1622615510000|2021-06-02 06:31:50|10224.9|10214.9|10228.3|10218.3|10228.8|10218.8|10224.3|10214.3|16
1622615520000|2021-06-02 06:32:00|10228.1|10218.1|10228.4|10218.4|10228.4|10218.4|10227.6|10217.6|6
1622615530000|2021-06-02 06:32:10|10228.6|10218.6|10228|10218|10229|10219|10228|10218|10
1622615540000|2021-06-02 06:32:20|10227.6|10217.6|10224|10214|10228|10218|10223.9|10213.9|17
1622615550000|2021-06-02 06:32:30|10223.8|10213.8|10223.3|10213.3|10224.5|10214.5|10222.9|10212.9|11
1622615560000|2021-06-02 06:32:40|10223.5|10213.5|10223.4|10213.4|10223.5|10213.5|10223.1|10213.1|4
1622615570000|2021-06-02 06:32:50|10223.6|10213.6|10221.1|10211.1|10223.6|10213.6|10220.4|10210.4|9
1622615580000|2021-06-02 06:33:00|10221.4|10211.4|10221.6|10211.6|10222.1|10212.1|10221|10211|14
1622615590000|2021-06-02 06:33:10|10220.9|10210.9|10222.5|10212.5|10222.5|10212.5|10220.9|10210.9|5
1622615610000|2021-06-02 06:33:30|10222|10212|10222|10212|10222|10212|10222|10212|1
1622615620000|2021-06-02 06:33:40|10222.4|10212.4|10225.3|10215.3|10225.5|10215.5|10222.3|10212.3|10
1622615630000|2021-06-02 06:33:50|10225.6|10215.6|10226|10216|10226|10216|10225.1|10215.1|7
1622615640000|2021-06-02 06:34:00|10225.8|10215.8|10224.9|10214.9|10225.8|10215.8|10224.9|10214.9|4
1622615650000|2021-06-02 06:34:10|10225|10215|10224.4|10214.4|10225|10215|10224.4|10214.4|3
1622615660000|2021-06-02 06:34:20|10224.9|10214.9|10224.6|10214.6|10224.9|10214.9|10224.6|10214.6|2
1622615670000|2021-06-02 06:34:30|10224.9|10214.9|10225.4|10215.4|10225.4|10215.4|10224.9|10214.9|4
1622615680000|2021-06-02 06:34:40|10225.6|10215.6|10225.6|10215.6|10225.6|10215.6|10224.5|10214.5|7
1622615690000|2021-06-02 06:34:50|10225.5|10215.5|10221.5|10211.5|10225.5|10215.5|10221.5|10211.5|9
1622615700000|2021-06-02 06:35:00|10221.9|10211.9|10219.3|10209.3|10221.9|10211.9|10217.9|10207.9|9
1622615710000|2021-06-02 06:35:10|10218.8|10208.8|10218.5|10208.5|10219.1|10209.1|10218.5|10208.5|5
1622615720000|2021-06-02 06:35:20|10219.9|10209.9|10218.6|10208.6|10220.6|10210.6|10218.1|10208.1|14
1622615730000|2021-06-02 06:35:30|10218.9|10208.9|10220.3|10210.3|10220.6|10210.6|10218.9|10208.9|13
1622615740000|2021-06-02 06:35:40|10220.1|10210.1|10220.4|10210.4|10220.4|10210.4|10219.3|10209.3|16
1622615750000|2021-06-02 06:35:50|10220.5|10210.5|10219.3|10209.3|10220.5|10210.5|10219.3|10209.3|5
1622615760000|2021-06-02 06:36:00|10219.1|10209.1|10216.4|10206.4|10219.3|10209.3|10216.4|10206.4|16
1622615770000|2021-06-02 06:36:10|10216.6|10206.6|10216.4|10206.4|10216.9|10206.9|10216|10206|13
1622615780000|2021-06-02 06:36:20|10216.3|10206.3|10212.6|10202.6|10216.3|10206.3|10212.6|10202.6|11
1622615790000|2021-06-02 06:36:30|10211.8|10201.8|10214|10204|10214.1|10204.1|10211.4|10201.4|15
1622615800000|2021-06-02 06:36:40|10214.1|10204.1|10212.9|10202.9|10214.1|10204.1|10212.9|10202.9|8
1622615810000|2021-06-02 06:36:50|10212.8|10202.8|10212.5|10202.5|10212.9|10202.9|10212.1|10202.1|8
1622615820000|2021-06-02 06:37:00|10212.9|10202.9|10215.5|10205.5|10218.3|10208.3|10212.4|10202.4|17
1622615830000|2021-06-02 06:37:10|10216.3|10206.3|10217.6|10207.6|10217.6|10207.6|10214.4|10204.4|11
1622615840000|2021-06-02 06:37:20|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1622615850000|2021-06-02 06:37:30|10217.1|10207.1|10217.4|10207.4|10217.9|10207.9|10217.1|10207.1|7
1622615860000|2021-06-02 06:37:40|10217.1|10207.1|10217.1|10207.1|10217.1|10207.1|10217.1|10207.1|1
1622615880000|2021-06-02 06:38:00|10217|10207|10218.4|10208.4|10218.5|10208.5|10217|10207|6
1622615890000|2021-06-02 06:38:10|10218.6|10208.6|10216.6|10206.6|10218.9|10208.9|10216.6|10206.6|12
1622615900000|2021-06-02 06:38:20|10217|10207|10216.5|10206.5|10217.4|10207.4|10216.5|10206.5|9
1622615910000|2021-06-02 06:38:30|10216.4|10206.4|10213.1|10203.1|10216.4|10206.4|10213.1|10203.1|10
1622615920000|2021-06-02 06:38:40|10213.4|10203.4|10213.1|10203.1|10213.4|10203.4|10212.9|10202.9|7
1622615930000|2021-06-02 06:38:50|10213.4|10203.4|10213.1|10203.1|10213.6|10203.6|10212.3|10202.3|10
1622615940000|2021-06-02 06:39:00|10213.4|10203.4|10214.1|10204.1|10214.6|10204.6|10213.4|10203.4|11
1622615950000|2021-06-02 06:39:10|10214.3|10204.3|10215.1|10205.1|10215.4|10205.4|10213.4|10203.4|16
1622615960000|2021-06-02 06:39:20|10215.4|10205.4|10215.9|10205.9|10215.9|10205.9|10215.1|10205.1|7
1622615970000|2021-06-02 06:39:30|10216.4|10206.4|10217.6|10207.6|10217.6|10207.6|10216.4|10206.4|5
1622615980000|2021-06-02 06:39:40|10217.9|10207.9|10217.3|10207.3|10217.9|10207.9|10217.3|10207.3|5
1622615990000|2021-06-02 06:39:50|10215.8|10205.8|10216.9|10206.9|10216.9|10206.9|10215.8|10205.8|4
1622616000000|2021-06-02 06:40:00|10217.3|10207.3|10217.5|10207.5|10218.1|10208.1|10217.3|10207.3|5
1622616020000|2021-06-02 06:40:20|10217.6|10207.6|10220.1|10210.1|10220.6|10210.6|10217.6|10207.6|10
1622616030000|2021-06-02 06:40:30|10220.3|10210.3|10220.1|10210.1|10220.3|10210.3|10220.1|10210.1|2
1622616040000|2021-06-02 06:40:40|10219.9|10209.9|10219.9|10209.9|10219.9|10209.9|10219.9|10209.9|1
1622616050000|2021-06-02 06:40:50|10220.1|10210.1|10220.3|10210.3|10220.3|10210.3|10220.1|10210.1|2
1622616070000|2021-06-02 06:41:10|10220.6|10210.6|10222|10212|10222|10212|10220.6|10210.6|6
1622616080000|2021-06-02 06:41:20|10222.4|10212.4|10222.8|10212.8|10222.9|10212.9|10222.4|10212.4|4
1622616090000|2021-06-02 06:41:30|10222.5|10212.5|10222.9|10212.9|10222.9|10212.9|10222.3|10212.3|5
1622616110000|2021-06-02 06:41:50|10223.1|10213.1|10224.1|10214.1|10224.1|10214.1|10223.1|10213.1|3
1622616120000|2021-06-02 06:42:00|10223.6|10213.6|10222.4|10212.4|10223.9|10213.9|10222.4|10212.4|6
1622616130000|2021-06-02 06:42:10|10222.1|10212.1|10219.3|10209.3|10222.1|10212.1|10218.9|10208.9|6
1622616140000|2021-06-02 06:42:20|10219|10209|10218.3|10208.3|10219|10209|10218.3|10208.3|5
1622616150000|2021-06-02 06:42:30|10218.9|10208.9|10219.1|10209.1|10219.5|10209.5|10218.4|10208.4|10
1622616160000|2021-06-02 06:42:40|10219.4|10209.4|10219|10209|10219.4|10209.4|10218.5|10208.5|4
1622616170000|2021-06-02 06:42:50|10218.6|10208.6|10218.9|10208.9|10218.9|10208.9|10218.6|10208.6|2
1622616180000|2021-06-02 06:43:00|10218.6|10208.6|10218.8|10208.8|10219.3|10209.3|10218.1|10208.1|8
1622616190000|2021-06-02 06:43:10|10218.5|10208.5|10217.8|10207.8|10218.5|10208.5|10217.3|10207.3|12
1622616200000|2021-06-02 06:43:20|10218.1|10208.1|10216.6|10206.6|10218.1|10208.1|10216.6|10206.6|13
1622616210000|2021-06-02 06:43:30|10217.1|10207.1|10217.1|10207.1|10217.3|10207.3|10216.6|10206.6|8
1622616220000|2021-06-02 06:43:40|10217|10207|10217.9|10207.9|10217.9|10207.9|10217|10207|3
1622616230000|2021-06-02 06:43:50|10217.6|10207.6|10216.3|10206.3|10217.8|10207.8|10216.3|10206.3|7
1622616240000|2021-06-02 06:44:00|10216.4|10206.4|10216.3|10206.3|10216.4|10206.4|10216.3|10206.3|2
1622616250000|2021-06-02 06:44:10|10216.4|10206.4|10217.1|10207.1|10217.1|10207.1|10216.3|10206.3|9
1622616260000|2021-06-02 06:44:20|10217.5|10207.5|10219.4|10209.4|10219.4|10209.4|10217.4|10207.4|11
1622616270000|2021-06-02 06:44:30|10219.9|10209.9|10220.5|10210.5|10220.9|10210.9|10219.9|10209.9|9
1622616280000|2021-06-02 06:44:40|10220|10210|10219.6|10209.6|10220.1|10210.1|10219.4|10209.4|8
1622616290000|2021-06-02 06:44:50|10220.1|10210.1|10221.5|10211.5|10221.5|10211.5|10220.1|10210.1|5
1622616300000|2021-06-02 06:45:00|10221.4|10211.4|10221.8|10211.8|10222.4|10212.4|10221.4|10211.4|4
1622616310000|2021-06-02 06:45:10|10222.3|10212.3|10222.1|10212.1|10222.3|10212.3|10221.9|10211.9|4
1622616320000|2021-06-02 06:45:20|10222.4|10212.4|10224.1|10214.1|10224.4|10214.4|10222.4|10212.4|7
1622616330000|2021-06-02 06:45:30|10223.8|10213.8|10220.6|10210.6|10223.8|10213.8|10220.6|10210.6|4
1622616340000|2021-06-02 06:45:40|10220.9|10210.9|10218.4|10208.4|10221.1|10211.1|10218.4|10208.4|10
1622616350000|2021-06-02 06:45:50|10219.3|10209.3|10218.6|10208.6|10219.3|10209.3|10218.4|10208.4|4
1622616360000|2021-06-02 06:46:00|10218.4|10208.4|10218.9|10208.9|10218.9|10208.9|10218.4|10208.4|3
1622616370000|2021-06-02 06:46:10|10219.4|10209.4|10219.1|10209.1|10220|10210|10218.9|10208.9|5
1622616380000|2021-06-02 06:46:20|10219.8|10209.8|10219.9|10209.9|10219.9|10209.9|10219.8|10209.8|2
1622616400000|2021-06-02 06:46:40|10220.1|10210.1|10222.3|10212.3|10222.3|10212.3|10220.1|10210.1|8
1622616410000|2021-06-02 06:46:50|10221.8|10211.8|10222.4|10212.4|10222.4|10212.4|10221.8|10211.8|3
1622616420000|2021-06-02 06:47:00|10222.5|10212.5|10223.1|10213.1|10223.6|10213.6|10222.3|10212.3|11
1622616430000|2021-06-02 06:47:10|10223.4|10213.4|10223.1|10213.1|10223.4|10213.4|10223.1|10213.1|2
1622616440000|2021-06-02 06:47:20|10222.9|10212.9|10218.4|10208.4|10222.9|10212.9|10218.1|10208.1|8
1622616450000|2021-06-02 06:47:30|10218.5|10208.5|10219.8|10209.8|10219.8|10209.8|10218.1|10208.1|11
1622616460000|2021-06-02 06:47:40|10219.4|10209.4|10219.4|10209.4|10219.4|10209.4|10219.4|10209.4|1
1622616470000|2021-06-02 06:47:50|10219.9|10209.9|10219.1|10209.1|10220.5|10210.5|10219.1|10209.1|10
1622616480000|2021-06-02 06:48:00|10218.6|10208.6|10218.9|10208.9|10219.4|10209.4|10218.5|10208.5|7
1622616490000|2021-06-02 06:48:10|10219.4|10209.4|10219.1|10209.1|10219.4|10209.4|10218.9|10208.9|6
1622616500000|2021-06-02 06:48:20|10219.4|10209.4|10219.5|10209.5|10219.9|10209.9|10219.4|10209.4|6
1622616510000|2021-06-02 06:48:30|10219.9|10209.9|10220.1|10210.1|10220.1|10210.1|10219.6|10209.6|6
1622616520000|2021-06-02 06:48:40|10220.6|10210.6|10223.9|10213.9|10223.9|10213.9|10220.1|10210.1|6
1622616530000|2021-06-02 06:48:50|10224.1|10214.1|10223.9|10213.9|10224.6|10214.6|10223.9|10213.9|4
1622616540000|2021-06-02 06:49:00|10223.6|10213.6|10224.4|10214.4|10224.9|10214.9|10223.6|10213.6|7
1622616550000|2021-06-02 06:49:10|10224.9|10214.9|10223.1|10213.1|10224.9|10214.9|10223.1|10213.1|8
1622616560000|2021-06-02 06:49:20|10223.6|10213.6|10221.9|10211.9|10223.6|10213.6|10221.9|10211.9|5
1622616570000|2021-06-02 06:49:30|10222|10212|10222.9|10212.9|10222.9|10212.9|10222|10212|5
1622616580000|2021-06-02 06:49:40|10222.6|10212.6|10222.4|10212.4|10222.6|10212.6|10222.4|10212.4|6
1622616590000|2021-06-02 06:49:50|10221.9|10211.9|10218.4|10208.4|10221.9|10211.9|10218.4|10208.4|10
1622616600000|2021-06-02 06:50:00|10219.3|10209.3|10222|10212|10222.9|10212.9|10218.4|10208.4|8
1622616610000|2021-06-02 06:50:10|10221.8|10211.8|10220.5|10210.5|10221.8|10211.8|10220.5|10210.5|4
1622616620000|2021-06-02 06:50:20|10220.3|10210.3|10222|10212|10222|10212|10220.3|10210.3|7
1622616630000|2021-06-02 06:50:30|10222.3|10212.3|10222.9|10212.9|10222.9|10212.9|10221.3|10211.3|9
1622616640000|2021-06-02 06:50:40|10222.6|10212.6|10222.9|10212.9|10222.9|10212.9|10222.4|10212.4|6
1622616650000|2021-06-02 06:50:50|10223.4|10213.4|10223.9|10213.9|10223.9|10213.9|10223.4|10213.4|3
1622616660000|2021-06-02 06:51:00|10223.6|10213.6|10223.6|10213.6|10223.9|10213.9|10223.4|10213.4|8
1622616670000|2021-06-02 06:51:10|10223.4|10213.4|10226.8|10216.8|10226.8|10216.8|10223.4|10213.4|10
1622616680000|2021-06-02 06:51:20|10226.9|10216.9|10227.4|10217.4|10228|10218|10226.9|10216.9|9
1622616690000|2021-06-02 06:51:30|10227.3|10217.3|10224.5|10214.5|10227.3|10217.3|10223.4|10213.4|11
1622616700000|2021-06-02 06:51:40|10225.4|10215.4|10228.1|10218.1|10228.1|10218.1|10225.4|10215.4|14
1622616710000|2021-06-02 06:51:50|10228|10218|10229|10219|10229.9|10219.9|10227.5|10217.5|11
1622616720000|2021-06-02 06:52:00|10228.9|10218.9|10228.5|10218.5|10229.3|10219.3|10228.1|10218.1|14
1622616730000|2021-06-02 06:52:10|10227.9|10217.9|10227.6|10217.6|10228.1|10218.1|10227.6|10217.6|4
1622616740000|2021-06-02 06:52:20|10227.5|10217.5|10227.8|10217.8|10227.9|10217.9|10227.5|10217.5|6
1622616750000|2021-06-02 06:52:30|10229.1|10219.1|10229.4|10219.4|10230.1|10220.1|10228.6|10218.6|15
1622616760000|2021-06-02 06:52:40|10229.1|10219.1|10228.6|10218.6|10229.4|10219.4|10228.6|10218.6|17
1622616770000|2021-06-02 06:52:50|10228.4|10218.4|10228.4|10218.4|10228.9|10218.9|10228.4|10218.4|8
1622616780000|2021-06-02 06:53:00|10228.6|10218.6|10229.9|10219.9|10230.4|10220.4|10228.6|10218.6|14
1622616790000|2021-06-02 06:53:10|10229.8|10219.8|10232.1|10222.1|10232.3|10222.3|10229.8|10219.8|11
1622616800000|2021-06-02 06:53:20|10231.9|10221.9|10230.6|10220.6|10231.9|10221.9|10230.6|10220.6|7
1622616810000|2021-06-02 06:53:30|10230.9|10220.9|10230.8|10220.8|10231.5|10221.5|10230.8|10220.8|12
1622616820000|2021-06-02 06:53:40|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|1
1622616840000|2021-06-02 06:54:00|10230.8|10220.8|10230.6|10220.6|10231.3|10221.3|10230.6|10220.6|6
1622616850000|2021-06-02 06:54:10|10229.9|10219.9|10228.3|10218.3|10229.9|10219.9|10228.3|10218.3|4
1622616860000|2021-06-02 06:54:20|10228.4|10218.4|10224.1|10214.1|10228.6|10218.6|10224.1|10214.1|7
1622616870000|2021-06-02 06:54:30|10224.4|10214.4|10223.9|10213.9|10225.4|10215.4|10223.9|10213.9|9
1622616880000|2021-06-02 06:54:40|10223.6|10213.6|10224.1|10214.1|10226.1|10216.1|10223.6|10213.6|12
1622616890000|2021-06-02 06:54:50|10224|10214|10223.8|10213.8|10224.1|10214.1|10223.8|10213.8|4
1622616900000|2021-06-02 06:55:00|10224|10214|10224|10214|10225.4|10215.4|10223.8|10213.8|14
1622616910000|2021-06-02 06:55:10|10225.4|10215.4|10225.4|10215.4|10225.4|10215.4|10224.6|10214.6|5
1622616920000|2021-06-02 06:55:20|10225.3|10215.3|10227.9|10217.9|10227.9|10217.9|10224.8|10214.8|9
1622616930000|2021-06-02 06:55:30|10228.1|10218.1|10229.6|10219.6|10229.6|10219.6|10228.1|10218.1|6
1622616940000|2021-06-02 06:55:40|10229|10219|10228|10218|10229|10219|10227.4|10217.4|5
1622616950000|2021-06-02 06:55:50|10228.1|10218.1|10227.9|10217.9|10228.1|10218.1|10227.6|10217.6|6
1622616960000|2021-06-02 06:56:00|10227.8|10217.8|10228.4|10218.4|10228.5|10218.5|10227.8|10217.8|10
1622616970000|2021-06-02 06:56:10|10228.1|10218.1|10227.6|10217.6|10228.5|10218.5|10227.6|10217.6|8
1622616980000|2021-06-02 06:56:20|10227.4|10217.4|10227.9|10217.9|10228.1|10218.1|10227.1|10217.1|6
1622616990000|2021-06-02 06:56:30|10228.3|10218.3|10228|10218|10228.3|10218.3|10228|10218|4
1622617000000|2021-06-02 06:56:40|10227.8|10217.8|10229.3|10219.3|10229.3|10219.3|10227.8|10217.8|7
1622617010000|2021-06-02 06:56:50|10229.5|10219.5|10230.1|10220.1|10230.1|10220.1|10229.5|10219.5|2
1622617020000|2021-06-02 06:57:00|10230.4|10220.4|10230.1|10220.1|10231.1|10221.1|10230.1|10220.1|11
1622617030000|2021-06-02 06:57:10|10230|10220|10228|10218|10230.4|10220.4|10228|10218|4
1622617040000|2021-06-02 06:57:20|10227.9|10217.9|10227.3|10217.3|10227.9|10217.9|10227.3|10217.3|4
1622617050000|2021-06-02 06:57:30|10227.5|10217.5|10227.5|10217.5|10228.1|10218.1|10227.3|10217.3|5
1622617060000|2021-06-02 06:57:40|10227.4|10217.4|10231|10221|10231|10221|10227.4|10217.4|12
1622617070000|2021-06-02 06:57:50|10230.8|10220.8|10231|10221|10231.3|10221.3|10230.8|10220.8|4
1622617080000|2021-06-02 06:58:00|10230.8|10220.8|10231|10221|10231.8|10221.8|10230.8|10220.8|15
1622617090000|2021-06-02 06:58:10|10231.3|10221.3|10231.3|10221.3|10231.8|10221.8|10231|10221|5
1622617100000|2021-06-02 06:58:20|10231.8|10221.8|10231.3|10221.3|10231.8|10221.8|10231.3|10221.3|2
1622617110000|2021-06-02 06:58:30|10231|10221|10231.1|10221.1|10231.3|10221.3|10231|10221|8
1622617120000|2021-06-02 06:58:40|10231.5|10221.5|10231.1|10221.1|10231.5|10221.5|10230.9|10220.9|5
1622617130000|2021-06-02 06:58:50|10230.6|10220.6|10229.8|10219.8|10231.4|10221.4|10229.8|10219.8|6
1622617140000|2021-06-02 06:59:00|10229.9|10219.9|10230.5|10220.5|10230.8|10220.8|10229.9|10219.9|9
1622617150000|2021-06-02 06:59:10|10230.4|10220.4|10230.5|10220.5|10230.5|10220.5|10230.1|10220.1|3
1622617160000|2021-06-02 06:59:20|10230.9|10220.9|10230.4|10220.4|10230.9|10220.9|10230.1|10220.1|9
1622617170000|2021-06-02 06:59:30|10230.6|10220.6|10230.8|10220.8|10230.8|10220.8|10230|10220|5
1622617180000|2021-06-02 06:59:40|10231|10221|10230.9|10220.9|10231.9|10221.9|10230.9|10220.9|7
1622617190000|2021-06-02 06:59:50|10231.3|10221.3|10231|10221|10231.3|10221.3|10230.9|10220.9|6
1622617200000|2021-06-02 07:00:00|10231.3|10221.3|10227.9|10217.9|10232.3|10222.3|10227.9|10217.9|11
1622617210000|2021-06-02 07:00:10|10227.8|10217.8|10232.3|10222.3|10232.3|10222.3|10227.4|10217.4|10
1622617220000|2021-06-02 07:00:20|10232.4|10222.4|10233.5|10223.5|10233.8|10223.8|10232.4|10222.4|7
1622617230000|2021-06-02 07:00:30|10233|10223|10232.5|10222.5|10234.3|10224.3|10231.9|10221.9|8
1622617240000|2021-06-02 07:00:40|10232.3|10222.3|10233.9|10223.9|10233.9|10223.9|10231.6|10221.6|7
1622617250000|2021-06-02 07:00:50|10234|10224|10236.3|10226.3|10236.6|10226.6|10234|10224|8
1622617260000|2021-06-02 07:01:00|10236.4|10226.4|10237.5|10227.5|10238.1|10228.1|10236.4|10226.4|9
1622617270000|2021-06-02 07:01:10|10237.3|10227.3|10237.5|10227.5|10237.5|10227.5|10237.3|10227.3|4
1622617280000|2021-06-02 07:01:20|10237.8|10227.8|10238.5|10228.5|10238.6|10228.6|10237.8|10227.8|4
1622617290000|2021-06-02 07:01:30|10238.4|10228.4|10235.3|10225.3|10238.4|10228.4|10235.3|10225.3|7
1622617300000|2021-06-02 07:01:40|10236.4|10226.4|10235.3|10225.3|10236.8|10226.8|10235.3|10225.3|5
1622617310000|2021-06-02 07:01:50|10235.5|10225.5|10237.1|10227.1|10237.1|10227.1|10235.5|10225.5|4
1622617320000|2021-06-02 07:02:00|10237|10227|10238.9|10228.9|10238.9|10228.9|10237|10227|9
1622617330000|2021-06-02 07:02:10|10238.8|10228.8|10235.3|10225.3|10238.8|10228.8|10235.3|10225.3|5
1622617350000|2021-06-02 07:02:30|10235.1|10225.1|10233.9|10223.9|10235.1|10225.1|10233.6|10223.6|5
1622617360000|2021-06-02 07:02:40|10234|10224|10236.3|10226.3|10236.3|10226.3|10234|10224|6
1622617370000|2021-06-02 07:02:50|10236|10226|10237.9|10227.9|10237.9|10227.9|10235.9|10225.9|6
1622617380000|2021-06-02 07:03:00|10237.5|10227.5|10238.3|10228.3|10238.5|10228.5|10237.5|10227.5|7
1622617390000|2021-06-02 07:03:10|10238.5|10228.5|10240|10230|10240|10230|10238.5|10228.5|4
1622617400000|2021-06-02 07:03:20|10239.8|10229.8|10239.5|10229.5|10240|10230|10239.5|10229.5|6
1622617410000|2021-06-02 07:03:30|10239.8|10229.8|10240|10230|10240|10230|10239.8|10229.8|3
1622617420000|2021-06-02 07:03:40|10239.8|10229.8|10239.8|10229.8|10240|10230|10239.8|10229.8|5
1622617430000|2021-06-02 07:03:50|10239.9|10229.9|10241|10231|10241|10231|10239.8|10229.8|7
1622617440000|2021-06-02 07:04:00|10240.9|10230.9|10240.5|10230.5|10240.9|10230.9|10240.5|10230.5|2
1622617450000|2021-06-02 07:04:10|10240.4|10230.4|10240.4|10230.4|10240.4|10230.4|10240.4|10230.4|1
1622617460000|2021-06-02 07:04:20|10240.6|10230.6|10241.3|10231.3|10241.3|10231.3|10240.6|10230.6|2
1622617470000|2021-06-02 07:04:30|10240.9|10230.9|10238.5|10228.5|10240.9|10230.9|10237.8|10227.8|8
1622617480000|2021-06-02 07:04:40|10238.4|10228.4|10239.8|10229.8|10239.8|10229.8|10238.4|10228.4|3
1622617490000|2021-06-02 07:04:50|10240.3|10230.3|10239.9|10229.9|10240.3|10230.3|10239.5|10229.5|4
1622617500000|2021-06-02 07:05:00|10239.8|10229.8|10237.8|10227.8|10239.8|10229.8|10237.5|10227.5|5
1622617510000|2021-06-02 07:05:10|10237.9|10227.9|10238.5|10228.5|10238.8|10228.8|10237.9|10227.9|7
1622617520000|2021-06-02 07:05:20|10239|10229|10238.9|10228.9|10239|10229|10238.9|10228.9|2
1622617540000|2021-06-02 07:05:40|10237.8|10227.8|10241|10231|10241|10231|10237.8|10227.8|7
1622617550000|2021-06-02 07:05:50|10241.5|10231.5|10240.6|10230.6|10241.9|10231.9|10240.6|10230.6|8
1622617560000|2021-06-02 07:06:00|10240.4|10230.4|10240.6|10230.6|10241.6|10231.6|10240.4|10230.4|8
1622617570000|2021-06-02 07:06:10|10240.1|10230.1|10241.9|10231.9|10242.1|10232.1|10240.1|10230.1|5
1622617580000|2021-06-02 07:06:20|10241.8|10231.8|10242.4|10232.4|10242.4|10232.4|10241.4|10231.4|6
1622617590000|2021-06-02 07:06:30|10242.5|10232.5|10241.9|10231.9|10242.8|10232.8|10241.9|10231.9|4
1622617600000|2021-06-02 07:06:40|10241.1|10231.1|10240.3|10230.3|10241.1|10231.1|10240.3|10230.3|4
1622617610000|2021-06-02 07:06:50|10240.5|10230.5|10244.9|10234.9|10244.9|10234.9|10240.5|10230.5|7
1622617620000|2021-06-02 07:07:00|10244.8|10234.8|10242.5|10232.5|10244.8|10234.8|10242.5|10232.5|6
1622617630000|2021-06-02 07:07:10|10242.3|10232.3|10240.9|10230.9|10242.3|10232.3|10240.9|10230.9|2
1622617640000|2021-06-02 07:07:20|10242.3|10232.3|10242.8|10232.8|10242.8|10232.8|10241.6|10231.6|8
1622617650000|2021-06-02 07:07:30|10242.6|10232.6|10241.9|10231.9|10242.8|10232.8|10241.9|10231.9|5
1622617660000|2021-06-02 07:07:40|10241.5|10231.5|10241.4|10231.4|10241.5|10231.5|10240.3|10230.3|6
1622617670000|2021-06-02 07:07:50|10241.6|10231.6|10241.8|10231.8|10242.9|10232.9|10241.6|10231.6|5
1622617680000|2021-06-02 07:08:00|10242|10232|10242.8|10232.8|10242.8|10232.8|10242|10232|4
1622617690000|2021-06-02 07:08:10|10242.5|10232.5|10243.1|10233.1|10243.1|10233.1|10241.5|10231.5|6
1622617700000|2021-06-02 07:08:20|10243|10233|10241.4|10231.4|10243.3|10233.3|10241.4|10231.4|9
1622617710000|2021-06-02 07:08:30|10241.3|10231.3|10241.4|10231.4|10241.5|10231.5|10241|10231|6
1622617720000|2021-06-02 07:08:40|10241.6|10231.6|10241.5|10231.5|10241.9|10231.9|10241.3|10231.3|5
1622617730000|2021-06-02 07:08:50|10241.3|10231.3|10241.6|10231.6|10241.6|10231.6|10241.3|10231.3|3
1622617740000|2021-06-02 07:09:00|10241.9|10231.9|10242|10232|10242|10232|10241.9|10231.9|2
1622617750000|2021-06-02 07:09:10|10241.8|10231.8|10240.5|10230.5|10241.8|10231.8|10240.5|10230.5|7
1622617760000|2021-06-02 07:09:20|10240.6|10230.6|10241.9|10231.9|10241.9|10231.9|10240.6|10230.6|4
1622617770000|2021-06-02 07:09:30|10242|10232|10242.4|10232.4|10242.4|10232.4|10241.9|10231.9|3
1622617780000|2021-06-02 07:09:40|10242.3|10232.3|10242|10232|10242.3|10232.3|10242|10232|2
1622617800000|2021-06-02 07:10:00|10242.3|10232.3|10240.4|10230.4|10242.3|10232.3|10240.4|10230.4|4
1622617820000|2021-06-02 07:10:20|10240.5|10230.5|10241.9|10231.9|10242.1|10232.1|10240.5|10230.5|6
1622617830000|2021-06-02 07:10:30|10242.1|10232.1|10242.9|10232.9|10243.3|10233.3|10242.1|10232.1|7
1622617840000|2021-06-02 07:10:40|10242.6|10232.6|10242.6|10232.6|10243.1|10233.1|10242|10232|7
1622617850000|2021-06-02 07:10:50|10242.9|10232.9|10242.6|10232.6|10242.9|10232.9|10242.6|10232.6|3
1622617860000|2021-06-02 07:11:00|10243|10233|10241.1|10231.1|10243|10233|10240.9|10230.9|9
1622617870000|2021-06-02 07:11:10|10240.9|10230.9|10240.6|10230.6|10240.9|10230.9|10240.6|10230.6|3
1622617880000|2021-06-02 07:11:20|10240.9|10230.9|10240.6|10230.6|10240.9|10230.9|10240.6|10230.6|2
1622617890000|2021-06-02 07:11:30|10239.8|10229.8|10239.1|10229.1|10239.8|10229.8|10239.1|10229.1|2
1622617900000|2021-06-02 07:11:40|10239|10229|10240|10230|10240|10230|10239|10229|3
1622617910000|2021-06-02 07:11:50|10239.9|10229.9|10240.1|10230.1|10240.1|10230.1|10239.8|10229.8|4
1622617920000|2021-06-02 07:12:00|10240.4|10230.4|10241.4|10231.4|10241.8|10231.8|10240.4|10230.4|9
1622617930000|2021-06-02 07:12:10|10241.6|10231.6|10242|10232|10242|10232|10241.6|10231.6|2
1622617940000|2021-06-02 07:12:20|10242.5|10232.5|10243.1|10233.1|10243.4|10233.4|10242.5|10232.5|3
1622617950000|2021-06-02 07:12:30|10243.3|10233.3|10242.4|10232.4|10243.3|10233.3|10242.4|10232.4|3
1622617960000|2021-06-02 07:12:40|10242.8|10232.8|10243|10233|10243|10233|10242.8|10232.8|2
1622617970000|2021-06-02 07:12:50|10242.8|10232.8|10244.3|10234.3|10244.3|10234.3|10242.8|10232.8|6
1622617980000|2021-06-02 07:13:00|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|1
1622617990000|2021-06-02 07:13:10|10244.8|10234.8|10244.3|10234.3|10244.8|10234.8|10244.3|10234.3|5
1622618020000|2021-06-02 07:13:40|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|1
1622618040000|2021-06-02 07:14:00|10244|10234|10241.5|10231.5|10244|10234|10241.5|10231.5|7
1622618060000|2021-06-02 07:14:20|10241.1|10231.1|10240.5|10230.5|10241.1|10231.1|10239|10229|13
1622618070000|2021-06-02 07:14:30|10240.8|10230.8|10238.8|10228.8|10240.8|10230.8|10238.6|10228.6|8
1622618080000|2021-06-02 07:14:40|10239|10229|10239.5|10229.5|10240.1|10230.1|10239|10229|5
1622618090000|2021-06-02 07:14:50|10239.3|10229.3|10238.4|10228.4|10239.3|10229.3|10238.1|10228.1|5
1622618100000|2021-06-02 07:15:00|10238.1|10228.1|10238|10228|10238.3|10228.3|10237.4|10227.4|8
1622618110000|2021-06-02 07:15:10|10238.5|10228.5|10238.3|10228.3|10238.6|10228.6|10238|10228|6
1622618120000|2021-06-02 07:15:20|10238|10228|10238.1|10228.1|10238.6|10228.6|10237.9|10227.9|8
1622618130000|2021-06-02 07:15:30|10238|10228|10238.1|10228.1|10238.1|10228.1|10238|10228|2
1622618140000|2021-06-02 07:15:40|10238|10228|10238|10228|10238|10228|10238|10228|1
1622618150000|2021-06-02 07:15:50|10237.8|10227.8|10236|10226|10238|10228|10236|10226|5
1622618160000|2021-06-02 07:16:00|10236.3|10226.3|10236.3|10226.3|10237|10227|10236.3|10226.3|4
1622618170000|2021-06-02 07:16:10|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|1
1622618180000|2021-06-02 07:16:20|10236.8|10226.8|10240.4|10230.4|10241|10231|10236.8|10226.8|13
1622618190000|2021-06-02 07:16:30|10240.5|10230.5|10241.9|10231.9|10242.3|10232.3|10240.5|10230.5|6
1622618200000|2021-06-02 07:16:40|10241.6|10231.6|10241.9|10231.9|10241.9|10231.9|10241.6|10231.6|2
1622618210000|2021-06-02 07:16:50|10243|10233|10242.8|10232.8|10243|10233|10242.6|10232.6|8
1622618220000|2021-06-02 07:17:00|10243|10233|10242.8|10232.8|10243|10233|10242.5|10232.5|4
1622618230000|2021-06-02 07:17:10|10243|10233|10242.3|10232.3|10244.5|10234.5|10242.3|10232.3|10
1622618240000|2021-06-02 07:17:20|10242.1|10232.1|10242|10232|10242.1|10232.1|10242|10232|2
1622618250000|2021-06-02 07:17:30|10241.9|10231.9|10241.8|10231.8|10241.9|10231.9|10241.8|10231.8|2
1622618260000|2021-06-02 07:17:40|10242|10232|10242|10232|10242.4|10232.4|10242|10232|4
1622618270000|2021-06-02 07:17:50|10241.8|10231.8|10243.8|10233.8|10243.8|10233.8|10241.4|10231.4|11
1622618280000|2021-06-02 07:18:00|10244.5|10234.5|10244.1|10234.1|10244.8|10234.8|10244.1|10234.1|8
1622618290000|2021-06-02 07:18:10|10244.4|10234.4|10244.1|10234.1|10244.4|10234.4|10244|10234|4
1622618300000|2021-06-02 07:18:20|10244.4|10234.4|10244|10234|10244.5|10234.5|10244|10234|10
1622618330000|2021-06-02 07:18:50|10242|10232|10242|10232|10242|10232|10241.8|10231.8|5
1622618340000|2021-06-02 07:19:00|10242.5|10232.5|10243.3|10233.3|10243.3|10233.3|10242.4|10232.4|7
1622618350000|2021-06-02 07:19:10|10243.5|10233.5|10244.5|10234.5|10244.5|10234.5|10243.5|10233.5|3
1622618360000|2021-06-02 07:19:20|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|10244.1|10234.1|1
1622618370000|2021-06-02 07:19:30|10245.4|10235.4|10243.8|10233.8|10245.4|10235.4|10243.8|10233.8|2
1622618380000|2021-06-02 07:19:40|10244.1|10234.1|10243.8|10233.8|10244.5|10234.5|10243.8|10233.8|5
1622618400000|2021-06-02 07:20:00|10244.1|10234.1|10241.8|10231.8|10244.1|10234.1|10241.8|10231.8|6
1622618410000|2021-06-02 07:20:10|10241.1|10231.1|10241.5|10231.5|10242.4|10232.4|10241.1|10231.1|6
1622618420000|2021-06-02 07:20:20|10241.4|10231.4|10239|10229|10241.4|10231.4|10237.8|10227.8|9
1622618430000|2021-06-02 07:20:30|10238.9|10228.9|10237.8|10227.8|10238.9|10228.9|10237.1|10227.1|9
1622618440000|2021-06-02 07:20:40|10238|10228|10239|10229|10239.3|10229.3|10238|10228|14
1622618450000|2021-06-02 07:20:50|10240.1|10230.1|10242|10232|10242.1|10232.1|10240.1|10230.1|12
1622618460000|2021-06-02 07:21:00|10242.3|10232.3|10242.6|10232.6|10242.6|10232.6|10241.8|10231.8|6
1622618470000|2021-06-02 07:21:10|10242.9|10232.9|10243.3|10233.3|10243.3|10233.3|10242.9|10232.9|4
1622618480000|2021-06-02 07:21:20|10242.9|10232.9|10242.9|10232.9|10243.3|10233.3|10242.9|10232.9|3
1622618490000|2021-06-02 07:21:30|10242.8|10232.8|10243|10233|10243.5|10233.5|10242.8|10232.8|10
1622618500000|2021-06-02 07:21:40|10242.8|10232.8|10241.5|10231.5|10242.8|10232.8|10241.5|10231.5|7
1622618510000|2021-06-02 07:21:50|10241.8|10231.8|10242.8|10232.8|10242.8|10232.8|10241.8|10231.8|9
1622618520000|2021-06-02 07:22:00|10243|10233|10243.8|10233.8|10243.8|10233.8|10243|10233|3
1622618530000|2021-06-02 07:22:10|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|1
1622618540000|2021-06-02 07:22:20|10243.3|10233.3|10242.4|10232.4|10243.3|10233.3|10242.4|10232.4|4
1622618550000|2021-06-02 07:22:30|10242.1|10232.1|10243.9|10233.9|10243.9|10233.9|10242.1|10232.1|6
1622618560000|2021-06-02 07:22:40|10243.8|10233.8|10243.8|10233.8|10243.8|10233.8|10243.5|10233.5|5
1622618570000|2021-06-02 07:22:50|10244|10234|10243.6|10233.6|10244|10234|10243.6|10233.6|3
1622618580000|2021-06-02 07:23:00|10243.4|10233.4|10244.5|10234.5|10244.5|10234.5|10243.4|10233.4|5
1622618590000|2021-06-02 07:23:10|10244.8|10234.8|10245.9|10235.9|10246.1|10236.1|10244.8|10234.8|6
1622618600000|2021-06-02 07:23:20|10245.8|10235.8|10245.4|10235.4|10245.8|10235.8|10245.4|10235.4|3
1622618610000|2021-06-02 07:23:30|10245.3|10235.3|10245.6|10235.6|10245.6|10235.6|10245.3|10235.3|3
1622618620000|2021-06-02 07:23:40|10245.5|10235.5|10245.1|10235.1|10245.5|10235.5|10245.1|10235.1|3
1622618630000|2021-06-02 07:23:50|10244.6|10234.6|10244.5|10234.5|10244.6|10234.6|10243.5|10233.5|5
1622618640000|2021-06-02 07:24:00|10244.8|10234.8|10245.6|10235.6|10245.6|10235.6|10244.8|10234.8|5
1622618670000|2021-06-02 07:24:30|10245.5|10235.5|10245.1|10235.1|10245.5|10235.5|10245.1|10235.1|3
1622618680000|2021-06-02 07:24:40|10244.9|10234.9|10244.3|10234.3|10244.9|10234.9|10244.3|10234.3|2
1622618690000|2021-06-02 07:24:50|10243.9|10233.9|10243|10233|10243.9|10233.9|10243|10233|3
1622618700000|2021-06-02 07:25:00|10242.9|10232.9|10242|10232|10242.9|10232.9|10241.6|10231.6|6
1622618710000|2021-06-02 07:25:10|10241.8|10231.8|10241.3|10231.3|10242|10232|10241.3|10231.3|4
1622618720000|2021-06-02 07:25:20|10241.8|10231.8|10242.1|10232.1|10242.1|10232.1|10241.8|10231.8|3
1622618730000|2021-06-02 07:25:30|10242.4|10232.4|10242.5|10232.5|10242.5|10232.5|10242.4|10232.4|2
1622618740000|2021-06-02 07:25:40|10242.3|10232.3|10241.5|10231.5|10242.3|10232.3|10241.5|10231.5|3
1622618750000|2021-06-02 07:25:50|10241.3|10231.3|10241.1|10231.1|10241.4|10231.4|10241.1|10231.1|4
1622618760000|2021-06-02 07:26:00|10240.4|10230.4|10242|10232|10242.1|10232.1|10240.4|10230.4|8
1622618770000|2021-06-02 07:26:10|10241.6|10231.6|10240.4|10230.4|10241.6|10231.6|10238.4|10228.4|13
1622618780000|2021-06-02 07:26:20|10240.1|10230.1|10239.5|10229.5|10240.3|10230.3|10239.5|10229.5|5
1622618790000|2021-06-02 07:26:30|10239.8|10229.8|10238.5|10228.5|10240.4|10230.4|10237.6|10227.6|12
1622618800000|2021-06-02 07:26:40|10238.3|10228.3|10237.5|10227.5|10238.3|10228.3|10237.1|10227.1|9
1622618810000|2021-06-02 07:26:50|10237.8|10227.8|10237.8|10227.8|10238.1|10228.1|10237.5|10227.5|9
1622618820000|2021-06-02 07:27:00|10237.5|10227.5|10238.5|10228.5|10238.5|10228.5|10237.5|10227.5|12
1622618830000|2021-06-02 07:27:10|10238.3|10228.3|10237.9|10227.9|10238.3|10228.3|10237.5|10227.5|5
1622618840000|2021-06-02 07:27:20|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|10237.5|10227.5|8
1622618850000|2021-06-02 07:27:30|10238|10228|10236.9|10226.9|10238.3|10228.3|10236.9|10226.9|5
1622618860000|2021-06-02 07:27:40|10236.4|10226.4|10236|10226|10236.6|10226.6|10236|10226|7
1622618870000|2021-06-02 07:27:50|10235.8|10225.8|10234.5|10224.5|10235.8|10225.8|10233.9|10223.9|10
1622618880000|2021-06-02 07:28:00|10234.1|10224.1|10231.8|10221.8|10234.1|10224.1|10229.4|10219.4|19
1622618890000|2021-06-02 07:28:10|10231.5|10221.5|10231.8|10221.8|10231.8|10221.8|10231.5|10221.5|2
1622618900000|2021-06-02 07:28:20|10231.5|10221.5|10233.6|10223.6|10233.6|10223.6|10231.5|10221.5|8
1622618910000|2021-06-02 07:28:30|10233.4|10223.4|10236|10226|10236.4|10226.4|10233.4|10223.4|15
1622618920000|2021-06-02 07:28:40|10235.5|10225.5|10233.3|10223.3|10235.5|10225.5|10233.3|10223.3|12
1622618930000|2021-06-02 07:28:50|10233.1|10223.1|10232.9|10222.9|10233.1|10223.1|10232.9|10222.9|2
1622618940000|2021-06-02 07:29:00|10232.8|10222.8|10234.6|10224.6|10234.6|10224.6|10231.9|10221.9|8
1622618950000|2021-06-02 07:29:10|10234.5|10224.5|10233.6|10223.6|10234.5|10224.5|10233.3|10223.3|5
1622618960000|2021-06-02 07:29:20|10233.4|10223.4|10233.5|10223.5|10234.6|10224.6|10233.3|10223.3|9
1622618970000|2021-06-02 07:29:30|10233.3|10223.3|10233.4|10223.4|10233.5|10223.5|10233.3|10223.3|10
1622618980000|2021-06-02 07:29:40|10233.6|10223.6|10235.4|10225.4|10235.4|10225.4|10233.6|10223.6|5
1622618990000|2021-06-02 07:29:50|10235.6|10225.6|10235.9|10225.9|10235.9|10225.9|10235.6|10225.6|2
1622619000000|2021-06-02 07:30:00|10235.6|10225.6|10234|10224|10235.6|10225.6|10234|10224|4
1622619010000|2021-06-02 07:30:10|10235.4|10225.4|10233.5|10223.5|10235.4|10225.4|10233.5|10223.5|7
1622619020000|2021-06-02 07:30:20|10233.9|10223.9|10229.9|10219.9|10233.9|10223.9|10228.3|10218.3|12
1622619030000|2021-06-02 07:30:30|10230.3|10220.3|10229.6|10219.6|10230.3|10220.3|10228.5|10218.5|8
1622619040000|2021-06-02 07:30:40|10230.1|10220.1|10230.4|10220.4|10230.9|10220.9|10230.1|10220.1|4
1622619050000|2021-06-02 07:30:50|10230.6|10220.6|10230.9|10220.9|10232.3|10222.3|10230|10220|12
1622619060000|2021-06-02 07:31:00|10230.8|10220.8|10230.9|10220.9|10230.9|10220.9|10230.5|10220.5|5
1622619070000|2021-06-02 07:31:10|10230.8|10220.8|10231.1|10221.1|10231.1|10221.1|10230.6|10220.6|10
1622619080000|2021-06-02 07:31:20|10231.6|10221.6|10231.9|10221.9|10233|10223|10231.6|10221.6|10
1622619090000|2021-06-02 07:31:30|10232.1|10222.1|10233.1|10223.1|10233.1|10223.1|10231.9|10221.9|10
1622619110000|2021-06-02 07:31:50|10233|10223|10237.4|10227.4|10237.4|10227.4|10231.6|10221.6|10
1622619120000|2021-06-02 07:32:00|10237.5|10227.5|10238.3|10228.3|10238.4|10228.4|10237.5|10227.5|7
1622619130000|2021-06-02 07:32:10|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|1
1622619140000|2021-06-02 07:32:20|10237.6|10227.6|10237.6|10227.6|10237.6|10227.6|10237.4|10227.4|4
1622619150000|2021-06-02 07:32:30|10237.5|10227.5|10237|10227|10237.8|10227.8|10237|10227|8
1622619160000|2021-06-02 07:32:40|10236.9|10226.9|10236.9|10226.9|10236.9|10226.9|10236.9|10226.9|1
1622619170000|2021-06-02 07:32:50|10237|10227|10239.9|10229.9|10240.1|10230.1|10237|10227|12
1622619180000|2021-06-02 07:33:00|10239.6|10229.6|10241.5|10231.5|10241.9|10231.9|10239.6|10229.6|10
1622619190000|2021-06-02 07:33:10|10241|10231|10241.1|10231.1|10241.4|10231.4|10240.9|10230.9|5
1622619200000|2021-06-02 07:33:20|10241|10231|10240.4|10230.4|10241|10231|10240.4|10230.4|4
1622619210000|2021-06-02 07:33:30|10239.8|10229.8|10239.9|10229.9|10240.6|10230.6|10239.8|10229.8|6
1622619220000|2021-06-02 07:33:40|10240.1|10230.1|10241|10231|10241.4|10231.4|10240.1|10230.1|12
1622619230000|2021-06-02 07:33:50|10240.8|10230.8|10239.5|10229.5|10240.8|10230.8|10239.5|10229.5|4
1622619240000|2021-06-02 07:34:00|10239.6|10229.6|10241.6|10231.6|10241.6|10231.6|10239.6|10229.6|5
1622619250000|2021-06-02 07:34:10|10241.8|10231.8|10241|10231|10242.4|10232.4|10241|10231|5
1622619260000|2021-06-02 07:34:20|10240.8|10230.8|10241.6|10231.6|10241.6|10231.6|10240.8|10230.8|5
1622619270000|2021-06-02 07:34:30|10242|10232|10241|10231|10242|10232|10241|10231|7
1622619280000|2021-06-02 07:34:40|10241.3|10231.3|10241|10231|10241.6|10231.6|10240.6|10230.6|6
1622619290000|2021-06-02 07:34:50|10240.8|10230.8|10240.1|10230.1|10240.8|10230.8|10239.9|10229.9|8
1622619300000|2021-06-02 07:35:00|10240|10230|10237.6|10227.6|10240|10230|10237.6|10227.6|8
1622619310000|2021-06-02 07:35:10|10237.5|10227.5|10235.6|10225.6|10237.5|10227.5|10235.6|10225.6|7
1622619320000|2021-06-02 07:35:20|10235.5|10225.5|10235.6|10225.6|10235.6|10225.6|10234.5|10224.5|5
1622619330000|2021-06-02 07:35:30|10235.9|10225.9|10236.3|10226.3|10236.3|10226.3|10235.9|10225.9|3
1622619340000|2021-06-02 07:35:40|10236.9|10226.9|10235.5|10225.5|10236.9|10226.9|10235|10225|5
1622619350000|2021-06-02 07:35:50|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|1
1622619360000|2021-06-02 07:36:00|10235.5|10225.5|10235.8|10225.8|10235.8|10225.8|10234.4|10224.4|8
1622619370000|2021-06-02 07:36:10|10236.1|10226.1|10236.1|10226.1|10236.3|10226.3|10235.8|10225.8|6
1622619390000|2021-06-02 07:36:30|10235.8|10225.8|10236.1|10226.1|10236.1|10226.1|10235.3|10225.3|4
1622619400000|2021-06-02 07:36:40|10235.9|10225.9|10235.5|10225.5|10236|10226|10235.5|10225.5|4
1622619410000|2021-06-02 07:36:50|10235.4|10225.4|10233.9|10223.9|10235.4|10225.4|10233.9|10223.9|6
1622619420000|2021-06-02 07:37:00|10233.8|10223.8|10236.1|10226.1|10236.1|10226.1|10233.8|10223.8|4
1622619440000|2021-06-02 07:37:20|10236.3|10226.3|10236.4|10226.4|10237.1|10227.1|10235.8|10225.8|6
1622619450000|2021-06-02 07:37:30|10236.3|10226.3|10237.1|10227.1|10237.1|10227.1|10236.3|10226.3|5
1622619460000|2021-06-02 07:37:40|10237.4|10227.4|10238.1|10228.1|10239.1|10229.1|10237.4|10227.4|6
1622619470000|2021-06-02 07:37:50|10238.5|10228.5|10240.1|10230.1|10240.1|10230.1|10238.5|10228.5|9
1622619480000|2021-06-02 07:38:00|10240.3|10230.3|10239.5|10229.5|10241.1|10231.1|10239.5|10229.5|6
1622619490000|2021-06-02 07:38:10|10240.8|10230.8|10240.9|10230.9|10240.9|10230.9|10240.6|10230.6|3
1622619500000|2021-06-02 07:38:20|10240.6|10230.6|10240.9|10230.9|10240.9|10230.9|10240|10230|6
1622619510000|2021-06-02 07:38:30|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|1
1622619520000|2021-06-02 07:38:40|10241.6|10231.6|10242|10232|10242|10232|10241.6|10231.6|5
1622619530000|2021-06-02 07:38:50|10242.5|10232.5|10242.3|10232.3|10242.5|10232.5|10241.3|10231.3|6
1622619540000|2021-06-02 07:39:00|10242.1|10232.1|10238.6|10228.6|10242.1|10232.1|10238.3|10228.3|7
1622619550000|2021-06-02 07:39:10|10238.9|10228.9|10239.9|10229.9|10239.9|10229.9|10238.9|10228.9|7
1622619570000|2021-06-02 07:39:30|10239.6|10229.6|10238.4|10228.4|10239.6|10229.6|10237.6|10227.6|6
1622619580000|2021-06-02 07:39:40|10238.6|10228.6|10238.4|10228.4|10238.6|10228.6|10238.4|10228.4|2
1622619590000|2021-06-02 07:39:50|10238.6|10228.6|10238.4|10228.4|10238.9|10228.9|10238.4|10228.4|4
1622619600000|2021-06-02 07:40:00|10238.6|10228.6|10239.4|10229.4|10239.4|10229.4|10238.6|10228.6|2
1622619610000|2021-06-02 07:40:10|10239.5|10229.5|10240.1|10230.1|10240.1|10230.1|10239.5|10229.5|3
1622619620000|2021-06-02 07:40:20|10240|10230|10240|10230|10240|10230|10240|10230|1
1622619630000|2021-06-02 07:40:30|10239.8|10229.8|10240|10230|10240|10230|10239.8|10229.8|2
1622619640000|2021-06-02 07:40:40|10240.1|10230.1|10242.9|10232.9|10242.9|10232.9|10240.1|10230.1|3
1622619650000|2021-06-02 07:40:50|10242.8|10232.8|10242.4|10232.4|10242.8|10232.8|10242.4|10232.4|3
1622619660000|2021-06-02 07:41:00|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.3|10232.3|5
1622619680000|2021-06-02 07:41:20|10242.8|10232.8|10242.5|10232.5|10242.8|10232.8|10242.5|10232.5|2
1622619690000|2021-06-02 07:41:30|10242.6|10232.6|10242.5|10232.5|10242.6|10232.6|10242.5|10232.5|2
1622619700000|2021-06-02 07:41:40|10242.4|10232.4|10241.1|10231.1|10242.4|10232.4|10241|10231|4
1622619710000|2021-06-02 07:41:50|10241|10231|10240.3|10230.3|10241.3|10231.3|10240.3|10230.3|6
1622619720000|2021-06-02 07:42:00|10240|10230|10238.8|10228.8|10240|10230|10238.8|10228.8|4
1622619730000|2021-06-02 07:42:10|10238.3|10228.3|10238.9|10228.9|10240|10230|10238.3|10228.3|10
1622619740000|2021-06-02 07:42:20|10238.6|10228.6|10238.4|10228.4|10238.6|10228.6|10238|10228|4
1622619750000|2021-06-02 07:42:30|10238.1|10228.1|10238.9|10228.9|10239|10229|10237.3|10227.3|7
1622619770000|2021-06-02 07:42:50|10239.1|10229.1|10239.6|10229.6|10239.6|10229.6|10239.1|10229.1|2
1622619780000|2021-06-02 07:43:00|10239.9|10229.9|10239.8|10229.8|10240.8|10230.8|10239.8|10229.8|4
1622619790000|2021-06-02 07:43:10|10240.1|10230.1|10241.1|10231.1|10241.1|10231.1|10240.1|10230.1|4
1622619800000|2021-06-02 07:43:20|10241.6|10231.6|10241.5|10231.5|10241.6|10231.6|10241.5|10231.5|4
1622619810000|2021-06-02 07:43:30|10241.8|10231.8|10241.4|10231.4|10242.1|10232.1|10241.4|10231.4|5
1622619820000|2021-06-02 07:43:40|10241.1|10231.1|10241|10231|10241.1|10231.1|10240.8|10230.8|3
1622619830000|2021-06-02 07:43:50|10241.1|10231.1|10241.6|10231.6|10241.6|10231.6|10241.1|10231.1|2
1622619840000|2021-06-02 07:44:00|10241.4|10231.4|10241.3|10231.3|10241.4|10231.4|10241|10231|3
1622619850000|2021-06-02 07:44:10|10241|10231|10240|10230|10241|10231|10240|10230|3
1622619860000|2021-06-02 07:44:20|10240.1|10230.1|10240.9|10230.9|10240.9|10230.9|10240.1|10230.1|2
1622619880000|2021-06-02 07:44:40|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|1
1622619890000|2021-06-02 07:44:50|10241|10231|10240.6|10230.6|10241|10231|10240.6|10230.6|3
1622619900000|2021-06-02 07:45:00|10240.4|10230.4|10238.9|10228.9|10240.4|10230.4|10238.9|10228.9|5
1622619910000|2021-06-02 07:45:10|10239|10229|10238.9|10228.9|10239|10229|10238.9|10228.9|2
1622619920000|2021-06-02 07:45:20|10239|10229|10238.5|10228.5|10239|10229|10238.5|10228.5|4
1622619940000|2021-06-02 07:45:40|10235.4|10225.4|10233.1|10223.1|10235.5|10225.5|10233.1|10223.1|6
1622619950000|2021-06-02 07:45:50|10234.4|10224.4|10232.8|10222.8|10234.4|10224.4|10231.9|10221.9|9
1622619960000|2021-06-02 07:46:00|10232.9|10222.9|10232.6|10222.6|10233.6|10223.6|10232.4|10222.4|6
1622619970000|2021-06-02 07:46:10|10233.9|10223.9|10233.3|10223.3|10233.9|10223.9|10233.3|10223.3|2
1622619980000|2021-06-02 07:46:20|10233.6|10223.6|10231.9|10221.9|10233.9|10223.9|10231.9|10221.9|5
1622619990000|2021-06-02 07:46:30|10231.8|10221.8|10232|10222|10232|10222|10231.8|10221.8|2
1622620000000|2021-06-02 07:46:40|10232.1|10222.1|10232.5|10222.5|10232.5|10222.5|10232|10222|4
1622620010000|2021-06-02 07:46:50|10232.4|10222.4|10232.4|10222.4|10232.4|10222.4|10232.4|10222.4|1
1622620020000|2021-06-02 07:47:00|10232.3|10222.3|10232.9|10222.9|10233.9|10223.9|10232|10222|10
1622620030000|2021-06-02 07:47:10|10233.3|10223.3|10233.9|10223.9|10234.4|10224.4|10233.3|10223.3|5
1622620050000|2021-06-02 07:47:30|10233.1|10223.1|10229.5|10219.5|10233.1|10223.1|10229.5|10219.5|11
1622620060000|2021-06-02 07:47:40|10230|10220|10230.9|10220.9|10230.9|10220.9|10229.5|10219.5|4
1622620070000|2021-06-02 07:47:50|10231|10221|10232.5|10222.5|10232.5|10222.5|10231|10221|3
1622620080000|2021-06-02 07:48:00|10232.6|10222.6|10233.1|10223.1|10233.1|10223.1|10232.3|10222.3|4
1622620090000|2021-06-02 07:48:10|10233|10223|10231.6|10221.6|10233|10223|10231.6|10221.6|2
1622620100000|2021-06-02 07:48:20|10231.1|10221.1|10230.4|10220.4|10231.1|10221.1|10230.4|10220.4|2
1622620110000|2021-06-02 07:48:30|10230.8|10220.8|10231|10221|10231.1|10221.1|10230.3|10220.3|7
1622620120000|2021-06-02 07:48:40|10231.4|10221.4|10232.5|10222.5|10232.5|10222.5|10231.4|10221.4|4
1622620140000|2021-06-02 07:49:00|10233|10223|10233.1|10223.1|10233.1|10223.1|10232.1|10222.1|6
1622620150000|2021-06-02 07:49:10|10232.9|10222.9|10232.9|10222.9|10232.9|10222.9|10232.4|10222.4|4
1622620160000|2021-06-02 07:49:20|10233.1|10223.1|10231.4|10221.4|10233.1|10223.1|10231.4|10221.4|7
1622620170000|2021-06-02 07:49:30|10231.9|10221.9|10231.4|10221.4|10231.9|10221.9|10231.4|10221.4|3
1622620180000|2021-06-02 07:49:40|10231.9|10221.9|10231.4|10221.4|10232.5|10222.5|10231.4|10221.4|7
1622620190000|2021-06-02 07:49:50|10231.5|10221.5|10232.5|10222.5|10232.6|10222.6|10231.5|10221.5|5
1622620200000|2021-06-02 07:50:00|10232|10222|10234.1|10224.1|10234.3|10224.3|10232|10222|8
1622620210000|2021-06-02 07:50:10|10234|10224|10235.1|10225.1|10235.6|10225.6|10233.9|10223.9|10
1622620220000|2021-06-02 07:50:20|10235|10225|10234.4|10224.4|10236.1|10226.1|10234.1|10224.1|13
1622620230000|2021-06-02 07:50:30|10234.5|10224.5|10231.9|10221.9|10234.9|10224.9|10231.9|10221.9|6
1622620240000|2021-06-02 07:50:40|10230.6|10220.6|10228.3|10218.3|10231|10221|10228.3|10218.3|11
1622620250000|2021-06-02 07:50:50|10228.4|10218.4|10228.9|10218.9|10228.9|10218.9|10228.4|10218.4|4
1622620260000|2021-06-02 07:51:00|10228.6|10218.6|10227.8|10217.8|10228.8|10218.8|10227.5|10217.5|7
1622620270000|2021-06-02 07:51:10|10227.5|10217.5|10228.3|10218.3|10228.9|10218.9|10226.9|10216.9|9
1622620280000|2021-06-02 07:51:20|10227.9|10217.9|10228.5|10218.5|10228.5|10218.5|10227.9|10217.9|5
1622620290000|2021-06-02 07:51:30|10228.3|10218.3|10228|10218|10228.8|10218.8|10228|10218|6
1622620300000|2021-06-02 07:51:40|10226.5|10216.5|10226.6|10216.6|10226.6|10216.6|10226.1|10216.1|7
1622620310000|2021-06-02 07:51:50|10226.9|10216.9|10227.6|10217.6|10227.6|10217.6|10226.6|10216.6|4
1622620320000|2021-06-02 07:52:00|10227.9|10217.9|10229.1|10219.1|10229.1|10219.1|10227.9|10217.9|6
1622620330000|2021-06-02 07:52:10|10229.9|10219.9|10229.3|10219.3|10230.6|10220.6|10229.3|10219.3|4
1622620340000|2021-06-02 07:52:20|10229.5|10219.5|10231|10221|10231.8|10221.8|10229.5|10219.5|9
1622620350000|2021-06-02 07:52:30|10231.1|10221.1|10232.4|10222.4|10232.4|10222.4|10231.1|10221.1|6
1622620360000|2021-06-02 07:52:40|10232.6|10222.6|10232.1|10222.1|10232.9|10222.9|10232.1|10222.1|5
1622620370000|2021-06-02 07:52:50|10232.4|10222.4|10232.5|10222.5|10232.8|10222.8|10232.1|10222.1|6
1622620380000|2021-06-02 07:53:00|10226.6|10216.6|10226.9|10216.9|10226.9|10216.9|10226.6|10216.6|2
1622620390000|2021-06-02 07:53:10|10226.6|10216.6|10225.3|10215.3|10226.9|10216.9|10225.3|10215.3|6
1622620400000|2021-06-02 07:53:20|10225|10215|10224.8|10214.8|10225|10215|10224.8|10214.8|2
1622620410000|2021-06-02 07:53:30|10224.5|10214.5|10224.1|10214.1|10224.5|10214.5|10222.1|10212.1|5
1622620420000|2021-06-02 07:53:40|10224.4|10214.4|10222.4|10212.4|10224.6|10214.6|10222.1|10212.1|11
1622620430000|2021-06-02 07:53:50|10222.6|10212.6|10222.5|10212.5|10224.1|10214.1|10220|10210|8
1622620440000|2021-06-02 07:54:00|10221.9|10211.9|10223.1|10213.1|10223.4|10213.4|10221.9|10211.9|5
1622620450000|2021-06-02 07:54:10|10223|10213|10222.4|10212.4|10223|10213|10222.4|10212.4|2
1622620460000|2021-06-02 07:54:20|10222.9|10212.9|10222|10212|10223.1|10213.1|10222|10212|6
1622620470000|2021-06-02 07:54:30|10222.3|10212.3|10223.3|10213.3|10223.3|10213.3|10222|10212|5
1622620480000|2021-06-02 07:54:40|10223.5|10213.5|10223.8|10213.8|10223.8|10213.8|10223.5|10213.5|2
1622620490000|2021-06-02 07:54:50|10223.9|10213.9|10227.5|10217.5|10227.5|10217.5|10223.9|10213.9|3
1622620500000|2021-06-02 07:55:00|10227.1|10217.1|10225.4|10215.4|10227.1|10217.1|10224.9|10214.9|5
1622620510000|2021-06-02 07:55:10|10225.1|10215.1|10222.1|10212.1|10225.1|10215.1|10222.1|10212.1|9
1622620520000|2021-06-02 07:55:20|10220.9|10210.9|10222.4|10212.4|10222.4|10212.4|10220.9|10210.9|8
1622620530000|2021-06-02 07:55:30|10222.1|10212.1|10219.6|10209.6|10222.1|10212.1|10219.5|10209.5|10
1622620540000|2021-06-02 07:55:40|10219|10209|10222.4|10212.4|10222.4|10212.4|10218.6|10208.6|7
1622620550000|2021-06-02 07:55:50|10222|10212|10222.1|10212.1|10222.1|10212.1|10221.3|10211.3|4
1622620560000|2021-06-02 07:56:00|10222.6|10212.6|10225.4|10215.4|10225.4|10215.4|10222.6|10212.6|9
1622620570000|2021-06-02 07:56:10|10225.5|10215.5|10226.9|10216.9|10226.9|10216.9|10225.1|10215.1|7
1622620580000|2021-06-02 07:56:20|10226.6|10216.6|10225.4|10215.4|10226.6|10216.6|10225.4|10215.4|2
1622620590000|2021-06-02 07:56:30|10225.1|10215.1|10224.6|10214.6|10225.5|10215.5|10224.6|10214.6|4
1622620600000|2021-06-02 07:56:40|10224.9|10214.9|10224.9|10214.9|10225.3|10215.3|10224.9|10214.9|11
1622620610000|2021-06-02 07:56:50|10224.6|10214.6|10223.4|10213.4|10224.6|10214.6|10223.4|10213.4|2
1622620620000|2021-06-02 07:57:00|10223|10213|10222.1|10212.1|10223.5|10213.5|10222.1|10212.1|7
1622620630000|2021-06-02 07:57:10|10222.3|10212.3|10224.3|10214.3|10224.3|10214.3|10222.3|10212.3|3
1622620640000|2021-06-02 07:57:20|10224.1|10214.1|10222.3|10212.3|10224.1|10214.1|10222.3|10212.3|3
1622620650000|2021-06-02 07:57:30|10218.5|10208.5|10219.5|10209.5|10219.5|10209.5|10217.4|10207.4|8
1622620660000|2021-06-02 07:57:40|10220.3|10210.3|10220.1|10210.1|10220.5|10210.5|10220.1|10210.1|6
1622620670000|2021-06-02 07:57:50|10219.6|10209.6|10218.6|10208.6|10219.6|10209.6|10218.6|10208.6|2
1622620680000|2021-06-02 07:58:00|10219|10209|10220.6|10210.6|10221.3|10211.3|10219|10209|6
1622620690000|2021-06-02 07:58:10|10220.8|10210.8|10220.8|10210.8|10222|10212|10220.6|10210.6|7
1622620700000|2021-06-02 07:58:20|10220.9|10210.9|10221.6|10211.6|10222.4|10212.4|10220.9|10210.9|12
1622620710000|2021-06-02 07:58:30|10221.8|10211.8|10223.1|10213.1|10223.1|10213.1|10221.8|10211.8|3
1622620720000|2021-06-02 07:58:40|10223.3|10213.3|10223|10213|10223.8|10213.8|10223|10213|9
1622620730000|2021-06-02 07:58:50|10223.8|10213.8|10223.5|10213.5|10223.9|10213.9|10223.5|10213.5|3
1622620740000|2021-06-02 07:59:00|10223.3|10213.3|10220.9|10210.9|10223.3|10213.3|10220.9|10210.9|8
1622620750000|2021-06-02 07:59:10|10220.8|10210.8|10220.5|10210.5|10220.8|10210.8|10219.9|10209.9|13
1622620760000|2021-06-02 07:59:20|10220.8|10210.8|10221.5|10211.5|10221.8|10211.8|10220.1|10210.1|8
1622620770000|2021-06-02 07:59:30|10221.8|10211.8|10223.5|10213.5|10223.9|10213.9|10221.8|10211.8|7
1622620790000|2021-06-02 07:59:50|10223.8|10213.8|10224.8|10214.8|10225.4|10215.4|10223.8|10213.8|5
1622620800000|2021-06-02 08:00:00|10225|10215|10224.3|10214.3|10226.4|10216.4|10224.3|10214.3|12
1622620810000|2021-06-02 08:00:10|10224|10214|10224.5|10214.5|10224.8|10214.8|10224|10214|5
1622620820000|2021-06-02 08:00:20|10224.8|10214.8|10225.6|10215.6|10225.6|10215.6|10224.8|10214.8|2
1622620830000|2021-06-02 08:00:30|10224.6|10214.6|10225.3|10215.3|10225.5|10215.5|10223.5|10213.5|9
1622620840000|2021-06-02 08:00:40|10225.5|10215.5|10227.1|10217.1|10227.1|10217.1|10225.5|10215.5|8
1622620850000|2021-06-02 08:00:50|10227.4|10217.4|10227.6|10217.6|10228.1|10218.1|10227.4|10217.4|3
1622620860000|2021-06-02 08:01:00|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1622620870000|2021-06-02 08:01:10|10227.6|10217.6|10227.6|10217.6|10227.9|10217.9|10227.4|10217.4|6
1622620880000|2021-06-02 08:01:20|10227.3|10217.3|10227.3|10217.3|10227.6|10217.6|10225.9|10215.9|7
1622620890000|2021-06-02 08:01:30|10227.5|10217.5|10236.1|10226.1|10236.5|10226.5|10227.5|10217.5|13
1622620900000|2021-06-02 08:01:40|10236.3|10226.3|10236|10226|10237.9|10227.9|10235.6|10225.6|9
1622620910000|2021-06-02 08:01:50|10235.9|10225.9|10234.6|10224.6|10235.9|10225.9|10234.6|10224.6|7
1622620930000|2021-06-02 08:02:10|10235|10225|10234.8|10224.8|10235|10225|10234.6|10224.6|5
1622620940000|2021-06-02 08:02:20|10234.6|10224.6|10234.6|10224.6|10235|10225|10234.6|10224.6|11
1622620950000|2021-06-02 08:02:30|10234.4|10224.4|10232.6|10222.6|10234.4|10224.4|10232.4|10222.4|11
1622620960000|2021-06-02 08:02:40|10232.4|10222.4|10232.8|10222.8|10234.1|10224.1|10232.4|10222.4|13
1622620970000|2021-06-02 08:02:50|10233|10223|10230.9|10220.9|10233|10223|10230.9|10220.9|5
1622620980000|2021-06-02 08:03:00|10231.1|10221.1|10231.3|10221.3|10231.4|10221.4|10230.9|10220.9|6
1622620990000|2021-06-02 08:03:10|10231.4|10221.4|10228.9|10218.9|10231.4|10221.4|10227.9|10217.9|11
1622621000000|2021-06-02 08:03:20|10229.1|10219.1|10228.8|10218.8|10230.6|10220.6|10228.8|10218.8|9
1622621010000|2021-06-02 08:03:30|10228.9|10218.9|10228.5|10218.5|10229.8|10219.8|10228.5|10218.5|7
1622621030000|2021-06-02 08:03:50|10229|10219|10229.6|10219.6|10229.6|10219.6|10229|10219|5
1622621040000|2021-06-02 08:04:00|10229.5|10219.5|10231.8|10221.8|10232|10222|10229.5|10219.5|11
1622621050000|2021-06-02 08:04:10|10231.9|10221.9|10231.8|10221.8|10233.6|10223.6|10231.8|10221.8|8
1622621060000|2021-06-02 08:04:20|10231.9|10221.9|10232.9|10222.9|10232.9|10222.9|10231.9|10221.9|3
1622621070000|2021-06-02 08:04:30|10232.8|10222.8|10232.9|10222.9|10232.9|10222.9|10232.8|10222.8|2
1622621080000|2021-06-02 08:04:40|10233.3|10223.3|10231.8|10221.8|10233.3|10223.3|10231.8|10221.8|6
1622621090000|2021-06-02 08:04:50|10232.5|10222.5|10231|10221|10232.9|10222.9|10231|10221|9
1622621100000|2021-06-02 08:05:00|10231.1|10221.1|10229.9|10219.9|10231.3|10221.3|10229.9|10219.9|5
1622621110000|2021-06-02 08:05:10|10229|10219|10229.9|10219.9|10229.9|10219.9|10229|10219|3
1622621120000|2021-06-02 08:05:20|10230|10220|10229.9|10219.9|10230|10220|10229.9|10219.9|6
1622621140000|2021-06-02 08:05:40|10229.4|10219.4|10228.6|10218.6|10229.4|10219.4|10228.6|10218.6|2
1622621150000|2021-06-02 08:05:50|10228.5|10218.5|10227.4|10217.4|10228.5|10218.5|10227.4|10217.4|4
1622621160000|2021-06-02 08:06:00|10227.5|10217.5|10227.4|10217.4|10228|10218|10227.4|10217.4|5
1622621170000|2021-06-02 08:06:10|10227.5|10217.5|10227.5|10217.5|10227.5|10217.5|10227.5|10217.5|1
1622621200000|2021-06-02 08:06:40|10227.8|10217.8|10228.1|10218.1|10228.1|10218.1|10227.8|10217.8|2
1622621210000|2021-06-02 08:06:50|10228.3|10218.3|10230.8|10220.8|10230.8|10220.8|10228.3|10218.3|3
1622621220000|2021-06-02 08:07:00|10231.1|10221.1|10231.9|10221.9|10231.9|10221.9|10231.1|10221.1|3
1622621230000|2021-06-02 08:07:10|10231.6|10221.6|10228.4|10218.4|10231.6|10221.6|10228.4|10218.4|3
1622621240000|2021-06-02 08:07:20|10228.1|10218.1|10228.9|10218.9|10228.9|10218.9|10227.8|10217.8|6
1622621250000|2021-06-02 08:07:30|10228.6|10218.6|10229.4|10219.4|10229.4|10219.4|10228.5|10218.5|5
1622621260000|2021-06-02 08:07:40|10229.5|10219.5|10231.4|10221.4|10231.4|10221.4|10229.5|10219.5|6
1622621270000|2021-06-02 08:07:50|10231.1|10221.1|10230.6|10220.6|10231.6|10221.6|10230.6|10220.6|7
1622621280000|2021-06-02 08:08:00|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|1
1622621290000|2021-06-02 08:08:10|10230.5|10220.5|10230.4|10220.4|10230.5|10220.5|10230.4|10220.4|2
1622621300000|2021-06-02 08:08:20|10229.9|10219.9|10228.6|10218.6|10229.9|10219.9|10228.4|10218.4|8
1622621310000|2021-06-02 08:08:30|10228.5|10218.5|10228.6|10218.6|10228.6|10218.6|10228.5|10218.5|4
1622621320000|2021-06-02 08:08:40|10228.5|10218.5|10228.5|10218.5|10228.5|10218.5|10228.5|10218.5|1
1622621330000|2021-06-02 08:08:50|10228.6|10218.6|10231|10221|10231|10221|10228.6|10218.6|8
1622621340000|2021-06-02 08:09:00|10230.5|10220.5|10231|10221|10231.1|10221.1|10230.5|10220.5|3
1622621350000|2021-06-02 08:09:10|10230.6|10220.6|10228.8|10218.8|10230.6|10220.6|10228.8|10218.8|4
1622621360000|2021-06-02 08:09:20|10228.6|10218.6|10228|10218|10228.6|10218.6|10228|10218|4
1622621370000|2021-06-02 08:09:30|10228.3|10218.3|10230.4|10220.4|10230.4|10220.4|10227.9|10217.9|8
1622621380000|2021-06-02 08:09:40|10230.1|10220.1|10230.6|10220.6|10230.6|10220.6|10230.1|10220.1|3
1622621400000|2021-06-02 08:10:00|10230.9|10220.9|10233.5|10223.5|10233.5|10223.5|10230.9|10220.9|9
1622621420000|2021-06-02 08:10:20|10233.8|10223.8|10234|10224|10234|10224|10233.8|10223.8|2
1622621430000|2021-06-02 08:10:30|10233.9|10223.9|10233.8|10223.8|10234.3|10224.3|10233.6|10223.6|6
1622621440000|2021-06-02 08:10:40|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1622621450000|2021-06-02 08:10:50|10234|10224|10233.9|10223.9|10234|10224|10233.8|10223.8|3
1622621460000|2021-06-02 08:11:00|10233.6|10223.6|10232.6|10222.6|10233.6|10223.6|10232.6|10222.6|6
1622621470000|2021-06-02 08:11:10|10232.1|10222.1|10232.8|10222.8|10232.8|10222.8|10232.1|10222.1|3
1622621480000|2021-06-02 08:11:20|10232.6|10222.6|10232.1|10222.1|10232.6|10222.6|10230.5|10220.5|5
1622621490000|2021-06-02 08:11:30|10232|10222|10231.5|10221.5|10232.1|10222.1|10231.3|10221.3|6
1622621500000|2021-06-02 08:11:40|10231.6|10221.6|10232.5|10222.5|10232.5|10222.5|10231.6|10221.6|2
1622621520000|2021-06-02 08:12:00|10233|10223|10232.9|10222.9|10233.3|10223.3|10232.8|10222.8|4
1622621530000|2021-06-02 08:12:10|10233.3|10223.3|10233|10223|10233.3|10223.3|10232.8|10222.8|4
1622621540000|2021-06-02 08:12:20|10233.3|10223.3|10233|10223|10233.3|10223.3|10232.8|10222.8|4
1622621550000|2021-06-02 08:12:30|10232.8|10222.8|10233|10223|10233|10223|10232.6|10222.6|4
1622621560000|2021-06-02 08:12:40|10232.8|10222.8|10231.8|10221.8|10232.8|10222.8|10231.6|10221.6|5
1622621570000|2021-06-02 08:12:50|10231.9|10221.9|10232.4|10222.4|10232.4|10222.4|10231.6|10221.6|9
1622621580000|2021-06-02 08:13:00|10232.8|10222.8|10232.8|10222.8|10233.1|10223.1|10232.8|10222.8|4
1622621590000|2021-06-02 08:13:10|10232.9|10222.9|10233|10223|10233.3|10223.3|10232.6|10222.6|9
1622621600000|2021-06-02 08:13:20|10233.3|10223.3|10233|10223|10233.3|10223.3|10233|10223|4
1622621610000|2021-06-02 08:13:30|10233.3|10223.3|10233.3|10223.3|10233.3|10223.3|10233|10223|5
1622621620000|2021-06-02 08:13:40|10234.3|10224.3|10237.8|10227.8|10237.8|10227.8|10234.3|10224.3|11
1622621630000|2021-06-02 08:13:50|10238.1|10228.1|10239.1|10229.1|10239.1|10229.1|10237.6|10227.6|17
1622621640000|2021-06-02 08:14:00|10239.4|10229.4|10239.3|10229.3|10239.4|10229.4|10239.3|10229.3|2
1622621650000|2021-06-02 08:14:10|10239|10229|10238.5|10228.5|10239|10229|10238.1|10228.1|10
1622621660000|2021-06-02 08:14:20|10238.3|10228.3|10236.3|10226.3|10238.3|10228.3|10236.3|10226.3|11
1622621670000|2021-06-02 08:14:30|10236|10226|10234.3|10224.3|10236|10226|10234.3|10224.3|7
1622621680000|2021-06-02 08:14:40|10235|10225|10234.8|10224.8|10235|10225|10233.4|10223.4|7
1622621690000|2021-06-02 08:14:50|10234.6|10224.6|10235.4|10225.4|10235.4|10225.4|10234.5|10224.5|6
1622621700000|2021-06-02 08:15:00|10235.3|10225.3|10235.3|10225.3|10235.3|10225.3|10233.9|10223.9|9
1622621710000|2021-06-02 08:15:10|10235.6|10225.6|10236.3|10226.3|10236.3|10226.3|10235.4|10225.4|6
1622621720000|2021-06-02 08:15:20|10236|10226|10237.3|10227.3|10237.3|10227.3|10235.4|10225.4|8
1622621730000|2021-06-02 08:15:30|10237.4|10227.4|10237.8|10227.8|10237.8|10227.8|10237.3|10227.3|5
1622621740000|2021-06-02 08:15:40|10238|10228|10237.3|10227.3|10238|10228|10237|10227|7
1622621750000|2021-06-02 08:15:50|10237|10227|10235.8|10225.8|10237.4|10227.4|10235.5|10225.5|12
1622621760000|2021-06-02 08:16:00|10235.5|10225.5|10236|10226|10236|10226|10235.5|10225.5|2
1622621770000|2021-06-02 08:16:10|10235.8|10225.8|10233.8|10223.8|10235.8|10225.8|10233.4|10223.4|10
1622621780000|2021-06-02 08:16:20|10234|10224|10234.3|10224.3|10234.4|10224.4|10234|10224|3
1622621790000|2021-06-02 08:16:30|10234|10224|10231.4|10221.4|10234|10224|10231.4|10221.4|9
1622621800000|2021-06-02 08:16:40|10231.6|10221.6|10228.6|10218.6|10231.6|10221.6|10228.5|10218.5|7
1622621810000|2021-06-02 08:16:50|10228.5|10218.5|10227.6|10217.6|10228.6|10218.6|10227.6|10217.6|6
1622621820000|2021-06-02 08:17:00|10227.5|10217.5|10229.3|10219.3|10230.9|10220.9|10227.5|10217.5|13
1622621830000|2021-06-02 08:17:10|10229|10219|10228.9|10218.9|10229|10219|10227.5|10217.5|7
1622621840000|2021-06-02 08:17:20|10229.1|10219.1|10229.4|10219.4|10230.4|10220.4|10228.9|10218.9|9
1622621850000|2021-06-02 08:17:30|10229.6|10219.6|10228.8|10218.8|10230.8|10220.8|10228.8|10218.8|9
1622621860000|2021-06-02 08:17:40|10229.3|10219.3|10229.1|10219.1|10229.4|10219.4|10228.9|10218.9|6
1622621870000|2021-06-02 08:17:50|10229|10219|10218.5|10208.5|10229|10219|10217.3|10207.3|7
1622621880000|2021-06-02 08:18:00|10218.6|10208.6|10217.4|10207.4|10218.9|10208.9|10217|10207|14
1622621890000|2021-06-02 08:18:10|10217.1|10207.1|10217.1|10207.1|10217.1|10207.1|10217.1|10207.1|1
1622621900000|2021-06-02 08:18:20|10217|10207|10216.5|10206.5|10217.4|10207.4|10214.4|10204.4|10
1622621910000|2021-06-02 08:18:30|10215.4|10205.4|10218.4|10208.4|10218.9|10208.9|10215.4|10205.4|6
1622621920000|2021-06-02 08:18:40|10218.5|10208.5|10218.9|10208.9|10220.1|10210.1|10217.9|10207.9|11
1622621930000|2021-06-02 08:18:50|10219.3|10209.3|10219.6|10209.6|10219.6|10209.6|10219|10209|4
1622621940000|2021-06-02 08:19:00|10219.9|10209.9|10220.3|10210.3|10220.3|10210.3|10219.8|10209.8|8
1622621950000|2021-06-02 08:19:10|10219.3|10209.3|10220.8|10210.8|10220.8|10210.8|10219.3|10209.3|7
1622621960000|2021-06-02 08:19:20|10220.1|10210.1|10220.6|10210.6|10220.6|10210.6|10220.1|10210.1|2
1622621970000|2021-06-02 08:19:30|10220.4|10210.4|10219.1|10209.1|10220.4|10210.4|10219.1|10209.1|4
1622621980000|2021-06-02 08:19:40|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|1
1622622000000|2021-06-02 08:20:00|10220|10210|10219.4|10209.4|10220|10210|10218.8|10208.8|4
1622622010000|2021-06-02 08:20:10|10218.6|10208.6|10219|10209|10219|10209|10218.6|10208.6|4
1622622020000|2021-06-02 08:20:20|10218.6|10208.6|10216.4|10206.4|10218.6|10208.6|10216.4|10206.4|4
1622622030000|2021-06-02 08:20:30|10216.1|10206.1|10212.8|10202.8|10216.1|10206.1|10212.8|10202.8|7
1622622040000|2021-06-02 08:20:40|10212.9|10202.9|10215.3|10205.3|10215.3|10205.3|10212.9|10202.9|11
1622622050000|2021-06-02 08:20:50|10216|10206|10216.3|10206.3|10216.3|10206.3|10215.5|10205.5|5
1622622060000|2021-06-02 08:21:00|10216.8|10206.8|10217|10207|10219.4|10209.4|10216.8|10206.8|5
1622622070000|2021-06-02 08:21:10|10217.1|10207.1|10216|10206|10217.1|10207.1|10215.6|10205.6|6
1622622080000|2021-06-02 08:21:20|10216.8|10206.8|10214.6|10204.6|10216.8|10206.8|10214.6|10204.6|6
1622622090000|2021-06-02 08:21:30|10214.8|10204.8|10214.9|10204.9|10214.9|10204.9|10214.6|10204.6|6
1622622100000|2021-06-02 08:21:40|10214.8|10204.8|10214.5|10204.5|10215.1|10205.1|10214.5|10204.5|3
1622622110000|2021-06-02 08:21:50|10214.4|10204.4|10211.9|10201.9|10214.5|10204.5|10211.6|10201.6|11
1622622120000|2021-06-02 08:22:00|10212.1|10202.1|10211.6|10201.6|10212.6|10202.6|10211.4|10201.4|10
1622622130000|2021-06-02 08:22:10|10211.9|10201.9|10209.5|10199.5|10211.9|10201.9|10208.8|10198.8|6
1622622140000|2021-06-02 08:22:20|10209.8|10199.8|10206.6|10196.6|10209.8|10199.8|10204.9|10194.9|15
1622622150000|2021-06-02 08:22:30|10207.3|10197.3|10207.3|10197.3|10208|10198|10207|10197|10
1622622160000|2021-06-02 08:22:40|10207.4|10197.4|10207.4|10197.4|10208|10198|10206.4|10196.4|18
1622622170000|2021-06-02 08:22:50|10207.3|10197.3|10207.1|10197.1|10207.3|10197.3|10207.1|10197.1|2
1622622180000|2021-06-02 08:23:00|10207.3|10197.3|10204.5|10194.5|10207.3|10197.3|10204.5|10194.5|5
1622622190000|2021-06-02 08:23:10|10205.8|10195.8|10205|10195|10205.8|10195.8|10205|10195|4
1622622200000|2021-06-02 08:23:20|10205.1|10195.1|10203.8|10193.8|10205.1|10195.1|10203.8|10193.8|3
1622622210000|2021-06-02 08:23:30|10204.3|10194.3|10206.8|10196.8|10206.8|10196.8|10203.5|10193.5|7
1622622220000|2021-06-02 08:23:40|10207.3|10197.3|10206.8|10196.8|10207.3|10197.3|10206.4|10196.4|4
1622622230000|2021-06-02 08:23:50|10206.5|10196.5|10208.5|10198.5|10208.8|10198.8|10205.9|10195.9|13
1622622240000|2021-06-02 08:24:00|10208.3|10198.3|10209.6|10199.6|10209.6|10199.6|10208.3|10198.3|5
1622622250000|2021-06-02 08:24:10|10209.5|10199.5|10208|10198|10209.5|10199.5|10208|10198|4
1622622260000|2021-06-02 08:24:20|10209.1|10199.1|10209.1|10199.1|10209.1|10199.1|10208.3|10198.3|3
1622622270000|2021-06-02 08:24:30|10208.9|10198.9|10207.4|10197.4|10209.1|10199.1|10207.4|10197.4|7
1622622280000|2021-06-02 08:24:40|10207.5|10197.5|10207.9|10197.9|10207.9|10197.9|10207.4|10197.4|4
1622622290000|2021-06-02 08:24:50|10207.6|10197.6|10209.1|10199.1|10209.1|10199.1|10207.6|10197.6|6
1622622300000|2021-06-02 08:25:00|10209.3|10199.3|10211.3|10201.3|10212.1|10202.1|10209.3|10199.3|8
1622622310000|2021-06-02 08:25:10|10211|10201|10211.9|10201.9|10212.1|10202.1|10211|10201|7
1622622320000|2021-06-02 08:25:20|10212.1|10202.1|10211.3|10201.3|10212.8|10202.8|10211.3|10201.3|10
1622622330000|2021-06-02 08:25:30|10211.4|10201.4|10210.8|10200.8|10211.4|10201.4|10210.8|10200.8|3
1622622340000|2021-06-02 08:25:40|10210.6|10200.6|10209.6|10199.6|10210.6|10200.6|10209.4|10199.4|5
1622622350000|2021-06-02 08:25:50|10209.8|10199.8|10211.3|10201.3|10211.3|10201.3|10209.8|10199.8|5
1622622360000|2021-06-02 08:26:00|10210.9|10200.9|10210.6|10200.6|10210.9|10200.9|10210.3|10200.3|4
1622622370000|2021-06-02 08:26:10|10210.8|10200.8|10210.9|10200.9|10211.4|10201.4|10210.8|10200.8|5
1622622380000|2021-06-02 08:26:20|10211.3|10201.3|10211.8|10201.8|10211.9|10201.9|10211.3|10201.3|4
1622622390000|2021-06-02 08:26:30|10211.5|10201.5|10211.8|10201.8|10211.8|10201.8|10211.5|10201.5|2
1622622410000|2021-06-02 08:26:50|10212|10202|10211.8|10201.8|10212.3|10202.3|10211.8|10201.8|4
1622622420000|2021-06-02 08:27:00|10212|10202|10212.8|10202.8|10212.9|10202.9|10212|10202|5
1622622430000|2021-06-02 08:27:10|10212.5|10202.5|10213.8|10203.8|10213.8|10203.8|10212.5|10202.5|5
1622622440000|2021-06-02 08:27:20|10215.1|10205.1|10216.8|10206.8|10217.6|10207.6|10215.1|10205.1|3
1622622450000|2021-06-02 08:27:30|10217.1|10207.1|10216.8|10206.8|10217.1|10207.1|10216.8|10206.8|2
1622622460000|2021-06-02 08:27:40|10217.1|10207.1|10218|10208|10218.1|10208.1|10217.1|10207.1|5
1622622470000|2021-06-02 08:27:50|10218.3|10208.3|10218.4|10208.4|10218.4|10208.4|10218.3|10208.3|2
1622622480000|2021-06-02 08:28:00|10218.3|10208.3|10219.4|10209.4|10219.4|10209.4|10218.3|10208.3|7
1622622490000|2021-06-02 08:28:10|10219|10209|10216.6|10206.6|10219|10209|10216.1|10206.1|6
1622622500000|2021-06-02 08:28:20|10216.1|10206.1|10216.1|10206.1|10216.6|10206.6|10216.1|10206.1|4
1622622510000|2021-06-02 08:28:30|10216|10206|10215.9|10205.9|10216|10206|10214.6|10204.6|3
1622622520000|2021-06-02 08:28:40|10214.6|10204.6|10214.8|10204.8|10214.8|10204.8|10214.6|10204.6|2
1622622530000|2021-06-02 08:28:50|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|1
1622622550000|2021-06-02 08:29:10|10214.1|10204.1|10214.4|10204.4|10214.4|10204.4|10214.1|10204.1|2
1622622560000|2021-06-02 08:29:20|10214.6|10204.6|10214.6|10204.6|10215.5|10205.5|10214.6|10204.6|6
1622622570000|2021-06-02 08:29:30|10214.8|10204.8|10214.8|10204.8|10214.8|10204.8|10214.8|10204.8|1
1622622580000|2021-06-02 08:29:40|10215.1|10205.1|10215.9|10205.9|10216.3|10206.3|10215.1|10205.1|4
1622622590000|2021-06-02 08:29:50|10216|10206|10216.5|10206.5|10216.6|10206.6|10216|10206|3
1622622600000|2021-06-02 08:30:00|10216.8|10206.8|10216.6|10206.6|10216.8|10206.8|10216.6|10206.6|2
1622622610000|2021-06-02 08:30:10|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|1
1622622620000|2021-06-02 08:30:20|10216.9|10206.9|10216.3|10206.3|10216.9|10206.9|10216.3|10206.3|2
1622622630000|2021-06-02 08:30:30|10216.5|10206.5|10216.9|10206.9|10216.9|10206.9|10216.5|10206.5|3
1622622640000|2021-06-02 08:30:40|10217|10207|10218.5|10208.5|10218.5|10208.5|10217|10207|2
1622622660000|2021-06-02 08:31:00|10218.4|10208.4|10217.9|10207.9|10218.4|10208.4|10217.9|10207.9|2
1622622670000|2021-06-02 08:31:10|10217.5|10207.5|10216.5|10206.5|10217.5|10207.5|10216.5|10206.5|2
1622622680000|2021-06-02 08:31:20|10216.3|10206.3|10217|10207|10217.3|10207.3|10216.3|10206.3|6
1622622690000|2021-06-02 08:31:30|10217.1|10207.1|10217.4|10207.4|10218|10208|10217.1|10207.1|7
1622622700000|2021-06-02 08:31:40|10217.8|10207.8|10217.8|10207.8|10218|10208|10217.8|10207.8|3
1622622710000|2021-06-02 08:31:50|10218|10208|10218.4|10208.4|10218.8|10208.8|10218|10208|5
1622622720000|2021-06-02 08:32:00|10218.6|10208.6|10218.8|10208.8|10219.1|10209.1|10218.6|10208.6|5
1622622730000|2021-06-02 08:32:10|10219|10209|10218.6|10208.6|10219.3|10209.3|10218.6|10208.6|8
1622622740000|2021-06-02 08:32:20|10218.8|10208.8|10218.9|10208.9|10219|10209|10218.6|10208.6|4
1622622750000|2021-06-02 08:32:30|10219|10209|10219|10209|10219|10209|10219|10209|1
1622622760000|2021-06-02 08:32:40|10218.4|10208.4|10217.9|10207.9|10218.4|10208.4|10217.9|10207.9|2
1622622770000|2021-06-02 08:32:50|10217.5|10207.5|10217.9|10207.9|10217.9|10207.9|10217.5|10207.5|2
1622622780000|2021-06-02 08:33:00|10218.1|10208.1|10217.5|10207.5|10218.1|10208.1|10217.3|10207.3|10
1622622790000|2021-06-02 08:33:10|10217.8|10207.8|10217.5|10207.5|10217.9|10207.9|10217.3|10207.3|9
1622622800000|2021-06-02 08:33:20|10217.3|10207.3|10217.8|10207.8|10218.4|10208.4|10217.3|10207.3|6
1622622810000|2021-06-02 08:33:30|10218.3|10208.3|10218.6|10208.6|10218.8|10208.8|10217.9|10207.9|13
1622622820000|2021-06-02 08:33:40|10219|10209|10219|10209|10219|10209|10219|10209|1
1622622830000|2021-06-02 08:33:50|10218.8|10208.8|10219|10209|10219|10209|10218.8|10208.8|2
1622622840000|2021-06-02 08:34:00|10218.8|10208.8|10218.5|10208.5|10218.8|10208.8|10218.5|10208.5|2
1622622850000|2021-06-02 08:34:10|10218.8|10208.8|10219|10209|10219|10209|10218.8|10208.8|8
1622622860000|2021-06-02 08:34:20|10218.8|10208.8|10218.8|10208.8|10219|10209|10218.8|10208.8|3
1622622880000|2021-06-02 08:34:40|10218.5|10208.5|10218.8|10208.8|10218.8|10208.8|10218.5|10208.5|2
1622622900000|2021-06-02 08:35:00|10218.9|10208.9|10218.5|10208.5|10218.9|10208.9|10218.5|10208.5|2
1622622910000|2021-06-02 08:35:10|10218.4|10208.4|10218|10208|10218.4|10208.4|10218|10208|2
1622622920000|2021-06-02 08:35:20|10217.5|10207.5|10214.9|10204.9|10217.5|10207.5|10214.9|10204.9|6
1622622930000|2021-06-02 08:35:30|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|1
1622622940000|2021-06-02 08:35:40|10214.3|10204.3|10214.8|10204.8|10215|10205|10212.5|10202.5|11
1622622950000|2021-06-02 08:35:50|10215|10205|10214.5|10204.5|10215|10205|10213.8|10203.8|5
1622622960000|2021-06-02 08:36:00|10214.1|10204.1|10214.4|10204.4|10214.4|10204.4|10214.1|10204.1|2
1622622970000|2021-06-02 08:36:10|10214.3|10204.3|10214.8|10204.8|10214.8|10204.8|10214|10204|4
1622622980000|2021-06-02 08:36:20|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|1
1622622990000|2021-06-02 08:36:30|10214.5|10204.5|10212.4|10202.4|10214.5|10204.5|10212.1|10202.1|9
1622623000000|2021-06-02 08:36:40|10211.8|10201.8|10211|10201|10211.8|10201.8|10210.8|10200.8|4
1622623010000|2021-06-02 08:36:50|10211.3|10201.3|10213.8|10203.8|10213.8|10203.8|10211.3|10201.3|10
1622623020000|2021-06-02 08:37:00|10212.6|10202.6|10212.8|10202.8|10212.8|10202.8|10212.5|10202.5|4
1622623030000|2021-06-02 08:37:10|10213|10203|10212.8|10202.8|10213|10203|10212.8|10202.8|2
1622623040000|2021-06-02 08:37:20|10212.6|10202.6|10212.5|10202.5|10212.6|10202.6|10212.5|10202.5|2
1622623050000|2021-06-02 08:37:30|10212.4|10202.4|10211.8|10201.8|10212.5|10202.5|10211.8|10201.8|4
1622623060000|2021-06-02 08:37:40|10211.9|10201.9|10211.9|10201.9|10211.9|10201.9|10211.9|10201.9|1
1622623070000|2021-06-02 08:37:50|10212|10202|10216|10206|10216|10206|10212|10202|11
1622623080000|2021-06-02 08:38:00|10215.6|10205.6|10216|10206|10216|10206|10215.6|10205.6|2
1622623090000|2021-06-02 08:38:10|10215.8|10205.8|10216|10206|10216|10206|10215.8|10205.8|2
1622623100000|2021-06-02 08:38:20|10216.3|10206.3|10216.4|10206.4|10216.4|10206.4|10216.3|10206.3|2
1622623130000|2021-06-02 08:38:50|10216.5|10206.5|10217.5|10207.5|10217.8|10207.8|10216.5|10206.5|5
1622623140000|2021-06-02 08:39:00|10217.3|10207.3|10217|10207|10217.9|10207.9|10217|10207|9
1622623150000|2021-06-02 08:39:10|10216.8|10206.8|10218|10208|10218|10208|10216.8|10206.8|6
1622623160000|2021-06-02 08:39:20|10217.8|10207.8|10215.5|10205.5|10217.8|10207.8|10215.5|10205.5|8
1622623170000|2021-06-02 08:39:30|10215.8|10205.8|10216.8|10206.8|10217|10207|10215.8|10205.8|12
1622623180000|2021-06-02 08:39:40|10216.5|10206.5|10216.9|10206.9|10216.9|10206.9|10216.5|10206.5|3
1622623190000|2021-06-02 08:39:50|10217.3|10207.3|10217.1|10207.1|10217.9|10207.9|10217.1|10207.1|6
1622623200000|2021-06-02 08:40:00|10217.3|10207.3|10217.9|10207.9|10217.9|10207.9|10216.3|10206.3|7
1622623210000|2021-06-02 08:40:10|10218|10208|10218|10208|10218|10208|10218|10208|1
1622623220000|2021-06-02 08:40:20|10217.8|10207.8|10217.6|10207.6|10217.8|10207.8|10217.6|10207.6|2
1622623230000|2021-06-02 08:40:30|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10216.3|10206.3|4
1622623240000|2021-06-02 08:40:40|10217.1|10207.1|10216.3|10206.3|10217.1|10207.1|10216.3|10206.3|5
1622623250000|2021-06-02 08:40:50|10216.5|10206.5|10217.9|10207.9|10217.9|10207.9|10216.5|10206.5|3
1622623260000|2021-06-02 08:41:00|10217.8|10207.8|10217.3|10207.3|10217.8|10207.8|10217.3|10207.3|5
1622623280000|2021-06-02 08:41:20|10216.6|10206.6|10217.3|10207.3|10217.3|10207.3|10216.6|10206.6|2
1622623290000|2021-06-02 08:41:30|10217.4|10207.4|10218.1|10208.1|10218.1|10208.1|10217.4|10207.4|4
1622623300000|2021-06-02 08:41:40|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|1
1622623310000|2021-06-02 08:41:50|10219|10209|10216.5|10206.5|10219|10209|10216.3|10206.3|11
1622623320000|2021-06-02 08:42:00|10216.8|10206.8|10217.1|10207.1|10217.3|10207.3|10216.1|10206.1|8
1622623330000|2021-06-02 08:42:10|10217|10207|10216.1|10206.1|10217|10207|10215.8|10205.8|9
1622623340000|2021-06-02 08:42:20|10216.4|10206.4|10218.4|10208.4|10218.4|10208.4|10216.1|10206.1|7
1622623350000|2021-06-02 08:42:30|10218.5|10208.5|10219.6|10209.6|10219.6|10209.6|10218.5|10208.5|3
1622623360000|2021-06-02 08:42:40|10219.4|10209.4|10219|10209|10219.4|10209.4|10218.8|10208.8|4
1622623370000|2021-06-02 08:42:50|10218.3|10208.3|10216.6|10206.6|10218.8|10208.8|10216.6|10206.6|9
1622623380000|2021-06-02 08:43:00|10216.8|10206.8|10216.8|10206.8|10216.9|10206.9|10216.8|10206.8|5
1622623390000|2021-06-02 08:43:10|10216.5|10206.5|10216.5|10206.5|10216.6|10206.6|10215.8|10205.8|7
1622623400000|2021-06-02 08:43:20|10216.8|10206.8|10216.8|10206.8|10216.8|10206.8|10216|10206|11
1622623410000|2021-06-02 08:43:30|10216.9|10206.9|10219.1|10209.1|10219.1|10209.1|10216.9|10206.9|7
1622623430000|2021-06-02 08:43:50|10219.4|10209.4|10219|10209|10219.4|10209.4|10219|10209|4
1622623440000|2021-06-02 08:44:00|10217.9|10207.9|10218.3|10208.3|10218.3|10208.3|10217.3|10207.3|11
1622623450000|2021-06-02 08:44:10|10218.1|10208.1|10218.1|10208.1|10218.3|10208.3|10217.1|10207.1|8
1622623460000|2021-06-02 08:44:20|10217.9|10207.9|10218.3|10208.3|10218.3|10208.3|10217.9|10207.9|2
1622623470000|2021-06-02 08:44:30|10217.8|10207.8|10217.3|10207.3|10217.8|10207.8|10217.3|10207.3|2
1622623480000|2021-06-02 08:44:40|10216.9|10206.9|10216.9|10206.9|10217.1|10207.1|10216.9|10206.9|3
1622623500000|2021-06-02 08:45:00|10216.5|10206.5|10217.3|10207.3|10217.3|10207.3|10216.4|10206.4|4
1622623530000|2021-06-02 08:45:30|10216.8|10206.8|10217.1|10207.1|10217.1|10207.1|10216.8|10206.8|3
1622623540000|2021-06-02 08:45:40|10216.8|10206.8|10216.5|10206.5|10216.8|10206.8|10216.5|10206.5|2
1622623560000|2021-06-02 08:46:00|10216.4|10206.4|10214.1|10204.1|10216.4|10206.4|10214.1|10204.1|8
1622623570000|2021-06-02 08:46:10|10214|10204|10214.1|10204.1|10214.1|10204.1|10213|10203|5
1622623580000|2021-06-02 08:46:20|10214.4|10204.4|10215.1|10205.1|10215.1|10205.1|10214.4|10204.4|2
1622623590000|2021-06-02 08:46:30|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|1
1622623600000|2021-06-02 08:46:40|10216.1|10206.1|10217.5|10207.5|10217.5|10207.5|10215.5|10205.5|8
1622623610000|2021-06-02 08:46:50|10217.6|10207.6|10218.5|10208.5|10218.5|10208.5|10217.6|10207.6|2
1622623620000|2021-06-02 08:47:00|10218.4|10208.4|10218.1|10208.1|10218.4|10208.4|10217.6|10207.6|4
1622623630000|2021-06-02 08:47:10|10217.9|10207.9|10216.5|10206.5|10217.9|10207.9|10216.4|10206.4|8
1622623640000|2021-06-02 08:47:20|10216.8|10206.8|10216.8|10206.8|10216.8|10206.8|10216.8|10206.8|1
1622623650000|2021-06-02 08:47:30|10217|10207|10217.6|10207.6|10217.6|10207.6|10217|10207|2
1622623660000|2021-06-02 08:47:40|10217.9|10207.9|10217.6|10207.6|10217.9|10207.9|10217.6|10207.6|2
1622623670000|2021-06-02 08:47:50|10217.9|10207.9|10217.6|10207.6|10217.9|10207.9|10217.6|10207.6|2
1622623680000|2021-06-02 08:48:00|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|1
1622623690000|2021-06-02 08:48:10|10218|10208|10217.4|10207.4|10219|10209|10217.4|10207.4|6
1622623700000|2021-06-02 08:48:20|10217.1|10207.1|10218|10208|10218|10208|10217.1|10207.1|3
1622623710000|2021-06-02 08:48:30|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|10217.4|10207.4|4
1622623730000|2021-06-02 08:48:50|10217.9|10207.9|10218.5|10208.5|10218.5|10208.5|10217.6|10207.6|4
1622623740000|2021-06-02 08:49:00|10218.8|10208.8|10219.4|10209.4|10219.4|10209.4|10218.8|10208.8|5
1622623770000|2021-06-02 08:49:30|10219.3|10209.3|10217.3|10207.3|10219.3|10209.3|10216.8|10206.8|12
1622623780000|2021-06-02 08:49:40|10217.1|10207.1|10216.9|10206.9|10217.1|10207.1|10216.9|10206.9|2
1622623790000|2021-06-02 08:49:50|10216.5|10206.5|10217|10207|10217|10207|10216.5|10206.5|2
1622623800000|2021-06-02 08:50:00|10216.5|10206.5|10215.6|10205.6|10216.5|10206.5|10215.6|10205.6|7
1622623810000|2021-06-02 08:50:10|10215.8|10205.8|10217|10207|10217|10207|10215.8|10205.8|4
1622623820000|2021-06-02 08:50:20|10216.8|10206.8|10216.8|10206.8|10216.8|10206.8|10216.5|10206.5|3
1622623830000|2021-06-02 08:50:30|10216.9|10206.9|10219|10209|10219|10209|10216.9|10206.9|5
1622623840000|2021-06-02 08:50:40|10219.1|10209.1|10218.8|10208.8|10219.1|10209.1|10218.8|10208.8|3
1622623850000|2021-06-02 08:50:50|10219|10209|10219|10209|10219|10209|10219|10209|1
1622623860000|2021-06-02 08:51:00|10218.9|10208.9|10219|10209|10219|10209|10218.8|10208.8|10
1622623870000|2021-06-02 08:51:10|10218.8|10208.8|10219|10209|10219|10209|10218.8|10208.8|2
1622623890000|2021-06-02 08:51:30|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|1
1622623900000|2021-06-02 08:51:40|10219.4|10209.4|10219.3|10209.3|10219.4|10209.4|10219.3|10209.3|2
1622623910000|2021-06-02 08:51:50|10219.4|10209.4|10217.3|10207.3|10219.4|10209.4|10217.3|10207.3|4
1622623920000|2021-06-02 08:52:00|10216.8|10206.8|10217.5|10207.5|10217.5|10207.5|10216.8|10206.8|2
1622623930000|2021-06-02 08:52:10|10217|10207|10217|10207|10217|10207|10217|10207|1
1622623940000|2021-06-02 08:52:20|10216.8|10206.8|10217|10207|10217|10207|10216.8|10206.8|4
1622623950000|2021-06-02 08:52:30|10216.5|10206.5|10213.8|10203.8|10216.5|10206.5|10213.8|10203.8|4
1622623960000|2021-06-02 08:52:40|10212.3|10202.3|10214.9|10204.9|10215.1|10205.1|10212.3|10202.3|6
1622623970000|2021-06-02 08:52:50|10214.6|10204.6|10215.4|10205.4|10215.4|10205.4|10214.6|10204.6|2
1622623980000|2021-06-02 08:53:00|10215|10205|10216.9|10206.9|10216.9|10206.9|10215|10205|5
1622623990000|2021-06-02 08:53:10|10217.1|10207.1|10216.3|10206.3|10217.1|10207.1|10216.1|10206.1|5
1622624000000|2021-06-02 08:53:20|10216|10206|10216|10206|10216|10206|10216|10206|1
1622624010000|2021-06-02 08:53:30|10215.8|10205.8|10215.6|10205.6|10215.8|10205.8|10215.4|10205.4|3
1622624020000|2021-06-02 08:53:40|10214.9|10204.9|10215.4|10205.4|10215.4|10205.4|10214.9|10204.9|2
1622624030000|2021-06-02 08:53:50|10215.8|10205.8|10216.4|10206.4|10216.5|10206.5|10215.8|10205.8|8
1622624040000|2021-06-02 08:54:00|10215.6|10205.6|10216.8|10206.8|10216.8|10206.8|10215.5|10205.5|7
1622624050000|2021-06-02 08:54:10|10216.3|10206.3|10216.4|10206.4|10216.5|10206.5|10216.3|10206.3|3
1622624060000|2021-06-02 08:54:20|10216.5|10206.5|10217.5|10207.5|10217.8|10207.8|10216.5|10206.5|4
1622624070000|2021-06-02 08:54:30|10217.6|10207.6|10219.3|10209.3|10219.3|10209.3|10217.6|10207.6|8
1622624080000|2021-06-02 08:54:40|10219.8|10209.8|10220|10210|10220|10210|10219|10209|7
1622624100000|2021-06-02 08:55:00|10219.6|10209.6|10219.4|10209.4|10219.6|10209.6|10219.3|10209.3|5
1622624110000|2021-06-02 08:55:10|10219|10209|10219.1|10209.1|10220|10210|10219|10209|9
1622624120000|2021-06-02 08:55:20|10219.5|10209.5|10216.5|10206.5|10219.5|10209.5|10216.5|10206.5|7
1622624130000|2021-06-02 08:55:30|10216.8|10206.8|10217|10207|10217|10207|10216.8|10206.8|2
1622624140000|2021-06-02 08:55:40|10216.8|10206.8|10216.8|10206.8|10216.8|10206.8|10216.4|10206.4|4
1622624150000|2021-06-02 08:55:50|10215.8|10205.8|10216.9|10206.9|10216.9|10206.9|10215.5|10205.5|12
1622624170000|2021-06-02 08:56:10|10216.4|10206.4|10217.3|10207.3|10217.3|10207.3|10216.4|10206.4|7
1622624180000|2021-06-02 08:56:20|10217.6|10207.6|10217.8|10207.8|10217.8|10207.8|10217.5|10207.5|3
1622624190000|2021-06-02 08:56:30|10217.5|10207.5|10217.8|10207.8|10217.8|10207.8|10217.5|10207.5|2
1622624200000|2021-06-02 08:56:40|10218.1|10208.1|10217.8|10207.8|10218.1|10208.1|10217.8|10207.8|2
1622624210000|2021-06-02 08:56:50|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1622624220000|2021-06-02 08:57:00|10217.9|10207.9|10219.9|10209.9|10222.4|10212.4|10217.8|10207.8|11
1622624230000|2021-06-02 08:57:10|10219.8|10209.8|10219.5|10209.5|10220|10210|10218.9|10208.9|6
1622624250000|2021-06-02 08:57:30|10218|10208|10216|10206|10218|10208|10215.8|10205.8|8
1622624260000|2021-06-02 08:57:40|10216.1|10206.1|10215.1|10205.1|10216.1|10206.1|10215.1|10205.1|3
1622624270000|2021-06-02 08:57:50|10215|10205|10214.1|10204.1|10215|10205|10214.1|10204.1|5
1622624280000|2021-06-02 08:58:00|10213.9|10203.9|10212.5|10202.5|10213.9|10203.9|10212.4|10202.4|10
1622624290000|2021-06-02 08:58:10|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|1
1622624300000|2021-06-02 08:58:20|10212.5|10202.5|10211.6|10201.6|10212.6|10202.6|10211.5|10201.5|6
1622624310000|2021-06-02 08:58:30|10211.4|10201.4|10211.1|10201.1|10211.4|10201.4|10210.9|10200.9|3
1622624320000|2021-06-02 08:58:40|10211.4|10201.4|10211|10201|10211.5|10201.5|10210.8|10200.8|6
1622624330000|2021-06-02 08:58:50|10211.1|10201.1|10211|10201|10211.1|10201.1|10211|10201|2
1622624340000|2021-06-02 08:59:00|10210.8|10200.8|10210.4|10200.4|10210.8|10200.8|10210.1|10200.1|4
1622624350000|2021-06-02 08:59:10|10210.5|10200.5|10210.6|10200.6|10210.6|10200.6|10210.5|10200.5|2
1622624360000|2021-06-02 08:59:20|10210.4|10200.4|10213.4|10203.4|10213.4|10203.4|10210.4|10200.4|7
1622624370000|2021-06-02 08:59:30|10213.1|10203.1|10214.4|10204.4|10214.4|10204.4|10213.1|10203.1|11
1622624380000|2021-06-02 08:59:40|10214.6|10204.6|10215.4|10205.4|10215.6|10205.6|10214.6|10204.6|7
1622624390000|2021-06-02 08:59:50|10215.6|10205.6|10216.8|10206.8|10216.8|10206.8|10215.5|10205.5|6
1622624400000|2021-06-02 09:00:00|10216.5|10206.5|10216|10206|10216.5|10206.5|10215.5|10205.5|7
1622624410000|2021-06-02 09:00:10|10215.8|10205.8|10215.4|10205.4|10215.8|10205.8|10214.9|10204.9|8
1622624420000|2021-06-02 09:00:20|10215.5|10205.5|10215.5|10205.5|10215.5|10205.5|10215.5|10205.5|1
1622624430000|2021-06-02 09:00:30|10215.4|10205.4|10214.5|10204.5|10215.4|10205.4|10214.5|10204.5|4
1622624450000|2021-06-02 09:00:50|10214.8|10204.8|10215.9|10205.9|10215.9|10205.9|10214.8|10204.8|2
1622624460000|2021-06-02 09:01:00|10215.8|10205.8|10216.3|10206.3|10216.9|10206.9|10215.8|10205.8|6
1622624470000|2021-06-02 09:01:10|10217.1|10207.1|10218.1|10208.1|10218.1|10208.1|10217.1|10207.1|8
1622624480000|2021-06-02 09:01:20|10218.9|10208.9|10219.9|10209.9|10219.9|10209.9|10218.9|10208.9|3
1622624490000|2021-06-02 09:01:30|10219.5|10209.5|10219|10209|10219.5|10209.5|10219|10209|5
1622624500000|2021-06-02 09:01:40|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|1
1622624510000|2021-06-02 09:01:50|10219.4|10209.4|10219.1|10209.1|10220|10210|10219.1|10209.1|5
1622624520000|2021-06-02 09:02:00|10218.8|10208.8|10220.3|10210.3|10220.3|10210.3|10218.8|10208.8|6
1622624530000|2021-06-02 09:02:10|10219.5|10209.5|10218.3|10208.3|10219.5|10209.5|10218.3|10208.3|2
1622624540000|2021-06-02 09:02:20|10219.3|10209.3|10218.3|10208.3|10219.3|10209.3|10218.1|10208.1|3
1622624550000|2021-06-02 09:02:30|10218.1|10208.1|10218.3|10208.3|10218.3|10208.3|10218.1|10208.1|2
1622624560000|2021-06-02 09:02:40|10218.5|10208.5|10220|10210|10220|10210|10218.5|10208.5|3
1622624580000|2021-06-02 09:03:00|10219.5|10209.5|10219.4|10209.4|10219.5|10209.5|10219.4|10209.4|2
1622624590000|2021-06-02 09:03:10|10220|10210|10220.3|10210.3|10220.3|10210.3|10220|10210|3
1622624600000|2021-06-02 09:03:20|10220.6|10210.6|10221.1|10211.1|10221.1|10211.1|10220.6|10210.6|4
1622624620000|2021-06-02 09:03:40|10220.9|10210.9|10221.1|10211.1|10221.1|10211.1|10220.9|10210.9|2
1622624630000|2021-06-02 09:03:50|10220.8|10210.8|10221.1|10211.1|10221.1|10211.1|10220.8|10210.8|3
1622624640000|2021-06-02 09:04:00|10221.5|10211.5|10227.9|10217.9|10228.1|10218.1|10221.5|10211.5|9
1622624650000|2021-06-02 09:04:10|10227.4|10217.4|10228.3|10218.3|10228.5|10218.5|10227.4|10217.4|9
1622624660000|2021-06-02 09:04:20|10227.9|10217.9|10227.5|10217.5|10227.9|10217.9|10226.6|10216.6|11
1622624680000|2021-06-02 09:04:40|10226.9|10216.9|10227.4|10217.4|10227.4|10217.4|10226.9|10216.9|2
1622624690000|2021-06-02 09:04:50|10227.6|10217.6|10228.5|10218.5|10228.5|10218.5|10227.6|10217.6|3
1622624700000|2021-06-02 09:05:00|10228.6|10218.6|10228.9|10218.9|10228.9|10218.9|10228.6|10218.6|2
1622624710000|2021-06-02 09:05:10|10228.5|10218.5|10226|10216|10228.5|10218.5|10226|10216|8
1622624720000|2021-06-02 09:05:20|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|1
1622624730000|2021-06-02 09:05:30|10225.8|10215.8|10226.6|10216.6|10226.6|10216.6|10225.8|10215.8|4
1622624740000|2021-06-02 09:05:40|10226.9|10216.9|10226.6|10216.6|10227.5|10217.5|10226.6|10216.6|9
1622624750000|2021-06-02 09:05:50|10226.5|10216.5|10226.4|10216.4|10226.6|10216.6|10226.1|10216.1|4
1622624760000|2021-06-02 09:06:00|10226.5|10216.5|10227.6|10217.6|10227.6|10217.6|10226.5|10216.5|4
1622624770000|2021-06-02 09:06:10|10227.3|10217.3|10225.1|10215.1|10227.8|10217.8|10224.1|10214.1|13
1622624780000|2021-06-02 09:06:20|10225.4|10215.4|10224.9|10214.9|10225.4|10215.4|10224.1|10214.1|10
1622624790000|2021-06-02 09:06:30|10225.1|10215.1|10226.3|10216.3|10226.4|10216.4|10224.8|10214.8|6
1622624800000|2021-06-02 09:06:40|10226.4|10216.4|10226.9|10216.9|10226.9|10216.9|10226.4|10216.4|2
1622624810000|2021-06-02 09:06:50|10227.1|10217.1|10226.1|10216.1|10227.1|10217.1|10226.1|10216.1|4
1622624830000|2021-06-02 09:07:10|10225.9|10215.9|10225.4|10215.4|10225.9|10215.9|10225|10215|5
1622624840000|2021-06-02 09:07:20|10225.3|10215.3|10225.3|10215.3|10225.3|10215.3|10224.9|10214.9|4
1622624850000|2021-06-02 09:07:30|10225.1|10215.1|10224.1|10214.1|10225.1|10215.1|10224.1|10214.1|2
1622624860000|2021-06-02 09:07:40|10223.9|10213.9|10220.4|10210.4|10223.9|10213.9|10220.4|10210.4|6
1622624870000|2021-06-02 09:07:50|10220.1|10210.1|10219.9|10209.9|10220.9|10210.9|10219.9|10209.9|7
1622624890000|2021-06-02 09:08:10|10220|10210|10221.1|10211.1|10221.1|10211.1|10220|10210|3
1622624900000|2021-06-02 09:08:20|10220.8|10210.8|10220.1|10210.1|10220.8|10210.8|10219.4|10209.4|7
1622624910000|2021-06-02 09:08:30|10220.3|10210.3|10221.4|10211.4|10221.4|10211.4|10220.3|10210.3|7
1622624920000|2021-06-02 09:08:40|10221.9|10211.9|10221.9|10211.9|10222.4|10212.4|10221.9|10211.9|5
1622624930000|2021-06-02 09:08:50|10222.1|10212.1|10221.3|10211.3|10222.1|10212.1|10221|10211|5
1622624940000|2021-06-02 09:09:00|10221|10211|10220.6|10210.6|10221.4|10211.4|10220.1|10210.1|9
1622624950000|2021-06-02 09:09:10|10220.9|10210.9|10225.1|10215.1|10225.1|10215.1|10220.9|10210.9|5
1622624960000|2021-06-02 09:09:20|10225|10215|10224.9|10214.9|10225|10215|10224.9|10214.9|2
1622624970000|2021-06-02 09:09:30|10225|10215|10224.5|10214.5|10225.3|10215.3|10224.4|10214.4|7
1622624980000|2021-06-02 09:09:40|10224.6|10214.6|10227.4|10217.4|10227.4|10217.4|10224.5|10214.5|6
1622624990000|2021-06-02 09:09:50|10227.3|10217.3|10225.4|10215.4|10227.3|10217.3|10225.4|10215.4|4
1622625000000|2021-06-02 09:10:00|10225.3|10215.3|10225.9|10215.9|10225.9|10215.9|10224.9|10214.9|7
1622625010000|2021-06-02 09:10:10|10224.5|10214.5|10225|10215|10225.4|10215.4|10224.5|10214.5|6
1622625020000|2021-06-02 09:10:20|10223.9|10213.9|10224.1|10214.1|10224.3|10214.3|10223.4|10213.4|6
1622625030000|2021-06-02 09:10:30|10224|10214|10223|10213|10224|10214|10222.5|10212.5|5
1622625040000|2021-06-02 09:10:40|10222.8|10212.8|10221.9|10211.9|10222.8|10212.8|10221.9|10211.9|3
1622625050000|2021-06-02 09:10:50|10221.4|10211.4|10221.8|10211.8|10221.8|10211.8|10221.4|10211.4|2
1622625060000|2021-06-02 09:11:00|10221.6|10211.6|10221.8|10211.8|10221.8|10211.8|10221.6|10211.6|2
1622625070000|2021-06-02 09:11:10|10221.6|10211.6|10221|10211|10221.6|10211.6|10221|10211|2
1622625090000|2021-06-02 09:11:30|10221.1|10211.1|10223|10213|10223|10213|10221.1|10211.1|3
1622625100000|2021-06-02 09:11:40|10223.3|10213.3|10223.3|10213.3|10223.5|10213.5|10223.3|10213.3|4
1622625110000|2021-06-02 09:11:50|10223.5|10213.5|10223.5|10213.5|10224.5|10214.5|10223.4|10213.4|6
1622625120000|2021-06-02 09:12:00|10223.9|10213.9|10224.1|10214.1|10224.4|10214.4|10223.9|10213.9|6
1622625130000|2021-06-02 09:12:10|10224|10214|10222.9|10212.9|10224|10214|10222.5|10212.5|3
1622625140000|2021-06-02 09:12:20|10223.3|10213.3|10223.3|10213.3|10223.3|10213.3|10223.3|10213.3|1
1622625150000|2021-06-02 09:12:30|10222.9|10212.9|10221.8|10211.8|10222.9|10212.9|10221.8|10211.8|2
1622625160000|2021-06-02 09:12:40|10222.1|10212.1|10223.6|10213.6|10223.6|10213.6|10222.1|10212.1|7
1622625170000|2021-06-02 09:12:50|10225|10215|10226.1|10216.1|10226.1|10216.1|10225|10215|5
1622625180000|2021-06-02 09:13:00|10226.4|10216.4|10226.6|10216.6|10226.9|10216.9|10226.1|10216.1|9
1622625190000|2021-06-02 09:13:10|10227.3|10217.3|10227.5|10217.5|10227.9|10217.9|10227.3|10217.3|5
1622625200000|2021-06-02 09:13:20|10227|10217|10229.4|10219.4|10229.4|10219.4|10227|10217|5
1622625210000|2021-06-02 09:13:30|10230.3|10220.3|10230.1|10220.1|10230.3|10220.3|10230.1|10220.1|2
1622625220000|2021-06-02 09:13:40|10229.9|10219.9|10227.1|10217.1|10229.9|10219.9|10227.1|10217.1|6
1622625230000|2021-06-02 09:13:50|10226.8|10216.8|10226.4|10216.4|10226.8|10216.8|10226.4|10216.4|4
1622625240000|2021-06-02 09:14:00|10226.6|10216.6|10223.9|10213.9|10226.6|10216.6|10223.6|10213.6|10
1622625250000|2021-06-02 09:14:10|10223.3|10213.3|10222.6|10212.6|10224|10214|10222.6|10212.6|11
1622625260000|2021-06-02 09:14:20|10222.3|10212.3|10221.8|10211.8|10222.3|10212.3|10221.8|10211.8|2
1622625270000|2021-06-02 09:14:30|10221.3|10211.3|10220.3|10210.3|10221.3|10211.3|10220.3|10210.3|3
1622625280000|2021-06-02 09:14:40|10220.5|10210.5|10223.4|10213.4|10223.4|10213.4|10220.5|10210.5|6
1622625290000|2021-06-02 09:14:50|10223.5|10213.5|10224.3|10214.3|10224.6|10214.6|10223.5|10213.5|6
1622625300000|2021-06-02 09:15:00|10224.1|10214.1|10221.3|10211.3|10224.1|10214.1|10220.9|10210.9|12
1622625310000|2021-06-02 09:15:10|10221.5|10211.5|10221.9|10211.9|10222.1|10212.1|10221.5|10211.5|5
1622625320000|2021-06-02 09:15:20|10221.6|10211.6|10221.9|10211.9|10222.5|10212.5|10221.4|10211.4|10
1622625330000|2021-06-02 09:15:30|10221.6|10211.6|10221.3|10211.3|10221.9|10211.9|10221|10211|7
1622625350000|2021-06-02 09:15:50|10221.1|10211.1|10221.3|10211.3|10221.3|10211.3|10220.4|10210.4|5
1622625360000|2021-06-02 09:16:00|10221.4|10211.4|10221|10211|10222.1|10212.1|10221|10211|6
1622625370000|2021-06-02 09:16:10|10220.9|10210.9|10221.4|10211.4|10221.4|10211.4|10220.1|10210.1|3
1622625380000|2021-06-02 09:16:20|10222.1|10212.1|10226.4|10216.4|10226.4|10216.4|10222.1|10212.1|11
1622625390000|2021-06-02 09:16:30|10226.3|10216.3|10225.3|10215.3|10226.3|10216.3|10225.3|10215.3|4
1622625400000|2021-06-02 09:16:40|10225.4|10215.4|10225.1|10215.1|10226.3|10216.3|10225.1|10215.1|4
1622625410000|2021-06-02 09:16:50|10225|10215|10225.4|10215.4|10225.4|10215.4|10224.4|10214.4|8
1622625420000|2021-06-02 09:17:00|10225.3|10215.3|10224.6|10214.6|10225.4|10215.4|10224.6|10214.6|6
1622625430000|2021-06-02 09:17:10|10224.9|10214.9|10225.1|10215.1|10225.3|10215.3|10224.9|10214.9|6
1622625440000|2021-06-02 09:17:20|10224.9|10214.9|10225.3|10215.3|10226.4|10216.4|10224.9|10214.9|7
1622625450000|2021-06-02 09:17:30|10225.1|10215.1|10226.4|10216.4|10226.4|10216.4|10224.8|10214.8|8
1622625460000|2021-06-02 09:17:40|10227|10217|10228.3|10218.3|10228.6|10218.6|10227|10217|7
1622625470000|2021-06-02 09:17:50|10227.8|10217.8|10229.1|10219.1|10229.1|10219.1|10227.8|10217.8|9
1622625480000|2021-06-02 09:18:00|10228.9|10218.9|10229.4|10219.4|10229.4|10219.4|10228.9|10218.9|4
1622625490000|2021-06-02 09:18:10|10229.6|10219.6|10229.1|10219.1|10229.6|10219.6|10229.1|10219.1|4
1622625500000|2021-06-02 09:18:20|10228.4|10218.4|10228.5|10218.5|10229|10219|10228.4|10218.4|4
1622625510000|2021-06-02 09:18:30|10228.6|10218.6|10229|10219|10229|10219|10228.6|10218.6|3
1622625520000|2021-06-02 09:18:40|10229.1|10219.1|10229.1|10219.1|10229.1|10219.1|10229.1|10219.1|1
1622625530000|2021-06-02 09:18:50|10229|10219|10228.6|10218.6|10229|10219|10228.6|10218.6|2
1622625540000|2021-06-02 09:19:00|10228.5|10218.5|10227.4|10217.4|10228.5|10218.5|10226.8|10216.8|5
1622625550000|2021-06-02 09:19:10|10227.6|10217.6|10228|10218|10228|10218|10227.6|10217.6|4
1622625560000|2021-06-02 09:19:20|10228.4|10218.4|10228.6|10218.6|10228.9|10218.9|10228.3|10218.3|13
1622625590000|2021-06-02 09:19:50|10228.4|10218.4|10228.4|10218.4|10228.6|10218.6|10228.1|10218.1|5
1622625600000|2021-06-02 09:20:00|10228.3|10218.3|10229.5|10219.5|10229.5|10219.5|10227.1|10217.1|9
1622625610000|2021-06-02 09:20:10|10229.3|10219.3|10228.9|10218.9|10229.8|10219.8|10228.9|10218.9|6
1622625620000|2021-06-02 09:20:20|10228.8|10218.8|10229.3|10219.3|10229.3|10219.3|10228.1|10218.1|7
1622625630000|2021-06-02 09:20:30|10229|10219|10228|10218|10229|10219|10227.4|10217.4|6
1622625640000|2021-06-02 09:20:40|10228.3|10218.3|10228.9|10218.9|10228.9|10218.9|10228.3|10218.3|3
1622625660000|2021-06-02 09:21:00|10228.6|10218.6|10228.9|10218.9|10228.9|10218.9|10227.9|10217.9|5
1622625670000|2021-06-02 09:21:10|10228.6|10218.6|10228.9|10218.9|10228.9|10218.9|10228.5|10218.5|3
1622625680000|2021-06-02 09:21:20|10229.4|10219.4|10230|10220|10230|10220|10229.4|10219.4|4
1622625690000|2021-06-02 09:21:30|10229.8|10219.8|10228.3|10218.3|10229.8|10219.8|10228.3|10218.3|7
1622625700000|2021-06-02 09:21:40|10228.4|10218.4|10228.8|10218.8|10229.1|10219.1|10228.4|10218.4|3
1622625710000|2021-06-02 09:21:50|10228.9|10218.9|10230.1|10220.1|10230.1|10220.1|10228.9|10218.9|3
1622625720000|2021-06-02 09:22:00|10229.9|10219.9|10229.4|10219.4|10230.3|10220.3|10229|10219|9
1622625730000|2021-06-02 09:22:10|10229.3|10219.3|10230.1|10220.1|10230.1|10220.1|10229.3|10219.3|4
1622625740000|2021-06-02 09:22:20|10230.6|10220.6|10229.9|10219.9|10230.6|10220.6|10229.9|10219.9|3
1622625750000|2021-06-02 09:22:30|10230|10220|10230.9|10220.9|10230.9|10220.9|10230|10220|4
1622625760000|2021-06-02 09:22:40|10230.6|10220.6|10230.3|10220.3|10230.6|10220.6|10230.1|10220.1|6
1622625780000|2021-06-02 09:23:00|10230.1|10220.1|10230.1|10220.1|10230.1|10220.1|10230.1|10220.1|1
1622625790000|2021-06-02 09:23:10|10230.3|10220.3|10230.3|10220.3|10230.3|10220.3|10230.3|10220.3|1
1622625800000|2021-06-02 09:23:20|10230.1|10220.1|10229.6|10219.6|10230.1|10220.1|10229.6|10219.6|2
1622625810000|2021-06-02 09:23:30|10229.4|10219.4|10229.4|10219.4|10229.4|10219.4|10228.8|10218.8|5
1622625820000|2021-06-02 09:23:40|10228.4|10218.4|10226.6|10216.6|10228.4|10218.4|10225.9|10215.9|6
1622625830000|2021-06-02 09:23:50|10226.9|10216.9|10226.9|10216.9|10226.9|10216.9|10226.9|10216.9|1
1622625840000|2021-06-02 09:24:00|10227|10217|10227.4|10217.4|10227.4|10217.4|10227|10217|2
1622625850000|2021-06-02 09:24:10|10227.1|10217.1|10224.1|10214.1|10227.1|10217.1|10224.1|10214.1|8
1622625860000|2021-06-02 09:24:20|10224|10214|10224|10214|10224|10214|10224|10214|1
1622625880000|2021-06-02 09:24:40|10223.6|10213.6|10224.1|10214.1|10224.4|10214.4|10222.9|10212.9|7
1622625890000|2021-06-02 09:24:50|10222.8|10212.8|10222.9|10212.9|10222.9|10212.9|10222.8|10212.8|4
1622625900000|2021-06-02 09:25:00|10223.4|10213.4|10224.6|10214.6|10224.6|10214.6|10223|10213|6
1622625910000|2021-06-02 09:25:10|10224.9|10214.9|10225.5|10215.5|10225.6|10215.6|10224.4|10214.4|7
1622625930000|2021-06-02 09:25:30|10226|10216|10225.8|10215.8|10226|10216|10225.8|10215.8|3
1622625940000|2021-06-02 09:25:40|10225.5|10215.5|10224.9|10214.9|10225.5|10215.5|10224.9|10214.9|2
1622625950000|2021-06-02 09:25:50|10224.8|10214.8|10224.8|10214.8|10224.8|10214.8|10224.8|10214.8|1
1622625960000|2021-06-02 09:26:00|10224.6|10214.6|10225.1|10215.1|10225.1|10215.1|10224.1|10214.1|4
1622625980000|2021-06-02 09:26:20|10225.4|10215.4|10225.4|10215.4|10225.4|10215.4|10225.4|10215.4|1
1622625990000|2021-06-02 09:26:30|10225.6|10215.6|10226.8|10216.8|10226.8|10216.8|10225.6|10215.6|3
1622626000000|2021-06-02 09:26:40|10226.4|10216.4|10223.9|10213.9|10226.4|10216.4|10223.9|10213.9|7
1622626010000|2021-06-02 09:26:50|10223.5|10213.5|10223.6|10213.6|10223.6|10213.6|10223.5|10213.5|2
1622626020000|2021-06-02 09:27:00|10224.1|10214.1|10225.9|10215.9|10225.9|10215.9|10224.1|10214.1|7
1622626030000|2021-06-02 09:27:10|10225.6|10215.6|10225.9|10215.9|10225.9|10215.9|10225.5|10215.5|4
1622626040000|2021-06-02 09:27:20|10225.6|10215.6|10225.6|10215.6|10225.6|10215.6|10225.5|10215.5|3
1622626050000|2021-06-02 09:27:30|10225.9|10215.9|10224.8|10214.8|10225.9|10215.9|10224.8|10214.8|6
1622626060000|2021-06-02 09:27:40|10224.5|10214.5|10222.9|10212.9|10224.9|10214.9|10222.9|10212.9|9
1622626070000|2021-06-02 09:27:50|10222.8|10212.8|10221.9|10211.9|10222.8|10212.8|10221.6|10211.6|5
1622626080000|2021-06-02 09:28:00|10222|10212|10223.6|10213.6|10223.6|10213.6|10222|10212|4
1622626090000|2021-06-02 09:28:10|10223.9|10213.9|10223.8|10213.8|10223.9|10213.9|10223.8|10213.8|2
1622626100000|2021-06-02 09:28:20|10223.5|10213.5|10223.1|10213.1|10223.5|10213.5|10223.1|10213.1|2
1622626110000|2021-06-02 09:28:30|10223|10213|10223|10213|10223|10213|10221.8|10211.8|9
1622626130000|2021-06-02 09:28:50|10222.9|10212.9|10222|10212|10222.9|10212.9|10222|10212|2
1622626150000|2021-06-02 09:29:10|10221.8|10211.8|10223.1|10213.1|10223.1|10213.1|10221.8|10211.8|5
1622626160000|2021-06-02 09:29:20|10223.5|10213.5|10224.4|10214.4|10224.4|10214.4|10223.5|10213.5|3
1622626170000|2021-06-02 09:29:30|10224.1|10214.1|10223.8|10213.8|10224.1|10214.1|10223.6|10213.6|3
1622626180000|2021-06-02 09:29:40|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|1
1622626190000|2021-06-02 09:29:50|10223.8|10213.8|10224.8|10214.8|10224.8|10214.8|10223.8|10213.8|4
1622626200000|2021-06-02 09:30:00|10224.6|10214.6|10224.8|10214.8|10224.8|10214.8|10224.6|10214.6|2
1622626210000|2021-06-02 09:30:10|10224.6|10214.6|10223.9|10213.9|10224.6|10214.6|10223.9|10213.9|4
1622626220000|2021-06-02 09:30:20|10224|10214|10224|10214|10224|10214|10224|10214|1
1622626230000|2021-06-02 09:30:30|10224.3|10214.3|10224.3|10214.3|10224.3|10214.3|10224.3|10214.3|1
1622626240000|2021-06-02 09:30:40|10224.1|10214.1|10221.9|10211.9|10224.3|10214.3|10221.8|10211.8|8
1622626250000|2021-06-02 09:30:50|10222|10212|10221.1|10211.1|10223.1|10213.1|10221.1|10211.1|7
1622626260000|2021-06-02 09:31:00|10220.9|10210.9|10218.8|10208.8|10220.9|10210.9|10218.8|10208.8|5
1622626270000|2021-06-02 09:31:10|10218.9|10208.9|10219.8|10209.8|10220.1|10210.1|10218.9|10208.9|6
1622626280000|2021-06-02 09:31:20|10219.9|10209.9|10219.8|10209.8|10219.9|10209.9|10219.8|10209.8|2
1622626290000|2021-06-02 09:31:30|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|1
1622626300000|2021-06-02 09:31:40|10218.6|10208.6|10216.9|10206.9|10218.6|10208.6|10216.4|10206.4|11
1622626310000|2021-06-02 09:31:50|10216|10206|10215.8|10205.8|10216.1|10206.1|10215.8|10205.8|6
1622626320000|2021-06-02 09:32:00|10214.9|10204.9|10213.6|10203.6|10214.9|10204.9|10213|10203|8
1622626330000|2021-06-02 09:32:10|10214.4|10204.4|10213.6|10203.6|10214.9|10204.9|10212.9|10202.9|9
1622626340000|2021-06-02 09:32:20|10213.9|10203.9|10215.6|10205.6|10215.9|10205.9|10213.6|10203.6|7
1622626350000|2021-06-02 09:32:30|10215.9|10205.9|10217.5|10207.5|10217.5|10207.5|10215.3|10205.3|14
1622626360000|2021-06-02 09:32:40|10217.4|10207.4|10220.1|10210.1|10221.1|10211.1|10217.3|10207.3|11
1622626370000|2021-06-02 09:32:50|10220.4|10210.4|10219.9|10209.9|10220.4|10210.4|10217.6|10207.6|11
1622626380000|2021-06-02 09:33:00|10220.1|10210.1|10216.4|10206.4|10220.4|10210.4|10216.4|10206.4|14
1622626390000|2021-06-02 09:33:10|10216.1|10206.1|10216.6|10206.6|10216.6|10206.6|10215.6|10205.6|10
1622626400000|2021-06-02 09:33:20|10216.9|10206.9|10217.6|10207.6|10217.6|10207.6|10216.9|10206.9|6
1622626410000|2021-06-02 09:33:30|10217.5|10207.5|10217|10207|10217.5|10207.5|10216.6|10206.6|8
1622626420000|2021-06-02 09:33:40|10217.4|10207.4|10217.9|10207.9|10217.9|10207.9|10217.4|10207.4|3
1622626430000|2021-06-02 09:33:50|10217.6|10207.6|10217.9|10207.9|10217.9|10207.9|10217.6|10207.6|4
1622626440000|2021-06-02 09:34:00|10217.6|10207.6|10217.5|10207.5|10217.6|10207.6|10217.3|10207.3|3
1622626450000|2021-06-02 09:34:10|10214.8|10204.8|10213.1|10203.1|10214.9|10204.9|10212.8|10202.8|7
1622626460000|2021-06-02 09:34:20|10213.3|10203.3|10213.6|10203.6|10213.6|10203.6|10213.3|10203.3|2
1622626470000|2021-06-02 09:34:30|10212.9|10202.9|10211.5|10201.5|10213.3|10203.3|10211.5|10201.5|8
1622626480000|2021-06-02 09:34:40|10211.6|10201.6|10211.3|10201.3|10212.8|10202.8|10210.6|10200.6|12
1622626490000|2021-06-02 09:34:50|10211.4|10201.4|10211.6|10201.6|10212.4|10202.4|10210.8|10200.8|10
1622626500000|2021-06-02 09:35:00|10211.4|10201.4|10211.5|10201.5|10211.5|10201.5|10210.5|10200.5|8
1622626510000|2021-06-02 09:35:10|10211.3|10201.3|10211.5|10201.5|10211.5|10201.5|10211.3|10201.3|2
1622626520000|2021-06-02 09:35:20|10211.8|10201.8|10211.1|10201.1|10211.8|10201.8|10211.1|10201.1|4
1622626530000|2021-06-02 09:35:30|10211.3|10201.3|10211.9|10201.9|10211.9|10201.9|10211.3|10201.3|6
1622626540000|2021-06-02 09:35:40|10211.6|10201.6|10211.5|10201.5|10211.6|10201.6|10211.5|10201.5|2
1622626550000|2021-06-02 09:35:50|10211.3|10201.3|10210.8|10200.8|10211.3|10201.3|10210.8|10200.8|2
1622626560000|2021-06-02 09:36:00|10211|10201|10211|10201|10211.3|10201.3|10211|10201|3
1622626570000|2021-06-02 09:36:10|10210.8|10200.8|10210.6|10200.6|10211|10201|10210.6|10200.6|4
1622626580000|2021-06-02 09:36:20|10211|10201|10207.3|10197.3|10211|10201|10207.3|10197.3|7
1622626590000|2021-06-02 09:36:30|10206.3|10196.3|10203.5|10193.5|10206.3|10196.3|10203.5|10193.5|6
1622626600000|2021-06-02 09:36:40|10203.6|10193.6|10204.4|10194.4|10204.4|10194.4|10203.6|10193.6|4
1622626610000|2021-06-02 09:36:50|10204.1|10194.1|10202.9|10192.9|10204.1|10194.1|10202.1|10192.1|10
1622626620000|2021-06-02 09:37:00|10202.6|10192.6|10201.9|10191.9|10202.9|10192.9|10201.9|10191.9|7
1622626630000|2021-06-02 09:37:10|10202.1|10192.1|10202.6|10192.6|10202.9|10192.9|10202.1|10192.1|6
1622626640000|2021-06-02 09:37:20|10202.9|10192.9|10203.1|10193.1|10203.1|10193.1|10202.9|10192.9|2
1622626650000|2021-06-02 09:37:30|10203.4|10193.4|10203.8|10193.8|10204|10194|10203.4|10193.4|6
1622626660000|2021-06-02 09:37:40|10203.5|10193.5|10202.6|10192.6|10203.5|10193.5|10202.6|10192.6|5
1622626680000|2021-06-02 09:38:00|10202.4|10192.4|10203.9|10193.9|10203.9|10193.9|10202.4|10192.4|4
1622626690000|2021-06-02 09:38:10|10204.1|10194.1|10203.1|10193.1|10205.1|10195.1|10203.1|10193.1|9
1622626700000|2021-06-02 09:38:20|10202.9|10192.9|10202.6|10192.6|10202.9|10192.9|10202.6|10192.6|2
1622626720000|2021-06-02 09:38:40|10203.1|10193.1|10203.4|10193.4|10203.5|10193.5|10203.1|10193.1|4
1622626730000|2021-06-02 09:38:50|10203.3|10193.3|10202.6|10192.6|10203.3|10193.3|10202.6|10192.6|2
1622626740000|2021-06-02 09:39:00|10202.9|10192.9|10202.6|10192.6|10203|10193|10202.1|10192.1|7
1622626750000|2021-06-02 09:39:10|10202.4|10192.4|10202.4|10192.4|10202.4|10192.4|10202.4|10192.4|1
1622626760000|2021-06-02 09:39:20|10202.1|10192.1|10195.1|10185.1|10202.1|10192.1|10195.1|10185.1|7
1622626770000|2021-06-02 09:39:30|10195.4|10185.4|10196.1|10186.1|10196.1|10186.1|10192.1|10182.1|15
1622626780000|2021-06-02 09:39:40|10196.5|10186.5|10196.6|10186.6|10199.1|10189.1|10196|10186|15
1622626790000|2021-06-02 09:39:50|10196.4|10186.4|10198.9|10188.9|10198.9|10188.9|10196.4|10186.4|8
1622626800000|2021-06-02 09:40:00|10198.6|10188.6|10199.6|10189.6|10202.1|10192.1|10198.6|10188.6|10
1622626810000|2021-06-02 09:40:10|10199.4|10189.4|10203.1|10193.1|10204.1|10194.1|10199.4|10189.4|6
1622626820000|2021-06-02 09:40:20|10203.5|10193.5|10205.5|10195.5|10205.5|10195.5|10202.9|10192.9|8
1622626830000|2021-06-02 09:40:30|10205.4|10195.4|10206.6|10196.6|10206.9|10196.9|10205.3|10195.3|6
1622626840000|2021-06-02 09:40:40|10207.3|10197.3|10207.8|10197.8|10209|10199|10207.3|10197.3|8
1622626850000|2021-06-02 09:40:50|10207.3|10197.3|10207|10197|10207.3|10197.3|10207|10197|2
1622626860000|2021-06-02 09:41:00|10208.9|10198.9|10207.1|10197.1|10209|10199|10206.4|10196.4|10
1622626870000|2021-06-02 09:41:10|10207|10197|10205.8|10195.8|10207|10197|10204.9|10194.9|7
1622626880000|2021-06-02 09:41:20|10205.5|10195.5|10202.9|10192.9|10205.6|10195.6|10202.9|10192.9|6
1622626890000|2021-06-02 09:41:30|10203|10193|10207.5|10197.5|10207.5|10197.5|10202.8|10192.8|12
1622626900000|2021-06-02 09:41:40|10208|10198|10208.1|10198.1|10208.5|10198.5|10208|10198|8
1622626910000|2021-06-02 09:41:50|10207.9|10197.9|10203.8|10193.8|10207.9|10197.9|10203.5|10193.5|9
1622626920000|2021-06-02 09:42:00|10203.9|10193.9|10204.1|10194.1|10204.5|10194.5|10203.9|10193.9|6
1622626930000|2021-06-02 09:42:10|10203.8|10193.8|10205.3|10195.3|10205.3|10195.3|10203.6|10193.6|7
1622626940000|2021-06-02 09:42:20|10205.6|10195.6|10206.6|10196.6|10206.6|10196.6|10205.6|10195.6|4
1622626950000|2021-06-02 09:42:30|10207.6|10197.6|10210.6|10200.6|10210.6|10200.6|10207.6|10197.6|2
1622626960000|2021-06-02 09:42:40|10211.1|10201.1|10210.3|10200.3|10211.1|10201.1|10210.3|10200.3|5
1622626970000|2021-06-02 09:42:50|10211.1|10201.1|10210.5|10200.5|10212.3|10202.3|10210.5|10200.5|4
1622626980000|2021-06-02 09:43:00|10211|10201|10211.1|10201.1|10211.1|10201.1|10210.5|10200.5|3
1622626990000|2021-06-02 09:43:10|10211|10201|10214.1|10204.1|10214.1|10204.1|10211|10201|6
1622627000000|2021-06-02 09:43:20|10213.9|10203.9|10213.5|10203.5|10214.1|10204.1|10213.5|10203.5|4
1622627010000|2021-06-02 09:43:30|10213.1|10203.1|10212.1|10202.1|10213.1|10203.1|10211.5|10201.5|8
1622627020000|2021-06-02 09:43:40|10212|10202|10212.8|10202.8|10212.8|10202.8|10210|10200|6
1622627030000|2021-06-02 09:43:50|10212.9|10202.9|10213.6|10203.6|10213.6|10203.6|10212.8|10202.8|6
1622627040000|2021-06-02 09:44:00|10213.9|10203.9|10215.5|10205.5|10215.5|10205.5|10213.6|10203.6|4
1622627050000|2021-06-02 09:44:10|10215.8|10205.8|10215.6|10205.6|10215.8|10205.8|10215.6|10205.6|6
1622627060000|2021-06-02 09:44:20|10215.8|10205.8|10216.4|10206.4|10216.4|10206.4|10215.8|10205.8|3
1622627070000|2021-06-02 09:44:30|10217|10207|10216.1|10206.1|10217|10207|10216.1|10206.1|5
1622627080000|2021-06-02 09:44:40|10216.4|10206.4|10217.1|10207.1|10217.1|10207.1|10216.4|10206.4|3
1622627090000|2021-06-02 09:44:50|10217.3|10207.3|10215.8|10205.8|10217.3|10207.3|10215.8|10205.8|7
1622627100000|2021-06-02 09:45:00|10215.9|10205.9|10215.9|10205.9|10215.9|10205.9|10215.8|10205.8|3
1622627110000|2021-06-02 09:45:10|10216.3|10206.3|10216.3|10206.3|10216.3|10206.3|10216.3|10206.3|1
1622627120000|2021-06-02 09:45:20|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|1
1622627130000|2021-06-02 09:45:30|10215.6|10205.6|10214.9|10204.9|10215.6|10205.6|10214.9|10204.9|2
1622627140000|2021-06-02 09:45:40|10215.5|10205.5|10214.4|10204.4|10215.5|10205.5|10214.4|10204.4|4
1622627150000|2021-06-02 09:45:50|10214.6|10204.6|10214.4|10204.4|10214.8|10204.8|10214.4|10204.4|4
1622627160000|2021-06-02 09:46:00|10214.1|10204.1|10213.5|10203.5|10214.1|10204.1|10213.4|10203.4|3
1622627170000|2021-06-02 09:46:10|10213.8|10203.8|10215.1|10205.1|10215.3|10205.3|10213.8|10203.8|3
1622627180000|2021-06-02 09:46:20|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|1
1622627190000|2021-06-02 09:46:30|10215.1|10205.1|10215.1|10205.1|10215.1|10205.1|10214.9|10204.9|3
1622627200000|2021-06-02 09:46:40|10214.9|10204.9|10214.9|10204.9|10215.1|10205.1|10214.9|10204.9|3
1622627210000|2021-06-02 09:46:50|10215.1|10205.1|10215.6|10205.6|10215.8|10205.8|10215.1|10205.1|9
1622627220000|2021-06-02 09:47:00|10215.5|10205.5|10215.8|10205.8|10215.8|10205.8|10215.5|10205.5|4
1622627230000|2021-06-02 09:47:10|10215.9|10205.9|10218|10208|10219.8|10209.8|10215.5|10205.5|12
1622627240000|2021-06-02 09:47:20|10218.3|10208.3|10217.9|10207.9|10218.3|10208.3|10217.9|10207.9|5
1622627260000|2021-06-02 09:47:40|10218.1|10208.1|10217.6|10207.6|10218.1|10208.1|10216.9|10206.9|5
1622627270000|2021-06-02 09:47:50|10217.4|10207.4|10215.8|10205.8|10217.4|10207.4|10215.1|10205.1|11
1622627280000|2021-06-02 09:48:00|10216.1|10206.1|10215.5|10205.5|10217.6|10207.6|10215.3|10205.3|10
1622627290000|2021-06-02 09:48:10|10215.6|10205.6|10217.4|10207.4|10217.4|10207.4|10215.6|10205.6|3
1622627300000|2021-06-02 09:48:20|10216.6|10206.6|10216.3|10206.3|10216.6|10206.6|10216|10206|5
1622627310000|2021-06-02 09:48:30|10216.4|10206.4|10218.8|10208.8|10218.8|10208.8|10216.4|10206.4|7
1622627320000|2021-06-02 09:48:40|10219|10209|10218.8|10208.8|10219|10209|10218.8|10208.8|2
1622627340000|2021-06-02 09:49:00|10218.4|10208.4|10218.5|10208.5|10218.5|10208.5|10218.1|10208.1|3
1622627350000|2021-06-02 09:49:10|10218.3|10208.3|10218|10208|10218.3|10208.3|10218|10208|4
1622627360000|2021-06-02 09:49:20|10217.9|10207.9|10218.3|10208.3|10218.3|10208.3|10217.9|10207.9|3
1622627370000|2021-06-02 09:49:30|10218|10208|10217.9|10207.9|10218|10208|10217.9|10207.9|2
1622627390000|2021-06-02 09:49:50|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1622627400000|2021-06-02 09:50:00|10217.3|10207.3|10215.8|10205.8|10217.3|10207.3|10215.5|10205.5|4
1622627410000|2021-06-02 09:50:10|10215.1|10205.1|10216.4|10206.4|10216.6|10206.6|10215.1|10205.1|6
1622627420000|2021-06-02 09:50:20|10216.3|10206.3|10216.4|10206.4|10216.4|10206.4|10216.1|10206.1|3
1622627430000|2021-06-02 09:50:30|10216.1|10206.1|10220.1|10210.1|10220.1|10210.1|10216.1|10206.1|6
1622627440000|2021-06-02 09:50:40|10220|10210|10219.4|10209.4|10220|10210|10219.1|10209.1|6
1622627450000|2021-06-02 09:50:50|10219.5|10209.5|10219.1|10209.1|10219.5|10209.5|10218.9|10208.9|6
1622627480000|2021-06-02 09:51:20|10219|10209|10223.1|10213.1|10223.1|10213.1|10219|10209|8
1622627490000|2021-06-02 09:51:30|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|10223.4|10213.4|3
1622627500000|2021-06-02 09:51:40|10223.3|10213.3|10219.4|10209.4|10223.3|10213.3|10219.4|10209.4|3
1622627510000|2021-06-02 09:51:50|10218.5|10208.5|10217.5|10207.5|10218.5|10208.5|10216.4|10206.4|14
1622627520000|2021-06-02 09:52:00|10218.4|10208.4|10218.8|10208.8|10218.8|10208.8|10218.4|10208.4|2
1622627530000|2021-06-02 09:52:10|10219.8|10209.8|10217.4|10207.4|10219.8|10209.8|10217.1|10207.1|10
1622627540000|2021-06-02 09:52:20|10217.1|10207.1|10216.8|10206.8|10217.4|10207.4|10216.8|10206.8|5
1622627550000|2021-06-02 09:52:30|10217.1|10207.1|10216.9|10206.9|10217.1|10207.1|10216.9|10206.9|2
1622627560000|2021-06-02 09:52:40|10217.1|10207.1|10216.8|10206.8|10217.1|10207.1|10216.8|10206.8|4
1622627570000|2021-06-02 09:52:50|10217.1|10207.1|10217.1|10207.1|10217.1|10207.1|10216.9|10206.9|3
1622627590000|2021-06-02 09:53:10|10216.9|10206.9|10217.1|10207.1|10217.1|10207.1|10216.9|10206.9|2
1622627600000|2021-06-02 09:53:20|10216.9|10206.9|10217.1|10207.1|10217.1|10207.1|10216.8|10206.8|4
1622627610000|2021-06-02 09:53:30|10216.8|10206.8|10217.1|10207.1|10217.1|10207.1|10216.8|10206.8|2
1622627620000|2021-06-02 09:53:40|10216.9|10206.9|10217.1|10207.1|10217.1|10207.1|10216.1|10206.1|5
1622627630000|2021-06-02 09:53:50|10217.3|10207.3|10217.5|10207.5|10217.8|10207.8|10217.3|10207.3|4
1622627650000|2021-06-02 09:54:10|10217.8|10207.8|10218|10208|10218|10208|10217.8|10207.8|4
1622627660000|2021-06-02 09:54:20|10217.8|10207.8|10218|10208|10218|10208|10217.8|10207.8|2
1622627670000|2021-06-02 09:54:30|10218.3|10208.3|10218.4|10208.4|10218.4|10208.4|10218.3|10208.3|2
1622627680000|2021-06-02 09:54:40|10218.3|10208.3|10217.9|10207.9|10218.3|10208.3|10217.9|10207.9|2
1622627690000|2021-06-02 09:54:50|10218.1|10208.1|10218|10208|10218.1|10208.1|10217.9|10207.9|4
1622627700000|2021-06-02 09:55:00|10216.6|10206.6|10216.6|10206.6|10216.6|10206.6|10216.6|10206.6|1
1622627710000|2021-06-02 09:55:10|10216.5|10206.5|10216.4|10206.4|10216.5|10206.5|10216.4|10206.4|2
1622627730000|2021-06-02 09:55:30|10216.1|10206.1|10215.1|10205.1|10216.1|10206.1|10215.1|10205.1|2
1622627740000|2021-06-02 09:55:40|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|1
1622627760000|2021-06-02 09:56:00|10215.1|10205.1|10215|10205|10215.1|10205.1|10214.6|10204.6|5
1622627780000|2021-06-02 09:56:20|10214.3|10204.3|10215|10205|10215|10205|10214.3|10204.3|2
1622627790000|2021-06-02 09:56:30|10214.6|10204.6|10213.9|10203.9|10214.6|10204.6|10213.9|10203.9|2
1622627800000|2021-06-02 09:56:40|10213.8|10203.8|10213.6|10203.6|10213.8|10203.8|10213.6|10203.6|2
1622627820000|2021-06-02 09:57:00|10213|10203|10212.8|10202.8|10213|10203|10212.8|10202.8|2
1622627840000|2021-06-02 09:57:20|10213.3|10203.3|10214|10204|10214|10204|10213.3|10203.3|4
1622627850000|2021-06-02 09:57:30|10214.1|10204.1|10214.6|10204.6|10215|10205|10214.1|10204.1|4
1622627880000|2021-06-02 09:58:00|10214.5|10204.5|10213.6|10203.6|10214.5|10204.5|10213.3|10203.3|3
1622627890000|2021-06-02 09:58:10|10213.8|10203.8|10215.1|10205.1|10215.1|10205.1|10213.8|10203.8|3
1622627900000|2021-06-02 09:58:20|10216.4|10206.4|10217.9|10207.9|10217.9|10207.9|10216.4|10206.4|7
1622627910000|2021-06-02 09:58:30|10217.6|10207.6|10217.1|10207.1|10217.6|10207.6|10217.1|10207.1|3
1622627920000|2021-06-02 09:58:40|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1622627930000|2021-06-02 09:58:50|10217.5|10207.5|10217.6|10207.6|10218.1|10208.1|10217.5|10207.5|5
1622627940000|2021-06-02 09:59:00|10217.8|10207.8|10217.8|10207.8|10217.9|10207.9|10217.6|10207.6|4
1622627950000|2021-06-02 09:59:10|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|1
1622627960000|2021-06-02 09:59:20|10217.8|10207.8|10218.4|10208.4|10218.4|10208.4|10217.8|10207.8|2
1622627970000|2021-06-02 09:59:30|10218.3|10208.3|10217.6|10207.6|10218.3|10208.3|10217.6|10207.6|2
1622627980000|2021-06-02 09:59:40|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1622628000000|2021-06-02 10:00:00|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1622628010000|2021-06-02 10:00:10|10217.5|10207.5|10217.5|10207.5|10217.6|10207.6|10217.5|10207.5|3
1622628030000|2021-06-02 10:00:30|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|1
1622628040000|2021-06-02 10:00:40|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1622628050000|2021-06-02 10:00:50|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|1
1622628060000|2021-06-02 10:01:00|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1622628090000|2021-06-02 10:01:30|10217.3|10207.3|10217|10207|10217.3|10207.3|10217|10207|2
1622628100000|2021-06-02 10:01:40|10217.3|10207.3|10217.8|10207.8|10218.4|10208.4|10217.3|10207.3|4
1622628110000|2021-06-02 10:01:50|10217.6|10207.6|10217.8|10207.8|10217.8|10207.8|10217.6|10207.6|2
1622628120000|2021-06-02 10:02:00|10217.5|10207.5|10217.4|10207.4|10217.5|10207.5|10217.3|10207.3|3
1622628140000|2021-06-02 10:02:20|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1622628150000|2021-06-02 10:02:30|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|1
1622628160000|2021-06-02 10:02:40|10218.1|10208.1|10218.1|10208.1|10218.1|10208.1|10218.1|10208.1|1
1622628170000|2021-06-02 10:02:50|10217.9|10207.9|10217.5|10207.5|10217.9|10207.9|10217.5|10207.5|3
1622628200000|2021-06-02 10:03:20|10216.5|10206.5|10215.6|10205.6|10216.5|10206.5|10215.6|10205.6|4
1622628210000|2021-06-02 10:03:30|10215.9|10205.9|10215.5|10205.5|10215.9|10205.9|10215.5|10205.5|3
1622628220000|2021-06-02 10:03:40|10215.6|10205.6|10216.4|10206.4|10216.4|10206.4|10215.6|10205.6|2
1622628230000|2021-06-02 10:03:50|10216|10206|10215.8|10205.8|10216|10206|10215.8|10205.8|2
1622628260000|2021-06-02 10:04:20|10216.4|10206.4|10216.3|10206.3|10216.4|10206.4|10216.3|10206.3|2
1622628270000|2021-06-02 10:04:30|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|1
1622628280000|2021-06-02 10:04:40|10216.3|10206.3|10216.3|10206.3|10216.3|10206.3|10216.3|10206.3|1
1622628290000|2021-06-02 10:04:50|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|1
1622628300000|2021-06-02 10:05:00|10217.5|10207.5|10218|10208|10218.4|10208.4|10217.5|10207.5|5
1622628310000|2021-06-02 10:05:10|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|1
1622628320000|2021-06-02 10:05:20|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1622628380000|2021-06-02 10:06:20|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1622628400000|2021-06-02 10:06:40|10217.6|10207.6|10218.6|10208.6|10218.6|10208.6|10217.6|10207.6|3
1622628410000|2021-06-02 10:06:50|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|1
1622628420000|2021-06-02 10:07:00|10218.1|10208.1|10218|10208|10218.4|10208.4|10218|10208|3
1622628430000|2021-06-02 10:07:10|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|1
1622628440000|2021-06-02 10:07:20|10218.1|10208.1|10218.1|10208.1|10218.1|10208.1|10218.1|10208.1|1
1622628450000|2021-06-02 10:07:30|10218.4|10208.4|10218.1|10208.1|10218.4|10208.4|10218.1|10208.1|2
1622628460000|2021-06-02 10:07:40|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|1
1622628480000|2021-06-02 10:08:00|10218.1|10208.1|10218.3|10208.3|10218.3|10208.3|10218.1|10208.1|2
1622628490000|2021-06-02 10:08:10|10217.8|10207.8|10217.5|10207.5|10217.8|10207.8|10217.4|10207.4|3
1622628500000|2021-06-02 10:08:20|10218|10208|10218.5|10208.5|10218.9|10208.9|10218|10208|5
1622628510000|2021-06-02 10:08:30|10218|10208|10217.8|10207.8|10218|10208|10217.8|10207.8|2
1622628520000|2021-06-02 10:08:40|10217.6|10207.6|10218|10208|10218|10208|10217.6|10207.6|2
1622628530000|2021-06-02 10:08:50|10217.8|10207.8|10217.1|10207.1|10217.8|10207.8|10217.1|10207.1|2
1622628540000|2021-06-02 10:09:00|10217.3|10207.3|10217.1|10207.1|10217.3|10207.3|10217.1|10207.1|2
1622628670000|2021-06-02 10:11:10|10217.8|10207.8|10218.3|10208.3|10218.3|10208.3|10217.8|10207.8|4
1622628680000|2021-06-02 10:11:20|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|1
1622628720000|2021-06-02 10:12:00|10217.9|10207.9|10218.3|10208.3|10218.3|10208.3|10217.9|10207.9|5
1622628730000|2021-06-02 10:12:10|10218|10208|10218|10208|10218|10208|10218|10208|1
1622628750000|2021-06-02 10:12:30|10218.3|10208.3|10218|10208|10218.3|10208.3|10218|10208|4
1622628760000|2021-06-02 10:12:40|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|10218|10208|3
1622628770000|2021-06-02 10:12:50|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|1
1622628780000|2021-06-02 10:13:00|10219.5|10209.5|10220.5|10210.5|10220.5|10210.5|10219.5|10209.5|3
1622628790000|2021-06-02 10:13:10|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|1
1622628800000|2021-06-02 10:13:20|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|10223.3|10213.3|4
1622628810000|2021-06-02 10:13:30|10223.4|10213.4|10224.1|10214.1|10224.1|10214.1|10223.4|10213.4|5
1622628820000|2021-06-02 10:13:40|10224.4|10214.4|10224.4|10214.4|10224.4|10214.4|10224.1|10214.1|4
1622628840000|2021-06-02 10:14:00|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|1
1622628850000|2021-06-02 10:14:10|10224|10214|10224|10214|10224|10214|10224|10214|1
1622628860000|2021-06-02 10:14:20|10223.8|10213.8|10220.8|10210.8|10223.8|10213.8|10220.8|10210.8|3
1622628870000|2021-06-02 10:14:30|10220.9|10210.9|10221.9|10211.9|10221.9|10211.9|10220.9|10210.9|3
1622628880000|2021-06-02 10:14:40|10222.5|10212.5|10221.9|10211.9|10222.5|10212.5|10221.9|10211.9|3
1622628890000|2021-06-02 10:14:50|10222.1|10212.1|10222|10212|10222.4|10212.4|10222|10212|4
1622628900000|2021-06-02 10:15:00|10222.1|10212.1|10219.5|10209.5|10222.1|10212.1|10219.5|10209.5|4
1622628910000|2021-06-02 10:15:10|10219.6|10209.6|10220.4|10210.4|10220.4|10210.4|10219.6|10209.6|3
1622628920000|2021-06-02 10:15:20|10220.1|10210.1|10224.8|10214.8|10224.8|10214.8|10219.6|10209.6|6
1622628930000|2021-06-02 10:15:30|10224.6|10214.6|10224.8|10214.8|10224.8|10214.8|10224.6|10214.6|2
1622628940000|2021-06-02 10:15:40|10224.5|10214.5|10224.4|10214.4|10224.5|10214.5|10223.9|10213.9|5
1622628950000|2021-06-02 10:15:50|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|1
1622628960000|2021-06-02 10:16:00|10223.5|10213.5|10222.5|10212.5|10223.5|10213.5|10222.5|10212.5|4
1622628970000|2021-06-02 10:16:10|10222.9|10212.9|10222.6|10212.6|10223|10213|10222.5|10212.5|5
1622628980000|2021-06-02 10:16:20|10222.8|10212.8|10223.3|10213.3|10223.3|10213.3|10222.5|10212.5|6
1622628990000|2021-06-02 10:16:30|10223.1|10213.1|10222.8|10212.8|10223.1|10213.1|10222.8|10212.8|3
1622629000000|2021-06-02 10:16:40|10222.9|10212.9|10223.3|10213.3|10223.3|10213.3|10222.9|10212.9|2
1622629010000|2021-06-02 10:16:50|10223.8|10213.8|10223.4|10213.4|10223.8|10213.8|10223.4|10213.4|5
1622629020000|2021-06-02 10:17:00|10223.1|10213.1|10223.4|10213.4|10223.4|10213.4|10223.1|10213.1|2
1622629030000|2021-06-02 10:17:10|10223.1|10213.1|10223.5|10213.5|10223.5|10213.5|10223.1|10213.1|3
1622629040000|2021-06-02 10:17:20|10223.4|10213.4|10223.1|10213.1|10223.4|10213.4|10222.8|10212.8|4
1622629050000|2021-06-02 10:17:30|10223|10213|10220.6|10210.6|10223|10213|10220.6|10210.6|4
1622629060000|2021-06-02 10:17:40|10220|10210|10219.1|10209.1|10220|10210|10219.1|10209.1|2
1622629070000|2021-06-02 10:17:50|10219|10209|10218.9|10208.9|10219.1|10209.1|10218.8|10208.8|6
1622629080000|2021-06-02 10:18:00|10219.1|10209.1|10218.9|10208.9|10219.1|10209.1|10218.9|10208.9|2
1622629090000|2021-06-02 10:18:10|10219|10209|10218.9|10208.9|10219|10209|10218.9|10208.9|2
1622629110000|2021-06-02 10:18:30|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|1
1622629120000|2021-06-02 10:18:40|10218.5|10208.5|10217.9|10207.9|10218.5|10208.5|10217.9|10207.9|2
1622629140000|2021-06-02 10:19:00|10217.5|10207.5|10216.9|10206.9|10217.5|10207.5|10216.9|10206.9|4
1622629150000|2021-06-02 10:19:10|10216.4|10206.4|10214.9|10204.9|10216.4|10206.4|10214.8|10204.8|5
1622629160000|2021-06-02 10:19:20|10214.8|10204.8|10214|10204|10214.8|10204.8|10214|10204|2
1622629170000|2021-06-02 10:19:30|10214.3|10204.3|10215.1|10205.1|10216.1|10206.1|10214.3|10204.3|6
1622629180000|2021-06-02 10:19:40|10215.3|10205.3|10214.1|10204.1|10215.6|10205.6|10214.1|10204.1|6
1622629190000|2021-06-02 10:19:50|10214.9|10204.9|10216.4|10206.4|10216.4|10206.4|10214.9|10204.9|7
1622629200000|2021-06-02 10:20:00|10215.9|10205.9|10216|10206|10216|10206|10215.1|10205.1|8
1622629210000|2021-06-02 10:20:10|10216.1|10206.1|10218.1|10208.1|10218.1|10208.1|10216.1|10206.1|3
1622629220000|2021-06-02 10:20:20|10218.5|10208.5|10218.6|10208.6|10218.9|10208.9|10218.5|10208.5|4
1622629240000|2021-06-02 10:20:40|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|1
1622629250000|2021-06-02 10:20:50|10219.3|10209.3|10213.8|10203.8|10219.3|10209.3|10211.6|10201.6|12
1622629260000|2021-06-02 10:21:00|10213.9|10203.9|10212.1|10202.1|10213.9|10203.9|10212.1|10202.1|5
1622629270000|2021-06-02 10:21:10|10211.9|10201.9|10212.3|10202.3|10212.3|10202.3|10211.6|10201.6|5
1622629280000|2021-06-02 10:21:20|10212.1|10202.1|10211.6|10201.6|10212.1|10202.1|10211.5|10201.5|4
1622629290000|2021-06-02 10:21:30|10211.4|10201.4|10208.6|10198.6|10211.4|10201.4|10208.6|10198.6|6
1622629300000|2021-06-02 10:21:40|10208.4|10198.4|10208.6|10198.6|10208.6|10198.6|10208.4|10198.4|3
1622629310000|2021-06-02 10:21:50|10208.1|10198.1|10208.1|10198.1|10208.1|10198.1|10208.1|10198.1|1
1622629320000|2021-06-02 10:22:00|10208.8|10198.8|10210|10200|10210|10200|10208.8|10198.8|2
1622629330000|2021-06-02 10:22:10|10209.9|10199.9|10210|10200|10210.3|10200.3|10209.9|10199.9|3
1622629340000|2021-06-02 10:22:20|10209.8|10199.8|10209.8|10199.8|10209.8|10199.8|10209.8|10199.8|1
1622629350000|2021-06-02 10:22:30|10210.3|10200.3|10210.3|10200.3|10210.3|10200.3|10209.8|10199.8|10
1622629370000|2021-06-02 10:22:50|10209.9|10199.9|10209.4|10199.4|10209.9|10199.9|10209.4|10199.4|3
1622629380000|2021-06-02 10:23:00|10208.8|10198.8|10208.1|10198.1|10208.8|10198.8|10208.1|10198.1|2
1622629390000|2021-06-02 10:23:10|10208.3|10198.3|10208.6|10198.6|10208.6|10198.6|10208.3|10198.3|4
1622629400000|2021-06-02 10:23:20|10208.9|10198.9|10209.1|10199.1|10209.1|10199.1|10208.8|10198.8|6
1622629410000|2021-06-02 10:23:30|10209.4|10199.4|10209.8|10199.8|10210.1|10200.1|10209.4|10199.4|4
1622629420000|2021-06-02 10:23:40|10210|10200|10210.5|10200.5|10210.5|10200.5|10210|10200|2
1622629430000|2021-06-02 10:23:50|10210.3|10200.3|10210.1|10200.1|10210.4|10200.4|10210.1|10200.1|3
1622629450000|2021-06-02 10:24:10|10211|10201|10210.8|10200.8|10211.4|10201.4|10210.3|10200.3|6
1622629460000|2021-06-02 10:24:20|10211|10201|10211|10201|10211|10201|10211|10201|1
1622629470000|2021-06-02 10:24:30|10210.8|10200.8|10210.8|10200.8|10210.8|10200.8|10210.8|10200.8|1
1622629510000|2021-06-02 10:25:10|10210.5|10200.5|10208.6|10198.6|10210.5|10200.5|10208.6|10198.6|2
1622629520000|2021-06-02 10:25:20|10208.5|10198.5|10206.6|10196.6|10208.5|10198.5|10206.6|10196.6|4
1622629530000|2021-06-02 10:25:30|10206.5|10196.5|10205.1|10195.1|10206.5|10196.5|10205.1|10195.1|6
1622629540000|2021-06-02 10:25:40|10205|10195|10204.3|10194.3|10205|10195|10203.8|10193.8|5
1622629560000|2021-06-02 10:26:00|10204|10194|10202.9|10192.9|10204|10194|10202.9|10192.9|4
1622629570000|2021-06-02 10:26:10|10202.5|10192.5|10202.9|10192.9|10202.9|10192.9|10202.5|10192.5|2
1622629580000|2021-06-02 10:26:20|10203.3|10193.3|10203.3|10193.3|10203.3|10193.3|10203.3|10193.3|1
1622629620000|2021-06-02 10:27:00|10203.4|10193.4|10208.6|10198.6|10208.6|10198.6|10203.4|10193.4|3
1622629630000|2021-06-02 10:27:10|10209.1|10199.1|10209.3|10199.3|10209.3|10199.3|10209.1|10199.1|2
1622629640000|2021-06-02 10:27:20|10208.9|10198.9|10207.9|10197.9|10208.9|10198.9|10207.9|10197.9|3
1622629650000|2021-06-02 10:27:30|10208.1|10198.1|10208.1|10198.1|10208.1|10198.1|10208.1|10198.1|1
1622629660000|2021-06-02 10:27:40|10208.6|10198.6|10208.3|10198.3|10208.6|10198.6|10208.1|10198.1|3
1622629690000|2021-06-02 10:28:10|10208.6|10198.6|10209|10199|10209|10199|10208.6|10198.6|3
1622629700000|2021-06-02 10:28:20|10208.8|10198.8|10208.3|10198.3|10208.8|10198.8|10208.3|10198.3|2
1622629710000|2021-06-02 10:28:30|10208.1|10198.1|10208.6|10198.6|10208.6|10198.6|10208|10198|3
1622629720000|2021-06-02 10:28:40|10208.8|10198.8|10210.4|10200.4|10210.4|10200.4|10208.6|10198.6|3
1622629730000|2021-06-02 10:28:50|10210.5|10200.5|10213.6|10203.6|10213.6|10203.6|10210.5|10200.5|6
1622629750000|2021-06-02 10:29:10|10213.5|10203.5|10212.1|10202.1|10213.5|10203.5|10212.1|10202.1|4
1622629760000|2021-06-02 10:29:20|10211.4|10201.4|10211.5|10201.5|10211.5|10201.5|10211|10201|3
1622629770000|2021-06-02 10:29:30|10212.4|10202.4|10213.1|10203.1|10213.1|10203.1|10212.4|10202.4|2
1622629790000|2021-06-02 10:29:50|10213.6|10203.6|10217.4|10207.4|10217.4|10207.4|10213.6|10203.6|3
1622629800000|2021-06-02 10:30:00|10217.6|10207.6|10217.8|10207.8|10217.8|10207.8|10217.5|10207.5|5
1622629810000|2021-06-02 10:30:10|10217.5|10207.5|10217.5|10207.5|10217.8|10207.8|10217.5|10207.5|3
1622629820000|2021-06-02 10:30:20|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|10217.5|10207.5|5
1622629830000|2021-06-02 10:30:30|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1622629840000|2021-06-02 10:30:40|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|1
1622629850000|2021-06-02 10:30:50|10218.5|10208.5|10218.8|10208.8|10219|10209|10218.3|10208.3|5
1622629870000|2021-06-02 10:31:10|10220.6|10210.6|10221.3|10211.3|10221.3|10211.3|10220.6|10210.6|3
1622629880000|2021-06-02 10:31:20|10221.5|10211.5|10221.5|10211.5|10221.8|10211.8|10221.5|10211.5|3
1622629890000|2021-06-02 10:31:30|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|10220.8|10210.8|4
1622629900000|2021-06-02 10:31:40|10221.3|10211.3|10221.1|10211.1|10221.3|10211.3|10221|10211|3
1622629910000|2021-06-02 10:31:50|10220.9|10210.9|10220.9|10210.9|10220.9|10210.9|10220.9|10210.9|1
1622629920000|2021-06-02 10:32:00|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|1
1622629930000|2021-06-02 10:32:10|10220.8|10210.8|10222.6|10212.6|10222.6|10212.6|10220.8|10210.8|7
1622629940000|2021-06-02 10:32:20|10222.5|10212.5|10222.5|10212.5|10222.5|10212.5|10221.8|10211.8|5
1622629950000|2021-06-02 10:32:30|10222.4|10212.4|10222.4|10212.4|10222.5|10212.5|10222.4|10212.4|3
1622629970000|2021-06-02 10:32:50|10222.1|10212.1|10222.1|10212.1|10222.1|10212.1|10222.1|10212.1|1
1622629980000|2021-06-02 10:33:00|10221.9|10211.9|10220.6|10210.6|10221.9|10211.9|10220.6|10210.6|2
1622629990000|2021-06-02 10:33:10|10220.5|10210.5|10220.6|10210.6|10220.6|10210.6|10220.5|10210.5|4
1622630010000|2021-06-02 10:33:30|10220.5|10210.5|10220.1|10210.1|10220.5|10210.5|10219.8|10209.8|4
1622630020000|2021-06-02 10:33:40|10220.4|10210.4|10222.1|10212.1|10222.1|10212.1|10220.4|10210.4|6
1622630030000|2021-06-02 10:33:50|10221.8|10211.8|10221.5|10211.5|10221.8|10211.8|10221.5|10211.5|2
1622630040000|2021-06-02 10:34:00|10221.8|10211.8|10221.8|10211.8|10221.8|10211.8|10221.8|10211.8|1
1622630080000|2021-06-02 10:34:40|10222.1|10212.1|10222.8|10212.8|10222.8|10212.8|10222.1|10212.1|2
1622630090000|2021-06-02 10:34:50|10223.3|10213.3|10222.9|10212.9|10223.6|10213.6|10222.9|10212.9|3
1622630100000|2021-06-02 10:35:00|10223|10213|10223.5|10213.5|10223.5|10213.5|10223|10213|2
1622630120000|2021-06-02 10:35:20|10223.4|10213.4|10222.6|10212.6|10223.4|10213.4|10222.6|10212.6|2
1622630130000|2021-06-02 10:35:30|10222.8|10212.8|10221.6|10211.6|10223.4|10213.4|10221.6|10211.6|8
1622630150000|2021-06-02 10:35:50|10221.5|10211.5|10220.6|10210.6|10221.5|10211.5|10220.6|10210.6|3
1622630160000|2021-06-02 10:36:00|10220.4|10210.4|10220.3|10210.3|10220.4|10210.4|10220.3|10210.3|2
1622630170000|2021-06-02 10:36:10|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|10220|10210|3
1622630180000|2021-06-02 10:36:20|10220.3|10210.3|10220.4|10210.4|10220.4|10210.4|10220.3|10210.3|2
1622630190000|2021-06-02 10:36:30|10220|10210|10220.4|10210.4|10220.4|10210.4|10220|10210|2
1622630210000|2021-06-02 10:36:50|10220.3|10210.3|10220|10210|10220.3|10210.3|10220|10210|2
1622630220000|2021-06-02 10:37:00|10219.4|10209.4|10218.1|10208.1|10219.4|10209.4|10218|10208|3
1622630230000|2021-06-02 10:37:10|10218|10208|10218.3|10208.3|10218.3|10208.3|10218|10208|2
1622630240000|2021-06-02 10:37:20|10218.1|10208.1|10217.8|10207.8|10218.1|10208.1|10217.8|10207.8|2
1622630250000|2021-06-02 10:37:30|10217.6|10207.6|10216.1|10206.1|10217.6|10207.6|10215.9|10205.9|4
1622630260000|2021-06-02 10:37:40|10216.3|10206.3|10217.1|10207.1|10217.1|10207.1|10216.3|10206.3|3
1622630270000|2021-06-02 10:37:50|10217.3|10207.3|10218.4|10208.4|10218.4|10208.4|10217.3|10207.3|2
1622630280000|2021-06-02 10:38:00|10218.5|10208.5|10218.4|10208.4|10218.5|10208.5|10218.4|10208.4|4
1622630300000|2021-06-02 10:38:20|10218.5|10208.5|10218.3|10208.3|10218.5|10208.5|10218.3|10208.3|3
1622630310000|2021-06-02 10:38:30|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|1
1622630320000|2021-06-02 10:38:40|10219|10209|10218.4|10208.4|10219|10209|10218.4|10208.4|2
1622630330000|2021-06-02 10:38:50|10218.1|10208.1|10218.4|10208.4|10218.4|10208.4|10218.1|10208.1|2
1622630340000|2021-06-02 10:39:00|10218.1|10208.1|10217.9|10207.9|10218.1|10208.1|10217.9|10207.9|2
1622630360000|2021-06-02 10:39:20|10216.9|10206.9|10216.8|10206.8|10216.9|10206.9|10216.8|10206.8|2
1622630370000|2021-06-02 10:39:30|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|1
1622630380000|2021-06-02 10:39:40|10217.1|10207.1|10217|10207|10217.1|10207.1|10217|10207|2
1622630390000|2021-06-02 10:39:50|10216.8|10206.8|10217.1|10207.1|10217.1|10207.1|10216.8|10206.8|5
1622630400000|2021-06-02 10:40:00|10217|10207|10217|10207|10217|10207|10217|10207|1
1622630420000|2021-06-02 10:40:20|10217.1|10207.1|10217.1|10207.1|10217.1|10207.1|10217.1|10207.1|1
1622630440000|2021-06-02 10:40:40|10218.1|10208.1|10218.1|10208.1|10218.6|10208.6|10218.1|10208.1|4
1622630450000|2021-06-02 10:40:50|10218.3|10208.3|10218.5|10208.5|10218.5|10208.5|10218.3|10208.3|2
1622630460000|2021-06-02 10:41:00|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|10218|10208|3
1622630470000|2021-06-02 10:41:10|10218.1|10208.1|10217.8|10207.8|10218.1|10208.1|10217.8|10207.8|2
1622630480000|2021-06-02 10:41:20|10218|10208|10218.3|10208.3|10218.3|10208.3|10218|10208|2
1622630490000|2021-06-02 10:41:30|10218|10208|10218.3|10208.3|10218.3|10208.3|10218|10208|2
1622630510000|2021-06-02 10:41:50|10218.1|10208.1|10217.8|10207.8|10218.3|10208.3|10217.6|10207.6|5
1622630520000|2021-06-02 10:42:00|10218|10208|10218.1|10208.1|10218.3|10208.3|10218|10208|3
1622630530000|2021-06-02 10:42:10|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|1
1622630540000|2021-06-02 10:42:20|10218.1|10208.1|10217.6|10207.6|10218.1|10208.1|10217.4|10207.4|4
1622630550000|2021-06-02 10:42:30|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1622630560000|2021-06-02 10:42:40|10217.6|10207.6|10215|10205|10217.6|10207.6|10215|10205|6
1622630570000|2021-06-02 10:42:50|10214.5|10204.5|10215|10205|10215|10205|10214.5|10204.5|3
1622630580000|2021-06-02 10:43:00|10214.9|10204.9|10214.8|10204.8|10214.9|10204.9|10214.8|10204.8|2
1622630590000|2021-06-02 10:43:10|10214.1|10204.1|10214.8|10204.8|10214.8|10204.8|10214|10204|4
1622630600000|2021-06-02 10:43:20|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|1
1622630610000|2021-06-02 10:43:30|10215.5|10205.5|10215|10205|10215.8|10205.8|10215|10205|4
1622630620000|2021-06-02 10:43:40|10215.1|10205.1|10215.1|10205.1|10215.1|10205.1|10215.1|10205.1|1
1622630630000|2021-06-02 10:43:50|10215.6|10205.6|10216.1|10206.1|10216.1|10206.1|10215.6|10205.6|3
1622630640000|2021-06-02 10:44:00|10216.3|10206.3|10216.3|10206.3|10216.3|10206.3|10216.1|10206.1|3
1622630660000|2021-06-02 10:44:20|10216.5|10206.5|10216.9|10206.9|10216.9|10206.9|10216.5|10206.5|2
1622630670000|2021-06-02 10:44:30|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|1
1622630690000|2021-06-02 10:44:50|10216.9|10206.9|10217.4|10207.4|10217.4|10207.4|10216.9|10206.9|2
1622630710000|2021-06-02 10:45:10|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|1
1622630720000|2021-06-02 10:45:20|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1622630760000|2021-06-02 10:46:00|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|1
1622630770000|2021-06-02 10:46:10|10216.3|10206.3|10214.4|10204.4|10216.3|10206.3|10214.4|10204.4|2
1622630780000|2021-06-02 10:46:20|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|1
1622630790000|2021-06-02 10:46:30|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|1
1622630820000|2021-06-02 10:47:00|10213.9|10203.9|10212.3|10202.3|10213.9|10203.9|10212.3|10202.3|4
1622630830000|2021-06-02 10:47:10|10212.5|10202.5|10210.6|10200.6|10212.5|10202.5|10210.5|10200.5|7
1622630840000|2021-06-02 10:47:20|10210.8|10200.8|10211.1|10201.1|10211.1|10201.1|10210.8|10200.8|2
1622630870000|2021-06-02 10:47:50|10211.6|10201.6|10213.4|10203.4|10213.8|10203.8|10211.6|10201.6|5
1622630910000|2021-06-02 10:48:30|10213.3|10203.3|10213|10203|10213.3|10203.3|10213|10203|2
1622630970000|2021-06-02 10:49:30|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|1
1622630980000|2021-06-02 10:49:40|10212.8|10202.8|10209.1|10199.1|10212.8|10202.8|10209.1|10199.1|2
1622631000000|2021-06-02 10:50:00|10209.5|10199.5|10209.5|10199.5|10209.9|10199.9|10209.4|10199.4|5
1622631010000|2021-06-02 10:50:10|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|1
1622631020000|2021-06-02 10:50:20|10209.3|10199.3|10209.3|10199.3|10209.3|10199.3|10209.3|10199.3|1
1622631030000|2021-06-02 10:50:30|10209.4|10199.4|10209.3|10199.3|10209.4|10199.4|10209.3|10199.3|2
1622631040000|2021-06-02 10:50:40|10209.5|10199.5|10209.8|10199.8|10209.8|10199.8|10209.3|10199.3|4
1622631050000|2021-06-02 10:50:50|10210.1|10200.1|10210.9|10200.9|10210.9|10200.9|10209.5|10199.5|6
1622631060000|2021-06-02 10:51:00|10210.5|10200.5|10210.5|10200.5|10210.5|10200.5|10210.5|10200.5|1
1622631080000|2021-06-02 10:51:20|10210.6|10200.6|10210.6|10200.6|10210.6|10200.6|10210.6|10200.6|1
1622631090000|2021-06-02 10:51:30|10210.5|10200.5|10210.5|10200.5|10210.5|10200.5|10210.5|10200.5|1
1622631100000|2021-06-02 10:51:40|10210.6|10200.6|10212.5|10202.5|10212.9|10202.9|10210.6|10200.6|5
1622631110000|2021-06-02 10:51:50|10212.9|10202.9|10214.4|10204.4|10214.4|10204.4|10212.9|10202.9|3
1622631120000|2021-06-02 10:52:00|10214.5|10204.5|10214.4|10204.4|10214.6|10204.6|10214.4|10204.4|5
1622631130000|2021-06-02 10:52:10|10214.1|10204.1|10213.5|10203.5|10214.1|10204.1|10213.5|10203.5|3
1622631140000|2021-06-02 10:52:20|10213.6|10203.6|10213.5|10203.5|10213.6|10203.6|10213.5|10203.5|2
1622631150000|2021-06-02 10:52:30|10213.6|10203.6|10213.6|10203.6|10213.6|10203.6|10213.6|10203.6|1
1622631160000|2021-06-02 10:52:40|10213.9|10203.9|10213.9|10203.9|10214.1|10204.1|10213.9|10203.9|3
1622631180000|2021-06-02 10:53:00|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|1
1622631190000|2021-06-02 10:53:10|10213.3|10203.3|10213.3|10203.3|10213.3|10203.3|10213.3|10203.3|1
1622631350000|2021-06-02 10:55:50|10213.6|10203.6|10213.9|10203.9|10213.9|10203.9|10213.6|10203.6|2
1622631360000|2021-06-02 10:56:00|10214.1|10204.1|10214|10204|10214.4|10204.4|10214|10204|4
1622631370000|2021-06-02 10:56:10|10214.4|10204.4|10214.4|10204.4|10214.4|10204.4|10214.4|10204.4|1
1622631390000|2021-06-02 10:56:30|10214.3|10204.3|10213.8|10203.8|10214.3|10204.3|10213.8|10203.8|2
1622631400000|2021-06-02 10:56:40|10214|10204|10214.4|10204.4|10214.4|10204.4|10214|10204|2
1622631410000|2021-06-02 10:56:50|10214.1|10204.1|10214|10204|10214.1|10204.1|10214|10204|2
1622631420000|2021-06-02 10:57:00|10214.1|10204.1|10214|10204|10214.1|10204.1|10214|10204|2
1622631460000|2021-06-02 10:57:40|10214.3|10204.3|10215.4|10205.4|10215.5|10205.5|10214.3|10204.3|7
1622631480000|2021-06-02 10:58:00|10214.8|10204.8|10214.6|10204.6|10215.4|10205.4|10214.6|10204.6|3
1622631490000|2021-06-02 10:58:10|10214.4|10204.4|10214.4|10204.4|10214.4|10204.4|10214.4|10204.4|1
1622631510000|2021-06-02 10:58:30|10214.5|10204.5|10214.1|10204.1|10214.5|10204.5|10214.1|10204.1|2
1622631520000|2021-06-02 10:58:40|10214|10204|10214|10204|10214|10204|10214|10204|1
1622631560000|2021-06-02 10:59:20|10213.3|10203.3|10213.4|10203.4|10213.4|10203.4|10213.3|10203.3|2
1622631570000|2021-06-02 10:59:30|10213.3|10203.3|10212.3|10202.3|10213.3|10203.3|10212.3|10202.3|4
1622631580000|2021-06-02 10:59:40|10212|10202|10211.5|10201.5|10212.3|10202.3|10211.3|10201.3|6
1622631600000|2021-06-02 11:00:00|10211.1|10201.1|10210.4|10200.4|10211.5|10201.5|10210.1|10200.1|5
1622631610000|2021-06-02 11:00:10|10209.1|10199.1|10209|10199|10210|10200|10209|10199|7
1622631620000|2021-06-02 11:00:20|10209.3|10199.3|10210.1|10200.1|10210.1|10200.1|10208.4|10198.4|6
1622631630000|2021-06-02 11:00:30|10210.3|10200.3|10210.3|10200.3|10210.3|10200.3|10210.3|10200.3|1
1622631640000|2021-06-02 11:00:40|10210.5|10200.5|10211.4|10201.4|10211.9|10201.9|10210.5|10200.5|5
1622631650000|2021-06-02 11:00:50|10211|10201|10210.5|10200.5|10211|10201|10210.5|10200.5|2
1622631660000|2021-06-02 11:01:00|10210|10200|10209.4|10199.4|10210|10200|10208.5|10198.5|5
1622631670000|2021-06-02 11:01:10|10208.8|10198.8|10209.3|10199.3|10209.3|10199.3|10208.5|10198.5|5
1622631680000|2021-06-02 11:01:20|10208.8|10198.8|10208.8|10198.8|10208.8|10198.8|10208.8|10198.8|1
1622631690000|2021-06-02 11:01:30|10208.5|10198.5|10207.1|10197.1|10208.5|10198.5|10207.1|10197.1|3
1622631700000|2021-06-02 11:01:40|10207.5|10197.5|10204.3|10194.3|10207.5|10197.5|10204.3|10194.3|7
1622631710000|2021-06-02 11:01:50|10203.8|10193.8|10204|10194|10204.5|10194.5|10202.9|10192.9|7
1622631720000|2021-06-02 11:02:00|10203.8|10193.8|10202.8|10192.8|10203.8|10193.8|10202.4|10192.4|5
1622631730000|2021-06-02 11:02:10|10201.8|10191.8|10203.3|10193.3|10203.5|10193.5|10201.8|10191.8|6
1622631740000|2021-06-02 11:02:20|10203.9|10193.9|10205.3|10195.3|10205.8|10195.8|10203.9|10193.9|6
1622631760000|2021-06-02 11:02:40|10204.9|10194.9|10204.6|10194.6|10205|10195|10204.5|10194.5|5
1622631770000|2021-06-02 11:02:50|10204.5|10194.5|10207.3|10197.3|10207.3|10197.3|10204.1|10194.1|9
1622631780000|2021-06-02 11:03:00|10207.6|10197.6|10209.6|10199.6|10209.6|10199.6|10207.5|10197.5|6
1622631790000|2021-06-02 11:03:10|10210.6|10200.6|10210|10200|10210.6|10200.6|10210|10200|2
1622631810000|2021-06-02 11:03:30|10210.3|10200.3|10208|10198|10210.5|10200.5|10208|10198|7
1622631820000|2021-06-02 11:03:40|10207|10197|10204.8|10194.8|10207|10197|10204.8|10194.8|5
1622631830000|2021-06-02 11:03:50|10205.8|10195.8|10207.3|10197.3|10207.3|10197.3|10205.8|10195.8|2
1622631840000|2021-06-02 11:04:00|10206.9|10196.9|10206|10196|10206.9|10196.9|10206|10196|2
1622631850000|2021-06-02 11:04:10|10206.1|10196.1|10204.9|10194.9|10206.1|10196.1|10204.5|10194.5|6
1622631860000|2021-06-02 11:04:20|10205.6|10195.6|10205.6|10195.6|10205.6|10195.6|10205.5|10195.5|3
1622631870000|2021-06-02 11:04:30|10205.4|10195.4|10205.6|10195.6|10205.6|10195.6|10205.4|10195.4|2
1622631880000|2021-06-02 11:04:40|10204.6|10194.6|10204.9|10194.9|10205.9|10195.9|10204.6|10194.6|4
1622631890000|2021-06-02 11:04:50|10204.5|10194.5|10204.1|10194.1|10204.5|10194.5|10204.1|10194.1|3
1622631900000|2021-06-02 11:05:00|10203.9|10193.9|10203.8|10193.8|10203.9|10193.9|10203.8|10193.8|2
1622631910000|2021-06-02 11:05:10|10204|10194|10204.1|10194.1|10204.1|10194.1|10204|10194|2
1622631920000|2021-06-02 11:05:20|10204.3|10194.3|10204.6|10194.6|10204.6|10194.6|10204.1|10194.1|3
1622631930000|2021-06-02 11:05:30|10204.8|10194.8|10204.1|10194.1|10204.8|10194.8|10204.1|10194.1|3
1622631940000|2021-06-02 11:05:40|10204|10194|10203.8|10193.8|10204|10194|10203.8|10193.8|2
1622631960000|2021-06-02 11:06:00|10203.4|10193.4|10203|10193|10203.4|10193.4|10202.8|10192.8|6
1622631970000|2021-06-02 11:06:10|10203.8|10193.8|10202.8|10192.8|10203.8|10193.8|10202.8|10192.8|3
1622631980000|2021-06-02 11:06:20|10203|10193|10200.3|10190.3|10203|10193|10200.3|10190.3|9
1622631990000|2021-06-02 11:06:30|10200.4|10190.4|10195.6|10185.6|10200.4|10190.4|10195.6|10185.6|4
1622632000000|2021-06-02 11:06:40|10195.8|10185.8|10195|10185|10195.8|10185.8|10195|10185|3
1622632010000|2021-06-02 11:06:50|10195.1|10185.1|10195.4|10185.4|10195.4|10185.4|10194.9|10184.9|3
1622632020000|2021-06-02 11:07:00|10195.6|10185.6|10195.6|10185.6|10195.6|10185.6|10195.6|10185.6|1
1622632030000|2021-06-02 11:07:10|10196|10186|10195.6|10185.6|10196|10186|10195.6|10185.6|2
1622632040000|2021-06-02 11:07:20|10195.1|10185.1|10194.6|10184.6|10195.1|10185.1|10194.1|10184.1|3
1622632050000|2021-06-02 11:07:30|10194.4|10184.4|10193.4|10183.4|10194.4|10184.4|10193.4|10183.4|3
1622632060000|2021-06-02 11:07:40|10193.8|10183.8|10194.5|10184.5|10194.9|10184.9|10193.8|10183.8|4
1622632070000|2021-06-02 11:07:50|10194.3|10184.3|10193.5|10183.5|10194.3|10184.3|10193.1|10183.1|6
1622632080000|2021-06-02 11:08:00|10193.6|10183.6|10193.6|10183.6|10193.6|10183.6|10193.5|10183.5|3
1622632090000|2021-06-02 11:08:10|10193.5|10183.5|10188.9|10178.9|10193.5|10183.5|10188|10178|12
1622632100000|2021-06-02 11:08:20|10188.6|10178.6|10188.6|10178.6|10189|10179|10188.6|10178.6|3
1622632110000|2021-06-02 11:08:30|10188.5|10178.5|10188.6|10178.6|10188.6|10178.6|10188.5|10178.5|2
1622632120000|2021-06-02 11:08:40|10188.8|10178.8|10188.8|10178.8|10188.8|10178.8|10188.8|10178.8|1
1622632130000|2021-06-02 11:08:50|10189|10179|10189|10179|10189|10179|10188.5|10178.5|5
1622632140000|2021-06-02 11:09:00|10189.3|10179.3|10189.8|10179.8|10189.8|10179.8|10188.9|10178.9|7
1622632150000|2021-06-02 11:09:10|10193.6|10183.6|10191.4|10181.4|10196.5|10186.5|10191.4|10181.4|13
1622632160000|2021-06-02 11:09:20|10191.1|10181.1|10188.5|10178.5|10191.1|10181.1|10188.5|10178.5|5
1622632170000|2021-06-02 11:09:30|10187.6|10177.6|10188.3|10178.3|10188.8|10178.8|10187|10177|8
1622632190000|2021-06-02 11:09:50|10188|10178|10188|10178|10188|10178|10188|10178|1
1622632200000|2021-06-02 11:10:00|10187.5|10177.5|10169.8|10155.5|10187.5|10177.5|10168.5|10154.3|6
1622632210000|2021-06-02 11:10:10|10167.5|10155.3|10174.8|10162.5|10176.5|10164.3|10167.5|10155.3|14
1622632220000|2021-06-02 11:10:20|10175|10162.8|10174.3|10162|10178.5|10166.3|10174.3|10162|9
1622632230000|2021-06-02 11:10:30|10174.5|10162.3|10173.8|10161.5|10174.5|10162.3|10173.8|10161.5|2
1622632240000|2021-06-02 11:10:40|10172.6|10162.6|10174.1|10164.1|10174.1|10164.1|10172.6|10162.6|4
1622632250000|2021-06-02 11:10:50|10173.6|10163.6|10173.1|10163.1|10175.1|10165.1|10173.1|10163.1|10
1622632260000|2021-06-02 11:11:00|10173.6|10163.6|10167.9|10157.9|10173.6|10163.6|10167.9|10157.9|7
1622632270000|2021-06-02 11:11:10|10168.4|10158.4|10171.4|10161.4|10171.4|10161.4|10168.4|10158.4|5
1622632280000|2021-06-02 11:11:20|10172.9|10162.9|10171.4|10161.4|10173.4|10163.4|10169.6|10159.6|13
1622632290000|2021-06-02 11:11:30|10171.9|10161.9|10172.9|10162.9|10172.9|10162.9|10170.9|10160.9|6
1622632300000|2021-06-02 11:11:40|10172.6|10162.6|10172.4|10162.4|10172.6|10162.6|10172.4|10162.4|2
1622632310000|2021-06-02 11:11:50|10171.6|10161.6|10171.6|10161.6|10171.6|10161.6|10171.6|10161.6|1
1622632320000|2021-06-02 11:12:00|10171.4|10161.4|10166.4|10156.4|10171.4|10161.4|10163.6|10153.6|12
1622632330000|2021-06-02 11:12:10|10166.9|10156.9|10169.6|10159.6|10169.6|10159.6|10166.4|10156.4|5
1622632340000|2021-06-02 11:12:20|10170.6|10160.6|10173.4|10163.4|10173.6|10163.6|10170.6|10160.6|9
1622632350000|2021-06-02 11:12:30|10172.6|10162.6|10171.1|10161.1|10172.6|10162.6|10171.1|10161.1|3
1622632360000|2021-06-02 11:12:40|10171.4|10161.4|10172.6|10162.6|10172.6|10162.6|10171.4|10161.4|2
1622632370000|2021-06-02 11:12:50|10172.8|10162.8|10173.8|10163.8|10173.8|10163.8|10170.8|10160.8|15
1622632380000|2021-06-02 11:13:00|10174|10164|10174.1|10164.1|10174.6|10164.6|10174|10164|8
1622632390000|2021-06-02 11:13:10|10173.9|10163.9|10173.9|10163.9|10173.9|10163.9|10173.9|10163.9|1
1622632400000|2021-06-02 11:13:20|10173.8|10163.8|10175.8|10165.8|10175.8|10165.8|10173.8|10163.8|4
1622632410000|2021-06-02 11:13:30|10174.9|10164.9|10172.4|10162.4|10174.9|10164.9|10171.9|10161.9|6
1622632420000|2021-06-02 11:13:40|10171.8|10161.8|10173.4|10163.4|10173.4|10163.4|10171.5|10161.5|11
1622632430000|2021-06-02 11:13:50|10173.1|10163.1|10171.6|10161.6|10173.1|10163.1|10171.1|10161.1|6
1622632440000|2021-06-02 11:14:00|10171.5|10161.5|10170.6|10160.6|10171.5|10161.5|10170.6|10160.6|3
1622632460000|2021-06-02 11:14:20|10171.1|10161.1|10170.8|10160.8|10171.6|10161.6|10170.4|10160.4|8
1622632470000|2021-06-02 11:14:30|10170.4|10160.4|10170.1|10160.1|10170.4|10160.4|10170.1|10160.1|2
1622632480000|2021-06-02 11:14:40|10170.4|10160.4|10171.1|10161.1|10171.3|10161.3|10170.4|10160.4|5
1622632490000|2021-06-02 11:14:50|10171.3|10161.3|10172.8|10162.8|10173.4|10163.4|10171.3|10161.3|11
1622632500000|2021-06-02 11:15:00|10172.9|10162.9|10166.6|10156.6|10173.4|10163.4|10166.6|10156.6|11
1622632510000|2021-06-02 11:15:10|10166.4|10156.4|10167.4|10157.4|10167.4|10157.4|10166.4|10156.4|4
1622632520000|2021-06-02 11:15:20|10168.4|10158.4|10169.4|10159.4|10169.4|10159.4|10168.4|10158.4|11
1622632530000|2021-06-02 11:15:30|10168.9|10158.9|10168.9|10158.9|10169.4|10159.4|10168.3|10158.3|8
1622632540000|2021-06-02 11:15:40|10168.6|10158.6|10169|10159|10169|10159|10168.1|10158.1|7
1622632550000|2021-06-02 11:15:50|10168.9|10158.9|10171|10161|10171|10161|10168.9|10158.9|3
1622632560000|2021-06-02 11:16:00|10171.5|10161.5|10173.4|10163.4|10173.4|10163.4|10171.5|10161.5|10
1622632570000|2021-06-02 11:16:10|10173.1|10163.1|10170.9|10160.9|10173.1|10163.1|10169.9|10159.9|4
1622632580000|2021-06-02 11:16:20|10171.1|10161.1|10170|10160|10171.1|10161.1|10170|10160|3
1622632590000|2021-06-02 11:16:30|10168.5|10158.5|10168.8|10158.8|10168.8|10158.8|10168.5|10158.5|2
1622632600000|2021-06-02 11:16:40|10169.3|10159.3|10167|10157|10169.3|10159.3|10166.9|10156.9|5
1622632610000|2021-06-02 11:16:50|10166.9|10156.9|10166.9|10156.9|10166.9|10156.9|10166.9|10156.9|1
1622632620000|2021-06-02 11:17:00|10166.3|10156.3|10166.5|10156.5|10166.5|10156.5|10164.3|10154.3|11
1622632630000|2021-06-02 11:17:10|10166.6|10156.6|10167.3|10157.3|10167.3|10157.3|10166.6|10156.6|3
1622632640000|2021-06-02 11:17:20|10167.5|10157.5|10166.1|10156.1|10168|10158|10166.1|10156.1|7
1622632650000|2021-06-02 11:17:30|10166.5|10156.5|10165.6|10155.6|10166.5|10156.5|10165.6|10155.6|4
1622632660000|2021-06-02 11:17:40|10165.4|10155.4|10162.6|10152.6|10165.6|10155.6|10162.6|10152.6|7
1622632670000|2021-06-02 11:17:50|10161.9|10151.9|10162.6|10152.6|10162.8|10152.8|10161.9|10151.9|6
1622632680000|2021-06-02 11:18:00|10163|10153|10162.6|10152.6|10163|10153|10162.5|10152.5|3
1622632700000|2021-06-02 11:18:20|10162.4|10152.4|10163.8|10153.8|10164.8|10154.8|10162.4|10152.4|6
1622632710000|2021-06-02 11:18:30|10163.5|10153.5|10164.9|10154.9|10164.9|10154.9|10163.5|10153.5|5
1622632720000|2021-06-02 11:18:40|10164.6|10154.6|10164.4|10154.4|10164.9|10154.9|10164.3|10154.3|5
1622632730000|2021-06-02 11:18:50|10162.8|10152.8|10159.8|10149.8|10162.8|10152.8|10159.8|10149.8|9
1622632740000|2021-06-02 11:19:00|10159.5|10149.5|10151.4|10141.4|10159.5|10149.5|10151.4|10141.4|11
1622632750000|2021-06-02 11:19:10|10151.6|10141.6|10154.1|10144.1|10154.3|10144.3|10151.6|10141.6|17
1622632760000|2021-06-02 11:19:20|10154|10144|10157.6|10147.6|10157.6|10147.6|10154|10144|8
1622632770000|2021-06-02 11:19:30|10158.4|10148.4|10159.4|10149.4|10159.4|10149.4|10156.4|10146.4|14
1622632780000|2021-06-02 11:19:40|10159.3|10149.3|10161.5|10151.5|10161.5|10151.5|10159.3|10149.3|8
1622632790000|2021-06-02 11:19:50|10161.9|10151.9|10161.6|10151.6|10161.9|10151.9|10161.6|10151.6|4
1622632800000|2021-06-02 11:20:00|10161.8|10151.8|10156.9|10146.9|10161.8|10151.8|10156.9|10146.9|7
1622632810000|2021-06-02 11:20:10|10156.8|10146.8|10158|10148|10158.5|10148.5|10153|10143|13
1622632820000|2021-06-02 11:20:20|10157|10147|10159.3|10149.3|10159.6|10149.6|10156.6|10146.6|10
1622632830000|2021-06-02 11:20:30|10159.8|10149.8|10158.9|10148.9|10159.8|10149.8|10158.5|10148.5|8
1622632840000|2021-06-02 11:20:40|10158.5|10148.5|10157.3|10147.3|10158.5|10148.5|10156.8|10146.8|6
1622632850000|2021-06-02 11:20:50|10157.1|10147.1|10158.6|10148.6|10159.3|10149.3|10155.9|10145.9|5
1622632860000|2021-06-02 11:21:00|10159|10149|10159|10149|10159.6|10149.6|10159|10149|6
1622632870000|2021-06-02 11:21:10|10159.5|10149.5|10159.3|10149.3|10159.6|10149.6|10159.3|10149.3|4
1622632880000|2021-06-02 11:21:20|10159|10149|10152.9|10142.9|10159|10149|10152.3|10142.3|9
1622632890000|2021-06-02 11:21:30|10152.6|10142.6|10156.3|10146.3|10156.3|10146.3|10152.6|10142.6|10
1622632900000|2021-06-02 11:21:40|10155.4|10145.4|10155.3|10145.3|10156.4|10146.4|10155.3|10145.3|10
1622632910000|2021-06-02 11:21:50|10155.5|10145.5|10156.6|10146.6|10156.8|10146.8|10155.5|10145.5|6
1622632920000|2021-06-02 11:22:00|10156.5|10146.5|10152.3|10142.3|10156.5|10146.5|10152.3|10142.3|6
1622632930000|2021-06-02 11:22:10|10152.5|10142.5|10152.9|10142.9|10153.5|10143.5|10151.8|10141.8|12
1622632940000|2021-06-02 11:22:20|10153|10143|10154.8|10144.8|10155.3|10145.3|10153|10143|14
1622632950000|2021-06-02 11:22:30|10155|10145|10156.9|10146.9|10157|10147|10155|10145|10
1622632960000|2021-06-02 11:22:40|10157.3|10147.3|10158.9|10148.9|10158.9|10148.9|10157.3|10147.3|8
1622632970000|2021-06-02 11:22:50|10159|10149|10158.9|10148.9|10159.9|10149.9|10158.9|10148.9|4
1622632980000|2021-06-02 11:23:00|10159|10149|10159.9|10149.9|10159.9|10149.9|10159|10149|10
1622632990000|2021-06-02 11:23:10|10159.6|10149.6|10158.9|10148.9|10159.6|10149.6|10158.8|10148.8|5
1622633000000|2021-06-02 11:23:20|10159.3|10149.3|10159.4|10149.4|10159.4|10149.4|10158.8|10148.8|6
1622633010000|2021-06-02 11:23:30|10159.1|10149.1|10159.1|10149.1|10159.1|10149.1|10159.1|10149.1|1
1622633030000|2021-06-02 11:23:50|10159|10149|10159.3|10149.3|10162.3|10152.3|10158.8|10148.8|10
1622633040000|2021-06-02 11:24:00|10158.8|10148.8|10158.8|10148.8|10159.3|10149.3|10157|10147|10
1622633050000|2021-06-02 11:24:10|10158|10148|10157|10147|10158|10148|10157|10147|5
1622633060000|2021-06-02 11:24:20|10157.3|10147.3|10158|10148|10158.6|10148.6|10157.3|10147.3|9
1622633070000|2021-06-02 11:24:30|10157.9|10147.9|10158|10148|10158|10148|10157.5|10147.5|3
1622633090000|2021-06-02 11:24:50|10158.3|10148.3|10158|10148|10158.3|10148.3|10158|10148|2
1622633100000|2021-06-02 11:25:00|10158.3|10148.3|10158.3|10148.3|10158.3|10148.3|10158.3|10148.3|1
1622633110000|2021-06-02 11:25:10|10158|10148|10159.1|10149.1|10159.1|10149.1|10157|10147|6
1622633120000|2021-06-02 11:25:20|10159|10149|10158.9|10148.9|10159|10149|10158.6|10148.6|4
1622633130000|2021-06-02 11:25:30|10159|10149|10158.9|10148.9|10159|10149|10158.9|10148.9|2
1622633140000|2021-06-02 11:25:40|10159|10149|10157.9|10147.9|10159|10149|10157.9|10147.9|4
1622633150000|2021-06-02 11:25:50|10157.8|10147.8|10157.4|10147.4|10157.8|10147.8|10157|10147|4
1622633160000|2021-06-02 11:26:00|10158.3|10148.3|10158.3|10148.3|10158.4|10148.4|10158.3|10148.3|3
1622633170000|2021-06-02 11:26:10|10158.4|10148.4|10160.5|10150.5|10161.8|10151.8|10158.4|10148.4|8
1622633180000|2021-06-02 11:26:20|10160.6|10150.6|10162.9|10152.9|10163.4|10153.4|10160.6|10150.6|10
1622633190000|2021-06-02 11:26:30|10163.3|10153.3|10163.4|10153.4|10163.4|10153.4|10162.9|10152.9|10
1622633200000|2021-06-02 11:26:40|10163.1|10153.1|10166.5|10156.5|10166.5|10156.5|10163.1|10153.1|6
1622633210000|2021-06-02 11:26:50|10166|10156|10166.3|10156.3|10166.8|10156.8|10165.8|10155.8|10
1622633220000|2021-06-02 11:27:00|10166|10156|10162.8|10152.8|10166|10156|10162.5|10152.5|12
1622633230000|2021-06-02 11:27:10|10162.5|10152.5|10161.4|10151.4|10162.5|10152.5|10161.4|10151.4|4
1622633240000|2021-06-02 11:27:20|10161.3|10151.3|10161.1|10151.1|10161.3|10151.3|10161.1|10151.1|2
1622633270000|2021-06-02 11:27:50|10161.3|10151.3|10161.1|10151.1|10161.3|10151.3|10161.1|10151.1|2
1622633280000|2021-06-02 11:28:00|10161.6|10151.6|10152.1|10142.1|10161.6|10151.6|10152.1|10142.1|10
1622633290000|2021-06-02 11:28:10|10152|10142|10153.9|10143.9|10153.9|10143.9|10149.3|10139.3|17
1622633300000|2021-06-02 11:28:20|10154|10144|10150.6|10140.6|10154.5|10144.5|10150.6|10140.6|8
1622633310000|2021-06-02 11:28:30|10150.5|10140.5|10153.4|10143.4|10153.5|10143.5|10149.9|10139.9|8
1622633320000|2021-06-02 11:28:40|10152.1|10142.1|10152.6|10142.6|10155.3|10145.3|10152.1|10142.1|14
1622633330000|2021-06-02 11:28:50|10152.9|10142.9|10152.4|10142.4|10152.9|10142.9|10152.1|10142.1|11
1622633340000|2021-06-02 11:29:00|10152.1|10142.1|10149.4|10139.4|10152.1|10142.1|10149.3|10139.3|13
1622633350000|2021-06-02 11:29:10|10148.3|10138.3|10146.1|10136.1|10148.3|10138.3|10144.8|10134.8|13
1622633360000|2021-06-02 11:29:20|10146.5|10136.5|10148.9|10138.9|10149.4|10139.4|10145.1|10135.1|15
1622633370000|2021-06-02 11:29:30|10148.8|10138.8|10148|10138|10148.9|10138.9|10147.1|10137.1|7
1622633380000|2021-06-02 11:29:40|10148.5|10138.5|10148.4|10138.4|10148.5|10138.5|10147.4|10137.4|12
1622633390000|2021-06-02 11:29:50|10148.5|10138.5|10147.9|10137.9|10148.5|10138.5|10147.1|10137.1|11
1622633400000|2021-06-02 11:30:00|10150.6|10140.6|10145.4|10135.4|10151.5|10141.5|10143.9|10133.9|13
1622633410000|2021-06-02 11:30:10|10145.3|10135.3|10144.4|10134.4|10145.3|10135.3|10142.3|10132.3|22
1622633420000|2021-06-02 11:30:20|10146.5|10136.5|10147.5|10137.5|10147.5|10137.5|10146.1|10136.1|12
1622633430000|2021-06-02 11:30:30|10146.4|10136.4|10142.9|10132.9|10146.4|10136.4|10142.9|10132.9|11
1622633440000|2021-06-02 11:30:40|10143.1|10133.1|10143.5|10133.5|10143.6|10133.6|10143.1|10133.1|11
1622633450000|2021-06-02 11:30:50|10142.8|10132.8|10138.8|10128.8|10142.8|10132.8|10138.6|10128.6|16
1622633460000|2021-06-02 11:31:00|10139.3|10129.3|10138|10128|10139.3|10129.3|10137.8|10127.8|18
1622633470000|2021-06-02 11:31:10|10138.3|10128.3|10138.3|10128.3|10138.8|10128.8|10137|10127|17
1622633480000|2021-06-02 11:31:20|10138.6|10128.6|10137.8|10127.8|10138.8|10128.8|10137.5|10127.5|11
1622633490000|2021-06-02 11:31:30|10137.5|10127.5|10137.1|10127.1|10137.8|10127.8|10136.5|10126.5|16
1622633500000|2021-06-02 11:31:40|10136.8|10126.8|10136.6|10126.6|10136.8|10126.8|10135.9|10125.9|10
1622633510000|2021-06-02 11:31:50|10136.1|10126.1|10133.9|10123.9|10136.1|10126.1|10133.3|10123.3|7
1622633520000|2021-06-02 11:32:00|10133.3|10123.3|10133|10123|10133.8|10123.8|10131.9|10121.9|15
1622633530000|2021-06-02 11:32:10|10132|10122|10134.9|10124.9|10136|10126|10132|10122|13
1622633540000|2021-06-02 11:32:20|10135|10125|10136.1|10126.1|10136.4|10126.4|10134.6|10124.6|13
1622633550000|2021-06-02 11:32:30|10136|10126|10135.8|10125.8|10136.1|10126.1|10135.1|10125.1|16
1622633560000|2021-06-02 11:32:40|10135.9|10125.9|10137.8|10127.8|10137.8|10127.8|10135.5|10125.5|10
1622633570000|2021-06-02 11:32:50|10138.4|10128.4|10138.1|10128.1|10138.5|10128.5|10137|10127|14
1622633580000|2021-06-02 11:33:00|10137.5|10127.5|10138.3|10128.3|10138.4|10128.4|10137.5|10127.5|8
1622633590000|2021-06-02 11:33:10|10138|10128|10137.1|10127.1|10138.6|10128.6|10137.1|10127.1|11
1622633600000|2021-06-02 11:33:20|10136.9|10126.9|10136.9|10126.9|10137.4|10127.4|10135|10125|19
1622633610000|2021-06-02 11:33:30|10137.4|10127.4|10136.9|10126.9|10137.4|10127.4|10136.9|10126.9|2
1622633620000|2021-06-02 11:33:40|10136.8|10126.8|10137.4|10127.4|10138|10128|10136.8|10126.8|8
1622633630000|2021-06-02 11:33:50|10137.6|10127.6|10138.4|10128.4|10138.9|10128.9|10137|10127|14
1622633640000|2021-06-02 11:34:00|10138.9|10128.9|10139.3|10129.3|10139.4|10129.4|10138.6|10128.6|10
1622633650000|2021-06-02 11:34:10|10140.1|10130.1|10139.8|10129.8|10140.1|10130.1|10139|10129|10
1622633660000|2021-06-02 11:34:20|10139.3|10129.3|10138.8|10128.8|10140.4|10130.4|10138.6|10128.6|14
1622633670000|2021-06-02 11:34:30|10138.9|10128.9|10139.9|10129.9|10140.1|10130.1|10138.8|10128.8|16
1622633680000|2021-06-02 11:34:40|10139.4|10129.4|10140.4|10130.4|10140.4|10130.4|10139.4|10129.4|10
1622633690000|2021-06-02 11:34:50|10140.5|10130.5|10138.8|10128.8|10140.5|10130.5|10138.5|10128.5|17
1622633700000|2021-06-02 11:35:00|10138.5|10128.5|10140.6|10130.6|10140.6|10130.6|10138.5|10128.5|14
1622633710000|2021-06-02 11:35:10|10141.4|10131.4|10141.6|10131.6|10142|10132|10141|10131|9
1622633720000|2021-06-02 11:35:20|10142.3|10132.3|10144.4|10134.4|10144.4|10134.4|10142.3|10132.3|7
1622633730000|2021-06-02 11:35:30|10144.8|10134.8|10145.1|10135.1|10145.5|10135.5|10144.8|10134.8|5
1622633750000|2021-06-02 11:35:50|10145.5|10135.5|10143.6|10133.6|10145.5|10135.5|10143.6|10133.6|3
1622633760000|2021-06-02 11:36:00|10143.8|10133.8|10143.8|10133.8|10143.8|10133.8|10143.6|10133.6|3
1622633770000|2021-06-02 11:36:10|10144.3|10134.3|10144.8|10134.8|10145|10135|10144.3|10134.3|5
1622633780000|2021-06-02 11:36:20|10145|10135|10146.3|10136.3|10146.3|10136.3|10143.6|10133.6|14
1622633790000|2021-06-02 11:36:30|10146.4|10136.4|10145.3|10135.3|10147.4|10137.4|10144.1|10134.1|9
1622633800000|2021-06-02 11:36:40|10145.5|10135.5|10142.8|10132.8|10145.5|10135.5|10142.3|10132.3|13
1622633810000|2021-06-02 11:36:50|10143|10133|10141.6|10131.6|10143.4|10133.4|10140.9|10130.9|17
1622633820000|2021-06-02 11:37:00|10141.8|10131.8|10142.8|10132.8|10143.1|10133.1|10141.8|10131.8|7
1622633830000|2021-06-02 11:37:10|10143|10133|10145.6|10135.6|10145.8|10135.8|10143|10133|11
1622633840000|2021-06-02 11:37:20|10145.3|10135.3|10145.4|10135.4|10145.6|10135.6|10145.3|10135.3|4
1622633850000|2021-06-02 11:37:30|10145.6|10135.6|10144.5|10134.5|10145.6|10135.6|10144.3|10134.3|5
1622633860000|2021-06-02 11:37:40|10143.8|10133.8|10144.3|10134.3|10144.8|10134.8|10143.8|10133.8|5
1622633870000|2021-06-02 11:37:50|10144.8|10134.8|10143.4|10133.4|10144.9|10134.9|10143.4|10133.4|4
1622633880000|2021-06-02 11:38:00|10143.6|10133.6|10143.4|10133.4|10143.6|10133.6|10143.4|10133.4|2
1622633900000|2021-06-02 11:38:20|10143|10133|10143|10133|10143|10133|10143|10133|1
1622633910000|2021-06-02 11:38:30|10140.5|10130.5|10141|10131|10141|10131|10140.4|10130.4|7
1622633920000|2021-06-02 11:38:40|10140.9|10130.9|10140.5|10130.5|10141|10131|10140.3|10130.3|5
1622633930000|2021-06-02 11:38:50|10141|10131|10141.5|10131.5|10141.5|10131.5|10141|10131|2
1622633940000|2021-06-02 11:39:00|10141.6|10131.6|10143.5|10133.5|10143.5|10133.5|10141.6|10131.6|8
1622633950000|2021-06-02 11:39:10|10143|10133|10143.5|10133.5|10143.5|10133.5|10143|10133|4
1622633960000|2021-06-02 11:39:20|10143|10133|10143.5|10133.5|10143.5|10133.5|10143|10133|2
1622633970000|2021-06-02 11:39:30|10143|10133|10143|10133|10143|10133|10143|10133|1
1622633980000|2021-06-02 11:39:40|10143.4|10133.4|10143.9|10133.9|10143.9|10133.9|10143.4|10133.4|2
1622633990000|2021-06-02 11:39:50|10143.4|10133.4|10143.9|10133.9|10143.9|10133.9|10143.4|10133.4|6
1622634000000|2021-06-02 11:40:00|10143.4|10133.4|10146.8|10136.8|10147|10137|10143.4|10133.4|11
1622634010000|2021-06-02 11:40:10|10146.5|10136.5|10145.8|10135.8|10146.5|10136.5|10145.8|10135.8|7
1622634020000|2021-06-02 11:40:20|10145.4|10135.4|10145.5|10135.5|10145.9|10135.9|10145.4|10135.4|5
1622634030000|2021-06-02 11:40:30|10145.6|10135.6|10145.1|10135.1|10146.1|10136.1|10144.6|10134.6|8
1622634040000|2021-06-02 11:40:40|10147.9|10137.9|10148.1|10138.1|10148.1|10138.1|10147.9|10137.9|2
1622634050000|2021-06-02 11:40:50|10148.8|10138.8|10148.8|10138.8|10148.8|10138.8|10148.8|10138.8|1
1622634070000|2021-06-02 11:41:10|10148.9|10138.9|10151.8|10141.8|10152.8|10142.8|10148.9|10138.9|9
1622634080000|2021-06-02 11:41:20|10152.3|10142.3|10152.4|10142.4|10152.5|10142.5|10152.1|10142.1|7
1622634090000|2021-06-02 11:41:30|10152|10142|10150.4|10140.4|10152|10142|10149.5|10139.5|10
1622634100000|2021-06-02 11:41:40|10150.9|10140.9|10151.4|10141.4|10151.4|10141.4|10150.9|10140.9|4
1622634110000|2021-06-02 11:41:50|10151|10141|10150.9|10140.9|10151|10141|10150.9|10140.9|2
1622634120000|2021-06-02 11:42:00|10150.6|10140.6|10150.6|10140.6|10150.6|10140.6|10150.6|10140.6|1
1622634130000|2021-06-02 11:42:10|10150.5|10140.5|10150.5|10140.5|10150.8|10140.8|10149.6|10139.6|12
1622634140000|2021-06-02 11:42:20|10150.3|10140.3|10150.5|10140.5|10150.5|10140.5|10149.4|10139.4|5
1622634150000|2021-06-02 11:42:30|10150.3|10140.3|10149.4|10139.4|10150.3|10140.3|10148.9|10138.9|7
1622634160000|2021-06-02 11:42:40|10149.8|10139.8|10150.5|10140.5|10151.3|10141.3|10149.8|10139.8|7
1622634170000|2021-06-02 11:42:50|10150.8|10140.8|10151.8|10141.8|10152.5|10142.5|10150.8|10140.8|8
1622634180000|2021-06-02 11:43:00|10151.5|10141.5|10150.5|10140.5|10151.5|10141.5|10150.4|10140.4|6
1622634190000|2021-06-02 11:43:10|10150.6|10140.6|10151.9|10141.9|10152.4|10142.4|10150.6|10140.6|5
1622634200000|2021-06-02 11:43:20|10152.1|10142.1|10152.1|10142.1|10152.1|10142.1|10152|10142|3
1622634210000|2021-06-02 11:43:30|10151.9|10141.9|10151.5|10141.5|10151.9|10141.9|10151.4|10141.4|7
1622634220000|2021-06-02 11:43:40|10151.6|10141.6|10151.4|10141.4|10151.9|10141.9|10151.4|10141.4|4
1622634230000|2021-06-02 11:43:50|10151.3|10141.3|10150.1|10140.1|10151.3|10141.3|10150.1|10140.1|4
1622634240000|2021-06-02 11:44:00|10150.8|10140.8|10151.3|10141.3|10151.3|10141.3|10150.3|10140.3|5
1622634250000|2021-06-02 11:44:10|10151.4|10141.4|10150.1|10140.1|10151.4|10141.4|10150.1|10140.1|5
1622634260000|2021-06-02 11:44:20|10150.3|10140.3|10151|10141|10151|10141|10150.1|10140.1|4
1622634270000|2021-06-02 11:44:30|10150.3|10140.3|10150.6|10140.6|10150.9|10140.9|10150.1|10140.1|6
1622634280000|2021-06-02 11:44:40|10150.4|10140.4|10152.5|10142.5|10152.5|10142.5|10150.3|10140.3|8
1622634290000|2021-06-02 11:44:50|10151.9|10141.9|10151.9|10141.9|10151.9|10141.9|10151.9|10141.9|1
1622634300000|2021-06-02 11:45:00|10152.5|10142.5|10151.8|10141.8|10152.5|10142.5|10151.8|10141.8|6
1622634310000|2021-06-02 11:45:10|10151.5|10141.5|10153.5|10143.5|10153.6|10143.6|10151.5|10141.5|7
1622634320000|2021-06-02 11:45:20|10154.8|10144.8|10154.8|10144.8|10155.9|10145.9|10153.6|10143.6|15
1622634330000|2021-06-02 11:45:30|10154.5|10144.5|10156.1|10146.1|10156.4|10146.4|10153.6|10143.6|9
1622634340000|2021-06-02 11:45:40|10155.9|10145.9|10152.5|10142.5|10155.9|10145.9|10152.5|10142.5|6
1622634350000|2021-06-02 11:45:50|10152.8|10142.8|10153.3|10143.3|10153.3|10143.3|10152.8|10142.8|4
1622634360000|2021-06-02 11:46:00|10153|10143|10154.1|10144.1|10154.1|10144.1|10153|10143|3
1622634370000|2021-06-02 11:46:10|10153.5|10143.5|10154.4|10144.4|10154.4|10144.4|10153.5|10143.5|3
1622634380000|2021-06-02 11:46:20|10153.4|10143.4|10153.4|10143.4|10153.4|10143.4|10153.4|10143.4|1
1622634390000|2021-06-02 11:46:30|10154|10144|10153.6|10143.6|10154.5|10144.5|10152.9|10142.9|11
1622634400000|2021-06-02 11:46:40|10154.4|10144.4|10155.4|10145.4|10155.5|10145.5|10154.4|10144.4|4
1622634410000|2021-06-02 11:46:50|10154.9|10144.9|10155.4|10145.4|10156.1|10146.1|10154.9|10144.9|6
1622634420000|2021-06-02 11:47:00|10155|10145|10155.5|10145.5|10155.5|10145.5|10154.4|10144.4|4
1622634430000|2021-06-02 11:47:10|10155.6|10145.6|10154.3|10144.3|10156|10146|10154.3|10144.3|8
1622634440000|2021-06-02 11:47:20|10154.5|10144.5|10153.5|10143.5|10155|10145|10153.1|10143.1|11
1622634450000|2021-06-02 11:47:30|10153.6|10143.6|10154.3|10144.3|10154.5|10144.5|10153.3|10143.3|11
1622634460000|2021-06-02 11:47:40|10154.4|10144.4|10154.1|10144.1|10154.8|10144.8|10154.1|10144.1|4
1622634470000|2021-06-02 11:47:50|10154.4|10144.4|10155.1|10145.1|10155.1|10145.1|10154.4|10144.4|4
1622634480000|2021-06-02 11:48:00|10154.8|10144.8|10153.5|10143.5|10154.8|10144.8|10153.5|10143.5|3
1622634490000|2021-06-02 11:48:10|10153.1|10143.1|10155.8|10145.8|10155.8|10145.8|10153.1|10143.1|6
1622634500000|2021-06-02 11:48:20|10154.6|10144.6|10155.8|10145.8|10156.4|10146.4|10154.6|10144.6|8
1622634510000|2021-06-02 11:48:30|10155.3|10145.3|10155.8|10145.8|10155.8|10145.8|10155.3|10145.3|2
1622634520000|2021-06-02 11:48:40|10156.1|10146.1|10156.6|10146.6|10156.6|10146.6|10155.8|10145.8|6
1622634530000|2021-06-02 11:48:50|10157.5|10147.5|10158.9|10148.9|10159.1|10149.1|10157.5|10147.5|9
1622634540000|2021-06-02 11:49:00|10158.3|10148.3|10163.3|10153.3|10163.3|10153.3|10158.3|10148.3|13
1622634550000|2021-06-02 11:49:10|10163|10153|10163|10153|10163.3|10153.3|10163|10153|3
1622634560000|2021-06-02 11:49:20|10162.8|10152.8|10158.4|10148.4|10162.8|10152.8|10158.4|10148.4|8
1622634570000|2021-06-02 11:49:30|10158.5|10148.5|10162|10152|10162.4|10152.4|10158.5|10148.5|8
1622634580000|2021-06-02 11:49:40|10161.8|10151.8|10161.5|10151.5|10161.8|10151.8|10161.4|10151.4|4
1622634590000|2021-06-02 11:49:50|10161.6|10151.6|10162.8|10152.8|10162.8|10152.8|10161.6|10151.6|7
1622634600000|2021-06-02 11:50:00|10162.4|10152.4|10161.4|10151.4|10162.4|10152.4|10161.4|10151.4|9
1622634610000|2021-06-02 11:50:10|10161.3|10151.3|10161.3|10151.3|10161.3|10151.3|10161.3|10151.3|1
1622634620000|2021-06-02 11:50:20|10161.4|10151.4|10162.1|10152.1|10162.1|10152.1|10161.4|10151.4|3
1622634630000|2021-06-02 11:50:30|10162.4|10152.4|10162.6|10152.6|10162.6|10152.6|10162.4|10152.4|2
1622634640000|2021-06-02 11:50:40|10162.4|10152.4|10162.6|10152.6|10162.6|10152.6|10162|10152|4
1622634650000|2021-06-02 11:50:50|10162.4|10152.4|10162.6|10152.6|10162.6|10152.6|10162.4|10152.4|4
1622634660000|2021-06-02 11:51:00|10162.4|10152.4|10161.6|10151.6|10162.4|10152.4|10161.6|10151.6|3
1622634670000|2021-06-02 11:51:10|10161.5|10151.5|10161.4|10151.4|10161.5|10151.5|10160.6|10150.6|5
1622634680000|2021-06-02 11:51:20|10161.6|10151.6|10159.6|10149.6|10162.5|10152.5|10159.6|10149.6|7
1622634690000|2021-06-02 11:51:30|10159.8|10149.8|10160|10150|10160|10150|10159.8|10149.8|3
1622634700000|2021-06-02 11:51:40|10162|10152|10161.1|10151.1|10162|10152|10161.1|10151.1|4
1622634710000|2021-06-02 11:51:50|10160.5|10150.5|10160.8|10150.8|10160.8|10150.8|10159.8|10149.8|7
1622634720000|2021-06-02 11:52:00|10161|10151|10162|10152|10162|10152|10161|10151|2
1622634730000|2021-06-02 11:52:10|10161.4|10151.4|10160.6|10150.6|10161.6|10151.6|10160.1|10150.1|11
1622634740000|2021-06-02 11:52:20|10160.4|10150.4|10160|10150|10160.6|10150.6|10159.8|10149.8|4
1622634750000|2021-06-02 11:52:30|10159.8|10149.8|10159.1|10149.1|10159.8|10149.8|10158.4|10148.4|7
1622634760000|2021-06-02 11:52:40|10159.4|10149.4|10159.6|10149.6|10159.6|10149.6|10159.4|10149.4|2
1622634770000|2021-06-02 11:52:50|10159.9|10149.9|10159.9|10149.9|10159.9|10149.9|10159.1|10149.1|4
1622634780000|2021-06-02 11:53:00|10158.3|10148.3|10157.6|10147.6|10158.3|10148.3|10157.6|10147.6|6
1622634790000|2021-06-02 11:53:10|10157.8|10147.8|10156|10146|10157.8|10147.8|10155.6|10145.6|4
1622634800000|2021-06-02 11:53:20|10156.8|10146.8|10155|10145|10156.8|10146.8|10155|10145|8
1622634810000|2021-06-02 11:53:30|10155.4|10145.4|10155.5|10145.5|10155.5|10145.5|10155.1|10145.1|7
1622634820000|2021-06-02 11:53:40|10155.9|10145.9|10154.9|10144.9|10156|10146|10154.9|10144.9|12
1622634830000|2021-06-02 11:53:50|10154.6|10144.6|10154|10144|10155.1|10145.1|10154|10144|5
1622634840000|2021-06-02 11:54:00|10154.1|10144.1|10154.1|10144.1|10154.9|10144.9|10154|10144|8
1622634850000|2021-06-02 11:54:10|10154|10144|10156.6|10146.6|10157.4|10147.4|10154|10144|8
1622634870000|2021-06-02 11:54:30|10157.1|10147.1|10157.6|10147.6|10157.6|10147.6|10157.1|10147.1|4
1622634880000|2021-06-02 11:54:40|10158.1|10148.1|10157.3|10147.3|10158.1|10148.1|10157.3|10147.3|6
1622634890000|2021-06-02 11:54:50|10157.5|10147.5|10154.9|10144.9|10157.5|10147.5|10154.9|10144.9|13
1622634900000|2021-06-02 11:55:00|10155|10145|10155.5|10145.5|10156.6|10146.6|10154.6|10144.6|10
1622634910000|2021-06-02 11:55:10|10155.4|10145.4|10154.8|10144.8|10155.4|10145.4|10154.8|10144.8|4
1622634920000|2021-06-02 11:55:20|10154.6|10144.6|10154.9|10144.9|10154.9|10144.9|10154.6|10144.6|5
1622634930000|2021-06-02 11:55:30|10155.1|10145.1|10157.1|10147.1|10157.1|10147.1|10155.1|10145.1|3
1622634940000|2021-06-02 11:55:40|10157.4|10147.4|10157.1|10147.1|10157.4|10147.4|10157.1|10147.1|2
1622634950000|2021-06-02 11:55:50|10157.5|10147.5|10158.9|10148.9|10159|10149|10157.5|10147.5|4
1622634960000|2021-06-02 11:56:00|10159.5|10149.5|10158.8|10148.8|10159.6|10149.6|10158.8|10148.8|7
1622634970000|2021-06-02 11:56:10|10158.5|10148.5|10159.4|10149.4|10159.6|10149.6|10157.1|10147.1|11
1622634980000|2021-06-02 11:56:20|10159.8|10149.8|10159.4|10149.4|10159.8|10149.8|10158.9|10148.9|14
1622634990000|2021-06-02 11:56:30|10158.8|10148.8|10157.4|10147.4|10158.8|10148.8|10157.3|10147.3|10
1622635000000|2021-06-02 11:56:40|10157.3|10147.3|10158.1|10148.1|10158.3|10148.3|10157.3|10147.3|5
1622635010000|2021-06-02 11:56:50|10158.3|10148.3|10159.8|10149.8|10159.8|10149.8|10158.1|10148.1|4
1622635020000|2021-06-02 11:57:00|10159.4|10149.4|10159.3|10149.3|10159.4|10149.4|10158.9|10148.9|3
1622635030000|2021-06-02 11:57:10|10158.9|10148.9|10159.9|10149.9|10160.4|10150.4|10158.9|10148.9|11
1622635050000|2021-06-02 11:57:30|10159.6|10149.6|10159.6|10149.6|10159.6|10149.6|10159.6|10149.6|1
1622635060000|2021-06-02 11:57:40|10159.9|10149.9|10159.4|10149.4|10159.9|10149.9|10159.4|10149.4|4
1622635070000|2021-06-02 11:57:50|10159.3|10149.3|10159.1|10149.1|10159.3|10149.3|10158.5|10148.5|9
1622635080000|2021-06-02 11:58:00|10159.3|10149.3|10159.6|10149.6|10159.6|10149.6|10159.3|10149.3|4
1622635100000|2021-06-02 11:58:20|10160|10150|10160.6|10150.6|10160.6|10150.6|10159.8|10149.8|4
1622635110000|2021-06-02 11:58:30|10160.5|10150.5|10160.3|10150.3|10160.5|10150.5|10160.1|10150.1|4
1622635120000|2021-06-02 11:58:40|10161.3|10151.3|10162.8|10152.8|10162.9|10152.9|10161.3|10151.3|13
1622635130000|2021-06-02 11:58:50|10162.5|10152.5|10162.4|10152.4|10162.5|10152.5|10161.8|10151.8|6
1622635140000|2021-06-02 11:59:00|10162|10152|10162.6|10152.6|10162.6|10152.6|10161.6|10151.6|5
1622635160000|2021-06-02 11:59:20|10162.4|10152.4|10162.8|10152.8|10162.9|10152.9|10162.4|10152.4|4
1622635170000|2021-06-02 11:59:30|10162.9|10152.9|10163.4|10153.4|10163.4|10153.4|10162.9|10152.9|2
1622635180000|2021-06-02 11:59:40|10163.6|10153.6|10165.1|10155.1|10165.4|10155.4|10163.6|10153.6|4
1622635190000|2021-06-02 11:59:50|10165.3|10155.3|10164.9|10154.9|10165.3|10155.3|10164.6|10154.6|6
1622635200000|2021-06-02 12:00:00|10165.1|10155.1|10166.5|10156.5|10168.6|10158.6|10164.9|10154.9|19
1622635210000|2021-06-02 12:00:10|10166.4|10156.4|10164.8|10154.8|10166.4|10156.4|10164.8|10154.8|4
1622635220000|2021-06-02 12:00:20|10165.1|10155.1|10165.1|10155.1|10165.1|10155.1|10164.8|10154.8|3
1622635230000|2021-06-02 12:00:30|10164.5|10154.5|10165.3|10155.3|10165.8|10155.8|10164|10154|7
1622635240000|2021-06-02 12:00:40|10164.9|10154.9|10163.5|10153.5|10164.9|10154.9|10162.6|10152.6|11
1622635250000|2021-06-02 12:00:50|10164.8|10154.8|10165.3|10155.3|10165.5|10155.5|10164.3|10154.3|7
1622635260000|2021-06-02 12:01:00|10165|10155|10164.8|10154.8|10165.1|10155.1|10164.8|10154.8|3
1622635270000|2021-06-02 12:01:10|10164.6|10154.6|10166.3|10156.3|10166.6|10156.6|10164.6|10154.6|7
1622635280000|2021-06-02 12:01:20|10166|10156|10166.1|10156.1|10166.1|10156.1|10165.5|10155.5|6
1622635290000|2021-06-02 12:01:30|10166|10156|10167.6|10157.6|10168.9|10158.9|10166|10156|15
1622635300000|2021-06-02 12:01:40|10167.3|10157.3|10166.4|10156.4|10167.6|10157.6|10166.4|10156.4|10
1622635310000|2021-06-02 12:01:50|10166.3|10156.3|10166.8|10156.8|10166.9|10156.9|10166.3|10156.3|6
1622635320000|2021-06-02 12:02:00|10166.6|10156.6|10167.6|10157.6|10167.6|10157.6|10166.6|10156.6|4
1622635330000|2021-06-02 12:02:10|10167.8|10157.8|10167.8|10157.8|10168.1|10158.1|10167.8|10157.8|3
1622635340000|2021-06-02 12:02:20|10168.1|10158.1|10169|10159|10169.5|10159.5|10168.1|10158.1|6
1622635350000|2021-06-02 12:02:30|10168.9|10158.9|10168.4|10158.4|10168.9|10158.9|10166.6|10156.6|11
1622635360000|2021-06-02 12:02:40|10168.6|10158.6|10168.1|10158.1|10169.5|10159.5|10168.1|10158.1|5
1622635370000|2021-06-02 12:02:50|10168|10158|10167.3|10157.3|10168|10158|10167.1|10157.1|5
1622635380000|2021-06-02 12:03:00|10167.6|10157.6|10168.9|10158.9|10168.9|10158.9|10167.6|10157.6|7
1622635400000|2021-06-02 12:03:20|10168.6|10158.6|10167.5|10157.5|10168.9|10158.9|10167.5|10157.5|8
1622635410000|2021-06-02 12:03:30|10167.3|10157.3|10167.1|10157.1|10167.3|10157.3|10166.9|10156.9|4
1622635420000|2021-06-02 12:03:40|10167.4|10157.4|10168.6|10158.6|10168.6|10158.6|10167.4|10157.4|6
1622635430000|2021-06-02 12:03:50|10168.9|10158.9|10168.6|10158.6|10168.9|10158.9|10168.4|10158.4|7
1622635440000|2021-06-02 12:04:00|10168.9|10158.9|10168.3|10158.3|10168.9|10158.9|10168.3|10158.3|4
1622635460000|2021-06-02 12:04:20|10167.8|10157.8|10164.3|10154.3|10167.8|10157.8|10164.3|10154.3|8
1622635470000|2021-06-02 12:04:30|10164.8|10154.8|10162.6|10152.6|10164.8|10154.8|10162.6|10152.6|5
1622635480000|2021-06-02 12:04:40|10162.9|10152.9|10162.6|10152.6|10162.9|10152.9|10162.1|10152.1|6
1622635490000|2021-06-02 12:04:50|10162.5|10152.5|10161.6|10151.6|10162.6|10152.6|10161.6|10151.6|5
1622635500000|2021-06-02 12:05:00|10161.4|10151.4|10161.6|10151.6|10161.6|10151.6|10161.1|10151.1|7
1622635510000|2021-06-02 12:05:10|10161.9|10151.9|10161.6|10151.6|10162.1|10152.1|10161.6|10151.6|3
1622635520000|2021-06-02 12:05:20|10161.4|10151.4|10161.3|10151.3|10161.4|10151.4|10160.8|10150.8|3
1622635530000|2021-06-02 12:05:30|10160.8|10150.8|10160.9|10150.9|10160.9|10150.9|10160.3|10150.3|5
1622635540000|2021-06-02 12:05:40|10161|10151|10160.8|10150.8|10161|10151|10160.8|10150.8|2
1622635550000|2021-06-02 12:05:50|10160.9|10150.9|10160.8|10150.8|10161.1|10151.1|10160|10150|4
1622635560000|2021-06-02 12:06:00|10160.9|10150.9|10161.1|10151.1|10161.1|10151.1|10160.9|10150.9|2
1622635570000|2021-06-02 12:06:10|10161.4|10151.4|10161.5|10151.5|10163.8|10153.8|10161.4|10151.4|8
1622635580000|2021-06-02 12:06:20|10161.6|10151.6|10160.9|10150.9|10161.8|10151.8|10160.9|10150.9|5
1622635590000|2021-06-02 12:06:30|10161.3|10151.3|10161.9|10151.9|10162.4|10152.4|10161.3|10151.3|7
1622635600000|2021-06-02 12:06:40|10161.6|10151.6|10159.4|10149.4|10161.6|10151.6|10159.4|10149.4|6
1622635610000|2021-06-02 12:06:50|10159.9|10149.9|10159.9|10149.9|10159.9|10149.9|10159.9|10149.9|1
1622635620000|2021-06-02 12:07:00|10159.4|10149.4|10159.6|10149.6|10159.6|10149.6|10158.5|10148.5|6
1622635630000|2021-06-02 12:07:10|10160.6|10150.6|10159.5|10149.5|10160.6|10150.6|10159.5|10149.5|4
1622635640000|2021-06-02 12:07:20|10159.8|10149.8|10159.8|10149.8|10159.8|10149.8|10159.8|10149.8|1
1622635650000|2021-06-02 12:07:30|10160.1|10150.1|10161.3|10151.3|10161.3|10151.3|10160.1|10150.1|6
1622635660000|2021-06-02 12:07:40|10161.8|10151.8|10161.1|10151.1|10161.8|10151.8|10161.1|10151.1|4
1622635670000|2021-06-02 12:07:50|10161.4|10151.4|10161.1|10151.1|10161.4|10151.4|10161.1|10151.1|2
1622635680000|2021-06-02 12:08:00|10163|10153|10163.8|10153.8|10163.8|10153.8|10162.9|10152.9|5
1622635690000|2021-06-02 12:08:10|10164.1|10154.1|10165.1|10155.1|10166|10156|10164.1|10154.1|8
1622635700000|2021-06-02 12:08:20|10165.3|10155.3|10165.6|10155.6|10166.5|10156.5|10165.3|10155.3|8
1622635710000|2021-06-02 12:08:30|10165.8|10155.8|10165.4|10155.4|10166.5|10156.5|10165.4|10155.4|7
1622635720000|2021-06-02 12:08:40|10165|10155|10165|10155|10165|10155|10165|10155|1
1622635730000|2021-06-02 12:08:50|10164.5|10154.5|10164.1|10154.1|10164.5|10154.5|10163.4|10153.4|8
1622635740000|2021-06-02 12:09:00|10164.3|10154.3|10168.3|10158.3|10168.6|10158.6|10164.3|10154.3|7
1622635750000|2021-06-02 12:09:10|10168.4|10158.4|10169.1|10159.1|10169.6|10159.6|10168.3|10158.3|11
1622635760000|2021-06-02 12:09:20|10168.9|10158.9|10166.8|10156.8|10168.9|10158.9|10166.8|10156.8|5
1622635770000|2021-06-02 12:09:30|10166.5|10156.5|10165.3|10155.3|10166.5|10156.5|10165.3|10155.3|4
1622635780000|2021-06-02 12:09:40|10165.6|10155.6|10165.6|10155.6|10165.6|10155.6|10165.3|10155.3|4
1622635790000|2021-06-02 12:09:50|10165.5|10155.5|10164.6|10154.6|10165.8|10155.8|10164.6|10154.6|7
1622635800000|2021-06-02 12:10:00|10164.8|10154.8|10166.8|10156.8|10167.4|10157.4|10164.8|10154.8|5
1622635810000|2021-06-02 12:10:10|10165.9|10155.9|10159.1|10149.1|10165.9|10155.9|10159.1|10149.1|12
1622635820000|2021-06-02 12:10:20|10159.4|10149.4|10160.9|10150.9|10161.3|10151.3|10159.1|10149.1|10
1622635830000|2021-06-02 12:10:30|10161.3|10151.3|10165.4|10155.4|10165.5|10155.5|10161.3|10151.3|12
1622635840000|2021-06-02 12:10:40|10165.5|10155.5|10165.4|10155.4|10166.1|10156.1|10165.4|10155.4|6
1622635860000|2021-06-02 12:11:00|10165.9|10155.9|10166.8|10156.8|10166.8|10156.8|10165.9|10155.9|3
1622635870000|2021-06-02 12:11:10|10167|10157|10167.5|10157.5|10167.5|10157.5|10167|10157|3
1622635880000|2021-06-02 12:11:20|10167.6|10157.6|10168|10158|10168|10158|10167.6|10157.6|4
1622635890000|2021-06-02 12:11:30|10168.4|10158.4|10168.9|10158.9|10169.1|10159.1|10168.4|10158.4|9
1622635900000|2021-06-02 12:11:40|10168.6|10158.6|10168.5|10158.5|10168.6|10158.6|10168.5|10158.5|2
1622635910000|2021-06-02 12:11:50|10168.8|10158.8|10167.8|10157.8|10169.3|10159.3|10167.8|10157.8|7
1622635920000|2021-06-02 12:12:00|10167.5|10157.5|10167.1|10157.1|10167.5|10157.5|10167.1|10157.1|2
1622635940000|2021-06-02 12:12:20|10167.4|10157.4|10167.3|10157.3|10167.4|10157.4|10167.3|10157.3|4
1622635950000|2021-06-02 12:12:30|10166.6|10156.6|10162.9|10152.9|10166.6|10156.6|10162.9|10152.9|5
1622635960000|2021-06-02 12:12:40|10163.4|10153.4|10163.6|10153.6|10164.9|10154.9|10163.4|10153.4|7
1622635970000|2021-06-02 12:12:50|10164.1|10154.1|10164.1|10154.1|10164.1|10154.1|10164.1|10154.1|1
1622635980000|2021-06-02 12:13:00|10164.3|10154.3|10165.5|10155.5|10165.6|10155.6|10164.3|10154.3|8
1622635990000|2021-06-02 12:13:10|10165.4|10155.4|10164.1|10154.1|10165.4|10155.4|10163.6|10153.6|7
1622636000000|2021-06-02 12:13:20|10164.4|10154.4|10165.1|10155.1|10165.1|10155.1|10164.4|10154.4|2
1622636010000|2021-06-02 12:13:30|10165.4|10155.4|10164.6|10154.6|10165.6|10155.6|10163.8|10153.8|10
1622636020000|2021-06-02 12:13:40|10165|10155|10165.6|10155.6|10165.6|10155.6|10164.9|10154.9|6
1622636040000|2021-06-02 12:14:00|10165.5|10155.5|10164.8|10154.8|10165.5|10155.5|10163.8|10153.8|7
1622636050000|2021-06-02 12:14:10|10164.9|10154.9|10164.6|10154.6|10165.5|10155.5|10164.6|10154.6|4
1622636070000|2021-06-02 12:14:30|10164.5|10154.5|10163.6|10153.6|10164.5|10154.5|10163.6|10153.6|6
1622636080000|2021-06-02 12:14:40|10163.4|10153.4|10163.9|10153.9|10163.9|10153.9|10162.8|10152.8|4
1622636090000|2021-06-02 12:14:50|10164.3|10154.3|10164.5|10154.5|10164.5|10154.5|10164.3|10154.3|4
1622636100000|2021-06-02 12:15:00|10164.6|10154.6|10165.5|10155.5|10165.6|10155.6|10164.6|10154.6|7
1622636110000|2021-06-02 12:15:10|10165.6|10155.6|10167.8|10157.8|10167.9|10157.9|10165.6|10155.6|4
1622636120000|2021-06-02 12:15:20|10168|10158|10167.8|10157.8|10168.6|10158.6|10167.8|10157.8|8
1622636130000|2021-06-02 12:15:30|10168.1|10158.1|10165.9|10155.9|10168.1|10158.1|10165.5|10155.5|6
1622636140000|2021-06-02 12:15:40|10166|10156|10166|10156|10166.5|10156.5|10166|10156|4
1622636150000|2021-06-02 12:15:50|10166.4|10156.4|10166|10156|10166.4|10156.4|10166|10156|2
1622636170000|2021-06-02 12:16:10|10165.6|10155.6|10166.5|10156.5|10166.5|10156.5|10165.6|10155.6|2
1622636190000|2021-06-02 12:16:30|10166.8|10156.8|10168.1|10158.1|10168.1|10158.1|10166.8|10156.8|2
1622636200000|2021-06-02 12:16:40|10167.6|10157.6|10166.6|10156.6|10167.6|10157.6|10166.6|10156.6|3
1622636210000|2021-06-02 12:16:50|10166.4|10156.4|10165|10155|10166.4|10156.4|10164.9|10154.9|6
1622636220000|2021-06-02 12:17:00|10165.3|10155.3|10165.8|10155.8|10165.8|10155.8|10165.3|10155.3|7
1622636230000|2021-06-02 12:17:10|10164.9|10154.9|10164.4|10154.4|10164.9|10154.9|10164.4|10154.4|2
1622636240000|2021-06-02 12:17:20|10164.3|10154.3|10163.3|10153.3|10164.3|10154.3|10163.3|10153.3|4
1622636250000|2021-06-02 12:17:30|10162.9|10152.9|10165.1|10155.1|10165.5|10155.5|10162.9|10152.9|5
1622636260000|2021-06-02 12:17:40|10165.4|10155.4|10165.3|10155.3|10167.1|10157.1|10165.1|10155.1|12
1622636270000|2021-06-02 12:17:50|10165.8|10155.8|10165.5|10155.5|10165.8|10155.8|10165.3|10155.3|3
1622636280000|2021-06-02 12:18:00|10166.5|10156.5|10167.3|10157.3|10169|10159|10166.5|10156.5|14
1622636290000|2021-06-02 12:18:10|10167.6|10157.6|10168.6|10158.6|10168.6|10158.6|10167.4|10157.4|7
1622636300000|2021-06-02 12:18:20|10169.3|10159.3|10169|10159|10169.8|10159.8|10168.9|10158.9|5
1622636310000|2021-06-02 12:18:30|10168.6|10158.6|10167.9|10157.9|10168.6|10158.6|10166.9|10156.9|12
1622636320000|2021-06-02 12:18:40|10168.1|10158.1|10168.1|10158.1|10168.1|10158.1|10167.9|10157.9|3
1622636330000|2021-06-02 12:18:50|10167.9|10157.9|10167.9|10157.9|10167.9|10157.9|10167.9|10157.9|1
1622636340000|2021-06-02 12:19:00|10168.1|10158.1|10168.6|10158.6|10168.6|10158.6|10168.1|10158.1|2
1622636350000|2021-06-02 12:19:10|10168.8|10158.8|10169.1|10159.1|10169.9|10159.9|10168.8|10158.8|8
1622636360000|2021-06-02 12:19:20|10169.8|10159.8|10169.5|10159.5|10169.9|10159.9|10169.3|10159.3|4
1622636370000|2021-06-02 12:19:30|10169.3|10159.3|10169.3|10159.3|10169.9|10159.9|10169.3|10159.3|5
1622636380000|2021-06-02 12:19:40|10169.6|10159.6|10169.6|10159.6|10169.6|10159.6|10169.6|10159.6|1
1622636390000|2021-06-02 12:19:50|10170.3|10160.3|10170.3|10160.3|10170.5|10160.5|10170.3|10160.3|3
1622636400000|2021-06-02 12:20:00|10170.5|10160.5|10171.6|10161.6|10171.6|10161.6|10170.5|10160.5|4
1622636410000|2021-06-02 12:20:10|10173|10163|10174.6|10164.6|10174.6|10164.6|10173|10163|13
1622636420000|2021-06-02 12:20:20|10174.4|10164.4|10175.3|10165.3|10175.9|10165.9|10174.3|10164.3|6
1622636430000|2021-06-02 12:20:30|10175.5|10165.5|10175|10165|10175.5|10165.5|10175|10165|6
1622636440000|2021-06-02 12:20:40|10174.9|10164.9|10176.5|10166.5|10176.5|10166.5|10174.9|10164.9|9
1622636470000|2021-06-02 12:21:10|10176.9|10166.9|10177.4|10167.4|10177.4|10167.4|10176.9|10166.9|6
1622636480000|2021-06-02 12:21:20|10177.1|10167.1|10177|10167|10177.4|10167.4|10177|10167|5
1622636490000|2021-06-02 12:21:30|10176.8|10166.8|10177.4|10167.4|10177.4|10167.4|10175.4|10165.4|8
1622636510000|2021-06-02 12:21:50|10177.6|10167.6|10178.9|10168.9|10178.9|10168.9|10177.6|10167.6|3
1622636520000|2021-06-02 12:22:00|10178.8|10168.8|10179.4|10169.4|10179.5|10169.5|10178.8|10168.8|8
1622636530000|2021-06-02 12:22:10|10179.8|10169.8|10178.5|10168.5|10179.8|10169.8|10178.3|10168.3|9
1622636540000|2021-06-02 12:22:20|10178.3|10168.3|10178.4|10168.4|10178.4|10168.4|10178.1|10168.1|3
1622636550000|2021-06-02 12:22:30|10178.3|10168.3|10177.8|10167.8|10178.3|10168.3|10177.8|10167.8|2
1622636560000|2021-06-02 12:22:40|10176.9|10166.9|10177|10167|10177|10167|10176.9|10166.9|2
1622636570000|2021-06-02 12:22:50|10177.4|10167.4|10177.3|10167.3|10178|10168|10177|10167|8
1622636580000|2021-06-02 12:23:00|10177|10167|10176.4|10166.4|10177|10167|10176.4|10166.4|3
1622636590000|2021-06-02 12:23:10|10176.3|10166.3|10176.3|10166.3|10176.5|10166.5|10175.9|10165.9|5
1622636600000|2021-06-02 12:23:20|10176|10166|10175.8|10165.8|10176|10166|10175.6|10165.6|4
1622636610000|2021-06-02 12:23:30|10175.5|10165.5|10175.3|10165.3|10175.6|10165.6|10174.3|10164.3|11
1622636620000|2021-06-02 12:23:40|10174.5|10164.5|10175.6|10165.6|10175.6|10165.6|10174.3|10164.3|3
1622636640000|2021-06-02 12:24:00|10175.4|10165.4|10175.4|10165.4|10175.4|10165.4|10175.4|10165.4|1
1622636650000|2021-06-02 12:24:10|10175.6|10165.6|10174.9|10164.9|10175.6|10165.6|10174.9|10164.9|4
1622636660000|2021-06-02 12:24:20|10175.1|10165.1|10175.4|10165.4|10175.9|10165.9|10174.8|10164.8|5
1622636670000|2021-06-02 12:24:30|10175.6|10165.6|10176.8|10166.8|10176.8|10166.8|10175.6|10165.6|5
1622636680000|2021-06-02 12:24:40|10176.9|10166.9|10176.6|10166.6|10178.3|10168.3|10176.6|10166.6|11
1622636690000|2021-06-02 12:24:50|10176.5|10166.5|10176.6|10166.6|10176.6|10166.6|10176.5|10166.5|2
1622636700000|2021-06-02 12:25:00|10176|10166|10177|10167|10177.1|10167.1|10175.9|10165.9|5
1622636710000|2021-06-02 12:25:10|10177.3|10167.3|10176.6|10166.6|10177.5|10167.5|10176.5|10166.5|5
1622636720000|2021-06-02 12:25:20|10177.1|10167.1|10178.6|10168.6|10178.6|10168.6|10177.1|10167.1|4
1622636730000|2021-06-02 12:25:30|10178.5|10168.5|10179.1|10169.1|10179.1|10169.1|10178.3|10168.3|6
1622636740000|2021-06-02 12:25:40|10179.4|10169.4|10180.4|10170.4|10180.4|10170.4|10179.4|10169.4|4
1622636750000|2021-06-02 12:25:50|10180.6|10170.6|10178.8|10168.8|10180.6|10170.6|10178.8|10168.8|7
1622636760000|2021-06-02 12:26:00|10179.3|10169.3|10180.1|10170.1|10180.1|10170.1|10179.3|10169.3|3
1622636770000|2021-06-02 12:26:10|10180.6|10170.6|10180.1|10170.1|10180.6|10170.6|10179.1|10169.1|8
1622636780000|2021-06-02 12:26:20|10180|10170|10180.1|10170.1|10180.6|10170.6|10179.9|10169.9|6
1622636790000|2021-06-02 12:26:30|10180.6|10170.6|10180.5|10170.5|10181.5|10171.5|10180.5|10170.5|8
1622636800000|2021-06-02 12:26:40|10180.3|10170.3|10180|10170|10180.3|10170.3|10179.8|10169.8|8
1622636810000|2021-06-02 12:26:50|10179.8|10169.8|10180.9|10170.9|10180.9|10170.9|10179.8|10169.8|9
1622636820000|2021-06-02 12:27:00|10179.8|10169.8|10180.4|10170.4|10180.4|10170.4|10179.8|10169.8|2
1622636830000|2021-06-02 12:27:10|10180.3|10170.3|10180.3|10170.3|10180.3|10170.3|10180.3|10170.3|1
1622636840000|2021-06-02 12:27:20|10181|10171|10181.4|10171.4|10181.6|10171.6|10181|10171|3
1622636850000|2021-06-02 12:27:30|10181.6|10171.6|10180.4|10170.4|10181.6|10171.6|10180.4|10170.4|5
1622636860000|2021-06-02 12:27:40|10180.6|10170.6|10180.9|10170.9|10180.9|10170.9|10180.6|10170.6|2
1622636870000|2021-06-02 12:27:50|10181|10171|10182.8|10172.8|10183|10173|10181|10171|8
1622636880000|2021-06-02 12:28:00|10182.5|10172.5|10182.8|10172.8|10182.9|10172.9|10182|10172|10
1622636890000|2021-06-02 12:28:10|10182.3|10172.3|10182.9|10172.9|10182.9|10172.9|10182.3|10172.3|12
1622636900000|2021-06-02 12:28:20|10182.6|10172.6|10182.9|10172.9|10183.3|10173.3|10182.6|10172.6|8
1622636910000|2021-06-02 12:28:30|10182.8|10172.8|10182|10172|10182.9|10172.9|10181.8|10171.8|11
1622636920000|2021-06-02 12:28:40|10182.3|10172.3|10182.5|10172.5|10182.8|10172.8|10182.3|10172.3|13
1622636930000|2021-06-02 12:28:50|10182.3|10172.3|10182|10172|10182.3|10172.3|10181.8|10171.8|5
1622636940000|2021-06-02 12:29:00|10182.4|10172.4|10182.6|10172.6|10182.8|10172.8|10182.4|10172.4|3
1622636950000|2021-06-02 12:29:10|10182.9|10172.9|10182.6|10172.6|10182.9|10172.9|10182.6|10172.6|2
1622636960000|2021-06-02 12:29:20|10182.8|10172.8|10182.9|10172.9|10182.9|10172.9|10182.5|10172.5|4
1622636970000|2021-06-02 12:29:30|10182.8|10172.8|10182.8|10172.8|10182.8|10172.8|10182.4|10172.4|3
1622636980000|2021-06-02 12:29:40|10182.5|10172.5|10181.8|10171.8|10182.5|10172.5|10181.8|10171.8|4
1622636990000|2021-06-02 12:29:50|10181.6|10171.6|10179.6|10169.6|10181.6|10171.6|10179.6|10169.6|3
1622637000000|2021-06-02 12:30:00|10179.5|10169.5|10179.6|10169.6|10181.1|10171.1|10179.5|10169.5|10
1622637010000|2021-06-02 12:30:10|10179.5|10169.5|10180.5|10170.5|10180.8|10170.8|10178.8|10168.8|9
1622637020000|2021-06-02 12:30:20|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|1
1622637030000|2021-06-02 12:30:30|10180.5|10170.5|10178.8|10168.8|10180.5|10170.5|10178.8|10168.8|6
1622637040000|2021-06-02 12:30:40|10178.9|10168.9|10179.6|10169.6|10179.6|10169.6|10178.9|10168.9|4
1622637050000|2021-06-02 12:30:50|10179.4|10169.4|10182.8|10172.8|10182.8|10172.8|10179.4|10169.4|6
1622637060000|2021-06-02 12:31:00|10182.9|10172.9|10182.4|10172.4|10182.9|10172.9|10182.4|10172.4|7
1622637080000|2021-06-02 12:31:20|10182.8|10172.8|10182.5|10172.5|10182.8|10172.8|10182.5|10172.5|2
1622637090000|2021-06-02 12:31:30|10182.4|10172.4|10182.1|10172.1|10182.4|10172.4|10182.1|10172.1|3
1622637100000|2021-06-02 12:31:40|10182.3|10172.3|10182.4|10172.4|10182.8|10172.8|10182.3|10172.3|8
1622637110000|2021-06-02 12:31:50|10182.3|10172.3|10182.1|10172.1|10182.5|10172.5|10182.1|10172.1|6
1622637120000|2021-06-02 12:32:00|10182.3|10172.3|10182.3|10172.3|10182.3|10172.3|10182.3|10172.3|1
1622637130000|2021-06-02 12:32:10|10182.1|10172.1|10182.4|10172.4|10182.8|10172.8|10182.1|10172.1|11
1622637140000|2021-06-02 12:32:20|10182.6|10172.6|10182.6|10172.6|10182.6|10172.6|10182.6|10172.6|1
1622637150000|2021-06-02 12:32:30|10182.8|10172.8|10183.1|10173.1|10183.1|10173.1|10182.8|10172.8|3
1622637160000|2021-06-02 12:32:40|10183|10173|10183|10173|10183|10173|10183|10173|1
1622637180000|2021-06-02 12:33:00|10182.9|10172.9|10182.9|10172.9|10182.9|10172.9|10182.9|10172.9|1
1622637190000|2021-06-02 12:33:10|10182.5|10172.5|10181.9|10171.9|10182.5|10172.5|10181.9|10171.9|2
1622637200000|2021-06-02 12:33:20|10182.4|10172.4|10182|10172|10182.4|10172.4|10181.4|10171.4|6
1622637210000|2021-06-02 12:33:30|10181.9|10171.9|10180.1|10170.1|10181.9|10171.9|10180.1|10170.1|2
1622637220000|2021-06-02 12:33:40|10180.4|10170.4|10180.5|10170.5|10180.5|10170.5|10180.4|10170.4|2
1622637230000|2021-06-02 12:33:50|10180.3|10170.3|10178.3|10168.3|10180.3|10170.3|10178.3|10168.3|8
1622637240000|2021-06-02 12:34:00|10178.1|10168.1|10179.3|10169.3|10179.3|10169.3|10178.1|10168.1|4
1622637250000|2021-06-02 12:34:10|10179.1|10169.1|10178.8|10168.8|10179.1|10169.1|10178.8|10168.8|9
1622637260000|2021-06-02 12:34:20|10179|10169|10180.1|10170.1|10180.1|10170.1|10179|10169|4
1622637270000|2021-06-02 12:34:30|10179.3|10169.3|10180.4|10170.4|10180.4|10170.4|10179.3|10169.3|2
1622637280000|2021-06-02 12:34:40|10180.5|10170.5|10180.4|10170.4|10180.9|10170.9|10180.4|10170.4|5
1622637290000|2021-06-02 12:34:50|10180.3|10170.3|10179.4|10169.4|10180.3|10170.3|10179.4|10169.4|2
1622637300000|2021-06-02 12:35:00|10179.6|10169.6|10181.1|10171.1|10181.1|10171.1|10179.6|10169.6|5
1622637310000|2021-06-02 12:35:10|10181.4|10171.4|10181.4|10171.4|10181.4|10171.4|10181.4|10171.4|1
1622637320000|2021-06-02 12:35:20|10181.5|10171.5|10180.3|10170.3|10181.5|10171.5|10180.3|10170.3|5
1622637360000|2021-06-02 12:36:00|10180.1|10170.1|10179.9|10169.9|10180.1|10170.1|10179.9|10169.9|4
1622637370000|2021-06-02 12:36:10|10179.6|10169.6|10179.6|10169.6|10179.6|10169.6|10179.6|10169.6|1
1622637390000|2021-06-02 12:36:30|10178.9|10168.9|10179.4|10169.4|10179.4|10169.4|10178.9|10168.9|4
1622637410000|2021-06-02 12:36:50|10180.3|10170.3|10179.9|10169.9|10180.6|10170.6|10179.9|10169.9|6
1622637420000|2021-06-02 12:37:00|10179.4|10169.4|10178.9|10168.9|10179.4|10169.4|10178.8|10168.8|5
1622637430000|2021-06-02 12:37:10|10178.8|10168.8|10177.6|10167.6|10179.1|10169.1|10177.1|10167.1|10
1622637440000|2021-06-02 12:37:20|10177.1|10167.1|10173.5|10163.5|10177.6|10167.6|10173.5|10163.5|6
1622637450000|2021-06-02 12:37:30|10173.4|10163.4|10173.5|10163.5|10173.5|10163.5|10173.4|10163.4|2
1622637460000|2021-06-02 12:37:40|10173.4|10163.4|10173.5|10163.5|10173.5|10163.5|10173.4|10163.4|2
1622637470000|2021-06-02 12:37:50|10173.6|10163.6|10174.4|10164.4|10174.9|10164.9|10173.6|10163.6|7
1622637480000|2021-06-02 12:38:00|10174.1|10164.1|10174.4|10164.4|10174.6|10164.6|10174.1|10164.1|5
1622637490000|2021-06-02 12:38:10|10174.6|10164.6|10178.1|10168.1|10178.4|10168.4|10174.6|10164.6|11
1622637500000|2021-06-02 12:38:20|10177.9|10167.9|10177.6|10167.6|10177.9|10167.9|10177.5|10167.5|4
1622637520000|2021-06-02 12:38:40|10177.5|10167.5|10176.1|10166.1|10177.5|10167.5|10176.1|10166.1|2
1622637530000|2021-06-02 12:38:50|10176.4|10166.4|10177.9|10167.9|10177.9|10167.9|10176.4|10166.4|4
1622637540000|2021-06-02 12:39:00|10177.6|10167.6|10178.1|10168.1|10178.4|10168.4|10177.6|10167.6|5
1622637550000|2021-06-02 12:39:10|10177.9|10167.9|10178.1|10168.1|10178.1|10168.1|10177.9|10167.9|2
1622637560000|2021-06-02 12:39:20|10178|10168|10176.3|10166.3|10178|10168|10176.3|10166.3|3
1622637570000|2021-06-02 12:39:30|10176.6|10166.6|10178.4|10168.4|10178.6|10168.6|10176.6|10166.6|7
1622637580000|2021-06-02 12:39:40|10178.3|10168.3|10178.3|10168.3|10178.3|10168.3|10178.3|10168.3|1
1622637590000|2021-06-02 12:39:50|10178.1|10168.1|10177.5|10167.5|10178.1|10168.1|10177.5|10167.5|3
1622637600000|2021-06-02 12:40:00|10177.6|10167.6|10179.6|10169.6|10179.6|10169.6|10177.6|10167.6|11
1622637610000|2021-06-02 12:40:10|10179.9|10169.9|10179.3|10169.3|10180.1|10170.1|10179|10169|9
1622637620000|2021-06-02 12:40:20|10179.1|10169.1|10178.3|10168.3|10179.1|10169.1|10178.3|10168.3|4
1622637640000|2021-06-02 12:40:40|10178.5|10168.5|10178.8|10168.8|10179.1|10169.1|10178.1|10168.1|6
1622637650000|2021-06-02 12:40:50|10179|10169|10179.4|10169.4|10179.5|10169.5|10179|10169|6
1622637660000|2021-06-02 12:41:00|10179.1|10169.1|10180.6|10170.6|10180.6|10170.6|10179.1|10169.1|6
1622637680000|2021-06-02 12:41:20|10180.5|10170.5|10181.1|10171.1|10181.1|10171.1|10180.5|10170.5|2
1622637690000|2021-06-02 12:41:30|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|1
1622637700000|2021-06-02 12:41:40|10181|10171|10181.1|10171.1|10181.1|10171.1|10181|10171|2
1622637710000|2021-06-02 12:41:50|10181.4|10171.4|10182|10172|10182|10172|10181.4|10171.4|4
1622637720000|2021-06-02 12:42:00|10182.3|10172.3|10182|10172|10182.3|10172.3|10181.6|10171.6|7
1622637730000|2021-06-02 12:42:10|10181.8|10171.8|10181.3|10171.3|10181.8|10171.8|10181.3|10171.3|3
1622637740000|2021-06-02 12:42:20|10181.6|10171.6|10182.3|10172.3|10182.3|10172.3|10181.3|10171.3|4
1622637750000|2021-06-02 12:42:30|10182.1|10172.1|10181.9|10171.9|10182.1|10172.1|10181.9|10171.9|2
1622637760000|2021-06-02 12:42:40|10181.5|10171.5|10182.3|10172.3|10182.3|10172.3|10181.5|10171.5|3
1622637770000|2021-06-02 12:42:50|10182.5|10172.5|10182.5|10172.5|10182.5|10172.5|10182.5|10172.5|1
1622637780000|2021-06-02 12:43:00|10182.3|10172.3|10182.3|10172.3|10182.3|10172.3|10182.3|10172.3|1
1622637790000|2021-06-02 12:43:10|10182|10172|10182.3|10172.3|10182.3|10172.3|10182|10172|2
1622637800000|2021-06-02 12:43:20|10182.4|10172.4|10182.5|10172.5|10182.5|10172.5|10182.4|10172.4|2
1622637830000|2021-06-02 12:43:50|10184|10174|10182.9|10172.9|10184|10174|10182.9|10172.9|2
1622637840000|2021-06-02 12:44:00|10182.8|10172.8|10182.5|10172.5|10182.8|10172.8|10182.5|10172.5|2
1622637850000|2021-06-02 12:44:10|10182.3|10172.3|10182.5|10172.5|10182.5|10172.5|10182.3|10172.3|2
1622637870000|2021-06-02 12:44:30|10182.8|10172.8|10182.8|10172.8|10182.8|10172.8|10182.8|10172.8|1
1622637880000|2021-06-02 12:44:40|10183|10173|10183.8|10173.8|10184|10174|10183|10173|5
1622637890000|2021-06-02 12:44:50|10184.4|10174.4|10185.1|10175.1|10185.6|10175.6|10184.4|10174.4|5
1622637900000|2021-06-02 12:45:00|10185.6|10175.6|10184|10174|10185.6|10175.6|10183.1|10173.1|9
1622637910000|2021-06-02 12:45:10|10184.5|10174.5|10185.6|10175.6|10185.6|10175.6|10184.3|10174.3|5
1622637920000|2021-06-02 12:45:20|10185.1|10175.1|10184.6|10174.6|10185.1|10175.1|10184.6|10174.6|2
1622637930000|2021-06-02 12:45:30|10184.1|10174.1|10183|10173|10184.1|10174.1|10183|10173|7
1622637940000|2021-06-02 12:45:40|10183.3|10173.3|10183|10173|10183.8|10173.8|10183|10173|4
1622637960000|2021-06-02 12:46:00|10183.5|10173.5|10181.5|10171.5|10183.5|10173.5|10181.5|10171.5|6
1622637970000|2021-06-02 12:46:10|10181.8|10171.8|10179.3|10169.3|10182|10172|10179.3|10169.3|11
1622637980000|2021-06-02 12:46:20|10180.1|10170.1|10181.4|10171.4|10181.4|10171.4|10178.5|10168.5|6
1622637990000|2021-06-02 12:46:30|10181.6|10171.6|10182.1|10172.1|10182.1|10172.1|10181.6|10171.6|2
1622638000000|2021-06-02 12:46:40|10182|10172|10181.4|10171.4|10182|10172|10181.4|10171.4|3
1622638010000|2021-06-02 12:46:50|10181.1|10171.1|10181.1|10171.1|10181.1|10171.1|10181.1|10171.1|1
1622638020000|2021-06-02 12:47:00|10180.9|10170.9|10180.9|10170.9|10180.9|10170.9|10180.9|10170.9|1
1622638030000|2021-06-02 12:47:10|10180.4|10170.4|10180.8|10170.8|10180.8|10170.8|10180.4|10170.4|3
1622638040000|2021-06-02 12:47:20|10182.5|10172.5|10182.6|10172.6|10182.9|10172.9|10182.5|10172.5|4
1622638050000|2021-06-02 12:47:30|10182.5|10172.5|10182.3|10172.3|10182.5|10172.5|10182.3|10172.3|2
1622638060000|2021-06-02 12:47:40|10182.4|10172.4|10182.4|10172.4|10182.4|10172.4|10182.4|10172.4|1
1622638070000|2021-06-02 12:47:50|10182.3|10172.3|10181.3|10171.3|10182.3|10172.3|10181.1|10171.1|9
1622638080000|2021-06-02 12:48:00|10181.1|10171.1|10180.5|10170.5|10181.1|10171.1|10180.4|10170.4|4
1622638090000|2021-06-02 12:48:10|10180.3|10170.3|10179|10169|10180.5|10170.5|10179|10169|3
1622638100000|2021-06-02 12:48:20|10177.6|10167.6|10174.9|10164.9|10177.6|10167.6|10174.9|10164.9|2
1622638110000|2021-06-02 12:48:30|10174.6|10164.6|10174.6|10164.6|10174.6|10164.6|10174.4|10164.4|3
1622638120000|2021-06-02 12:48:40|10175|10165|10176.8|10166.8|10176.8|10166.8|10175|10165|2
1622638130000|2021-06-02 12:48:50|10176.5|10166.5|10178.1|10168.1|10178.1|10168.1|10176.4|10166.4|5
1622638140000|2021-06-02 12:49:00|10179.3|10169.3|10178.9|10168.9|10179.3|10169.3|10178.9|10168.9|2
1622638150000|2021-06-02 12:49:10|10178.8|10168.8|10178.8|10168.8|10178.8|10168.8|10178.8|10168.8|1
1622638160000|2021-06-02 12:49:20|10178.6|10168.6|10178.3|10168.3|10178.6|10168.6|10178.3|10168.3|2
1622638170000|2021-06-02 12:49:30|10177.9|10167.9|10177|10167|10177.9|10167.9|10176.6|10166.6|6
1622638180000|2021-06-02 12:49:40|10177.1|10167.1|10174.6|10164.6|10177.1|10167.1|10174.6|10164.6|9
1622638190000|2021-06-02 12:49:50|10175.6|10165.6|10174.1|10164.1|10175.6|10165.6|10174.1|10164.1|4
1622638200000|2021-06-02 12:50:00|10173.8|10163.8|10175|10165|10175.3|10165.3|10173.8|10163.8|7
1622638210000|2021-06-02 12:50:10|10174.6|10164.6|10175.5|10165.5|10176.1|10166.1|10174.4|10164.4|13
1622638220000|2021-06-02 12:50:20|10175.3|10165.3|10173.4|10163.4|10175.3|10165.3|10173.3|10163.3|5
1622638230000|2021-06-02 12:50:30|10173.6|10163.6|10173.4|10163.4|10174.3|10164.3|10173.4|10163.4|5
1622638240000|2021-06-02 12:50:40|10173.1|10163.1|10175|10165|10175.1|10165.1|10173.1|10163.1|7
1622638250000|2021-06-02 12:50:50|10175.3|10165.3|10174|10164|10175.3|10165.3|10174|10164|5
1622638260000|2021-06-02 12:51:00|10173.5|10163.5|10172.5|10162.5|10173.5|10163.5|10172.4|10162.4|8
1622638270000|2021-06-02 12:51:10|10171.9|10161.9|10171.1|10161.1|10171.9|10161.9|10171.1|10161.1|2
1622638280000|2021-06-02 12:51:20|10169.8|10159.8|10170.1|10160.1|10170.1|10160.1|10168.5|10158.5|8
1622638290000|2021-06-02 12:51:30|10169.8|10159.8|10170.5|10160.5|10170.5|10160.5|10169.8|10159.8|8
1622638300000|2021-06-02 12:51:40|10170.4|10160.4|10168.6|10158.6|10170.4|10160.4|10168.6|10158.6|8
1622638310000|2021-06-02 12:51:50|10167.8|10157.8|10167|10157|10168.3|10158.3|10167|10157|5
1622638320000|2021-06-02 12:52:00|10166.3|10156.3|10167|10157|10167.5|10157.5|10166.3|10156.3|6
1622638330000|2021-06-02 12:52:10|10167.5|10157.5|10160.9|10150.9|10167.5|10157.5|10160.9|10150.9|6
1622638340000|2021-06-02 12:52:20|10161.1|10151.1|10160.1|10150.1|10161.1|10151.1|10159.1|10149.1|13
1622638350000|2021-06-02 12:52:30|10159.6|10149.6|10156.1|10146.1|10160.6|10150.6|10155|10145|17
1622638360000|2021-06-02 12:52:40|10155.3|10145.3|10161|10151|10161|10151|10155.3|10145.3|11
1622638370000|2021-06-02 12:52:50|10161.5|10151.5|10158.4|10148.4|10161.5|10151.5|10158.4|10148.4|7
1622638380000|2021-06-02 12:53:00|10158.5|10148.5|10159|10149|10160.3|10150.3|10158.4|10148.4|9
1622638390000|2021-06-02 12:53:10|10158.6|10148.6|10158.6|10148.6|10158.9|10148.9|10158.6|10148.6|3
1622638400000|2021-06-02 12:53:20|10158.4|10148.4|10156.6|10146.6|10158.4|10148.4|10156.6|10146.6|4
1622638410000|2021-06-02 12:53:30|10156.5|10146.5|10156.8|10146.8|10157.6|10147.6|10155.9|10145.9|9
1622638420000|2021-06-02 12:53:40|10156.6|10146.6|10152.1|10142.1|10156.6|10146.6|10152.1|10142.1|7
1622638430000|2021-06-02 12:53:50|10152|10142|10153.6|10143.6|10153.9|10143.9|10150.6|10140.6|11
1622638440000|2021-06-02 12:54:00|10153.1|10143.1|10153.1|10143.1|10153.6|10143.6|10152.8|10142.8|8
1622638450000|2021-06-02 12:54:10|10153.4|10143.4|10157.6|10147.6|10157.6|10147.6|10153.4|10143.4|7
1622638460000|2021-06-02 12:54:20|10157.9|10147.9|10160.9|10150.9|10160.9|10150.9|10157.9|10147.9|11
1622638470000|2021-06-02 12:54:30|10160.6|10150.6|10157.1|10147.1|10161.4|10151.4|10157.1|10147.1|13
1622638480000|2021-06-02 12:54:40|10156.5|10146.5|10155.8|10145.8|10156.5|10146.5|10155.8|10145.8|7
1622638490000|2021-06-02 12:54:50|10156.1|10146.1|10156.3|10146.3|10156.3|10146.3|10154.8|10144.8|7
1622638500000|2021-06-02 12:55:00|10156.5|10146.5|10158.5|10148.5|10158.9|10148.9|10156.5|10146.5|9
1622638510000|2021-06-02 12:55:10|10158.8|10148.8|10157.5|10147.5|10159|10149|10157.4|10147.4|9
1622638520000|2021-06-02 12:55:20|10157.3|10147.3|10157.1|10147.1|10157.3|10147.3|10157.1|10147.1|2
1622638530000|2021-06-02 12:55:30|10157.3|10147.3|10157.4|10147.4|10157.4|10147.4|10157.3|10147.3|2
1622638540000|2021-06-02 12:55:40|10157.5|10147.5|10157.9|10147.9|10157.9|10147.9|10157.5|10147.5|2
1622638550000|2021-06-02 12:55:50|10158.1|10148.1|10158.1|10148.1|10158.1|10148.1|10158.1|10148.1|1
1622638560000|2021-06-02 12:56:00|10157.9|10147.9|10158.1|10148.1|10158.1|10148.1|10157.9|10147.9|4
1622638570000|2021-06-02 12:56:10|10158.4|10148.4|10159.9|10149.9|10160.6|10150.6|10158.4|10148.4|7
1622638580000|2021-06-02 12:56:20|10160.1|10150.1|10160.3|10150.3|10160.3|10150.3|10160.1|10150.1|2
1622638590000|2021-06-02 12:56:30|10160.6|10150.6|10161.8|10151.8|10163.4|10153.4|10160.6|10150.6|10
1622638600000|2021-06-02 12:56:40|10162.5|10152.5|10163.8|10153.8|10163.9|10153.9|10162.5|10152.5|4
1622638610000|2021-06-02 12:56:50|10164.4|10154.4|10165.5|10155.5|10165.5|10155.5|10164.4|10154.4|3
1622638620000|2021-06-02 12:57:00|10165.3|10155.3|10165.8|10155.8|10167.1|10157.1|10165|10155|10
1622638630000|2021-06-02 12:57:10|10165.6|10155.6|10165.4|10155.4|10165.6|10155.6|10165.3|10155.3|6
1622638640000|2021-06-02 12:57:20|10164.9|10154.9|10164.6|10154.6|10164.9|10154.9|10164.6|10154.6|3
1622638650000|2021-06-02 12:57:30|10164.8|10154.8|10164.8|10154.8|10165.1|10155.1|10163.9|10153.9|8
1622638660000|2021-06-02 12:57:40|10164.1|10154.1|10164|10154|10164.1|10154.1|10163.9|10153.9|3
1622638670000|2021-06-02 12:57:50|10164.3|10154.3|10163.5|10153.5|10164.3|10154.3|10163.3|10153.3|6
1622638680000|2021-06-02 12:58:00|10163.8|10153.8|10169.3|10159.3|10169.4|10159.4|10163.8|10153.8|15
1622638690000|2021-06-02 12:58:10|10169.1|10159.1|10165.8|10155.8|10169.1|10159.1|10165.8|10155.8|6
1622638700000|2021-06-02 12:58:20|10165.6|10155.6|10165.9|10155.9|10168|10158|10165.6|10155.6|13
1622638710000|2021-06-02 12:58:30|10165.8|10155.8|10166|10156|10166|10156|10165.3|10155.3|6
1622638720000|2021-06-02 12:58:40|10165.9|10155.9|10167.5|10157.5|10167.5|10157.5|10165.9|10155.9|3
1622638730000|2021-06-02 12:58:50|10167.8|10157.8|10166.3|10156.3|10168.3|10158.3|10165.9|10155.9|9
1622638740000|2021-06-02 12:59:00|10169.4|10159.4|10172.6|10162.6|10174.6|10164.6|10169.4|10159.4|14
1622638750000|2021-06-02 12:59:10|10172.3|10162.3|10174.9|10164.9|10175.9|10165.9|10172.3|10162.3|12
1622638760000|2021-06-02 12:59:20|10174|10164|10176.5|10166.5|10176.5|10166.5|10174|10164|6
1622638770000|2021-06-02 12:59:30|10176.9|10166.9|10177|10167|10177.3|10167.3|10176|10166|8
1622638780000|2021-06-02 12:59:40|10176|10166|10177.1|10167.1|10177.1|10167.1|10176|10166|3
1622638790000|2021-06-02 12:59:50|10177|10167|10177.3|10167.3|10177.3|10167.3|10177|10167|2
1622638800000|2021-06-02 13:00:00|10177.4|10167.4|10180|10170|10185.4|10175.4|10177.4|10167.4|31
1622638810000|2021-06-02 13:00:10|10179.8|10169.8|10186|10176|10186.3|10176.3|10178|10168|29
1622638820000|2021-06-02 13:00:20|10185.6|10175.6|10188.9|10178.9|10188.9|10178.9|10185.6|10175.6|18
1622638830000|2021-06-02 13:00:30|10189.1|10179.1|10189.1|10179.1|10189.6|10179.6|10187|10177|23
1622638840000|2021-06-02 13:00:40|10189.6|10179.6|10189|10179|10189.6|10179.6|10187|10177|19
1622638850000|2021-06-02 13:00:50|10188.6|10178.6|10190.8|10180.8|10192.8|10182.8|10187.9|10177.9|20
1622638860000|2021-06-02 13:01:00|10190.5|10180.5|10191|10181|10192.6|10182.6|10190.5|10180.5|22
1622638870000|2021-06-02 13:01:10|10190.8|10180.8|10190.8|10180.8|10192.3|10182.3|10189.4|10179.4|15
1622638880000|2021-06-02 13:01:20|10190.4|10180.4|10191.8|10181.8|10192|10182|10190|10180|19
1622638890000|2021-06-02 13:01:30|10192.8|10182.8|10192.3|10182.3|10195.1|10185.1|10191.4|10181.4|18
1622638900000|2021-06-02 13:01:40|10192.8|10182.8|10190.9|10180.9|10192.8|10182.8|10188.4|10178.4|28
1622638910000|2021-06-02 13:01:50|10191|10181|10196.4|10186.4|10196.5|10186.5|10191|10181|17
1622638920000|2021-06-02 13:02:00|10196.5|10186.5|10197|10187|10199|10189|10195.6|10185.6|25
1622638930000|2021-06-02 13:02:10|10197.4|10187.4|10194.4|10184.4|10198.5|10188.5|10194.4|10184.4|25
1622638940000|2021-06-02 13:02:20|10194|10184|10194.9|10184.9|10195.4|10185.4|10193.5|10183.5|21
1622638950000|2021-06-02 13:02:30|10195.3|10185.3|10196.4|10186.4|10198.4|10188.4|10195.3|10185.3|24
1622638960000|2021-06-02 13:02:40|10196.5|10186.5|10193.1|10183.1|10196.8|10186.8|10192.8|10182.8|24
1622638970000|2021-06-02 13:02:50|10192.8|10182.8|10189.9|10179.9|10192.8|10182.8|10189.4|10179.4|20
1622638980000|2021-06-02 13:03:00|10190.8|10180.8|10191.6|10181.6|10192.1|10182.1|10189|10179|15
1622638990000|2021-06-02 13:03:10|10192.8|10182.8|10193.8|10183.8|10194.5|10184.5|10191.6|10181.6|19
1622639000000|2021-06-02 13:03:20|10194.3|10184.3|10198.1|10188.1|10198.1|10188.1|10193.3|10183.3|15
1622639010000|2021-06-02 13:03:30|10198.6|10188.6|10197.8|10187.8|10198.6|10188.6|10196.3|10186.3|22
1622639020000|2021-06-02 13:03:40|10197.3|10187.3|10194.4|10184.4|10197.3|10187.3|10194.3|10184.3|18
1622639030000|2021-06-02 13:03:50|10194.5|10184.5|10192.8|10182.8|10196.3|10186.3|10192.3|10182.3|13
1622639040000|2021-06-02 13:04:00|10193.3|10183.3|10195.6|10185.6|10196.4|10186.4|10193.3|10183.3|10
1622639050000|2021-06-02 13:04:10|10195.8|10185.8|10191.8|10181.8|10196.1|10186.1|10191.6|10181.6|20
1622639060000|2021-06-02 13:04:20|10191.9|10181.9|10189.8|10179.8|10193.8|10183.8|10189.8|10179.8|12
1622639070000|2021-06-02 13:04:30|10189.6|10179.6|10192.1|10182.1|10192.1|10182.1|10189.3|10179.3|9
1622639080000|2021-06-02 13:04:40|10192|10182|10189.4|10179.4|10192|10182|10189.4|10179.4|19
1622639090000|2021-06-02 13:04:50|10188.3|10178.3|10188.1|10178.1|10188.6|10178.6|10188|10178|13
1622639100000|2021-06-02 13:05:00|10188.4|10178.4|10188.6|10178.6|10188.8|10178.8|10188.1|10178.1|9
1622639110000|2021-06-02 13:05:10|10188.1|10178.1|10187.3|10177.3|10188.1|10178.1|10185.8|10175.8|13
1622639120000|2021-06-02 13:05:20|10186.8|10176.8|10187.8|10177.8|10187.9|10177.9|10186.3|10176.3|13
1622639130000|2021-06-02 13:05:30|10187.5|10177.5|10186.4|10176.4|10187.5|10177.5|10186.1|10176.1|11
1622639140000|2021-06-02 13:05:40|10186.6|10176.6|10185.9|10175.9|10186.8|10176.8|10184.6|10174.6|13
1622639150000|2021-06-02 13:05:50|10186|10176|10189.3|10179.3|10189.3|10179.3|10186|10176|11
1622639160000|2021-06-02 13:06:00|10189.5|10179.5|10185.1|10175.1|10189.6|10179.6|10185.1|10175.1|8
1622639170000|2021-06-02 13:06:10|10184.9|10174.9|10183.4|10173.4|10184.9|10174.9|10182|10172|16
1622639180000|2021-06-02 13:06:20|10182.8|10172.8|10182.1|10172.1|10183.3|10173.3|10181.8|10171.8|13
1622639190000|2021-06-02 13:06:30|10182.6|10172.6|10184.1|10174.1|10184.3|10174.3|10182.6|10172.6|13
1622639200000|2021-06-02 13:06:40|10184.3|10174.3|10184.8|10174.8|10184.9|10174.9|10184.3|10174.3|13
1622639210000|2021-06-02 13:06:50|10185|10175|10184.8|10174.8|10185.4|10175.4|10184.5|10174.5|13
1622639220000|2021-06-02 13:07:00|10184.5|10174.5|10184.3|10174.3|10185.1|10175.1|10183.3|10173.3|13
1622639230000|2021-06-02 13:07:10|10184.1|10174.1|10183.5|10173.5|10185.4|10175.4|10183.3|10173.3|9
1622639240000|2021-06-02 13:07:20|10183.6|10173.6|10184.4|10174.4|10185.3|10175.3|10183.6|10173.6|9
1622639250000|2021-06-02 13:07:30|10184.3|10174.3|10178.3|10168.3|10184.3|10174.3|10178.3|10168.3|23
1622639260000|2021-06-02 13:07:40|10177.3|10167.3|10176.4|10166.4|10177.3|10167.3|10176.4|10166.4|18
1622639270000|2021-06-02 13:07:50|10176.1|10166.1|10173|10163|10176.8|10166.8|10172.1|10162.1|14
1622639280000|2021-06-02 13:08:00|10173.3|10163.3|10173.4|10163.4|10174.1|10164.1|10172.8|10162.8|13
1622639290000|2021-06-02 13:08:10|10173.5|10163.5|10176.6|10166.6|10177|10167|10173.5|10163.5|14
1622639300000|2021-06-02 13:08:20|10176.4|10166.4|10175.1|10165.1|10176.6|10166.6|10175.1|10165.1|12
1622639310000|2021-06-02 13:08:30|10174.9|10164.9|10169.8|10159.8|10174.9|10164.9|10169.6|10159.6|13
1622639320000|2021-06-02 13:08:40|10169.9|10159.9|10174.9|10164.9|10175|10165|10169.9|10159.9|20
1622639330000|2021-06-02 13:08:50|10174.6|10164.6|10174.4|10164.4|10176.4|10166.4|10174.4|10164.4|15
1622639340000|2021-06-02 13:09:00|10174.8|10164.8|10173.8|10163.8|10174.8|10164.8|10171.5|10161.5|17
1622639350000|2021-06-02 13:09:10|10173.9|10163.9|10173.6|10163.6|10174.6|10164.6|10173.6|10163.6|11
1622639360000|2021-06-02 13:09:20|10173.9|10163.9|10172.5|10162.5|10174.3|10164.3|10172.5|10162.5|14
1622639370000|2021-06-02 13:09:30|10172.6|10162.6|10170.5|10160.5|10173|10163|10170|10160|12
1622639380000|2021-06-02 13:09:40|10170.1|10160.1|10168.9|10158.9|10170.1|10160.1|10168.9|10158.9|5
1622639390000|2021-06-02 13:09:50|10169.3|10159.3|10169.9|10159.9|10170.6|10160.6|10169|10159|14
1622639400000|2021-06-02 13:10:00|10170.1|10160.1|10170|10160|10170.5|10160.5|10170|10160|6
1622639410000|2021-06-02 13:10:10|10169.9|10159.9|10167.5|10157.5|10170.1|10160.1|10167.4|10157.4|11
1622639420000|2021-06-02 13:10:20|10167.9|10157.9|10167.5|10157.5|10167.9|10157.9|10167.5|10157.5|2
1622639430000|2021-06-02 13:10:30|10167.1|10157.1|10162.4|10152.4|10167.1|10157.1|10162.4|10152.4|16
1622639440000|2021-06-02 13:10:40|10162.3|10152.3|10157.6|10147.6|10162.3|10152.3|10157.6|10147.6|18
1622639450000|2021-06-02 13:10:50|10157.4|10147.4|10156.4|10146.4|10157.5|10147.5|10156.4|10146.4|12
1622639460000|2021-06-02 13:11:00|10156.1|10146.1|10152.6|10142.6|10156.1|10146.1|10151.8|10141.8|19
1622639470000|2021-06-02 13:11:10|10152.8|10142.8|10153.8|10143.8|10153.8|10143.8|10151.8|10141.8|19
1622639480000|2021-06-02 13:11:20|10154.3|10144.3|10149.9|10139.9|10155|10145|10149.9|10139.9|22
1622639490000|2021-06-02 13:11:30|10150|10140|10152.6|10142.6|10154|10144|10150|10140|18
1622639500000|2021-06-02 13:11:40|10152.5|10142.5|10152.3|10142.3|10153.3|10143.3|10151.8|10141.8|10
1622639510000|2021-06-02 13:11:50|10152|10142|10151.5|10141.5|10152|10142|10149.8|10139.8|9
1622639520000|2021-06-02 13:12:00|10151.6|10141.6|10152.6|10142.6|10154.1|10144.1|10151.6|10141.6|16
1622639530000|2021-06-02 13:12:10|10152.8|10142.8|10149.5|10139.5|10152.8|10142.8|10149|10139|19
1622639540000|2021-06-02 13:12:20|10149.3|10139.3|10152.4|10142.4|10152.6|10142.6|10149.3|10139.3|17
1622639550000|2021-06-02 13:12:30|10152.1|10142.1|10151.6|10141.6|10152.6|10142.6|10151.1|10141.1|14
1622639560000|2021-06-02 13:12:40|10150.9|10140.9|10152|10142|10152.6|10142.6|10150.4|10140.4|9
1622639570000|2021-06-02 13:12:50|10152.1|10142.1|10154.9|10144.9|10157.3|10147.3|10152.1|10142.1|21
1622639580000|2021-06-02 13:13:00|10154.6|10144.6|10153.5|10143.5|10155.4|10145.4|10153.5|10143.5|12
1622639590000|2021-06-02 13:13:10|10153.9|10143.9|10154.6|10144.6|10154.9|10144.9|10153.8|10143.8|8
1622639600000|2021-06-02 13:13:20|10154.8|10144.8|10160.1|10150.1|10160.1|10150.1|10154.8|10144.8|17
1622639610000|2021-06-02 13:13:30|10160.3|10150.3|10164.1|10154.1|10164.1|10154.1|10160.3|10150.3|16
1622639620000|2021-06-02 13:13:40|10164.4|10154.4|10163.8|10153.8|10166.4|10156.4|10161.9|10151.9|29
1622639630000|2021-06-02 13:13:50|10163.9|10153.9|10164.4|10154.4|10166.6|10156.6|10163.9|10153.9|19
1622639640000|2021-06-02 13:14:00|10164.6|10154.6|10162.1|10152.1|10165.8|10155.8|10162.1|10152.1|14
1622639650000|2021-06-02 13:14:10|10161.8|10151.8|10161.3|10151.3|10161.8|10151.8|10160|10150|14
1622639660000|2021-06-02 13:14:20|10160.8|10150.8|10162.4|10152.4|10162.4|10152.4|10159.6|10149.6|20
1622639670000|2021-06-02 13:14:30|10163.5|10153.5|10162.5|10152.5|10163.5|10153.5|10162.1|10152.1|17
1622639680000|2021-06-02 13:14:40|10162.8|10152.8|10166.4|10156.4|10167|10157|10162.8|10152.8|19
1622639690000|2021-06-02 13:14:50|10166.3|10156.3|10162.5|10152.5|10166.3|10156.3|10162.5|10152.5|26
1622639700000|2021-06-02 13:15:00|10162.9|10152.9|10163.5|10153.5|10164.8|10154.8|10162.9|10152.9|18
1622639710000|2021-06-02 13:15:10|10162|10152|10167|10157|10167|10157|10162|10152|16
1622639720000|2021-06-02 13:15:20|10166.5|10156.5|10165.8|10155.8|10167.4|10157.4|10165.8|10155.8|15
1622639730000|2021-06-02 13:15:30|10165.1|10155.1|10165.6|10155.6|10166.4|10156.4|10164|10154|14
1622639740000|2021-06-02 13:15:40|10165.8|10155.8|10166.3|10156.3|10167.9|10157.9|10165.8|10155.8|17
1622639750000|2021-06-02 13:15:50|10166.5|10156.5|10165.6|10155.6|10167.4|10157.4|10165.6|10155.6|13
1622639760000|2021-06-02 13:16:00|10165.8|10155.8|10167.1|10157.1|10167.4|10157.4|10165.8|10155.8|11
1622639770000|2021-06-02 13:16:10|10167.4|10157.4|10165.9|10155.9|10167.6|10157.6|10165.4|10155.4|8
1622639780000|2021-06-02 13:16:20|10166|10156|10166.4|10156.4|10166.4|10156.4|10165.9|10155.9|6
1622639790000|2021-06-02 13:16:30|10166.6|10156.6|10167.4|10157.4|10167.8|10157.8|10166.4|10156.4|10
1622639800000|2021-06-02 13:16:40|10167.6|10157.6|10165.8|10155.8|10167.9|10157.9|10165|10155|20
1622639810000|2021-06-02 13:16:50|10165.9|10155.9|10169.3|10159.3|10170.8|10160.8|10165.9|10155.9|21
1622639820000|2021-06-02 13:17:00|10169.9|10159.9|10171.3|10161.3|10172.4|10162.4|10169.9|10159.9|18
1622639830000|2021-06-02 13:17:10|10171.5|10161.5|10169.6|10159.6|10171.5|10161.5|10168.6|10158.6|17
1622639840000|2021-06-02 13:17:20|10170.1|10160.1|10169.5|10159.5|10171.3|10161.3|10169|10159|25
1622639850000|2021-06-02 13:17:30|10169.6|10159.6|10173.4|10163.4|10173.6|10163.6|10169.6|10159.6|7
1622639860000|2021-06-02 13:17:40|10173.5|10163.5|10172.4|10162.4|10173.6|10163.6|10172.4|10162.4|7
1622639870000|2021-06-02 13:17:50|10172.8|10162.8|10173.9|10163.9|10173.9|10163.9|10172.8|10162.8|4
1622639880000|2021-06-02 13:18:00|10173.1|10163.1|10175.5|10165.5|10176|10166|10173.1|10163.1|10
1622639890000|2021-06-02 13:18:10|10175.9|10165.9|10173.5|10163.5|10176.4|10166.4|10173.5|10163.5|12
1622639900000|2021-06-02 13:18:20|10173.6|10163.6|10173.5|10163.5|10176|10166|10173|10163|14
1622639910000|2021-06-02 13:18:30|10173.6|10163.6|10175.8|10165.8|10175.8|10165.8|10173.6|10163.6|6
1622639920000|2021-06-02 13:18:40|10176.1|10166.1|10174.6|10164.6|10176.1|10166.1|10174.6|10164.6|4
1622639930000|2021-06-02 13:18:50|10174.3|10164.3|10174.8|10164.8|10174.8|10164.8|10174.1|10164.1|6
1622639940000|2021-06-02 13:19:00|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|1
1622639950000|2021-06-02 13:19:10|10174.3|10164.3|10173.6|10163.6|10174.3|10164.3|10173.6|10163.6|2
1622639960000|2021-06-02 13:19:20|10173.8|10163.8|10175|10165|10175.9|10165.9|10173.8|10163.8|13
1622639970000|2021-06-02 13:19:30|10174.8|10164.8|10175|10165|10175.6|10165.6|10174.8|10164.8|4
1622639980000|2021-06-02 13:19:40|10175.1|10165.1|10175|10165|10175.8|10165.8|10175|10165|10
1622639990000|2021-06-02 13:19:50|10174.8|10164.8|10173.5|10163.5|10174.8|10164.8|10173.5|10163.5|3
1622640000000|2021-06-02 13:20:00|10172.8|10162.8|10170.8|10160.8|10172.8|10162.8|10170.8|10160.8|7
1622640010000|2021-06-02 13:20:10|10170.6|10160.6|10169.3|10159.3|10170.6|10160.6|10169|10159|8
1622640020000|2021-06-02 13:20:20|10169.1|10159.1|10169.1|10159.1|10169.1|10159.1|10169.1|10159.1|1
1622640030000|2021-06-02 13:20:30|10169.3|10159.3|10169|10159|10170.5|10160.5|10168.8|10158.8|9
1622640040000|2021-06-02 13:20:40|10169.3|10159.3|10166.8|10156.8|10170.1|10160.1|10166.8|10156.8|10
1622640050000|2021-06-02 13:20:50|10166.9|10156.9|10164.8|10154.8|10167.4|10157.4|10164.8|10154.8|16
1622640060000|2021-06-02 13:21:00|10164.3|10154.3|10162.6|10152.6|10164.3|10154.3|10162.6|10152.6|9
1622640070000|2021-06-02 13:21:10|10163|10153|10162.8|10152.8|10163|10153|10162.5|10152.5|9
1622640080000|2021-06-02 13:21:20|10162.6|10152.6|10163.4|10153.4|10163.4|10153.4|10161.5|10151.5|7
1622640090000|2021-06-02 13:21:30|10163.6|10153.6|10161.8|10151.8|10163.6|10153.6|10160.9|10150.9|7
1622640100000|2021-06-02 13:21:40|10162|10152|10162.1|10152.1|10162.1|10152.1|10162|10152|2
1622640110000|2021-06-02 13:21:50|10162.4|10152.4|10162.4|10152.4|10163|10153|10162.4|10152.4|5
1622640120000|2021-06-02 13:22:00|10162.1|10152.1|10161.4|10151.4|10162.1|10152.1|10161.4|10151.4|2
1622640130000|2021-06-02 13:22:10|10161.8|10151.8|10162|10152|10162.6|10152.6|10161.8|10151.8|4
1622640140000|2021-06-02 13:22:20|10162.4|10152.4|10166|10156|10166|10156|10162.1|10152.1|6
1622640150000|2021-06-02 13:22:30|10165.5|10155.5|10167.4|10157.4|10167.4|10157.4|10164.8|10154.8|15
1622640160000|2021-06-02 13:22:40|10167.3|10157.3|10167|10157|10167.8|10157.8|10166.9|10156.9|9
1622640170000|2021-06-02 13:22:50|10167.1|10157.1|10167.1|10157.1|10167.1|10157.1|10167.1|10157.1|1
1622640180000|2021-06-02 13:23:00|10166.9|10156.9|10164.5|10154.5|10166.9|10156.9|10164.3|10154.3|6
1622640190000|2021-06-02 13:23:10|10164.6|10154.6|10166.8|10156.8|10166.8|10156.8|10164.6|10154.6|4
1622640200000|2021-06-02 13:23:20|10167|10157|10168.8|10158.8|10168.8|10158.8|10167|10157|7
1622640210000|2021-06-02 13:23:30|10169.8|10159.8|10171.6|10161.6|10171.6|10161.6|10169.8|10159.8|6
1622640220000|2021-06-02 13:23:40|10172.8|10162.8|10173.1|10163.1|10173.3|10163.3|10172.4|10162.4|8
1622640230000|2021-06-02 13:23:50|10173.5|10163.5|10170.9|10160.9|10173.5|10163.5|10170.9|10160.9|7
1622640240000|2021-06-02 13:24:00|10170.5|10160.5|10168.9|10158.9|10170.9|10160.9|10168.9|10158.9|7
1622640250000|2021-06-02 13:24:10|10168.6|10158.6|10165.3|10155.3|10168.6|10158.6|10165.3|10155.3|11
1622640260000|2021-06-02 13:24:20|10164.9|10154.9|10163.1|10153.1|10164.9|10154.9|10163.1|10153.1|15
1622640270000|2021-06-02 13:24:30|10164.3|10154.3|10162.6|10152.6|10164.4|10154.4|10162.6|10152.6|11
1622640280000|2021-06-02 13:24:40|10163|10153|10163.4|10153.4|10163.4|10153.4|10163|10153|2
1622640290000|2021-06-02 13:24:50|10163.1|10153.1|10164.9|10154.9|10164.9|10154.9|10162.9|10152.9|8
1622640300000|2021-06-02 13:25:00|10165.3|10155.3|10168.5|10158.5|10168.5|10158.5|10165.3|10155.3|8
1622640310000|2021-06-02 13:25:10|10168.9|10158.9|10168.9|10158.9|10168.9|10158.9|10168.5|10158.5|6
1622640320000|2021-06-02 13:25:20|10169.1|10159.1|10171.1|10161.1|10171.1|10161.1|10169.1|10159.1|8
1622640330000|2021-06-02 13:25:30|10170.9|10160.9|10171.1|10161.1|10172.1|10162.1|10170.9|10160.9|3
1622640340000|2021-06-02 13:25:40|10171|10161|10171|10161|10171|10161|10170.6|10160.6|4
1622640350000|2021-06-02 13:25:50|10172.1|10162.1|10173.4|10163.4|10173.5|10163.5|10172.1|10162.1|7
1622640360000|2021-06-02 13:26:00|10173.1|10163.1|10173.6|10163.6|10173.6|10163.6|10173.1|10163.1|5
1622640380000|2021-06-02 13:26:20|10174|10164|10173.5|10163.5|10174|10164|10173.5|10163.5|5
1622640390000|2021-06-02 13:26:30|10173.6|10163.6|10174.6|10164.6|10174.6|10164.6|10173.6|10163.6|8
1622640410000|2021-06-02 13:26:50|10175.1|10165.1|10176.5|10166.5|10176.5|10166.5|10175.1|10165.1|10
1622640420000|2021-06-02 13:27:00|10176.8|10166.8|10176.9|10166.9|10176.9|10166.9|10176.8|10166.8|2
1622640430000|2021-06-02 13:27:10|10176.6|10166.6|10176.6|10166.6|10176.6|10166.6|10176.6|10166.6|1
1622640440000|2021-06-02 13:27:20|10176.9|10166.9|10178.4|10168.4|10178.4|10168.4|10176.9|10166.9|3
1622640450000|2021-06-02 13:27:30|10178.1|10168.1|10177.6|10167.6|10178.1|10168.1|10177.4|10167.4|7
1622640460000|2021-06-02 13:27:40|10177.9|10167.9|10177.9|10167.9|10177.9|10167.9|10177.6|10167.6|3
1622640470000|2021-06-02 13:27:50|10177.6|10167.6|10177.6|10167.6|10177.9|10167.9|10177.6|10167.6|3
1622640480000|2021-06-02 13:28:00|10177.5|10167.5|10176.9|10166.9|10177.5|10167.5|10175|10165|8
1622640490000|2021-06-02 13:28:10|10177|10167|10176.9|10166.9|10177|10167|10176.9|10166.9|2
1622640500000|2021-06-02 13:28:20|10177.1|10167.1|10177.1|10167.1|10177.1|10167.1|10177.1|10167.1|1
1622640510000|2021-06-02 13:28:30|10177.6|10167.6|10179.9|10169.9|10181.1|10171.1|10177.6|10167.6|13
1622640520000|2021-06-02 13:28:40|10179.6|10169.6|10182|10172|10182|10172|10179.4|10169.4|8
1622640530000|2021-06-02 13:28:50|10182.5|10172.5|10182.1|10172.1|10183.3|10173.3|10181.8|10171.8|13
1622640540000|2021-06-02 13:29:00|10182.4|10172.4|10182.6|10172.6|10183.3|10173.3|10182.1|10172.1|6
1622640550000|2021-06-02 13:29:10|10182.9|10172.9|10182.6|10172.6|10183.1|10173.1|10182.3|10172.3|8
1622640560000|2021-06-02 13:29:20|10182.4|10172.4|10177.1|10167.1|10182.4|10172.4|10177.1|10167.1|10
1622640570000|2021-06-02 13:29:30|10177|10167|10179.9|10169.9|10179.9|10169.9|10177|10167|9
1622640580000|2021-06-02 13:29:40|10180.3|10170.3|10179.5|10169.5|10180.3|10170.3|10179|10169|8
1622640590000|2021-06-02 13:29:50|10180|10170|10181.8|10171.8|10181.8|10171.8|10180|10170|4
1622640600000|2021-06-02 13:30:00|10181.5|10171.5|10175.6|10165.6|10181.8|10171.8|10175.6|10165.6|19
1622640610000|2021-06-02 13:30:10|10175.9|10165.9|10178.3|10168.3|10178.3|10168.3|10174.9|10164.9|16
1622640620000|2021-06-02 13:30:20|10178.1|10168.1|10175.8|10165.8|10178.1|10168.1|10174.9|10164.9|12
1622640630000|2021-06-02 13:30:30|10175.9|10165.9|10174.6|10164.6|10177.4|10167.4|10174.5|10164.5|13
1622640640000|2021-06-02 13:30:40|10174.8|10164.8|10174.6|10164.6|10176.5|10166.5|10174.4|10164.4|8
1622640650000|2021-06-02 13:30:50|10174.9|10164.9|10176.4|10166.4|10177.5|10167.5|10174.9|10164.9|13
1622640660000|2021-06-02 13:31:00|10175.9|10165.9|10171.1|10161.1|10176.1|10166.1|10170.9|10160.9|11
1622640670000|2021-06-02 13:31:10|10170.4|10160.4|10172.1|10162.1|10172.3|10162.3|10170.1|10160.1|9
1622640680000|2021-06-02 13:31:20|10172|10162|10176.5|10166.5|10176.5|10166.5|10172|10162|13
1622640690000|2021-06-02 13:31:30|10176.4|10166.4|10175|10165|10177.3|10167.3|10175|10165|13
1622640700000|2021-06-02 13:31:40|10175.1|10165.1|10171.9|10161.9|10175.4|10165.4|10171.9|10161.9|14
1622640710000|2021-06-02 13:31:50|10171.6|10161.6|10172|10162|10173.6|10163.6|10170.8|10160.8|18
1622640720000|2021-06-02 13:32:00|10172.1|10162.1|10171.8|10161.8|10173|10163|10169.9|10159.9|16
1622640730000|2021-06-02 13:32:10|10171.9|10161.9|10175.4|10165.4|10175.5|10165.5|10171.9|10161.9|14
1622640740000|2021-06-02 13:32:20|10175.6|10165.6|10177.3|10167.3|10177.8|10167.8|10175.6|10165.6|13
1622640750000|2021-06-02 13:32:30|10177.1|10167.1|10177.4|10167.4|10177.5|10167.5|10176.5|10166.5|10
1622640760000|2021-06-02 13:32:40|10177.1|10167.1|10180.1|10170.1|10180.1|10170.1|10176.3|10166.3|18
1622640770000|2021-06-02 13:32:50|10180|10170|10181.3|10171.3|10181.3|10171.3|10179.4|10169.4|10
1622640780000|2021-06-02 13:33:00|10181.9|10171.9|10180.9|10170.9|10182.1|10172.1|10180.4|10170.4|15
1622640790000|2021-06-02 13:33:10|10180.8|10170.8|10183.1|10173.1|10183.1|10173.1|10180.8|10170.8|15
1622640800000|2021-06-02 13:33:20|10183.6|10173.6|10188.5|10178.5|10188.6|10178.6|10183.3|10173.3|15
1622640810000|2021-06-02 13:33:30|10188.4|10178.4|10190.3|10180.3|10190.3|10180.3|10186.6|10176.6|18
1622640820000|2021-06-02 13:33:40|10190.9|10180.9|10190.8|10180.8|10192|10182|10190|10180|24
1622640830000|2021-06-02 13:33:50|10190.6|10180.6|10190.3|10180.3|10190.6|10180.6|10186.6|10176.6|19
1622640840000|2021-06-02 13:34:00|10189.9|10179.9|10187.6|10177.6|10190.4|10180.4|10187|10177|16
1622640850000|2021-06-02 13:34:10|10187.3|10177.3|10187.1|10177.1|10187.3|10177.3|10185.9|10175.9|11
1622640860000|2021-06-02 13:34:20|10187.6|10177.6|10188.5|10178.5|10188.5|10178.5|10187.6|10177.6|8
1622640870000|2021-06-02 13:34:30|10188.4|10178.4|10187|10177|10188.4|10178.4|10186.4|10176.4|10
1622640880000|2021-06-02 13:34:40|10186.9|10176.9|10185.5|10175.5|10186.9|10176.9|10185.5|10175.5|12
1622640890000|2021-06-02 13:34:50|10185.1|10175.1|10186.4|10176.4|10186.4|10176.4|10185|10175|7
1622640900000|2021-06-02 13:35:00|10186.8|10176.8|10190.3|10180.3|10191.5|10181.5|10186.5|10176.5|14
1622640910000|2021-06-02 13:35:10|10190.4|10180.4|10186.9|10176.9|10190.9|10180.9|10186.9|10176.9|15
1622640920000|2021-06-02 13:35:20|10186.8|10176.8|10184.6|10174.6|10186.8|10176.8|10184.5|10174.5|9
1622640930000|2021-06-02 13:35:30|10184.4|10174.4|10184|10174|10187|10177|10184|10174|15
1622640940000|2021-06-02 13:35:40|10183.9|10173.9|10184.1|10174.1|10184.4|10174.4|10182.4|10172.4|13
1622640950000|2021-06-02 13:35:50|10184.5|10174.5|10186|10176|10188|10178|10184.5|10174.5|19
1622640960000|2021-06-02 13:36:00|10185.6|10175.6|10186.8|10176.8|10186.9|10176.9|10183.4|10173.4|24
1622640970000|2021-06-02 13:36:10|10186.4|10176.4|10185.3|10175.3|10187.9|10177.9|10185.3|10175.3|15
1622640980000|2021-06-02 13:36:20|10185.1|10175.1|10180.6|10170.6|10185.1|10175.1|10180|10170|15
1622640990000|2021-06-02 13:36:30|10180.4|10170.4|10179.1|10169.1|10181.6|10171.6|10177.4|10167.4|17
1622641000000|2021-06-02 13:36:40|10179.5|10169.5|10179.1|10169.1|10180.1|10170.1|10179.1|10169.1|9
1622641010000|2021-06-02 13:36:50|10179.4|10169.4|10182.4|10172.4|10182.4|10172.4|10179.4|10169.4|10
1622641020000|2021-06-02 13:37:00|10182.3|10172.3|10182.4|10172.4|10182.6|10172.6|10181.9|10171.9|8
1622641030000|2021-06-02 13:37:10|10182.3|10172.3|10184.9|10174.9|10185.1|10175.1|10182.3|10172.3|14
1622641040000|2021-06-02 13:37:20|10185|10175|10185.3|10175.3|10185.6|10175.6|10184.6|10174.6|13
1622641050000|2021-06-02 13:37:30|10185.1|10175.1|10182.6|10172.6|10185.1|10175.1|10182.3|10172.3|12
1622641060000|2021-06-02 13:37:40|10182.9|10172.9|10182.8|10172.8|10184.3|10174.3|10182.8|10172.8|11
1622641070000|2021-06-02 13:37:50|10183|10173|10184.9|10174.9|10184.9|10174.9|10183|10173|3
1622641080000|2021-06-02 13:38:00|10185.1|10175.1|10185.9|10175.9|10187.4|10177.4|10184.9|10174.9|17
1622641090000|2021-06-02 13:38:10|10186.1|10176.1|10188|10178|10188.4|10178.4|10186.1|10176.1|7
1622641100000|2021-06-02 13:38:20|10187.9|10177.9|10184.6|10174.6|10187.9|10177.9|10184.6|10174.6|15
1622641110000|2021-06-02 13:38:30|10183.4|10173.4|10181.8|10171.8|10183.8|10173.8|10180.4|10170.4|21
1622641120000|2021-06-02 13:38:40|10182.1|10172.1|10181.6|10171.6|10183|10173|10181.3|10171.3|8
1622641130000|2021-06-02 13:38:50|10181.5|10171.5|10180.9|10170.9|10181.6|10171.6|10180.9|10170.9|6
1622641140000|2021-06-02 13:39:00|10180.6|10170.6|10177.1|10167.1|10180.6|10170.6|10177.1|10167.1|7
1622641150000|2021-06-02 13:39:10|10177.4|10167.4|10179.8|10169.8|10179.9|10169.9|10177.4|10167.4|10
1622641160000|2021-06-02 13:39:20|10180|10170|10181.6|10171.6|10182.3|10172.3|10180|10170|9
1622641170000|2021-06-02 13:39:30|10181.4|10171.4|10179.1|10169.1|10181.4|10171.4|10178.9|10168.9|14
1622641180000|2021-06-02 13:39:40|10179.3|10169.3|10176.8|10166.8|10179.4|10169.4|10176.5|10166.5|7
1622641190000|2021-06-02 13:39:50|10176.5|10166.5|10174.6|10164.6|10176.5|10166.5|10173.9|10163.9|14
1622641200000|2021-06-02 13:40:00|10174.5|10164.5|10172.4|10162.4|10176.4|10166.4|10172.4|10162.4|25
1622641210000|2021-06-02 13:40:10|10172.5|10162.5|10169.8|10159.8|10172.5|10162.5|10169.4|10159.4|10
1622641220000|2021-06-02 13:40:20|10169|10159|10172.9|10162.9|10172.9|10162.9|10169|10159|18
1622641230000|2021-06-02 13:40:30|10173.4|10163.4|10171.6|10161.6|10173.8|10163.8|10170.9|10160.9|18
1622641240000|2021-06-02 13:40:40|10171.9|10161.9|10174.4|10164.4|10174.9|10164.9|10171.9|10161.9|19
1622641250000|2021-06-02 13:40:50|10175.4|10165.4|10176.4|10166.4|10176.8|10166.8|10174.1|10164.1|17
1622641260000|2021-06-02 13:41:00|10175.9|10165.9|10171.8|10161.8|10175.9|10165.9|10171.6|10161.6|15
1622641270000|2021-06-02 13:41:10|10172.6|10162.6|10171.1|10161.1|10174.1|10164.1|10171.1|10161.1|13
1622641280000|2021-06-02 13:41:20|10171.5|10161.5|10172.9|10162.9|10173.4|10163.4|10170.6|10160.6|14
1622641290000|2021-06-02 13:41:30|10173.1|10163.1|10169.9|10159.9|10173.6|10163.6|10168.1|10158.1|18
1622641300000|2021-06-02 13:41:40|10169.6|10159.6|10165.6|10155.6|10169.6|10159.6|10165.6|10155.6|21
1622641310000|2021-06-02 13:41:50|10165.9|10155.9|10166.3|10156.3|10168.3|10158.3|10165.4|10155.4|15
1622641320000|2021-06-02 13:42:00|10166.1|10156.1|10162.4|10152.4|10166.3|10156.3|10162.1|10152.1|15
1622641330000|2021-06-02 13:42:10|10163|10153|10166.9|10156.9|10167|10157|10163|10153|14
1622641340000|2021-06-02 13:42:20|10166.8|10156.8|10168.3|10158.3|10168.3|10158.3|10166.6|10156.6|10
1622641350000|2021-06-02 13:42:30|10168.5|10158.5|10166.6|10156.6|10169|10159|10166.4|10156.4|15
1622641360000|2021-06-02 13:42:40|10167.4|10157.4|10166.4|10156.4|10169.3|10159.3|10166.4|10156.4|21
1622641370000|2021-06-02 13:42:50|10166|10156|10164.9|10154.9|10166.1|10156.1|10164|10154|17
1622641380000|2021-06-02 13:43:00|10165.1|10155.1|10166|10156|10166|10156|10165|10155|8
1622641390000|2021-06-02 13:43:10|10166.9|10156.9|10169.4|10159.4|10169.4|10159.4|10166.9|10156.9|7
1622641400000|2021-06-02 13:43:20|10169.6|10159.6|10171|10161|10172.6|10162.6|10169.6|10159.6|11
1622641410000|2021-06-02 13:43:30|10170.9|10160.9|10171.4|10161.4|10171.4|10161.4|10170.1|10160.1|7
1622641420000|2021-06-02 13:43:40|10171.3|10161.3|10171.3|10161.3|10172.6|10162.6|10171|10161|10
1622641430000|2021-06-02 13:43:50|10170.9|10160.9|10169.5|10159.5|10171.3|10161.3|10169.5|10159.5|7
1622641440000|2021-06-02 13:44:00|10168.6|10158.6|10172.5|10162.5|10172.5|10162.5|10168.6|10158.6|10
1622641450000|2021-06-02 13:44:10|10172.8|10162.8|10172.8|10162.8|10173.4|10163.4|10170|10160|13
1622641460000|2021-06-02 13:44:20|10172.6|10162.6|10172.5|10162.5|10172.6|10162.6|10170.5|10160.5|7
1622641470000|2021-06-02 13:44:30|10172.6|10162.6|10174.5|10164.5|10174.5|10164.5|10172.6|10162.6|6
1622641480000|2021-06-02 13:44:40|10174.6|10164.6|10171.9|10161.9|10174.9|10164.9|10171.3|10161.3|9
1622641490000|2021-06-02 13:44:50|10172|10162|10172|10162|10172.9|10162.9|10172|10162|9
1622641500000|2021-06-02 13:45:00|10172.3|10162.3|10174.3|10164.3|10175|10165|10172.3|10162.3|16
1622641510000|2021-06-02 13:45:10|10174.5|10164.5|10170.9|10160.9|10175.5|10165.5|10170.9|10160.9|15
1622641520000|2021-06-02 13:45:20|10170.6|10160.6|10173.3|10163.3|10173.3|10163.3|10170.1|10160.1|11
1622641530000|2021-06-02 13:45:30|10173|10163|10172.3|10162.3|10173.6|10163.6|10172.3|10162.3|8
1622641540000|2021-06-02 13:45:40|10171.9|10161.9|10170.8|10160.8|10171.9|10161.9|10170.8|10160.8|6
1622641550000|2021-06-02 13:45:50|10171|10161|10168.4|10158.4|10171.1|10161.1|10168.4|10158.4|8
1622641560000|2021-06-02 13:46:00|10168.9|10158.9|10168.5|10158.5|10171|10161|10168.5|10158.5|11
1622641570000|2021-06-02 13:46:10|10168.9|10158.9|10171.1|10161.1|10171.1|10161.1|10168.9|10158.9|8
1622641580000|2021-06-02 13:46:20|10171.3|10161.3|10173|10163|10173|10163|10171.1|10161.1|10
1622641590000|2021-06-02 13:46:30|10173.1|10163.1|10172.4|10162.4|10173.1|10163.1|10172.3|10162.3|7
1622641600000|2021-06-02 13:46:40|10173.6|10163.6|10172.3|10162.3|10173.6|10163.6|10172.3|10162.3|8
1622641610000|2021-06-02 13:46:50|10172.1|10162.1|10170.1|10160.1|10172.1|10162.1|10170.1|10160.1|9
1622641620000|2021-06-02 13:47:00|10170.3|10160.3|10173.6|10163.6|10173.6|10163.6|10169.8|10159.8|14
1622641630000|2021-06-02 13:47:10|10174.1|10164.1|10175.3|10165.3|10175.8|10165.8|10174.1|10164.1|15
1622641640000|2021-06-02 13:47:20|10175.5|10165.5|10175.3|10165.3|10175.5|10165.5|10175.3|10165.3|4
1622641650000|2021-06-02 13:47:30|10175.1|10165.1|10175.3|10165.3|10175.4|10165.4|10175.1|10165.1|3
1622641660000|2021-06-02 13:47:40|10175.1|10165.1|10174.6|10164.6|10175.1|10165.1|10174.6|10164.6|2
1622641680000|2021-06-02 13:48:00|10174.3|10164.3|10174.3|10164.3|10174.3|10164.3|10174.3|10164.3|1
1622641690000|2021-06-02 13:48:10|10173.9|10163.9|10172.5|10162.5|10173.9|10163.9|10171.9|10161.9|15
1622641700000|2021-06-02 13:48:20|10172.8|10162.8|10173.4|10163.4|10173.5|10163.5|10172.8|10162.8|5
1622641710000|2021-06-02 13:48:30|10173.5|10163.5|10173.4|10163.4|10173.5|10163.5|10173.4|10163.4|2
1622641720000|2021-06-02 13:48:40|10173.1|10163.1|10171.6|10161.6|10173.1|10163.1|10171.6|10161.6|13
1622641730000|2021-06-02 13:48:50|10171.9|10161.9|10171.6|10161.6|10171.9|10161.9|10171.6|10161.6|2
1622641740000|2021-06-02 13:49:00|10171.9|10161.9|10175.5|10165.5|10175.5|10165.5|10171.9|10161.9|9
1622641750000|2021-06-02 13:49:10|10176.4|10166.4|10176.1|10166.1|10177.5|10167.5|10176.1|10166.1|10
1622641760000|2021-06-02 13:49:20|10175.9|10165.9|10175.6|10165.6|10175.9|10165.9|10175.5|10165.5|3
1622641770000|2021-06-02 13:49:30|10175.8|10165.8|10175.9|10165.9|10176.4|10166.4|10175.8|10165.8|4
1622641780000|2021-06-02 13:49:40|10175.6|10165.6|10174.9|10164.9|10175.6|10165.6|10174.9|10164.9|4
1622641790000|2021-06-02 13:49:50|10174.6|10164.6|10174.8|10164.8|10174.8|10164.8|10174.5|10164.5|3
1622641800000|2021-06-02 13:50:00|10174.9|10164.9|10174.8|10164.8|10176|10166|10174.8|10164.8|9
1622641810000|2021-06-02 13:50:10|10174.6|10164.6|10171.3|10161.3|10174.8|10164.8|10171.3|10161.3|11
1622641820000|2021-06-02 13:50:20|10171.1|10161.1|10167.5|10157.5|10171.1|10161.1|10167.4|10157.4|13
1622641830000|2021-06-02 13:50:30|10166.9|10156.9|10172.3|10162.3|10173.1|10163.1|10166.9|10156.9|23
1622641840000|2021-06-02 13:50:40|10172.1|10162.1|10170.3|10160.3|10173.5|10163.5|10170.1|10160.1|16
1622641850000|2021-06-02 13:50:50|10170.8|10160.8|10171.6|10161.6|10171.9|10161.9|10170.8|10160.8|6
1622641860000|2021-06-02 13:51:00|10171.5|10161.5|10169.9|10159.9|10171.5|10161.5|10169.8|10159.8|9
1622641870000|2021-06-02 13:51:10|10170.4|10160.4|10171|10161|10171.1|10161.1|10170.4|10160.4|6
1622641880000|2021-06-02 13:51:20|10170.9|10160.9|10170.5|10160.5|10170.9|10160.9|10169.9|10159.9|13
1622641890000|2021-06-02 13:51:30|10170.6|10160.6|10170.6|10160.6|10171.1|10161.1|10169.9|10159.9|9
1622641900000|2021-06-02 13:51:40|10170.4|10160.4|10170.1|10160.1|10170.8|10160.8|10169.9|10159.9|8
1622641910000|2021-06-02 13:51:50|10169.9|10159.9|10166.9|10156.9|10169.9|10159.9|10166.9|10156.9|8
1622641920000|2021-06-02 13:52:00|10166.6|10156.6|10167|10157|10167|10157|10165.3|10155.3|11
1622641930000|2021-06-02 13:52:10|10168.4|10158.4|10168.8|10158.8|10170|10160|10168.4|10158.4|7
1622641940000|2021-06-02 13:52:20|10168.6|10158.6|10164.1|10154.1|10168.6|10158.6|10164|10154|12
1622641950000|2021-06-02 13:52:30|10164|10154|10163.8|10153.8|10164|10154|10162.9|10152.9|15
1622641960000|2021-06-02 13:52:40|10163.4|10153.4|10156.5|10146.5|10163.4|10153.4|10156.1|10146.1|24
1622641970000|2021-06-02 13:52:50|10157|10147|10156.1|10146.1|10157.1|10147.1|10155.1|10145.1|8
1622641980000|2021-06-02 13:53:00|10156.4|10146.4|10156.6|10146.6|10156.9|10146.9|10155.5|10145.5|11
1622641990000|2021-06-02 13:53:10|10156.8|10146.8|10155.8|10145.8|10157.6|10147.6|10154.4|10144.4|20
1622642000000|2021-06-02 13:53:20|10156.4|10146.4|10155.8|10145.8|10156.6|10146.6|10155.1|10145.1|13
1622642010000|2021-06-02 13:53:30|10155.5|10145.5|10156.3|10146.3|10156.3|10146.3|10153.9|10143.9|16
1622642020000|2021-06-02 13:53:40|10156.8|10146.8|10156.5|10146.5|10157.8|10147.8|10156.5|10146.5|7
1622642030000|2021-06-02 13:53:50|10156.4|10146.4|10156.9|10146.9|10156.9|10146.9|10156|10146|7
1622642040000|2021-06-02 13:54:00|10157.3|10147.3|10156.4|10146.4|10157.6|10147.6|10156.4|10146.4|9
1622642050000|2021-06-02 13:54:10|10155.9|10145.9|10156.9|10146.9|10156.9|10146.9|10155.8|10145.8|5
1622642060000|2021-06-02 13:54:20|10157.4|10147.4|10155.9|10145.9|10157.5|10147.5|10155.9|10145.9|8
1622642070000|2021-06-02 13:54:30|10156.3|10146.3|10155.8|10145.8|10156.3|10146.3|10155.8|10145.8|3
1622642080000|2021-06-02 13:54:40|10156|10146|10155.4|10145.4|10156.5|10146.5|10154|10144|13
1622642090000|2021-06-02 13:54:50|10155.8|10145.8|10155.3|10145.3|10157.1|10147.1|10155.3|10145.3|11
1622642100000|2021-06-02 13:55:00|10154.5|10144.5|10157.4|10147.4|10157.4|10147.4|10154.5|10144.5|14
1622642110000|2021-06-02 13:55:10|10158|10148|10159.5|10149.5|10159.6|10149.6|10157.3|10147.3|18
1622642120000|2021-06-02 13:55:20|10159.1|10149.1|10155.9|10145.9|10159.1|10149.1|10155.3|10145.3|11
1622642130000|2021-06-02 13:55:30|10155.6|10145.6|10158.6|10148.6|10158.6|10148.6|10155.3|10145.3|13
1622642140000|2021-06-02 13:55:40|10158.9|10148.9|10155.6|10145.6|10158.9|10148.9|10154.6|10144.6|9
1622642150000|2021-06-02 13:55:50|10156.6|10146.6|10158.8|10148.8|10158.8|10148.8|10156.5|10146.5|12
1622642160000|2021-06-02 13:56:00|10158.4|10148.4|10157.8|10147.8|10158.9|10148.9|10157.6|10147.6|12
1622642170000|2021-06-02 13:56:10|10157.9|10147.9|10154.5|10144.5|10158.4|10148.4|10154.3|10144.3|18
1622642180000|2021-06-02 13:56:20|10154.3|10144.3|10155.4|10145.4|10155.4|10145.4|10154.3|10144.3|5
1622642190000|2021-06-02 13:56:30|10155.3|10145.3|10154.9|10144.9|10155.3|10145.3|10154.8|10144.8|4
1622642200000|2021-06-02 13:56:40|10155|10145|10156.3|10146.3|10158.5|10148.5|10155|10145|16
1622642210000|2021-06-02 13:56:50|10155.8|10145.8|10155.3|10145.3|10155.8|10145.8|10155.3|10145.3|4
1622642220000|2021-06-02 13:57:00|10155|10145|10154|10144|10155|10145|10153.9|10143.9|11
1622642230000|2021-06-02 13:57:10|10154.3|10144.3|10154.8|10144.8|10155.4|10145.4|10153.9|10143.9|12
1622642240000|2021-06-02 13:57:20|10154|10144|10154.9|10144.9|10154.9|10144.9|10153.9|10143.9|10
1622642250000|2021-06-02 13:57:30|10154.6|10144.6|10154.6|10144.6|10155.1|10145.1|10154.6|10144.6|13
1622642260000|2021-06-02 13:57:40|10155.1|10145.1|10154|10144|10155.1|10145.1|10154|10144|5
1622642270000|2021-06-02 13:57:50|10154.3|10144.3|10154|10144|10154.3|10144.3|10154|10144|4
1622642280000|2021-06-02 13:58:00|10154.3|10144.3|10148|10138|10154.3|10144.3|10148|10138|14
1622642290000|2021-06-02 13:58:10|10148.3|10138.3|10148.1|10138.1|10148.5|10138.5|10148|10138|7
1622642300000|2021-06-02 13:58:20|10147.9|10137.9|10149.6|10139.6|10149.6|10139.6|10147.3|10137.3|20
1622642310000|2021-06-02 13:58:30|10149|10139|10149.6|10139.6|10149.6|10139.6|10148.3|10138.3|14
1622642320000|2021-06-02 13:58:40|10149.8|10139.8|10151.1|10141.1|10152.5|10142.5|10149.8|10139.8|17
1622642330000|2021-06-02 13:58:50|10150.9|10140.9|10151.6|10141.6|10151.6|10141.6|10149.1|10139.1|17
1622642340000|2021-06-02 13:59:00|10151.5|10141.5|10147|10137|10151.5|10141.5|10146.5|10136.5|15
1622642350000|2021-06-02 13:59:10|10146.5|10136.5|10147.1|10137.1|10147.6|10137.6|10145.8|10135.8|14
1622642360000|2021-06-02 13:59:20|10147.3|10137.3|10148.4|10138.4|10148.4|10138.4|10145.9|10135.9|19
1622642370000|2021-06-02 13:59:30|10148|10138|10146.3|10136.3|10148.3|10138.3|10146.3|10136.3|13
1622642380000|2021-06-02 13:59:40|10146.4|10136.4|10146.8|10136.8|10147|10137|10144.5|10134.5|22
1622642390000|2021-06-02 13:59:50|10147|10137|10149.6|10139.6|10149.6|10139.6|10145.6|10135.6|16
1622642400000|2021-06-02 14:00:00|10150|10140|10147|10137|10150|10140|10146.5|10136.5|16
1622642410000|2021-06-02 14:00:10|10147.3|10137.3|10148.8|10138.8|10149.8|10139.8|10147.3|10137.3|19
1622642420000|2021-06-02 14:00:20|10148.9|10138.9|10148.1|10138.1|10149.5|10139.5|10148.1|10138.1|10
1622642430000|2021-06-02 14:00:30|10147.6|10137.6|10145.4|10135.4|10147.6|10137.6|10144.6|10134.6|18
1622642440000|2021-06-02 14:00:40|10145.8|10135.8|10145.1|10135.1|10146.1|10136.1|10143.9|10133.9|14
1622642450000|2021-06-02 14:00:50|10144.9|10134.9|10145|10135|10146|10136|10144.9|10134.9|9
1622642460000|2021-06-02 14:01:00|10145.3|10135.3|10147.6|10137.6|10147.6|10137.6|10145.3|10135.3|15
1622642470000|2021-06-02 14:01:10|10147.9|10137.9|10148|10138|10148.9|10138.9|10146.6|10136.6|13
1622642480000|2021-06-02 14:01:20|10148.1|10138.1|10151.8|10141.8|10151.8|10141.8|10148.1|10138.1|12
1622642490000|2021-06-02 14:01:30|10151|10141|10151.8|10141.8|10151.8|10141.8|10150.6|10140.6|10
1622642500000|2021-06-02 14:01:40|10151.6|10141.6|10150.4|10140.4|10151.6|10141.6|10150.3|10140.3|7
1622642510000|2021-06-02 14:01:50|10150.6|10140.6|10152|10142|10152|10142|10150.6|10140.6|8
1622642520000|2021-06-02 14:02:00|10152.6|10142.6|10152.5|10142.5|10152.8|10142.8|10152.3|10142.3|6
1622642530000|2021-06-02 14:02:10|10152.3|10142.3|10150|10140|10152.3|10142.3|10150|10140|7
1622642540000|2021-06-02 14:02:20|10149.5|10139.5|10148.8|10138.8|10149.5|10139.5|10148.6|10138.6|3
1622642550000|2021-06-02 14:02:30|10148.5|10138.5|10146.9|10136.9|10148.5|10138.5|10146.9|10136.9|17
1622642560000|2021-06-02 14:02:40|10147|10137|10149.6|10139.6|10150.1|10140.1|10146.8|10136.8|16
1622642570000|2021-06-02 14:02:50|10149.4|10139.4|10146.8|10136.8|10149.4|10139.4|10146.6|10136.6|10
1622642580000|2021-06-02 14:03:00|10147|10137|10146.3|10136.3|10147|10137|10145.5|10135.5|18
1622642590000|2021-06-02 14:03:10|10146|10136|10149.1|10139.1|10149.1|10139.1|10146|10136|14
1622642600000|2021-06-02 14:03:20|10149.4|10139.4|10150.3|10140.3|10150.3|10140.3|10149.4|10139.4|7
1622642610000|2021-06-02 14:03:30|10150.4|10140.4|10151.1|10141.1|10152|10142|10150.4|10140.4|9
1622642620000|2021-06-02 14:03:40|10151.3|10141.3|10152.4|10142.4|10153.1|10143.1|10151.3|10141.3|11
1622642630000|2021-06-02 14:03:50|10152.3|10142.3|10151.3|10141.3|10152.3|10142.3|10149.5|10139.5|8
1622642640000|2021-06-02 14:04:00|10151.4|10141.4|10150.1|10140.1|10151.6|10141.6|10150.1|10140.1|8
1622642650000|2021-06-02 14:04:10|10150.3|10140.3|10152.6|10142.6|10152.6|10142.6|10150.3|10140.3|11
1622642660000|2021-06-02 14:04:20|10152.9|10142.9|10157.1|10147.1|10157.1|10147.1|10152.9|10142.9|16
1622642670000|2021-06-02 14:04:30|10157.4|10147.4|10159|10149|10160.4|10150.4|10157.4|10147.4|20
1622642680000|2021-06-02 14:04:40|10158.8|10148.8|10157.3|10147.3|10158.8|10148.8|10156.3|10146.3|22
1622642690000|2021-06-02 14:04:50|10156.9|10146.9|10155|10145|10157.3|10147.3|10153.9|10143.9|18
1622642700000|2021-06-02 14:05:00|10155.1|10145.1|10160.1|10150.1|10160.1|10150.1|10155.1|10145.1|21
1622642710000|2021-06-02 14:05:10|10159.9|10149.9|10159|10149|10159.9|10149.9|10159|10149|7
1622642720000|2021-06-02 14:05:20|10160.3|10150.3|10161.3|10151.3|10161.3|10151.3|10159|10149|9
1622642730000|2021-06-02 14:05:30|10161.1|10151.1|10156.4|10146.4|10161.1|10151.1|10156.4|10146.4|12
1622642740000|2021-06-02 14:05:40|10156.6|10146.6|10160.9|10150.9|10160.9|10150.9|10156.6|10146.6|12
1622642750000|2021-06-02 14:05:50|10161.4|10151.4|10160.5|10150.5|10161.6|10151.6|10160.5|10150.5|9
1622642760000|2021-06-02 14:06:00|10160.6|10150.6|10160.1|10150.1|10160.6|10150.6|10160|10150|10
1622642770000|2021-06-02 14:06:10|10161.4|10151.4|10160.6|10150.6|10161.4|10151.4|10160.1|10150.1|12
1622642780000|2021-06-02 14:06:20|10160.4|10150.4|10159.8|10149.8|10160.4|10150.4|10159.5|10149.5|11
1622642790000|2021-06-02 14:06:30|10159.6|10149.6|10161.1|10151.1|10161.1|10151.1|10158.3|10148.3|15
1622642800000|2021-06-02 14:06:40|10160.6|10150.6|10163|10153|10163.6|10153.6|10160.6|10150.6|9
1622642810000|2021-06-02 14:06:50|10163.5|10153.5|10164.9|10154.9|10165.3|10155.3|10163.1|10153.1|14
1622642820000|2021-06-02 14:07:00|10165.1|10155.1|10163|10153|10165.1|10155.1|10161.8|10151.8|11
1622642830000|2021-06-02 14:07:10|10162.8|10152.8|10166.1|10156.1|10166.1|10156.1|10161.8|10151.8|13
1622642840000|2021-06-02 14:07:20|10166.4|10156.4|10167.8|10157.8|10168|10158|10166.4|10156.4|10
1622642850000|2021-06-02 14:07:30|10168|10158|10170.9|10160.9|10170.9|10160.9|10168|10158|16
1622642860000|2021-06-02 14:07:40|10170.8|10160.8|10170.3|10160.3|10170.8|10160.8|10170.3|10160.3|8
1622642870000|2021-06-02 14:07:50|10170|10160|10169.8|10159.8|10170.3|10160.3|10169.8|10159.8|8
1622642880000|2021-06-02 14:08:00|10170|10160|10172.6|10162.6|10172.9|10162.9|10169.8|10159.8|11
1622642890000|2021-06-02 14:08:10|10172.4|10162.4|10176.3|10166.3|10176.3|10166.3|10172.4|10162.4|18
1622642900000|2021-06-02 14:08:20|10177.6|10167.6|10174.9|10164.9|10177.6|10167.6|10173.9|10163.9|9
1622642910000|2021-06-02 14:08:30|10175.1|10165.1|10176|10166|10176|10166|10175.1|10165.1|5
1622642920000|2021-06-02 14:08:40|10175.5|10165.5|10174.4|10164.4|10175.5|10165.5|10174.1|10164.1|12
1622642930000|2021-06-02 14:08:50|10174.3|10164.3|10175.5|10165.5|10175.5|10165.5|10174.3|10164.3|8
1622642940000|2021-06-02 14:09:00|10174.5|10164.5|10172.9|10162.9|10174.5|10164.5|10172.8|10162.8|7
1622642950000|2021-06-02 14:09:10|10172.8|10162.8|10171.6|10161.6|10172.9|10162.9|10171.5|10161.5|6
1622642960000|2021-06-02 14:09:20|10171.4|10161.4|10172|10162|10172.8|10162.8|10171.3|10161.3|9
1622642970000|2021-06-02 14:09:30|10171.5|10161.5|10171.5|10161.5|10171.5|10161.5|10171.5|10161.5|1
1622642980000|2021-06-02 14:09:40|10171.6|10161.6|10173.1|10163.1|10173.1|10163.1|10171.6|10161.6|4
1622642990000|2021-06-02 14:09:50|10172.4|10162.4|10171.5|10161.5|10172.5|10162.5|10171.5|10161.5|6
1622643000000|2021-06-02 14:10:00|10171.1|10161.1|10167.9|10157.9|10171.1|10161.1|10167.9|10157.9|12
1622643010000|2021-06-02 14:10:10|10167|10157|10166.4|10156.4|10167|10157|10165.8|10155.8|12
1622643020000|2021-06-02 14:10:20|10166.5|10156.5|10166.5|10156.5|10168.3|10158.3|10165.9|10155.9|13
1622643030000|2021-06-02 14:10:30|10166.4|10156.4|10166.1|10156.1|10167|10157|10165.5|10155.5|11
1622643040000|2021-06-02 14:10:40|10166|10156|10166.5|10156.5|10166.5|10156.5|10165.4|10155.4|9
1622643050000|2021-06-02 14:10:50|10166.6|10156.6|10167|10157|10167|10157|10166.6|10156.6|7
1622643060000|2021-06-02 14:11:00|10167.1|10157.1|10167.5|10157.5|10167.9|10157.9|10166.9|10156.9|7
1622643070000|2021-06-02 14:11:10|10167.8|10157.8|10171.6|10161.6|10171.6|10161.6|10167.8|10157.8|18
1622643080000|2021-06-02 14:11:20|10171.4|10161.4|10174.1|10164.1|10174.1|10164.1|10171.4|10161.4|5
1622643090000|2021-06-02 14:11:30|10173.9|10163.9|10172.6|10162.6|10173.9|10163.9|10170.8|10160.8|11
1622643100000|2021-06-02 14:11:40|10172.3|10162.3|10171.4|10161.4|10172.5|10162.5|10171.3|10161.3|13
1622643110000|2021-06-02 14:11:50|10172.3|10162.3|10175.6|10165.6|10176|10166|10172.3|10162.3|11
1622643120000|2021-06-02 14:12:00|10174.5|10164.5|10174.6|10164.6|10174.6|10164.6|10173.8|10163.8|10
1622643130000|2021-06-02 14:12:10|10174.9|10164.9|10175.1|10165.1|10175.4|10165.4|10174.9|10164.9|9
1622643140000|2021-06-02 14:12:20|10175|10165|10174.4|10164.4|10175.4|10165.4|10174.3|10164.3|13
1622643150000|2021-06-02 14:12:30|10174.8|10164.8|10170.3|10160.3|10174.8|10164.8|10170.3|10160.3|12
1622643160000|2021-06-02 14:12:40|10169.9|10159.9|10168.9|10158.9|10169.9|10159.9|10167.6|10157.6|10
1622643170000|2021-06-02 14:12:50|10169|10159|10169.4|10159.4|10169.8|10159.8|10168.3|10158.3|12
1622643180000|2021-06-02 14:13:00|10169.8|10159.8|10168|10158|10169.8|10159.8|10167.6|10157.6|8
1622643190000|2021-06-02 14:13:10|10167.6|10157.6|10166.5|10156.5|10168.1|10158.1|10166.5|10156.5|9
1622643200000|2021-06-02 14:13:20|10167|10157|10171.8|10161.8|10171.8|10161.8|10167|10157|14
1622643210000|2021-06-02 14:13:30|10172|10162|10174.8|10164.8|10174.8|10164.8|10172|10162|13
1622643220000|2021-06-02 14:13:40|10175|10165|10174.6|10164.6|10175|10165|10174.1|10164.1|6
1622643230000|2021-06-02 14:13:50|10174.3|10164.3|10170.6|10160.6|10174.3|10164.3|10170.6|10160.6|15
1622643240000|2021-06-02 14:14:00|10170|10160|10173.1|10163.1|10173.1|10163.1|10169.8|10159.8|17
1622643250000|2021-06-02 14:14:10|10173|10163|10176.1|10166.1|10176.1|10166.1|10173|10163|12
1622643260000|2021-06-02 14:14:20|10177.6|10167.6|10180.5|10170.5|10181.5|10171.5|10177.6|10167.6|15
1622643270000|2021-06-02 14:14:30|10180.3|10170.3|10176.5|10166.5|10180.3|10170.3|10176.3|10166.3|21
1622643280000|2021-06-02 14:14:40|10176.6|10166.6|10178|10168|10178.6|10168.6|10176.6|10166.6|17
1622643290000|2021-06-02 14:14:50|10177.8|10167.8|10183.4|10173.4|10183.4|10173.4|10177.3|10167.3|17
1622643300000|2021-06-02 14:15:00|10183.6|10173.6|10183|10173|10184.9|10174.9|10181.1|10171.1|19
1622643310000|2021-06-02 14:15:10|10182.5|10172.5|10179.4|10169.4|10183|10173|10179.4|10169.4|14
1622643320000|2021-06-02 14:15:20|10179|10169|10180.1|10170.1|10180.4|10170.4|10179|10169|17
1622643330000|2021-06-02 14:15:30|10179.9|10169.9|10177.5|10167.5|10179.9|10169.9|10177.5|10167.5|6
1622643340000|2021-06-02 14:15:40|10177.3|10167.3|10173.8|10163.8|10177.3|10167.3|10173.8|10163.8|11
1622643350000|2021-06-02 14:15:50|10173.6|10163.6|10174.5|10164.5|10175.3|10165.3|10172.1|10162.1|17
1622643360000|2021-06-02 14:16:00|10174.3|10164.3|10172.4|10162.4|10174.3|10164.3|10172.3|10162.3|6
1622643370000|2021-06-02 14:16:10|10172.3|10162.3|10172.3|10162.3|10174|10164|10172.3|10162.3|9
1622643380000|2021-06-02 14:16:20|10172|10162|10172|10162|10172.8|10162.8|10171.5|10161.5|12
1622643390000|2021-06-02 14:16:30|10171.8|10161.8|10172|10162|10172|10162|10171.3|10161.3|12
1622643400000|2021-06-02 14:16:40|10172.1|10162.1|10173|10163|10174.1|10164.1|10172.1|10162.1|9
1622643410000|2021-06-02 14:16:50|10173.1|10163.1|10173.1|10163.1|10173.4|10163.4|10173.1|10163.1|3
1622643420000|2021-06-02 14:17:00|10172.9|10162.9|10173.1|10163.1|10173.4|10163.4|10171.9|10161.9|11
1622643430000|2021-06-02 14:17:10|10173.4|10163.4|10175.9|10165.9|10176|10166|10173|10163|13
1622643440000|2021-06-02 14:17:20|10176|10166|10176.5|10166.5|10176.8|10166.8|10176|10166|9
1622643450000|2021-06-02 14:17:30|10176.4|10166.4|10174.4|10164.4|10176.4|10166.4|10174.4|10164.4|6
1622643460000|2021-06-02 14:17:40|10174.3|10164.3|10173|10163|10174.3|10164.3|10173|10163|8
1622643470000|2021-06-02 14:17:50|10172.6|10162.6|10171.1|10161.1|10172.6|10162.6|10171.1|10161.1|6
1622643480000|2021-06-02 14:18:00|10171|10161|10171|10161|10171.1|10161.1|10170.6|10160.6|6
1622643490000|2021-06-02 14:18:10|10171.3|10161.3|10175.4|10165.4|10175.4|10165.4|10171.3|10161.3|8
1622643500000|2021-06-02 14:18:20|10175.3|10165.3|10177.9|10167.9|10177.9|10167.9|10175.3|10165.3|6
1622643510000|2021-06-02 14:18:30|10178|10168|10177.4|10167.4|10178|10168|10177.4|10167.4|2
1622643520000|2021-06-02 14:18:40|10177.6|10167.6|10175.3|10165.3|10178.5|10168.5|10175.3|10165.3|11
1622643530000|2021-06-02 14:18:50|10175.1|10165.1|10175.1|10165.1|10176.1|10166.1|10175.1|10165.1|5
1622643540000|2021-06-02 14:19:00|10175|10165|10173.9|10163.9|10175|10165|10173.9|10163.9|3
1622643550000|2021-06-02 14:19:10|10174.1|10164.1|10172.8|10162.8|10174.8|10164.8|10172.8|10162.8|7
1622643560000|2021-06-02 14:19:20|10173|10163|10174.8|10164.8|10176.1|10166.1|10173|10163|10
1622643570000|2021-06-02 14:19:30|10174.9|10164.9|10172.9|10162.9|10174.9|10164.9|10172.9|10162.9|8
1622643580000|2021-06-02 14:19:40|10172.1|10162.1|10172.9|10162.9|10173.1|10163.1|10172.1|10162.1|8
1622643590000|2021-06-02 14:19:50|10172.8|10162.8|10172.4|10162.4|10172.8|10162.8|10171.8|10161.8|8
1622643600000|2021-06-02 14:20:00|10172.6|10162.6|10177.1|10167.1|10177.1|10167.1|10172.6|10162.6|13
1622643610000|2021-06-02 14:20:10|10177.6|10167.6|10177.9|10167.9|10178.1|10168.1|10177.1|10167.1|10
1622643620000|2021-06-02 14:20:20|10177.6|10167.6|10177.4|10167.4|10177.6|10167.6|10177.1|10167.1|5
1622643630000|2021-06-02 14:20:30|10177.1|10167.1|10177.1|10167.1|10177.1|10167.1|10177.1|10167.1|1
1622643640000|2021-06-02 14:20:40|10177|10167|10174|10164|10177|10167|10173.9|10163.9|5
1622643650000|2021-06-02 14:20:50|10173.9|10163.9|10173.8|10163.8|10174.4|10164.4|10173.6|10163.6|7
1622643660000|2021-06-02 14:21:00|10173.9|10163.9|10172.9|10162.9|10173.9|10163.9|10172.9|10162.9|5
1622643670000|2021-06-02 14:21:10|10172.6|10162.6|10177.6|10167.6|10177.6|10167.6|10172.6|10162.6|13
1622643680000|2021-06-02 14:21:20|10178.3|10168.3|10180.3|10170.3|10180.4|10170.4|10178.3|10168.3|6
1622643690000|2021-06-02 14:21:30|10180.1|10170.1|10180|10170|10180.3|10170.3|10178.5|10168.5|7
1622643700000|2021-06-02 14:21:40|10180.1|10170.1|10182.1|10172.1|10182.1|10172.1|10180.1|10170.1|4
1622643710000|2021-06-02 14:21:50|10182.9|10172.9|10183.3|10173.3|10184.1|10174.1|10182.9|10172.9|9
1622643720000|2021-06-02 14:22:00|10182.6|10172.6|10182.3|10172.3|10182.6|10172.6|10182.3|10172.3|7
1622643730000|2021-06-02 14:22:10|10182.5|10172.5|10182.5|10172.5|10182.9|10172.9|10182.3|10172.3|8
1622643740000|2021-06-02 14:22:20|10182.9|10172.9|10182.5|10172.5|10182.9|10172.9|10182.3|10172.3|6
1622643750000|2021-06-02 14:22:30|10182.4|10172.4|10183|10173|10183|10173|10182.3|10172.3|4
1622643760000|2021-06-02 14:22:40|10182.9|10172.9|10184.3|10174.3|10184.3|10174.3|10182.9|10172.9|9
1622643770000|2021-06-02 14:22:50|10183.9|10173.9|10184.1|10174.1|10184.4|10174.4|10183.8|10173.8|8
1622643780000|2021-06-02 14:23:00|10183.9|10173.9|10184|10174|10184.3|10174.3|10183.5|10173.5|7
1622643790000|2021-06-02 14:23:10|10183.5|10173.5|10183.8|10173.8|10183.8|10173.8|10183.3|10173.3|6
1622643800000|2021-06-02 14:23:20|10183.4|10173.4|10182|10172|10183.4|10173.4|10182|10172|7
1622643810000|2021-06-02 14:23:30|10181.8|10171.8|10182|10172|10182|10172|10181.1|10171.1|4
1622643820000|2021-06-02 14:23:40|10182.3|10172.3|10178.3|10168.3|10182.3|10172.3|10178.3|10168.3|9
1622643830000|2021-06-02 14:23:50|10177.5|10167.5|10177.1|10167.1|10177.8|10167.8|10176.8|10166.8|10
1622643840000|2021-06-02 14:24:00|10177.3|10167.3|10177.9|10167.9|10179.4|10169.4|10177.3|10167.3|10
1622643850000|2021-06-02 14:24:10|10177.8|10167.8|10178|10168|10178.1|10168.1|10177|10167|9
1622643860000|2021-06-02 14:24:20|10178.1|10168.1|10178.9|10168.9|10179.1|10169.1|10178.1|10168.1|12
1622643870000|2021-06-02 14:24:30|10179|10169|10179.4|10169.4|10181.8|10171.8|10179|10169|12
1622643880000|2021-06-02 14:24:40|10179|10169|10178.6|10168.6|10179.4|10169.4|10178.5|10168.5|10
1622643890000|2021-06-02 14:24:50|10179.3|10169.3|10177.8|10167.8|10179.3|10169.3|10177|10167|11
1622643900000|2021-06-02 14:25:00|10178.1|10168.1|10177.5|10167.5|10179.4|10169.4|10177.5|10167.5|16
1622643910000|2021-06-02 14:25:10|10177.4|10167.4|10176|10166|10177.4|10167.4|10175.6|10165.6|10
1622643920000|2021-06-02 14:25:20|10176.4|10166.4|10176.5|10166.5|10177|10167|10176.4|10166.4|5
1622643930000|2021-06-02 14:25:30|10176.6|10166.6|10176.6|10166.6|10176.6|10166.6|10176.6|10166.6|1
1622643940000|2021-06-02 14:25:40|10176.8|10166.8|10176.6|10166.6|10176.8|10166.8|10176.5|10166.5|3
1622643950000|2021-06-02 14:25:50|10176.4|10166.4|10176.5|10166.5|10176.5|10166.5|10176.4|10166.4|2
1622643960000|2021-06-02 14:26:00|10176.6|10166.6|10179.1|10169.1|10179.1|10169.1|10176.6|10166.6|8
1622643980000|2021-06-02 14:26:20|10179.3|10169.3|10179.4|10169.4|10179.4|10169.4|10179.3|10169.3|2
1622643990000|2021-06-02 14:26:30|10179.8|10169.8|10181|10171|10182.5|10172.5|10179.8|10169.8|7
1622644000000|2021-06-02 14:26:40|10181.5|10171.5|10182.6|10172.6|10182.6|10172.6|10181|10171|7
1622644010000|2021-06-02 14:26:50|10182.1|10172.1|10181.5|10171.5|10182.1|10172.1|10181|10171|11
1622644020000|2021-06-02 14:27:00|10181.3|10171.3|10181.6|10171.6|10181.6|10171.6|10181.3|10171.3|3
1622644030000|2021-06-02 14:27:10|10181.8|10171.8|10182.8|10172.8|10182.8|10172.8|10181.8|10171.8|5
1622644040000|2021-06-02 14:27:20|10183.3|10173.3|10183.5|10173.5|10183.6|10173.6|10183.3|10173.3|3
1622644050000|2021-06-02 14:27:30|10183.6|10173.6|10181.4|10171.4|10183.6|10173.6|10181.4|10171.4|7
1622644060000|2021-06-02 14:27:40|10180.8|10170.8|10182.5|10172.5|10182.5|10172.5|10180.8|10170.8|6
1622644070000|2021-06-02 14:27:50|10183|10173|10182.5|10172.5|10183|10173|10182.5|10172.5|2
1622644080000|2021-06-02 14:28:00|10182.9|10172.9|10183.4|10173.4|10183.5|10173.5|10182.9|10172.9|3
1622644090000|2021-06-02 14:28:10|10183.5|10173.5|10183.5|10173.5|10183.5|10173.5|10183.5|10173.5|1
1622644100000|2021-06-02 14:28:20|10183.6|10173.6|10184.3|10174.3|10184.3|10174.3|10183.6|10173.6|4
1622644110000|2021-06-02 14:28:30|10184.8|10174.8|10185.3|10175.3|10186.3|10176.3|10184.8|10174.8|9
1622644120000|2021-06-02 14:28:40|10185.5|10175.5|10184.5|10174.5|10185.5|10175.5|10184.5|10174.5|4
1622644130000|2021-06-02 14:28:50|10184.3|10174.3|10185.5|10175.5|10185.5|10175.5|10184.3|10174.3|7
1622644140000|2021-06-02 14:29:00|10185.6|10175.6|10186.9|10176.9|10187|10177|10185.6|10175.6|4
1622644150000|2021-06-02 14:29:10|10187|10177|10186.9|10176.9|10187|10177|10186.9|10176.9|2
1622644170000|2021-06-02 14:29:30|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|1
1622644180000|2021-06-02 14:29:40|10186.9|10176.9|10187.1|10177.1|10187.1|10177.1|10186.9|10176.9|4
1622644190000|2021-06-02 14:29:50|10187|10177|10187.8|10177.8|10187.8|10177.8|10186.9|10176.9|6
1622644200000|2021-06-02 14:30:00|10188.3|10178.3|10192.8|10182.8|10192.8|10182.8|10188.3|10178.3|20
1622644210000|2021-06-02 14:30:10|10192.5|10182.5|10195|10185|10195.4|10185.4|10191.4|10181.4|15
1622644220000|2021-06-02 14:30:20|10195.1|10185.1|10194.4|10184.4|10196|10186|10194.1|10184.1|11
1622644230000|2021-06-02 14:30:30|10194.9|10184.9|10192.3|10182.3|10195.4|10185.4|10192|10182|17
1622644240000|2021-06-02 14:30:40|10192.8|10182.8|10192.3|10182.3|10194.5|10184.5|10192.3|10182.3|8
1622644250000|2021-06-02 14:30:50|10192.6|10182.6|10191.5|10181.5|10193|10183|10191.4|10181.4|10
1622644260000|2021-06-02 14:31:00|10191.6|10181.6|10192.9|10182.9|10194.1|10184.1|10191.6|10181.6|13
1622644270000|2021-06-02 14:31:10|10192.6|10182.6|10189.5|10179.5|10192.8|10182.8|10189.5|10179.5|9
1622644280000|2021-06-02 14:31:20|10189.3|10179.3|10189.3|10179.3|10189.5|10179.5|10189.3|10179.3|6
1622644290000|2021-06-02 14:31:30|10188.8|10178.8|10188.8|10178.8|10188.9|10178.9|10188.8|10178.8|3
1622644300000|2021-06-02 14:31:40|10189|10179|10187.8|10177.8|10189|10179|10187.8|10177.8|6
1622644310000|2021-06-02 14:31:50|10187.3|10177.3|10186.5|10176.5|10187.3|10177.3|10186.5|10176.5|2
1622644320000|2021-06-02 14:32:00|10186.8|10176.8|10185.6|10175.6|10186.9|10176.9|10185.6|10175.6|6
1622644330000|2021-06-02 14:32:10|10185.8|10175.8|10186|10176|10186.1|10176.1|10185.8|10175.8|5
1622644340000|2021-06-02 14:32:20|10185.9|10175.9|10184.9|10174.9|10185.9|10175.9|10184.6|10174.6|5
1622644350000|2021-06-02 14:32:30|10184.8|10174.8|10182.5|10172.5|10184.8|10174.8|10182.4|10172.4|11
1622644360000|2021-06-02 14:32:40|10182.3|10172.3|10182.1|10172.1|10182.3|10172.3|10180|10170|14
1622644370000|2021-06-02 14:32:50|10181.9|10171.9|10181.1|10171.1|10181.9|10171.9|10180.4|10170.4|8
1622644380000|2021-06-02 14:33:00|10181.3|10171.3|10181.8|10171.8|10182.4|10172.4|10181.3|10171.3|5
1622644390000|2021-06-02 14:33:10|10181.3|10171.3|10178.3|10168.3|10181.3|10171.3|10178|10168|11
1622644400000|2021-06-02 14:33:20|10178.4|10168.4|10178.5|10168.5|10178.5|10168.5|10178.4|10168.4|2
1622644410000|2021-06-02 14:33:30|10178.3|10168.3|10176.3|10166.3|10178.3|10168.3|10176.3|10166.3|12
1622644420000|2021-06-02 14:33:40|10176|10166|10176.6|10166.6|10176.6|10166.6|10176|10166|5
1622644430000|2021-06-02 14:33:50|10176.5|10166.5|10176.4|10166.4|10176.5|10166.5|10176.4|10166.4|2
1622644440000|2021-06-02 14:34:00|10176.3|10166.3|10175.8|10165.8|10176.3|10166.3|10175|10165|6
1622644450000|2021-06-02 14:34:10|10175.5|10165.5|10174.6|10164.6|10176|10166|10174.6|10164.6|7
1622644460000|2021-06-02 14:34:20|10174.8|10164.8|10175|10165|10175|10165|10174.8|10164.8|3
1622644470000|2021-06-02 14:34:30|10175.3|10165.3|10174.5|10164.5|10175.3|10165.3|10174.5|10164.5|3
1622644480000|2021-06-02 14:34:40|10174.3|10164.3|10173.4|10163.4|10174.3|10164.3|10173.1|10163.1|5
1622644490000|2021-06-02 14:34:50|10173|10163|10171.9|10161.9|10173|10163|10171.5|10161.5|6
1622644500000|2021-06-02 14:35:00|10171.6|10161.6|10176.4|10166.4|10176.4|10166.4|10171.6|10161.6|15
1622644510000|2021-06-02 14:35:10|10176|10166|10174.5|10164.5|10176|10166|10173.6|10163.6|9
1622644520000|2021-06-02 14:35:20|10174.4|10164.4|10172.9|10162.9|10174.4|10164.4|10172.9|10162.9|6
1622644530000|2021-06-02 14:35:30|10172.8|10162.8|10171.9|10161.9|10172.8|10162.8|10171.9|10161.9|4
1622644540000|2021-06-02 14:35:40|10172|10162|10171.3|10161.3|10172.5|10162.5|10171.3|10161.3|6
1622644550000|2021-06-02 14:35:50|10171.4|10161.4|10171.6|10161.6|10171.6|10161.6|10171.3|10161.3|8
1622644560000|2021-06-02 14:36:00|10171.8|10161.8|10175.5|10165.5|10176|10166|10171.5|10161.5|16
1622644570000|2021-06-02 14:36:10|10176|10166|10176.5|10166.5|10176.5|10166.5|10174.9|10164.9|9
1622644580000|2021-06-02 14:36:20|10176.8|10166.8|10178|10168|10178.3|10168.3|10176.8|10166.8|10
1622644590000|2021-06-02 14:36:30|10178.1|10168.1|10177.6|10167.6|10178.5|10168.5|10177.6|10167.6|5
1622644600000|2021-06-02 14:36:40|10177.5|10167.5|10177.6|10167.6|10177.6|10167.6|10177.1|10167.1|5
1622644610000|2021-06-02 14:36:50|10177.9|10167.9|10177.6|10167.6|10178.3|10168.3|10177.6|10167.6|5
1622644620000|2021-06-02 14:37:00|10177.9|10167.9|10176.5|10166.5|10177.9|10167.9|10176.3|10166.3|10
1622644630000|2021-06-02 14:37:10|10177.1|10167.1|10179.3|10169.3|10179.3|10169.3|10177.1|10167.1|10
1622644640000|2021-06-02 14:37:20|10179.5|10169.5|10181.3|10171.3|10181.5|10171.5|10179.5|10169.5|8
1622644650000|2021-06-02 14:37:30|10181.6|10171.6|10181.9|10171.9|10182.9|10172.9|10181.5|10171.5|8
1622644660000|2021-06-02 14:37:40|10181.5|10171.5|10177.1|10167.1|10181.5|10171.5|10177.1|10167.1|9
1622644670000|2021-06-02 14:37:50|10177.3|10167.3|10176.5|10166.5|10177.4|10167.4|10176.5|10166.5|5
1622644680000|2021-06-02 14:38:00|10176.6|10166.6|10177|10167|10178.1|10168.1|10176.6|10166.6|7
1622644690000|2021-06-02 14:38:10|10177.1|10167.1|10176.5|10166.5|10177.1|10167.1|10175.1|10165.1|8
1622644700000|2021-06-02 14:38:20|10177.4|10167.4|10179.1|10169.1|10179.1|10169.1|10177.3|10167.3|9
1622644710000|2021-06-02 14:38:30|10179.3|10169.3|10179.9|10169.9|10179.9|10169.9|10179.3|10169.3|2
1622644720000|2021-06-02 14:38:40|10179.5|10169.5|10180|10170|10180|10170|10179.5|10169.5|3
1622644730000|2021-06-02 14:38:50|10180.5|10170.5|10182.6|10172.6|10182.6|10172.6|10180.5|10170.5|7
1622644740000|2021-06-02 14:39:00|10182.5|10172.5|10181.9|10171.9|10182.6|10172.6|10181.9|10171.9|8
1622644750000|2021-06-02 14:39:10|10181.8|10171.8|10181.1|10171.1|10181.8|10171.8|10180.3|10170.3|8
1622644760000|2021-06-02 14:39:20|10180.8|10170.8|10181.4|10171.4|10181.4|10171.4|10180.8|10170.8|3
1622644780000|2021-06-02 14:39:40|10180.8|10170.8|10183.8|10173.8|10183.8|10173.8|10180.6|10170.6|11
1622644790000|2021-06-02 14:39:50|10183.9|10173.9|10186.3|10176.3|10186.3|10176.3|10183.9|10173.9|5
1622644800000|2021-06-02 14:40:00|10186.5|10176.5|10190.6|10180.6|10191.6|10181.6|10186.5|10176.5|16
1622644810000|2021-06-02 14:40:10|10190.5|10180.5|10189.1|10179.1|10190.5|10180.5|10188.5|10178.5|7
1622644820000|2021-06-02 14:40:20|10189.4|10179.4|10191.6|10181.6|10191.6|10181.6|10189.4|10179.4|6
1622644830000|2021-06-02 14:40:30|10192|10182|10191.9|10181.9|10192|10182|10191.4|10181.4|6
1622644840000|2021-06-02 14:40:40|10192.1|10182.1|10193.4|10183.4|10193.4|10183.4|10192.1|10182.1|3
1622644850000|2021-06-02 14:40:50|10193.3|10183.3|10192.6|10182.6|10193.3|10183.3|10192.6|10182.6|5
1622644860000|2021-06-02 14:41:00|10193|10183|10193|10183|10193|10183|10192.8|10182.8|3
1622644870000|2021-06-02 14:41:10|10193.1|10183.1|10196.6|10186.6|10196.6|10186.6|10193.1|10183.1|9
1622644880000|2021-06-02 14:41:20|10196.9|10186.9|10192.9|10182.9|10196.9|10186.9|10192.9|10182.9|20
1622644890000|2021-06-02 14:41:30|10193|10183|10192.4|10182.4|10193|10183|10192.3|10182.3|4
1622644900000|2021-06-02 14:41:40|10192.1|10182.1|10192.6|10182.6|10192.9|10182.9|10191.4|10181.4|7
1622644910000|2021-06-02 14:41:50|10192.8|10182.8|10194.1|10184.1|10194.1|10184.1|10192.8|10182.8|5
1622644920000|2021-06-02 14:42:00|10194.3|10184.3|10192.6|10182.6|10194.8|10184.8|10192.6|10182.6|9
1622644930000|2021-06-02 14:42:10|10193.3|10183.3|10193.3|10183.3|10193.3|10183.3|10193.3|10183.3|1
1622644940000|2021-06-02 14:42:20|10193.4|10183.4|10193.9|10183.9|10194.4|10184.4|10193.4|10183.4|6
1622644950000|2021-06-02 14:42:30|10193.6|10183.6|10192.6|10182.6|10193.6|10183.6|10192.6|10182.6|5
1622644960000|2021-06-02 14:42:40|10192.5|10182.5|10190.8|10180.8|10192.5|10182.5|10190.4|10180.4|6
1622644970000|2021-06-02 14:42:50|10191|10181|10188.8|10178.8|10191|10181|10188.5|10178.5|8
1622644980000|2021-06-02 14:43:00|10189|10179|10189.1|10179.1|10190.4|10180.4|10188|10178|14
1622644990000|2021-06-02 14:43:10|10188.9|10178.9|10189|10179|10189|10179|10188.6|10178.6|4
1622645000000|2021-06-02 14:43:20|10189.1|10179.1|10189.6|10179.6|10190.4|10180.4|10189.1|10179.1|6
1622645010000|2021-06-02 14:43:30|10189.5|10179.5|10188|10178|10189.5|10179.5|10187.5|10177.5|8
1622645020000|2021-06-02 14:43:40|10188.1|10178.1|10187|10177|10188.1|10178.1|10187|10177|5
1622645030000|2021-06-02 14:43:50|10186.5|10176.5|10187.5|10177.5|10187.8|10177.8|10186.5|10176.5|6
1622645040000|2021-06-02 14:44:00|10187.4|10177.4|10190.8|10180.8|10190.8|10180.8|10187.4|10177.4|7
1622645050000|2021-06-02 14:44:10|10190.5|10180.5|10191.8|10181.8|10191.8|10181.8|10190|10180|8
1622645060000|2021-06-02 14:44:20|10192|10182|10191.8|10181.8|10192|10182|10191.8|10181.8|2
1622645070000|2021-06-02 14:44:30|10191.6|10181.6|10192.1|10182.1|10192.8|10182.8|10191.3|10181.3|10
1622645080000|2021-06-02 14:44:40|10191.8|10181.8|10191.1|10181.1|10191.8|10181.8|10191|10181|7
1622645090000|2021-06-02 14:44:50|10190.6|10180.6|10189.8|10179.8|10190.6|10180.6|10189.8|10179.8|3
1622645100000|2021-06-02 14:45:00|10189.9|10179.9|10193.9|10183.9|10193.9|10183.9|10189.9|10179.9|11
1622645110000|2021-06-02 14:45:10|10194.6|10184.6|10196.9|10186.9|10196.9|10186.9|10194.6|10184.6|8
1622645120000|2021-06-02 14:45:20|10196.6|10186.6|10198.1|10188.1|10198.1|10188.1|10196.1|10186.1|16
1622645130000|2021-06-02 14:45:30|10198.5|10188.5|10199.8|10189.8|10199.9|10189.9|10198.5|10188.5|14
1622645140000|2021-06-02 14:45:40|10199.4|10189.4|10200.6|10190.6|10200.8|10190.8|10198|10188|15
1622645150000|2021-06-02 14:45:50|10200.4|10190.4|10197.5|10187.5|10200.4|10190.4|10197.1|10187.1|19
1622645160000|2021-06-02 14:46:00|10197.8|10187.8|10198|10188|10198.9|10188.9|10197.6|10187.6|13
1622645170000|2021-06-02 14:46:10|10197.6|10187.6|10195.6|10185.6|10198.1|10188.1|10195.1|10185.1|14
1622645180000|2021-06-02 14:46:20|10196.1|10186.1|10196.8|10186.8|10197.8|10187.8|10195.1|10185.1|8
1622645190000|2021-06-02 14:46:30|10196.5|10186.5|10191.9|10181.9|10196.5|10186.5|10191.6|10181.6|24
1622645200000|2021-06-02 14:46:40|10191.8|10181.8|10192.5|10182.5|10192.8|10182.8|10191.8|10181.8|11
1622645210000|2021-06-02 14:46:50|10192.8|10182.8|10191.3|10181.3|10193.6|10183.6|10191.3|10181.3|13
1622645220000|2021-06-02 14:47:00|10190.8|10180.8|10189.6|10179.6|10190.8|10180.8|10188.4|10178.4|17
1622645230000|2021-06-02 14:47:10|10189.3|10179.3|10190.8|10180.8|10190.8|10180.8|10189.3|10179.3|7
1622645240000|2021-06-02 14:47:20|10190.5|10180.5|10189.4|10179.4|10190.5|10180.5|10188.9|10178.9|12
1622645250000|2021-06-02 14:47:30|10189.6|10179.6|10189.1|10179.1|10189.6|10179.6|10189.1|10179.1|3
1622645260000|2021-06-02 14:47:40|10189|10179|10187.1|10177.1|10189|10179|10187.1|10177.1|8
1622645270000|2021-06-02 14:47:50|10187|10177|10186.1|10176.1|10187.5|10177.5|10186.1|10176.1|14
1622645280000|2021-06-02 14:48:00|10185.4|10175.4|10185.1|10175.1|10185.6|10175.6|10184.5|10174.5|9
1622645290000|2021-06-02 14:48:10|10185.4|10175.4|10187.1|10177.1|10187.1|10177.1|10185.4|10175.4|3
1622645300000|2021-06-02 14:48:20|10187.3|10177.3|10188|10178|10188|10178|10187.3|10177.3|4
1622645310000|2021-06-02 14:48:30|10188.3|10178.3|10188.3|10178.3|10188.5|10178.5|10188.3|10178.3|3
1622645320000|2021-06-02 14:48:40|10187.9|10177.9|10187.1|10177.1|10187.9|10177.9|10187|10177|5
1622645330000|2021-06-02 14:48:50|10187.4|10177.4|10187.9|10177.9|10187.9|10177.9|10187.4|10177.4|3
1622645340000|2021-06-02 14:49:00|10188|10178|10189.6|10179.6|10189.6|10179.6|10188|10178|4
1622645350000|2021-06-02 14:49:10|10189.9|10179.9|10190.6|10180.6|10191.3|10181.3|10189.9|10179.9|9
1622645360000|2021-06-02 14:49:20|10190.5|10180.5|10191.1|10181.1|10191.1|10181.1|10189.5|10179.5|14
1622645370000|2021-06-02 14:49:30|10191|10181|10193.5|10183.5|10193.5|10183.5|10191|10181|8
1622645380000|2021-06-02 14:49:40|10193.6|10183.6|10193.9|10183.9|10193.9|10183.9|10193.4|10183.4|8
1622645390000|2021-06-02 14:49:50|10194.1|10184.1|10190.9|10180.9|10194.1|10184.1|10190.9|10180.9|9
1622645400000|2021-06-02 14:50:00|10189.8|10179.8|10186.8|10176.8|10189.8|10179.8|10186.8|10176.8|9
1622645410000|2021-06-02 14:50:10|10186.5|10176.5|10182.6|10172.6|10186.8|10176.8|10181.9|10171.9|19
1622645420000|2021-06-02 14:50:20|10182.1|10172.1|10181.6|10171.6|10182.5|10172.5|10181.6|10171.6|9
1622645430000|2021-06-02 14:50:30|10181.9|10171.9|10185.8|10175.8|10185.9|10175.9|10181.9|10171.9|16
1622645440000|2021-06-02 14:50:40|10185.4|10175.4|10186.9|10176.9|10186.9|10176.9|10185.4|10175.4|5
1622645450000|2021-06-02 14:50:50|10186.8|10176.8|10187.4|10177.4|10187.4|10177.4|10186.1|10176.1|12
1622645460000|2021-06-02 14:51:00|10187.3|10177.3|10190.3|10180.3|10190.3|10180.3|10186.8|10176.8|13
1622645470000|2021-06-02 14:51:10|10190.5|10180.5|10194.6|10184.6|10194.6|10184.6|10190.5|10180.5|13
1622645480000|2021-06-02 14:51:20|10195|10185|10192.3|10182.3|10195|10185|10192.3|10182.3|21
1622645490000|2021-06-02 14:51:30|10192.5|10182.5|10190.3|10180.3|10192.5|10182.5|10190.3|10180.3|4
1622645500000|2021-06-02 14:51:40|10190.1|10180.1|10190.1|10180.1|10190.1|10180.1|10190.1|10180.1|1
1622645510000|2021-06-02 14:51:50|10189.8|10179.8|10193|10183|10194.5|10184.5|10189.3|10179.3|12
1622645520000|2021-06-02 14:52:00|10192.8|10182.8|10193.9|10183.9|10193.9|10183.9|10192.5|10182.5|13
1622645530000|2021-06-02 14:52:10|10194.5|10184.5|10192.8|10182.8|10195.6|10185.6|10192.8|10182.8|12
1622645540000|2021-06-02 14:52:20|10192.5|10182.5|10192.5|10182.5|10193|10183|10192|10182|11
1622645550000|2021-06-02 14:52:30|10192.8|10182.8|10192.3|10182.3|10194.3|10184.3|10192.3|10182.3|14
1622645560000|2021-06-02 14:52:40|10192|10182|10192.3|10182.3|10192.3|10182.3|10191.8|10181.8|7
1622645570000|2021-06-02 14:52:50|10192.5|10182.5|10193.3|10183.3|10193.3|10183.3|10192.5|10182.5|6
1622645580000|2021-06-02 14:53:00|10192.8|10182.8|10193|10183|10193|10183|10192.5|10182.5|7
1622645590000|2021-06-02 14:53:10|10193.3|10183.3|10192.5|10182.5|10193.6|10183.6|10192.5|10182.5|6
1622645600000|2021-06-02 14:53:20|10192.8|10182.8|10193.9|10183.9|10194|10184|10192.8|10182.8|6
1622645610000|2021-06-02 14:53:30|10193.6|10183.6|10194.6|10184.6|10194.6|10184.6|10193.6|10183.6|4
1622645620000|2021-06-02 14:53:40|10194.9|10184.9|10196.8|10186.8|10196.8|10186.8|10194.9|10184.9|6
1622645630000|2021-06-02 14:53:50|10196.6|10186.6|10195.8|10185.8|10196.6|10186.6|10195.6|10185.6|6
1622645640000|2021-06-02 14:54:00|10195.5|10185.5|10193.5|10183.5|10195.5|10185.5|10193.5|10183.5|11
1622645650000|2021-06-02 14:54:10|10193.3|10183.3|10192.3|10182.3|10193.3|10183.3|10192.3|10182.3|5
1622645660000|2021-06-02 14:54:20|10192.5|10182.5|10196.1|10186.1|10196.1|10186.1|10192.5|10182.5|7
1622645670000|2021-06-02 14:54:30|10195.9|10185.9|10193.3|10183.3|10195.9|10185.9|10193.3|10183.3|9
1622645680000|2021-06-02 14:54:40|10193.8|10183.8|10195.6|10185.6|10195.6|10185.6|10193.8|10183.8|4
1622645690000|2021-06-02 14:54:50|10196|10186|10196.3|10186.3|10196.3|10186.3|10196|10186|2
1622645700000|2021-06-02 14:55:00|10196|10186|10196.6|10186.6|10196.6|10186.6|10195.5|10185.5|7
1622645710000|2021-06-02 14:55:10|10196.3|10186.3|10197.6|10187.6|10197.9|10187.9|10196.1|10186.1|12
1622645720000|2021-06-02 14:55:20|10197.3|10187.3|10195.5|10185.5|10197.8|10187.8|10195|10185|16
1622645730000|2021-06-02 14:55:30|10195.4|10185.4|10196|10186|10197.1|10187.1|10195.4|10185.4|14
1622645740000|2021-06-02 14:55:40|10195.5|10185.5|10196.4|10186.4|10196.8|10186.8|10195.3|10185.3|12
1622645750000|2021-06-02 14:55:50|10196.8|10186.8|10196.6|10186.6|10196.8|10186.8|10196.6|10186.6|2
1622645760000|2021-06-02 14:56:00|10196.5|10186.5|10199|10189|10199|10189|10195.9|10185.9|13
1622645770000|2021-06-02 14:56:10|10198.9|10188.9|10198.9|10188.9|10198.9|10188.9|10198.9|10188.9|1
1622645780000|2021-06-02 14:56:20|10199.8|10189.8|10199.1|10189.1|10199.8|10189.8|10198.9|10188.9|4
1622645790000|2021-06-02 14:56:30|10199.8|10189.8|10201.5|10191.5|10201.5|10191.5|10199.8|10189.8|6
1622645800000|2021-06-02 14:56:40|10201.4|10191.4|10201.6|10191.6|10202|10192|10201.4|10191.4|7
1622645810000|2021-06-02 14:56:50|10201.3|10191.3|10198.8|10188.8|10201.3|10191.3|10198.8|10188.8|14
1622645820000|2021-06-02 14:57:00|10198.1|10188.1|10199.9|10189.9|10200.8|10190.8|10198.1|10188.1|20
1622645830000|2021-06-02 14:57:10|10199.8|10189.8|10198.5|10188.5|10199.9|10189.9|10198.5|10188.5|8
1622645840000|2021-06-02 14:57:20|10198.4|10188.4|10193.9|10183.9|10198.4|10188.4|10193.9|10183.9|8
1622645850000|2021-06-02 14:57:30|10193.8|10183.8|10196.6|10186.6|10196.8|10186.8|10193.8|10183.8|12
1622645860000|2021-06-02 14:57:40|10196.8|10186.8|10197.5|10187.5|10197.8|10187.8|10196.8|10186.8|7
1622645870000|2021-06-02 14:57:50|10197.1|10187.1|10197.3|10187.3|10197.3|10187.3|10196.9|10186.9|4
1622645880000|2021-06-02 14:58:00|10197.5|10187.5|10198.8|10188.8|10199|10189|10196.5|10186.5|15
1622645890000|2021-06-02 14:58:10|10198.5|10188.5|10198.3|10188.3|10198.5|10188.5|10198|10188|11
1622645900000|2021-06-02 14:58:20|10198.1|10188.1|10195.4|10185.4|10198.1|10188.1|10195.4|10185.4|11
1622645910000|2021-06-02 14:58:30|10195.1|10185.1|10193.4|10183.4|10195.1|10185.1|10193.1|10183.1|8
1622645920000|2021-06-02 14:58:40|10193.5|10183.5|10194.3|10184.3|10194.3|10184.3|10193.5|10183.5|4
1622645940000|2021-06-02 14:59:00|10195|10185|10195.5|10185.5|10195.5|10185.5|10195|10185|4
1622645950000|2021-06-02 14:59:10|10195.8|10185.8|10199|10189|10199|10189|10195.8|10185.8|9
1622645960000|2021-06-02 14:59:20|10199.6|10189.6|10200.5|10190.5|10201|10191|10199.6|10189.6|6
1622645970000|2021-06-02 14:59:30|10200.3|10190.3|10198.1|10188.1|10200.3|10190.3|10198.1|10188.1|9
1622645980000|2021-06-02 14:59:40|10197.5|10187.5|10198.5|10188.5|10198.5|10188.5|10196|10186|12
1622645990000|2021-06-02 14:59:50|10198.8|10188.8|10198.8|10188.8|10198.8|10188.8|10198.5|10188.5|3
1622646000000|2021-06-02 15:00:00|10199|10189|10205.3|10195.3|10205.3|10195.3|10199|10189|14
1622646010000|2021-06-02 15:00:10|10205.1|10195.1|10204|10194|10205.1|10195.1|10204|10194|8
1622646020000|2021-06-02 15:00:20|10203.8|10193.8|10202.4|10192.4|10203.8|10193.8|10202.3|10192.3|13
1622646030000|2021-06-02 15:00:30|10202.3|10192.3|10203.5|10193.5|10203.5|10193.5|10201.3|10191.3|11
1622646040000|2021-06-02 15:00:40|10203.4|10193.4|10202.3|10192.3|10203.4|10193.4|10201.3|10191.3|13
1622646050000|2021-06-02 15:00:50|10204.6|10194.6|10203.4|10193.4|10204.6|10194.6|10203.4|10193.4|7
1622646060000|2021-06-02 15:01:00|10203.6|10193.6|10203.5|10193.5|10203.9|10193.9|10202.5|10192.5|11
1622646070000|2021-06-02 15:01:10|10203.4|10193.4|10202.1|10192.1|10204.3|10194.3|10202|10192|12
1622646080000|2021-06-02 15:01:20|10202|10192|10196.1|10186.1|10202|10192|10195|10185|17
1622646090000|2021-06-02 15:01:30|10195.9|10185.9|10193.9|10183.9|10196.1|10186.1|10193.9|10183.9|13
1622646100000|2021-06-02 15:01:40|10194|10184|10195.1|10185.1|10196.5|10186.5|10194|10184|13
1622646110000|2021-06-02 15:01:50|10195.4|10185.4|10194.8|10184.8|10197.8|10187.8|10194.8|10184.8|15
1622646120000|2021-06-02 15:02:00|10194.4|10184.4|10193.4|10183.4|10194.5|10184.5|10193|10183|9
1622646130000|2021-06-02 15:02:10|10193.5|10183.5|10196.9|10186.9|10196.9|10186.9|10193.5|10183.5|10
1622646140000|2021-06-02 15:02:20|10196.8|10186.8|10195.9|10185.9|10196.8|10186.8|10195.9|10185.9|4
1622646150000|2021-06-02 15:02:30|10196.1|10186.1|10196.9|10186.9|10197.5|10187.5|10196.1|10186.1|5
1622646160000|2021-06-02 15:02:40|10197|10187|10198.1|10188.1|10198.1|10188.1|10197|10187|6
1622646170000|2021-06-02 15:02:50|10198.3|10188.3|10198.5|10188.5|10198.6|10188.6|10198.3|10188.3|3
1622646180000|2021-06-02 15:03:00|10199|10189|10199.3|10189.3|10199.3|10189.3|10199|10189|2
1622646190000|2021-06-02 15:03:10|10199.1|10189.1|10198.5|10188.5|10199.1|10189.1|10198.5|10188.5|3
1622646200000|2021-06-02 15:03:20|10198.4|10188.4|10198.1|10188.1|10198.4|10188.4|10198.1|10188.1|5
1622646210000|2021-06-02 15:03:30|10198|10188|10198.8|10188.8|10199.6|10189.6|10197.4|10187.4|9
1622646220000|2021-06-02 15:03:40|10198.5|10188.5|10200.1|10190.1|10200.1|10190.1|10197.4|10187.4|10
1622646230000|2021-06-02 15:03:50|10200.3|10190.3|10202|10192|10202.8|10192.8|10200.3|10190.3|13
1622646240000|2021-06-02 15:04:00|10201.8|10191.8|10202.1|10192.1|10202.1|10192.1|10200|10190|11
1622646250000|2021-06-02 15:04:10|10202|10192|10199.9|10189.9|10202|10192|10199.9|10189.9|5
1622646260000|2021-06-02 15:04:20|10199.8|10189.8|10197.9|10187.9|10199.8|10189.8|10197.9|10187.9|7
1622646270000|2021-06-02 15:04:30|10197.8|10187.8|10197.6|10187.6|10197.8|10187.8|10197.4|10187.4|3
1622646280000|2021-06-02 15:04:40|10198|10188|10200.3|10190.3|10200.3|10190.3|10197.6|10187.6|6
1622646290000|2021-06-02 15:04:50|10200.1|10190.1|10200.1|10190.1|10200.3|10190.3|10199|10189|14
1622646300000|2021-06-02 15:05:00|10200.3|10190.3|10201.4|10191.4|10201.6|10191.6|10200.1|10190.1|8
1622646310000|2021-06-02 15:05:10|10201.6|10191.6|10202.1|10192.1|10202.3|10192.3|10201.6|10191.6|5
1622646320000|2021-06-02 15:05:20|10202|10192|10199.4|10189.4|10202|10192|10199.4|10189.4|10
1622646330000|2021-06-02 15:05:30|10198.5|10188.5|10198.5|10188.5|10198.5|10188.5|10198.5|10188.5|1
1622646340000|2021-06-02 15:05:40|10197.8|10187.8|10194.6|10184.6|10197.8|10187.8|10194.6|10184.6|8
1622646350000|2021-06-02 15:05:50|10194.8|10184.8|10194.6|10184.6|10194.9|10184.9|10194.6|10184.6|3
1622646360000|2021-06-02 15:06:00|10194.4|10184.4|10193.8|10183.8|10194.4|10184.4|10193.1|10183.1|6
1622646370000|2021-06-02 15:06:10|10194|10184|10194|10184|10194|10184|10194|10184|1
1622646380000|2021-06-02 15:06:20|10193.9|10183.9|10194.1|10184.1|10194.1|10184.1|10193.9|10183.9|4
1622646390000|2021-06-02 15:06:30|10193.9|10183.9|10194.8|10184.8|10195.5|10185.5|10193.9|10183.9|9
1622646400000|2021-06-02 15:06:40|10195|10185|10194.4|10184.4|10195.3|10185.3|10194.1|10184.1|14
1622646420000|2021-06-02 15:07:00|10194.5|10184.5|10194.4|10184.4|10195.8|10185.8|10194.3|10184.3|10
1622646430000|2021-06-02 15:07:10|10194.1|10184.1|10193|10183|10194.3|10184.3|10193|10183|7
1622646440000|2021-06-02 15:07:20|10192.6|10182.6|10189.9|10179.9|10193|10183|10189.5|10179.5|18
1622646450000|2021-06-02 15:07:30|10189.5|10179.5|10189.4|10179.4|10189.6|10179.6|10189.3|10179.3|4
1622646460000|2021-06-02 15:07:40|10189.5|10179.5|10190.8|10180.8|10191.4|10181.4|10189.5|10179.5|13
1622646470000|2021-06-02 15:07:50|10190.6|10180.6|10190.8|10180.8|10190.8|10180.8|10190.3|10180.3|5
1622646480000|2021-06-02 15:08:00|10191|10181|10188.5|10178.5|10192.3|10182.3|10188.1|10178.1|15
1622646490000|2021-06-02 15:08:10|10188.1|10178.1|10188.6|10178.6|10189.1|10179.1|10188|10178|8
1622646500000|2021-06-02 15:08:20|10188.4|10178.4|10188.6|10178.6|10188.6|10178.6|10188.4|10178.4|2
1622646510000|2021-06-02 15:08:30|10188.8|10178.8|10189.3|10179.3|10189.3|10179.3|10188.5|10178.5|6
1622646520000|2021-06-02 15:08:40|10189.1|10179.1|10189.3|10179.3|10189.3|10179.3|10188.4|10178.4|5
1622646530000|2021-06-02 15:08:50|10189.5|10179.5|10189.5|10179.5|10189.5|10179.5|10189.5|10179.5|1
1622646540000|2021-06-02 15:09:00|10189.6|10179.6|10188.4|10178.4|10189.9|10179.9|10187.5|10177.5|12
1622646550000|2021-06-02 15:09:10|10188.5|10178.5|10190.4|10180.4|10190.5|10180.5|10188.5|10178.5|7
1622646560000|2021-06-02 15:09:20|10189.8|10179.8|10190.9|10180.9|10191|10181|10189.8|10179.8|8
1622646570000|2021-06-02 15:09:30|10190.8|10180.8|10187.3|10177.3|10190.8|10180.8|10187.3|10177.3|12
1622646580000|2021-06-02 15:09:40|10187|10177|10184.9|10174.9|10187.1|10177.1|10184.5|10174.5|17
1622646590000|2021-06-02 15:09:50|10185|10175|10184.8|10174.8|10185.8|10175.8|10183.5|10173.5|11
1622646600000|2021-06-02 15:10:00|10183.6|10173.6|10184.5|10174.5|10185.8|10175.8|10183.6|10173.6|8
1622646610000|2021-06-02 15:10:10|10184.6|10174.6|10184.6|10174.6|10184.6|10174.6|10184.6|10174.6|1
1622646620000|2021-06-02 15:10:20|10184.5|10174.5|10186.4|10176.4|10186.5|10176.5|10184.1|10174.1|10
1622646630000|2021-06-02 15:10:30|10187|10177|10185.5|10175.5|10187|10177|10184.9|10174.9|12
1622646640000|2021-06-02 15:10:40|10185.6|10175.6|10187|10177|10187|10177|10185.6|10175.6|10
1622646650000|2021-06-02 15:10:50|10186.8|10176.8|10186.9|10176.9|10187.3|10177.3|10186.8|10176.8|10
1622646660000|2021-06-02 15:11:00|10187|10177|10187.8|10177.8|10188|10178|10187|10177|6
1622646670000|2021-06-02 15:11:10|10188|10178|10188|10178|10188.4|10178.4|10188|10178|3
1622646680000|2021-06-02 15:11:20|10187.9|10177.9|10188.9|10178.9|10189|10179|10187.9|10177.9|7
1622646690000|2021-06-02 15:11:30|10188.5|10178.5|10188.5|10178.5|10189|10179|10188.5|10178.5|5
1622646700000|2021-06-02 15:11:40|10188.4|10178.4|10185.9|10175.9|10188.4|10178.4|10185.9|10175.9|7
1622646710000|2021-06-02 15:11:50|10186.1|10176.1|10186|10176|10186.3|10176.3|10186|10176|4
1622646720000|2021-06-02 15:12:00|10185.8|10175.8|10184.3|10174.3|10185.8|10175.8|10184.3|10174.3|5
1622646730000|2021-06-02 15:12:10|10184.5|10174.5|10184.8|10174.8|10184.8|10174.8|10184.5|10174.5|3
1622646740000|2021-06-02 15:12:20|10184.6|10174.6|10182|10172|10184.6|10174.6|10182|10172|10
1622646750000|2021-06-02 15:12:30|10181.8|10171.8|10182.8|10172.8|10182.8|10172.8|10181.8|10171.8|6
1622646760000|2021-06-02 15:12:40|10182.9|10172.9|10185.5|10175.5|10186.4|10176.4|10182.9|10172.9|11
1622646770000|2021-06-02 15:12:50|10185.6|10175.6|10187.6|10177.6|10187.6|10177.6|10185.6|10175.6|5
1622646780000|2021-06-02 15:13:00|10186.5|10176.5|10184.5|10174.5|10186.5|10176.5|10184.3|10174.3|8
1622646790000|2021-06-02 15:13:10|10184.3|10174.3|10184.3|10174.3|10184.5|10174.5|10184.3|10174.3|3
1622646800000|2021-06-02 15:13:20|10184|10174|10182.1|10172.1|10184|10174|10182.1|10172.1|6
1622646810000|2021-06-02 15:13:30|10182|10172|10180.8|10170.8|10182.1|10172.1|10180.6|10170.6|8
1622646820000|2021-06-02 15:13:40|10180.5|10170.5|10182.5|10172.5|10182.5|10172.5|10180.5|10170.5|7
1622646830000|2021-06-02 15:13:50|10183.1|10173.1|10183|10173|10184|10174|10182.5|10172.5|7
1622646840000|2021-06-02 15:14:00|10182.8|10172.8|10183.3|10173.3|10183.3|10173.3|10182.8|10172.8|3
1622646850000|2021-06-02 15:14:10|10182.9|10172.9|10183.5|10173.5|10186.6|10176.6|10182.9|10172.9|14
1622646860000|2021-06-02 15:14:20|10183.9|10173.9|10183.5|10173.5|10184.3|10174.3|10182.6|10172.6|13
1622646870000|2021-06-02 15:14:30|10183.9|10173.9|10183.4|10173.4|10185.3|10175.3|10183.1|10173.1|11
1622646880000|2021-06-02 15:14:40|10184.4|10174.4|10185.3|10175.3|10185.3|10175.3|10184.4|10174.4|8
1622646890000|2021-06-02 15:14:50|10185.1|10175.1|10184.3|10174.3|10185.4|10175.4|10183.1|10173.1|14
1622646900000|2021-06-02 15:15:00|10184.4|10174.4|10185.3|10175.3|10185.8|10175.8|10184.3|10174.3|8
1622646910000|2021-06-02 15:15:10|10185.5|10175.5|10185.8|10175.8|10185.8|10175.8|10184.4|10174.4|7
1622646920000|2021-06-02 15:15:20|10185.5|10175.5|10185.5|10175.5|10185.8|10175.8|10185.5|10175.5|3
1622646930000|2021-06-02 15:15:30|10185.8|10175.8|10188.3|10178.3|10188.3|10178.3|10185.8|10175.8|5
1622646940000|2021-06-02 15:15:40|10187.6|10177.6|10188.4|10178.4|10188.4|10178.4|10187.6|10177.6|3
1622646950000|2021-06-02 15:15:50|10188.6|10178.6|10188.6|10178.6|10188.9|10178.9|10188.6|10178.6|7
1622646960000|2021-06-02 15:16:00|10188.4|10178.4|10188.4|10178.4|10188.4|10178.4|10188.4|10178.4|1
1622646970000|2021-06-02 15:16:10|10188.1|10178.1|10188.4|10178.4|10188.4|10178.4|10188.1|10178.1|2
1622646980000|2021-06-02 15:16:20|10188.1|10178.1|10188.1|10178.1|10188.1|10178.1|10187.4|10177.4|6
1622646990000|2021-06-02 15:16:30|10187.6|10177.6|10188.9|10178.9|10189|10179|10187.6|10177.6|9
1622647000000|2021-06-02 15:16:40|10188.4|10178.4|10188.4|10178.4|10188.4|10178.4|10188.1|10178.1|3
1622647010000|2021-06-02 15:16:50|10188.3|10178.3|10188.3|10178.3|10188.3|10178.3|10188.3|10178.3|1
1622647020000|2021-06-02 15:17:00|10188.1|10178.1|10187.3|10177.3|10188.1|10178.1|10186.4|10176.4|9
1622647030000|2021-06-02 15:17:10|10187|10177|10184.3|10174.3|10187|10177|10184.3|10174.3|8
1622647040000|2021-06-02 15:17:20|10184.5|10174.5|10184.6|10174.6|10184.9|10174.9|10184.5|10174.5|7
1622647050000|2021-06-02 15:17:30|10184.8|10174.8|10187.1|10177.1|10187.1|10177.1|10184.8|10174.8|6
1622647060000|2021-06-02 15:17:40|10187.4|10177.4|10186.9|10176.9|10188.4|10178.4|10186.9|10176.9|10
1622647070000|2021-06-02 15:17:50|10186.8|10176.8|10187.3|10177.3|10187.3|10177.3|10186.4|10176.4|6
1622647080000|2021-06-02 15:18:00|10187.9|10177.9|10187.1|10177.1|10187.9|10177.9|10187.1|10177.1|2
1622647090000|2021-06-02 15:18:10|10187.3|10177.3|10186.6|10176.6|10187.9|10177.9|10186.6|10176.6|9
1622647100000|2021-06-02 15:18:20|10186.5|10176.5|10185.1|10175.1|10186.5|10176.5|10184.6|10174.6|8
1622647110000|2021-06-02 15:18:30|10185.6|10175.6|10185.8|10175.8|10185.8|10175.8|10185.6|10175.6|2
1622647120000|2021-06-02 15:18:40|10185.6|10175.6|10183.9|10173.9|10185.6|10175.6|10183.8|10173.8|7
1622647130000|2021-06-02 15:18:50|10183.6|10173.6|10183.8|10173.8|10183.9|10173.9|10183.6|10173.6|3
1622647140000|2021-06-02 15:19:00|10183.9|10173.9|10184.1|10174.1|10184.1|10174.1|10183.9|10173.9|2
1622647150000|2021-06-02 15:19:10|10184.4|10174.4|10184.4|10174.4|10185|10175|10184.4|10174.4|6
1622647160000|2021-06-02 15:19:20|10183.6|10173.6|10183.8|10173.8|10184|10174|10183.6|10173.6|4
1622647170000|2021-06-02 15:19:30|10183.9|10173.9|10184.8|10174.8|10184.8|10174.8|10183.9|10173.9|4
1622647180000|2021-06-02 15:19:40|10184.9|10174.9|10184.9|10174.9|10184.9|10174.9|10184.9|10174.9|1
1622647190000|2021-06-02 15:19:50|10184.8|10174.8|10183.6|10173.6|10186.3|10176.3|10183.6|10173.6|14
1622647200000|2021-06-02 15:20:00|10183.9|10173.9|10183.6|10173.6|10183.9|10173.9|10183.6|10173.6|2
1622647210000|2021-06-02 15:20:10|10183.4|10173.4|10182.4|10172.4|10183.4|10173.4|10182.4|10172.4|3
1622647220000|2021-06-02 15:20:20|10182.6|10172.6|10182.4|10172.4|10182.6|10172.6|10181.6|10171.6|5
1622647230000|2021-06-02 15:20:30|10182.1|10172.1|10181.9|10171.9|10182.3|10172.3|10181.9|10171.9|8
1622647240000|2021-06-02 15:20:40|10182|10172|10182.5|10172.5|10182.5|10172.5|10182|10172|3
1622647250000|2021-06-02 15:20:50|10182.4|10172.4|10181.4|10171.4|10182.4|10172.4|10181.4|10171.4|4
1622647260000|2021-06-02 15:21:00|10181.9|10171.9|10182.1|10172.1|10182.1|10172.1|10181.9|10171.9|3
1622647270000|2021-06-02 15:21:10|10182.3|10172.3|10182.3|10172.3|10182.3|10172.3|10182.3|10172.3|1
1622647280000|2021-06-02 15:21:20|10182.5|10172.5|10179.6|10169.6|10182.5|10172.5|10179.4|10169.4|10
1622647290000|2021-06-02 15:21:30|10179.9|10169.9|10179.9|10169.9|10180|10170|10179.8|10169.8|6
1622647300000|2021-06-02 15:21:40|10179.8|10169.8|10182.5|10172.5|10182.5|10172.5|10179.8|10169.8|13
1622647310000|2021-06-02 15:21:50|10182.4|10172.4|10180.4|10170.4|10182.4|10172.4|10180.4|10170.4|6
1622647320000|2021-06-02 15:22:00|10180.1|10170.1|10180.1|10170.1|10180.1|10170.1|10180.1|10170.1|1
1622647330000|2021-06-02 15:22:10|10179.9|10169.9|10177.3|10167.3|10179.9|10169.9|10177|10167|7
1622647340000|2021-06-02 15:22:20|10177.5|10167.5|10177.9|10167.9|10179.3|10169.3|10177.5|10167.5|7
1622647350000|2021-06-02 15:22:30|10177.6|10167.6|10178.6|10168.6|10178.9|10168.9|10177.6|10167.6|9
1622647360000|2021-06-02 15:22:40|10178.9|10168.9|10179|10169|10179|10169|10178.9|10168.9|2
1622647370000|2021-06-02 15:22:50|10178.9|10168.9|10178.8|10168.8|10179.5|10169.5|10178.8|10168.8|3
1622647380000|2021-06-02 15:23:00|10179.4|10169.4|10178.9|10168.9|10179.4|10169.4|10178.5|10168.5|6
1622647390000|2021-06-02 15:23:10|10179.5|10169.5|10181|10171|10181|10171|10178.9|10168.9|8
1622647400000|2021-06-02 15:23:20|10180.8|10170.8|10181|10171|10181.8|10171.8|10180.8|10170.8|8
1622647410000|2021-06-02 15:23:30|10180.9|10170.9|10181.1|10171.1|10181.1|10171.1|10178.8|10168.8|10
1622647420000|2021-06-02 15:23:40|10180.8|10170.8|10182.1|10172.1|10182.1|10172.1|10180.6|10170.6|10
1622647430000|2021-06-02 15:23:50|10182.3|10172.3|10183.1|10173.1|10183.1|10173.1|10182.3|10172.3|6
1622647440000|2021-06-02 15:24:00|10183.6|10173.6|10183.8|10173.8|10183.8|10173.8|10183.3|10173.3|6
1622647450000|2021-06-02 15:24:10|10184.6|10174.6|10186|10176|10186|10176|10184.3|10174.3|9
1622647460000|2021-06-02 15:24:20|10186.3|10176.3|10185.3|10175.3|10186.3|10176.3|10185.3|10175.3|7
1622647470000|2021-06-02 15:24:30|10185.5|10175.5|10185.6|10175.6|10186.6|10176.6|10185.5|10175.5|7
1622647480000|2021-06-02 15:24:40|10185.5|10175.5|10184.4|10174.4|10185.5|10175.5|10184.4|10174.4|5
1622647500000|2021-06-02 15:25:00|10184.1|10174.1|10180.9|10170.9|10184.1|10174.1|10180.8|10170.8|13
1622647510000|2021-06-02 15:25:10|10180.8|10170.8|10182.8|10172.8|10182.8|10172.8|10179.8|10169.8|11
1622647530000|2021-06-02 15:25:30|10183.1|10173.1|10185.6|10175.6|10185.6|10175.6|10183.1|10173.1|5
1622647540000|2021-06-02 15:25:40|10185.4|10175.4|10184.1|10174.1|10185.4|10175.4|10183.6|10173.6|6
1622647550000|2021-06-02 15:25:50|10183.9|10173.9|10183.1|10173.1|10183.9|10173.9|10183.1|10173.1|4
1622647560000|2021-06-02 15:26:00|10183|10173|10183|10173|10183.1|10173.1|10182.9|10172.9|5
1622647570000|2021-06-02 15:26:10|10183.1|10173.1|10183.1|10173.1|10183.1|10173.1|10183.1|10173.1|1
1622647580000|2021-06-02 15:26:20|10182.9|10172.9|10179.6|10169.6|10182.9|10172.9|10179.6|10169.6|14
1622647590000|2021-06-02 15:26:30|10179.4|10169.4|10180.3|10170.3|10180.6|10170.6|10178.9|10168.9|10
1622647600000|2021-06-02 15:26:40|10180.1|10170.1|10180.1|10170.1|10180.1|10170.1|10180.1|10170.1|1
1622647610000|2021-06-02 15:26:50|10180.3|10170.3|10180.4|10170.4|10180.4|10170.4|10180.3|10170.3|2
1622647620000|2021-06-02 15:27:00|10180.6|10170.6|10181.5|10171.5|10181.5|10171.5|10180.5|10170.5|4
1622647630000|2021-06-02 15:27:10|10181.4|10171.4|10180.5|10170.5|10181.4|10171.4|10180.4|10170.4|5
1622647640000|2021-06-02 15:27:20|10180.4|10170.4|10180.4|10170.4|10180.4|10170.4|10180.4|10170.4|1
1622647650000|2021-06-02 15:27:30|10180.1|10170.1|10179.1|10169.1|10180.3|10170.3|10179.1|10169.1|5
1622647660000|2021-06-02 15:27:40|10178.8|10168.8|10176.5|10166.5|10178.8|10168.8|10176.5|10166.5|8
1622647670000|2021-06-02 15:27:50|10176.9|10166.9|10177.1|10167.1|10177.1|10167.1|10176.9|10166.9|2
1622647680000|2021-06-02 15:28:00|10177.3|10167.3|10176.1|10166.1|10177.3|10167.3|10175.5|10165.5|11
1622647690000|2021-06-02 15:28:10|10176.4|10166.4|10177.6|10167.6|10177.6|10167.6|10176.4|10166.4|5
1622647700000|2021-06-02 15:28:20|10177.5|10167.5|10177.9|10167.9|10177.9|10167.9|10176.1|10166.1|9
1622647710000|2021-06-02 15:28:30|10177.8|10167.8|10177.9|10167.9|10177.9|10167.9|10176.8|10166.8|6
1622647730000|2021-06-02 15:28:50|10178.3|10168.3|10178.5|10168.5|10178.8|10168.8|10176.6|10166.6|12
1622647740000|2021-06-02 15:29:00|10178.8|10168.8|10178.6|10168.6|10178.8|10168.8|10178.6|10168.6|2
1622647750000|2021-06-02 15:29:10|10178.9|10168.9|10180.1|10170.1|10180.4|10170.4|10178.9|10168.9|5
1622647770000|2021-06-02 15:29:30|10180|10170|10180|10170|10180|10170|10180|10170|1
1622647780000|2021-06-02 15:29:40|10180.1|10170.1|10181.4|10171.4|10181.8|10171.8|10180.1|10170.1|7
1622647790000|2021-06-02 15:29:50|10181.5|10171.5|10181.9|10171.9|10182.3|10172.3|10181.5|10171.5|7
1622647800000|2021-06-02 15:30:00|10182.1|10172.1|10179.5|10169.5|10183.3|10173.3|10178.6|10168.6|19
1622647810000|2021-06-02 15:30:10|10178.9|10168.9|10176.9|10166.9|10178.9|10168.9|10176.9|10166.9|6
1622647820000|2021-06-02 15:30:20|10177.3|10167.3|10177.6|10167.6|10177.8|10167.8|10177.3|10167.3|4
1622647830000|2021-06-02 15:30:30|10177.8|10167.8|10179.9|10169.9|10180.9|10170.9|10177.8|10167.8|11
1622647840000|2021-06-02 15:30:40|10179.5|10169.5|10176.6|10166.6|10179.5|10169.5|10176.6|10166.6|13
1622647850000|2021-06-02 15:30:50|10176.9|10166.9|10176.1|10166.1|10176.9|10166.9|10176.1|10166.1|10
1622647860000|2021-06-02 15:31:00|10176.4|10166.4|10176.5|10166.5|10176.8|10166.8|10176.3|10166.3|5
1622647870000|2021-06-02 15:31:10|10176.8|10166.8|10177|10167|10177|10167|10176.8|10166.8|3
1622647880000|2021-06-02 15:31:20|10176.8|10166.8|10177.3|10167.3|10177.3|10167.3|10176.8|10166.8|2
1622647900000|2021-06-02 15:31:40|10177|10167|10176.1|10166.1|10177|10167|10176.1|10166.1|4
1622647910000|2021-06-02 15:31:50|10175.9|10165.9|10171.8|10161.8|10175.9|10165.9|10171.8|10161.8|10
1622647920000|2021-06-02 15:32:00|10171.6|10161.6|10171.9|10161.9|10172.1|10162.1|10171.6|10161.6|9
1622647930000|2021-06-02 15:32:10|10171.5|10161.5|10169.6|10159.6|10171.5|10161.5|10169.6|10159.6|7
1622647940000|2021-06-02 15:32:20|10169.4|10159.4|10169.6|10159.6|10170.1|10160.1|10169.4|10159.4|5
1622647950000|2021-06-02 15:32:30|10169.9|10159.9|10168.9|10158.9|10171.9|10161.9|10168.8|10158.8|13
1622647960000|2021-06-02 15:32:40|10169.4|10159.4|10167.3|10157.3|10169.9|10159.9|10167.3|10157.3|11
1622647970000|2021-06-02 15:32:50|10167.5|10157.5|10167.3|10157.3|10167.8|10157.8|10167.3|10157.3|6
1622647980000|2021-06-02 15:33:00|10167.5|10157.5|10167.4|10157.4|10167.6|10157.6|10167.4|10157.4|3
1622647990000|2021-06-02 15:33:10|10167.3|10157.3|10167.4|10157.4|10167.5|10157.5|10167.3|10157.3|4
1622648000000|2021-06-02 15:33:20|10167.6|10157.6|10169.8|10159.8|10169.8|10159.8|10167.6|10157.6|5
1622648010000|2021-06-02 15:33:30|10170|10160|10169.9|10159.9|10170.9|10160.9|10169.8|10159.8|7
1622648020000|2021-06-02 15:33:40|10169.8|10159.8|10170.8|10160.8|10170.8|10160.8|10169.5|10159.5|11
1622648030000|2021-06-02 15:33:50|10170.5|10160.5|10169.4|10159.4|10170.6|10160.6|10169.4|10159.4|11
1622648040000|2021-06-02 15:34:00|10168.3|10158.3|10165.8|10155.8|10169.1|10159.1|10165.5|10155.5|11
1622648050000|2021-06-02 15:34:10|10165.9|10155.9|10166|10156|10166|10156|10165.9|10155.9|2
1622648060000|2021-06-02 15:34:20|10166.3|10156.3|10164.3|10154.3|10166.3|10156.3|10164.3|10154.3|10
1622648070000|2021-06-02 15:34:30|10164.4|10154.4|10164.8|10154.8|10165.3|10155.3|10164.3|10154.3|12
1622648080000|2021-06-02 15:34:40|10165.1|10155.1|10165.8|10155.8|10166.1|10156.1|10165.1|10155.1|10
1622648090000|2021-06-02 15:34:50|10165.5|10155.5|10164.4|10154.4|10165.5|10155.5|10164.4|10154.4|2
1622648100000|2021-06-02 15:35:00|10165.4|10155.4|10167|10157|10167.1|10157.1|10165.4|10155.4|7
1622648110000|2021-06-02 15:35:10|10167.5|10157.5|10167.8|10157.8|10168.6|10158.6|10167.5|10157.5|6
1622648120000|2021-06-02 15:35:20|10167.1|10157.1|10165.9|10155.9|10167.3|10157.3|10165.9|10155.9|7
1622648130000|2021-06-02 15:35:30|10165.6|10155.6|10168.4|10158.4|10168.9|10158.9|10165.6|10155.6|9
1622648140000|2021-06-02 15:35:40|10169.5|10159.5|10166.3|10156.3|10169.5|10159.5|10164.8|10154.8|17
1622648150000|2021-06-02 15:35:50|10166|10156|10166.9|10156.9|10166.9|10156.9|10166|10156|7
1622648160000|2021-06-02 15:36:00|10166.6|10156.6|10168.1|10158.1|10168.1|10158.1|10166.3|10156.3|11
1622648170000|2021-06-02 15:36:10|10168|10158|10166|10156|10168|10158|10166|10156|4
1622648180000|2021-06-02 15:36:20|10166.1|10156.1|10166.4|10156.4|10167|10157|10166.1|10156.1|8
1622648190000|2021-06-02 15:36:30|10166.8|10156.8|10170.6|10160.6|10170.6|10160.6|10166.8|10156.8|8
1622648200000|2021-06-02 15:36:40|10169.8|10159.8|10171.1|10161.1|10171.1|10161.1|10169.6|10159.6|5
1622648210000|2021-06-02 15:36:50|10170.9|10160.9|10169.3|10159.3|10170.9|10160.9|10169.3|10159.3|6
1622648220000|2021-06-02 15:37:00|10169.5|10159.5|10170.9|10160.9|10170.9|10160.9|10169.4|10159.4|6
1622648230000|2021-06-02 15:37:10|10171.6|10161.6|10166.1|10156.1|10171.6|10161.6|10165.9|10155.9|15
1622648240000|2021-06-02 15:37:20|10165.6|10155.6|10167.6|10157.6|10167.6|10157.6|10165.4|10155.4|7
1622648250000|2021-06-02 15:37:30|10168.1|10158.1|10169.3|10159.3|10169.3|10159.3|10168.1|10158.1|4
1622648260000|2021-06-02 15:37:40|10170.1|10160.1|10170.6|10160.6|10171|10161|10169.9|10159.9|9
1622648270000|2021-06-02 15:37:50|10170.9|10160.9|10168.6|10158.6|10170.9|10160.9|10168.6|10158.6|4
1622648280000|2021-06-02 15:38:00|10168.8|10158.8|10168.8|10158.8|10168.8|10158.8|10168.5|10158.5|5
1622648290000|2021-06-02 15:38:10|10168.6|10158.6|10168|10158|10168.6|10158.6|10168|10158|4
1622648300000|2021-06-02 15:38:20|10167.4|10157.4|10168.6|10158.6|10168.6|10158.6|10167.1|10157.1|7
1622648310000|2021-06-02 15:38:30|10168.9|10158.9|10169.1|10159.1|10169.3|10159.3|10168.5|10158.5|5
1622648320000|2021-06-02 15:38:40|10168.3|10158.3|10168.9|10158.9|10168.9|10158.9|10168.3|10158.3|4
1622648340000|2021-06-02 15:39:00|10169|10159|10170.8|10160.8|10170.8|10160.8|10169|10159|4
1622648350000|2021-06-02 15:39:10|10171|10161|10172.4|10162.4|10172.4|10162.4|10171|10161|3
1622648360000|2021-06-02 15:39:20|10172.5|10162.5|10172|10162|10172.5|10162.5|10171.4|10161.4|8
1622648370000|2021-06-02 15:39:30|10171.8|10161.8|10171.8|10161.8|10171.8|10161.8|10171.8|10161.8|1
1622648380000|2021-06-02 15:39:40|10171.9|10161.9|10171.9|10161.9|10171.9|10161.9|10171.9|10161.9|1
1622648400000|2021-06-02 15:40:00|10171.8|10161.8|10170.4|10160.4|10171.8|10161.8|10169.8|10159.8|10
1622648410000|2021-06-02 15:40:10|10170|10160|10170.8|10160.8|10171.9|10161.9|10170|10160|7
1622648420000|2021-06-02 15:40:20|10170.5|10160.5|10169.8|10159.8|10170.5|10160.5|10169.8|10159.8|3
1622648430000|2021-06-02 15:40:30|10169.9|10159.9|10171.1|10161.1|10171.1|10161.1|10169.9|10159.9|3
1622648440000|2021-06-02 15:40:40|10171.3|10161.3|10173|10163|10173.1|10163.1|10171.1|10161.1|5
1622648450000|2021-06-02 15:40:50|10172.4|10162.4|10171.4|10161.4|10172.4|10162.4|10171.4|10161.4|4
1622648460000|2021-06-02 15:41:00|10171.1|10161.1|10169.4|10159.4|10171.1|10161.1|10169.3|10159.3|6
1622648470000|2021-06-02 15:41:10|10169.1|10159.1|10169.6|10159.6|10169.6|10159.6|10169.1|10159.1|2
1622648480000|2021-06-02 15:41:20|10169.4|10159.4|10168.8|10158.8|10169.4|10159.4|10168.8|10158.8|2
1622648490000|2021-06-02 15:41:30|10169.5|10159.5|10171.1|10161.1|10171.1|10161.1|10169.5|10159.5|6
1622648510000|2021-06-02 15:41:50|10171|10161|10170.5|10160.5|10171.5|10161.5|10169.5|10159.5|13
1622648520000|2021-06-02 15:42:00|10170|10160|10169.1|10159.1|10170|10160|10168.9|10158.9|5
1622648540000|2021-06-02 15:42:20|10168.9|10158.9|10169.1|10159.1|10169.1|10159.1|10168.9|10158.9|2
1622648550000|2021-06-02 15:42:30|10169|10159|10167.1|10157.1|10169.6|10159.6|10167.1|10157.1|11
1622648560000|2021-06-02 15:42:40|10168|10158|10164.5|10154.5|10168|10158|10163.9|10153.9|14
1622648570000|2021-06-02 15:42:50|10164.6|10154.6|10167.8|10157.8|10167.8|10157.8|10164.6|10154.6|11
1622648580000|2021-06-02 15:43:00|10167.5|10157.5|10166.4|10156.4|10167.8|10157.8|10165.6|10155.6|13
1622648590000|2021-06-02 15:43:10|10166.6|10156.6|10166.6|10156.6|10166.6|10156.6|10166.1|10156.1|6
1622648600000|2021-06-02 15:43:20|10166.8|10156.8|10167.6|10157.6|10167.6|10157.6|10166.8|10156.8|2
1622648610000|2021-06-02 15:43:30|10167.9|10157.9|10167.9|10157.9|10167.9|10157.9|10167.5|10157.5|7
1622648620000|2021-06-02 15:43:40|10168|10158|10169.6|10159.6|10169.9|10159.9|10168|10158|8
1622648630000|2021-06-02 15:43:50|10169.4|10159.4|10169.8|10159.8|10169.8|10159.8|10169|10159|9
1622648640000|2021-06-02 15:44:00|10170|10160|10167.5|10157.5|10171|10161|10167.5|10157.5|12
1622648660000|2021-06-02 15:44:20|10167.4|10157.4|10167.4|10157.4|10167.4|10157.4|10167.4|10157.4|1
1622648670000|2021-06-02 15:44:30|10167.1|10157.1|10165.9|10155.9|10167.1|10157.1|10164.3|10154.3|10
1622648680000|2021-06-02 15:44:40|10165.6|10155.6|10165.3|10155.3|10165.9|10155.9|10165.3|10155.3|5
1622648690000|2021-06-02 15:44:50|10165|10155|10164.8|10154.8|10165|10155|10164.8|10154.8|2
1622648700000|2021-06-02 15:45:00|10164.9|10154.9|10161.4|10151.4|10164.9|10154.9|10161.4|10151.4|12
1622648710000|2021-06-02 15:45:10|10160.6|10150.6|10156.1|10146.1|10160.6|10150.6|10156.1|10146.1|11
1622648720000|2021-06-02 15:45:20|10156.5|10146.5|10157.4|10147.4|10157.9|10147.9|10156.5|10146.5|12
1622648730000|2021-06-02 15:45:30|10157|10147|10156.4|10146.4|10157.6|10147.6|10156.4|10146.4|13
1622648740000|2021-06-02 15:45:40|10156|10146|10152.5|10142.5|10156|10146|10152.5|10142.5|15
1622648750000|2021-06-02 15:45:50|10152.9|10142.9|10151.4|10141.4|10152.9|10142.9|10150.8|10140.8|20
1622648760000|2021-06-02 15:46:00|10150.4|10140.4|10147|10137|10150.4|10140.4|10146.6|10136.6|20
1622648770000|2021-06-02 15:46:10|10146.9|10136.9|10151.4|10141.4|10151.4|10141.4|10146.9|10136.9|11
1622648780000|2021-06-02 15:46:20|10150.6|10140.6|10147.6|10137.6|10151.4|10141.4|10147.6|10137.6|13
1622648790000|2021-06-02 15:46:30|10147.5|10137.5|10148.4|10138.4|10148.5|10138.5|10146.6|10136.6|11
1622648800000|2021-06-02 15:46:40|10148.5|10138.5|10148.1|10138.1|10148.5|10138.5|10147.5|10137.5|15
1622648810000|2021-06-02 15:46:50|10147.6|10137.6|10148.6|10138.6|10148.9|10138.9|10147.6|10137.6|7
1622648820000|2021-06-02 15:47:00|10148.8|10138.8|10147.9|10137.9|10149|10139|10147.5|10137.5|15
1622648830000|2021-06-02 15:47:10|10148|10138|10149.6|10139.6|10149.6|10139.6|10147.4|10137.4|9
1622648840000|2021-06-02 15:47:20|10149.8|10139.8|10149.3|10139.3|10149.8|10139.8|10148.4|10138.4|11
1622648850000|2021-06-02 15:47:30|10149.4|10139.4|10152.5|10142.5|10152.6|10142.6|10148.6|10138.6|16
1622648860000|2021-06-02 15:47:40|10152.9|10142.9|10151|10141|10152.9|10142.9|10149.8|10139.8|12
1622648870000|2021-06-02 15:47:50|10151.5|10141.5|10151.8|10141.8|10152.4|10142.4|10151.3|10141.3|17
1622648880000|2021-06-02 15:48:00|10151.9|10141.9|10151.1|10141.1|10152|10142|10151.1|10141.1|11
1622648890000|2021-06-02 15:48:10|10151|10141|10151.1|10141.1|10152.6|10142.6|10150|10140|12
1622648900000|2021-06-02 15:48:20|10151.4|10141.4|10152.4|10142.4|10152.4|10142.4|10151.4|10141.4|10
1622648910000|2021-06-02 15:48:30|10152.8|10142.8|10156.3|10146.3|10156.3|10146.3|10152.8|10142.8|12
1622648920000|2021-06-02 15:48:40|10156.1|10146.1|10155.5|10145.5|10156.9|10146.9|10155.5|10145.5|15
1622648930000|2021-06-02 15:48:50|10155.1|10145.1|10152.5|10142.5|10155.6|10145.6|10152.5|10142.5|10
1622648940000|2021-06-02 15:49:00|10152.4|10142.4|10152.5|10142.5|10152.6|10142.6|10152.1|10142.1|11
1622648950000|2021-06-02 15:49:10|10152.6|10142.6|10153.1|10143.1|10154|10144|10152.6|10142.6|9
1622648960000|2021-06-02 15:49:20|10153.4|10143.4|10154.5|10144.5|10155.5|10145.5|10153.4|10143.4|10
1622648970000|2021-06-02 15:49:30|10154|10144|10152.1|10142.1|10154|10144|10152.1|10142.1|14
1622648980000|2021-06-02 15:49:40|10151.9|10141.9|10152.5|10142.5|10153.9|10143.9|10151.9|10141.9|12
1622648990000|2021-06-02 15:49:50|10152.3|10142.3|10153.6|10143.6|10154|10144|10151.8|10141.8|12
1622649000000|2021-06-02 15:50:00|10153.9|10143.9|10156.8|10146.8|10156.8|10146.8|10153.9|10143.9|14
1622649010000|2021-06-02 15:50:10|10156.5|10146.5|10154.1|10144.1|10156.5|10146.5|10153.6|10143.6|15
1622649020000|2021-06-02 15:50:20|10154.4|10144.4|10154.6|10144.6|10155|10145|10154.4|10144.4|4
1622649030000|2021-06-02 15:50:30|10154.3|10144.3|10154.1|10144.1|10154.5|10144.5|10154.1|10144.1|4
1622649040000|2021-06-02 15:50:40|10155.1|10145.1|10153.1|10143.1|10155.3|10145.3|10153.1|10143.1|12
1622649060000|2021-06-02 15:51:00|10152.9|10142.9|10151.8|10141.8|10152.9|10142.9|10150.6|10140.6|6
1622649070000|2021-06-02 15:51:10|10152|10142|10149.8|10139.8|10152.3|10142.3|10149.8|10139.8|8
1622649080000|2021-06-02 15:51:20|10150|10140|10149.5|10139.5|10150|10140|10147.4|10137.4|13
1622649090000|2021-06-02 15:51:30|10150|10140|10150.1|10140.1|10150.1|10140.1|10150|10140|2
1622649100000|2021-06-02 15:51:40|10150.5|10140.5|10150.1|10140.1|10150.5|10140.5|10150|10140|5
1622649110000|2021-06-02 15:51:50|10149.6|10139.6|10149.5|10139.5|10149.6|10139.6|10148.6|10138.6|6
1622649120000|2021-06-02 15:52:00|10148.8|10138.8|10148.6|10138.6|10149.1|10139.1|10148.6|10138.6|5
1622649130000|2021-06-02 15:52:10|10148.4|10138.4|10148.1|10138.1|10148.4|10138.4|10148.1|10138.1|2
1622649140000|2021-06-02 15:52:20|10149.5|10139.5|10148.3|10138.3|10149.5|10139.5|10148.1|10138.1|5
1622649150000|2021-06-02 15:52:30|10148.4|10138.4|10149.4|10139.4|10149.6|10139.6|10148.4|10138.4|4
1622649160000|2021-06-02 15:52:40|10149.3|10139.3|10149.3|10139.3|10149.3|10139.3|10149.3|10139.3|1
1622649170000|2021-06-02 15:52:50|10149.6|10139.6|10149.8|10139.8|10150.1|10140.1|10149.3|10139.3|6
1622649180000|2021-06-02 15:53:00|10149.5|10139.5|10148.8|10138.8|10149.5|10139.5|10148.5|10138.5|6
1622649190000|2021-06-02 15:53:10|10148.5|10138.5|10149|10139|10149|10139|10148.5|10138.5|4
1622649200000|2021-06-02 15:53:20|10149.3|10139.3|10150.3|10140.3|10150.3|10140.3|10149.3|10139.3|4
1622649210000|2021-06-02 15:53:30|10150.1|10140.1|10150.3|10140.3|10150.3|10140.3|10150|10140|3
1622649220000|2021-06-02 15:53:40|10150|10140|10150.3|10140.3|10150.4|10140.4|10150|10140|4
1622649230000|2021-06-02 15:53:50|10149.5|10139.5|10146.5|10136.5|10149.6|10139.6|10146.5|10136.5|9
1622649240000|2021-06-02 15:54:00|10145.8|10135.8|10140.4|10130.4|10145.8|10135.8|10140.3|10130.3|11
1622649250000|2021-06-02 15:54:10|10138.4|10128.4|10141.1|10131.1|10141.1|10131.1|10138.4|10128.4|17
1622649260000|2021-06-02 15:54:20|10141.6|10131.6|10143|10133|10143|10133|10141.3|10131.3|8
1622649270000|2021-06-02 15:54:30|10142.8|10132.8|10143.3|10133.3|10143.9|10133.9|10142.8|10132.8|7
1622649280000|2021-06-02 15:54:40|10143|10133|10143|10133|10143|10133|10143|10133|1
1622649290000|2021-06-02 15:54:50|10142.8|10132.8|10141.6|10131.6|10143|10133|10140.1|10130.1|13
1622649300000|2021-06-02 15:55:00|10141.8|10131.8|10140.4|10130.4|10141.8|10131.8|10139.9|10129.9|15
1622649310000|2021-06-02 15:55:10|10140.1|10130.1|10136.8|10126.8|10140.1|10130.1|10136.8|10126.8|17
1622649320000|2021-06-02 15:55:20|10136.3|10126.3|10145.1|10135.1|10145.1|10135.1|10136.3|10126.3|16
1622649330000|2021-06-02 15:55:30|10145.3|10135.3|10144.4|10134.4|10145.3|10135.3|10143.8|10133.8|11
1622649340000|2021-06-02 15:55:40|10144.5|10134.5|10146.6|10136.6|10146.6|10136.6|10144.4|10134.4|19
1622649350000|2021-06-02 15:55:50|10146.8|10136.8|10147.6|10137.6|10148.1|10138.1|10146.3|10136.3|11
1622649360000|2021-06-02 15:56:00|10148|10138|10147.5|10137.5|10148.4|10138.4|10147.5|10137.5|10
1622649370000|2021-06-02 15:56:10|10148|10138|10148.4|10138.4|10148.6|10138.6|10147.9|10137.9|5
1622649380000|2021-06-02 15:56:20|10148.3|10138.3|10147.9|10137.9|10148.3|10138.3|10147.4|10137.4|7
1622649390000|2021-06-02 15:56:30|10148|10138|10147.4|10137.4|10148|10138|10147.4|10137.4|4
1622649400000|2021-06-02 15:56:40|10147.1|10137.1|10146.8|10136.8|10148.4|10138.4|10146.8|10136.8|9
1622649410000|2021-06-02 15:56:50|10146.1|10136.1|10144.5|10134.5|10146.1|10136.1|10144.5|10134.5|6
1622649420000|2021-06-02 15:57:00|10144.3|10134.3|10143.8|10133.8|10144.3|10134.3|10143.8|10133.8|3
1622649430000|2021-06-02 15:57:10|10143.6|10133.6|10144|10134|10144.3|10134.3|10142.5|10132.5|7
1622649440000|2021-06-02 15:57:20|10144.3|10134.3|10143.4|10133.4|10144.3|10134.3|10143.3|10133.3|8
1622649450000|2021-06-02 15:57:30|10143.3|10133.3|10142.6|10132.6|10143.3|10133.3|10142.6|10132.6|3
1622649460000|2021-06-02 15:57:40|10142.8|10132.8|10142.8|10132.8|10143.3|10133.3|10142.8|10132.8|3
1622649470000|2021-06-02 15:57:50|10143.1|10133.1|10143|10133|10143.1|10133.1|10142.8|10132.8|3
1622649480000|2021-06-02 15:58:00|10142.9|10132.9|10144|10134|10144.3|10134.3|10142.9|10132.9|8
1622649490000|2021-06-02 15:58:10|10144.5|10134.5|10146|10136|10146|10136|10144.5|10134.5|4
1622649500000|2021-06-02 15:58:20|10145.8|10135.8|10144.1|10134.1|10145.8|10135.8|10144.1|10134.1|6
1622649510000|2021-06-02 15:58:30|10143.8|10133.8|10140.6|10130.6|10143.8|10133.8|10140.6|10130.6|2
1622649520000|2021-06-02 15:58:40|10140.3|10130.3|10136.9|10126.9|10140.3|10130.3|10136.3|10126.3|13
1622649530000|2021-06-02 15:58:50|10137|10127|10137|10127|10137.4|10127.4|10137|10127|5
1622649540000|2021-06-02 15:59:00|10136.6|10126.6|10136.4|10126.4|10136.9|10126.9|10136.4|10126.4|5
1622649550000|2021-06-02 15:59:10|10136.6|10126.6|10136.3|10126.3|10136.6|10126.6|10135.8|10125.8|3
1622649560000|2021-06-02 15:59:20|10136.4|10126.4|10138.1|10128.1|10138.1|10128.1|10136.4|10126.4|8
1622649570000|2021-06-02 15:59:30|10138.4|10128.4|10138.6|10128.6|10139.4|10129.4|10138.4|10128.4|6
1622649580000|2021-06-02 15:59:40|10138.4|10128.4|10136.6|10126.6|10138.4|10128.4|10136.6|10126.6|7
1622649590000|2021-06-02 15:59:50|10136.3|10126.3|10132.5|10122.5|10136.3|10126.3|10131.4|10121.4|16
1622649600000|2021-06-02 16:00:00|10131.3|10121.3|10129.1|10119.1|10132.8|10122.8|10128.1|10118.1|16
1622649610000|2021-06-02 16:00:10|10129|10119|10128.6|10118.6|10130.6|10120.6|10128.6|10118.6|11
1622649620000|2021-06-02 16:00:20|10128.4|10118.4|10130|10120|10130.4|10120.4|10128|10118|8
1622649630000|2021-06-02 16:00:30|10129.6|10119.6|10129.4|10119.4|10129.6|10119.6|10126.8|10116.8|11
1622649640000|2021-06-02 16:00:40|10129.1|10119.1|10129.1|10119.1|10129.1|10119.1|10129.1|10119.1|1
1622649650000|2021-06-02 16:00:50|10129|10119|10127.1|10117.1|10129|10119|10127.1|10117.1|4
1622649660000|2021-06-02 16:01:00|10127.5|10117.5|10127.3|10117.3|10127.6|10117.6|10126.5|10116.5|5
1622649670000|2021-06-02 16:01:10|10127.4|10117.4|10127.5|10117.5|10127.6|10117.6|10127.4|10117.4|5
1622649680000|2021-06-02 16:01:20|10127.6|10117.6|10127.5|10117.5|10128|10118|10127.1|10117.1|8
1622649690000|2021-06-02 16:01:30|10127.9|10117.9|10127.6|10117.6|10127.9|10117.9|10127.1|10117.1|8
1622649700000|2021-06-02 16:01:40|10127.9|10117.9|10128.9|10118.9|10129.3|10119.3|10127.9|10117.9|9
1622649710000|2021-06-02 16:01:50|10129.3|10119.3|10128.6|10118.6|10129.5|10119.5|10127.6|10117.6|8
1622649720000|2021-06-02 16:02:00|10128.5|10118.5|10125.8|10115.8|10129.4|10119.4|10125.8|10115.8|8
1622649730000|2021-06-02 16:02:10|10126|10116|10125.8|10115.8|10126|10116|10125.8|10115.8|2
1622649740000|2021-06-02 16:02:20|10125.4|10115.4|10125.8|10115.8|10125.8|10115.8|10125.3|10115.3|3
1622649750000|2021-06-02 16:02:30|10125.5|10115.5|10126.5|10116.5|10126.6|10116.6|10125.5|10115.5|12
1622649760000|2021-06-02 16:02:40|10126.9|10116.9|10124.1|10114.1|10126.9|10116.9|10124.1|10114.1|6
1622649770000|2021-06-02 16:02:50|10124.3|10114.3|10124.3|10114.3|10124.5|10114.5|10124.3|10114.3|3
1622649780000|2021-06-02 16:03:00|10124.8|10114.8|10116.5|10106.5|10124.8|10114.8|10116.5|10106.5|13
1622649790000|2021-06-02 16:03:10|10117.4|10107.4|10116.9|10106.9|10117.9|10107.9|10116.6|10106.6|10
1622649800000|2021-06-02 16:03:20|10117.1|10107.1|10116.3|10106.3|10117.1|10107.1|10116.3|10106.3|6
1622649810000|2021-06-02 16:03:30|10116|10106|10116|10106|10116.3|10106.3|10115.8|10105.8|5
1622649820000|2021-06-02 16:03:40|10115.8|10105.8|10117.1|10107.1|10117.1|10107.1|10115.8|10105.8|8
1622649830000|2021-06-02 16:03:50|10118.6|10108.6|10118.9|10108.9|10119.1|10109.1|10118.3|10108.3|10
1622649840000|2021-06-02 16:04:00|10118.6|10108.6|10116.8|10106.8|10118.6|10108.6|10116.8|10106.8|7
1622649850000|2021-06-02 16:04:10|10116.1|10106.1|10104.9|10094.9|10116.3|10106.3|10101.9|10091.9|12
1622649860000|2021-06-02 16:04:20|10105.1|10095.1|10105.1|10095.1|10107.6|10097.6|10104.6|10094.6|24
1622649870000|2021-06-02 16:04:30|10105.4|10095.4|10102.9|10092.9|10105.4|10095.4|10102.1|10092.1|19
1622649880000|2021-06-02 16:04:40|10102.6|10092.6|10101.6|10091.6|10102.6|10092.6|10101.1|10091.1|7
1622649890000|2021-06-02 16:04:50|10101.9|10091.9|10101.5|10091.5|10101.9|10091.9|10101.1|10091.1|12
1622649900000|2021-06-02 16:05:00|10101.8|10091.8|10108.8|10098.8|10108.8|10098.8|10101.3|10091.3|20
1622649910000|2021-06-02 16:05:10|10109.3|10099.3|10107.3|10097.3|10111.3|10101.3|10107.3|10097.3|20
1622649920000|2021-06-02 16:05:20|10107.8|10097.8|10104.5|10094.5|10108|10098|10104.5|10094.5|7
1622649930000|2021-06-02 16:05:30|10104.3|10094.3|10102.9|10092.9|10104.3|10094.3|10102.8|10092.8|10
1622649940000|2021-06-02 16:05:40|10103.1|10093.1|10103.4|10093.4|10103.8|10093.8|10102.1|10092.1|10
1622649950000|2021-06-02 16:05:50|10103.5|10093.5|10106.1|10096.1|10106.1|10096.1|10103.5|10093.5|11
1622649960000|2021-06-02 16:06:00|10104.9|10094.9|10109|10099|10109|10099|10104.9|10094.9|13
1622649970000|2021-06-02 16:06:10|10109.6|10099.6|10113|10103|10113|10103|10109.5|10099.5|19
1622649980000|2021-06-02 16:06:20|10112.6|10102.6|10112.9|10102.9|10113.9|10103.9|10112.6|10102.6|12
1622649990000|2021-06-02 16:06:30|10111.5|10101.5|10110.1|10100.1|10112.3|10102.3|10110.1|10100.1|15
1622650000000|2021-06-02 16:06:40|10110|10100|10111.3|10101.3|10111.6|10101.6|10109.9|10099.9|11
1622650010000|2021-06-02 16:06:50|10111.1|10101.1|10113.1|10103.1|10113.9|10103.9|10110.9|10100.9|20
1622650020000|2021-06-02 16:07:00|10113.4|10103.4|10112.9|10102.9|10114.3|10104.3|10112.6|10102.6|12
1622650030000|2021-06-02 16:07:10|10113.1|10103.1|10108.5|10098.5|10113.4|10103.4|10108.5|10098.5|8
1622650040000|2021-06-02 16:07:20|10107.6|10097.6|10110.3|10100.3|10110.4|10100.4|10107.6|10097.6|16
1622650050000|2021-06-02 16:07:30|10108.9|10098.9|10107.1|10097.1|10108.9|10098.9|10106.4|10096.4|9
1622650060000|2021-06-02 16:07:40|10107.3|10097.3|10107.1|10097.1|10107.4|10097.4|10106.8|10096.8|6
1622650070000|2021-06-02 16:07:50|10107.4|10097.4|10104.3|10094.3|10107.4|10097.4|10104.3|10094.3|7
1622650080000|2021-06-02 16:08:00|10104.4|10094.4|10106.4|10096.4|10106.5|10096.5|10103.9|10093.9|10
1622650090000|2021-06-02 16:08:10|10106.3|10096.3|10103.6|10093.6|10107|10097|10102.8|10092.8|15
1622650100000|2021-06-02 16:08:20|10103.4|10093.4|10106.1|10096.1|10106.1|10096.1|10103|10093|16
1622650110000|2021-06-02 16:08:30|10106|10096|10107.9|10097.9|10108.9|10098.9|10106|10096|21
1622650120000|2021-06-02 16:08:40|10108.3|10098.3|10110|10100|10110.9|10100.9|10108.3|10098.3|11
1622650130000|2021-06-02 16:08:50|10109.8|10099.8|10107.3|10097.3|10109.8|10099.8|10106|10096|11
1622650140000|2021-06-02 16:09:00|10107|10097|10108|10098|10108.3|10098.3|10107|10097|8
1622650150000|2021-06-02 16:09:10|10108.5|10098.5|10110|10100|10110|10100|10108.5|10098.5|11
1622650160000|2021-06-02 16:09:20|10110.4|10100.4|10110.9|10100.9|10111|10101|10110.4|10100.4|5
1622650170000|2021-06-02 16:09:30|10111|10101|10109.6|10099.6|10111.3|10101.3|10108.9|10098.9|8
1622650180000|2021-06-02 16:09:40|10109.4|10099.4|10108.3|10098.3|10109.4|10099.4|10107.1|10097.1|9
1622650190000|2021-06-02 16:09:50|10108|10098|10108|10098|10108|10098|10108|10098|1
1622650200000|2021-06-02 16:10:00|10107.9|10097.9|10105.5|10095.5|10107.9|10097.9|10105.4|10095.4|7
1622650210000|2021-06-02 16:10:10|10105.3|10095.3|10105.1|10095.1|10105.4|10095.4|10105.1|10095.1|3
1622650220000|2021-06-02 16:10:20|10105.4|10095.4|10105.4|10095.4|10105.4|10095.4|10105.4|10095.4|1
1622650230000|2021-06-02 16:10:30|10105.1|10095.1|10106.3|10096.3|10106.3|10096.3|10105.1|10095.1|4
1622650240000|2021-06-02 16:10:40|10106.5|10096.5|10105.5|10095.5|10106.5|10096.5|10105.5|10095.5|6
1622650250000|2021-06-02 16:10:50|10104.8|10094.8|10102.5|10092.5|10104.8|10094.8|10102.4|10092.4|7
1622650260000|2021-06-02 16:11:00|10102.4|10092.4|10102.3|10092.3|10102.4|10092.4|10101.8|10091.8|8
1622650270000|2021-06-02 16:11:10|10102|10092|10102.4|10092.4|10102.4|10092.4|10101.9|10091.9|6
1622650280000|2021-06-02 16:11:20|10102.1|10092.1|10102|10092|10102.3|10092.3|10101.1|10091.1|12
1622650290000|2021-06-02 16:11:30|10102.1|10092.1|10102|10092|10102.6|10092.6|10102|10092|5
1622650300000|2021-06-02 16:11:40|10101.8|10091.8|10105.5|10095.5|10105.5|10095.5|10101.3|10091.3|10
1622650310000|2021-06-02 16:11:50|10105.8|10095.8|10106.8|10096.8|10107|10097|10105.1|10095.1|10
1622650320000|2021-06-02 16:12:00|10106.5|10096.5|10106.9|10096.9|10107.4|10097.4|10106.5|10096.5|10
1622650330000|2021-06-02 16:12:10|10106.4|10096.4|10106.4|10096.4|10106.6|10096.6|10105.3|10095.3|12
1622650340000|2021-06-02 16:12:20|10106.6|10096.6|10106.4|10096.4|10107|10097|10106.4|10096.4|6
1622650350000|2021-06-02 16:12:30|10106.9|10096.9|10108.1|10098.1|10108.4|10098.4|10106.9|10096.9|6
1622650360000|2021-06-02 16:12:40|10107.9|10097.9|10107.9|10097.9|10109|10099|10107.9|10097.9|9
1622650370000|2021-06-02 16:12:50|10108.1|10098.1|10108|10098|10108.1|10098.1|10108|10098|2
1622650380000|2021-06-02 16:13:00|10107.6|10097.6|10107|10097|10107.6|10097.6|10105.9|10095.9|8
1622650390000|2021-06-02 16:13:10|10106.5|10096.5|10105.3|10095.3|10106.5|10096.5|10105|10095|12
1622650400000|2021-06-02 16:13:20|10105|10095|10103.4|10093.4|10105.4|10095.4|10103.4|10093.4|13
1622650410000|2021-06-02 16:13:30|10103.3|10093.3|10104.6|10094.6|10104.6|10094.6|10103.3|10093.3|5
1622650420000|2021-06-02 16:13:40|10104.4|10094.4|10102.1|10092.1|10104.4|10094.4|10102.1|10092.1|11
1622650430000|2021-06-02 16:13:50|10101.5|10091.5|10100.5|10090.5|10101.5|10091.5|10099.1|10089.1|12
1622650440000|2021-06-02 16:14:00|10099.6|10089.6|10096.5|10086.5|10099.6|10089.6|10096.5|10086.5|13
1622650450000|2021-06-02 16:14:10|10096.1|10086.1|10096.9|10086.9|10098|10088|10095.9|10085.9|12
1622650460000|2021-06-02 16:14:20|10096.8|10086.8|10093.8|10083.8|10096.8|10086.8|10092.9|10082.9|22
1622650470000|2021-06-02 16:14:30|10094.3|10084.3|10094.1|10084.1|10094.6|10084.6|10092.8|10082.8|14
1622650480000|2021-06-02 16:14:40|10094.4|10084.4|10094.1|10084.1|10094.9|10084.9|10093.8|10083.8|8
1622650490000|2021-06-02 16:14:50|10094.4|10084.4|10093.9|10083.9|10094.4|10084.4|10093.6|10083.6|7
1622650500000|2021-06-02 16:15:00|10093.8|10083.8|10095.8|10085.8|10095.8|10085.8|10091.4|10081.4|16
1622650510000|2021-06-02 16:15:10|10095.9|10085.9|10096.9|10086.9|10098.3|10088.3|10095.9|10085.9|15
1622650520000|2021-06-02 16:15:20|10096.4|10086.4|10096.5|10086.5|10096.6|10086.6|10096.4|10086.4|3
1622650530000|2021-06-02 16:15:30|10096.4|10086.4|10095.3|10085.3|10096.4|10086.4|10095.3|10085.3|6
1622650540000|2021-06-02 16:15:40|10096|10086|10098.6|10088.6|10099.6|10089.6|10096|10086|16
1622650550000|2021-06-02 16:15:50|10098.4|10088.4|10096.6|10086.6|10098.4|10088.4|10095.9|10085.9|11
1622650560000|2021-06-02 16:16:00|10097.8|10087.8|10102.1|10092.1|10102.1|10092.1|10097.8|10087.8|14
1622650570000|2021-06-02 16:16:10|10101.8|10091.8|10105.8|10095.8|10105.8|10095.8|10101.8|10091.8|15
1622650580000|2021-06-02 16:16:20|10105.6|10095.6|10101|10091|10105.6|10095.6|10100.9|10090.9|15
1622650590000|2021-06-02 16:16:30|10101.4|10091.4|10104.1|10094.1|10104.5|10094.5|10101.3|10091.3|13
1622650600000|2021-06-02 16:16:40|10104.3|10094.3|10105|10095|10105|10095|10104.1|10094.1|11
1622650610000|2021-06-02 16:16:50|10104.8|10094.8|10104|10094|10104.8|10094.8|10103.1|10093.1|9
1622650620000|2021-06-02 16:17:00|10104.1|10094.1|10107|10097|10107|10097|10104.1|10094.1|12
1622650630000|2021-06-02 16:17:10|10107.3|10097.3|10108.6|10098.6|10108.6|10098.6|10107.3|10097.3|11
1622650640000|2021-06-02 16:17:20|10108.5|10098.5|10107.6|10097.6|10108.5|10098.5|10106.5|10096.5|11
1622650650000|2021-06-02 16:17:30|10107.9|10097.9|10104.9|10094.9|10107.9|10097.9|10104.9|10094.9|8
1622650660000|2021-06-02 16:17:40|10104.6|10094.6|10101.4|10091.4|10104.6|10094.6|10101.4|10091.4|11
1622650670000|2021-06-02 16:17:50|10101.6|10091.6|10101.1|10091.1|10101.9|10091.9|10101.1|10091.1|4
1622650680000|2021-06-02 16:18:00|10101.3|10091.3|10100.6|10090.6|10101.8|10091.8|10100.6|10090.6|4
1622650690000|2021-06-02 16:18:10|10100.5|10090.5|10103.3|10093.3|10103.3|10093.3|10100.5|10090.5|7
1622650700000|2021-06-02 16:18:20|10103.5|10093.5|10107|10097|10107|10097|10103.5|10093.5|9
1622650710000|2021-06-02 16:18:30|10106.4|10096.4|10105.4|10095.4|10106.4|10096.4|10105.4|10095.4|8
1622650720000|2021-06-02 16:18:40|10105.5|10095.5|10105.8|10095.8|10105.8|10095.8|10105.5|10095.5|2
1622650730000|2021-06-02 16:18:50|10105.6|10095.6|10105.4|10095.4|10105.6|10095.6|10105.4|10095.4|2
1622650740000|2021-06-02 16:19:00|10105|10095|10103.1|10093.1|10105|10095|10102.6|10092.6|9
1622650750000|2021-06-02 16:19:10|10103.3|10093.3|10105.4|10095.4|10105.4|10095.4|10103.3|10093.3|8
1622650760000|2021-06-02 16:19:20|10105.5|10095.5|10106.3|10096.3|10106.6|10096.6|10105.5|10095.5|9
1622650770000|2021-06-02 16:19:30|10105.9|10095.9|10105.3|10095.3|10106.3|10096.3|10105.3|10095.3|11
1622650780000|2021-06-02 16:19:40|10105.1|10095.1|10106.6|10096.6|10106.6|10096.6|10104.9|10094.9|8
1622650790000|2021-06-02 16:19:50|10106.8|10096.8|10107.4|10097.4|10108.8|10098.8|10106.8|10096.8|9
1622650800000|2021-06-02 16:20:00|10108|10098|10108|10098|10108|10098|10106.1|10096.1|12
1622650810000|2021-06-02 16:20:10|10107.9|10097.9|10110.1|10100.1|10111.6|10101.6|10107.9|10097.9|11
1622650820000|2021-06-02 16:20:20|10110.4|10100.4|10111.4|10101.4|10111.4|10101.4|10110.4|10100.4|5
1622650830000|2021-06-02 16:20:30|10111.3|10101.3|10113|10103|10113|10103|10111.3|10101.3|10
1622650840000|2021-06-02 16:20:40|10112.8|10102.8|10112.8|10102.8|10113|10103|10112.4|10102.4|6
1622650850000|2021-06-02 16:20:50|10112.5|10102.5|10113|10103|10113|10103|10112.4|10102.4|3
1622650860000|2021-06-02 16:21:00|10113.3|10103.3|10113.3|10103.3|10113.4|10103.4|10113.1|10103.1|4
1622650870000|2021-06-02 16:21:10|10113.8|10103.8|10114.6|10104.6|10115.4|10105.4|10113.8|10103.8|3
1622650880000|2021-06-02 16:21:20|10114.5|10104.5|10112.8|10102.8|10114.5|10104.5|10112.8|10102.8|9
1622650890000|2021-06-02 16:21:30|10113.1|10103.1|10114.1|10104.1|10114.4|10104.4|10113|10103|10
1622650900000|2021-06-02 16:21:40|10114.4|10104.4|10114.1|10104.1|10114.4|10104.4|10114.1|10104.1|4
1622650910000|2021-06-02 16:21:50|10114|10104|10114.1|10104.1|10114.1|10104.1|10113.9|10103.9|3
1622650920000|2021-06-02 16:22:00|10114.4|10104.4|10116.1|10106.1|10116.1|10106.1|10113.8|10103.8|13
1622650930000|2021-06-02 16:22:10|10116.3|10106.3|10119.8|10109.8|10120|10110|10116.3|10106.3|17
1622650940000|2021-06-02 16:22:20|10119.9|10109.9|10119.3|10109.3|10119.9|10109.9|10119.3|10109.3|2
1622650950000|2021-06-02 16:22:30|10119.5|10109.5|10119.1|10109.1|10119.5|10109.5|10119|10109|7
1622650960000|2021-06-02 16:22:40|10119|10109|10118.8|10108.8|10119.4|10109.4|10118.5|10108.5|6
1622650970000|2021-06-02 16:22:50|10118.6|10108.6|10119.8|10109.8|10119.8|10109.8|10117.8|10107.8|12
1622650980000|2021-06-02 16:23:00|10120|10110|10121|10111|10121.3|10111.3|10120|10110|9
1622650990000|2021-06-02 16:23:10|10120.5|10110.5|10125|10115|10125.6|10115.6|10120.5|10110.5|21
1622651000000|2021-06-02 16:23:20|10125.1|10115.1|10122.9|10112.9|10125.3|10115.3|10122.5|10112.5|11
1622651010000|2021-06-02 16:23:30|10123.1|10113.1|10122.6|10112.6|10123.6|10113.6|10122.6|10112.6|5
1622651020000|2021-06-02 16:23:40|10121.9|10111.9|10123.1|10113.1|10123.1|10113.1|10120.4|10110.4|11
1622651030000|2021-06-02 16:23:50|10122.8|10112.8|10122.8|10112.8|10122.8|10112.8|10122.6|10112.6|3
1622651040000|2021-06-02 16:24:00|10122.5|10112.5|10125.3|10115.3|10125.6|10115.6|10121.8|10111.8|15
1622651050000|2021-06-02 16:24:10|10125.5|10115.5|10125.3|10115.3|10125.8|10115.8|10125.3|10115.3|4
1622651060000|2021-06-02 16:24:20|10125.1|10115.1|10123.1|10113.1|10125.1|10115.1|10123.1|10113.1|9
1622651070000|2021-06-02 16:24:30|10123.3|10113.3|10124|10114|10124|10114|10122.5|10112.5|7
1622651080000|2021-06-02 16:24:40|10124.4|10114.4|10123.8|10113.8|10124.4|10114.4|10123.8|10113.8|4
1622651090000|2021-06-02 16:24:50|10124|10114|10121.6|10111.6|10124|10114|10121.4|10111.4|10
1622651100000|2021-06-02 16:25:00|10122|10112|10125.9|10115.9|10125.9|10115.9|10122|10112|10
1622651110000|2021-06-02 16:25:10|10126.4|10116.4|10126|10116|10126.9|10116.9|10124.9|10114.9|20
1622651120000|2021-06-02 16:25:20|10126.3|10116.3|10127.1|10117.1|10127.8|10117.8|10126.3|10116.3|6
1622651130000|2021-06-02 16:25:30|10127|10117|10127|10117|10127|10117|10126.5|10116.5|5
1622651140000|2021-06-02 16:25:40|10127.1|10117.1|10125.6|10115.6|10127.1|10117.1|10124.6|10114.6|9
1622651150000|2021-06-02 16:25:50|10125.4|10115.4|10125.3|10115.3|10125.4|10115.4|10124.8|10114.8|8
1622651170000|2021-06-02 16:26:10|10125.5|10115.5|10127.8|10117.8|10128.3|10118.3|10125.5|10115.5|5
1622651180000|2021-06-02 16:26:20|10127.9|10117.9|10127.4|10117.4|10130.3|10120.3|10127.4|10117.4|10
1622651190000|2021-06-02 16:26:30|10126.8|10116.8|10125.3|10115.3|10126.8|10116.8|10125.3|10115.3|6
1622651200000|2021-06-02 16:26:40|10125.5|10115.5|10123.6|10113.6|10125.5|10115.5|10123.6|10113.6|10
1622651220000|2021-06-02 16:27:00|10123.9|10113.9|10126|10116|10126|10116|10123.9|10113.9|9
1622651230000|2021-06-02 16:27:10|10125.8|10115.8|10124.4|10114.4|10125.8|10115.8|10124.4|10114.4|7
1622651240000|2021-06-02 16:27:20|10124.6|10114.6|10121.6|10111.6|10124.6|10114.6|10121.6|10111.6|6
1622651250000|2021-06-02 16:27:30|10121.4|10111.4|10121.1|10111.1|10121.4|10111.4|10120.5|10110.5|5
1622651260000|2021-06-02 16:27:40|10120.9|10110.9|10120.9|10110.9|10121.4|10111.4|10120.9|10110.9|6
1622651270000|2021-06-02 16:27:50|10121.1|10111.1|10121.4|10111.4|10121.4|10111.4|10121|10111|4
1622651280000|2021-06-02 16:28:00|10121.5|10111.5|10124.5|10114.5|10124.5|10114.5|10121.5|10111.5|9
1622651290000|2021-06-02 16:28:10|10124.3|10114.3|10124.8|10114.8|10124.9|10114.9|10124.3|10114.3|8
1622651300000|2021-06-02 16:28:20|10124.5|10114.5|10124.8|10114.8|10124.8|10114.8|10124.4|10114.4|3
1622651320000|2021-06-02 16:28:40|10124.5|10114.5|10122|10112|10124.5|10114.5|10121.5|10111.5|9
1622651330000|2021-06-02 16:28:50|10122.3|10112.3|10120.8|10110.8|10122.6|10112.6|10120.8|10110.8|10
1622651340000|2021-06-02 16:29:00|10121|10111|10121.9|10111.9|10121.9|10111.9|10121|10111|3
1622651350000|2021-06-02 16:29:10|10122.3|10112.3|10122.8|10112.8|10124.1|10114.1|10122.3|10112.3|10
1622651370000|2021-06-02 16:29:30|10122.3|10112.3|10123|10113|10123|10113|10122.3|10112.3|3
1622651400000|2021-06-02 16:30:00|10123.1|10113.1|10121.3|10111.3|10123.1|10113.1|10121.3|10111.3|7
1622651410000|2021-06-02 16:30:10|10121|10111|10120.8|10110.8|10121|10111|10120.3|10110.3|6
1622651420000|2021-06-02 16:30:20|10121|10111|10123.1|10113.1|10123.3|10113.3|10121|10111|7
1622651430000|2021-06-02 16:30:30|10123|10113|10122|10112|10123|10113|10121.9|10111.9|4
1622651440000|2021-06-02 16:30:40|10121.9|10111.9|10121.3|10111.3|10121.9|10111.9|10121.3|10111.3|3
1622651450000|2021-06-02 16:30:50|10121.4|10111.4|10121|10111|10122.1|10112.1|10121|10111|4
1622651460000|2021-06-02 16:31:00|10120.9|10110.9|10121|10111|10121.8|10111.8|10120.6|10110.6|9
1622651470000|2021-06-02 16:31:10|10121.5|10111.5|10120|10110|10121.6|10111.6|10120|10110|9
1622651480000|2021-06-02 16:31:20|10120.4|10110.4|10120.3|10110.3|10120.4|10110.4|10120|10110|3
1622651490000|2021-06-02 16:31:30|10120|10110|10117.5|10107.5|10120|10110|10117|10107|14
1622651500000|2021-06-02 16:31:40|10116.8|10106.8|10117.8|10107.8|10117.8|10107.8|10116.6|10106.6|5
1622651510000|2021-06-02 16:31:50|10117.3|10107.3|10117.3|10107.3|10117.3|10107.3|10117.3|10107.3|1
1622651520000|2021-06-02 16:32:00|10117.1|10107.1|10113.6|10103.6|10117.1|10107.1|10113.3|10103.3|17
1622651530000|2021-06-02 16:32:10|10113.9|10103.9|10113.5|10103.5|10113.9|10103.9|10113.4|10103.4|11
1622651540000|2021-06-02 16:32:20|10113.9|10103.9|10113.5|10103.5|10114.1|10104.1|10113.1|10103.1|7
1622651550000|2021-06-02 16:32:30|10113.9|10103.9|10114.5|10104.5|10115.5|10105.5|10113.9|10103.9|7
1622651560000|2021-06-02 16:32:40|10114.6|10104.6|10114.9|10104.9|10115.5|10105.5|10114.6|10104.6|5
1622651570000|2021-06-02 16:32:50|10114.6|10104.6|10114|10104|10114.6|10104.6|10114|10104|4
1622651580000|2021-06-02 16:33:00|10114.3|10104.3|10115.1|10105.1|10115.1|10105.1|10114|10104|4
1622651590000|2021-06-02 16:33:10|10114.5|10104.5|10114.9|10104.9|10115.3|10105.3|10114.5|10104.5|8
1622651600000|2021-06-02 16:33:20|10114.6|10104.6|10113.5|10103.5|10114.8|10104.8|10113.5|10103.5|6
1622651610000|2021-06-02 16:33:30|10113.8|10103.8|10113.8|10103.8|10113.8|10103.8|10113.6|10103.6|3
1622651620000|2021-06-02 16:33:40|10114|10104|10114.4|10104.4|10115|10105|10114|10104|8
1622651630000|2021-06-02 16:33:50|10114.8|10104.8|10115|10105|10115|10105|10114.8|10104.8|2
1622651640000|2021-06-02 16:34:00|10114.9|10104.9|10114.6|10104.6|10114.9|10104.9|10114|10104|5
1622651650000|2021-06-02 16:34:10|10114.9|10104.9|10116|10106|10116|10106|10114.9|10104.9|5
1622651660000|2021-06-02 16:34:20|10116.3|10106.3|10117|10107|10117|10107|10116.3|10106.3|2
1622651690000|2021-06-02 16:34:50|10116.8|10106.8|10115.4|10105.4|10116.8|10106.8|10115.4|10105.4|4
1622651700000|2021-06-02 16:35:00|10116|10106|10114|10104|10116|10106|10114|10104|6
1622651710000|2021-06-02 16:35:10|10114.5|10104.5|10114|10104|10114.5|10104.5|10114|10104|2
1622651720000|2021-06-02 16:35:20|10114.4|10104.4|10116.3|10106.3|10116.3|10106.3|10114.4|10104.4|2
1622651730000|2021-06-02 16:35:30|10116|10106|10113.5|10103.5|10116|10106|10113.3|10103.3|5
1622651740000|2021-06-02 16:35:40|10113.8|10103.8|10114|10104|10114.8|10104.8|10113.8|10103.8|5
1622651750000|2021-06-02 16:35:50|10113.5|10103.5|10112.9|10102.9|10113.5|10103.5|10112.9|10102.9|3
1622651760000|2021-06-02 16:36:00|10112.5|10102.5|10112|10102|10112.5|10102.5|10110.9|10100.9|8
1622651770000|2021-06-02 16:36:10|10111.6|10101.6|10109.9|10099.9|10111.6|10101.6|10109.9|10099.9|4
1622651790000|2021-06-02 16:36:30|10110.1|10100.1|10109.9|10099.9|10110.1|10100.1|10109.9|10099.9|3
1622651800000|2021-06-02 16:36:40|10107.8|10097.8|10107.9|10097.9|10108|10098|10107.6|10097.6|5
1622651810000|2021-06-02 16:36:50|10108|10098|10109|10099|10109.6|10099.6|10108|10098|10
1622651820000|2021-06-02 16:37:00|10109.8|10099.8|10110.6|10100.6|10111.3|10101.3|10109.5|10099.5|13
1622651830000|2021-06-02 16:37:10|10110.9|10100.9|10110.3|10100.3|10110.9|10100.9|10110|10100|4
1622651840000|2021-06-02 16:37:20|10110.5|10100.5|10111.9|10101.9|10111.9|10101.9|10110.5|10100.5|4
1622651850000|2021-06-02 16:37:30|10112|10102|10112.9|10102.9|10113.1|10103.1|10112|10102|4
1622651860000|2021-06-02 16:37:40|10112.6|10102.6|10114|10104|10114|10104|10112.6|10102.6|8
1622651880000|2021-06-02 16:38:00|10114.5|10104.5|10114.3|10104.3|10114.5|10104.5|10114.3|10104.3|2
1622651890000|2021-06-02 16:38:10|10114.5|10104.5|10112.4|10102.4|10114.5|10104.5|10112.4|10102.4|4
1622651900000|2021-06-02 16:38:20|10111.9|10101.9|10111.6|10101.6|10111.9|10101.9|10111.6|10101.6|2
1622651910000|2021-06-02 16:38:30|10111.9|10101.9|10111.9|10101.9|10111.9|10101.9|10111.9|10101.9|1
1622651920000|2021-06-02 16:38:40|10111.8|10101.8|10111.8|10101.8|10111.8|10101.8|10111.8|10101.8|1
1622651930000|2021-06-02 16:38:50|10111.6|10101.6|10109.6|10099.6|10111.6|10101.6|10109.6|10099.6|4
1622651940000|2021-06-02 16:39:00|10109.4|10099.4|10110.5|10100.5|10110.6|10100.6|10108.4|10098.4|12
1622651960000|2021-06-02 16:39:20|10110.3|10100.3|10109.3|10099.3|10110.3|10100.3|10109.3|10099.3|10
1622651970000|2021-06-02 16:39:30|10109.5|10099.5|10109.9|10099.9|10109.9|10099.9|10109.5|10099.5|2
1622651980000|2021-06-02 16:39:40|10109.6|10099.6|10109.4|10099.4|10109.6|10099.6|10109.4|10099.4|6
1622651990000|2021-06-02 16:39:50|10109.8|10099.8|10110|10100|10110|10100|10109.5|10099.5|6
1622652000000|2021-06-02 16:40:00|10109.9|10099.9|10109.6|10099.6|10109.9|10099.9|10109.6|10099.6|3
1622652020000|2021-06-02 16:40:20|10109.5|10099.5|10109.3|10099.3|10109.5|10099.5|10109.3|10099.3|5
1622652030000|2021-06-02 16:40:30|10108.4|10098.4|10109.6|10099.6|10109.6|10099.6|10108.4|10098.4|6
1622652050000|2021-06-02 16:40:50|10109.4|10099.4|10109.4|10099.4|10109.4|10099.4|10109.4|10099.4|1
1622652060000|2021-06-02 16:41:00|10109.6|10099.6|10109.6|10099.6|10109.6|10099.6|10109.6|10099.6|1
1622652070000|2021-06-02 16:41:10|10109.9|10099.9|10108.6|10098.6|10109.9|10099.9|10108.6|10098.6|2
1622652080000|2021-06-02 16:41:20|10108.9|10098.9|10108.9|10098.9|10108.9|10098.9|10108.9|10098.9|1
1622652090000|2021-06-02 16:41:30|10109.1|10099.1|10108.8|10098.8|10109.1|10099.1|10108.8|10098.8|5
1622652110000|2021-06-02 16:41:50|10108.9|10098.9|10108.8|10098.8|10108.9|10098.9|10108.8|10098.8|2
1622652120000|2021-06-02 16:42:00|10107.6|10097.6|10107.1|10097.1|10107.6|10097.6|10107.1|10097.1|2
1622652130000|2021-06-02 16:42:10|10107.3|10097.3|10107.3|10097.3|10107.3|10097.3|10107.1|10097.1|3
1622652140000|2021-06-02 16:42:20|10107.1|10097.1|10107.1|10097.1|10107.1|10097.1|10107.1|10097.1|1
1622652170000|2021-06-02 16:42:50|10107.3|10097.3|10106.6|10096.6|10107.4|10097.4|10106.3|10096.3|6
1622652180000|2021-06-02 16:43:00|10106.8|10096.8|10107|10097|10107|10097|10106.8|10096.8|2
1622652190000|2021-06-02 16:43:10|10106.9|10096.9|10106.8|10096.8|10106.9|10096.9|10106.8|10096.8|2
1622652210000|2021-06-02 16:43:30|10107|10097|10107|10097|10107|10097|10107|10097|1
1622652220000|2021-06-02 16:43:40|10107.1|10097.1|10107.1|10097.1|10107.1|10097.1|10107.1|10097.1|1
1622652230000|2021-06-02 16:43:50|10106.9|10096.9|10107.1|10097.1|10107.1|10097.1|10106.9|10096.9|2
1622652240000|2021-06-02 16:44:00|10108.3|10098.3|10108.4|10098.4|10108.4|10098.4|10108.3|10098.3|2
1622652250000|2021-06-02 16:44:10|10108.8|10098.8|10109.1|10099.1|10109.3|10099.3|10108.8|10098.8|4
1622652260000|2021-06-02 16:44:20|10108.9|10098.9|10108.3|10098.3|10108.9|10098.9|10108.3|10098.3|4
1622652270000|2021-06-02 16:44:30|10108.1|10098.1|10108.3|10098.3|10108.3|10098.3|10108.1|10098.1|2
1622652280000|2021-06-02 16:44:40|10108.4|10098.4|10109.4|10099.4|10109.4|10099.4|10108.4|10098.4|5
1622652290000|2021-06-02 16:44:50|10109.8|10099.8|10111.6|10101.6|10111.9|10101.9|10109.8|10099.8|7
1622652300000|2021-06-02 16:45:00|10111.9|10101.9|10111.9|10101.9|10112.1|10102.1|10111.8|10101.8|4
1622652310000|2021-06-02 16:45:10|10111.6|10101.6|10111.6|10101.6|10111.9|10101.9|10111.6|10101.6|5
1622652320000|2021-06-02 16:45:20|10111.3|10101.3|10111.3|10101.3|10111.6|10101.6|10111.3|10101.3|3
1622652330000|2021-06-02 16:45:30|10111.4|10101.4|10111.8|10101.8|10111.8|10101.8|10111.4|10101.4|2
1622652340000|2021-06-02 16:45:40|10111.3|10101.3|10111.6|10101.6|10111.9|10101.9|10111.3|10101.3|6
1622652350000|2021-06-02 16:45:50|10111.3|10101.3|10111.9|10101.9|10111.9|10101.9|10110.8|10100.8|13
1622652360000|2021-06-02 16:46:00|10111.6|10101.6|10112.1|10102.1|10112.1|10102.1|10111.5|10101.5|8
1622652370000|2021-06-02 16:46:10|10112.4|10102.4|10112.6|10102.6|10112.6|10102.6|10112.4|10102.4|3
1622652380000|2021-06-02 16:46:20|10113|10103|10113.9|10103.9|10113.9|10103.9|10113|10103|3
1622652390000|2021-06-02 16:46:30|10114.4|10104.4|10114|10104|10114.5|10104.5|10114|10104|8
1622652400000|2021-06-02 16:46:40|10113.9|10103.9|10115.9|10105.9|10115.9|10105.9|10113.9|10103.9|6
1622652410000|2021-06-02 16:46:50|10116.1|10106.1|10117|10107|10117|10107|10115.9|10105.9|9
1622652420000|2021-06-02 16:47:00|10116.8|10106.8|10114.6|10104.6|10116.8|10106.8|10114|10104|9
1622652430000|2021-06-02 16:47:10|10114.5|10104.5|10115.4|10105.4|10115.4|10105.4|10114.5|10104.5|6
1622652440000|2021-06-02 16:47:20|10115.3|10105.3|10116|10106|10117|10107|10115.3|10105.3|9
1622652450000|2021-06-02 16:47:30|10115.8|10105.8|10114.9|10104.9|10115.8|10105.8|10114.9|10104.9|6
1622652460000|2021-06-02 16:47:40|10114.5|10104.5|10113.5|10103.5|10114.5|10104.5|10113.4|10103.4|3
1622652470000|2021-06-02 16:47:50|10113.4|10103.4|10112.8|10102.8|10113.4|10103.4|10112.1|10102.1|12
1622652480000|2021-06-02 16:48:00|10112.9|10102.9|10113.5|10103.5|10113.5|10103.5|10112.9|10102.9|3
1622652490000|2021-06-02 16:48:10|10113.4|10103.4|10112.4|10102.4|10113.4|10103.4|10112.4|10102.4|4
1622652500000|2021-06-02 16:48:20|10111.9|10101.9|10110.4|10100.4|10111.9|10101.9|10110.4|10100.4|3
1622652510000|2021-06-02 16:48:30|10110.1|10100.1|10109.1|10099.1|10110.1|10100.1|10109|10099|5
1622652520000|2021-06-02 16:48:40|10109.9|10099.9|10110.5|10100.5|10110.5|10100.5|10109.9|10099.9|4
1622652530000|2021-06-02 16:48:50|10110.6|10100.6|10109|10099|10111.3|10101.3|10109|10099|7
1622652540000|2021-06-02 16:49:00|10108.8|10098.8|10109.9|10099.9|10110|10100|10108.8|10098.8|7
1622652550000|2021-06-02 16:49:10|10109.6|10099.6|10108.4|10098.4|10109.6|10099.6|10108.3|10098.3|8
1622652560000|2021-06-02 16:49:20|10108.1|10098.1|10110.4|10100.4|10110.6|10100.6|10106.8|10096.8|14
1622652570000|2021-06-02 16:49:30|10110.6|10100.6|10110.4|10100.4|10110.8|10100.8|10110.4|10100.4|6
1622652580000|2021-06-02 16:49:40|10110.1|10100.1|10108.9|10098.9|10110.1|10100.1|10107.8|10097.8|12
1622652590000|2021-06-02 16:49:50|10108.6|10098.6|10108.1|10098.1|10108.6|10098.6|10107.6|10097.6|6
1622652600000|2021-06-02 16:50:00|10108.3|10098.3|10110.4|10100.4|10110.4|10100.4|10108.3|10098.3|7
1622652610000|2021-06-02 16:50:10|10110.8|10100.8|10110.8|10100.8|10112.1|10102.1|10110.8|10100.8|6
1622652620000|2021-06-02 16:50:20|10111|10101|10109.5|10099.5|10111|10101|10109.1|10099.1|11
1622652630000|2021-06-02 16:50:30|10109.3|10099.3|10109.1|10099.1|10109.5|10099.5|10109.1|10099.1|5
1622652640000|2021-06-02 16:50:40|10109.4|10099.4|10108.5|10098.5|10109.8|10099.8|10106.9|10096.9|17
1622652650000|2021-06-02 16:50:50|10108.8|10098.8|10108.4|10098.4|10108.8|10098.8|10108.4|10098.4|4
1622652660000|2021-06-02 16:51:00|10108.8|10098.8|10108.8|10098.8|10108.8|10098.8|10108.5|10098.5|3
1622652670000|2021-06-02 16:51:10|10108.9|10098.9|10109|10099|10109|10099|10108.9|10098.9|2
1622652680000|2021-06-02 16:51:20|10108.9|10098.9|10108.1|10098.1|10108.9|10098.9|10107.8|10097.8|7
1622652690000|2021-06-02 16:51:30|10108|10098|10107.9|10097.9|10108|10098|10107.9|10097.9|2
1622652700000|2021-06-02 16:51:40|10108.3|10098.3|10109|10099|10109.1|10099.1|10108.3|10098.3|8
1622652710000|2021-06-02 16:51:50|10108.9|10098.9|10107.6|10097.6|10108.9|10098.9|10107.5|10097.5|6
1622652730000|2021-06-02 16:52:10|10107.3|10097.3|10106.9|10096.9|10107.3|10097.3|10106.6|10096.6|4
1622652740000|2021-06-02 16:52:20|10107.1|10097.1|10106.9|10096.9|10107.1|10097.1|10106.8|10096.8|7
1622652750000|2021-06-02 16:52:30|10106.4|10096.4|10103.1|10093.1|10106.4|10096.4|10103.1|10093.1|10
1622652760000|2021-06-02 16:52:40|10102.4|10092.4|10102.8|10092.8|10103.4|10093.4|10102.4|10092.4|11
1622652770000|2021-06-02 16:52:50|10103|10093|10103|10093|10103|10093|10102.9|10092.9|3
1622652780000|2021-06-02 16:53:00|10102.8|10092.8|10103.4|10093.4|10103.4|10093.4|10102.8|10092.8|4
1622652790000|2021-06-02 16:53:10|10103.3|10093.3|10103.4|10093.4|10103.4|10093.4|10103|10093|3
1622652800000|2021-06-02 16:53:20|10103|10093|10103|10093|10103|10093|10103|10093|1
1622652810000|2021-06-02 16:53:30|10103.4|10093.4|10102.9|10092.9|10103.4|10093.4|10102.9|10092.9|2
1622652820000|2021-06-02 16:53:40|10103|10093|10104|10094|10104|10094|10103|10093|3
1622652840000|2021-06-02 16:54:00|10105.6|10095.6|10105.6|10095.6|10105.6|10095.6|10105.6|10095.6|1
1622652850000|2021-06-02 16:54:10|10105.8|10095.8|10107.4|10097.4|10107.5|10097.5|10105.8|10095.8|6
1622652860000|2021-06-02 16:54:20|10107.1|10097.1|10106.1|10096.1|10107.1|10097.1|10105.6|10095.6|6
1622652870000|2021-06-02 16:54:30|10105.6|10095.6|10105.4|10095.4|10105.6|10095.6|10105.4|10095.4|2
1622652880000|2021-06-02 16:54:40|10105.5|10095.5|10105.5|10095.5|10105.5|10095.5|10105.5|10095.5|1
1622652890000|2021-06-02 16:54:50|10106.1|10096.1|10107.4|10097.4|10107.4|10097.4|10106.1|10096.1|4
1622652900000|2021-06-02 16:55:00|10107.3|10097.3|10107.3|10097.3|10107.3|10097.3|10107.3|10097.3|1
1622652910000|2021-06-02 16:55:10|10107.1|10097.1|10106.8|10096.8|10107.1|10097.1|10106.8|10096.8|2
1622652920000|2021-06-02 16:55:20|10107|10097|10105.5|10095.5|10107|10097|10105.5|10095.5|4
1622652930000|2021-06-02 16:55:30|10104.8|10094.8|10104.8|10094.8|10104.8|10094.8|10104.8|10094.8|1
1622652940000|2021-06-02 16:55:40|10105|10095|10106|10096|10106|10096|10105|10095|2
1622652950000|2021-06-02 16:55:50|10106.5|10096.5|10106.8|10096.8|10106.8|10096.8|10106.5|10096.5|3
1622652960000|2021-06-02 16:56:00|10107|10097|10107.8|10097.8|10108|10098|10106.9|10096.9|6
1622652970000|2021-06-02 16:56:10|10108|10098|10109.8|10099.8|10109.8|10099.8|10107.8|10097.8|9
1622652980000|2021-06-02 16:56:20|10109.9|10099.9|10108.4|10098.4|10109.9|10099.9|10108.4|10098.4|4
1622652990000|2021-06-02 16:56:30|10107.8|10097.8|10107.3|10097.3|10107.8|10097.8|10107.3|10097.3|5
1622653000000|2021-06-02 16:56:40|10107.5|10097.5|10110|10100|10110|10100|10107.3|10097.3|7
1622653010000|2021-06-02 16:56:50|10109.8|10099.8|10108|10098|10109.8|10099.8|10108|10098|5
1622653020000|2021-06-02 16:57:00|10107.8|10097.8|10106.3|10096.3|10107.8|10097.8|10106.3|10096.3|6
1622653030000|2021-06-02 16:57:10|10105.9|10095.9|10105.8|10095.8|10105.9|10095.9|10105.8|10095.8|2
1622653040000|2021-06-02 16:57:20|10106.3|10096.3|10106.5|10096.5|10108.8|10098.8|10106.3|10096.3|12
1622653050000|2021-06-02 16:57:30|10106.8|10096.8|10106.5|10096.5|10106.8|10096.8|10106.5|10096.5|2
1622653060000|2021-06-02 16:57:40|10106.8|10096.8|10106.8|10096.8|10106.8|10096.8|10106.8|10096.8|1
1622653070000|2021-06-02 16:57:50|10106.5|10096.5|10107.1|10097.1|10107.1|10097.1|10106.5|10096.5|3
1622653080000|2021-06-02 16:58:00|10107.3|10097.3|10109.3|10099.3|10109.3|10099.3|10107.3|10097.3|5
1622653090000|2021-06-02 16:58:10|10109|10099|10108.8|10098.8|10109.3|10099.3|10108.8|10098.8|3
1622653100000|2021-06-02 16:58:20|10109.1|10099.1|10109.3|10099.3|10109.4|10099.4|10109.1|10099.1|4
1622653110000|2021-06-02 16:58:30|10109.1|10099.1|10112.3|10102.3|10112.3|10102.3|10109.1|10099.1|9
1622653120000|2021-06-02 16:58:40|10111.5|10101.5|10111.9|10101.9|10111.9|10101.9|10111.4|10101.4|7
1622653130000|2021-06-02 16:58:50|10112.9|10102.9|10112.1|10102.1|10112.9|10102.9|10112.1|10102.1|5
1622653140000|2021-06-02 16:59:00|10112.3|10102.3|10114|10104|10114.3|10104.3|10111.8|10101.8|13
1622653150000|2021-06-02 16:59:10|10113.8|10103.8|10113.6|10103.6|10114.8|10104.8|10113.6|10103.6|12
1622653160000|2021-06-02 16:59:20|10113.8|10103.8|10116.8|10106.8|10117.1|10107.1|10113.8|10103.8|17
1622678520000|2021-06-03 00:02:00|10139.4|10129.4|10139.1|10129.1|10139.4|10129.4|10139.1|10129.1|2
1622678530000|2021-06-03 00:02:10|10139.9|10129.9|10139.4|10129.4|10139.9|10129.9|10139.4|10129.4|2
1622678560000|2021-06-03 00:02:40|10139.5|10129.5|10140.1|10130.1|10140.1|10130.1|10139.5|10129.5|2
1622678570000|2021-06-03 00:02:50|10140.6|10130.6|10140.6|10130.6|10140.6|10130.6|10140.6|10130.6|1
1622678580000|2021-06-03 00:03:00|10141|10131|10141|10131|10141|10131|10141|10131|1
1622678590000|2021-06-03 00:03:10|10141.9|10131.9|10143.4|10133.4|10143.4|10133.4|10141.9|10131.9|6
1622678600000|2021-06-03 00:03:20|10143.3|10133.3|10144.1|10134.1|10144.1|10134.1|10143.3|10133.3|2
1622678610000|2021-06-03 00:03:30|10143.9|10133.9|10144.1|10134.1|10144.1|10134.1|10143.9|10133.9|2
1622678620000|2021-06-03 00:03:40|10143.9|10133.9|10142.6|10132.6|10143.9|10133.9|10142.6|10132.6|3
1622678630000|2021-06-03 00:03:50|10142.9|10132.9|10144.4|10134.4|10144.4|10134.4|10142.4|10132.4|5
1622678640000|2021-06-03 00:04:00|10143.6|10133.6|10143.4|10133.4|10143.9|10133.9|10143.1|10133.1|6
1622678650000|2021-06-03 00:04:10|10144|10134|10144.6|10134.6|10144.6|10134.6|10143.4|10133.4|4
1622678660000|2021-06-03 00:04:20|10145|10135|10143.6|10133.6|10145|10135|10143.6|10133.6|7
1622678670000|2021-06-03 00:04:30|10143.5|10133.5|10143.4|10133.4|10144.3|10134.3|10143.1|10133.1|10
1622678680000|2021-06-03 00:04:40|10143.1|10133.1|10143.8|10133.8|10143.8|10133.8|10143.1|10133.1|4
1622678690000|2021-06-03 00:04:50|10143.4|10133.4|10144.1|10134.1|10144.1|10134.1|10143.4|10133.4|2
1622678700000|2021-06-03 00:05:00|10144.4|10134.4|10144.1|10134.1|10145.1|10135.1|10144.1|10134.1|4
1622678720000|2021-06-03 00:05:20|10144|10134|10144|10134|10144|10134|10144|10134|1
1622678730000|2021-06-03 00:05:30|10144.1|10134.1|10144.4|10134.4|10144.4|10134.4|10144.1|10134.1|2
1622678760000|2021-06-03 00:06:00|10144.3|10134.3|10144.5|10134.5|10144.8|10134.8|10144.3|10134.3|4
1622678780000|2021-06-03 00:06:20|10145.3|10135.3|10148|10138|10148|10138|10145.3|10135.3|2
1622678790000|2021-06-03 00:06:30|10148.3|10138.3|10148.6|10138.6|10148.6|10138.6|10148.3|10138.3|2
1622678800000|2021-06-03 00:06:40|10148.1|10138.1|10148.1|10138.1|10148.1|10138.1|10148.1|10138.1|1
1622678810000|2021-06-03 00:06:50|10148.3|10138.3|10148.1|10138.1|10148.4|10138.4|10147.9|10137.9|5
1622678820000|2021-06-03 00:07:00|10148|10138|10147.3|10137.3|10148|10138|10147.3|10137.3|6
1622678830000|2021-06-03 00:07:10|10147.8|10137.8|10147.4|10137.4|10147.8|10137.8|10147|10137|5
1622678840000|2021-06-03 00:07:20|10147.9|10137.9|10147.5|10137.5|10147.9|10137.9|10147.5|10137.5|2
1622678850000|2021-06-03 00:07:30|10147.9|10137.9|10146.9|10136.9|10147.9|10137.9|10146.9|10136.9|4
1622678860000|2021-06-03 00:07:40|10147.8|10137.8|10148.3|10138.3|10148.3|10138.3|10147.4|10137.4|6
1622678880000|2021-06-03 00:08:00|10148.8|10138.8|10148.4|10138.4|10148.9|10138.9|10148|10138|6
1622678890000|2021-06-03 00:08:10|10148|10138|10148.4|10138.4|10148.4|10138.4|10148|10138|3
1622678900000|2021-06-03 00:08:20|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|1
1622678910000|2021-06-03 00:08:30|10147.8|10137.8|10147.1|10137.1|10147.8|10137.8|10147.1|10137.1|2
1622678920000|2021-06-03 00:08:40|10146.9|10136.9|10147.1|10137.1|10147.1|10137.1|10146.9|10136.9|2
1622678930000|2021-06-03 00:08:50|10146.9|10136.9|10146.8|10136.8|10146.9|10136.9|10146.6|10136.6|3
1622678940000|2021-06-03 00:09:00|10147.4|10137.4|10147.5|10137.5|10147.5|10137.5|10147.4|10137.4|2
1622678950000|2021-06-03 00:09:10|10147.1|10137.1|10147.9|10137.9|10147.9|10137.9|10147.1|10137.1|2
1622678960000|2021-06-03 00:09:20|10147.1|10137.1|10147.6|10137.6|10147.9|10137.9|10147.1|10137.1|4
1622678970000|2021-06-03 00:09:30|10147|10137|10147.9|10137.9|10147.9|10137.9|10146.9|10136.9|4
1622678990000|2021-06-03 00:09:50|10147.3|10137.3|10147.5|10137.5|10147.6|10137.6|10147|10137|4
1622679010000|2021-06-03 00:10:10|10147.8|10137.8|10146.8|10136.8|10147.9|10137.9|10146.8|10136.8|9
1622679020000|2021-06-03 00:10:20|10146.9|10136.9|10147.4|10137.4|10147.4|10137.4|10146.9|10136.9|2
1622679030000|2021-06-03 00:10:30|10146.9|10136.9|10147.4|10137.4|10147.4|10137.4|10146.9|10136.9|3
1622679040000|2021-06-03 00:10:40|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|10146.9|10136.9|4
1622679050000|2021-06-03 00:10:50|10146.9|10136.9|10146.6|10136.6|10147.1|10137.1|10146.1|10136.1|4
1622679060000|2021-06-03 00:11:00|10146.5|10136.5|10146.9|10136.9|10147.1|10137.1|10146.4|10136.4|5
1622679070000|2021-06-03 00:11:10|10146.6|10136.6|10147.4|10137.4|10147.4|10137.4|10146.6|10136.6|4
1622679080000|2021-06-03 00:11:20|10147.1|10137.1|10148.1|10138.1|10148.1|10138.1|10147.1|10137.1|4
1622679100000|2021-06-03 00:11:40|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|1
1622679120000|2021-06-03 00:12:00|10148.1|10138.1|10148.1|10138.1|10148.1|10138.1|10147.9|10137.9|3
1622679130000|2021-06-03 00:12:10|10148.5|10138.5|10148.4|10138.4|10148.5|10138.5|10148.1|10138.1|3
1622679150000|2021-06-03 00:12:30|10148.5|10138.5|10148.5|10138.5|10148.5|10138.5|10148.5|10138.5|1
1622679160000|2021-06-03 00:12:40|10148.9|10138.9|10148.5|10138.5|10148.9|10138.9|10148.5|10138.5|2
1622679170000|2021-06-03 00:12:50|10148.9|10138.9|10150.9|10140.9|10150.9|10140.9|10148.9|10138.9|3
1622679190000|2021-06-03 00:13:10|10151|10141|10151|10141|10151|10141|10151|10141|1
1622679250000|2021-06-03 00:14:10|10150.8|10140.8|10150.8|10140.8|10150.8|10140.8|10150.8|10140.8|1
1622679260000|2021-06-03 00:14:20|10150.3|10140.3|10150.3|10140.3|10150.3|10140.3|10150.3|10140.3|1
1622679300000|2021-06-03 00:15:00|10150.1|10140.1|10150.1|10140.1|10150.1|10140.1|10150.1|10140.1|1
1622679320000|2021-06-03 00:15:20|10148.8|10138.8|10148.8|10138.8|10148.8|10138.8|10148.8|10138.8|1
1622679330000|2021-06-03 00:15:30|10148.6|10138.6|10148.6|10138.6|10148.6|10138.6|10148.6|10138.6|1
1622679340000|2021-06-03 00:15:40|10149.1|10139.1|10149.3|10139.3|10149.3|10139.3|10149.1|10139.1|2
1622679350000|2021-06-03 00:15:50|10149.8|10139.8|10149.8|10139.8|10149.8|10139.8|10149.8|10139.8|1
1622679360000|2021-06-03 00:16:00|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|1
1622679390000|2021-06-03 00:16:30|10149.9|10139.9|10149.9|10139.9|10149.9|10139.9|10149.9|10139.9|1
1622679440000|2021-06-03 00:17:20|10149.4|10139.4|10147.9|10137.9|10149.4|10139.4|10147.9|10137.9|3
1622679450000|2021-06-03 00:17:30|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|1
1622679460000|2021-06-03 00:17:40|10148.1|10138.1|10148.9|10138.9|10148.9|10138.9|10148.1|10138.1|3
1622679470000|2021-06-03 00:17:50|10148.5|10138.5|10148.1|10138.1|10148.5|10138.5|10148.1|10138.1|2
1622679480000|2021-06-03 00:18:00|10147.9|10137.9|10146.9|10136.9|10147.9|10137.9|10146.9|10136.9|2
1622679490000|2021-06-03 00:18:10|10147.4|10137.4|10147.4|10137.4|10147.4|10137.4|10146.9|10136.9|3
1622679510000|2021-06-03 00:18:30|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|1
1622679530000|2021-06-03 00:18:50|10147.1|10137.1|10147.1|10137.1|10147.1|10137.1|10147.1|10137.1|1
1622679550000|2021-06-03 00:19:10|10147.5|10137.5|10147.6|10137.6|10147.6|10137.6|10147.5|10137.5|2
1622679570000|2021-06-03 00:19:30|10148.1|10138.1|10148.1|10138.1|10148.1|10138.1|10148.1|10138.1|1
1622679580000|2021-06-03 00:19:40|10147.6|10137.6|10148.1|10138.1|10148.1|10138.1|10147.6|10137.6|3
1622679590000|2021-06-03 00:19:50|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|1
1622679600000|2021-06-03 00:20:00|10148.1|10138.1|10148.6|10138.6|10148.6|10138.6|10148.1|10138.1|2
1622679630000|2021-06-03 00:20:30|10148.9|10138.9|10149.6|10139.6|10149.6|10139.6|10148.9|10138.9|2
1622679660000|2021-06-03 00:21:00|10149.5|10139.5|10149|10139|10149.5|10139.5|10149|10139|2
1622679690000|2021-06-03 00:21:30|10148.4|10138.4|10148.1|10138.1|10148.4|10138.4|10148.1|10138.1|2
1622679770000|2021-06-03 00:22:50|10148|10138|10146.6|10136.6|10148|10138|10146.6|10136.6|2
1622679780000|2021-06-03 00:23:00|10146.5|10136.5|10146.5|10136.5|10146.5|10136.5|10146.5|10136.5|1
1622679840000|2021-06-03 00:24:00|10146|10136|10145.6|10135.6|10146|10136|10145.6|10135.6|3
1622679870000|2021-06-03 00:24:30|10146.1|10136.1|10145.9|10135.9|10146.1|10136.1|10145.9|10135.9|2
1622679900000|2021-06-03 00:25:00|10146|10136|10145.9|10135.9|10146|10136|10145.9|10135.9|2
1622679910000|2021-06-03 00:25:10|10146.6|10136.6|10145.9|10135.9|10146.6|10136.6|10145.9|10135.9|3
1622679930000|2021-06-03 00:25:30|10145.6|10135.6|10145.4|10135.4|10145.6|10135.6|10145.4|10135.4|2
1622679980000|2021-06-03 00:26:20|10145.9|10135.9|10145.4|10135.4|10145.9|10135.9|10145.4|10135.4|2
1622680000000|2021-06-03 00:26:40|10145.9|10135.9|10145.4|10135.4|10145.9|10135.9|10145.4|10135.4|2
1622680020000|2021-06-03 00:27:00|10145.9|10135.9|10145.4|10135.4|10145.9|10135.9|10145.4|10135.4|2
1622680030000|2021-06-03 00:27:10|10145.8|10135.8|10145.9|10135.9|10145.9|10135.9|10145.8|10135.8|2
1622680040000|2021-06-03 00:27:20|10145.4|10135.4|10145.4|10135.4|10145.4|10135.4|10145.4|10135.4|1
1622680060000|2021-06-03 00:27:40|10145.9|10135.9|10145.9|10135.9|10145.9|10135.9|10145.9|10135.9|1
1622680070000|2021-06-03 00:27:50|10146|10136|10146|10136|10146|10136|10146|10136|1
1622680130000|2021-06-03 00:28:50|10146.6|10136.6|10146.6|10136.6|10146.6|10136.6|10145.9|10135.9|3
1622680160000|2021-06-03 00:29:20|10147.1|10137.1|10147.1|10137.1|10147.1|10137.1|10146.6|10136.6|3
1622680200000|2021-06-03 00:30:00|10147.6|10137.6|10148.1|10138.1|10148.6|10138.6|10147.6|10137.6|3
1622680210000|2021-06-03 00:30:10|10148.6|10138.6|10148.3|10138.3|10148.6|10138.6|10148.3|10138.3|2
1622680240000|2021-06-03 00:30:40|10148.1|10138.1|10148.3|10138.3|10148.3|10138.3|10148.1|10138.1|2
1622680250000|2021-06-03 00:30:50|10148.1|10138.1|10147.9|10137.9|10148.1|10138.1|10147.9|10137.9|2
1622680270000|2021-06-03 00:31:10|10148.1|10138.1|10148.3|10138.3|10148.3|10138.3|10148.1|10138.1|2
1622680300000|2021-06-03 00:31:40|10148.1|10138.1|10148.3|10138.3|10148.3|10138.3|10147.9|10137.9|5
1622680320000|2021-06-03 00:32:00|10148.1|10138.1|10147.9|10137.9|10148.3|10138.3|10147|10137|7
1622680330000|2021-06-03 00:32:10|10147.5|10137.5|10148.1|10138.1|10148.3|10138.3|10147.5|10137.5|6
1622680340000|2021-06-03 00:32:20|10147.9|10137.9|10147.1|10137.1|10147.9|10137.9|10147.1|10137.1|3
1622680350000|2021-06-03 00:32:30|10146.9|10136.9|10145.6|10135.6|10146.9|10136.9|10145.6|10135.6|4
1622680360000|2021-06-03 00:32:40|10145.9|10135.9|10145.9|10135.9|10145.9|10135.9|10145.9|10135.9|1
1622680390000|2021-06-03 00:33:10|10145.3|10135.3|10145.3|10135.3|10145.8|10135.8|10145.3|10135.3|4
1622680400000|2021-06-03 00:33:20|10145.4|10135.4|10145.3|10135.3|10145.4|10135.4|10145.3|10135.3|2
1622680410000|2021-06-03 00:33:30|10145.4|10135.4|10144.9|10134.9|10145.4|10135.4|10144.9|10134.9|3
1622680420000|2021-06-03 00:33:40|10145.4|10135.4|10145.4|10135.4|10145.4|10135.4|10145.4|10135.4|1
1622680430000|2021-06-03 00:33:50|10145.5|10135.5|10146.4|10136.4|10146.4|10136.4|10145.5|10135.5|2
1622680440000|2021-06-03 00:34:00|10146|10136|10145.5|10135.5|10146|10136|10145.5|10135.5|2
1622680450000|2021-06-03 00:34:10|10145.9|10135.9|10147.4|10137.4|10147.4|10137.4|10145.9|10135.9|4
1622680480000|2021-06-03 00:34:40|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|1
1622680500000|2021-06-03 00:35:00|10148.1|10138.1|10148.4|10138.4|10148.4|10138.4|10148.1|10138.1|2
1622680510000|2021-06-03 00:35:10|10148.6|10138.6|10147.9|10137.9|10148.6|10138.6|10147.9|10137.9|3
1622680520000|2021-06-03 00:35:20|10148.1|10138.1|10147|10137|10148.1|10138.1|10147|10137|2
1622680550000|2021-06-03 00:35:50|10146.9|10136.9|10146.1|10136.1|10146.9|10136.9|10146.1|10136.1|2
1622680570000|2021-06-03 00:36:10|10146.5|10136.5|10146.5|10136.5|10146.5|10136.5|10146.5|10136.5|1
1622680610000|2021-06-03 00:36:50|10146.6|10136.6|10148|10138|10148|10138|10146.6|10136.6|2
1622680620000|2021-06-03 00:37:00|10147.6|10137.6|10147.5|10137.5|10148.1|10138.1|10147.5|10137.5|5
1622680650000|2021-06-03 00:37:30|10147.1|10137.1|10146.9|10136.9|10147.1|10137.1|10146.9|10136.9|2
1622680660000|2021-06-03 00:37:40|10147.1|10137.1|10147|10137|10147.1|10137.1|10147|10137|2
1622680670000|2021-06-03 00:37:50|10146.9|10136.9|10146.9|10136.9|10146.9|10136.9|10146.9|10136.9|1
1622680680000|2021-06-03 00:38:00|10147.1|10137.1|10147.6|10137.6|10147.6|10137.6|10147.1|10137.1|2
1622680710000|2021-06-03 00:38:30|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|1
1622680730000|2021-06-03 00:38:50|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|1
1622680760000|2021-06-03 00:39:20|10147.1|10137.1|10147.6|10137.6|10147.6|10137.6|10147.1|10137.1|2
1622680770000|2021-06-03 00:39:30|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.5|10137.5|3
1622680790000|2021-06-03 00:39:50|10148.1|10138.1|10148.1|10138.1|10148.1|10138.1|10148.1|10138.1|1
1622680800000|2021-06-03 00:40:00|10147.9|10137.9|10148.1|10138.1|10148.1|10138.1|10147.9|10137.9|2
1622680810000|2021-06-03 00:40:10|10147.9|10137.9|10143.9|10133.9|10147.9|10137.9|10143.9|10133.9|6
1622680820000|2021-06-03 00:40:20|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|1
1622680830000|2021-06-03 00:40:30|10143|10133|10145.3|10135.3|10145.9|10135.9|10143|10133|7
1622680840000|2021-06-03 00:40:40|10145.4|10135.4|10145.9|10135.9|10145.9|10135.9|10145.4|10135.4|2
1622680850000|2021-06-03 00:40:50|10146.4|10136.4|10145.9|10135.9|10146.4|10136.4|10145.9|10135.9|2
1622680860000|2021-06-03 00:41:00|10145.8|10135.8|10145.8|10135.8|10145.8|10135.8|10145.8|10135.8|1
1622680870000|2021-06-03 00:41:10|10145.9|10135.9|10146|10136|10146|10136|10145.9|10135.9|2
1622680890000|2021-06-03 00:41:30|10146.6|10136.6|10146.9|10136.9|10147.4|10137.4|10146.6|10136.6|7
1622680900000|2021-06-03 00:41:40|10146.1|10136.1|10146.6|10136.6|10146.6|10136.6|10146.1|10136.1|2
1622680920000|2021-06-03 00:42:00|10146.9|10136.9|10147.4|10137.4|10147.8|10137.8|10146.9|10136.9|7
1622680930000|2021-06-03 00:42:10|10147.1|10137.1|10148|10138|10148|10138|10147.1|10137.1|4
1622680950000|2021-06-03 00:42:30|10148.3|10138.3|10148.6|10138.6|10148.6|10138.6|10148.3|10138.3|2
1622680960000|2021-06-03 00:42:40|10149.3|10139.3|10150.4|10140.4|10151.1|10141.1|10149.3|10139.3|4
1622680990000|2021-06-03 00:43:10|10150.9|10140.9|10151.1|10141.1|10151.1|10141.1|10150.9|10140.9|2
1622681010000|2021-06-03 00:43:30|10150.9|10140.9|10150.4|10140.4|10150.9|10140.9|10150.4|10140.4|2
1622681020000|2021-06-03 00:43:40|10150.1|10140.1|10149.9|10139.9|10150.4|10140.4|10149.9|10139.9|4
1622681030000|2021-06-03 00:43:50|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|1
1622681040000|2021-06-03 00:44:00|10150.5|10140.5|10150.9|10140.9|10150.9|10140.9|10150.5|10140.5|2
1622681050000|2021-06-03 00:44:10|10151.3|10141.3|10151.3|10141.3|10151.3|10141.3|10151.3|10141.3|1
1622681060000|2021-06-03 00:44:20|10150.9|10140.9|10150.4|10140.4|10150.9|10140.9|10150.4|10140.4|2
1622681120000|2021-06-03 00:45:20|10150.5|10140.5|10150.4|10140.4|10150.5|10140.5|10150.4|10140.4|2
1622681130000|2021-06-03 00:45:30|10150.5|10140.5|10150.5|10140.5|10150.5|10140.5|10150.5|10140.5|1
1622681150000|2021-06-03 00:45:50|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|1
1622681160000|2021-06-03 00:46:00|10149.9|10139.9|10149.5|10139.5|10149.9|10139.9|10149.5|10139.5|3
1622681170000|2021-06-03 00:46:10|10149.1|10139.1|10148.3|10138.3|10149.1|10139.1|10148.3|10138.3|3
1622681180000|2021-06-03 00:46:20|10147.9|10137.9|10148.1|10138.1|10148.1|10138.1|10147.9|10137.9|8
1622681190000|2021-06-03 00:46:30|10147.9|10137.9|10148.1|10138.1|10148.1|10138.1|10147.9|10137.9|8
1622681200000|2021-06-03 00:46:40|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|1
1622681210000|2021-06-03 00:46:50|10148.1|10138.1|10146.6|10136.6|10148.1|10138.1|10146.6|10136.6|3
1622681220000|2021-06-03 00:47:00|10147.4|10137.4|10147.6|10137.6|10147.6|10137.6|10147.1|10137.1|4
1622681230000|2021-06-03 00:47:10|10147.8|10137.8|10147.6|10137.6|10148.4|10138.4|10147.6|10137.6|4
1622681240000|2021-06-03 00:47:20|10147.4|10137.4|10147.4|10137.4|10147.4|10137.4|10147.4|10137.4|1
1622681250000|2021-06-03 00:47:30|10146.8|10136.8|10147.1|10137.1|10147.4|10137.4|10146.5|10136.5|5
1622681260000|2021-06-03 00:47:40|10147.3|10137.3|10147.3|10137.3|10147.3|10137.3|10147.3|10137.3|1
1622681270000|2021-06-03 00:47:50|10147.4|10137.4|10147.4|10137.4|10147.4|10137.4|10147.4|10137.4|1
1622681280000|2021-06-03 00:48:00|10147.6|10137.6|10149.1|10139.1|10149.1|10139.1|10147.6|10137.6|4
1622681290000|2021-06-03 00:48:10|10149.4|10139.4|10149.6|10139.6|10149.8|10139.8|10149.4|10139.4|3
1622681300000|2021-06-03 00:48:20|10149.9|10139.9|10149.6|10139.6|10150.3|10140.3|10149.6|10139.6|5
1622681330000|2021-06-03 00:48:50|10149.5|10139.5|10150.4|10140.4|10150.4|10140.4|10148.9|10138.9|4
1622681340000|2021-06-03 00:49:00|10150.6|10140.6|10150.4|10140.4|10150.6|10140.6|10150.1|10140.1|5
1622681360000|2021-06-03 00:49:20|10150.1|10140.1|10149.9|10139.9|10150.1|10140.1|10149.9|10139.9|2
1622681370000|2021-06-03 00:49:30|10150.3|10140.3|10150.4|10140.4|10150.4|10140.4|10150.3|10140.3|2
1622681380000|2021-06-03 00:49:40|10150.1|10140.1|10148.8|10138.8|10150.1|10140.1|10148.8|10138.8|4
1622681440000|2021-06-03 00:50:40|10148.9|10138.9|10148.9|10138.9|10148.9|10138.9|10148.9|10138.9|1
1622681480000|2021-06-03 00:51:20|10148.1|10138.1|10148.1|10138.1|10148.1|10138.1|10148.1|10138.1|1
1622681520000|2021-06-03 00:52:00|10148.4|10138.4|10148.4|10138.4|10148.4|10138.4|10148.4|10138.4|1
1622681530000|2021-06-03 00:52:10|10148|10138|10148.4|10138.4|10148.4|10138.4|10148|10138|2
1622681550000|2021-06-03 00:52:30|10148.5|10138.5|10148.8|10138.8|10148.8|10138.8|10148.5|10138.5|2
1622681570000|2021-06-03 00:52:50|10149.4|10139.4|10149.4|10139.4|10149.6|10139.6|10149.4|10139.4|3
1622681590000|2021-06-03 00:53:10|10149.1|10139.1|10149.1|10139.1|10149.1|10139.1|10149.1|10139.1|1
1622681600000|2021-06-03 00:53:20|10149.3|10139.3|10150|10140|10150|10140|10149.3|10139.3|2
1622681620000|2021-06-03 00:53:40|10150.1|10140.1|10150.9|10140.9|10150.9|10140.9|10150.1|10140.1|4
1622681630000|2021-06-03 00:53:50|10151.5|10141.5|10151.4|10141.4|10151.5|10141.5|10151.4|10141.4|2
1622681640000|2021-06-03 00:54:00|10151.9|10141.9|10152.6|10142.6|10152.6|10142.6|10151.9|10141.9|3
1622681670000|2021-06-03 00:54:30|10151.9|10141.9|10152.1|10142.1|10152.1|10142.1|10151.5|10141.5|4
1622681680000|2021-06-03 00:54:40|10151.8|10141.8|10151.8|10141.8|10151.8|10141.8|10151.8|10141.8|1
1622681690000|2021-06-03 00:54:50|10151.6|10141.6|10150.6|10140.6|10151.6|10141.6|10150.6|10140.6|3
1622681700000|2021-06-03 00:55:00|10150.8|10140.8|10150.6|10140.6|10150.8|10140.8|10150.6|10140.6|2
1622681720000|2021-06-03 00:55:20|10150.5|10140.5|10150.6|10140.6|10150.6|10140.6|10150.5|10140.5|2
1622681730000|2021-06-03 00:55:30|10150.4|10140.4|10149.6|10139.6|10150.4|10140.4|10148.6|10138.6|4
1622681740000|2021-06-03 00:55:40|10150|10140|10150.4|10140.4|10150.4|10140.4|10150|10140|2
1622681750000|2021-06-03 00:55:50|10150.5|10140.5|10150.5|10140.5|10150.5|10140.5|10150.5|10140.5|1
1622681770000|2021-06-03 00:56:10|10150.9|10140.9|10152.4|10142.4|10152.4|10142.4|10150.9|10140.9|2
1622681780000|2021-06-03 00:56:20|10152.6|10142.6|10152.6|10142.6|10152.6|10142.6|10152.6|10142.6|1
1622681820000|2021-06-03 00:57:00|10152.4|10142.4|10150.5|10140.5|10152.4|10142.4|10150.5|10140.5|5
1622681830000|2021-06-03 00:57:10|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|1
1622681840000|2021-06-03 00:57:20|10150.1|10140.1|10150.4|10140.4|10150.4|10140.4|10150.1|10140.1|2
1622681850000|2021-06-03 00:57:30|10150.1|10140.1|10150.4|10140.4|10150.4|10140.4|10150.1|10140.1|2
1622681860000|2021-06-03 00:57:40|10150.1|10140.1|10150.1|10140.1|10150.1|10140.1|10149.9|10139.9|3
1622681870000|2021-06-03 00:57:50|10149.9|10139.9|10150.4|10140.4|10150.4|10140.4|10149.9|10139.9|5
1622681900000|2021-06-03 00:58:20|10150.6|10140.6|10151.6|10141.6|10151.6|10141.6|10150.6|10140.6|2
1622681910000|2021-06-03 00:58:30|10152.3|10142.3|10152.3|10142.3|10152.3|10142.3|10152|10142|5
1622681940000|2021-06-03 00:59:00|10152|10142|10152.3|10142.3|10152.3|10142.3|10152|10142|2
1622681960000|2021-06-03 00:59:20|10152.5|10142.5|10152.1|10142.1|10152.5|10142.5|10152.1|10142.1|2
1622681970000|2021-06-03 00:59:30|10152.5|10142.5|10152.5|10142.5|10152.5|10142.5|10152.5|10142.5|1
1622682000000|2021-06-03 01:00:00|10152.6|10142.6|10155.4|10145.4|10159.5|10149.5|10147.6|10137.6|30
1622682010000|2021-06-03 01:00:10|10154.9|10144.9|10145.8|10135.8|10156.1|10146.1|10145.8|10135.8|23
1622682020000|2021-06-03 01:00:20|10146.4|10136.4|10153.4|10143.4|10155.6|10145.6|10146.4|10136.4|31
1622682030000|2021-06-03 01:00:30|10152|10142|10150.1|10140.1|10152|10142|10147.3|10137.3|27
1622682040000|2021-06-03 01:00:40|10150.6|10140.6|10146.5|10136.5|10151.1|10141.1|10146.4|10136.4|18
1622682050000|2021-06-03 01:00:50|10146.4|10136.4|10146.1|10136.1|10146.4|10136.4|10144|10134|17
1622682060000|2021-06-03 01:01:00|10146.9|10136.9|10148.3|10138.3|10148.5|10138.5|10146.4|10136.4|16
1622682070000|2021-06-03 01:01:10|10148.1|10138.1|10146.3|10136.3|10148.4|10138.4|10145.8|10135.8|15
1622682080000|2021-06-03 01:01:20|10146.6|10136.6|10142.3|10132.3|10146.6|10136.6|10142.3|10132.3|16
1622682090000|2021-06-03 01:01:30|10141.8|10131.8|10142.3|10132.3|10142.4|10132.4|10138.1|10128.1|19
1622682100000|2021-06-03 01:01:40|10142.4|10132.4|10139.5|10129.5|10143.1|10133.1|10139.5|10129.5|12
1622682110000|2021-06-03 01:01:50|10139.3|10129.3|10139.1|10129.1|10139.9|10129.9|10138.5|10128.5|19
1622682120000|2021-06-03 01:02:00|10139|10129|10135.1|10125.1|10139.6|10129.6|10135.1|10125.1|15
1622682130000|2021-06-03 01:02:10|10134.9|10124.9|10139|10129|10140.6|10130.6|10134.4|10124.4|23
1622682140000|2021-06-03 01:02:20|10139.1|10129.1|10138.8|10128.8|10139.1|10129.1|10138.6|10128.6|15
1622682150000|2021-06-03 01:02:30|10138.9|10128.9|10138.6|10128.6|10138.9|10128.9|10138.6|10128.6|3
1622682160000|2021-06-03 01:02:40|10138.4|10128.4|10138.4|10128.4|10138.4|10128.4|10136.5|10126.5|13
1622682170000|2021-06-03 01:02:50|10138.1|10128.1|10140.6|10130.6|10140.9|10130.9|10138.1|10128.1|7
1622682180000|2021-06-03 01:03:00|10140.9|10130.9|10145.6|10135.6|10147.5|10137.5|10140.9|10130.9|19
1622682190000|2021-06-03 01:03:10|10146|10136|10148.1|10138.1|10148.1|10138.1|10146|10136|15
1622682200000|2021-06-03 01:03:20|10148.9|10138.9|10149.9|10139.9|10150.9|10140.9|10148.4|10138.4|16
1622682210000|2021-06-03 01:03:30|10150|10140|10147.8|10137.8|10150.8|10140.8|10147.3|10137.3|25
1622682220000|2021-06-03 01:03:40|10147.4|10137.4|10149.9|10139.9|10150.9|10140.9|10147.3|10137.3|14
1622682230000|2021-06-03 01:03:50|10149.5|10139.5|10150.6|10140.6|10151.1|10141.1|10149.4|10139.4|11
1622682240000|2021-06-03 01:04:00|10151.1|10141.1|10154.3|10144.3|10154.3|10144.3|10150.5|10140.5|22
1622682250000|2021-06-03 01:04:10|10154|10144|10153.1|10143.1|10154.4|10144.4|10152.4|10142.4|11
1622682260000|2021-06-03 01:04:20|10152.9|10142.9|10156.6|10146.6|10156.8|10146.8|10152|10142|21
1622682270000|2021-06-03 01:04:30|10156.4|10146.4|10146.9|10136.9|10157.3|10147.3|10146.8|10136.8|22
1622682280000|2021-06-03 01:04:40|10146.6|10136.6|10144.4|10134.4|10146.9|10136.9|10144.4|10134.4|14
1622682290000|2021-06-03 01:04:50|10144.6|10134.6|10148.1|10138.1|10150|10140|10144.6|10134.6|11
1622682300000|2021-06-03 01:05:00|10147.8|10137.8|10148.3|10138.3|10149.6|10139.6|10147|10137|16
1622682310000|2021-06-03 01:05:10|10148.5|10138.5|10148.8|10138.8|10151.5|10141.5|10148.1|10138.1|14
1622682320000|2021-06-03 01:05:20|10148.4|10138.4|10146.1|10136.1|10148.4|10138.4|10145.6|10135.6|10
1622682330000|2021-06-03 01:05:30|10145.8|10135.8|10143.4|10133.4|10145.8|10135.8|10143.4|10133.4|10
1622682340000|2021-06-03 01:05:40|10143.8|10133.8|10142.1|10132.1|10143.8|10133.8|10141.9|10131.9|14
1622682350000|2021-06-03 01:05:50|10142.4|10132.4|10142.1|10132.1|10142.8|10132.8|10141.6|10131.6|16
1622682360000|2021-06-03 01:06:00|10141.8|10131.8|10143.6|10133.6|10146|10136|10141.8|10131.8|18
1622682370000|2021-06-03 01:06:10|10144|10134|10146.3|10136.3|10146.3|10136.3|10143.1|10133.1|14
1622682380000|2021-06-03 01:06:20|10146|10136|10145.1|10135.1|10146|10136|10144.6|10134.6|10
1622682390000|2021-06-03 01:06:30|10144.8|10134.8|10143.6|10133.6|10145.1|10135.1|10142.9|10132.9|8
1622682400000|2021-06-03 01:06:40|10143|10133|10141.8|10131.8|10143.6|10133.6|10141.4|10131.4|15
1622682410000|2021-06-03 01:06:50|10141.6|10131.6|10142.4|10132.4|10142.8|10132.8|10141.1|10131.1|19
1622682420000|2021-06-03 01:07:00|10142.1|10132.1|10143.1|10133.1|10144.8|10134.8|10142.1|10132.1|14
1622682430000|2021-06-03 01:07:10|10143.4|10133.4|10143.1|10133.1|10143.8|10133.8|10142.9|10132.9|10
1622682450000|2021-06-03 01:07:30|10143.4|10133.4|10145|10135|10145|10135|10143.4|10133.4|7
1622682460000|2021-06-03 01:07:40|10145.4|10135.4|10146|10136|10146.6|10136.6|10144.1|10134.1|14
1622682470000|2021-06-03 01:07:50|10146.1|10136.1|10150.3|10140.3|10150.4|10140.4|10146.1|10136.1|11
1622682480000|2021-06-03 01:08:00|10150.4|10140.4|10149.9|10139.9|10150.9|10140.9|10149.9|10139.9|10
1622682490000|2021-06-03 01:08:10|10149.5|10139.5|10147.1|10137.1|10149.5|10139.5|10147.1|10137.1|5
1622682500000|2021-06-03 01:08:20|10146.8|10136.8|10147.6|10137.6|10147.6|10137.6|10146.3|10136.3|10
1622682510000|2021-06-03 01:08:30|10147.5|10137.5|10148.8|10138.8|10149.4|10139.4|10147.5|10137.5|9
1622682520000|2021-06-03 01:08:40|10148|10138|10147.5|10137.5|10148|10138|10147.3|10137.3|8
1622682540000|2021-06-03 01:09:00|10147.6|10137.6|10147|10137|10147.6|10137.6|10147|10137|3
1622682550000|2021-06-03 01:09:10|10147.1|10137.1|10145.9|10135.9|10147.1|10137.1|10145.6|10135.6|6
1622682570000|2021-06-03 01:09:30|10145.6|10135.6|10145.6|10135.6|10145.6|10135.6|10145.6|10135.6|1
1622682580000|2021-06-03 01:09:40|10145.1|10135.1|10143.1|10133.1|10145.1|10135.1|10143.1|10133.1|10
1622682590000|2021-06-03 01:09:50|10142.6|10132.6|10143|10133|10143|10133|10141.9|10131.9|11
1622682600000|2021-06-03 01:10:00|10143.4|10133.4|10145.6|10135.6|10145.6|10135.6|10143.4|10133.4|5
1622682610000|2021-06-03 01:10:10|10145.9|10135.9|10146|10136|10146|10136|10145.9|10135.9|2
1622682620000|2021-06-03 01:10:20|10146.1|10136.1|10148.9|10138.9|10148.9|10138.9|10146.1|10136.1|5
1622682630000|2021-06-03 01:10:30|10148.6|10138.6|10148.4|10138.4|10148.6|10138.6|10148.4|10138.4|2
1622682640000|2021-06-03 01:10:40|10148.1|10138.1|10145.6|10135.6|10148.1|10138.1|10145.6|10135.6|5
1622682650000|2021-06-03 01:10:50|10145.9|10135.9|10147.3|10137.3|10147.3|10137.3|10145.9|10135.9|3
1622682660000|2021-06-03 01:11:00|10147.4|10137.4|10147.8|10137.8|10148.1|10138.1|10147.4|10137.4|6
1622682690000|2021-06-03 01:11:30|10148.1|10138.1|10148.6|10138.6|10148.6|10138.6|10148.1|10138.1|3
1622682700000|2021-06-03 01:11:40|10148.4|10138.4|10148|10138|10148.4|10138.4|10148|10138|2
1622682710000|2021-06-03 01:11:50|10147.6|10137.6|10148|10138|10148|10138|10147.6|10137.6|3
1622682720000|2021-06-03 01:12:00|10148.1|10138.1|10148|10138|10148.1|10138.1|10148|10138|2
1622682740000|2021-06-03 01:12:20|10148.1|10138.1|10148.6|10138.6|10148.6|10138.6|10148.1|10138.1|2
1622682750000|2021-06-03 01:12:30|10148.9|10138.9|10149.4|10139.4|10149.4|10139.4|10148.9|10138.9|4
1622682770000|2021-06-03 01:12:50|10149.1|10139.1|10146.1|10136.1|10149.1|10139.1|10146.1|10136.1|10
1622682780000|2021-06-03 01:13:00|10145.4|10135.4|10145|10135|10145.8|10135.8|10144.9|10134.9|7
1622682790000|2021-06-03 01:13:10|10145.3|10135.3|10144.9|10134.9|10145.3|10135.3|10144.9|10134.9|3
1622682800000|2021-06-03 01:13:20|10145|10135|10147.4|10137.4|10147.4|10137.4|10145|10135|9
1622682810000|2021-06-03 01:13:30|10147.3|10137.3|10147|10137|10147.3|10137.3|10147|10137|2
1622682830000|2021-06-03 01:13:50|10147.1|10137.1|10148.4|10138.4|10148.6|10138.6|10147.1|10137.1|8
1622682840000|2021-06-03 01:14:00|10148.6|10138.6|10149.4|10139.4|10149.4|10139.4|10148.6|10138.6|4
1622682850000|2021-06-03 01:14:10|10149.1|10139.1|10147.9|10137.9|10149.1|10139.1|10147.9|10137.9|5
1622682860000|2021-06-03 01:14:20|10148.1|10138.1|10148.1|10138.1|10148.6|10138.6|10147.9|10137.9|8
1622682870000|2021-06-03 01:14:30|10147.6|10137.6|10148.6|10138.6|10148.6|10138.6|10147.6|10137.6|6
1622682880000|2021-06-03 01:14:40|10148.1|10138.1|10149.6|10139.6|10149.6|10139.6|10148.1|10138.1|5
1622682890000|2021-06-03 01:14:50|10149.3|10139.3|10149.1|10139.1|10150.5|10140.5|10147.9|10137.9|11
1622682900000|2021-06-03 01:15:00|10149.3|10139.3|10148.3|10138.3|10150.8|10140.8|10148.3|10138.3|12
1622682910000|2021-06-03 01:15:10|10147.5|10137.5|10148.3|10138.3|10148.3|10138.3|10146.4|10136.4|9
1622682920000|2021-06-03 01:15:20|10148.5|10138.5|10149|10139|10149.5|10139.5|10148.1|10138.1|7
1622682930000|2021-06-03 01:15:30|10148.6|10138.6|10149|10139|10149|10139|10148.6|10138.6|2
1622682940000|2021-06-03 01:15:40|10149.5|10139.5|10151|10141|10151|10141|10149.5|10139.5|5
1622682960000|2021-06-03 01:16:00|10151.3|10141.3|10151.4|10141.4|10151.4|10141.4|10151.3|10141.3|2
1622682970000|2021-06-03 01:16:10|10151.1|10141.1|10150.9|10140.9|10151.5|10141.5|10150.4|10140.4|7
1622682980000|2021-06-03 01:16:20|10150.1|10140.1|10150.1|10140.1|10151.1|10141.1|10149.3|10139.3|15
1622682990000|2021-06-03 01:16:30|10149.9|10139.9|10149.3|10139.3|10150.1|10140.1|10149.1|10139.1|5
1622683000000|2021-06-03 01:16:40|10149.1|10139.1|10150.5|10140.5|10150.5|10140.5|10149.1|10139.1|4
1622683010000|2021-06-03 01:16:50|10149.9|10139.9|10147.3|10137.3|10149.9|10139.9|10147|10137|13
1622683020000|2021-06-03 01:17:00|10146.1|10136.1|10145.9|10135.9|10146.1|10136.1|10145.1|10135.1|7
1622683030000|2021-06-03 01:17:10|10145.1|10135.1|10144.6|10134.6|10145.4|10135.4|10144.3|10134.3|5
1622683040000|2021-06-03 01:17:20|10144.4|10134.4|10144|10134|10144.4|10134.4|10144|10134|2
1622683050000|2021-06-03 01:17:30|10144.1|10134.1|10141.9|10131.9|10144.1|10134.1|10141.9|10131.9|7
1622683060000|2021-06-03 01:17:40|10141.6|10131.6|10142.4|10132.4|10143.1|10133.1|10141.6|10131.6|7
1622683070000|2021-06-03 01:17:50|10142|10132|10140.1|10130.1|10142|10132|10139.6|10129.6|10
1622683080000|2021-06-03 01:18:00|10139.3|10129.3|10136.5|10126.5|10139.5|10129.5|10136.5|10126.5|11
1622683090000|2021-06-03 01:18:10|10137.1|10127.1|10135.1|10125.1|10137.6|10127.6|10134|10124|17
1622683100000|2021-06-03 01:18:20|10134.6|10124.6|10133.6|10123.6|10134.6|10124.6|10131.9|10121.9|16
1622683110000|2021-06-03 01:18:30|10133.1|10123.1|10132.4|10122.4|10133.5|10123.5|10132.4|10122.4|10
1622683120000|2021-06-03 01:18:40|10131.8|10121.8|10130.3|10120.3|10131.8|10121.8|10130.3|10120.3|9
1622683130000|2021-06-03 01:18:50|10129.9|10119.9|10130.1|10120.1|10130.1|10120.1|10129.8|10119.8|4
1622683140000|2021-06-03 01:19:00|10130.6|10120.6|10130.1|10120.1|10131.4|10121.4|10130.1|10120.1|15
1622683150000|2021-06-03 01:19:10|10130.3|10120.3|10132.4|10122.4|10132.6|10122.6|10129.8|10119.8|11
1622683160000|2021-06-03 01:19:20|10131.6|10121.6|10132.4|10122.4|10133.5|10123.5|10131.4|10121.4|8
1622683170000|2021-06-03 01:19:30|10132.1|10122.1|10132|10122|10132.4|10122.4|10132|10122|8
1622683180000|2021-06-03 01:19:40|10131.9|10121.9|10131.3|10121.3|10131.9|10121.9|10131.3|10121.3|2
1622683190000|2021-06-03 01:19:50|10130.6|10120.6|10125.4|10115.4|10130.6|10120.6|10124.9|10114.9|21
1622683200000|2021-06-03 01:20:00|10125.8|10115.8|10125.3|10115.3|10126.6|10116.6|10124.6|10114.6|13
1622683210000|2021-06-03 01:20:10|10125.9|10115.9|10125.4|10115.4|10125.9|10115.9|10125.4|10115.4|5
1622683220000|2021-06-03 01:20:20|10125.6|10115.6|10125.4|10115.4|10125.6|10115.6|10125.1|10115.1|5
1622683230000|2021-06-03 01:20:30|10125.1|10115.1|10126.1|10116.1|10126.1|10116.1|10124.1|10114.1|9
1622683240000|2021-06-03 01:20:40|10125.9|10115.9|10125.4|10115.4|10125.9|10115.9|10124.9|10114.9|4
1622683250000|2021-06-03 01:20:50|10125.8|10115.8|10127.1|10117.1|10127.1|10117.1|10125.8|10115.8|6
1622683260000|2021-06-03 01:21:00|10127.4|10117.4|10128.1|10118.1|10129.1|10119.1|10127.4|10117.4|12
1622683270000|2021-06-03 01:21:10|10128.6|10118.6|10127.4|10117.4|10129.1|10119.1|10127.4|10117.4|7
1622683280000|2021-06-03 01:21:20|10127.6|10117.6|10130.5|10120.5|10130.5|10120.5|10127.6|10117.6|7
1622683290000|2021-06-03 01:21:30|10130.4|10120.4|10130.8|10120.8|10131.1|10121.1|10130.4|10120.4|4
1622683300000|2021-06-03 01:21:40|10130.6|10120.6|10129.1|10119.1|10130.6|10120.6|10127.6|10117.6|18
1622683310000|2021-06-03 01:21:50|10129.4|10119.4|10129.6|10119.6|10129.9|10119.9|10128.1|10118.1|9
1622683320000|2021-06-03 01:22:00|10129.9|10119.9|10128.4|10118.4|10129.9|10119.9|10128.1|10118.1|11
1622683330000|2021-06-03 01:22:10|10128.6|10118.6|10128|10118|10129.5|10119.5|10128|10118|8
1622683340000|2021-06-03 01:22:20|10128.1|10118.1|10129.4|10119.4|10129.4|10119.4|10128|10118|5
1622683350000|2021-06-03 01:22:30|10129.3|10119.3|10129.9|10119.9|10129.9|10119.9|10128.4|10118.4|10
1622683360000|2021-06-03 01:22:40|10130.3|10120.3|10130.1|10120.1|10130.3|10120.3|10130.1|10120.1|2
1622683370000|2021-06-03 01:22:50|10129.9|10119.9|10128.5|10118.5|10129.9|10119.9|10128.5|10118.5|6
1622683380000|2021-06-03 01:23:00|10128.4|10118.4|10127.1|10117.1|10128.4|10118.4|10127.1|10117.1|5
1622683390000|2021-06-03 01:23:10|10126.8|10116.8|10127.1|10117.1|10127.1|10117.1|10126.3|10116.3|7
1622683400000|2021-06-03 01:23:20|10127.4|10117.4|10128.3|10118.3|10128.3|10118.3|10127.4|10117.4|3
1622683410000|2021-06-03 01:23:30|10128.9|10118.9|10127.9|10117.9|10129.1|10119.1|10127.4|10117.4|9
1622683420000|2021-06-03 01:23:40|10128|10118|10127.6|10117.6|10128|10118|10127.5|10117.5|4
1622683430000|2021-06-03 01:23:50|10127.5|10117.5|10126.9|10116.9|10127.5|10117.5|10126.9|10116.9|3
1622683440000|2021-06-03 01:24:00|10127.1|10117.1|10125.6|10115.6|10127.1|10117.1|10125.4|10115.4|9
1622683450000|2021-06-03 01:24:10|10125.4|10115.4|10125.6|10115.6|10125.6|10115.6|10125.4|10115.4|2
1622683460000|2021-06-03 01:24:20|10126.1|10116.1|10127.5|10117.5|10127.9|10117.9|10126.1|10116.1|7
1622683470000|2021-06-03 01:24:30|10127.4|10117.4|10127.4|10117.4|10127.4|10117.4|10125.9|10115.9|6
1622683480000|2021-06-03 01:24:40|10127.9|10117.9|10129.9|10119.9|10129.9|10119.9|10127.9|10117.9|5
1622683490000|2021-06-03 01:24:50|10129.6|10119.6|10129.1|10119.1|10129.6|10119.6|10129|10119|10
1622683500000|2021-06-03 01:25:00|10128.8|10118.8|10125.9|10115.9|10128.8|10118.8|10125.9|10115.9|12
1622683510000|2021-06-03 01:25:10|10125.6|10115.6|10125.4|10115.4|10125.6|10115.6|10125.4|10115.4|8
1622683520000|2021-06-03 01:25:20|10125.1|10115.1|10124.9|10114.9|10125.1|10115.1|10124.5|10114.5|8
1622683530000|2021-06-03 01:25:30|10124.4|10114.4|10122.8|10112.8|10124.6|10114.6|10122.8|10112.8|7
1622683540000|2021-06-03 01:25:40|10122.6|10112.6|10122.9|10112.9|10122.9|10112.9|10122.5|10112.5|6
1622683560000|2021-06-03 01:26:00|10123.4|10113.4|10123.6|10113.6|10123.6|10113.6|10123.4|10113.4|2
1622683570000|2021-06-03 01:26:10|10123.9|10113.9|10127.9|10117.9|10127.9|10117.9|10123.9|10113.9|13
1622683580000|2021-06-03 01:26:20|10128.1|10118.1|10128.9|10118.9|10129.4|10119.4|10127.9|10117.9|11
1622683590000|2021-06-03 01:26:30|10129.3|10119.3|10128.1|10118.1|10129.3|10119.3|10126.8|10116.8|9
1622683600000|2021-06-03 01:26:40|10127.9|10117.9|10127.9|10117.9|10127.9|10117.9|10127.3|10117.3|5
1622683610000|2021-06-03 01:26:50|10127.5|10117.5|10126.6|10116.6|10127.5|10117.5|10126.3|10116.3|7
1622683620000|2021-06-03 01:27:00|10126.9|10116.9|10128.5|10118.5|10128.5|10118.5|10126.6|10116.6|11
1622683630000|2021-06-03 01:27:10|10128.4|10118.4|10127.9|10117.9|10128.4|10118.4|10126.9|10116.9|9
1622683650000|2021-06-03 01:27:30|10128.4|10118.4|10129.1|10119.1|10129.1|10119.1|10128.4|10118.4|10
1622683660000|2021-06-03 01:27:40|10129.6|10119.6|10130.4|10120.4|10130.4|10120.4|10129.5|10119.5|8
1622683670000|2021-06-03 01:27:50|10130|10120|10130.9|10120.9|10130.9|10120.9|10130|10120|6
1622683680000|2021-06-03 01:28:00|10131.1|10121.1|10132.6|10122.6|10132.6|10122.6|10130.6|10120.6|6
1622683690000|2021-06-03 01:28:10|10132.9|10122.9|10133.3|10123.3|10133.6|10123.6|10132.9|10122.9|4
1622683700000|2021-06-03 01:28:20|10133.1|10123.1|10133.1|10123.1|10133.5|10123.5|10132.9|10122.9|11
1622683720000|2021-06-03 01:28:40|10133.3|10123.3|10133.1|10123.1|10133.6|10123.6|10132.9|10122.9|6
1622683730000|2021-06-03 01:28:50|10132.9|10122.9|10133.6|10123.6|10133.6|10123.6|10132.9|10122.9|4
1622683740000|2021-06-03 01:29:00|10133.5|10123.5|10133.6|10123.6|10133.6|10123.6|10133.1|10123.1|12
1622683750000|2021-06-03 01:29:10|10133.5|10123.5|10134.4|10124.4|10134.6|10124.6|10133.4|10123.4|7
1622683760000|2021-06-03 01:29:20|10133.6|10123.6|10133.6|10123.6|10133.8|10123.8|10133.1|10123.1|5
1622683770000|2021-06-03 01:29:30|10133.4|10123.4|10133.6|10123.6|10134.6|10124.6|10133.1|10123.1|14
1622683780000|2021-06-03 01:29:40|10133.4|10123.4|10133.9|10123.9|10133.9|10123.9|10133.4|10123.4|3
1622683790000|2021-06-03 01:29:50|10133.8|10123.8|10133.6|10123.6|10134.6|10124.6|10133.4|10123.4|11
1622683800000|2021-06-03 01:30:00|10133.5|10123.5|10133.6|10123.6|10134.6|10124.6|10133.4|10123.4|8
1622683810000|2021-06-03 01:30:10|10134.6|10124.6|10133.3|10123.3|10134.6|10124.6|10132.9|10122.9|12
1622683820000|2021-06-03 01:30:20|10132.9|10122.9|10133.6|10123.6|10133.6|10123.6|10132.9|10122.9|6
1622683830000|2021-06-03 01:30:30|10133.4|10123.4|10130.4|10120.4|10133.4|10123.4|10130|10120|9
1622683840000|2021-06-03 01:30:40|10130.6|10120.6|10130.9|10120.9|10130.9|10120.9|10130.4|10120.4|4
1622683850000|2021-06-03 01:30:50|10131.1|10121.1|10131.4|10121.4|10131.4|10121.4|10131.1|10121.1|2
1622683860000|2021-06-03 01:31:00|10131.1|10121.1|10131.4|10121.4|10131.4|10121.4|10131.1|10121.1|6
1622683870000|2021-06-03 01:31:10|10131.9|10121.9|10131.8|10121.8|10131.9|10121.9|10131.8|10121.8|2
1622683880000|2021-06-03 01:31:20|10132|10122|10132|10122|10132.5|10122.5|10131.6|10121.6|8
1622683890000|2021-06-03 01:31:30|10131.8|10121.8|10132.9|10122.9|10133.4|10123.4|10131.8|10121.8|9
1622683900000|2021-06-03 01:31:40|10132.5|10122.5|10133.1|10123.1|10133.1|10123.1|10132.5|10122.5|3
1622683910000|2021-06-03 01:31:50|10133.4|10123.4|10133.5|10123.5|10133.5|10123.5|10133.4|10123.4|2
1622683920000|2021-06-03 01:32:00|10133.9|10123.9|10135.8|10125.8|10137.1|10127.1|10133.9|10123.9|11
1622683930000|2021-06-03 01:32:10|10136.1|10126.1|10136.1|10126.1|10136.1|10126.1|10136.1|10126.1|1
1622683960000|2021-06-03 01:32:40|10136|10126|10135.1|10125.1|10136|10126|10134.4|10124.4|7
1622683970000|2021-06-03 01:32:50|10135.6|10125.6|10136.4|10126.4|10136.6|10126.6|10135.6|10125.6|5
1622683980000|2021-06-03 01:33:00|10136.6|10126.6|10137.4|10127.4|10137.6|10127.6|10136.6|10126.6|10
1622683990000|2021-06-03 01:33:10|10137.9|10127.9|10138.8|10128.8|10138.9|10128.9|10136.9|10126.9|10
1622684000000|2021-06-03 01:33:20|10133.6|10123.6|10133.1|10123.1|10133.6|10123.6|10132.5|10122.5|16
1622684010000|2021-06-03 01:33:30|10135.4|10125.4|10135.9|10125.9|10135.9|10125.9|10135.4|10125.4|3
1622684020000|2021-06-03 01:33:40|10136.6|10126.6|10136.4|10126.4|10136.6|10126.6|10136.4|10126.4|2
1622684040000|2021-06-03 01:34:00|10136.1|10126.1|10136.1|10126.1|10136.1|10126.1|10136.1|10126.1|1
1622684050000|2021-06-03 01:34:10|10135.5|10125.5|10135.3|10125.3|10135.5|10125.5|10135|10125|4
1622684060000|2021-06-03 01:34:20|10135.9|10125.9|10133.1|10123.1|10135.9|10125.9|10131.9|10121.9|7
1622684070000|2021-06-03 01:34:30|10133|10123|10130.3|10120.3|10133|10123|10130.1|10120.1|10
1622684090000|2021-06-03 01:34:50|10130.4|10120.4|10130.4|10120.4|10130.4|10120.4|10130.4|10120.4|1
1622684100000|2021-06-03 01:35:00|10130.6|10120.6|10130.9|10120.9|10130.9|10120.9|10130.6|10120.6|2
1622684110000|2021-06-03 01:35:10|10130.6|10120.6|10130.1|10120.1|10130.6|10120.6|10130.1|10120.1|3
1622684120000|2021-06-03 01:35:20|10130.4|10120.4|10130.1|10120.1|10130.4|10120.4|10130.1|10120.1|2
1622684130000|2021-06-03 01:35:30|10129.9|10119.9|10129|10119|10129.9|10119.9|10129|10119|3
1622684140000|2021-06-03 01:35:40|10129.1|10119.1|10128|10118|10129.4|10119.4|10128|10118|9
1622684150000|2021-06-03 01:35:50|10128.3|10118.3|10130.9|10120.9|10130.9|10120.9|10128.3|10118.3|11
1622684160000|2021-06-03 01:36:00|10131.5|10121.5|10132|10122|10132|10122|10131.5|10121.5|3
1622684170000|2021-06-03 01:36:10|10132.4|10122.4|10132|10122|10132.4|10122.4|10131.9|10121.9|3
1622684180000|2021-06-03 01:36:20|10132.4|10122.4|10132.9|10122.9|10133.9|10123.9|10132.1|10122.1|6
1622684190000|2021-06-03 01:36:30|10133.4|10123.4|10133.6|10123.6|10133.6|10123.6|10133.4|10123.4|2
1622684200000|2021-06-03 01:36:40|10133.9|10123.9|10133.1|10123.1|10134.8|10124.8|10132.9|10122.9|6
1622684210000|2021-06-03 01:36:50|10133.3|10123.3|10132.5|10122.5|10134.3|10124.3|10132.5|10122.5|8
1622684220000|2021-06-03 01:37:00|10132|10122|10132.5|10122.5|10132.5|10122.5|10132|10122|2
1622684230000|2021-06-03 01:37:10|10132.8|10122.8|10133|10123|10134.1|10124.1|10132.5|10122.5|6
1622684240000|2021-06-03 01:37:20|10133.6|10123.6|10132.6|10122.6|10133.6|10123.6|10132.3|10122.3|10
1622684250000|2021-06-03 01:37:30|10133|10123|10133.4|10123.4|10133.4|10123.4|10133|10123|3
1622684260000|2021-06-03 01:37:40|10133.6|10123.6|10133.3|10123.3|10133.9|10123.9|10132.1|10122.1|11
1622684270000|2021-06-03 01:37:50|10133.1|10123.1|10130.3|10120.3|10133.1|10123.1|10130.3|10120.3|7
1622684280000|2021-06-03 01:38:00|10131.1|10121.1|10130.4|10120.4|10131.1|10121.1|10130.1|10120.1|5
1622684290000|2021-06-03 01:38:10|10129.8|10119.8|10130.9|10120.9|10131.1|10121.1|10129.8|10119.8|7
1622684300000|2021-06-03 01:38:20|10131.1|10121.1|10133.1|10123.1|10133.1|10123.1|10131.1|10121.1|9
1622684310000|2021-06-03 01:38:30|10133.4|10123.4|10133.1|10123.1|10133.4|10123.4|10133.1|10123.1|2
1622684330000|2021-06-03 01:38:50|10134.4|10124.4|10133.1|10123.1|10134.4|10124.4|10132.6|10122.6|8
1622684340000|2021-06-03 01:39:00|10133.4|10123.4|10133.9|10123.9|10134.1|10124.1|10133.4|10123.4|6
1622684350000|2021-06-03 01:39:10|10134.1|10124.1|10134.4|10124.4|10134.4|10124.4|10133.9|10123.9|5
1622684360000|2021-06-03 01:39:20|10133.9|10123.9|10133.6|10123.6|10133.9|10123.9|10133.4|10123.4|3
1622684370000|2021-06-03 01:39:30|10133.8|10123.8|10136.4|10126.4|10136.6|10126.6|10133.8|10123.8|4
1622684380000|2021-06-03 01:39:40|10136.6|10126.6|10137.6|10127.6|10137.9|10127.9|10136.6|10126.6|11
1622684390000|2021-06-03 01:39:50|10137.5|10127.5|10139|10129|10139|10129|10137.4|10127.4|4
1622684400000|2021-06-03 01:40:00|10138.6|10128.6|10137.6|10127.6|10139.1|10129.1|10137.3|10127.3|9
1622684410000|2021-06-03 01:40:10|10137.3|10127.3|10138.1|10128.1|10138.1|10128.1|10137.3|10127.3|4
1622684420000|2021-06-03 01:40:20|10137.6|10127.6|10138.9|10128.9|10139.1|10129.1|10137.6|10127.6|6
1622684430000|2021-06-03 01:40:30|10138.6|10128.6|10138.6|10128.6|10139.8|10129.8|10138.4|10128.4|8
1622684440000|2021-06-03 01:40:40|10138.1|10128.1|10139.1|10129.1|10139.1|10129.1|10138|10128|7
1622684460000|2021-06-03 01:41:00|10139.5|10129.5|10138.4|10128.4|10139.5|10129.5|10138.1|10128.1|11
1622684470000|2021-06-03 01:41:10|10138.6|10128.6|10138.1|10128.1|10138.6|10128.6|10138.1|10128.1|7
1622684480000|2021-06-03 01:41:20|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|10136.9|10126.9|5
1622684490000|2021-06-03 01:41:30|10138.1|10128.1|10138.6|10128.6|10138.6|10128.6|10138.1|10128.1|3
1622684500000|2021-06-03 01:41:40|10138.5|10128.5|10139|10129|10139|10129|10138.1|10128.1|8
1622684510000|2021-06-03 01:41:50|10138.6|10128.6|10138.1|10128.1|10138.6|10128.6|10138.1|10128.1|2
1622684520000|2021-06-03 01:42:00|10138.4|10128.4|10139|10129|10139|10129|10138.4|10128.4|3
1622684530000|2021-06-03 01:42:10|10139.5|10129.5|10138.9|10128.9|10139.5|10129.5|10138.9|10128.9|3
1622684550000|2021-06-03 01:42:30|10139.1|10129.1|10140.1|10130.1|10140.1|10130.1|10139.1|10129.1|3
1622684560000|2021-06-03 01:42:40|10140.4|10130.4|10140.4|10130.4|10141.9|10131.9|10140.4|10130.4|9
1622684570000|2021-06-03 01:42:50|10140.3|10130.3|10139.5|10129.5|10140.3|10130.3|10139.5|10129.5|4
1622684580000|2021-06-03 01:43:00|10139.4|10129.4|10137.5|10127.5|10139.4|10129.4|10137.1|10127.1|9
1622684590000|2021-06-03 01:43:10|10137.4|10127.4|10135.9|10125.9|10137.4|10127.4|10135.9|10125.9|5
1622684600000|2021-06-03 01:43:20|10135.8|10125.8|10134.1|10124.1|10135.8|10125.8|10133.9|10123.9|5
1622684610000|2021-06-03 01:43:30|10134.4|10124.4|10134.4|10124.4|10134.4|10124.4|10134.1|10124.1|3
1622684620000|2021-06-03 01:43:40|10134.1|10124.1|10133.4|10123.4|10134.1|10124.1|10133.4|10123.4|7
1622684630000|2021-06-03 01:43:50|10133.1|10123.1|10133.5|10123.5|10133.5|10123.5|10133.1|10123.1|4
1622684650000|2021-06-03 01:44:10|10134|10124|10134.9|10124.9|10134.9|10124.9|10134|10124|4
1622684660000|2021-06-03 01:44:20|10134.6|10124.6|10137.9|10127.9|10137.9|10127.9|10134.6|10124.6|7
1622684670000|2021-06-03 01:44:30|10138.1|10128.1|10138.6|10128.6|10138.6|10128.6|10137.9|10127.9|8
1622684680000|2021-06-03 01:44:40|10138.8|10128.8|10139.1|10129.1|10139.1|10129.1|10138.8|10128.8|2
1622684690000|2021-06-03 01:44:50|10139|10129|10140.1|10130.1|10140.1|10130.1|10139|10129|3
1622684700000|2021-06-03 01:45:00|10140.3|10130.3|10138.9|10128.9|10140.4|10130.4|10138.9|10128.9|7
1622684710000|2021-06-03 01:45:10|10139|10129|10139.3|10129.3|10139.4|10129.4|10139|10129|3
1622684720000|2021-06-03 01:45:20|10138.9|10128.9|10139.4|10129.4|10139.4|10129.4|10138.1|10128.1|8
1622684730000|2021-06-03 01:45:30|10138.9|10128.9|10137.9|10127.9|10139.1|10129.1|10137.6|10127.6|11
1622684740000|2021-06-03 01:45:40|10138.1|10128.1|10138.6|10128.6|10138.6|10128.6|10138.1|10128.1|8
1622684750000|2021-06-03 01:45:50|10138.4|10128.4|10140|10130|10140|10130|10138.4|10128.4|5
1622684760000|2021-06-03 01:46:00|10140.1|10130.1|10141.4|10131.4|10141.6|10131.6|10140.1|10130.1|9
1622684770000|2021-06-03 01:46:10|10140.8|10130.8|10139.9|10129.9|10140.8|10130.8|10139.8|10129.8|5
1622684780000|2021-06-03 01:46:20|10140.4|10130.4|10139.9|10129.9|10140.4|10130.4|10139.9|10129.9|3
1622684790000|2021-06-03 01:46:30|10139.6|10129.6|10139.1|10129.1|10139.6|10129.6|10137.8|10127.8|7
1622684800000|2021-06-03 01:46:40|10139.3|10129.3|10140.9|10130.9|10141.1|10131.1|10139.3|10129.3|5
1622684810000|2021-06-03 01:46:50|10142.1|10132.1|10144.1|10134.1|10144.1|10134.1|10142.1|10132.1|6
1622684820000|2021-06-03 01:47:00|10143.6|10133.6|10144.1|10134.1|10144.1|10134.1|10143.6|10133.6|2
1622684830000|2021-06-03 01:47:10|10144|10134|10144|10134|10145.1|10135.1|10144|10134|6
1622684840000|2021-06-03 01:47:20|10143.6|10133.6|10144.1|10134.1|10144.1|10134.1|10143.6|10133.6|2
1622684850000|2021-06-03 01:47:30|10143.6|10133.6|10142.9|10132.9|10143.6|10133.6|10142.5|10132.5|4
1622684860000|2021-06-03 01:47:40|10142.5|10132.5|10142.9|10132.9|10142.9|10132.9|10142.5|10132.5|2
1622684870000|2021-06-03 01:47:50|10142.5|10132.5|10142.4|10132.4|10142.5|10132.5|10142.1|10132.1|3
1622684880000|2021-06-03 01:48:00|10142.1|10132.1|10143.1|10133.1|10143.1|10133.1|10141.5|10131.5|5
1622684900000|2021-06-03 01:48:20|10144.1|10134.1|10144.9|10134.9|10144.9|10134.9|10144.1|10134.1|4
1622684910000|2021-06-03 01:48:30|10144.6|10134.6|10144.9|10134.9|10144.9|10134.9|10144.4|10134.4|9
1622684920000|2021-06-03 01:48:40|10145.6|10135.6|10146.4|10136.4|10146.4|10136.4|10145.6|10135.6|3
1622684930000|2021-06-03 01:48:50|10146.6|10136.6|10147.8|10137.8|10147.9|10137.9|10145.9|10135.9|15
1622684940000|2021-06-03 01:49:00|10148.4|10138.4|10149.3|10139.3|10149.3|10139.3|10148.4|10138.4|5
1622684950000|2021-06-03 01:49:10|10149.1|10139.1|10147.6|10137.6|10149.9|10139.9|10147.6|10137.6|5
1622684960000|2021-06-03 01:49:20|10148.5|10138.5|10147.4|10137.4|10148.5|10138.5|10147.4|10137.4|4
1622684970000|2021-06-03 01:49:30|10146.9|10136.9|10147.6|10137.6|10147.6|10137.6|10146.9|10136.9|4
1622684980000|2021-06-03 01:49:40|10147.9|10137.9|10148.1|10138.1|10148.1|10138.1|10147.6|10137.6|5
1622684990000|2021-06-03 01:49:50|10149.4|10139.4|10147.8|10137.8|10149.4|10139.4|10147|10137|7
1622685000000|2021-06-03 01:50:00|10147.9|10137.9|10146.9|10136.9|10148.5|10138.5|10146.9|10136.9|7
1622685010000|2021-06-03 01:50:10|10146.6|10136.6|10143.6|10133.6|10146.6|10136.6|10143.6|10133.6|12
1622685020000|2021-06-03 01:50:20|10143.9|10133.9|10146.6|10136.6|10146.6|10136.6|10143.9|10133.9|6
1622685030000|2021-06-03 01:50:30|10146.9|10136.9|10146.9|10136.9|10146.9|10136.9|10146.4|10136.4|4
1622685040000|2021-06-03 01:50:40|10147.1|10137.1|10145.6|10135.6|10147.1|10137.1|10145.6|10135.6|6
1622685050000|2021-06-03 01:50:50|10145.1|10135.1|10142.3|10132.3|10145.1|10135.1|10142.3|10132.3|8
1622685060000|2021-06-03 01:51:00|10141.9|10131.9|10142.8|10132.8|10142.8|10132.8|10140.9|10130.9|10
1622685070000|2021-06-03 01:51:10|10143.1|10133.1|10143.1|10133.1|10143.6|10133.6|10143.1|10133.1|4
1622685080000|2021-06-03 01:51:20|10142.6|10132.6|10139.9|10129.9|10142.6|10132.6|10139.6|10129.6|6
1622685090000|2021-06-03 01:51:30|10140|10130|10140|10130|10140|10130|10139.9|10129.9|3
1622685100000|2021-06-03 01:51:40|10140.4|10130.4|10142.6|10132.6|10143|10133|10140.4|10130.4|10
1622685110000|2021-06-03 01:51:50|10142.5|10132.5|10142.4|10132.4|10142.6|10132.6|10142.3|10132.3|5
1622685120000|2021-06-03 01:52:00|10142.6|10132.6|10145.1|10135.1|10145.1|10135.1|10142|10132|7
1622685130000|2021-06-03 01:52:10|10145|10135|10145.6|10135.6|10145.6|10135.6|10145|10135|3
1622685140000|2021-06-03 01:52:20|10145.9|10135.9|10144.8|10134.8|10146.4|10136.4|10144.4|10134.4|9
1622685150000|2021-06-03 01:52:30|10145|10135|10145|10135|10145|10135|10144.8|10134.8|3
1622685160000|2021-06-03 01:52:40|10144.9|10134.9|10145|10135|10145|10135|10144.9|10134.9|2
1622685170000|2021-06-03 01:52:50|10144.8|10134.8|10144.8|10134.8|10144.8|10134.8|10144.8|10134.8|1
1622685180000|2021-06-03 01:53:00|10145.1|10135.1|10147.1|10137.1|10147.6|10137.6|10144.9|10134.9|13
1622685190000|2021-06-03 01:53:10|10147.4|10137.4|10145.5|10135.5|10147.4|10137.4|10145.5|10135.5|15
1622685200000|2021-06-03 01:53:20|10145.4|10135.4|10144.1|10134.1|10145.4|10135.4|10143.3|10133.3|10
1622685210000|2021-06-03 01:53:30|10143.6|10133.6|10142.5|10132.5|10144.1|10134.1|10142.5|10132.5|13
1622685220000|2021-06-03 01:53:40|10142.4|10132.4|10140|10130|10142.4|10132.4|10139.6|10129.6|13
1622685230000|2021-06-03 01:53:50|10140.1|10130.1|10141.6|10131.6|10142.3|10132.3|10139.9|10129.9|18
1622685240000|2021-06-03 01:54:00|10141.3|10131.3|10137.9|10127.9|10141.3|10131.3|10137.3|10127.3|15
1622685250000|2021-06-03 01:54:10|10137.5|10127.5|10137.4|10127.4|10137.5|10127.5|10136.8|10126.8|5
1622685260000|2021-06-03 01:54:20|10137.8|10127.8|10138.4|10128.4|10138.4|10128.4|10136.4|10126.4|11
1622685270000|2021-06-03 01:54:30|10138.3|10128.3|10138.4|10128.4|10138.8|10128.8|10137|10127|8
1622685280000|2021-06-03 01:54:40|10138.6|10128.6|10137.9|10127.9|10138.6|10128.6|10137.9|10127.9|4
1622685290000|2021-06-03 01:54:50|10138.3|10128.3|10137.9|10127.9|10138.3|10128.3|10137.8|10127.8|3
1622685300000|2021-06-03 01:55:00|10138.1|10128.1|10138.1|10128.1|10138.1|10128.1|10138.1|10128.1|1
1622685320000|2021-06-03 01:55:20|10138|10128|10139.1|10129.1|10139.1|10129.1|10138|10128|4
1622685330000|2021-06-03 01:55:30|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|1
1622685340000|2021-06-03 01:55:40|10139.1|10129.1|10139.1|10129.1|10139.4|10129.4|10139.1|10129.1|5
1622685350000|2021-06-03 01:55:50|10139.4|10129.4|10141.1|10131.1|10141.1|10131.1|10139.4|10129.4|8
1622685360000|2021-06-03 01:56:00|10141.6|10131.6|10142|10132|10142.3|10132.3|10141.1|10131.1|11
1622685370000|2021-06-03 01:56:10|10141.6|10131.6|10140.9|10130.9|10142.1|10132.1|10140.9|10130.9|5
1622685380000|2021-06-03 01:56:20|10140.8|10130.8|10139|10129|10141.8|10131.8|10138.9|10128.9|19
1622685390000|2021-06-03 01:56:30|10139.8|10129.8|10136.6|10126.6|10139.8|10129.8|10136.4|10126.4|11
1622685400000|2021-06-03 01:56:40|10136.4|10126.4|10137.9|10127.9|10137.9|10127.9|10136.1|10126.1|9
1622685410000|2021-06-03 01:56:50|10138.4|10128.4|10138.4|10128.4|10139.3|10129.3|10138.4|10128.4|9
1622685420000|2021-06-03 01:57:00|10138.5|10128.5|10144.5|10134.5|10144.6|10134.6|10138.5|10128.5|13
1622685430000|2021-06-03 01:57:10|10144.6|10134.6|10146.9|10136.9|10146.9|10136.9|10144.6|10134.6|7
1622685440000|2021-06-03 01:57:20|10146.6|10136.6|10146.5|10136.5|10146.6|10136.6|10144.6|10134.6|12
1622685450000|2021-06-03 01:57:30|10145.5|10135.5|10147|10137|10147.5|10137.5|10145.5|10135.5|8
1622685460000|2021-06-03 01:57:40|10147.3|10137.3|10147.4|10137.4|10147.4|10137.4|10147.3|10137.3|2
1622685470000|2021-06-03 01:57:50|10147.6|10137.6|10146.9|10136.9|10147.6|10137.6|10146.1|10136.1|8
1622685480000|2021-06-03 01:58:00|10146.5|10136.5|10146.9|10136.9|10146.9|10136.9|10146.1|10136.1|3
1622685490000|2021-06-03 01:58:10|10146.4|10136.4|10147|10137|10147|10137|10146.1|10136.1|7
1622685510000|2021-06-03 01:58:30|10146.6|10136.6|10149.1|10139.1|10149.1|10139.1|10146.6|10136.6|5
1622685520000|2021-06-03 01:58:40|10148.9|10138.9|10149.1|10139.1|10149.1|10139.1|10148.9|10138.9|2
1622685530000|2021-06-03 01:58:50|10149.4|10139.4|10149.1|10139.1|10149.6|10139.6|10149.1|10139.1|4
1622685540000|2021-06-03 01:59:00|10149.4|10139.4|10150.4|10140.4|10150.8|10140.8|10149.1|10139.1|12
1622685550000|2021-06-03 01:59:10|10150.9|10140.9|10150.9|10140.9|10150.9|10140.9|10150.3|10140.3|3
1622685560000|2021-06-03 01:59:20|10151.1|10141.1|10152.5|10142.5|10152.9|10142.9|10151.1|10141.1|7
1622685570000|2021-06-03 01:59:30|10152.3|10142.3|10152.6|10142.6|10152.9|10142.9|10151.6|10141.6|10
1622685580000|2021-06-03 01:59:40|10152.4|10142.4|10153.1|10143.1|10154.1|10144.1|10151.4|10141.4|21
1622685590000|2021-06-03 01:59:50|10152.9|10142.9|10151.6|10141.6|10152.9|10142.9|10151.4|10141.4|10
1622685600000|2021-06-03 02:00:00|10152.1|10142.1|10153.4|10143.4|10153.8|10143.8|10152.1|10142.1|13
1622685610000|2021-06-03 02:00:10|10152.9|10142.9|10153.5|10143.5|10153.5|10143.5|10152.6|10142.6|4
1622685620000|2021-06-03 02:00:20|10153.4|10143.4|10149.3|10139.3|10153.4|10143.4|10149.3|10139.3|13
1622685630000|2021-06-03 02:00:30|10149.4|10139.4|10154.9|10144.9|10154.9|10144.9|10149.4|10139.4|11
1622685640000|2021-06-03 02:00:40|10154.4|10144.4|10155.1|10145.1|10156.1|10146.1|10153.4|10143.4|13
1622685650000|2021-06-03 02:00:50|10154.9|10144.9|10154.3|10144.3|10154.9|10144.9|10153.9|10143.9|7
1622685660000|2021-06-03 02:01:00|10154.5|10144.5|10154.3|10144.3|10155.5|10145.5|10154.3|10144.3|11
1622685670000|2021-06-03 02:01:10|10154.6|10144.6|10155.9|10145.9|10155.9|10145.9|10154.5|10144.5|7
1622685680000|2021-06-03 02:01:20|10155.5|10145.5|10154.1|10144.1|10155.5|10145.5|10153.9|10143.9|12
1622685690000|2021-06-03 02:01:30|10153.9|10143.9|10155.1|10145.1|10155.1|10145.1|10153.8|10143.8|11
1622685700000|2021-06-03 02:01:40|10155.6|10145.6|10154.6|10144.6|10155.6|10145.6|10154.6|10144.6|4
1622685710000|2021-06-03 02:01:50|10154.9|10144.9|10157.4|10147.4|10157.4|10147.4|10154.4|10144.4|12
1622685720000|2021-06-03 02:02:00|10157.6|10147.6|10158.9|10148.9|10158.9|10148.9|10157.4|10147.4|12
1622685730000|2021-06-03 02:02:10|10158.6|10148.6|10158.1|10148.1|10158.8|10148.8|10157.8|10147.8|8
1622685740000|2021-06-03 02:02:20|10158.3|10148.3|10159.6|10149.6|10161.4|10151.4|10158.3|10148.3|13
1622685750000|2021-06-03 02:02:30|10160.6|10150.6|10162|10152|10162.5|10152.5|10160.6|10150.6|8
1622685760000|2021-06-03 02:02:40|10162.5|10152.5|10162.5|10152.5|10162.5|10152.5|10162.5|10152.5|1
1622685770000|2021-06-03 02:02:50|10162.6|10152.6|10164.6|10154.6|10165.9|10155.9|10162.6|10152.6|16
1622685780000|2021-06-03 02:03:00|10164.4|10154.4|10163.1|10153.1|10164.4|10154.4|10163.1|10153.1|10
1622685790000|2021-06-03 02:03:10|10163.6|10153.6|10163.3|10153.3|10164.4|10154.4|10163.3|10153.3|5
1622685800000|2021-06-03 02:03:20|10163.4|10153.4|10166.8|10156.8|10166.8|10156.8|10163.4|10153.4|12
1622685810000|2021-06-03 02:03:30|10167|10157|10166.4|10156.4|10167|10157|10166.1|10156.1|6
1622685820000|2021-06-03 02:03:40|10166.1|10156.1|10165|10155|10166.1|10156.1|10164.9|10154.9|5
1622685830000|2021-06-03 02:03:50|10165.3|10155.3|10167.3|10157.3|10167.9|10157.9|10165.3|10155.3|10
1622685840000|2021-06-03 02:04:00|10167.8|10157.8|10170.6|10160.6|10170.6|10160.6|10167.4|10157.4|15
1622685850000|2021-06-03 02:04:10|10170.1|10160.1|10170.6|10160.6|10171.4|10161.4|10170.1|10160.1|13
1622685860000|2021-06-03 02:04:20|10170.1|10160.1|10169.6|10159.6|10171.1|10161.1|10168.3|10158.3|17
1622685870000|2021-06-03 02:04:30|10168.9|10158.9|10168.1|10158.1|10170.1|10160.1|10168.1|10158.1|10
1622685880000|2021-06-03 02:04:40|10169.1|10159.1|10165.9|10155.9|10169.1|10159.1|10165|10155|15
1622685890000|2021-06-03 02:04:50|10166.4|10156.4|10169.9|10159.9|10170.1|10160.1|10165.8|10155.8|18
1622685900000|2021-06-03 02:05:00|10169.6|10159.6|10169.8|10159.8|10169.9|10159.9|10169.1|10159.1|19
1622685910000|2021-06-03 02:05:10|10170.1|10160.1|10173.6|10163.6|10175.1|10165.1|10169.9|10159.9|15
1622685920000|2021-06-03 02:05:20|10174.1|10164.1|10173.9|10163.9|10174.9|10164.9|10173.5|10163.5|10
1622685930000|2021-06-03 02:05:30|10173.5|10163.5|10175.6|10165.6|10175.6|10165.6|10173.5|10163.5|7
1622685940000|2021-06-03 02:05:40|10176.1|10166.1|10177.4|10167.4|10179.5|10169.5|10175.5|10165.5|14
1622685950000|2021-06-03 02:05:50|10177.3|10167.3|10176.4|10166.4|10177.4|10167.4|10176.1|10166.1|17
1622685960000|2021-06-03 02:06:00|10176.1|10166.1|10176.1|10166.1|10178.4|10168.4|10176.1|10166.1|9
1622685970000|2021-06-03 02:06:10|10176.8|10166.8|10174.9|10164.9|10176.8|10166.8|10174.9|10164.9|13
1622685980000|2021-06-03 02:06:20|10174.6|10164.6|10174.1|10164.1|10174.9|10164.9|10173.5|10163.5|8
1622685990000|2021-06-03 02:06:30|10173.9|10163.9|10174.9|10164.9|10174.9|10164.9|10173.4|10163.4|8
1622686000000|2021-06-03 02:06:40|10175.6|10165.6|10174.4|10164.4|10175.6|10165.6|10174.4|10164.4|4
1622686010000|2021-06-03 02:06:50|10175.3|10165.3|10176.4|10166.4|10176.4|10166.4|10174.8|10164.8|13
1622686020000|2021-06-03 02:07:00|10176.3|10166.3|10177.6|10167.6|10178.4|10168.4|10176.3|10166.3|6
1622686030000|2021-06-03 02:07:10|10177.9|10167.9|10176.1|10166.1|10177.9|10167.9|10176.1|10166.1|8
1622686040000|2021-06-03 02:07:20|10175.9|10165.9|10175.5|10165.5|10176.1|10166.1|10174.9|10164.9|16
1622686050000|2021-06-03 02:07:30|10175.4|10165.4|10175.1|10165.1|10175.4|10165.4|10174.9|10164.9|6
1622686060000|2021-06-03 02:07:40|10175.8|10165.8|10176.3|10166.3|10177.1|10167.1|10175.8|10165.8|11
1622686070000|2021-06-03 02:07:50|10177.4|10167.4|10176.9|10166.9|10177.4|10167.4|10176.3|10166.3|7
1622686080000|2021-06-03 02:08:00|10177.1|10167.1|10177.9|10167.9|10178|10168|10177.1|10167.1|9
1622686090000|2021-06-03 02:08:10|10177.6|10167.6|10176.9|10166.9|10178.1|10168.1|10176.9|10166.9|6
1622686100000|2021-06-03 02:08:20|10177.1|10167.1|10176.4|10166.4|10177.6|10167.6|10176.4|10166.4|9
1622686110000|2021-06-03 02:08:30|10176.6|10166.6|10176|10166|10177.4|10167.4|10175.5|10165.5|10
1622686120000|2021-06-03 02:08:40|10176.3|10166.3|10177|10167|10177.1|10167.1|10175.8|10165.8|8
1622686130000|2021-06-03 02:08:50|10176.6|10166.6|10176.5|10166.5|10176.9|10166.9|10176.3|10166.3|11
1622686140000|2021-06-03 02:09:00|10176.4|10166.4|10176.5|10166.5|10176.5|10166.5|10176.4|10166.4|2
1622686150000|2021-06-03 02:09:10|10176.8|10166.8|10177|10167|10177.4|10167.4|10176.5|10166.5|6
1622686160000|2021-06-03 02:09:20|10177.5|10167.5|10177.9|10167.9|10177.9|10167.9|10177|10167|11
1622686170000|2021-06-03 02:09:30|10177.6|10167.6|10178.4|10168.4|10178.4|10168.4|10177.6|10167.6|4
1622686180000|2021-06-03 02:09:40|10178.6|10168.6|10178.9|10168.9|10178.9|10168.9|10178.6|10168.6|4
1622686190000|2021-06-03 02:09:50|10178.6|10168.6|10179.9|10169.9|10179.9|10169.9|10178.1|10168.1|11
1622686200000|2021-06-03 02:10:00|10179.5|10169.5|10179.6|10169.6|10179.9|10169.9|10179.5|10169.5|9
1622686210000|2021-06-03 02:10:10|10179.5|10169.5|10179.8|10169.8|10179.8|10169.8|10179.5|10169.5|8
1622686220000|2021-06-03 02:10:20|10179.5|10169.5|10179.5|10169.5|10179.8|10169.8|10179.5|10169.5|5
1622686230000|2021-06-03 02:10:30|10179.8|10169.8|10178.3|10168.3|10180.5|10170.5|10178.3|10168.3|16
1622686240000|2021-06-03 02:10:40|10178.9|10168.9|10179|10169|10179|10169|10178.3|10168.3|6
1622686250000|2021-06-03 02:10:50|10179.4|10169.4|10181.1|10171.1|10181.1|10171.1|10178.5|10168.5|10
1622686260000|2021-06-03 02:11:00|10181.4|10171.4|10181.1|10171.1|10182.4|10172.4|10180.8|10170.8|13
1622686270000|2021-06-03 02:11:10|10181|10171|10180.8|10170.8|10181|10171|10180.8|10170.8|2
1622686280000|2021-06-03 02:11:20|10180.9|10170.9|10180.1|10170.1|10181.8|10171.8|10180.1|10170.1|10
1622686290000|2021-06-03 02:11:30|10179.5|10169.5|10180.6|10170.6|10181.4|10171.4|10179.5|10169.5|11
1622686300000|2021-06-03 02:11:40|10180.9|10170.9|10179.9|10169.9|10180.9|10170.9|10179.9|10169.9|5
1622686310000|2021-06-03 02:11:50|10179.8|10169.8|10175.1|10165.1|10179.8|10169.8|10175.1|10165.1|16
1622686320000|2021-06-03 02:12:00|10174.9|10164.9|10175.1|10165.1|10175.3|10165.3|10174.6|10164.6|12
1622686330000|2021-06-03 02:12:10|10175|10165|10173.6|10163.6|10175|10165|10173.3|10163.3|7
1622686340000|2021-06-03 02:12:20|10173.9|10163.9|10174|10164|10175.4|10165.4|10172.4|10162.4|14
1622686350000|2021-06-03 02:12:30|10173.9|10163.9|10173.4|10163.4|10173.9|10163.9|10171.4|10161.4|9
1622686360000|2021-06-03 02:12:40|10174.1|10164.1|10174.4|10164.4|10174.4|10164.4|10174.1|10164.1|2
1622686370000|2021-06-03 02:12:50|10174.1|10164.1|10173.8|10163.8|10175.9|10165.9|10173.8|10163.8|11
1622686380000|2021-06-03 02:13:00|10174.1|10164.1|10173.6|10163.6|10175.1|10165.1|10173.6|10163.6|4
1622686390000|2021-06-03 02:13:10|10173.4|10163.4|10170.6|10160.6|10173.8|10163.8|10170.6|10160.6|11
1622686400000|2021-06-03 02:13:20|10170.1|10160.1|10169.6|10159.6|10172.1|10162.1|10169.6|10159.6|9
1622686410000|2021-06-03 02:13:30|10169|10159|10171.1|10161.1|10171.1|10161.1|10169|10159|5
1622686420000|2021-06-03 02:13:40|10170.9|10160.9|10170.9|10160.9|10170.9|10160.9|10170.9|10160.9|1
1622686430000|2021-06-03 02:13:50|10171.3|10161.3|10171.5|10161.5|10171.5|10161.5|10171.3|10161.3|2
1622686440000|2021-06-03 02:14:00|10171.3|10161.3|10171.5|10161.5|10171.5|10161.5|10170.6|10160.6|9
1622686450000|2021-06-03 02:14:10|10171.3|10161.3|10170.6|10160.6|10171.3|10161.3|10170.6|10160.6|2
1622686460000|2021-06-03 02:14:20|10170.4|10160.4|10171.3|10161.3|10171.5|10161.5|10170.4|10160.4|4
1622686470000|2021-06-03 02:14:30|10170.8|10160.8|10170.6|10160.6|10171|10161|10170.4|10160.4|5
1622686480000|2021-06-03 02:14:40|10170.4|10160.4|10172|10162|10172.3|10162.3|10169.9|10159.9|7
1622686490000|2021-06-03 02:14:50|10171.8|10161.8|10174.6|10164.6|10174.9|10164.9|10171.5|10161.5|15
1622686500000|2021-06-03 02:15:00|10174.1|10164.1|10174.5|10164.5|10174.5|10164.5|10174.1|10164.1|2
1622686510000|2021-06-03 02:15:10|10174.3|10164.3|10174.5|10164.5|10174.5|10164.5|10174.3|10164.3|2
1622686530000|2021-06-03 02:15:30|10175.1|10165.1|10176|10166|10176|10166|10175.1|10165.1|2
1622686540000|2021-06-03 02:15:40|10175.8|10165.8|10175.8|10165.8|10176|10166|10175.8|10165.8|3
1622686550000|2021-06-03 02:15:50|10175.4|10165.4|10175.8|10165.8|10175.8|10165.8|10175.1|10165.1|5
1622686560000|2021-06-03 02:16:00|10175.4|10165.4|10175.8|10165.8|10175.9|10165.9|10175|10165|7
1622686570000|2021-06-03 02:16:10|10175.4|10165.4|10175|10165|10175.8|10165.8|10175|10165|5
1622686580000|2021-06-03 02:16:20|10174.8|10164.8|10174.8|10164.8|10175.1|10165.1|10174.5|10164.5|4
1622686590000|2021-06-03 02:16:30|10174.6|10164.6|10173.6|10163.6|10174.6|10164.6|10173.5|10163.5|5
1622686600000|2021-06-03 02:16:40|10173.3|10163.3|10173.6|10163.6|10173.6|10163.6|10173.3|10163.3|2
1622686610000|2021-06-03 02:16:50|10173.3|10163.3|10173.6|10163.6|10173.6|10163.6|10173|10163|4
1622686620000|2021-06-03 02:17:00|10173.3|10163.3|10173.8|10163.8|10174.1|10164.1|10173.3|10163.3|4
1622686630000|2021-06-03 02:17:10|10174|10164|10174.6|10164.6|10174.6|10164.6|10174|10164|3
1622686640000|2021-06-03 02:17:20|10174.9|10164.9|10175.1|10165.1|10175.1|10165.1|10174.6|10164.6|8
1622686650000|2021-06-03 02:17:30|10174.9|10164.9|10175.5|10165.5|10175.6|10165.6|10174.9|10164.9|4
1622686660000|2021-06-03 02:17:40|10175.6|10165.6|10177.3|10167.3|10177.3|10167.3|10175.4|10165.4|12
1622686670000|2021-06-03 02:17:50|10177|10167|10176.9|10166.9|10177.6|10167.6|10176.9|10166.9|7
1622686680000|2021-06-03 02:18:00|10176.8|10166.8|10176.6|10166.6|10177|10167|10176.6|10166.6|4
1622686690000|2021-06-03 02:18:10|10176.8|10166.8|10176.8|10166.8|10176.8|10166.8|10176.6|10166.6|5
1622686700000|2021-06-03 02:18:20|10177.1|10167.1|10176.9|10166.9|10177.1|10167.1|10176.9|10166.9|2
1622686710000|2021-06-03 02:18:30|10177|10167|10176.9|10166.9|10177.1|10167.1|10176.9|10166.9|3
1622686740000|2021-06-03 02:19:00|10177.1|10167.1|10176.9|10166.9|10177.1|10167.1|10176.9|10166.9|2
1622686760000|2021-06-03 02:19:20|10177.1|10167.1|10177.6|10167.6|10177.6|10167.6|10176.9|10166.9|7
1622686770000|2021-06-03 02:19:30|10177.5|10167.5|10177.5|10167.5|10177.5|10167.5|10177.5|10167.5|1
1622686780000|2021-06-03 02:19:40|10177|10167|10177|10167|10177|10167|10177|10167|1
1622686790000|2021-06-03 02:19:50|10177.4|10167.4|10177.9|10167.9|10177.9|10167.9|10177.3|10167.3|5
1622686800000|2021-06-03 02:20:00|10177.6|10167.6|10177.6|10167.6|10177.6|10167.6|10177.6|10167.6|1
1622686820000|2021-06-03 02:20:20|10177.9|10167.9|10177.6|10167.6|10177.9|10167.9|10177.6|10167.6|2
1622686830000|2021-06-03 02:20:30|10177.9|10167.9|10177.6|10167.6|10177.9|10167.9|10177.6|10167.6|2
1622686840000|2021-06-03 02:20:40|10177.5|10167.5|10177.1|10167.1|10177.5|10167.5|10177.1|10167.1|2
1622686850000|2021-06-03 02:20:50|10177.3|10167.3|10177.6|10167.6|10177.6|10167.6|10177.3|10167.3|2
1622686860000|2021-06-03 02:21:00|10177.1|10167.1|10177.9|10167.9|10177.9|10167.9|10176.1|10166.1|7
1622686870000|2021-06-03 02:21:10|10177.4|10167.4|10177.8|10167.8|10177.8|10167.8|10177.4|10167.4|6
1622686880000|2021-06-03 02:21:20|10177.4|10167.4|10176|10166|10177.4|10167.4|10176|10166|2
1622686900000|2021-06-03 02:21:40|10175.6|10165.6|10175.6|10165.6|10175.6|10165.6|10175.6|10165.6|1
1622686910000|2021-06-03 02:21:50|10176|10166|10176|10166|10176|10166|10176|10166|1
1622686920000|2021-06-03 02:22:00|10177.6|10167.6|10177.3|10167.3|10177.6|10167.6|10177.3|10167.3|2
1622686930000|2021-06-03 02:22:10|10176.6|10166.6|10175.9|10165.9|10176.6|10166.6|10175.9|10165.9|3
1622686940000|2021-06-03 02:22:20|10176.4|10166.4|10176.4|10166.4|10176.4|10166.4|10176.4|10166.4|1
1622686950000|2021-06-03 02:22:30|10176.1|10166.1|10175.9|10165.9|10176.1|10166.1|10175.6|10165.6|4
1622686960000|2021-06-03 02:22:40|10176|10166|10176.5|10166.5|10176.5|10166.5|10176|10166|2
1622686990000|2021-06-03 02:23:10|10176.1|10166.1|10175.9|10165.9|10176.1|10166.1|10175.9|10165.9|2
1622687010000|2021-06-03 02:23:30|10175.6|10165.6|10175.6|10165.6|10175.6|10165.6|10175.6|10165.6|1
1622687030000|2021-06-03 02:23:50|10176|10166|10175.8|10165.8|10176|10166|10175.8|10165.8|2
1622687040000|2021-06-03 02:24:00|10175.9|10165.9|10175.9|10165.9|10175.9|10165.9|10175.9|10165.9|1
1622687050000|2021-06-03 02:24:10|10175.6|10165.6|10174.3|10164.3|10175.6|10165.6|10174.3|10164.3|4
1622687060000|2021-06-03 02:24:20|10173.9|10163.9|10173.6|10163.6|10173.9|10163.9|10173.3|10163.3|4
1622687070000|2021-06-03 02:24:30|10174|10164|10174.5|10164.5|10174.5|10164.5|10174|10164|2
1622687080000|2021-06-03 02:24:40|10174.3|10164.3|10173.8|10163.8|10174.3|10164.3|10173.8|10163.8|2
1622687090000|2021-06-03 02:24:50|10174|10164|10173.9|10163.9|10174|10164|10173.9|10163.9|2
1622687100000|2021-06-03 02:25:00|10174.1|10164.1|10175.4|10165.4|10175.4|10165.4|10174.1|10164.1|4
1622687120000|2021-06-03 02:25:20|10175.1|10165.1|10175.1|10165.1|10175.4|10165.4|10175.1|10165.1|3
1622687130000|2021-06-03 02:25:30|10174.8|10164.8|10174.8|10164.8|10174.8|10164.8|10174.8|10164.8|1
1622687150000|2021-06-03 02:25:50|10174.9|10164.9|10175.3|10165.3|10175.4|10165.4|10174.9|10164.9|3
1622687180000|2021-06-03 02:26:20|10175.4|10165.4|10175.6|10165.6|10175.6|10165.6|10175.4|10165.4|2
1622687210000|2021-06-03 02:26:50|10175.4|10165.4|10175.1|10165.1|10175.4|10165.4|10175.1|10165.1|2
1622687230000|2021-06-03 02:27:10|10175.4|10165.4|10175.1|10165.1|10175.4|10165.4|10175.1|10165.1|2
1622687240000|2021-06-03 02:27:20|10174.4|10164.4|10174.1|10164.1|10174.4|10164.4|10174.1|10164.1|2
1622687250000|2021-06-03 02:27:30|10174.4|10164.4|10174.6|10164.6|10174.6|10164.6|10174.4|10164.4|2
1622687260000|2021-06-03 02:27:40|10173.9|10163.9|10173.9|10163.9|10173.9|10163.9|10173.9|10163.9|1
1622687270000|2021-06-03 02:27:50|10173.6|10163.6|10173.6|10163.6|10173.6|10163.6|10173.6|10163.6|1
1622687290000|2021-06-03 02:28:10|10173.1|10163.1|10172|10162|10173.1|10163.1|10172|10162|3
1622687300000|2021-06-03 02:28:20|10172.3|10162.3|10172.6|10162.6|10172.6|10162.6|10172.3|10162.3|2
1622687310000|2021-06-03 02:28:30|10172.8|10162.8|10173.1|10163.1|10173.1|10163.1|10172.8|10162.8|2
1622687320000|2021-06-03 02:28:40|10172.9|10162.9|10172.6|10162.6|10172.9|10162.9|10172.4|10162.4|3
1622687330000|2021-06-03 02:28:50|10172.4|10162.4|10171.8|10161.8|10172.5|10162.5|10171.8|10161.8|5
1622687340000|2021-06-03 02:29:00|10172.1|10162.1|10172.4|10162.4|10172.8|10162.8|10172.1|10162.1|3
1622687360000|2021-06-03 02:29:20|10172|10162|10172.4|10162.4|10172.4|10162.4|10171.8|10161.8|4
1622687370000|2021-06-03 02:29:30|10172|10162|10172|10162|10172|10162|10172|10162|1
1622687380000|2021-06-03 02:29:40|10172.5|10162.5|10173.1|10163.1|10173.1|10163.1|10172.5|10162.5|3
1622687390000|2021-06-03 02:29:50|10172.8|10162.8|10172.8|10162.8|10172.8|10162.8|10172.8|10162.8|1
1622687400000|2021-06-03 02:30:00|10172.5|10162.5|10173.5|10163.5|10173.8|10163.8|10171.9|10161.9|17
1622687410000|2021-06-03 02:30:10|10173.1|10163.1|10172.9|10162.9|10173.1|10163.1|10172.6|10162.6|4
1622687420000|2021-06-03 02:30:20|10172.6|10162.6|10170.1|10160.1|10172.8|10162.8|10170|10160|15
1622687430000|2021-06-03 02:30:30|10170|10160|10169.6|10159.6|10170.9|10160.9|10169.6|10159.6|12
1622687440000|2021-06-03 02:30:40|10168.8|10158.8|10168.9|10158.9|10168.9|10158.9|10166.9|10156.9|14
1622687450000|2021-06-03 02:30:50|10168.6|10158.6|10168.6|10158.6|10168.6|10158.6|10168.1|10158.1|4
1622687460000|2021-06-03 02:31:00|10168.4|10158.4|10167.9|10157.9|10168.4|10158.4|10167.9|10157.9|2
1622687470000|2021-06-03 02:31:10|10167.5|10157.5|10167.4|10157.4|10167.6|10157.6|10167.4|10157.4|4
1622687480000|2021-06-03 02:31:20|10167.5|10157.5|10166.5|10156.5|10167.5|10157.5|10166.5|10156.5|4
1622687490000|2021-06-03 02:31:30|10166.8|10156.8|10166.3|10156.3|10166.8|10156.8|10166|10156|7
1622687500000|2021-06-03 02:31:40|10165.4|10155.4|10166.5|10156.5|10166.8|10156.8|10165.4|10155.4|8
1622687510000|2021-06-03 02:31:50|10166.3|10156.3|10167.4|10157.4|10167.4|10157.4|10166.3|10156.3|8
1622687520000|2021-06-03 02:32:00|10167.5|10157.5|10168.4|10158.4|10168.4|10158.4|10167.5|10157.5|2
1622687530000|2021-06-03 02:32:10|10168.6|10158.6|10169.4|10159.4|10171.1|10161.1|10168.6|10158.6|16
1622687540000|2021-06-03 02:32:20|10169|10159|10169.3|10159.3|10169.3|10159.3|10168.9|10158.9|4
1622687550000|2021-06-03 02:32:30|10169.4|10159.4|10168.6|10158.6|10169.8|10159.8|10168.6|10158.6|6
1622687560000|2021-06-03 02:32:40|10168.9|10158.9|10169.1|10159.1|10169.1|10159.1|10168.6|10158.6|5
1622687570000|2021-06-03 02:32:50|10168.9|10158.9|10170.3|10160.3|10170.9|10160.9|10168.9|10158.9|8
1622687580000|2021-06-03 02:33:00|10170.1|10160.1|10168.4|10158.4|10170.1|10160.1|10168.1|10158.1|7
1622687590000|2021-06-03 02:33:10|10168.1|10158.1|10168.1|10158.1|10168.3|10158.3|10166.6|10156.6|10
1622687600000|2021-06-03 02:33:20|10168.4|10158.4|10168.9|10158.9|10168.9|10158.9|10168.4|10158.4|3
1622687610000|2021-06-03 02:33:30|10168.6|10158.6|10168.6|10158.6|10168.8|10158.8|10168.6|10158.6|3
1622687620000|2021-06-03 02:33:40|10168.9|10158.9|10169.6|10159.6|10169.9|10159.9|10168.9|10158.9|9
1622687630000|2021-06-03 02:33:50|10169.4|10159.4|10168|10158|10169.6|10159.6|10168|10158|5
1622687640000|2021-06-03 02:34:00|10168.3|10158.3|10166.8|10156.8|10168.6|10158.6|10166.8|10156.8|6
1622687650000|2021-06-03 02:34:10|10167.1|10157.1|10167.3|10157.3|10167.6|10157.6|10166.8|10156.8|8
1622687660000|2021-06-03 02:34:20|10167.1|10157.1|10167.4|10157.4|10167.4|10157.4|10167.1|10157.1|2
1622687670000|2021-06-03 02:34:30|10167|10157|10167|10157|10167.4|10157.4|10166.8|10156.8|5
1622687680000|2021-06-03 02:34:40|10166.8|10156.8|10166.1|10156.1|10167|10157|10164.9|10154.9|9
1622687690000|2021-06-03 02:34:50|10165.9|10155.9|10166.1|10156.1|10166.1|10156.1|10165.8|10155.8|3
1622687700000|2021-06-03 02:35:00|10166.6|10156.6|10168.6|10158.6|10168.6|10158.6|10166.6|10156.6|5
1622687710000|2021-06-03 02:35:10|10168.4|10158.4|10168|10158|10168.6|10158.6|10168|10158|4
1622687720000|2021-06-03 02:35:20|10167.6|10157.6|10166.8|10156.8|10167.8|10157.8|10166.8|10156.8|7
1622687730000|2021-06-03 02:35:30|10166.4|10156.4|10165.1|10155.1|10166.4|10156.4|10165|10155|12
1622687740000|2021-06-03 02:35:40|10165|10155|10164.8|10154.8|10165.1|10155.1|10164.8|10154.8|4
1622687750000|2021-06-03 02:35:50|10165|10155|10166.6|10156.6|10166.6|10156.6|10165|10155|7
1622687760000|2021-06-03 02:36:00|10166.4|10156.4|10166.8|10156.8|10166.8|10156.8|10166|10156|4
1622687770000|2021-06-03 02:36:10|10166.6|10156.6|10164.3|10154.3|10166.6|10156.6|10164|10154|10
1622687780000|2021-06-03 02:36:20|10164.6|10154.6|10166.3|10156.3|10166.3|10156.3|10164.6|10154.6|7
1622687790000|2021-06-03 02:36:30|10166.4|10156.4|10166.1|10156.1|10167.1|10157.1|10166|10156|9
1622687800000|2021-06-03 02:36:40|10166.4|10156.4|10167.4|10157.4|10167.4|10157.4|10166.4|10156.4|3
1622687810000|2021-06-03 02:36:50|10167.6|10157.6|10168.4|10158.4|10168.4|10158.4|10167.6|10157.6|4
1622687820000|2021-06-03 02:37:00|10168.1|10158.1|10168.1|10158.1|10168.4|10158.4|10167.6|10157.6|5
1622687830000|2021-06-03 02:37:10|10167.9|10157.9|10167.6|10157.6|10168.1|10158.1|10167.4|10157.4|14
1622687840000|2021-06-03 02:37:20|10167.8|10157.8|10168.1|10158.1|10168.6|10158.6|10167.4|10157.4|14
1622687850000|2021-06-03 02:37:30|10168.4|10158.4|10168.4|10158.4|10168.4|10158.4|10167.8|10157.8|8
1622687860000|2021-06-03 02:37:40|10168.1|10158.1|10168.6|10158.6|10168.6|10158.6|10168.1|10158.1|5
1622687870000|2021-06-03 02:37:50|10169.1|10159.1|10170.9|10160.9|10170.9|10160.9|10169.1|10159.1|11
1622687880000|2021-06-03 02:38:00|10171.1|10161.1|10171.6|10161.6|10172.4|10162.4|10170.9|10160.9|11
1622687890000|2021-06-03 02:38:10|10171.9|10161.9|10171.6|10161.6|10172.4|10162.4|10171.6|10161.6|6
1622687900000|2021-06-03 02:38:20|10171.1|10161.1|10168|10158|10171.1|10161.1|10168|10158|13
1622687910000|2021-06-03 02:38:30|10168.4|10158.4|10166.8|10156.8|10168.4|10158.4|10166.8|10156.8|6
1622687920000|2021-06-03 02:38:40|10166.4|10156.4|10166.9|10156.9|10166.9|10156.9|10166|10156|4
1622687930000|2021-06-03 02:38:50|10166.4|10156.4|10167.1|10157.1|10167.4|10157.4|10166.3|10156.3|7
1622687940000|2021-06-03 02:39:00|10167.4|10157.4|10168.6|10158.6|10168.9|10158.9|10167|10157|14
1622687950000|2021-06-03 02:39:10|10169.9|10159.9|10169.3|10159.3|10170.6|10160.6|10168.9|10158.9|12
1622687960000|2021-06-03 02:39:20|10169.6|10159.6|10171.4|10161.4|10171.4|10161.4|10169.4|10159.4|12
1622687970000|2021-06-03 02:39:30|10171.1|10161.1|10171.1|10161.1|10171.1|10161.1|10170.5|10160.5|5
1622687980000|2021-06-03 02:39:40|10170.9|10160.9|10170.4|10160.4|10170.9|10160.9|10170.3|10160.3|8
1622687990000|2021-06-03 02:39:50|10170.6|10160.6|10170.4|10160.4|10170.6|10160.6|10170.3|10160.3|9
1622688000000|2021-06-03 02:40:00|10170.6|10160.6|10169.8|10159.8|10171.4|10161.4|10169.8|10159.8|8
1622688010000|2021-06-03 02:40:10|10170.6|10160.6|10170.4|10160.4|10171.3|10161.3|10170.4|10160.4|8
1622688020000|2021-06-03 02:40:20|10170.8|10160.8|10167.3|10157.3|10170.8|10160.8|10166.9|10156.9|8
1622688030000|2021-06-03 02:40:30|10166.9|10156.9|10167.4|10157.4|10167.4|10157.4|10166.9|10156.9|2
1622688040000|2021-06-03 02:40:40|10167.5|10157.5|10170.6|10160.6|10170.9|10160.9|10167.5|10157.5|8
1622688050000|2021-06-03 02:40:50|10170.4|10160.4|10169.8|10159.8|10170.4|10160.4|10169.5|10159.5|8
1622688060000|2021-06-03 02:41:00|10169.6|10159.6|10169.1|10159.1|10169.9|10159.9|10169.1|10159.1|4
1622688070000|2021-06-03 02:41:10|10168.6|10158.6|10168.6|10158.6|10168.6|10158.6|10168.6|10158.6|1
1622688080000|2021-06-03 02:41:20|10168.8|10158.8|10168.8|10158.8|10168.8|10158.8|10168.8|10158.8|1
1622688090000|2021-06-03 02:41:30|10169.1|10159.1|10169.1|10159.1|10169.9|10159.9|10169.1|10159.1|6
1622688100000|2021-06-03 02:41:40|10168.9|10158.9|10169.9|10159.9|10169.9|10159.9|10168.8|10158.8|4
1622688110000|2021-06-03 02:41:50|10169.6|10159.6|10169.4|10159.4|10169.6|10159.6|10169.4|10159.4|2
1622688120000|2021-06-03 02:42:00|10169.6|10159.6|10168.6|10158.6|10169.6|10159.6|10168.6|10158.6|6
1622688130000|2021-06-03 02:42:10|10169|10159|10169|10159|10169.4|10159.4|10168.1|10158.1|6
1622688140000|2021-06-03 02:42:20|10168.4|10158.4|10167.8|10157.8|10169.4|10159.4|10167.8|10157.8|9
1622688150000|2021-06-03 02:42:30|10167.6|10157.6|10167.1|10157.1|10167.6|10157.6|10167.1|10157.1|2
1622688160000|2021-06-03 02:42:40|10166.8|10156.8|10166.6|10156.6|10167.3|10157.3|10166.4|10156.4|7
1622688170000|2021-06-03 02:42:50|10166.4|10156.4|10165.1|10155.1|10166.4|10156.4|10165.1|10155.1|8
1622688180000|2021-06-03 02:43:00|10164.6|10154.6|10166.6|10156.6|10166.6|10156.6|10164.6|10154.6|12
1622688190000|2021-06-03 02:43:10|10166.5|10156.5|10165.6|10155.6|10166.5|10156.5|10165.5|10155.5|4
1622688200000|2021-06-03 02:43:20|10165.8|10155.8|10167.5|10157.5|10167.8|10157.8|10165.6|10155.6|9
1622688210000|2021-06-03 02:43:30|10167.8|10157.8|10167.8|10157.8|10168.9|10158.9|10167.4|10157.4|12
1622688220000|2021-06-03 02:43:40|10167.9|10157.9|10170.1|10160.1|10170.1|10160.1|10167.9|10157.9|12
1622688230000|2021-06-03 02:43:50|10170.4|10160.4|10169.9|10159.9|10170.6|10160.6|10169.5|10159.5|8
1622688240000|2021-06-03 02:44:00|10170.1|10160.1|10169.5|10159.5|10170.1|10160.1|10169.3|10159.3|7
1622688250000|2021-06-03 02:44:10|10169.8|10159.8|10169.9|10159.9|10170|10160|10169.8|10159.8|3
1622688260000|2021-06-03 02:44:20|10169.6|10159.6|10169.3|10159.3|10169.6|10159.6|10169.3|10159.3|2
1622688270000|2021-06-03 02:44:30|10168.9|10158.9|10165.9|10155.9|10168.9|10158.9|10165.9|10155.9|5
1622688280000|2021-06-03 02:44:40|10165.6|10155.6|10164.9|10154.9|10165.6|10155.6|10164.9|10154.9|3
1622688290000|2021-06-03 02:44:50|10164.6|10154.6|10166.9|10156.9|10166.9|10156.9|10164.6|10154.6|5
1622688300000|2021-06-03 02:45:00|10167|10157|10169.6|10159.6|10169.6|10159.6|10167|10157|7
1622688310000|2021-06-03 02:45:10|10169.9|10159.9|10170.1|10160.1|10170.4|10160.4|10169.9|10159.9|6
1622688320000|2021-06-03 02:45:20|10170.4|10160.4|10170.9|10160.9|10170.9|10160.9|10170.4|10160.4|3
1622688330000|2021-06-03 02:45:30|10170.8|10160.8|10170.9|10160.9|10170.9|10160.9|10168.9|10158.9|9
1622688340000|2021-06-03 02:45:40|10170.6|10160.6|10170.3|10160.3|10170.6|10160.6|10170|10160|6
1622688350000|2021-06-03 02:45:50|10170.5|10160.5|10169.6|10159.6|10170.8|10160.8|10169.6|10159.6|7
1622688360000|2021-06-03 02:46:00|10170|10160|10171|10161|10171|10161|10170|10160|5
1622688370000|2021-06-03 02:46:10|10170.9|10160.9|10168.9|10158.9|10170.9|10160.9|10168.9|10158.9|2
1622688380000|2021-06-03 02:46:20|10169.1|10159.1|10170.8|10160.8|10170.8|10160.8|10169.1|10159.1|7
1622688390000|2021-06-03 02:46:30|10170.5|10160.5|10170.8|10160.8|10170.8|10160.8|10170.5|10160.5|2
1622688400000|2021-06-03 02:46:40|10170.5|10160.5|10169.6|10159.6|10170.5|10160.5|10169.6|10159.6|4
1622688420000|2021-06-03 02:47:00|10169.1|10159.1|10169.4|10159.4|10169.4|10159.4|10169.1|10159.1|2
1622688430000|2021-06-03 02:47:10|10169.5|10159.5|10170.9|10160.9|10171|10161|10169.5|10159.5|7
1622688450000|2021-06-03 02:47:30|10170.6|10160.6|10170.4|10160.4|10170.6|10160.6|10170.4|10160.4|2
1622688460000|2021-06-03 02:47:40|10169.9|10159.9|10168.6|10158.6|10169.9|10159.9|10167.9|10157.9|7
1622688470000|2021-06-03 02:47:50|10168.9|10158.9|10170.9|10160.9|10170.9|10160.9|10168.9|10158.9|4
1622688480000|2021-06-03 02:48:00|10171|10161|10171.5|10161.5|10172.1|10162.1|10171|10161|7
1622688490000|2021-06-03 02:48:10|10171.4|10161.4|10171.5|10161.5|10171.6|10161.6|10171.4|10161.4|3
1622688500000|2021-06-03 02:48:20|10171.1|10161.1|10172.1|10162.1|10172.1|10162.1|10170.9|10160.9|5
1622688510000|2021-06-03 02:48:30|10171.6|10161.6|10171|10161|10171.6|10161.6|10171|10161|3
1622688520000|2021-06-03 02:48:40|10171.3|10161.3|10170.6|10160.6|10171.3|10161.3|10170.6|10160.6|3
1622688530000|2021-06-03 02:48:50|10170.5|10160.5|10170.5|10160.5|10170.5|10160.5|10170.5|10160.5|1
1622688540000|2021-06-03 02:49:00|10170|10160|10168.4|10158.4|10170|10160|10168.4|10158.4|7
1622688550000|2021-06-03 02:49:10|10167.9|10157.9|10166.9|10156.9|10167.9|10157.9|10166.9|10156.9|12
1622688560000|2021-06-03 02:49:20|10167.4|10157.4|10167.6|10157.6|10167.6|10157.6|10166.8|10156.8|8
1622688570000|2021-06-03 02:49:30|10167.9|10157.9|10168.1|10158.1|10168.1|10158.1|10167.9|10157.9|2
1622688580000|2021-06-03 02:49:40|10167.9|10157.9|10166.6|10156.6|10167.9|10157.9|10166.4|10156.4|4
1622688590000|2021-06-03 02:49:50|10166.4|10156.4|10166.6|10156.6|10166.6|10156.6|10166.4|10156.4|2
1622688600000|2021-06-03 02:50:00|10167.5|10157.5|10168.3|10158.3|10169.3|10159.3|10167.5|10157.5|10
1622688610000|2021-06-03 02:50:10|10168.8|10158.8|10169.4|10159.4|10169.6|10159.6|10167.3|10157.3|12
1622688620000|2021-06-03 02:50:20|10169.1|10159.1|10168.9|10158.9|10169.4|10159.4|10167.9|10157.9|8
1622688630000|2021-06-03 02:50:30|10168.8|10158.8|10166.5|10156.5|10168.8|10158.8|10166.3|10156.3|8
1622688640000|2021-06-03 02:50:40|10166.1|10156.1|10164.4|10154.4|10166.1|10156.1|10164.4|10154.4|10
1622688650000|2021-06-03 02:50:50|10164.1|10154.1|10164.4|10154.4|10164.6|10154.6|10163.9|10153.9|9
1622688660000|2021-06-03 02:51:00|10164.1|10154.1|10162.8|10152.8|10164.3|10154.3|10162.4|10152.4|8
1622688670000|2021-06-03 02:51:10|10163.3|10153.3|10162.1|10152.1|10163.6|10153.6|10162|10152|15
1622688680000|2021-06-03 02:51:20|10162|10152|10161.1|10151.1|10162|10152|10160.9|10150.9|4
1622688690000|2021-06-03 02:51:30|10161.4|10151.4|10161.4|10151.4|10161.6|10151.6|10161.3|10151.3|6
1622688700000|2021-06-03 02:51:40|10161.1|10151.1|10161.6|10151.6|10161.6|10151.6|10161.1|10151.1|3
1622688710000|2021-06-03 02:51:50|10161.3|10151.3|10161.3|10151.3|10161.3|10151.3|10161|10151|3
1622688720000|2021-06-03 02:52:00|10161|10151|10160.3|10150.3|10161|10151|10160|10150|6
1622688730000|2021-06-03 02:52:10|10160|10150|10159.1|10149.1|10160|10150|10158.6|10148.6|5
1622688740000|2021-06-03 02:52:20|10158.6|10148.6|10157.4|10147.4|10158.6|10148.6|10157.1|10147.1|10
1622688750000|2021-06-03 02:52:30|10157.1|10147.1|10157.4|10147.4|10157.5|10147.5|10157.1|10147.1|5
1622688760000|2021-06-03 02:52:40|10157.1|10147.1|10156.8|10146.8|10157.1|10147.1|10156.8|10146.8|2
1622688770000|2021-06-03 02:52:50|10156.9|10146.9|10156.1|10146.1|10156.9|10146.9|10156.1|10146.1|5
1622688780000|2021-06-03 02:53:00|10155.1|10145.1|10153.4|10143.4|10155.1|10145.1|10153.1|10143.1|7
1622688790000|2021-06-03 02:53:10|10153.5|10143.5|10152.1|10142.1|10154.5|10144.5|10151.8|10141.8|14
1622688800000|2021-06-03 02:53:20|10152.4|10142.4|10152.4|10142.4|10152.4|10142.4|10151.4|10141.4|6
1622688810000|2021-06-03 02:53:30|10152.5|10142.5|10152.5|10142.5|10152.5|10142.5|10152.5|10142.5|1
1622688820000|2021-06-03 02:53:40|10152|10142|10154.1|10144.1|10154.1|10144.1|10151.9|10141.9|4
1622688830000|2021-06-03 02:53:50|10154.4|10144.4|10153.6|10143.6|10155.1|10145.1|10153.6|10143.6|11
1622688840000|2021-06-03 02:54:00|10154.4|10144.4|10155.1|10145.1|10155.1|10145.1|10154.4|10144.4|3
1622688860000|2021-06-03 02:54:20|10155|10145|10154.6|10144.6|10155|10145|10154.6|10144.6|2
1622688870000|2021-06-03 02:54:30|10155.1|10145.1|10154.6|10144.6|10155.1|10145.1|10154.6|10144.6|2
1622688880000|2021-06-03 02:54:40|10155.1|10145.1|10154.3|10144.3|10155.1|10145.1|10154.3|10144.3|2
1622688890000|2021-06-03 02:54:50|10154.1|10144.1|10153.9|10143.9|10154.1|10144.1|10153.9|10143.9|2
1622688900000|2021-06-03 02:55:00|10153.6|10143.6|10152.9|10142.9|10153.6|10143.6|10152.9|10142.9|6
1622688910000|2021-06-03 02:55:10|10153.1|10143.1|10155.4|10145.4|10155.4|10145.4|10153.1|10143.1|5
1622688920000|2021-06-03 02:55:20|10155.1|10145.1|10155.4|10145.4|10155.4|10145.4|10155.1|10145.1|2
1622688930000|2021-06-03 02:55:30|10155.9|10145.9|10156.1|10146.1|10156.1|10146.1|10155.9|10145.9|2
1622688940000|2021-06-03 02:55:40|10156.6|10146.6|10156.6|10146.6|10156.6|10146.6|10156.3|10146.3|3
1622688950000|2021-06-03 02:55:50|10156.9|10146.9|10157.1|10147.1|10157.1|10147.1|10155.9|10145.9|6
1622688960000|2021-06-03 02:56:00|10156.9|10146.9|10157.1|10147.1|10157.1|10147.1|10156.6|10146.6|4
1622688970000|2021-06-03 02:56:10|10157.6|10147.6|10160.5|10150.5|10160.5|10150.5|10157.6|10147.6|9
1622688980000|2021-06-03 02:56:20|10160.9|10150.9|10161.6|10151.6|10161.6|10151.6|10160.9|10150.9|4
1622688990000|2021-06-03 02:56:30|10161.1|10151.1|10161.1|10151.1|10161.1|10151.1|10160.8|10150.8|4
1622689000000|2021-06-03 02:56:40|10161.4|10151.4|10161.6|10151.6|10161.6|10151.6|10161.4|10151.4|2
1622689010000|2021-06-03 02:56:50|10162.1|10152.1|10162|10152|10162.9|10152.9|10162|10152|5
1622689020000|2021-06-03 02:57:00|10161.9|10151.9|10161.9|10151.9|10162|10152|10161.9|10151.9|5
1622689030000|2021-06-03 02:57:10|10162|10152|10163|10153|10163.1|10153.1|10162|10152|4
1622689040000|2021-06-03 02:57:20|10162.5|10152.5|10162.1|10152.1|10163.1|10153.1|10162.1|10152.1|8
1622689050000|2021-06-03 02:57:30|10162|10152|10161|10151|10162|10152|10160.9|10150.9|4
1622689060000|2021-06-03 02:57:40|10160.6|10150.6|10159.8|10149.8|10160.6|10150.6|10159.8|10149.8|4
1622689070000|2021-06-03 02:57:50|10159.6|10149.6|10159.1|10149.1|10159.6|10149.6|10159.1|10149.1|3
1622689080000|2021-06-03 02:58:00|10158.9|10148.9|10161.1|10151.1|10161.1|10151.1|10158.9|10148.9|6
1622689090000|2021-06-03 02:58:10|10161.5|10151.5|10162.4|10152.4|10162.4|10152.4|10161.5|10151.5|4
1622689100000|2021-06-03 02:58:20|10162.6|10152.6|10163.1|10153.1|10163.1|10153.1|10162.6|10152.6|3
1622689110000|2021-06-03 02:58:30|10163.5|10153.5|10162|10152|10163.5|10153.5|10161.8|10151.8|4
1622689120000|2021-06-03 02:58:40|10162.6|10152.6|10161.8|10151.8|10162.6|10152.6|10161.6|10151.6|4
1622689130000|2021-06-03 02:58:50|10162|10152|10162.6|10152.6|10162.6|10152.6|10162|10152|3
1622689140000|2021-06-03 02:59:00|10162.4|10152.4|10161.6|10151.6|10162.4|10152.4|10161.6|10151.6|2
1622689150000|2021-06-03 02:59:10|10161.4|10151.4|10161.6|10151.6|10161.6|10151.6|10161.4|10151.4|2
1622689160000|2021-06-03 02:59:20|10161.8|10151.8|10161.9|10151.9|10161.9|10151.9|10161.8|10151.8|2
1622689170000|2021-06-03 02:59:30|10161.8|10151.8|10161.6|10151.6|10161.8|10151.8|10160.9|10150.9|6
1622689180000|2021-06-03 02:59:40|10161.5|10151.5|10159.9|10149.9|10161.5|10151.5|10159.9|10149.9|4
1622689190000|2021-06-03 02:59:50|10160.3|10150.3|10161.9|10151.9|10161.9|10151.9|10160.3|10150.3|4
1622689200000|2021-06-03 03:00:00|10162.9|10152.9|10163.6|10153.6|10164.1|10154.1|10162.9|10152.9|5
1622689210000|2021-06-03 03:00:10|10163.9|10153.9|10166.4|10156.4|10166.4|10156.4|10163.9|10153.9|9
1622689220000|2021-06-03 03:00:20|10167.1|10157.1|10167.8|10157.8|10167.8|10157.8|10167.1|10157.1|6
1622689230000|2021-06-03 03:00:30|10167.6|10157.6|10167|10157|10167.6|10157.6|10167|10157|3
1622689240000|2021-06-03 03:00:40|10167.1|10157.1|10168.4|10158.4|10168.4|10158.4|10167.1|10157.1|7
1622689250000|2021-06-03 03:00:50|10168.1|10158.1|10168.4|10158.4|10168.4|10158.4|10168.1|10158.1|2
1622689260000|2021-06-03 03:01:00|10168.1|10158.1|10167.8|10157.8|10168.1|10158.1|10167.5|10157.5|7
1622689270000|2021-06-03 03:01:10|10167.9|10157.9|10167.6|10157.6|10168.4|10158.4|10167.5|10157.5|7
1622689280000|2021-06-03 03:01:20|10167.8|10157.8|10168|10158|10168|10158|10167.1|10157.1|7
1622689310000|2021-06-03 03:01:50|10168.1|10158.1|10168.8|10158.8|10168.8|10158.8|10168.1|10158.1|3
1622689320000|2021-06-03 03:02:00|10169.4|10159.4|10170.6|10160.6|10170.6|10160.6|10169.4|10159.4|6
1622689330000|2021-06-03 03:02:10|10170.9|10160.9|10170.9|10160.9|10170.9|10160.9|10170.6|10160.6|3
1622689350000|2021-06-03 03:02:30|10170.6|10160.6|10170.6|10160.6|10170.6|10160.6|10170.6|10160.6|1
1622689360000|2021-06-03 03:02:40|10170.9|10160.9|10171.4|10161.4|10172|10162|10170.9|10160.9|8
1622689370000|2021-06-03 03:02:50|10171.6|10161.6|10171.6|10161.6|10171.6|10161.6|10171.6|10161.6|1
1622689380000|2021-06-03 03:03:00|10171.4|10161.4|10171.4|10161.4|10171.4|10161.4|10170.9|10160.9|7
1622689390000|2021-06-03 03:03:10|10170.9|10160.9|10171.6|10161.6|10171.6|10161.6|10170.6|10160.6|6
1622689400000|2021-06-03 03:03:20|10171.4|10161.4|10170.9|10160.9|10171.4|10161.4|10169.9|10159.9|4
1622689410000|2021-06-03 03:03:30|10171.4|10161.4|10170.9|10160.9|10171.4|10161.4|10170.9|10160.9|2
1622689430000|2021-06-03 03:03:50|10170.5|10160.5|10170|10160|10171.1|10161.1|10170|10160|6
1622689440000|2021-06-03 03:04:00|10170.4|10160.4|10170.6|10160.6|10170.6|10160.6|10170.4|10160.4|2
1622689450000|2021-06-03 03:04:10|10170.4|10160.4|10170|10160|10170.4|10160.4|10170|10160|2
1622689460000|2021-06-03 03:04:20|10169.4|10159.4|10167.8|10157.8|10169.4|10159.4|10167.8|10157.8|6
1622689470000|2021-06-03 03:04:30|10167.4|10157.4|10167.6|10157.6|10167.6|10157.6|10166.1|10156.1|9
1622689480000|2021-06-03 03:04:40|10167.9|10157.9|10166.3|10156.3|10168.1|10158.1|10166.1|10156.1|11
1622689490000|2021-06-03 03:04:50|10165.9|10155.9|10164.6|10154.6|10166.5|10156.5|10164.6|10154.6|8
1622689500000|2021-06-03 03:05:00|10164.4|10154.4|10169.1|10159.1|10169.5|10159.5|10164.1|10154.1|13
1622689510000|2021-06-03 03:05:10|10169.4|10159.4|10168.4|10158.4|10170.1|10160.1|10168.4|10158.4|6
1622689520000|2021-06-03 03:05:20|10168.5|10158.5|10168|10158|10168.5|10158.5|10167.8|10157.8|4
1622689530000|2021-06-03 03:05:30|10168.3|10158.3|10168.6|10158.6|10168.6|10158.6|10168.3|10158.3|2
1622689540000|2021-06-03 03:05:40|10168.9|10158.9|10169.9|10159.9|10169.9|10159.9|10168.9|10158.9|3
1622689550000|2021-06-03 03:05:50|10169.4|10159.4|10168.6|10158.6|10169.4|10159.4|10168.6|10158.6|7
1622689560000|2021-06-03 03:06:00|10168.9|10158.9|10169|10159|10169.6|10159.6|10168.6|10158.6|6
1622689570000|2021-06-03 03:06:10|10168.8|10158.8|10167.6|10157.6|10168.8|10158.8|10164.9|10154.9|16
1622689580000|2021-06-03 03:06:20|10167.3|10157.3|10166.9|10156.9|10167.5|10157.5|10166.6|10156.6|6
1622689590000|2021-06-03 03:06:30|10167.1|10157.1|10167.1|10157.1|10167.1|10157.1|10167.1|10157.1|1
1622689600000|2021-06-03 03:06:40|10166.9|10156.9|10167.3|10157.3|10167.3|10157.3|10166.9|10156.9|2
1622689610000|2021-06-03 03:06:50|10166.9|10156.9|10166.6|10156.6|10166.9|10156.9|10166.6|10156.6|2
1622689620000|2021-06-03 03:07:00|10166.5|10156.5|10166.1|10156.1|10166.5|10156.5|10166.1|10156.1|2
1622689630000|2021-06-03 03:07:10|10165.6|10155.6|10166.4|10156.4|10166.4|10156.4|10165.5|10155.5|7
1622689640000|2021-06-03 03:07:20|10166.1|10156.1|10166.1|10156.1|10166.1|10156.1|10166.1|10156.1|1
1622689650000|2021-06-03 03:07:30|10165.9|10155.9|10165.3|10155.3|10166.1|10156.1|10165.3|10155.3|5
1622689670000|2021-06-03 03:07:50|10165|10155|10165|10155|10165|10155|10165|10155|1
1622689680000|2021-06-03 03:08:00|10165.4|10155.4|10165.6|10155.6|10165.6|10155.6|10165.4|10155.4|5
1622689690000|2021-06-03 03:08:10|10165.5|10155.5|10165.1|10155.1|10165.5|10155.5|10165.1|10155.1|2
1622689700000|2021-06-03 03:08:20|10164.6|10154.6|10165.5|10155.5|10166.4|10156.4|10164.6|10154.6|12
1622689710000|2021-06-03 03:08:30|10165.8|10155.8|10165.5|10155.5|10165.8|10155.8|10165.5|10155.5|2
1622689720000|2021-06-03 03:08:40|10165.8|10155.8|10166|10156|10166|10156|10165.8|10155.8|2
1622689730000|2021-06-03 03:08:50|10165.8|10155.8|10165.6|10155.6|10165.8|10155.8|10165.3|10155.3|4
1622689740000|2021-06-03 03:09:00|10165.5|10155.5|10166.4|10156.4|10166.4|10156.4|10165.3|10155.3|4
1622689750000|2021-06-03 03:09:10|10166.6|10156.6|10166.9|10156.9|10167.1|10157.1|10166.4|10156.4|6
1622689770000|2021-06-03 03:09:30|10167.9|10157.9|10170.1|10160.1|10170.1|10160.1|10167.9|10157.9|4
1622689780000|2021-06-03 03:09:40|10169.9|10159.9|10170.3|10160.3|10170.5|10160.5|10169.6|10159.6|5
1622689790000|2021-06-03 03:09:50|10170.6|10160.6|10170.6|10160.6|10170.6|10160.6|10170.6|10160.6|1
1622689800000|2021-06-03 03:10:00|10171.5|10161.5|10171.4|10161.4|10171.5|10161.5|10171.4|10161.4|2
1622689810000|2021-06-03 03:10:10|10171.6|10161.6|10171.1|10161.1|10171.9|10161.9|10171.1|10161.1|4
1622689820000|2021-06-03 03:10:20|10170.9|10160.9|10170.4|10160.4|10170.9|10160.9|10170|10160|5
1622689880000|2021-06-03 03:11:20|10170.6|10160.6|10171.9|10161.9|10171.9|10161.9|10170.6|10160.6|5
1622689890000|2021-06-03 03:11:30|10171.6|10161.6|10171.1|10161.1|10171.6|10161.6|10171|10161|4
1622689900000|2021-06-03 03:11:40|10171.4|10161.4|10171.6|10161.6|10171.6|10161.6|10171.4|10161.4|2
1622689910000|2021-06-03 03:11:50|10171.9|10161.9|10171.9|10161.9|10171.9|10161.9|10171.9|10161.9|1
1622689920000|2021-06-03 03:12:00|10173.3|10163.3|10175.4|10165.4|10175.6|10165.6|10173.3|10163.3|8
1622689930000|2021-06-03 03:12:10|10175|10165|10174.4|10164.4|10175|10165|10173.8|10163.8|7
1622689940000|2021-06-03 03:12:20|10174.6|10164.6|10173.9|10163.9|10174.6|10164.6|10173.3|10163.3|10
1622689950000|2021-06-03 03:12:30|10173.6|10163.6|10173.4|10163.4|10173.6|10163.6|10173.4|10163.4|2
1622689960000|2021-06-03 03:12:40|10173.8|10163.8|10175.1|10165.1|10175.6|10165.6|10173.8|10163.8|9
1622689970000|2021-06-03 03:12:50|10175.4|10165.4|10177.6|10167.6|10177.6|10167.6|10175.4|10165.4|8
1622689980000|2021-06-03 03:13:00|10177.5|10167.5|10177.5|10167.5|10177.5|10167.5|10177.5|10167.5|1
1622689990000|2021-06-03 03:13:10|10177.1|10167.1|10176.3|10166.3|10177.1|10167.1|10176.3|10166.3|6
1622690000000|2021-06-03 03:13:20|10176|10166|10174.6|10164.6|10176|10166|10174.6|10164.6|6
1622690010000|2021-06-03 03:13:30|10175|10165|10173.3|10163.3|10175|10165|10173.3|10163.3|7
1622690020000|2021-06-03 03:13:40|10173.6|10163.6|10173.5|10163.5|10173.6|10163.6|10173.3|10163.3|3
1622690030000|2021-06-03 03:13:50|10173.3|10163.3|10174.1|10164.1|10174.1|10164.1|10173.3|10163.3|4
1622690040000|2021-06-03 03:14:00|10174.6|10164.6|10175.6|10165.6|10175.6|10165.6|10174.6|10164.6|6
1622690050000|2021-06-03 03:14:10|10176.1|10166.1|10175|10165|10176.6|10166.6|10175|10165|6
1622690060000|2021-06-03 03:14:20|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|1
1622690090000|2021-06-03 03:14:50|10174.1|10164.1|10174.1|10164.1|10174.1|10164.1|10173.3|10163.3|6
1622690100000|2021-06-03 03:15:00|10174.4|10164.4|10176|10166|10177.1|10167.1|10174.4|10164.4|14
1622690110000|2021-06-03 03:15:10|10176.1|10166.1|10176.1|10166.1|10177|10167|10176.1|10166.1|7
1622690120000|2021-06-03 03:15:20|10176|10166|10176|10166|10176|10166|10175.3|10165.3|7
1622690130000|2021-06-03 03:15:30|10176.4|10166.4|10174.4|10164.4|10176.4|10166.4|10174.4|10164.4|4
1622690140000|2021-06-03 03:15:40|10174.1|10164.1|10173.1|10163.1|10174.1|10164.1|10173.1|10163.1|9
1622690150000|2021-06-03 03:15:50|10172.9|10162.9|10170.4|10160.4|10172.9|10162.9|10168.6|10158.6|16
1622690160000|2021-06-03 03:16:00|10170.3|10160.3|10169.4|10159.4|10170.3|10160.3|10169.3|10159.3|11
1622690170000|2021-06-03 03:16:10|10169.6|10159.6|10171.1|10161.1|10171.1|10161.1|10169.6|10159.6|9
1622690180000|2021-06-03 03:16:20|10170.6|10160.6|10171.1|10161.1|10171.1|10161.1|10170.5|10160.5|4
1622690190000|2021-06-03 03:16:30|10170.6|10160.6|10170.5|10160.5|10170.6|10160.6|10170.5|10160.5|2
1622690200000|2021-06-03 03:16:40|10170.1|10160.1|10170.3|10160.3|10171.1|10161.1|10170.1|10160.1|7
1622690210000|2021-06-03 03:16:50|10170.1|10160.1|10169.8|10159.8|10170.1|10160.1|10169.8|10159.8|3
1622690220000|2021-06-03 03:17:00|10170.1|10160.1|10169.5|10159.5|10170.1|10160.1|10168.6|10158.6|6
1622690230000|2021-06-03 03:17:10|10169.1|10159.1|10169.4|10159.4|10169.4|10159.4|10168.9|10158.9|4
1622690240000|2021-06-03 03:17:20|10169.5|10159.5|10168.6|10158.6|10169.5|10159.5|10168.6|10158.6|8
1622690250000|2021-06-03 03:17:30|10168.9|10158.9|10167.3|10157.3|10169.6|10159.6|10167.3|10157.3|7
1622690260000|2021-06-03 03:17:40|10167|10157|10166.6|10156.6|10167|10157|10166.4|10156.4|6
1622690270000|2021-06-03 03:17:50|10166.4|10156.4|10166.4|10156.4|10166.8|10156.8|10166.3|10156.3|8
1622690280000|2021-06-03 03:18:00|10166.6|10156.6|10166.4|10156.4|10166.6|10156.6|10166.3|10156.3|4
1622690290000|2021-06-03 03:18:10|10166.5|10156.5|10164.4|10154.4|10166.5|10156.5|10164.4|10154.4|12
1622690300000|2021-06-03 03:18:20|10163.9|10153.9|10162.9|10152.9|10164|10154|10162.4|10152.4|13
1622690310000|2021-06-03 03:18:30|10163.1|10153.1|10163.1|10153.1|10164.1|10154.1|10162.6|10152.6|13
1622690320000|2021-06-03 03:18:40|10162.9|10152.9|10162|10152|10163.1|10153.1|10161.9|10151.9|10
1622690330000|2021-06-03 03:18:50|10163.1|10153.1|10162.4|10152.4|10163.1|10153.1|10161.6|10151.6|13
1622690340000|2021-06-03 03:19:00|10162.1|10152.1|10161.4|10151.4|10162.9|10152.9|10161.4|10151.4|14
1622690360000|2021-06-03 03:19:20|10162.1|10152.1|10162.1|10152.1|10162.1|10152.1|10162.1|10152.1|1
1622690370000|2021-06-03 03:19:30|10161.8|10151.8|10162.1|10152.1|10162.5|10152.5|10161.8|10151.8|8
1622690380000|2021-06-03 03:19:40|10162.3|10152.3|10163.6|10153.6|10163.8|10153.8|10162.3|10152.3|5
1622690390000|2021-06-03 03:19:50|10164|10154|10164.6|10154.6|10164.6|10154.6|10164|10154|2
1622690400000|2021-06-03 03:20:00|10164.5|10154.5|10164|10154|10164.5|10154.5|10164|10154|2
1622690410000|2021-06-03 03:20:10|10163.8|10153.8|10164.6|10154.6|10164.6|10154.6|10163.3|10153.3|10
1622690420000|2021-06-03 03:20:20|10164.3|10154.3|10163.5|10153.5|10164.3|10154.3|10163.5|10153.5|4
1622690430000|2021-06-03 03:20:30|10163.4|10153.4|10162.6|10152.6|10163.4|10153.4|10162.3|10152.3|7
1622690440000|2021-06-03 03:20:40|10162.9|10152.9|10162|10152|10163.1|10153.1|10161.8|10151.8|8
1622690450000|2021-06-03 03:20:50|10162.1|10152.1|10160.9|10150.9|10162.1|10152.1|10160.9|10150.9|5
1622690460000|2021-06-03 03:21:00|10161.3|10151.3|10162.6|10152.6|10162.6|10152.6|10161.3|10151.3|4
1622690470000|2021-06-03 03:21:10|10163|10153|10162.8|10152.8|10163.4|10153.4|10162.4|10152.4|6
1622690480000|2021-06-03 03:21:20|10164.8|10154.8|10164.1|10154.1|10164.8|10154.8|10163.3|10153.3|10
1622690490000|2021-06-03 03:21:30|10164.3|10154.3|10163.5|10153.5|10165.5|10155.5|10163.5|10153.5|5
1622690500000|2021-06-03 03:21:40|10163.6|10153.6|10163.9|10153.9|10164.1|10154.1|10163.6|10153.6|4
1622690510000|2021-06-03 03:21:50|10164|10154|10164.1|10154.1|10164.1|10154.1|10163.9|10153.9|3
1622690520000|2021-06-03 03:22:00|10164.4|10154.4|10164.4|10154.4|10164.4|10154.4|10164.4|10154.4|1
1622690540000|2021-06-03 03:22:20|10164.1|10154.1|10162|10152|10164.1|10154.1|10162|10152|5
1622690550000|2021-06-03 03:22:30|10162.1|10152.1|10162.9|10152.9|10162.9|10152.9|10162|10152|4
1622690560000|2021-06-03 03:22:40|10162.6|10152.6|10159.4|10149.4|10162.6|10152.6|10159.3|10149.3|8
1622690570000|2021-06-03 03:22:50|10159.1|10149.1|10155.4|10145.4|10159.1|10149.1|10153.9|10143.9|15
1622690580000|2021-06-03 03:23:00|10155.8|10145.8|10157.1|10147.1|10157.1|10147.1|10153.9|10143.9|15
1622690590000|2021-06-03 03:23:10|10157|10147|10154.4|10144.4|10157|10147|10154.1|10144.1|8
1622690610000|2021-06-03 03:23:30|10155.1|10145.1|10155.6|10145.6|10155.9|10145.9|10155.1|10145.1|10
1622690620000|2021-06-03 03:23:40|10155.4|10145.4|10150.6|10140.6|10155.5|10145.5|10150.6|10140.6|15
1622690630000|2021-06-03 03:23:50|10150.9|10140.9|10153.4|10143.4|10153.4|10143.4|10150.6|10140.6|13
1622690640000|2021-06-03 03:24:00|10153.1|10143.1|10150|10140|10153.1|10143.1|10149.9|10139.9|15
1622690650000|2021-06-03 03:24:10|10150.9|10140.9|10150.5|10140.5|10151.6|10141.6|10150.5|10140.5|6
1622690660000|2021-06-03 03:24:20|10150.3|10140.3|10149.6|10139.6|10150.3|10140.3|10149.5|10139.5|6
1622690670000|2021-06-03 03:24:30|10149.8|10139.8|10149.6|10139.6|10150|10140|10148.9|10138.9|12
1622690680000|2021-06-03 03:24:40|10149.5|10139.5|10151.8|10141.8|10151.8|10141.8|10148.9|10138.9|8
1622690690000|2021-06-03 03:24:50|10151.6|10141.6|10149.1|10139.1|10151.6|10141.6|10149.1|10139.1|8
1622690700000|2021-06-03 03:25:00|10149.4|10139.4|10146.6|10136.6|10149.6|10139.6|10146|10136|13
1622690710000|2021-06-03 03:25:10|10147.1|10137.1|10143|10133|10147.1|10137.1|10142.9|10132.9|16
1622690720000|2021-06-03 03:25:20|10142.8|10132.8|10142.6|10132.6|10142.9|10132.9|10141.5|10131.5|16
1622690730000|2021-06-03 03:25:30|10142.8|10132.8|10140.4|10130.4|10142.8|10132.8|10139.9|10129.9|13
1622690740000|2021-06-03 03:25:40|10140.1|10130.1|10137.9|10127.9|10140.1|10130.1|10137.6|10127.6|13
1622690750000|2021-06-03 03:25:50|10138.1|10128.1|10139.1|10129.1|10139.8|10129.8|10138.1|10128.1|14
1622690760000|2021-06-03 03:26:00|10139.4|10129.4|10136.5|10126.5|10139.9|10129.9|10136.5|10126.5|14
1622690770000|2021-06-03 03:26:10|10136.8|10126.8|10137.6|10127.6|10138.1|10128.1|10136.6|10126.6|12
1622690780000|2021-06-03 03:26:20|10137.4|10127.4|10136.5|10126.5|10137.4|10127.4|10136.5|10126.5|6
1622690790000|2021-06-03 03:26:30|10136|10126|10136.3|10126.3|10137.6|10127.6|10136|10126|10
1622690800000|2021-06-03 03:26:40|10136.5|10126.5|10138.9|10128.9|10140.1|10130.1|10136.5|10126.5|16
1622690810000|2021-06-03 03:26:50|10138.6|10128.6|10137.4|10127.4|10138.6|10128.6|10136.9|10126.9|8
1622690820000|2021-06-03 03:27:00|10137.1|10127.1|10136.8|10126.8|10137.1|10127.1|10135.9|10125.9|13
1622690830000|2021-06-03 03:27:10|10137.1|10127.1|10137.9|10127.9|10137.9|10127.9|10136|10126|16
1622690840000|2021-06-03 03:27:20|10138.4|10128.4|10139.6|10129.6|10139.6|10129.6|10138.4|10128.4|6
1622690850000|2021-06-03 03:27:30|10141|10131|10140.4|10130.4|10141.1|10131.1|10140.4|10130.4|7
1622690860000|2021-06-03 03:27:40|10140.5|10130.5|10141.5|10131.5|10141.6|10131.6|10140.5|10130.5|9
1622690870000|2021-06-03 03:27:50|10141.3|10131.3|10141|10131|10142.9|10132.9|10141|10131|15
1622690880000|2021-06-03 03:28:00|10141.8|10131.8|10138|10128|10141.8|10131.8|10137.9|10127.9|20
1622690890000|2021-06-03 03:28:10|10138.4|10128.4|10137.9|10127.9|10138.4|10128.4|10136.1|10126.1|14
1622690900000|2021-06-03 03:28:20|10138.1|10128.1|10137.4|10127.4|10138.1|10128.1|10136.6|10126.6|12
1622690910000|2021-06-03 03:28:30|10137.1|10127.1|10136.6|10126.6|10137.6|10127.6|10136.6|10126.6|6
1622690920000|2021-06-03 03:28:40|10136.1|10126.1|10135.5|10125.5|10137.4|10127.4|10135.5|10125.5|10
1622690930000|2021-06-03 03:28:50|10136.6|10126.6|10136.6|10126.6|10137.1|10127.1|10135.5|10125.5|10
1622690940000|2021-06-03 03:29:00|10137|10127|10137.3|10127.3|10138.1|10128.1|10137|10127|6
1622690950000|2021-06-03 03:29:10|10137.5|10127.5|10136.3|10126.3|10137.5|10127.5|10136.3|10126.3|4
1622690960000|2021-06-03 03:29:20|10136|10126|10136|10126|10136|10126|10135.8|10125.8|5
1622690970000|2021-06-03 03:29:30|10135.8|10125.8|10137.9|10127.9|10138.1|10128.1|10135.5|10125.5|11
1622690980000|2021-06-03 03:29:40|10138.1|10128.1|10140.1|10130.1|10140.1|10130.1|10138.1|10128.1|9
1622690990000|2021-06-03 03:29:50|10140.3|10130.3|10140.3|10130.3|10140.5|10130.5|10139.1|10129.1|12
1622691000000|2021-06-03 03:30:00|10140.6|10130.6|10139.9|10129.9|10140.6|10130.6|10139.9|10129.9|15
1622691010000|2021-06-03 03:30:10|10140|10130|10140.5|10130.5|10140.5|10130.5|10140|10130|2
1622691020000|2021-06-03 03:30:20|10141.8|10131.8|10141.3|10131.3|10141.8|10131.8|10141|10131|3
1622691030000|2021-06-03 03:30:30|10141.8|10131.8|10142.4|10132.4|10142.5|10132.5|10141.8|10131.8|4
1622691040000|2021-06-03 03:30:40|10142.8|10132.8|10142.8|10132.8|10142.8|10132.8|10142.8|10132.8|1
1622691060000|2021-06-03 03:31:00|10142.6|10132.6|10142.1|10132.1|10142.6|10132.6|10142.1|10132.1|3
1622691070000|2021-06-03 03:31:10|10141.9|10131.9|10139.6|10129.6|10141.9|10131.9|10139.6|10129.6|5
1622691080000|2021-06-03 03:31:20|10140.3|10130.3|10140.3|10130.3|10140.3|10130.3|10140.3|10130.3|1
1622691090000|2021-06-03 03:31:30|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|1
1622691110000|2021-06-03 03:31:50|10140.1|10130.1|10140.6|10130.6|10140.6|10130.6|10140.1|10130.1|2
1622691120000|2021-06-03 03:32:00|10141|10131|10140.8|10130.8|10141|10131|10140.8|10130.8|2
1622691130000|2021-06-03 03:32:10|10141|10131|10142.1|10132.1|10142.1|10132.1|10141|10131|3
1622691150000|2021-06-03 03:32:30|10142.3|10132.3|10142.3|10132.3|10142.3|10132.3|10142.3|10132.3|1
1622691190000|2021-06-03 03:33:10|10142.1|10132.1|10142.1|10132.1|10142.1|10132.1|10142.1|10132.1|1
1622691200000|2021-06-03 03:33:20|10142|10132|10142|10132|10142|10132|10142|10132|1
1622691230000|2021-06-03 03:33:50|10142.1|10132.1|10142.1|10132.1|10142.1|10132.1|10142.1|10132.1|1
1622691240000|2021-06-03 03:34:00|10142.4|10132.4|10142.6|10132.6|10142.6|10132.6|10142.4|10132.4|2
1622691250000|2021-06-03 03:34:10|10142.8|10132.8|10142.5|10132.5|10143.4|10133.4|10142.5|10132.5|4
1622691260000|2021-06-03 03:34:20|10142.6|10132.6|10142.8|10132.8|10142.8|10132.8|10142.6|10132.6|2
1622691290000|2021-06-03 03:34:50|10142.6|10132.6|10141.9|10131.9|10142.6|10132.6|10141.8|10131.8|3
1622691300000|2021-06-03 03:35:00|10141.8|10131.8|10140.1|10130.1|10141.8|10131.8|10140.1|10130.1|3
1622691310000|2021-06-03 03:35:10|10140.6|10130.6|10140.9|10130.9|10140.9|10130.9|10140.4|10130.4|3
1622691320000|2021-06-03 03:35:20|10140.4|10130.4|10141|10131|10141|10131|10140.4|10130.4|3
1622691330000|2021-06-03 03:35:30|10141.3|10131.3|10141.4|10131.4|10141.4|10131.4|10141.3|10131.3|2
1622691340000|2021-06-03 03:35:40|10142|10132|10142.5|10132.5|10142.5|10132.5|10142|10132|3
1622691350000|2021-06-03 03:35:50|10142.8|10132.8|10143.4|10133.4|10143.4|10133.4|10142.8|10132.8|2
1622691420000|2021-06-03 03:37:00|10143.1|10133.1|10142.6|10132.6|10143.1|10133.1|10142.6|10132.6|2
1622691470000|2021-06-03 03:37:50|10142.5|10132.5|10141.9|10131.9|10142.5|10132.5|10141.6|10131.6|3
1622691480000|2021-06-03 03:38:00|10142.4|10132.4|10142.5|10132.5|10142.5|10132.5|10142.4|10132.4|2
1622691500000|2021-06-03 03:38:20|10142.9|10132.9|10143.4|10133.4|10143.4|10133.4|10142.9|10132.9|2
1622691510000|2021-06-03 03:38:30|10143.9|10133.9|10144.5|10134.5|10144.5|10134.5|10143.9|10133.9|2
1622691530000|2021-06-03 03:38:50|10145.1|10135.1|10146.1|10136.1|10146.1|10136.1|10145.1|10135.1|2
1622691550000|2021-06-03 03:39:10|10146.3|10136.3|10145.9|10135.9|10146.3|10136.3|10145.9|10135.9|2
1622691560000|2021-06-03 03:39:20|10145.8|10135.8|10145|10135|10145.8|10135.8|10145|10135|2
1622691570000|2021-06-03 03:39:30|10145.3|10135.3|10144.9|10134.9|10145.3|10135.3|10144.9|10134.9|2
1622691580000|2021-06-03 03:39:40|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|1
1622691610000|2021-06-03 03:40:10|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|1
1622691620000|2021-06-03 03:40:20|10145.5|10135.5|10145.5|10135.5|10145.5|10135.5|10145.5|10135.5|1
1622691630000|2021-06-03 03:40:30|10145.9|10135.9|10146.4|10136.4|10146.4|10136.4|10145.9|10135.9|2
1622691650000|2021-06-03 03:40:50|10146.9|10136.9|10146.9|10136.9|10146.9|10136.9|10146.9|10136.9|1
1622691680000|2021-06-03 03:41:20|10146.6|10136.6|10146.6|10136.6|10146.6|10136.6|10146.6|10136.6|1
1622691690000|2021-06-03 03:41:30|10145.9|10135.9|10145.6|10135.6|10146.4|10136.4|10145.6|10135.6|4
1622691700000|2021-06-03 03:41:40|10145.5|10135.5|10145.3|10135.3|10145.5|10135.5|10145.3|10135.3|2
1622691710000|2021-06-03 03:41:50|10145|10135|10144.4|10134.4|10145|10135|10144.4|10134.4|2
1622691720000|2021-06-03 03:42:00|10144.5|10134.5|10144.5|10134.5|10144.5|10134.5|10144.5|10134.5|1
1622691730000|2021-06-03 03:42:10|10144.4|10134.4|10144.1|10134.1|10144.4|10134.4|10143.9|10133.9|3
1622691740000|2021-06-03 03:42:20|10143.9|10133.9|10143.9|10133.9|10143.9|10133.9|10143.9|10133.9|1
1622691760000|2021-06-03 03:42:40|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|1
1622691770000|2021-06-03 03:42:50|10144.6|10134.6|10144.9|10134.9|10144.9|10134.9|10144.6|10134.6|2
1622691810000|2021-06-03 03:43:30|10144.6|10134.6|10144.3|10134.3|10144.6|10134.6|10144.3|10134.3|3
1622691830000|2021-06-03 03:43:50|10143.9|10133.9|10143.9|10133.9|10143.9|10133.9|10143.9|10133.9|1
1622691840000|2021-06-03 03:44:00|10143.6|10133.6|10143.6|10133.6|10143.6|10133.6|10143.6|10133.6|1
1622691850000|2021-06-03 03:44:10|10143.5|10133.5|10142.6|10132.6|10143.5|10133.5|10142.6|10132.6|2
1622691860000|2021-06-03 03:44:20|10143.1|10133.1|10143.4|10133.4|10143.4|10133.4|10143.1|10133.1|2
1622691890000|2021-06-03 03:44:50|10143|10133|10142.6|10132.6|10143|10133|10142.6|10132.6|3
1622691900000|2021-06-03 03:45:00|10142.3|10132.3|10142.3|10132.3|10142.3|10132.3|10142.3|10132.3|1
1622691910000|2021-06-03 03:45:10|10141.9|10131.9|10141.9|10131.9|10141.9|10131.9|10141.9|10131.9|1
1622691920000|2021-06-03 03:45:20|10141.6|10131.6|10140.6|10130.6|10141.6|10131.6|10140.6|10130.6|2
1622691930000|2021-06-03 03:45:30|10140.4|10130.4|10140.4|10130.4|10140.4|10130.4|10140.4|10130.4|1
1622691960000|2021-06-03 03:46:00|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|1
1622691990000|2021-06-03 03:46:30|10139.6|10129.6|10139.6|10129.6|10139.9|10129.9|10139.6|10129.6|3
1622692020000|2021-06-03 03:47:00|10139.8|10129.8|10140.1|10130.1|10140.1|10130.1|10139.8|10129.8|2
1622692040000|2021-06-03 03:47:20|10140.4|10130.4|10141.4|10131.4|10141.4|10131.4|10140.4|10130.4|2
1622692090000|2021-06-03 03:48:10|10141.9|10131.9|10141.9|10131.9|10142.4|10132.4|10141.9|10131.9|3
1622692120000|2021-06-03 03:48:40|10142.4|10132.4|10142.4|10132.4|10142.4|10132.4|10142.4|10132.4|1
1622692140000|2021-06-03 03:49:00|10142.5|10132.5|10142.5|10132.5|10142.5|10132.5|10142.5|10132.5|1
1622692170000|2021-06-03 03:49:30|10142.9|10132.9|10143.1|10133.1|10143.1|10133.1|10142.9|10132.9|2
1622692180000|2021-06-03 03:49:40|10142.8|10132.8|10142.8|10132.8|10143.1|10133.1|10142.8|10132.8|3
1622692210000|2021-06-03 03:50:10|10143.1|10133.1|10143.1|10133.1|10143.1|10133.1|10143.1|10133.1|1
1622692270000|2021-06-03 03:51:10|10143.9|10133.9|10144.5|10134.5|10144.5|10134.5|10143.9|10133.9|2
1622692310000|2021-06-03 03:51:50|10144.6|10134.6|10144.9|10134.9|10145.1|10135.1|10144.6|10134.6|3
1622692320000|2021-06-03 03:52:00|10144.6|10134.6|10144.6|10134.6|10144.6|10134.6|10144.6|10134.6|1
1622692340000|2021-06-03 03:52:20|10144.5|10134.5|10144.5|10134.5|10144.5|10134.5|10144.5|10134.5|1
1622692350000|2021-06-03 03:52:30|10144.4|10134.4|10142.9|10132.9|10144.4|10134.4|10142.9|10132.9|3
1622692370000|2021-06-03 03:52:50|10142.6|10132.6|10142.1|10132.1|10142.6|10132.6|10142.1|10132.1|2
1622692400000|2021-06-03 03:53:20|10142.4|10132.4|10142.4|10132.4|10142.4|10132.4|10142.4|10132.4|1
1622692430000|2021-06-03 03:53:50|10142.1|10132.1|10141.9|10131.9|10142.1|10132.1|10141.9|10131.9|2
1622692490000|2021-06-03 03:54:50|10142.4|10132.4|10142.4|10132.4|10142.4|10132.4|10142.4|10132.4|1
1622692540000|2021-06-03 03:55:40|10142.1|10132.1|10141.8|10131.8|10142.1|10132.1|10141.8|10131.8|2
1622692570000|2021-06-03 03:56:10|10141.4|10131.4|10141.4|10131.4|10141.4|10131.4|10141.4|10131.4|1
1622692600000|2021-06-03 03:56:40|10141.6|10131.6|10141.8|10131.8|10141.8|10131.8|10141.6|10131.6|2
1622692610000|2021-06-03 03:56:50|10141.9|10131.9|10141.8|10131.8|10142.4|10132.4|10141.8|10131.8|4
1622692620000|2021-06-03 03:57:00|10141.9|10131.9|10142.4|10132.4|10142.4|10132.4|10141.9|10131.9|2
1622692640000|2021-06-03 03:57:20|10141.9|10131.9|10142.3|10132.3|10142.3|10132.3|10141.9|10131.9|2
1622692700000|2021-06-03 03:58:20|10142.4|10132.4|10143.5|10133.5|10143.5|10133.5|10142.4|10132.4|2
1622692750000|2021-06-03 03:59:10|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|1
1622692760000|2021-06-03 03:59:20|10143|10133|10143|10133|10143|10133|10143|10133|1
1622692780000|2021-06-03 03:59:40|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|10143.4|10133.4|1
1622692800000|2021-06-03 04:00:00|10143.9|10133.9|10144.1|10134.1|10144.1|10134.1|10143.9|10133.9|2
1622692810000|2021-06-03 04:00:10|10144.3|10134.3|10144.6|10134.6|10144.6|10134.6|10144.3|10134.3|2
1622692820000|2021-06-03 04:00:20|10144.5|10134.5|10144.1|10134.1|10144.5|10134.5|10144.1|10134.1|2
1622692830000|2021-06-03 04:00:30|10144.5|10134.5|10144.5|10134.5|10144.5|10134.5|10144.5|10134.5|1
1622692850000|2021-06-03 04:00:50|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|1
1622692860000|2021-06-03 04:01:00|10143.9|10133.9|10143.3|10133.3|10143.9|10133.9|10143.3|10133.3|2
1622692880000|2021-06-03 04:01:20|10142.9|10132.9|10142.9|10132.9|10142.9|10132.9|10142.9|10132.9|1
1622692890000|2021-06-03 04:01:30|10142.8|10132.8|10141.9|10131.9|10142.8|10132.8|10141.9|10131.9|4
1622692900000|2021-06-03 04:01:40|10141.8|10131.8|10142.3|10132.3|10142.3|10132.3|10141.8|10131.8|2
1622692940000|2021-06-03 04:02:20|10141.9|10131.9|10141.9|10131.9|10141.9|10131.9|10141.9|10131.9|1
1622692960000|2021-06-03 04:02:40|10141.8|10131.8|10141.8|10131.8|10141.8|10131.8|10141.8|10131.8|1
1622693080000|2021-06-03 04:04:40|10141.9|10131.9|10142.1|10132.1|10142.1|10132.1|10141.9|10131.9|2
1622693220000|2021-06-03 04:07:00|10141.9|10131.9|10141.9|10131.9|10141.9|10131.9|10141.9|10131.9|1
1622693300000|2021-06-03 04:08:20|10141.6|10131.6|10140.4|10130.4|10141.6|10131.6|10140.4|10130.4|2
1622693310000|2021-06-03 04:08:30|10140.9|10130.9|10140.9|10130.9|10140.9|10130.9|10140.9|10130.9|1
1622693320000|2021-06-03 04:08:40|10140.4|10130.4|10140.4|10130.4|10140.4|10130.4|10140.4|10130.4|1
1622693340000|2021-06-03 04:09:00|10140.3|10130.3|10140|10130|10140.3|10130.3|10140|10130|2
1622693400000|2021-06-03 04:10:00|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|1
1622693410000|2021-06-03 04:10:10|10139.6|10129.6|10139.5|10129.5|10140.1|10130.1|10139.5|10129.5|4
1622693460000|2021-06-03 04:11:00|10139.4|10129.4|10138.9|10128.9|10139.4|10129.4|10138.9|10128.9|2
1622693470000|2021-06-03 04:11:10|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|1
1622693480000|2021-06-03 04:11:20|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|1
1622693490000|2021-06-03 04:11:30|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|1
1622693680000|2021-06-03 04:14:40|10139.5|10129.5|10139.9|10129.9|10139.9|10129.9|10139.5|10129.5|2
1622693700000|2021-06-03 04:15:00|10139.5|10129.5|10139.9|10129.9|10139.9|10129.9|10139.5|10129.5|2
1622693710000|2021-06-03 04:15:10|10139.4|10129.4|10139.5|10129.5|10139.9|10129.9|10139.4|10129.4|5
1622693720000|2021-06-03 04:15:20|10139.9|10129.9|10139.9|10129.9|10139.9|10129.9|10139.9|10129.9|1
1622693810000|2021-06-03 04:16:50|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|1
1622693860000|2021-06-03 04:17:40|10140.4|10130.4|10140.4|10130.4|10140.4|10130.4|10140.4|10130.4|1
1622693930000|2021-06-03 04:18:50|10140.1|10130.1|10139.6|10129.6|10140.1|10130.1|10139.6|10129.6|2
1622693940000|2021-06-03 04:19:00|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|1
1622694050000|2021-06-03 04:20:50|10140.4|10130.4|10141|10131|10141|10131|10140.4|10130.4|2
1622694090000|2021-06-03 04:21:30|10141.3|10131.3|10141.6|10131.6|10141.6|10131.6|10141.3|10131.3|2
1622694100000|2021-06-03 04:21:40|10142|10132|10142|10132|10142|10132|10142|10132|1
1622694150000|2021-06-03 04:22:30|10142.3|10132.3|10142.5|10132.5|10142.5|10132.5|10142.3|10132.3|2
1622694160000|2021-06-03 04:22:40|10142.8|10132.8|10143|10133|10143|10133|10142.8|10132.8|2
1622694180000|2021-06-03 04:23:00|10142.8|10132.8|10142.4|10132.4|10142.8|10132.8|10142.4|10132.4|2
1622694200000|2021-06-03 04:23:20|10142.3|10132.3|10141.6|10131.6|10142.3|10132.3|10141.6|10131.6|3
1622694210000|2021-06-03 04:23:30|10141.5|10131.5|10141.4|10131.4|10141.5|10131.5|10141.4|10131.4|2
1622694290000|2021-06-03 04:24:50|10140.9|10130.9|10141.4|10131.4|10141.4|10131.4|10140.9|10130.9|2
1622694400000|2021-06-03 04:26:40|10140.9|10130.9|10140.9|10130.9|10141.4|10131.4|10140.9|10130.9|5
1622694410000|2021-06-03 04:26:50|10140.6|10130.6|10140.4|10130.4|10140.6|10130.6|10140.4|10130.4|2
1622694430000|2021-06-03 04:27:10|10140.9|10130.9|10140.5|10130.5|10140.9|10130.9|10140.5|10130.5|4
1622694450000|2021-06-03 04:27:30|10140.4|10130.4|10139.6|10129.6|10140.4|10130.4|10139.6|10129.6|3
1622694460000|2021-06-03 04:27:40|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|1
1622694470000|2021-06-03 04:27:50|10139.5|10129.5|10139.5|10129.5|10139.5|10129.5|10139.5|10129.5|1
1622694480000|2021-06-03 04:28:00|10139.9|10129.9|10139.9|10129.9|10139.9|10129.9|10139.9|10129.9|1
1622694500000|2021-06-03 04:28:20|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|1
1622694530000|2021-06-03 04:28:50|10139.3|10129.3|10139.3|10129.3|10139.3|10129.3|10139.3|10129.3|1
1622694540000|2021-06-03 04:29:00|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|1
1622694560000|2021-06-03 04:29:20|10138.6|10128.6|10138.1|10128.1|10138.6|10128.6|10138.1|10128.1|2
1622694590000|2021-06-03 04:29:50|10137.9|10127.9|10138.1|10128.1|10138.1|10128.1|10137.9|10127.9|2
1622694600000|2021-06-03 04:30:00|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|1
1622694610000|2021-06-03 04:30:10|10137.6|10127.6|10137.6|10127.6|10137.6|10127.6|10137.6|10127.6|1
1622694680000|2021-06-03 04:31:20|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|10137.6|10127.6|3
1622694760000|2021-06-03 04:32:40|10138.1|10128.1|10138.8|10128.8|10139|10129|10138.1|10128.1|3
1622694790000|2021-06-03 04:33:10|10139|10129|10139.9|10129.9|10139.9|10129.9|10139|10129|2
1622694810000|2021-06-03 04:33:30|10139.8|10129.8|10139.6|10129.6|10139.8|10129.8|10139.6|10129.6|2
1622694870000|2021-06-03 04:34:30|10139.5|10129.5|10139.5|10129.5|10139.5|10129.5|10139.5|10129.5|1
1622694890000|2021-06-03 04:34:50|10139|10129|10139|10129|10139|10129|10139|10129|1
1622694900000|2021-06-03 04:35:00|10138.6|10128.6|10139.1|10129.1|10139.1|10129.1|10138.1|10128.1|5
1622694910000|2021-06-03 04:35:10|10138.6|10128.6|10138.3|10128.3|10138.6|10128.6|10138.3|10128.3|3
1622694920000|2021-06-03 04:35:20|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|1
1622694950000|2021-06-03 04:35:50|10139.3|10129.3|10139.3|10129.3|10139.3|10129.3|10139.3|10129.3|1
1622695030000|2021-06-03 04:37:10|10139.4|10129.4|10139.9|10129.9|10140.1|10130.1|10139.4|10129.4|5
1622695110000|2021-06-03 04:38:30|10139.6|10129.6|10139.5|10129.5|10139.6|10129.6|10139.5|10129.5|2
1622695130000|2021-06-03 04:38:50|10141|10131|10140.3|10130.3|10141|10131|10140.3|10130.3|2
1622695140000|2021-06-03 04:39:00|10140.9|10130.9|10142.6|10132.6|10142.6|10132.6|10140.9|10130.9|4
1622695150000|2021-06-03 04:39:10|10142.4|10132.4|10142.4|10132.4|10142.6|10132.6|10141.9|10131.9|6
1622695170000|2021-06-03 04:39:30|10142.9|10132.9|10142.8|10132.8|10142.9|10132.9|10142.8|10132.8|2
1622695180000|2021-06-03 04:39:40|10143.4|10133.4|10142.8|10132.8|10143.4|10133.4|10142.8|10132.8|2
1622695200000|2021-06-03 04:40:00|10142|10132|10142.1|10132.1|10142.3|10132.3|10142|10132|4
1622695210000|2021-06-03 04:40:10|10142.8|10132.8|10142.9|10132.9|10142.9|10132.9|10142.8|10132.8|2
1622695230000|2021-06-03 04:40:30|10143.1|10133.1|10143.9|10133.9|10143.9|10133.9|10143.1|10133.1|4
1622695260000|2021-06-03 04:41:00|10143.6|10133.6|10143.6|10133.6|10143.6|10133.6|10143.6|10133.6|1
1622695290000|2021-06-03 04:41:30|10143.9|10133.9|10144.1|10134.1|10144.4|10134.4|10143.9|10133.9|3
1622695300000|2021-06-03 04:41:40|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|1
1622695310000|2021-06-03 04:41:50|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|1
1622695330000|2021-06-03 04:42:10|10143.9|10133.9|10142.9|10132.9|10143.9|10133.9|10142.9|10132.9|2
1622695340000|2021-06-03 04:42:20|10143.4|10133.4|10144.3|10134.3|10144.3|10134.3|10143.4|10133.4|3
1622695370000|2021-06-03 04:42:50|10144.1|10134.1|10143.9|10133.9|10144.1|10134.1|10143.9|10133.9|2
1622695390000|2021-06-03 04:43:10|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|1
1622695400000|2021-06-03 04:43:20|10144|10134|10142.9|10132.9|10144|10134|10142.8|10132.8|3
1622695420000|2021-06-03 04:43:40|10143.9|10133.9|10143.9|10133.9|10143.9|10133.9|10143.9|10133.9|1
1622695430000|2021-06-03 04:43:50|10143.3|10133.3|10143.3|10133.3|10143.3|10133.3|10143.3|10133.3|1
1622695450000|2021-06-03 04:44:10|10142.6|10132.6|10144.6|10134.6|10144.6|10134.6|10142.6|10132.6|5
1622695460000|2021-06-03 04:44:20|10144.8|10134.8|10144.8|10134.8|10144.9|10134.9|10144.8|10134.8|3
1622695480000|2021-06-03 04:44:40|10145.1|10135.1|10144.6|10134.6|10145.1|10135.1|10144.6|10134.6|2
1622695500000|2021-06-03 04:45:00|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|10144.4|10134.4|1
1622695510000|2021-06-03 04:45:10|10144.1|10134.1|10144.4|10134.4|10144.4|10134.4|10144.1|10134.1|2
1622695520000|2021-06-03 04:45:20|10144.1|10134.1|10143.9|10133.9|10144.1|10134.1|10143.9|10133.9|2
1622695550000|2021-06-03 04:45:50|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|10144.1|10134.1|1
1622695590000|2021-06-03 04:46:30|10143.9|10133.9|10143.9|10133.9|10143.9|10133.9|10143.9|10133.9|1
1622695620000|2021-06-03 04:47:00|10143.6|10133.6|10143.6|10133.6|10143.6|10133.6|10143.6|10133.6|1
1622695670000|2021-06-03 04:47:50|10143.5|10133.5|10143.5|10133.5|10143.5|10133.5|10143.5|10133.5|1
1622695680000|2021-06-03 04:48:00|10143.3|10133.3|10143.3|10133.3|10143.3|10133.3|10143.3|10133.3|1
1622695720000|2021-06-03 04:48:40|10143|10133|10142|10132|10143|10133|10141.9|10131.9|3
1622695740000|2021-06-03 04:49:00|10141.9|10131.9|10141.6|10131.6|10141.9|10131.9|10141.6|10131.6|2
1622695750000|2021-06-03 04:49:10|10141.9|10131.9|10141.9|10131.9|10141.9|10131.9|10141.9|10131.9|1
1622695760000|2021-06-03 04:49:20|10142|10132|10141.6|10131.6|10142|10132|10141.6|10131.6|3
1622695780000|2021-06-03 04:49:40|10141|10131|10141.6|10131.6|10141.6|10131.6|10141|10131|2
1622695790000|2021-06-03 04:49:50|10141.1|10131.1|10140|10130|10141.1|10131.1|10139.9|10129.9|4
1622695810000|2021-06-03 04:50:10|10139.6|10129.6|10139.3|10129.3|10139.6|10129.6|10139.3|10129.3|2
1622695830000|2021-06-03 04:50:30|10140.1|10130.1|10139.3|10129.3|10140.1|10130.1|10139.3|10129.3|2
1622695850000|2021-06-03 04:50:50|10139.8|10129.8|10139.8|10129.8|10139.8|10129.8|10139.8|10129.8|1
1622695880000|2021-06-03 04:51:20|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|1
1622695890000|2021-06-03 04:51:30|10139.3|10129.3|10139.3|10129.3|10139.3|10129.3|10139.3|10129.3|1
1622695900000|2021-06-03 04:51:40|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|1
1622695910000|2021-06-03 04:51:50|10139.6|10129.6|10139.4|10129.4|10139.6|10129.6|10139.4|10129.4|2
1622695920000|2021-06-03 04:52:00|10139.6|10129.6|10139.6|10129.6|10139.6|10129.6|10139.6|10129.6|1
1622695930000|2021-06-03 04:52:10|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|1
1622695940000|2021-06-03 04:52:20|10139.6|10129.6|10139.4|10129.4|10139.6|10129.6|10139.4|10129.4|4
1622695950000|2021-06-03 04:52:30|10139|10129|10138.1|10128.1|10139|10129|10138.1|10128.1|3
1622695970000|2021-06-03 04:52:50|10138.4|10128.4|10137.6|10127.6|10138.4|10128.4|10137.6|10127.6|3
1622695980000|2021-06-03 04:53:00|10138|10128|10138|10128|10138|10128|10138|10128|1
1622696050000|2021-06-03 04:54:10|10137.8|10127.8|10137.6|10127.6|10137.8|10127.8|10137.6|10127.6|2
1622696100000|2021-06-03 04:55:00|10137.1|10127.1|10135.9|10125.9|10137.1|10127.1|10135.9|10125.9|9
1622696110000|2021-06-03 04:55:10|10136.3|10126.3|10136.9|10126.9|10136.9|10126.9|10136.3|10126.3|4
1622696140000|2021-06-03 04:55:40|10136.6|10126.6|10137.1|10127.1|10137.1|10127.1|10136|10126|5
1622696160000|2021-06-03 04:56:00|10137.4|10127.4|10138.4|10128.4|10138.4|10128.4|10137.4|10127.4|3
1622696170000|2021-06-03 04:56:10|10137.9|10127.9|10138.4|10128.4|10138.4|10128.4|10137.9|10127.9|2
1622696190000|2021-06-03 04:56:30|10137.9|10127.9|10138.4|10128.4|10138.4|10128.4|10137.9|10127.9|2
1622696210000|2021-06-03 04:56:50|10137.9|10127.9|10138.4|10128.4|10138.4|10128.4|10137.9|10127.9|2
1622696220000|2021-06-03 04:57:00|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|1
1622696230000|2021-06-03 04:57:10|10137.6|10127.6|10137.4|10127.4|10137.6|10127.6|10137.4|10127.4|2
1622696250000|2021-06-03 04:57:30|10137.6|10127.6|10137.6|10127.6|10137.6|10127.6|10137.6|10127.6|1
1622696270000|2021-06-03 04:57:50|10138.5|10128.5|10139.4|10129.4|10139.4|10129.4|10138.5|10128.5|2
1622696290000|2021-06-03 04:58:10|10139.1|10129.1|10140.1|10130.1|10140.1|10130.1|10139.1|10129.1|5
1622696300000|2021-06-03 04:58:20|10140.5|10130.5|10140.4|10130.4|10140.9|10130.9|10140.4|10130.4|4
1622696310000|2021-06-03 04:58:30|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|1
1622696320000|2021-06-03 04:58:40|10139.9|10129.9|10139.4|10129.4|10139.9|10129.9|10139.4|10129.4|3
1622696330000|2021-06-03 04:58:50|10139.3|10129.3|10138.9|10128.9|10139.3|10129.3|10138.5|10128.5|8
1622696340000|2021-06-03 04:59:00|10138.5|10128.5|10139.1|10129.1|10139.1|10129.1|10138.5|10128.5|5
1622696350000|2021-06-03 04:59:10|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|1
1622696360000|2021-06-03 04:59:20|10138.8|10128.8|10138.9|10128.9|10138.9|10128.9|10138.4|10128.4|4
1622696370000|2021-06-03 04:59:30|10138.6|10128.6|10138.1|10128.1|10138.8|10128.8|10138.1|10128.1|4
1622696390000|2021-06-03 04:59:50|10138.4|10128.4|10138.8|10128.8|10138.9|10128.9|10138.4|10128.4|5
1622696400000|2021-06-03 05:00:00|10138.6|10128.6|10137.4|10127.4|10138.9|10128.9|10137.4|10127.4|13
1622696410000|2021-06-03 05:00:10|10137.6|10127.6|10136.6|10126.6|10137.6|10127.6|10136.3|10126.3|7
1622696420000|2021-06-03 05:00:20|10136.9|10126.9|10136.9|10126.9|10136.9|10126.9|10136.9|10126.9|1
1622696430000|2021-06-03 05:00:30|10136.6|10126.6|10136.6|10126.6|10136.9|10126.9|10136|10126|10
1622696440000|2021-06-03 05:00:40|10136.4|10126.4|10136.3|10126.3|10136.6|10126.6|10136|10126|8
1622696450000|2021-06-03 05:00:50|10136.4|10126.4|10136.3|10126.3|10136.6|10126.6|10136|10126|5
1622696460000|2021-06-03 05:01:00|10136|10126|10136|10126|10136|10126|10136|10126|1
1622696470000|2021-06-03 05:01:10|10136.1|10126.1|10136.1|10126.1|10136.1|10126.1|10136.1|10126.1|1
1622696490000|2021-06-03 05:01:30|10136|10126|10136.1|10126.1|10136.1|10126.1|10136|10126|2
1622696500000|2021-06-03 05:01:40|10136|10126|10136.1|10126.1|10136.1|10126.1|10135.8|10125.8|4
1622696560000|2021-06-03 05:02:40|10135.9|10125.9|10135.9|10125.9|10135.9|10125.9|10135.9|10125.9|1
1622696580000|2021-06-03 05:03:00|10136.4|10126.4|10136.5|10126.5|10137.1|10127.1|10136.4|10126.4|8
1622696590000|2021-06-03 05:03:10|10135.9|10125.9|10136.4|10126.4|10136.4|10126.4|10135.9|10125.9|3
1622696610000|2021-06-03 05:03:30|10136.6|10126.6|10138.6|10128.6|10139.9|10129.9|10136.6|10126.6|10
1622696620000|2021-06-03 05:03:40|10138.4|10128.4|10138.1|10128.1|10138.4|10128.4|10138.1|10128.1|4
1622696650000|2021-06-03 05:04:10|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|1
1622696680000|2021-06-03 05:04:40|10137.6|10127.6|10137.9|10127.9|10137.9|10127.9|10137.6|10127.6|2
1622696690000|2021-06-03 05:04:50|10137.4|10127.4|10137.1|10127.1|10137.4|10127.4|10137.1|10127.1|2
1622696740000|2021-06-03 05:05:40|10137.4|10127.4|10137.1|10127.1|10137.4|10127.4|10137.1|10127.1|2
1622696750000|2021-06-03 05:05:50|10137.4|10127.4|10137.1|10127.1|10137.4|10127.4|10137.1|10127.1|2
1622696760000|2021-06-03 05:06:00|10136.6|10126.6|10136.3|10126.3|10136.6|10126.6|10135.8|10125.8|14
1622696770000|2021-06-03 05:06:10|10135.9|10125.9|10135.8|10125.8|10136.3|10126.3|10135.5|10125.5|5
1622696780000|2021-06-03 05:06:20|10135.4|10125.4|10135.8|10125.8|10135.8|10125.8|10135.4|10125.4|2
1622696790000|2021-06-03 05:06:30|10135.4|10125.4|10135.8|10125.8|10135.8|10125.8|10135.4|10125.4|2
1622696800000|2021-06-03 05:06:40|10135.4|10125.4|10135.8|10125.8|10135.8|10125.8|10135.4|10125.4|2
1622696810000|2021-06-03 05:06:50|10135.4|10125.4|10133.1|10123.1|10135.4|10125.4|10132.9|10122.9|4
1622696820000|2021-06-03 05:07:00|10132.9|10122.9|10131.8|10121.8|10132.9|10122.9|10131|10121|10
1622696830000|2021-06-03 05:07:10|10131.4|10121.4|10131.1|10121.1|10131.4|10121.4|10130.9|10120.9|4
1622696840000|2021-06-03 05:07:20|10130.8|10120.8|10129.9|10119.9|10130.8|10120.8|10129.4|10119.4|7
1622696850000|2021-06-03 05:07:30|10130.1|10120.1|10128.9|10118.9|10130.1|10120.1|10128.9|10118.9|5
1622696860000|2021-06-03 05:07:40|10129.1|10119.1|10132.5|10122.5|10134.1|10124.1|10129.1|10119.1|4
1622696870000|2021-06-03 05:07:50|10132.4|10122.4|10132.6|10122.6|10132.6|10122.6|10131.9|10121.9|4
1622696880000|2021-06-03 05:08:00|10132.3|10122.3|10131.3|10121.3|10132.6|10122.6|10131.3|10121.3|8
1622696890000|2021-06-03 05:08:10|10130.6|10120.6|10130.9|10120.9|10131.1|10121.1|10130.6|10120.6|7
1622696900000|2021-06-03 05:08:20|10130.6|10120.6|10131.6|10121.6|10131.6|10121.6|10129.8|10119.8|6
1622696910000|2021-06-03 05:08:30|10131.9|10121.9|10132.6|10122.6|10132.6|10122.6|10131.9|10121.9|3
1622696930000|2021-06-03 05:08:50|10132|10122|10132|10122|10132|10122|10132|10122|1
1622696940000|2021-06-03 05:09:00|10132.1|10122.1|10131.4|10121.4|10132.1|10122.1|10131.4|10121.4|4
1622696950000|2021-06-03 05:09:10|10131.9|10121.9|10133.6|10123.6|10133.6|10123.6|10131.9|10121.9|4
1622696960000|2021-06-03 05:09:20|10133.1|10123.1|10132.9|10122.9|10133.1|10123.1|10132.9|10122.9|2
1622696970000|2021-06-03 05:09:30|10132.8|10122.8|10131.9|10121.9|10132.8|10122.8|10131.9|10121.9|3
1622696980000|2021-06-03 05:09:40|10132.1|10122.1|10133.6|10123.6|10133.6|10123.6|10132.1|10122.1|5
1622696990000|2021-06-03 05:09:50|10133.9|10123.9|10133.8|10123.8|10133.9|10123.9|10133.8|10123.8|2
1622697000000|2021-06-03 05:10:00|10133.9|10123.9|10134.9|10124.9|10134.9|10124.9|10133.9|10123.9|3
1622697010000|2021-06-03 05:10:10|10135|10125|10135|10125|10135|10125|10135|10125|1
1622697020000|2021-06-03 05:10:20|10135.6|10125.6|10134.6|10124.6|10135.6|10125.6|10134.6|10124.6|4
1622697040000|2021-06-03 05:10:40|10134.4|10124.4|10133.9|10123.9|10134.4|10124.4|10133.6|10123.6|4
1622697050000|2021-06-03 05:10:50|10133.6|10123.6|10134.4|10124.4|10134.4|10124.4|10133.6|10123.6|3
1622697060000|2021-06-03 05:11:00|10134.6|10124.6|10134.6|10124.6|10134.6|10124.6|10134.6|10124.6|1
1622697070000|2021-06-03 05:11:10|10134.1|10124.1|10133.5|10123.5|10134.1|10124.1|10133.5|10123.5|3
1622697080000|2021-06-03 05:11:20|10133.1|10123.1|10132.6|10122.6|10133.1|10123.1|10132.6|10122.6|2
1622697110000|2021-06-03 05:11:50|10132.5|10122.5|10132.3|10122.3|10132.6|10122.6|10132.3|10122.3|3
1622697120000|2021-06-03 05:12:00|10132.6|10122.6|10132.9|10122.9|10133.1|10123.1|10132.6|10122.6|4
1622697130000|2021-06-03 05:12:10|10133.1|10123.1|10134.6|10124.6|10134.6|10124.6|10133.1|10123.1|4
1622697140000|2021-06-03 05:12:20|10134.1|10124.1|10134.9|10124.9|10135.1|10125.1|10134.1|10124.1|4
1622697150000|2021-06-03 05:12:30|10135.1|10125.1|10134.6|10124.6|10135.4|10125.4|10134.6|10124.6|4
1622697160000|2021-06-03 05:12:40|10134.4|10124.4|10134.4|10124.4|10134.4|10124.4|10134.4|10124.4|1
1622697170000|2021-06-03 05:12:50|10134.8|10124.8|10134.9|10124.9|10134.9|10124.9|10134.8|10124.8|2
1622697180000|2021-06-03 05:13:00|10135|10125|10135|10125|10135|10125|10135|10125|1
1622697190000|2021-06-03 05:13:10|10135.6|10125.6|10135.6|10125.6|10135.6|10125.6|10135.6|10125.6|1
1622697250000|2021-06-03 05:14:10|10135.9|10125.9|10135.9|10125.9|10135.9|10125.9|10135.9|10125.9|1
1622697290000|2021-06-03 05:14:50|10136.4|10126.4|10136.5|10126.5|10137.6|10127.6|10136.4|10126.4|6
1622697300000|2021-06-03 05:15:00|10135.8|10125.8|10136.9|10126.9|10136.9|10126.9|10135.5|10125.5|11
1622697310000|2021-06-03 05:15:10|10136.6|10126.6|10135.6|10125.6|10136.6|10126.6|10135.3|10125.3|5
1622697320000|2021-06-03 05:15:20|10135.5|10125.5|10134.6|10124.6|10135.5|10125.5|10134.6|10124.6|3
1622697330000|2021-06-03 05:15:30|10135|10125|10134.6|10124.6|10135|10125|10134.6|10124.6|3
1622697340000|2021-06-03 05:15:40|10133.9|10123.9|10134.6|10124.6|10134.6|10124.6|10133.6|10123.6|4
1622697360000|2021-06-03 05:16:00|10134.8|10124.8|10135.5|10125.5|10135.5|10125.5|10134.8|10124.8|3
1622697410000|2021-06-03 05:16:50|10135.4|10125.4|10135.4|10125.4|10135.4|10125.4|10135.4|10125.4|1
1622697420000|2021-06-03 05:17:00|10135|10125|10135|10125|10135|10125|10135|10125|1
1622697430000|2021-06-03 05:17:10|10134.9|10124.9|10133.9|10123.9|10134.9|10124.9|10133.9|10123.9|4
1622697450000|2021-06-03 05:17:30|10133.3|10123.3|10132.1|10122.1|10133.3|10123.3|10132.1|10122.1|3
1622697460000|2021-06-03 05:17:40|10131.9|10121.9|10131.8|10121.8|10131.9|10121.9|10131.8|10121.8|2
1622697470000|2021-06-03 05:17:50|10132.1|10122.1|10132.1|10122.1|10132.1|10122.1|10132.1|10122.1|1
1622697500000|2021-06-03 05:18:20|10132.3|10122.3|10131.9|10121.9|10132.3|10122.3|10131.9|10121.9|2
1622697510000|2021-06-03 05:18:30|10132.1|10122.1|10130.1|10120.1|10132.1|10122.1|10129.9|10119.9|6
1622697520000|2021-06-03 05:18:40|10130.3|10120.3|10130.4|10120.4|10130.4|10120.4|10130.3|10120.3|2
1622697540000|2021-06-03 05:19:00|10130.3|10120.3|10130.4|10120.4|10130.4|10120.4|10130.3|10120.3|2
1622697550000|2021-06-03 05:19:10|10130.6|10120.6|10130.6|10120.6|10130.6|10120.6|10130.6|10120.6|1
1622697560000|2021-06-03 05:19:20|10131.1|10121.1|10131.9|10121.9|10131.9|10121.9|10131.1|10121.1|2
1622697570000|2021-06-03 05:19:30|10132.4|10122.4|10132|10122|10132.4|10122.4|10132|10122|2
1622697580000|2021-06-03 05:19:40|10132.4|10122.4|10132.4|10122.4|10132.4|10122.4|10132.4|10122.4|1
1622697590000|2021-06-03 05:19:50|10132.9|10122.9|10133.4|10123.4|10133.5|10123.5|10132.6|10122.6|7
1622697600000|2021-06-03 05:20:00|10132.8|10122.8|10133.6|10123.6|10133.6|10123.6|10132.8|10122.8|3
1622697630000|2021-06-03 05:20:30|10133.1|10123.1|10133.1|10123.1|10133.5|10123.5|10133.1|10123.1|3
1622697640000|2021-06-03 05:20:40|10133|10123|10132.9|10122.9|10133|10123|10132.9|10122.9|2
1622697650000|2021-06-03 05:20:50|10133.4|10123.4|10133.8|10123.8|10133.8|10123.8|10133.4|10123.4|3
1622697660000|2021-06-03 05:21:00|10133.6|10123.6|10131.5|10121.5|10133.6|10123.6|10131.1|10121.1|6
1622697690000|2021-06-03 05:21:30|10131.1|10121.1|10131.1|10121.1|10131.1|10121.1|10131.1|10121.1|1
1622697700000|2021-06-03 05:21:40|10131.5|10121.5|10131.5|10121.5|10131.5|10121.5|10131.1|10121.1|3
1622697710000|2021-06-03 05:21:50|10131.1|10121.1|10130.6|10120.6|10131.1|10121.1|10130.6|10120.6|2
1622697750000|2021-06-03 05:22:30|10130.9|10120.9|10131.1|10121.1|10131.1|10121.1|10130.9|10120.9|2
1622697760000|2021-06-03 05:22:40|10131.4|10121.4|10131.3|10121.3|10131.9|10121.9|10131.3|10121.3|5
1622697770000|2021-06-03 05:22:50|10130.9|10120.9|10130.6|10120.6|10130.9|10120.9|10130.6|10120.6|2
1622697780000|2021-06-03 05:23:00|10130.9|10120.9|10133.1|10123.1|10133.1|10123.1|10130.9|10120.9|4
1622697810000|2021-06-03 05:23:30|10133.4|10123.4|10133.4|10123.4|10133.4|10123.4|10133.4|10123.4|1
1622697840000|2021-06-03 05:24:00|10132.9|10122.9|10132.9|10122.9|10132.9|10122.9|10132.9|10122.9|1
1622697850000|2021-06-03 05:24:10|10132.8|10122.8|10131.4|10121.4|10132.8|10122.8|10131.4|10121.4|3
1622697870000|2021-06-03 05:24:30|10131.3|10121.3|10130.9|10120.9|10131.3|10121.3|10130.9|10120.9|2
1622697890000|2021-06-03 05:24:50|10130.6|10120.6|10130.6|10120.6|10130.6|10120.6|10130.4|10120.4|3
1622697900000|2021-06-03 05:25:00|10130.9|10120.9|10130.9|10120.9|10130.9|10120.9|10130.9|10120.9|1
1622697950000|2021-06-03 05:25:50|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|1
1622697960000|2021-06-03 05:26:00|10130.9|10120.9|10130.9|10120.9|10131.4|10121.4|10130.9|10120.9|3
1622697970000|2021-06-03 05:26:10|10130.6|10120.6|10130.8|10120.8|10130.8|10120.8|10130.4|10120.4|3
1622698040000|2021-06-03 05:27:20|10130.9|10120.9|10132|10122|10132|10122|10130.9|10120.9|3
1622698090000|2021-06-03 05:28:10|10131.9|10121.9|10131.4|10121.4|10131.9|10121.9|10131.4|10121.4|3
1622698100000|2021-06-03 05:28:20|10131|10121|10131|10121|10131|10121|10131|10121|1
1622698110000|2021-06-03 05:28:30|10130.6|10120.6|10129.1|10119.1|10130.6|10120.6|10129.1|10119.1|2
1622698130000|2021-06-03 05:28:50|10128.9|10118.9|10128.9|10118.9|10128.9|10118.9|10128.6|10118.6|3
1622698140000|2021-06-03 05:29:00|10128.8|10118.8|10128.4|10118.4|10128.9|10118.9|10128.4|10118.4|4
1622698150000|2021-06-03 05:29:10|10128.3|10118.3|10127.9|10117.9|10128.3|10118.3|10127.9|10117.9|3
1622698160000|2021-06-03 05:29:20|10127.6|10117.6|10125.6|10115.6|10127.6|10117.6|10125.6|10115.6|9
1622698170000|2021-06-03 05:29:30|10124.8|10114.8|10124.9|10114.9|10124.9|10114.9|10124.8|10114.8|2
1622698180000|2021-06-03 05:29:40|10125.3|10115.3|10125.9|10115.9|10125.9|10115.9|10125.3|10115.3|3
1622698190000|2021-06-03 05:29:50|10125.4|10115.4|10115|10105|10125.4|10115.4|10114.9|10104.9|8
1622698200000|2021-06-03 05:30:00|10114.9|10104.9|10118.4|10108.4|10125.6|10115.6|10114.6|10104.6|29
1622698210000|2021-06-03 05:30:10|10118.9|10108.9|10119.6|10109.6|10126.4|10116.4|10118.9|10108.9|22
1622698220000|2021-06-03 05:30:20|10119.9|10109.9|10123.6|10113.6|10123.8|10113.8|10119.4|10109.4|22
1622698230000|2021-06-03 05:30:30|10122.8|10112.8|10122.5|10112.5|10123.1|10113.1|10122.1|10112.1|14
1622698240000|2021-06-03 05:30:40|10122.8|10112.8|10123.3|10113.3|10127.1|10117.1|10122.8|10112.8|21
1622698250000|2021-06-03 05:30:50|10123.1|10113.1|10124.4|10114.4|10124.9|10114.9|10121.6|10111.6|19
1622698260000|2021-06-03 05:31:00|10124.8|10114.8|10125.4|10115.4|10128.1|10118.1|10121.3|10111.3|29
1622698270000|2021-06-03 05:31:10|10125.5|10115.5|10125.1|10115.1|10126.1|10116.1|10124.8|10114.8|11
1622698280000|2021-06-03 05:31:20|10125.4|10115.4|10125.9|10115.9|10126.6|10116.6|10123.6|10113.6|16
1622698290000|2021-06-03 05:31:30|10126|10116|10126.9|10116.9|10127.1|10117.1|10125.9|10115.9|16
1622698300000|2021-06-03 05:31:40|10126.6|10116.6|10120.6|10110.6|10128.8|10118.8|10120.6|10110.6|16
1622698310000|2021-06-03 05:31:50|10120.9|10110.9|10118.3|10108.3|10120.9|10110.9|10118.3|10108.3|6
1622698320000|2021-06-03 05:32:00|10118.5|10108.5|10119|10109|10121|10111|10118.5|10108.5|14
1622698330000|2021-06-03 05:32:10|10117.3|10107.3|10118|10108|10118.9|10108.9|10115.4|10105.4|17
1622698340000|2021-06-03 05:32:20|10117.9|10107.9|10118.5|10108.5|10118.8|10108.8|10117|10107|14
1622698350000|2021-06-03 05:32:30|10118.4|10108.4|10115.1|10105.1|10118.4|10108.4|10112.3|10102.3|25
1622698360000|2021-06-03 05:32:40|10114.5|10104.5|10114.6|10104.6|10114.6|10104.6|10114|10104|11
1622698370000|2021-06-03 05:32:50|10115.1|10105.1|10106.9|10096.9|10115.4|10105.4|10106.5|10096.5|23
1622698380000|2021-06-03 05:33:00|10106.5|10096.5|10104.5|10094.5|10106.5|10096.5|10101.4|10091.4|19
1622698390000|2021-06-03 05:33:10|10106.4|10096.4|10107.3|10097.3|10107.9|10097.9|10104.4|10094.4|15
1622698400000|2021-06-03 05:33:20|10107.5|10097.5|10112.1|10102.1|10112.1|10102.1|10106.9|10096.9|17
1622698410000|2021-06-03 05:33:30|10112.8|10102.8|10112.8|10102.8|10114.6|10104.6|10112.1|10102.1|16
1622698420000|2021-06-03 05:33:40|10111.9|10101.9|10114.1|10104.1|10114.8|10104.8|10111.9|10101.9|13
1622698430000|2021-06-03 05:33:50|10114.4|10104.4|10116.1|10106.1|10116.6|10106.6|10114.4|10104.4|16
1622698440000|2021-06-03 05:34:00|10116.3|10106.3|10117.9|10107.9|10117.9|10107.9|10114.6|10104.6|13
1622698450000|2021-06-03 05:34:10|10117.6|10107.6|10110.1|10100.1|10118.9|10108.9|10109.5|10099.5|17
1622698460000|2021-06-03 05:34:20|10111.4|10101.4|10109|10099|10111.4|10101.4|10109|10099|10
1622698470000|2021-06-03 05:34:30|10109.1|10099.1|10110.6|10100.6|10112.3|10102.3|10109.1|10099.1|7
1622698480000|2021-06-03 05:34:40|10110.5|10100.5|10110.6|10100.6|10111|10101|10110.5|10100.5|8
1622698490000|2021-06-03 05:34:50|10110.9|10100.9|10113|10103|10113.1|10103.1|10110.6|10100.6|11
1622698500000|2021-06-03 05:35:00|10113.4|10103.4|10119.5|10109.5|10119.8|10109.8|10113.4|10103.4|15
1622698510000|2021-06-03 05:35:10|10119.6|10109.6|10119.6|10109.6|10120.1|10110.1|10119.6|10109.6|5
1622698520000|2021-06-03 05:35:20|10120.1|10110.1|10119.1|10109.1|10121.4|10111.4|10115.1|10105.1|15
1622698530000|2021-06-03 05:35:30|10119.4|10109.4|10111.4|10101.4|10122.4|10112.4|10111.4|10101.4|24
1622698540000|2021-06-03 05:35:40|10110.5|10100.5|10111.1|10101.1|10111.4|10101.4|10110.5|10100.5|10
1622698550000|2021-06-03 05:35:50|10111.6|10101.6|10111.9|10101.9|10112.9|10102.9|10111.4|10101.4|19
1622698560000|2021-06-03 05:36:00|10112.8|10102.8|10111.4|10101.4|10112.8|10102.8|10110|10100|16
1622698570000|2021-06-03 05:36:10|10106.6|10096.6|10106|10096|10106.6|10096.6|10102.6|10092.6|26
1622698580000|2021-06-03 05:36:20|10106.9|10096.9|10107.1|10097.1|10107.1|10097.1|10105.6|10095.6|9
1622698590000|2021-06-03 05:36:30|10107.4|10097.4|10105.6|10095.6|10107.8|10097.8|10105.1|10095.1|11
1622698600000|2021-06-03 05:36:40|10105.9|10095.9|10105.6|10095.6|10106.8|10096.8|10105.4|10095.4|8
1622698610000|2021-06-03 05:36:50|10106.5|10096.5|10106.9|10096.9|10106.9|10096.9|10106.3|10096.3|6
1622698620000|2021-06-03 05:37:00|10107.1|10097.1|10110.3|10100.3|10110.3|10100.3|10107.1|10097.1|13
1622698630000|2021-06-03 05:37:10|10110|10100|10102.3|10092.3|10110|10100|10101.6|10091.6|11
1622698640000|2021-06-03 05:37:20|10102.4|10092.4|10103.1|10093.1|10103.1|10093.1|10102.4|10092.4|8
1622698650000|2021-06-03 05:37:30|10102.6|10092.6|10097.9|10087.9|10103.1|10093.1|10097.9|10087.9|21
1622698660000|2021-06-03 05:37:40|10098.3|10088.3|10100|10090|10101.1|10091.1|10098.3|10088.3|18
1622698670000|2021-06-03 05:37:50|10100.6|10090.6|10107.9|10097.9|10108.4|10098.4|10100.6|10090.6|28
1622698680000|2021-06-03 05:38:00|10107.1|10097.1|10098.1|10088.1|10107.4|10097.4|10097.6|10087.6|22
1622698690000|2021-06-03 05:38:10|10098.4|10088.4|10099.4|10089.4|10099.8|10089.8|10098.4|10088.4|22
1622698700000|2021-06-03 05:38:20|10099.6|10089.6|10093.6|10083.6|10099.6|10089.6|10093.1|10083.1|21
1622698710000|2021-06-03 05:38:30|10093.9|10083.9|10096|10086|10097.6|10087.6|10093.5|10083.5|21
1622698720000|2021-06-03 05:38:40|10095.3|10085.3|10099.1|10089.1|10099.9|10089.9|10095.3|10085.3|14
1622698730000|2021-06-03 05:38:50|10099.3|10089.3|10094.1|10084.1|10099.4|10089.4|10092.6|10082.6|13
1622698740000|2021-06-03 05:39:00|10093.6|10083.6|10096.5|10086.5|10096.9|10086.9|10093.6|10083.6|15
1622698750000|2021-06-03 05:39:10|10096.3|10086.3|10094.5|10084.5|10096.3|10086.3|10094.5|10084.5|10
1622698760000|2021-06-03 05:39:20|10094.8|10084.8|10097|10087|10097.3|10087.3|10094|10084|17
1622698770000|2021-06-03 05:39:30|10096.9|10086.9|10096.9|10086.9|10097.8|10087.8|10096.1|10086.1|13
1622698780000|2021-06-03 05:39:40|10096.6|10086.6|10098.9|10088.9|10099.4|10089.4|10096.6|10086.6|17
1622698790000|2021-06-03 05:39:50|10098.6|10088.6|10099.6|10089.6|10100.1|10090.1|10098.3|10088.3|8
1622698800000|2021-06-03 05:40:00|10099|10089|10101.1|10091.1|10101.1|10091.1|10097.1|10087.1|15
1622698810000|2021-06-03 05:40:10|10101.9|10091.9|10102.6|10092.6|10104.6|10094.6|10101.9|10091.9|16
1622698820000|2021-06-03 05:40:20|10102.1|10092.1|10094.8|10084.8|10102.9|10092.9|10094.8|10084.8|20
1622698830000|2021-06-03 05:40:30|10094.4|10084.4|10098.1|10088.1|10098.1|10088.1|10094.4|10084.4|26
1622698840000|2021-06-03 05:40:40|10098.4|10088.4|10093.6|10083.6|10098.4|10088.4|10092.5|10082.5|12
1622698850000|2021-06-03 05:40:50|10092.8|10082.8|10092|10082|10092.9|10082.9|10091.4|10081.4|13
1622698860000|2021-06-03 05:41:00|10091.9|10081.9|10092.3|10082.3|10092.4|10082.4|10091.9|10081.9|10
1622698870000|2021-06-03 05:41:10|10092.6|10082.6|10092.3|10082.3|10092.6|10082.6|10091.9|10081.9|6
1622698880000|2021-06-03 05:41:20|10092.5|10082.5|10089.4|10079.4|10092.5|10082.5|10087.9|10077.9|15
1622698890000|2021-06-03 05:41:30|10089.8|10079.8|10086.4|10076.4|10090.8|10080.8|10081.6|10071.6|21
1622698900000|2021-06-03 05:41:40|10086.6|10076.6|10086.1|10076.1|10087.4|10077.4|10086.1|10076.1|16
1622698910000|2021-06-03 05:41:50|10086.4|10076.4|10089.3|10079.3|10090.3|10080.3|10086.3|10076.3|17
1622698920000|2021-06-03 05:42:00|10088.9|10078.9|10087.9|10077.9|10089.3|10079.3|10086.9|10076.9|13
1622698930000|2021-06-03 05:42:10|10087.6|10077.6|10088.9|10078.9|10088.9|10078.9|10086.6|10076.6|17
1622698940000|2021-06-03 05:42:20|10088.6|10078.6|10090.1|10080.1|10090.1|10080.1|10087.3|10077.3|11
1622698950000|2021-06-03 05:42:30|10090.4|10080.4|10089.1|10079.1|10091.1|10081.1|10089.1|10079.1|12
1622698970000|2021-06-03 05:42:50|10089.6|10079.6|10089.8|10079.8|10090|10080|10089.6|10079.6|4
1622698980000|2021-06-03 05:43:00|10090|10080|10090.9|10080.9|10090.9|10080.9|10088.8|10078.8|17
1622698990000|2021-06-03 05:43:10|10090.6|10080.6|10087.6|10077.6|10092.5|10082.5|10085.4|10075.4|19
1622699000000|2021-06-03 05:43:20|10087.9|10077.9|10088.3|10078.3|10089.9|10079.9|10087.6|10077.6|23
1622699010000|2021-06-03 05:43:30|10087.6|10077.6|10087.1|10077.1|10088.5|10078.5|10084.9|10074.9|21
1622699020000|2021-06-03 05:43:40|10086.6|10076.6|10086.9|10076.9|10087.6|10077.6|10086.5|10076.5|8
1622699030000|2021-06-03 05:43:50|10087.1|10077.1|10091|10081|10091|10081|10087.1|10077.1|13
1622699040000|2021-06-03 05:44:00|10091.3|10081.3|10094.8|10084.8|10095.3|10085.3|10091.1|10081.1|23
1622699050000|2021-06-03 05:44:10|10095.3|10085.3|10092.9|10082.9|10096.4|10086.4|10092.6|10082.6|14
1622699060000|2021-06-03 05:44:20|10093|10083|10092.9|10082.9|10093.6|10083.6|10091.9|10081.9|17
1622699070000|2021-06-03 05:44:30|10092.6|10082.6|10094.1|10084.1|10094.1|10084.1|10092|10082|9
1622699080000|2021-06-03 05:44:40|10094.4|10084.4|10097.1|10087.1|10097.8|10087.8|10094.4|10084.4|18
1622699090000|2021-06-03 05:44:50|10097.4|10087.4|10096.4|10086.4|10098.5|10088.5|10096.4|10086.4|12
1622699100000|2021-06-03 05:45:00|10096.1|10086.1|10096.8|10086.8|10096.8|10086.8|10096.1|10086.1|3
1622699110000|2021-06-03 05:45:10|10096.4|10086.4|10091.1|10081.1|10096.6|10086.6|10090.6|10080.6|18
1622699120000|2021-06-03 05:45:20|10091.6|10081.6|10092.9|10082.9|10092.9|10082.9|10091.6|10081.6|7
1622699130000|2021-06-03 05:45:30|10092.4|10082.4|10092.9|10082.9|10092.9|10082.9|10091.4|10081.4|9
1622699140000|2021-06-03 05:45:40|10092.8|10082.8|10093|10083|10093|10083|10092.4|10082.4|8
1622699150000|2021-06-03 05:45:50|10092.6|10082.6|10092.6|10082.6|10092.9|10082.9|10092.6|10082.6|3
1622699160000|2021-06-03 05:46:00|10092.9|10082.9|10092.9|10082.9|10092.9|10082.9|10092.4|10082.4|5
1622699170000|2021-06-03 05:46:10|10093.4|10083.4|10089.6|10079.6|10094.4|10084.4|10087.5|10077.5|26
1622699180000|2021-06-03 05:46:20|10089.4|10079.4|10088.4|10078.4|10089.9|10079.9|10088|10078|14
1622699190000|2021-06-03 05:46:30|10088.3|10078.3|10083|10073|10088.3|10078.3|10083|10073|14
1622699200000|2021-06-03 05:46:40|10083.1|10073.1|10084|10074|10084|10074|10083.1|10073.1|10
1622699210000|2021-06-03 05:46:50|10084.1|10074.1|10084.8|10074.8|10085.6|10075.6|10084.1|10074.1|10
1622699220000|2021-06-03 05:47:00|10084.9|10074.9|10089.1|10079.1|10089.4|10079.4|10084.9|10074.9|12
1622699230000|2021-06-03 05:47:10|10088.9|10078.9|10090.1|10080.1|10090.5|10080.5|10088.1|10078.1|13
1622699240000|2021-06-03 05:47:20|10090|10080|10092.1|10082.1|10092.1|10082.1|10090|10080|8
1622699250000|2021-06-03 05:47:30|10092.4|10082.4|10089|10079|10093.9|10083.9|10085.1|10075.1|22
1622699260000|2021-06-03 05:47:40|10088.6|10078.6|10087.3|10077.3|10088.6|10078.6|10087.3|10077.3|4
1622699270000|2021-06-03 05:47:50|10086.9|10076.9|10089.4|10079.4|10089.4|10079.4|10084.6|10074.6|23
1622699280000|2021-06-03 05:48:00|10089.1|10079.1|10091.1|10081.1|10091.4|10081.4|10088.9|10078.9|16
1622699290000|2021-06-03 05:48:10|10091.4|10081.4|10092.4|10082.4|10092.4|10082.4|10091.1|10081.1|16
1622699300000|2021-06-03 05:48:20|10093.6|10083.6|10087.9|10077.9|10093.6|10083.6|10087.8|10077.8|14
1622699310000|2021-06-03 05:48:30|10089.5|10079.5|10090.4|10080.4|10090.4|10080.4|10089.5|10079.5|3
1622699320000|2021-06-03 05:48:40|10090.5|10080.5|10087|10077|10092.6|10082.6|10086.1|10076.1|13
1622699330000|2021-06-03 05:48:50|10087.3|10077.3|10087.8|10077.8|10087.8|10077.8|10085.6|10075.6|11
1622699340000|2021-06-03 05:49:00|10087|10077|10088.1|10078.1|10088.1|10078.1|10087|10077|2
1622699350000|2021-06-03 05:49:10|10087.4|10077.4|10087.9|10077.9|10087.9|10077.9|10086.8|10076.8|7
1622699360000|2021-06-03 05:49:20|10088|10078|10090.9|10080.9|10091.4|10081.4|10088|10078|9
1622699370000|2021-06-03 05:49:30|10091.1|10081.1|10091.4|10081.4|10091.5|10081.5|10090.9|10080.9|7
1622699380000|2021-06-03 05:49:40|10090.9|10080.9|10084.8|10074.8|10091.4|10081.4|10084.8|10074.8|10
1622699390000|2021-06-03 05:49:50|10084.9|10074.9|10081.4|10071.4|10084.9|10074.9|10081.4|10071.4|15
1622699400000|2021-06-03 05:50:00|10081.5|10071.5|10083.5|10073.5|10083.5|10073.5|10081.5|10071.5|8
1622699410000|2021-06-03 05:50:10|10083.4|10073.4|10082.9|10072.9|10083.6|10073.6|10081.9|10071.9|8
1622699420000|2021-06-03 05:50:20|10082.4|10072.4|10084.1|10074.1|10084.1|10074.1|10081.3|10071.3|7
1622699430000|2021-06-03 05:50:30|10084.4|10074.4|10086.4|10076.4|10086.4|10076.4|10084.4|10074.4|10
1622699440000|2021-06-03 05:50:40|10086.8|10076.8|10087.6|10077.6|10087.9|10077.9|10086.8|10076.8|8
1622699450000|2021-06-03 05:50:50|10087.4|10077.4|10087.9|10077.9|10088.1|10078.1|10086.9|10076.9|11
1622699460000|2021-06-03 05:51:00|10087.6|10077.6|10089|10079|10089|10079|10087.6|10077.6|12
1622699470000|2021-06-03 05:51:10|10086.6|10076.6|10083.4|10073.4|10086.6|10076.6|10082.8|10072.8|13
1622699480000|2021-06-03 05:51:20|10084.1|10074.1|10083.4|10073.4|10084.3|10074.3|10082.4|10072.4|9
1622699490000|2021-06-03 05:51:30|10082.6|10072.6|10084|10074|10084|10074|10082.6|10072.6|3
1622699500000|2021-06-03 05:51:40|10084.3|10074.3|10083.6|10073.6|10084.3|10074.3|10083.6|10073.6|6
1622699510000|2021-06-03 05:51:50|10083.4|10073.4|10082.4|10072.4|10083.4|10073.4|10078.5|10068.5|19
1622699520000|2021-06-03 05:52:00|10082|10072|10083.1|10073.1|10083.1|10073.1|10081.1|10071.1|13
1622699530000|2021-06-03 05:52:10|10083.4|10073.4|10085|10075|10087.3|10077.3|10083.4|10073.4|12
1622699540000|2021-06-03 05:52:20|10084.8|10074.8|10086.6|10076.6|10087.1|10077.1|10084.8|10074.8|11
1622699550000|2021-06-03 05:52:30|10086.9|10076.9|10087.9|10077.9|10088.3|10078.3|10086.6|10076.6|15
1622699560000|2021-06-03 05:52:40|10088.1|10078.1|10089.1|10079.1|10089.4|10079.4|10088.1|10078.1|8
1622699570000|2021-06-03 05:52:50|10089.4|10079.4|10091.6|10081.6|10091.6|10081.6|10089.4|10079.4|11
1622699580000|2021-06-03 05:53:00|10091.3|10081.3|10083.1|10073.1|10091.4|10081.4|10081.9|10071.9|19
1622699590000|2021-06-03 05:53:10|10082.5|10072.5|10082.1|10072.1|10083.6|10073.6|10081.1|10071.1|25
1622699600000|2021-06-03 05:53:20|10082.6|10072.6|10084|10074|10084.6|10074.6|10082.1|10072.1|8
1622699610000|2021-06-03 05:53:30|10083.4|10073.4|10084.1|10074.1|10084.1|10074.1|10082.3|10072.3|9
1622699620000|2021-06-03 05:53:40|10083.9|10073.9|10085.1|10075.1|10085.1|10075.1|10083.9|10073.9|10
1622699630000|2021-06-03 05:53:50|10084.9|10074.9|10086.6|10076.6|10086.6|10076.6|10084.1|10074.1|17
1622699640000|2021-06-03 05:54:00|10086.8|10076.8|10086.1|10076.1|10087.4|10077.4|10085.4|10075.4|13
1622699650000|2021-06-03 05:54:10|10085.1|10075.1|10084.9|10074.9|10087.1|10077.1|10083.5|10073.5|15
1622699660000|2021-06-03 05:54:20|10084.6|10074.6|10087.3|10077.3|10087.3|10077.3|10084.5|10074.5|20
1622699670000|2021-06-03 05:54:30|10087.4|10077.4|10088|10078|10088.4|10078.4|10087.1|10077.1|17
1622699680000|2021-06-03 05:54:40|10087.6|10077.6|10088|10078|10088.1|10078.1|10085.1|10075.1|15
1622699690000|2021-06-03 05:54:50|10088.3|10078.3|10088.6|10078.6|10088.6|10078.6|10087.9|10077.9|7
1622699700000|2021-06-03 05:55:00|10088.9|10078.9|10087.4|10077.4|10088.9|10078.9|10086.6|10076.6|11
1622699710000|2021-06-03 05:55:10|10087.1|10077.1|10087.8|10077.8|10088|10078|10086.1|10076.1|12
1622699720000|2021-06-03 05:55:20|10087.6|10077.6|10087.4|10077.4|10087.6|10077.6|10086.9|10076.9|5
1622699730000|2021-06-03 05:55:30|10087|10077|10088.6|10078.6|10088.6|10078.6|10086.3|10076.3|12
1622699740000|2021-06-03 05:55:40|10088.9|10078.9|10090.9|10080.9|10090.9|10080.9|10088.6|10078.6|9
1622699750000|2021-06-03 05:55:50|10091.1|10081.1|10091.9|10081.9|10092.1|10082.1|10091.1|10081.1|12
1622699760000|2021-06-03 05:56:00|10091.6|10081.6|10091.1|10081.1|10091.6|10081.6|10091.1|10081.1|6
1622699770000|2021-06-03 05:56:10|10090.8|10080.8|10087.6|10077.6|10090.8|10080.8|10085.5|10075.5|16
1622699780000|2021-06-03 05:56:20|10087.1|10077.1|10088.9|10078.9|10088.9|10078.9|10086.9|10076.9|13
1622699790000|2021-06-03 05:56:30|10088.4|10078.4|10089|10079|10090.1|10080.1|10088.4|10078.4|11
1622699800000|2021-06-03 05:56:40|10089.5|10079.5|10090.4|10080.4|10090.4|10080.4|10089.5|10079.5|10
1622699810000|2021-06-03 05:56:50|10090.6|10080.6|10084.6|10074.6|10091.6|10081.6|10084.5|10074.5|11
1622699820000|2021-06-03 05:57:00|10084.9|10074.9|10085.6|10075.6|10087.1|10077.1|10083.9|10073.9|16
1622699830000|2021-06-03 05:57:10|10087.4|10077.4|10087.1|10077.1|10087.9|10077.9|10087.1|10077.1|13
1622699840000|2021-06-03 05:57:20|10087.5|10077.5|10087.8|10077.8|10088.3|10078.3|10087.5|10077.5|14
1622699850000|2021-06-03 05:57:30|10088.1|10078.1|10084.1|10074.1|10088.1|10078.1|10083.1|10073.1|17
1622699860000|2021-06-03 05:57:40|10083.6|10073.6|10083.9|10073.9|10085.9|10075.9|10083.6|10073.6|13
1622699870000|2021-06-03 05:57:50|10084|10074|10086.5|10076.5|10086.5|10076.5|10084|10074|16
1622699880000|2021-06-03 05:58:00|10086.3|10076.3|10085.9|10075.9|10087.1|10077.1|10085.4|10075.4|19
1622699890000|2021-06-03 05:58:10|10085.6|10075.6|10086.4|10076.4|10087.4|10077.4|10085.6|10075.6|13
1622699900000|2021-06-03 05:58:20|10085.6|10075.6|10086.9|10076.9|10087.6|10077.6|10085.6|10075.6|15
1622699910000|2021-06-03 05:58:30|10086.5|10076.5|10087.4|10077.4|10087.4|10077.4|10085.4|10075.4|13
1622699920000|2021-06-03 05:58:40|10087.6|10077.6|10087|10077|10088.6|10078.6|10087|10077|6
1622699930000|2021-06-03 05:58:50|10086.8|10076.8|10087.5|10077.5|10087.6|10077.6|10086.8|10076.8|3
1622699940000|2021-06-03 05:59:00|10087.8|10077.8|10089.1|10079.1|10089.6|10079.6|10087.8|10077.8|14
1622699950000|2021-06-03 05:59:10|10089|10079|10090.3|10080.3|10091.1|10081.1|10089|10079|18
1622699960000|2021-06-03 05:59:20|10089.8|10079.8|10090.5|10080.5|10090.5|10080.5|10089.8|10079.8|14
1622699970000|2021-06-03 05:59:30|10090.1|10080.1|10091.9|10081.9|10091.9|10081.9|10090|10080|16
1622699980000|2021-06-03 05:59:40|10091.6|10081.6|10092.9|10082.9|10092.9|10082.9|10091.6|10081.6|8
1622699990000|2021-06-03 05:59:50|10093.3|10083.3|10090.9|10080.9|10093.3|10083.3|10090.1|10080.1|11
1622700000000|2021-06-03 06:00:00|10090.8|10080.8|10084.4|10074.4|10090.8|10080.8|10083.9|10073.9|14
1622700010000|2021-06-03 06:00:10|10084.1|10074.1|10084|10074|10084.3|10074.3|10082.9|10072.9|12
1622700020000|2021-06-03 06:00:20|10083.8|10073.8|10087.8|10077.8|10088|10078|10083.1|10073.1|22
1622700030000|2021-06-03 06:00:30|10087.4|10077.4|10087.4|10077.4|10088.8|10078.8|10086.6|10076.6|14
1622700040000|2021-06-03 06:00:40|10087.1|10077.1|10087.5|10077.5|10087.5|10077.5|10086.6|10076.6|7
1622700050000|2021-06-03 06:00:50|10087.6|10077.6|10088.4|10078.4|10088.4|10078.4|10087.6|10077.6|5
1622700060000|2021-06-03 06:01:00|10088.6|10078.6|10090|10080|10090|10080|10088.6|10078.6|7
1622700070000|2021-06-03 06:01:10|10089.6|10079.6|10089.6|10079.6|10089.9|10079.9|10089.3|10079.3|10
1622700080000|2021-06-03 06:01:20|10089.9|10079.9|10090.4|10080.4|10090.4|10080.4|10088.6|10078.6|13
1622700090000|2021-06-03 06:01:30|10090.1|10080.1|10090.4|10080.4|10090.4|10080.4|10088.9|10078.9|10
1622700100000|2021-06-03 06:01:40|10090.6|10080.6|10090.4|10080.4|10090.6|10080.6|10090.3|10080.3|4
1622700110000|2021-06-03 06:01:50|10090.8|10080.8|10091.6|10081.6|10091.8|10081.8|10089.8|10079.8|10
1622700120000|2021-06-03 06:02:00|10091.4|10081.4|10089.6|10079.6|10091.4|10081.4|10089.6|10079.6|9
1622700130000|2021-06-03 06:02:10|10089.4|10079.4|10088.9|10078.9|10089.4|10079.4|10088.6|10078.6|11
1622700140000|2021-06-03 06:02:20|10089.1|10079.1|10088.9|10078.9|10089.4|10079.4|10088.9|10078.9|8
1622700150000|2021-06-03 06:02:30|10088.6|10078.6|10088.6|10078.6|10088.6|10078.6|10088.3|10078.3|6
1622700160000|2021-06-03 06:02:40|10089.4|10079.4|10087.5|10077.5|10089.4|10079.4|10087.5|10077.5|11
1622700170000|2021-06-03 06:02:50|10087.1|10077.1|10087.4|10077.4|10087.4|10077.4|10087.1|10077.1|2
1622700180000|2021-06-03 06:03:00|10087.6|10077.6|10087.6|10077.6|10088.5|10078.5|10087.5|10077.5|5
1622700190000|2021-06-03 06:03:10|10088.6|10078.6|10089.1|10079.1|10089.1|10079.1|10088.6|10078.6|3
1622700200000|2021-06-03 06:03:20|10089.4|10079.4|10089.4|10079.4|10089.4|10079.4|10089.4|10079.4|1
1622700210000|2021-06-03 06:03:30|10088.9|10078.9|10089.9|10079.9|10089.9|10079.9|10088.4|10078.4|6
1622700220000|2021-06-03 06:03:40|10090.9|10080.9|10090.9|10080.9|10090.9|10080.9|10090.6|10080.6|3
1622700230000|2021-06-03 06:03:50|10090.4|10080.4|10089.5|10079.5|10090.4|10080.4|10089.5|10079.5|4
1622700240000|2021-06-03 06:04:00|10089.3|10079.3|10089.4|10079.4|10089.4|10079.4|10089.3|10079.3|2
1622700250000|2021-06-03 06:04:10|10089.3|10079.3|10087.3|10077.3|10089.3|10079.3|10087.3|10077.3|4
1622700260000|2021-06-03 06:04:20|10086.5|10076.5|10087|10077|10087.1|10077.1|10086|10076|8
1622700270000|2021-06-03 06:04:30|10086.6|10076.6|10086.9|10076.9|10086.9|10076.9|10085.9|10075.9|5
1622700280000|2021-06-03 06:04:40|10086.8|10076.8|10084.3|10074.3|10086.8|10076.8|10084.3|10074.3|6
1622700290000|2021-06-03 06:04:50|10085|10075|10084.9|10074.9|10086.1|10076.1|10084.5|10074.5|12
1622700300000|2021-06-03 06:05:00|10085.6|10075.6|10084.1|10074.1|10087.1|10077.1|10084.1|10074.1|16
1622700310000|2021-06-03 06:05:10|10084.5|10074.5|10082.9|10072.9|10085.6|10075.6|10082.5|10072.5|23
1622700320000|2021-06-03 06:05:20|10083.1|10073.1|10086.1|10076.1|10086.3|10076.3|10083.1|10073.1|11
1622700330000|2021-06-03 06:05:30|10086.4|10076.4|10087.4|10077.4|10088.6|10078.6|10084|10074|18
1622700340000|2021-06-03 06:05:40|10088.1|10078.1|10083.6|10073.6|10088.1|10078.1|10083.6|10073.6|14
1622700350000|2021-06-03 06:05:50|10083.9|10073.9|10082.9|10072.9|10084.6|10074.6|10082.9|10072.9|5
1622700360000|2021-06-03 06:06:00|10082.1|10072.1|10083.6|10073.6|10084.1|10074.1|10082.1|10072.1|13
1622700370000|2021-06-03 06:06:10|10083.4|10073.4|10085.8|10075.8|10085.9|10075.9|10082.4|10072.4|22
1622700380000|2021-06-03 06:06:20|10085.1|10075.1|10083.9|10073.9|10085.1|10075.1|10083.9|10073.9|6
1622700390000|2021-06-03 06:06:30|10083.6|10073.6|10083.9|10073.9|10083.9|10073.9|10082.1|10072.1|8
1622700400000|2021-06-03 06:06:40|10083.4|10073.4|10083.1|10073.1|10083.9|10073.9|10082.3|10072.3|9
1622700410000|2021-06-03 06:06:50|10083.4|10073.4|10084.1|10074.1|10084.1|10074.1|10083.4|10073.4|3
1622700420000|2021-06-03 06:07:00|10084.4|10074.4|10084.6|10074.6|10085.1|10075.1|10084.4|10074.4|11
1622700430000|2021-06-03 06:07:10|10084.4|10074.4|10086.1|10076.1|10086.4|10076.4|10083.1|10073.1|13
1622700440000|2021-06-03 06:07:20|10086.3|10076.3|10090.1|10080.1|10090.1|10080.1|10086.3|10076.3|10
1622700450000|2021-06-03 06:07:30|10090|10080|10089.9|10079.9|10090|10080|10089.4|10079.4|4
1622700460000|2021-06-03 06:07:40|10089.6|10079.6|10089.4|10079.4|10089.6|10079.6|10088.6|10078.6|8
1622700470000|2021-06-03 06:07:50|10089.6|10079.6|10090.1|10080.1|10090.3|10080.3|10089|10079|8
1622700480000|2021-06-03 06:08:00|10090.4|10080.4|10090.6|10080.6|10090.6|10080.6|10090.4|10080.4|2
1622700490000|2021-06-03 06:08:10|10090.3|10080.3|10090.3|10080.3|10090.5|10080.5|10089.8|10079.8|7
1622700500000|2021-06-03 06:08:20|10090.6|10080.6|10091.4|10081.4|10091.4|10081.4|10090.4|10080.4|5
1622700510000|2021-06-03 06:08:30|10091.9|10081.9|10091.9|10081.9|10091.9|10081.9|10091.9|10081.9|1
1622700520000|2021-06-03 06:08:40|10091.4|10081.4|10091.1|10081.1|10091.4|10081.4|10091.1|10081.1|3
1622700530000|2021-06-03 06:08:50|10090.4|10080.4|10091.1|10081.1|10091.4|10081.4|10090.4|10080.4|8
1622700540000|2021-06-03 06:09:00|10091.4|10081.4|10091.4|10081.4|10091.4|10081.4|10091.4|10081.4|1
1622700550000|2021-06-03 06:09:10|10091.1|10081.1|10088.1|10078.1|10091.1|10081.1|10088.1|10078.1|3
1622700560000|2021-06-03 06:09:20|10088|10078|10089.4|10079.4|10089.4|10079.4|10088|10078|7
1622700570000|2021-06-03 06:09:30|10089.5|10079.5|10089.5|10079.5|10089.5|10079.5|10089.5|10079.5|1
1622700580000|2021-06-03 06:09:40|10089.4|10079.4|10089.4|10079.4|10089.4|10079.4|10088.9|10078.9|6
1622700590000|2021-06-03 06:09:50|10089.5|10079.5|10089.4|10079.4|10089.5|10079.5|10089.4|10079.4|2
1622700600000|2021-06-03 06:10:00|10089.6|10079.6|10091.9|10081.9|10091.9|10081.9|10089.6|10079.6|4
1622700610000|2021-06-03 06:10:10|10092.1|10082.1|10094.1|10084.1|10094.1|10084.1|10092.1|10082.1|6
1622700630000|2021-06-03 06:10:30|10094.3|10084.3|10094.3|10084.3|10094.3|10084.3|10094.3|10084.3|1
1622700640000|2021-06-03 06:10:40|10094.4|10084.4|10087.3|10077.3|10094.9|10084.9|10087.3|10077.3|9
1622700650000|2021-06-03 06:10:50|10087|10077|10086.8|10076.8|10087.3|10077.3|10086.8|10076.8|5
1622700660000|2021-06-03 06:11:00|10086.6|10076.6|10086.8|10076.8|10086.8|10076.8|10085.8|10075.8|7
1622700670000|2021-06-03 06:11:10|10087.3|10077.3|10087.6|10077.6|10088.1|10078.1|10087.3|10077.3|5
1622700680000|2021-06-03 06:11:20|10087.1|10077.1|10087.6|10077.6|10088.1|10078.1|10087.1|10077.1|8
1622700690000|2021-06-03 06:11:30|10087.1|10077.1|10087.1|10077.1|10087.3|10077.3|10087|10077|4
1622700700000|2021-06-03 06:11:40|10087.3|10077.3|10088.3|10078.3|10088.3|10078.3|10087.3|10077.3|4
1622700710000|2021-06-03 06:11:50|10088.9|10078.9|10090.9|10080.9|10090.9|10080.9|10088.9|10078.9|4
1622700720000|2021-06-03 06:12:00|10090.8|10080.8|10088.5|10078.5|10090.8|10080.8|10088.5|10078.5|6
1622700730000|2021-06-03 06:12:10|10088.1|10078.1|10087.4|10077.4|10088.1|10078.1|10086.3|10076.3|10
1622700740000|2021-06-03 06:12:20|10087.6|10077.6|10088.4|10078.4|10088.4|10078.4|10087.6|10077.6|4
1622700750000|2021-06-03 06:12:30|10089.6|10079.6|10090.9|10080.9|10091.4|10081.4|10089.6|10079.6|8
1622700760000|2021-06-03 06:12:40|10090.1|10080.1|10086.6|10076.6|10090.6|10080.6|10086.5|10076.5|9
1622700770000|2021-06-03 06:12:50|10086.4|10076.4|10086.4|10076.4|10086.4|10076.4|10086.4|10076.4|1
1622700780000|2021-06-03 06:13:00|10086.5|10076.5|10088.1|10078.1|10088.1|10078.1|10086.5|10076.5|6
1622700790000|2021-06-03 06:13:10|10088.4|10078.4|10090.5|10080.5|10090.8|10080.8|10088.3|10078.3|9
1622700800000|2021-06-03 06:13:20|10090.6|10080.6|10091.4|10081.4|10091.4|10081.4|10090.5|10080.5|5
1622700810000|2021-06-03 06:13:30|10091.5|10081.5|10091|10081|10091.5|10081.5|10090.9|10080.9|4
1622700820000|2021-06-03 06:13:40|10091.3|10081.3|10091.4|10081.4|10091.9|10081.9|10091.3|10081.3|7
1622700830000|2021-06-03 06:13:50|10091.1|10081.1|10091.3|10081.3|10091.5|10081.5|10091.1|10081.1|3
1622700840000|2021-06-03 06:14:00|10091.4|10081.4|10091.9|10081.9|10091.9|10081.9|10091.4|10081.4|3
1622700850000|2021-06-03 06:14:10|10092.1|10082.1|10092.4|10082.4|10092.4|10082.4|10092.1|10082.1|2
1622700870000|2021-06-03 06:14:30|10092.6|10082.6|10096.5|10086.5|10096.9|10086.9|10092.6|10082.6|13
1622700880000|2021-06-03 06:14:40|10096|10086|10097.1|10087.1|10097.1|10087.1|10096|10086|10
1622700890000|2021-06-03 06:14:50|10096.6|10086.6|10097.9|10087.9|10097.9|10087.9|10096.6|10086.6|9
1622700900000|2021-06-03 06:15:00|10097.6|10087.6|10097.9|10087.9|10098.4|10088.4|10096.6|10086.6|11
1622700910000|2021-06-03 06:15:10|10097.4|10087.4|10095.9|10085.9|10097.4|10087.4|10095.9|10085.9|5
1622700920000|2021-06-03 06:15:20|10095.4|10085.4|10095.6|10085.6|10095.6|10085.6|10095.4|10085.4|4
1622700930000|2021-06-03 06:15:30|10095.4|10085.4|10090|10080|10095.4|10085.4|10090|10080|13
1622700940000|2021-06-03 06:15:40|10089.6|10079.6|10089.4|10079.4|10090.4|10080.4|10088.9|10078.9|9
1622700950000|2021-06-03 06:15:50|10089.3|10079.3|10088.5|10078.5|10089.3|10079.3|10087.9|10077.9|10
1622700960000|2021-06-03 06:16:00|10088.4|10078.4|10088.1|10078.1|10088.4|10078.4|10087.4|10077.4|6
1622700970000|2021-06-03 06:16:10|10087.8|10077.8|10085.9|10075.9|10087.8|10077.8|10085.9|10075.9|6
1622700980000|2021-06-03 06:16:20|10085.4|10075.4|10085.6|10075.6|10086.1|10076.1|10085.1|10075.1|7
1622700990000|2021-06-03 06:16:30|10086|10076|10085.9|10075.9|10086|10076|10085.9|10075.9|4
1622701000000|2021-06-03 06:16:40|10086|10076|10088.1|10078.1|10088.1|10078.1|10085.9|10075.9|4
1622701010000|2021-06-03 06:16:50|10088.6|10078.6|10088.4|10078.4|10089.3|10079.3|10087.8|10077.8|12
1622701020000|2021-06-03 06:17:00|10088.5|10078.5|10088.6|10078.6|10088.6|10078.6|10088.4|10078.4|3
1622701030000|2021-06-03 06:17:10|10089.4|10079.4|10088.9|10078.9|10089.4|10079.4|10087.9|10077.9|10
1622701040000|2021-06-03 06:17:20|10089.6|10079.6|10089.9|10079.9|10089.9|10079.9|10089.6|10079.6|2
1622701050000|2021-06-03 06:17:30|10090.6|10080.6|10090.6|10080.6|10090.6|10080.6|10090.6|10080.6|1
1622701060000|2021-06-03 06:17:40|10091.8|10081.8|10092.4|10082.4|10092.4|10082.4|10091.8|10081.8|3
1622701070000|2021-06-03 06:17:50|10091.9|10081.9|10091.4|10081.4|10091.9|10081.9|10091.4|10081.4|2
1622701080000|2021-06-03 06:18:00|10091.1|10081.1|10092|10082|10092|10082|10090.3|10080.3|9
1622701090000|2021-06-03 06:18:10|10091.6|10081.6|10091.6|10081.6|10091.6|10081.6|10091.6|10081.6|1
1622701100000|2021-06-03 06:18:20|10091.4|10081.4|10090.9|10080.9|10091.4|10081.4|10089.9|10079.9|7
1622701110000|2021-06-03 06:18:30|10091.1|10081.1|10090.1|10080.1|10091.1|10081.1|10090.1|10080.1|4
1622701120000|2021-06-03 06:18:40|10089.5|10079.5|10089.3|10079.3|10089.6|10079.6|10089|10079|5
1622701130000|2021-06-03 06:18:50|10089.6|10079.6|10092.6|10082.6|10092.9|10082.9|10089.3|10079.3|9
1622701140000|2021-06-03 06:19:00|10091.8|10081.8|10090.3|10080.3|10092.4|10082.4|10090.3|10080.3|7
1622701150000|2021-06-03 06:19:10|10090.1|10080.1|10089.1|10079.1|10090.1|10080.1|10089.1|10079.1|3
1622701160000|2021-06-03 06:19:20|10088.3|10078.3|10091.1|10081.1|10091.1|10081.1|10088.3|10078.3|9
1622701170000|2021-06-03 06:19:30|10090.6|10080.6|10089.1|10079.1|10090.6|10080.6|10088.4|10078.4|7
1622701180000|2021-06-03 06:19:40|10088.9|10078.9|10089.6|10079.6|10089.9|10079.9|10088|10078|14
1622701190000|2021-06-03 06:19:50|10089.4|10079.4|10090.4|10080.4|10090.4|10080.4|10089.1|10079.1|4
1622701200000|2021-06-03 06:20:00|10090|10080|10087.1|10077.1|10090|10080|10086.9|10076.9|8
1622701210000|2021-06-03 06:20:10|10087.6|10077.6|10088.4|10078.4|10088.6|10078.6|10087.6|10077.6|13
1622701220000|2021-06-03 06:20:20|10088.6|10078.6|10089.3|10079.3|10089.9|10079.9|10088.1|10078.1|13
1622701230000|2021-06-03 06:20:30|10089.4|10079.4|10089.5|10079.5|10090.1|10080.1|10089.4|10079.4|7
1622701240000|2021-06-03 06:20:40|10089.6|10079.6|10091.9|10081.9|10091.9|10081.9|10089.6|10079.6|9
1622701250000|2021-06-03 06:20:50|10091.6|10081.6|10092.8|10082.8|10092.8|10082.8|10091.6|10081.6|6
1622701260000|2021-06-03 06:21:00|10092.9|10082.9|10095.8|10085.8|10095.8|10085.8|10092.6|10082.6|9
1622701270000|2021-06-03 06:21:10|10095.6|10085.6|10096.4|10086.4|10096.4|10086.4|10095.6|10085.6|5
1622701280000|2021-06-03 06:21:20|10096.5|10086.5|10097.6|10087.6|10097.6|10087.6|10096.5|10086.5|11
1622701290000|2021-06-03 06:21:30|10098|10088|10098.9|10088.9|10099.5|10089.5|10098|10088|6
1622701300000|2021-06-03 06:21:40|10098.6|10088.6|10099.6|10089.6|10100.3|10090.3|10098.4|10088.4|10
1622701310000|2021-06-03 06:21:50|10099.4|10089.4|10099.4|10089.4|10099.4|10089.4|10099.4|10089.4|1
1622701320000|2021-06-03 06:22:00|10099.3|10089.3|10098.4|10088.4|10099.3|10089.3|10098.4|10088.4|3
1622701330000|2021-06-03 06:22:10|10097.6|10087.6|10098.4|10088.4|10098.4|10088.4|10097.1|10087.1|6
1622701340000|2021-06-03 06:22:20|10097.6|10087.6|10097.6|10087.6|10097.6|10087.6|10097.1|10087.1|7
1622701350000|2021-06-03 06:22:30|10097.4|10087.4|10097.4|10087.4|10097.9|10087.9|10097.4|10087.4|9
1622701360000|2021-06-03 06:22:40|10097.6|10087.6|10097.4|10087.4|10097.6|10087.6|10096.9|10086.9|6
1622701370000|2021-06-03 06:22:50|10097.8|10087.8|10099.8|10089.8|10099.8|10089.8|10097.8|10087.8|4
1622701380000|2021-06-03 06:23:00|10099.6|10089.6|10098.6|10088.6|10099.6|10089.6|10098.4|10088.4|7
1622701390000|2021-06-03 06:23:10|10098.1|10088.1|10099.6|10089.6|10099.6|10089.6|10097.5|10087.5|14
1622701400000|2021-06-03 06:23:20|10099.9|10089.9|10101.1|10091.1|10101.1|10091.1|10099.9|10089.9|9
1622701410000|2021-06-03 06:23:30|10101.5|10091.5|10098.8|10088.8|10102.9|10092.9|10098.3|10088.3|12
1622701420000|2021-06-03 06:23:40|10099.1|10089.1|10099.6|10089.6|10099.6|10089.6|10098.9|10088.9|9
1622701430000|2021-06-03 06:23:50|10100.1|10090.1|10102.1|10092.1|10102.5|10092.5|10100.1|10090.1|7
1622701440000|2021-06-03 06:24:00|10102|10092|10099.9|10089.9|10102.4|10092.4|10099.9|10089.9|16
1622701450000|2021-06-03 06:24:10|10098.8|10088.8|10101.3|10091.3|10101.6|10091.6|10098.8|10088.8|10
1622701460000|2021-06-03 06:24:20|10101|10091|10102.6|10092.6|10102.9|10092.9|10099.8|10089.8|12
1622701470000|2021-06-03 06:24:30|10102.9|10092.9|10103.3|10093.3|10103.3|10093.3|10102.6|10092.6|4
1622701480000|2021-06-03 06:24:40|10103.4|10093.4|10107.9|10097.9|10107.9|10097.9|10103.4|10093.4|12
1622701490000|2021-06-03 06:24:50|10107.4|10097.4|10106.8|10096.8|10107.4|10097.4|10106.4|10096.4|8
1622701500000|2021-06-03 06:25:00|10107|10097|10107.6|10097.6|10107.6|10097.6|10107|10097|3
1622701510000|2021-06-03 06:25:10|10107.1|10097.1|10106.4|10096.4|10107.1|10097.1|10105.8|10095.8|7
1622701520000|2021-06-03 06:25:20|10106.8|10096.8|10106|10096|10106.8|10096.8|10105.8|10095.8|8
1622701530000|2021-06-03 06:25:30|10105.8|10095.8|10107.1|10097.1|10107.9|10097.9|10105|10095|11
1622701540000|2021-06-03 06:25:40|10106.9|10096.9|10108|10098|10108|10098|10106.3|10096.3|7
1622701550000|2021-06-03 06:25:50|10107.9|10097.9|10107.3|10097.3|10108.1|10098.1|10106.5|10096.5|12
1622701560000|2021-06-03 06:26:00|10107.8|10097.8|10108.8|10098.8|10110.1|10100.1|10107.8|10097.8|9
1622701570000|2021-06-03 06:26:10|10108.3|10098.3|10108.5|10098.5|10108.5|10098.5|10106.1|10096.1|14
1622701580000|2021-06-03 06:26:20|10109.3|10099.3|10109|10099|10109.5|10099.5|10108.5|10098.5|9
1622701590000|2021-06-03 06:26:30|10109.1|10099.1|10108.4|10098.4|10109.1|10099.1|10106.8|10096.8|14
1622701600000|2021-06-03 06:26:40|10108.1|10098.1|10106.5|10096.5|10108.1|10098.1|10106.5|10096.5|8
1622701610000|2021-06-03 06:26:50|10106.4|10096.4|10104.6|10094.6|10106.5|10096.5|10103.9|10093.9|13
1622701620000|2021-06-03 06:27:00|10104.8|10094.8|10109.5|10099.5|10109.5|10099.5|10104.8|10094.8|7
1622701630000|2021-06-03 06:27:10|10109.6|10099.6|10111.1|10101.1|10111.9|10101.9|10109.6|10099.6|8
1622701640000|2021-06-03 06:27:20|10110.9|10100.9|10112.8|10102.8|10114.9|10104.9|10110.9|10100.9|15
1622701650000|2021-06-03 06:27:30|10112.6|10102.6|10109.1|10099.1|10112.6|10102.6|10107.4|10097.4|14
1622701660000|2021-06-03 06:27:40|10109.4|10099.4|10110.3|10100.3|10110.3|10100.3|10109.4|10099.4|3
1622701670000|2021-06-03 06:27:50|10109.8|10099.8|10109.8|10099.8|10109.8|10099.8|10109.8|10099.8|1
1622701680000|2021-06-03 06:28:00|10109.3|10099.3|10108.4|10098.4|10111.1|10101.1|10108|10098|14
1622701690000|2021-06-03 06:28:10|10108.5|10098.5|10108.4|10098.4|10109.4|10099.4|10106.9|10096.9|16
1622701700000|2021-06-03 06:28:20|10108.5|10098.5|10109.6|10099.6|10109.6|10099.6|10108.4|10098.4|9
1622701710000|2021-06-03 06:28:30|10110.1|10100.1|10111.1|10101.1|10111.1|10101.1|10108.9|10098.9|18
1622701720000|2021-06-03 06:28:40|10110.9|10100.9|10109.1|10099.1|10111|10101|10109.1|10099.1|8
1622701730000|2021-06-03 06:28:50|10108.9|10098.9|10106.6|10096.6|10108.9|10098.9|10106.5|10096.5|8
1622701740000|2021-06-03 06:29:00|10106.8|10096.8|10104.9|10094.9|10106.9|10096.9|10104.9|10094.9|10
1622701750000|2021-06-03 06:29:10|10105.1|10095.1|10105|10095|10106.9|10096.9|10105|10095|13
1622701760000|2021-06-03 06:29:20|10104.6|10094.6|10106.4|10096.4|10106.4|10096.4|10104.1|10094.1|10
1622701770000|2021-06-03 06:29:30|10106.6|10096.6|10106.4|10096.4|10106.6|10096.6|10106.4|10096.4|2
1622701780000|2021-06-03 06:29:40|10106.6|10096.6|10113|10103|10113.1|10103.1|10106.6|10096.6|11
1622701790000|2021-06-03 06:29:50|10112.6|10102.6|10113.1|10103.1|10114.1|10104.1|10112.6|10102.6|3
1622701800000|2021-06-03 06:30:00|10112.9|10102.9|10113.1|10103.1|10113.1|10103.1|10112.9|10102.9|2
1622701810000|2021-06-03 06:30:10|10112.9|10102.9|10111.1|10101.1|10112.9|10102.9|10111.1|10101.1|10
1622701820000|2021-06-03 06:30:20|10110.9|10100.9|10112.3|10102.3|10112.5|10102.5|10110.8|10100.8|9
1622701830000|2021-06-03 06:30:30|10112|10102|10117.1|10107.1|10117.4|10107.4|10112|10102|13
1622701840000|2021-06-03 06:30:40|10116.9|10106.9|10116.1|10106.1|10117.1|10107.1|10115.6|10105.6|18
1622701850000|2021-06-03 06:30:50|10115.5|10105.5|10116.4|10106.4|10116.4|10106.4|10115.5|10105.5|2
1622701860000|2021-06-03 06:31:00|10116.5|10106.5|10112.9|10102.9|10116.5|10106.5|10112.9|10102.9|16
1622701870000|2021-06-03 06:31:10|10112.3|10102.3|10111.8|10101.8|10112.3|10102.3|10111.1|10101.1|9
1622701880000|2021-06-03 06:31:20|10112.1|10102.1|10117.1|10107.1|10117.3|10107.3|10111.9|10101.9|18
1622701890000|2021-06-03 06:31:30|10116.9|10106.9|10120.4|10110.4|10120.6|10110.6|10116.3|10106.3|16
1622701900000|2021-06-03 06:31:40|10120.9|10110.9|10116.5|10106.5|10121.1|10111.1|10116.5|10106.5|17
1622701910000|2021-06-03 06:31:50|10116.8|10106.8|10116.4|10106.4|10116.8|10106.8|10115.9|10105.9|13
1622701920000|2021-06-03 06:32:00|10116.3|10106.3|10113.1|10103.1|10116.3|10106.3|10112.4|10102.4|8
1622701930000|2021-06-03 06:32:10|10113.6|10103.6|10119.9|10109.9|10120.9|10110.9|10113.6|10103.6|18
1622701940000|2021-06-03 06:32:20|10118.9|10108.9|10118.9|10108.9|10119.6|10109.6|10118.9|10108.9|5
1622701950000|2021-06-03 06:32:30|10119|10109|10118.9|10108.9|10119|10109|10118.6|10108.6|3
1622701960000|2021-06-03 06:32:40|10118.6|10108.6|10116.6|10106.6|10119.4|10109.4|10115.9|10105.9|18
1622701970000|2021-06-03 06:32:50|10116.9|10106.9|10114.4|10104.4|10116.9|10106.9|10114.1|10104.1|8
1622701980000|2021-06-03 06:33:00|10114.1|10104.1|10117.8|10107.8|10121.6|10111.6|10113.6|10103.6|16
1622701990000|2021-06-03 06:33:10|10118.1|10108.1|10119.6|10109.6|10119.8|10109.8|10117.8|10107.8|8
1622702000000|2021-06-03 06:33:20|10120.1|10110.1|10118.6|10108.6|10120.1|10110.1|10118|10108|9
1622702010000|2021-06-03 06:33:30|10118.4|10108.4|10117.6|10107.6|10118.5|10108.5|10117.3|10107.3|13
1622702020000|2021-06-03 06:33:40|10117.9|10107.9|10126.6|10116.6|10126.8|10116.8|10117.9|10107.9|9
1622702030000|2021-06-03 06:33:50|10126.4|10116.4|10129|10119|10129.4|10119.4|10125.6|10115.6|16
1622702040000|2021-06-03 06:34:00|10129.4|10119.4|10127.5|10117.5|10129.4|10119.4|10126.3|10116.3|17
1622702050000|2021-06-03 06:34:10|10126.9|10116.9|10123.8|10113.8|10126.9|10116.9|10123.8|10113.8|8
1622702060000|2021-06-03 06:34:20|10123.6|10113.6|10122.6|10112.6|10123.6|10113.6|10122.4|10112.4|5
1622702070000|2021-06-03 06:34:30|10123.1|10113.1|10125|10115|10125.6|10115.6|10123.1|10113.1|5
1622702080000|2021-06-03 06:34:40|10124.9|10114.9|10123.9|10113.9|10124.9|10114.9|10123.9|10113.9|3
1622702090000|2021-06-03 06:34:50|10123.6|10113.6|10123.6|10113.6|10125.1|10115.1|10122.8|10112.8|13
1622702100000|2021-06-03 06:35:00|10123.9|10113.9|10122.4|10112.4|10124.1|10114.1|10122.4|10112.4|10
1622702110000|2021-06-03 06:35:10|10122.8|10112.8|10121.8|10111.8|10122.8|10112.8|10121.6|10111.6|7
1622702120000|2021-06-03 06:35:20|10126.9|10116.9|10129.4|10119.4|10129.6|10119.6|10126.9|10116.9|16
1622702130000|2021-06-03 06:35:30|10130.5|10120.5|10130.6|10120.6|10130.9|10120.9|10130.1|10120.1|10
1622702140000|2021-06-03 06:35:40|10130.1|10120.1|10128.5|10118.5|10130.6|10120.6|10127.8|10117.8|15
1622702150000|2021-06-03 06:35:50|10128.4|10118.4|10128.6|10118.6|10128.6|10118.6|10127.4|10117.4|6
1622702160000|2021-06-03 06:36:00|10129.1|10119.1|10130.9|10120.9|10131.6|10121.6|10128.8|10118.8|15
1622702170000|2021-06-03 06:36:10|10130.6|10120.6|10130.4|10120.4|10131.4|10121.4|10130.1|10120.1|12
1622702180000|2021-06-03 06:36:20|10130.1|10120.1|10131|10121|10131.4|10121.4|10129.6|10119.6|8
1622702190000|2021-06-03 06:36:30|10130.8|10120.8|10128.1|10118.1|10130.8|10120.8|10127.9|10117.9|7
1622702200000|2021-06-03 06:36:40|10127.8|10117.8|10122|10112|10128|10118|10120.6|10110.6|17
1622702210000|2021-06-03 06:36:50|10121.6|10111.6|10122.4|10112.4|10122.6|10112.6|10121.6|10111.6|7
1622702220000|2021-06-03 06:37:00|10122.1|10112.1|10120.9|10110.9|10122.1|10112.1|10120.4|10110.4|7
1622702230000|2021-06-03 06:37:10|10120.6|10110.6|10121.4|10111.4|10122.1|10112.1|10119|10109|15
1622702240000|2021-06-03 06:37:20|10121.5|10111.5|10120.9|10110.9|10121.6|10111.6|10120.8|10110.8|8
1622702250000|2021-06-03 06:37:30|10120.6|10110.6|10119.9|10109.9|10120.6|10110.6|10119.9|10109.9|7
1622702260000|2021-06-03 06:37:40|10119|10109|10120.4|10110.4|10120.4|10110.4|10119|10109|8
1622702270000|2021-06-03 06:37:50|10120.1|10110.1|10120.1|10110.1|10120.1|10110.1|10120.1|10110.1|1
1622702280000|2021-06-03 06:38:00|10120.4|10110.4|10118.5|10108.5|10120.4|10110.4|10118.5|10108.5|7
1622702290000|2021-06-03 06:38:10|10118.1|10108.1|10117.5|10107.5|10118.1|10108.1|10117.5|10107.5|6
1622702300000|2021-06-03 06:38:20|10117.1|10107.1|10116.5|10106.5|10117.1|10107.1|10116.4|10106.4|8
1622702310000|2021-06-03 06:38:30|10116.6|10106.6|10116.1|10106.1|10116.6|10106.6|10116.1|10106.1|3
1622702320000|2021-06-03 06:38:40|10116.4|10106.4|10115.9|10105.9|10116.4|10106.4|10115.1|10105.1|8
1622702340000|2021-06-03 06:39:00|10116.4|10106.4|10116.4|10106.4|10116.4|10106.4|10116.4|10106.4|1
1622702350000|2021-06-03 06:39:10|10116.1|10106.1|10122|10112|10122.4|10112.4|10115.9|10105.9|13
1622702360000|2021-06-03 06:39:20|10122.1|10112.1|10121.6|10111.6|10122.1|10112.1|10121.3|10111.3|5
1622702370000|2021-06-03 06:39:30|10121.3|10111.3|10119|10109|10121.6|10111.6|10118.4|10108.4|9
1622702380000|2021-06-03 06:39:40|10119.1|10109.1|10118.4|10108.4|10119.4|10109.4|10118.3|10108.3|5
1622702390000|2021-06-03 06:39:50|10118.1|10108.1|10126.9|10116.9|10126.9|10116.9|10117.9|10107.9|9
1622702400000|2021-06-03 06:40:00|10127.1|10117.1|10128.6|10118.6|10128.6|10118.6|10127|10117|11
1622702410000|2021-06-03 06:40:10|10128.4|10118.4|10125.4|10115.4|10128.8|10118.8|10124.6|10114.6|13
1622702420000|2021-06-03 06:40:20|10125.5|10115.5|10125.1|10115.1|10125.5|10115.5|10125.1|10115.1|2
1622702430000|2021-06-03 06:40:30|10124.6|10114.6|10121.1|10111.1|10125.3|10115.3|10121.1|10111.1|14
1622702440000|2021-06-03 06:40:40|10120.9|10110.9|10120.6|10110.6|10120.9|10110.9|10120.6|10110.6|3
1622702450000|2021-06-03 06:40:50|10121.1|10111.1|10126.3|10116.3|10126.5|10116.5|10121.1|10111.1|9
1622702460000|2021-06-03 06:41:00|10126.1|10116.1|10126.1|10116.1|10126.1|10116.1|10125.8|10115.8|3
1622702470000|2021-06-03 06:41:10|10127|10117|10126.5|10116.5|10127.9|10117.9|10126.5|10116.5|16
1622702480000|2021-06-03 06:41:20|10126.3|10116.3|10126.5|10116.5|10126.5|10116.5|10125.5|10115.5|6
1622702490000|2021-06-03 06:41:30|10126.8|10116.8|10126.8|10116.8|10127.1|10117.1|10126.5|10116.5|6
1622702500000|2021-06-03 06:41:40|10125.8|10115.8|10126.5|10116.5|10126.9|10116.9|10125.8|10115.8|8
1622702510000|2021-06-03 06:41:50|10126|10116|10126.5|10116.5|10126.5|10116.5|10125.8|10115.8|3
1622702520000|2021-06-03 06:42:00|10126.8|10116.8|10126.8|10116.8|10127.6|10117.6|10126.8|10116.8|9
1622702530000|2021-06-03 06:42:10|10126.5|10116.5|10127|10117|10127.1|10117.1|10125.8|10115.8|12
1622702540000|2021-06-03 06:42:20|10126.8|10116.8|10126.1|10116.1|10126.8|10116.8|10125.8|10115.8|6
1622702550000|2021-06-03 06:42:30|10125.9|10115.9|10123.4|10113.4|10126|10116|10122.6|10112.6|10
1622702560000|2021-06-03 06:42:40|10123.3|10113.3|10121.3|10111.3|10123.3|10113.3|10121.3|10111.3|5
1622702570000|2021-06-03 06:42:50|10121|10111|10119.3|10109.3|10121|10111|10118.9|10108.9|10
1622702580000|2021-06-03 06:43:00|10120|10110|10120.4|10110.4|10120.9|10110.9|10119.1|10109.1|11
1622702590000|2021-06-03 06:43:10|10120.3|10110.3|10119.3|10109.3|10120.3|10110.3|10119.3|10109.3|9
1622702600000|2021-06-03 06:43:20|10119.4|10109.4|10119.1|10109.1|10120.1|10110.1|10118.8|10108.8|17
1622702610000|2021-06-03 06:43:30|10119.4|10109.4|10119.9|10109.9|10120.1|10110.1|10119.1|10109.1|10
1622702620000|2021-06-03 06:43:40|10119.6|10109.6|10119|10109|10119.6|10109.6|10119|10109|9
1622702630000|2021-06-03 06:43:50|10119.1|10109.1|10118.5|10108.5|10119.6|10109.6|10118.5|10108.5|6
1622702640000|2021-06-03 06:44:00|10118.4|10108.4|10123.6|10113.6|10123.6|10113.6|10117.9|10107.9|9
1622702650000|2021-06-03 06:44:10|10123.4|10113.4|10124.1|10114.1|10124.1|10114.1|10123.4|10113.4|4
1622702660000|2021-06-03 06:44:20|10123.6|10113.6|10123.4|10113.4|10123.6|10113.6|10123.4|10113.4|2
1622702670000|2021-06-03 06:44:30|10123.5|10113.5|10123.9|10113.9|10123.9|10113.9|10123.5|10113.5|2
1622702680000|2021-06-03 06:44:40|10124.9|10114.9|10123.4|10113.4|10124.9|10114.9|10123.4|10113.4|5
1622702690000|2021-06-03 06:44:50|10123.5|10113.5|10124.4|10114.4|10124.9|10114.9|10123.5|10113.5|8
1622702700000|2021-06-03 06:45:00|10124.6|10114.6|10124.4|10114.4|10124.6|10114.6|10123.6|10113.6|9
1622702710000|2021-06-03 06:45:10|10124.1|10114.1|10123.6|10113.6|10124.1|10114.1|10123.6|10113.6|4
1622702720000|2021-06-03 06:45:20|10122.6|10112.6|10122.9|10112.9|10123.3|10113.3|10122.5|10112.5|8
1622702730000|2021-06-03 06:45:30|10123.1|10113.1|10123.6|10113.6|10123.9|10113.9|10122.9|10112.9|4
1622702740000|2021-06-03 06:45:40|10123.4|10113.4|10123.6|10113.6|10123.6|10113.6|10122.9|10112.9|6
1622702750000|2021-06-03 06:45:50|10123.4|10113.4|10122.6|10112.6|10123.4|10113.4|10122.6|10112.6|3
1622702760000|2021-06-03 06:46:00|10122.5|10112.5|10122.4|10112.4|10122.5|10112.5|10122|10112|5
1622702770000|2021-06-03 06:46:10|10122.6|10112.6|10122.4|10112.4|10123.1|10113.1|10122.4|10112.4|7
1622702780000|2021-06-03 06:46:20|10122.3|10112.3|10119|10109|10122.3|10112.3|10118.4|10108.4|7
1622702790000|2021-06-03 06:46:30|10118.4|10108.4|10117.1|10107.1|10118.4|10108.4|10117.1|10107.1|7
1622702800000|2021-06-03 06:46:40|10117.4|10107.4|10116.5|10106.5|10117.6|10107.6|10116|10106|10
1622702810000|2021-06-03 06:46:50|10116.6|10106.6|10116.4|10106.4|10117.1|10107.1|10116.4|10106.4|6
1622702820000|2021-06-03 06:47:00|10116.3|10106.3|10116.5|10106.5|10117.6|10107.6|10115.6|10105.6|9
1622702830000|2021-06-03 06:47:10|10116.9|10106.9|10116.1|10106.1|10117.1|10107.1|10116.1|10106.1|7
1622702840000|2021-06-03 06:47:20|10115.9|10105.9|10116.1|10106.1|10116.3|10106.3|10115.9|10105.9|6
1622702850000|2021-06-03 06:47:30|10116.4|10106.4|10116|10106|10116.4|10106.4|10115.4|10105.4|15
1622702860000|2021-06-03 06:47:40|10115.6|10105.6|10112.1|10102.1|10115.9|10105.9|10112.1|10102.1|14
1622702870000|2021-06-03 06:47:50|10112.4|10102.4|10112.3|10102.3|10113.5|10103.5|10112.3|10102.3|8
1622702880000|2021-06-03 06:48:00|10112|10102|10112.8|10102.8|10113.1|10103.1|10111.6|10101.6|13
1622702890000|2021-06-03 06:48:10|10112.5|10102.5|10112.4|10102.4|10112.5|10102.5|10112|10102|4
1622702900000|2021-06-03 06:48:20|10112.3|10102.3|10111.8|10101.8|10112.4|10102.4|10111.8|10101.8|10
1622702910000|2021-06-03 06:48:30|10112.4|10102.4|10111|10101|10112.4|10102.4|10111|10101|9
1622702920000|2021-06-03 06:48:40|10111.3|10101.3|10110.9|10100.9|10111.9|10101.9|10110.9|10100.9|15
1622702930000|2021-06-03 06:48:50|10110.1|10100.1|10107.3|10097.3|10110.1|10100.1|10107.3|10097.3|13
1622702940000|2021-06-03 06:49:00|10106.9|10096.9|10110|10100|10111|10101|10106.9|10096.9|17
1622702950000|2021-06-03 06:49:10|10109.9|10099.9|10112.6|10102.6|10112.6|10102.6|10109.9|10099.9|12
1622702960000|2021-06-03 06:49:20|10112.4|10102.4|10112|10102|10112.9|10102.9|10111.8|10101.8|13
1622702970000|2021-06-03 06:49:30|10112.4|10102.4|10117.4|10107.4|10118.1|10108.1|10112.4|10102.4|9
1622702980000|2021-06-03 06:49:40|10117.1|10107.1|10117.6|10107.6|10117.6|10107.6|10117|10107|7
1622702990000|2021-06-03 06:49:50|10117.4|10107.4|10117.6|10107.6|10118.1|10108.1|10117.4|10107.4|11
1622703000000|2021-06-03 06:50:00|10117.9|10107.9|10118.6|10108.6|10118.6|10108.6|10117.9|10107.9|4
1622703010000|2021-06-03 06:50:10|10118.3|10108.3|10118|10108|10118.3|10108.3|10117.9|10107.9|8
1622703020000|2021-06-03 06:50:20|10118.3|10108.3|10116.8|10106.8|10118.4|10108.4|10116.8|10106.8|13
1622703030000|2021-06-03 06:50:30|10116.9|10106.9|10116.8|10106.8|10117.4|10107.4|10116.8|10106.8|6
1622703040000|2021-06-03 06:50:40|10116.3|10106.3|10116.3|10106.3|10117.1|10107.1|10115.8|10105.8|12
1622703050000|2021-06-03 06:50:50|10115.8|10105.8|10116.3|10106.3|10116.5|10106.5|10115.8|10105.8|5
1622703060000|2021-06-03 06:51:00|10116.1|10106.1|10116.3|10106.3|10116.8|10106.8|10115.5|10105.5|15
1622703070000|2021-06-03 06:51:10|10116.5|10106.5|10116.3|10106.3|10116.8|10106.8|10116.3|10106.3|6
1622703080000|2021-06-03 06:51:20|10116.5|10106.5|10116.6|10106.6|10117.6|10107.6|10116.5|10106.5|6
1622703090000|2021-06-03 06:51:30|10116.5|10106.5|10116.5|10106.5|10116.6|10106.6|10116.5|10106.5|3
1622703100000|2021-06-03 06:51:40|10116.9|10106.9|10116.4|10106.4|10116.9|10106.9|10115.9|10105.9|6
1622703110000|2021-06-03 06:51:50|10117|10107|10119.3|10109.3|10119.3|10109.3|10117|10107|7
1622703120000|2021-06-03 06:52:00|10119.5|10109.5|10119.5|10109.5|10120|10110|10119.5|10109.5|3
1622703130000|2021-06-03 06:52:10|10119.9|10109.9|10120.6|10110.6|10120.6|10110.6|10119.6|10109.6|8
1622703140000|2021-06-03 06:52:20|10120.9|10110.9|10120.4|10110.4|10122.1|10112.1|10120.4|10110.4|7
1622703150000|2021-06-03 06:52:30|10120.3|10110.3|10121.4|10111.4|10121.4|10111.4|10120.3|10110.3|7
1622703160000|2021-06-03 06:52:40|10120.4|10110.4|10120.1|10110.1|10121.6|10111.6|10120.1|10110.1|12
1622703170000|2021-06-03 06:52:50|10119.6|10109.6|10120.8|10110.8|10120.9|10110.9|10119.6|10109.6|11
1622703180000|2021-06-03 06:53:00|10120.9|10110.9|10121.3|10111.3|10122.1|10112.1|10120.6|10110.6|9
1622703190000|2021-06-03 06:53:10|10121.4|10111.4|10123.9|10113.9|10123.9|10113.9|10121.3|10111.3|11
1622703200000|2021-06-03 06:53:20|10123.4|10113.4|10124.1|10114.1|10124.4|10114.4|10123.1|10113.1|12
1622703210000|2021-06-03 06:53:30|10123.9|10113.9|10124|10114|10125|10115|10123.9|10113.9|12
1622703220000|2021-06-03 06:53:40|10123.6|10113.6|10124.8|10114.8|10125.1|10115.1|10123.6|10113.6|7
1622703230000|2021-06-03 06:53:50|10125|10115|10124.6|10114.6|10126|10116|10124.6|10114.6|4
1622703240000|2021-06-03 06:54:00|10125.1|10115.1|10121.4|10111.4|10125.1|10115.1|10121.4|10111.4|14
1622703250000|2021-06-03 06:54:10|10121.1|10111.1|10124.8|10114.8|10124.8|10114.8|10120.8|10110.8|20
1622703260000|2021-06-03 06:54:20|10125.3|10115.3|10125.5|10115.5|10126.4|10116.4|10124.6|10114.6|20
1622703270000|2021-06-03 06:54:30|10125.9|10115.9|10123.5|10113.5|10125.9|10115.9|10123.4|10113.4|12
1622703280000|2021-06-03 06:54:40|10123.1|10113.1|10123.1|10113.1|10123.1|10113.1|10122.6|10112.6|3
1622703290000|2021-06-03 06:54:50|10123|10113|10123|10113|10123|10113|10123|10113|1
1622703300000|2021-06-03 06:55:00|10123.6|10113.6|10123.5|10113.5|10124.9|10114.9|10123.5|10113.5|15
1622703310000|2021-06-03 06:55:10|10123.6|10113.6|10126.1|10116.1|10126.8|10116.8|10123.6|10113.6|12
1622703320000|2021-06-03 06:55:20|10125.8|10115.8|10126.5|10116.5|10126.5|10116.5|10125.5|10115.5|6
1622703330000|2021-06-03 06:55:30|10126.8|10116.8|10126.3|10116.3|10126.8|10116.8|10126.3|10116.3|3
1622703340000|2021-06-03 06:55:40|10126.8|10116.8|10128|10118|10128|10118|10126.5|10116.5|9
1622703350000|2021-06-03 06:55:50|10127.9|10117.9|10128.9|10118.9|10129.5|10119.5|10127.5|10117.5|14
1622703360000|2021-06-03 06:56:00|10128.5|10118.5|10128.1|10118.1|10129.1|10119.1|10128.1|10118.1|7
1622703370000|2021-06-03 06:56:10|10128.4|10118.4|10128.5|10118.5|10129.1|10119.1|10128.4|10118.4|10
1622703380000|2021-06-03 06:56:20|10128.6|10118.6|10128.6|10118.6|10128.6|10118.6|10127.9|10117.9|8
1622703390000|2021-06-03 06:56:30|10128.8|10118.8|10128.8|10118.8|10128.8|10118.8|10128.8|10118.8|1
1622703400000|2021-06-03 06:56:40|10128.4|10118.4|10128|10118|10128.4|10118.4|10127.8|10117.8|8
1622703410000|2021-06-03 06:56:50|10128.1|10118.1|10127.5|10117.5|10128.4|10118.4|10127.5|10117.5|9
1622703420000|2021-06-03 06:57:00|10127.3|10117.3|10127.9|10117.9|10128.1|10118.1|10127.3|10117.3|7
1622703430000|2021-06-03 06:57:10|10128.1|10118.1|10127.4|10117.4|10128.1|10118.1|10127.4|10117.4|4
1622703440000|2021-06-03 06:57:20|10127.6|10117.6|10127.8|10117.8|10127.8|10117.8|10127.6|10117.6|2
1622703450000|2021-06-03 06:57:30|10129.3|10119.3|10129.8|10119.8|10129.9|10119.9|10129.3|10119.3|7
1622703460000|2021-06-03 06:57:40|10129.9|10119.9|10129.8|10119.8|10130.8|10120.8|10129.8|10119.8|11
1622703470000|2021-06-03 06:57:50|10130.1|10120.1|10131.3|10121.3|10131.3|10121.3|10130.1|10120.1|13
1622703480000|2021-06-03 06:58:00|10131|10121|10130.9|10120.9|10131.6|10121.6|10130|10120|18
1622703490000|2021-06-03 06:58:10|10131.1|10121.1|10132.8|10122.8|10132.8|10122.8|10130.6|10120.6|14
1622703500000|2021-06-03 06:58:20|10132.6|10122.6|10131.3|10121.3|10132.9|10122.9|10131.3|10121.3|11
1622703510000|2021-06-03 06:58:30|10131.1|10121.1|10132.1|10122.1|10132.1|10122.1|10128.8|10118.8|11
1622703520000|2021-06-03 06:58:40|10131.8|10121.8|10132.4|10122.4|10132.4|10122.4|10130.9|10120.9|9
1622703530000|2021-06-03 06:58:50|10132.5|10122.5|10133.3|10123.3|10133.3|10123.3|10132.4|10122.4|4
1622703540000|2021-06-03 06:59:00|10133.5|10123.5|10133.5|10123.5|10133.5|10123.5|10133.5|10123.5|1
1622703550000|2021-06-03 06:59:10|10133.4|10123.4|10133.8|10123.8|10134|10124|10132.8|10122.8|16
1622703560000|2021-06-03 06:59:20|10134.1|10124.1|10132.3|10122.3|10134.1|10124.1|10132.1|10122.1|8
1622703570000|2021-06-03 06:59:30|10132.5|10122.5|10132.4|10122.4|10133|10123|10131.8|10121.8|14
1622703580000|2021-06-03 06:59:40|10132.9|10122.9|10134|10124|10134|10124|10132.9|10122.9|5
1622703590000|2021-06-03 06:59:50|10134.4|10124.4|10137.8|10127.8|10138.9|10128.9|10134.1|10124.1|26
1622703600000|2021-06-03 07:00:00|10139.9|10129.9|10137|10127|10140.4|10130.4|10134.6|10124.6|21
1622703610000|2021-06-03 07:00:10|10136.8|10126.8|10140.3|10130.3|10140.3|10130.3|10134.8|10124.8|8
1622703620000|2021-06-03 07:00:20|10140.1|10130.1|10142.8|10132.8|10142.8|10132.8|10139.9|10129.9|10
1622703630000|2021-06-03 07:00:30|10142.4|10132.4|10138.1|10128.1|10142.4|10132.4|10137.3|10127.3|13
1622703640000|2021-06-03 07:00:40|10138.4|10128.4|10137.9|10127.9|10138.4|10128.4|10137.9|10127.9|8
1622703650000|2021-06-03 07:00:50|10138|10128|10135.8|10125.8|10138|10128|10135|10125|10
1622703660000|2021-06-03 07:01:00|10135.5|10125.5|10130.9|10120.9|10135.5|10125.5|10128.6|10118.6|16
1622703670000|2021-06-03 07:01:10|10130.6|10120.6|10127.9|10117.9|10130.6|10120.6|10127.9|10117.9|11
1622703680000|2021-06-03 07:01:20|10128.1|10118.1|10128.1|10118.1|10128.1|10118.1|10128.1|10118.1|1
1622703690000|2021-06-03 07:01:30|10128.6|10118.6|10132.6|10122.6|10133.6|10123.6|10127.8|10117.8|8
1622703700000|2021-06-03 07:01:40|10131.9|10121.9|10134|10124|10134.3|10124.3|10131.9|10121.9|7
1622703710000|2021-06-03 07:01:50|10135.5|10125.5|10129.9|10119.9|10135.5|10125.5|10129.9|10119.9|10
1622703720000|2021-06-03 07:02:00|10130.3|10120.3|10128.3|10118.3|10130.3|10120.3|10128|10118|8
1622703730000|2021-06-03 07:02:10|10128.5|10118.5|10129.9|10119.9|10131.9|10121.9|10128.5|10118.5|12
1622703740000|2021-06-03 07:02:20|10130.4|10120.4|10128.5|10118.5|10130.4|10120.4|10128.3|10118.3|6
1622703750000|2021-06-03 07:02:30|10128.8|10118.8|10134.6|10124.6|10134.6|10124.6|10128.8|10118.8|9
1622703760000|2021-06-03 07:02:40|10134.4|10124.4|10136.9|10126.9|10136.9|10126.9|10134|10124|10
1622703770000|2021-06-03 07:02:50|10136.6|10126.6|10132.5|10122.5|10136.6|10126.6|10132.5|10122.5|12
1622703780000|2021-06-03 07:03:00|10132.9|10122.9|10133.3|10123.3|10133.4|10123.4|10132.5|10122.5|10
1622703790000|2021-06-03 07:03:10|10133|10123|10133.1|10123.1|10133.4|10123.4|10132.8|10122.8|4
1622703800000|2021-06-03 07:03:20|10133.4|10123.4|10137|10127|10137|10127|10133.4|10123.4|7
1622703810000|2021-06-03 07:03:30|10135.1|10125.1|10136.5|10126.5|10137.6|10127.6|10135.1|10125.1|11
1622703820000|2021-06-03 07:03:40|10136.6|10126.6|10136.5|10126.5|10137.1|10127.1|10136.5|10126.5|7
1622703830000|2021-06-03 07:03:50|10136.6|10126.6|10137.8|10127.8|10137.9|10127.9|10136.6|10126.6|5
1622703840000|2021-06-03 07:04:00|10136.8|10126.8|10139.9|10129.9|10140|10130|10136.8|10126.8|4
1622703850000|2021-06-03 07:04:10|10140|10130|10139.9|10129.9|10142|10132|10139.9|10129.9|11
1622703860000|2021-06-03 07:04:20|10140.1|10130.1|10139.8|10129.8|10140.9|10130.9|10139.6|10129.6|8
1622703870000|2021-06-03 07:04:30|10140.3|10130.3|10140|10130|10140.3|10130.3|10139.5|10129.5|8
1622703880000|2021-06-03 07:04:40|10139.8|10129.8|10139.8|10129.8|10139.8|10129.8|10139.8|10129.8|1
1622703890000|2021-06-03 07:04:50|10139.6|10129.6|10138.9|10128.9|10139.6|10129.6|10137|10127|10
1622703900000|2021-06-03 07:05:00|10139.3|10129.3|10139.3|10129.3|10139.8|10129.8|10138.5|10128.5|7
1622703910000|2021-06-03 07:05:10|10138.9|10128.9|10136|10126|10138.9|10128.9|10136|10126|13
1622703920000|2021-06-03 07:05:20|10135.9|10125.9|10134.9|10124.9|10135.9|10125.9|10134.1|10124.1|5
1622703930000|2021-06-03 07:05:30|10135|10125|10133.9|10123.9|10135|10125|10133.9|10123.9|3
1622703940000|2021-06-03 07:05:40|10132.3|10122.3|10132.6|10122.6|10132.9|10122.9|10132.3|10122.3|6
1622703950000|2021-06-03 07:05:50|10132.3|10122.3|10130.4|10120.4|10132.3|10122.3|10130.4|10120.4|9
1622703960000|2021-06-03 07:06:00|10130|10120|10130.9|10120.9|10131.4|10121.4|10129.9|10119.9|6
1622703970000|2021-06-03 07:06:10|10131|10121|10131|10121|10131|10121|10131|10121|1
1622703980000|2021-06-03 07:06:20|10131.3|10121.3|10129.8|10119.8|10131.3|10121.3|10129.4|10119.4|7
1622703990000|2021-06-03 07:06:30|10129.9|10119.9|10130.6|10120.6|10130.8|10120.8|10129.3|10119.3|10
1622704000000|2021-06-03 07:06:40|10130.5|10120.5|10133.6|10123.6|10133.6|10123.6|10129.5|10119.5|10
1622704010000|2021-06-03 07:06:50|10133.9|10123.9|10134.1|10124.1|10134.1|10124.1|10133.9|10123.9|2
1622704020000|2021-06-03 07:07:00|10134.4|10124.4|10136.9|10126.9|10137.1|10127.1|10134.4|10124.4|6
1622704030000|2021-06-03 07:07:10|10137.1|10127.1|10137.9|10127.9|10139.3|10129.3|10137.1|10127.1|10
1622704040000|2021-06-03 07:07:20|10137.6|10127.6|10136.3|10126.3|10137.6|10127.6|10136.3|10126.3|5
1622704050000|2021-06-03 07:07:30|10136|10126|10137.4|10127.4|10138.4|10128.4|10135.3|10125.3|7
1622704060000|2021-06-03 07:07:40|10137.3|10127.3|10135.6|10125.6|10137.3|10127.3|10135.6|10125.6|4
1622704070000|2021-06-03 07:07:50|10136|10126|10135.8|10125.8|10136|10126|10135.3|10125.3|5
1622704080000|2021-06-03 07:08:00|10135.6|10125.6|10134.6|10124.6|10135.6|10125.6|10134|10124|5
1622704090000|2021-06-03 07:08:10|10134.9|10124.9|10135.1|10125.1|10135.1|10125.1|10134.9|10124.9|2
1622704100000|2021-06-03 07:08:20|10134.9|10124.9|10134.3|10124.3|10134.9|10124.9|10134.3|10124.3|2
1622704110000|2021-06-03 07:08:30|10134|10124|10135.3|10125.3|10135.3|10125.3|10133.6|10123.6|6
1622704120000|2021-06-03 07:08:40|10134.9|10124.9|10133.4|10123.4|10135.3|10125.3|10133.4|10123.4|10
1622704130000|2021-06-03 07:08:50|10133.3|10123.3|10134.4|10124.4|10134.4|10124.4|10133.3|10123.3|2
1622704140000|2021-06-03 07:09:00|10134.3|10124.3|10131.1|10121.1|10134.3|10124.3|10130.4|10120.4|8
1622704150000|2021-06-03 07:09:10|10130.9|10120.9|10132.3|10122.3|10132.3|10122.3|10130.6|10120.6|4
1622704160000|2021-06-03 07:09:20|10132|10122|10132|10122|10132|10122|10132|10122|1
1622704170000|2021-06-03 07:09:30|10132.3|10122.3|10131.9|10121.9|10132.3|10122.3|10131.9|10121.9|3
1622704180000|2021-06-03 07:09:40|10132.9|10122.9|10137.5|10127.5|10138.1|10128.1|10132.9|10122.9|11
1622704190000|2021-06-03 07:09:50|10136.3|10126.3|10135.3|10125.3|10137.3|10127.3|10135.3|10125.3|7
1622704200000|2021-06-03 07:10:00|10135.1|10125.1|10135.6|10125.6|10136.3|10126.3|10134.9|10124.9|7
1622704210000|2021-06-03 07:10:10|10135.1|10125.1|10135.1|10125.1|10135.1|10125.1|10135.1|10125.1|1
1622704220000|2021-06-03 07:10:20|10135.4|10125.4|10137.6|10127.6|10137.6|10127.6|10135.4|10125.4|4
1622704230000|2021-06-03 07:10:30|10137.9|10127.9|10139.8|10129.8|10140.1|10130.1|10137.9|10127.9|7
1622704240000|2021-06-03 07:10:40|10140|10130|10139.5|10129.5|10140.5|10130.5|10138.5|10128.5|7
1622704250000|2021-06-03 07:10:50|10139.3|10129.3|10139.8|10129.8|10139.9|10129.9|10138.1|10128.1|9
1622704260000|2021-06-03 07:11:00|10139.9|10129.9|10140.8|10130.8|10141.1|10131.1|10139.9|10129.9|4
1622704270000|2021-06-03 07:11:10|10140.9|10130.9|10142.4|10132.4|10142.4|10132.4|10140.9|10130.9|5
1622704280000|2021-06-03 07:11:20|10141.8|10131.8|10140|10130|10141.8|10131.8|10140|10130|5
1622704290000|2021-06-03 07:11:30|10139.9|10129.9|10139.3|10129.3|10139.9|10129.9|10139.3|10129.3|2
1622704300000|2021-06-03 07:11:40|10139|10129|10139.3|10129.3|10139.3|10129.3|10138|10128|6
1622704310000|2021-06-03 07:11:50|10139.4|10129.4|10142.1|10132.1|10142.1|10132.1|10139.4|10129.4|5
1622704320000|2021-06-03 07:12:00|10141.6|10131.6|10140.3|10130.3|10142.1|10132.1|10140.3|10130.3|9
1622704330000|2021-06-03 07:12:10|10141.1|10131.1|10142.5|10132.5|10142.5|10132.5|10141.1|10131.1|5
1622704340000|2021-06-03 07:12:20|10142.4|10132.4|10141.3|10131.3|10142.4|10132.4|10140.5|10130.5|7
1622704350000|2021-06-03 07:12:30|10141.9|10131.9|10142.1|10132.1|10142.1|10132.1|10141.9|10131.9|2
1622704360000|2021-06-03 07:12:40|10141.9|10131.9|10141|10131|10141.9|10131.9|10141|10131|4
1622704370000|2021-06-03 07:12:50|10140|10130|10137.5|10127.5|10140.8|10130.8|10134.9|10124.9|11
1622704380000|2021-06-03 07:13:00|10137.3|10127.3|10137.5|10127.5|10137.5|10127.5|10134.8|10124.8|9
1622704390000|2021-06-03 07:13:10|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|1
1622704400000|2021-06-03 07:13:20|10138.6|10128.6|10139.3|10129.3|10139.3|10129.3|10138|10128|7
1622704410000|2021-06-03 07:13:30|10139.9|10129.9|10139.8|10129.8|10140.3|10130.3|10139.5|10129.5|8
1622704420000|2021-06-03 07:13:40|10139.3|10129.3|10138.8|10128.8|10139.4|10129.4|10138.5|10128.5|10
1622704430000|2021-06-03 07:13:50|10138.9|10128.9|10139.8|10129.8|10140.4|10130.4|10138.9|10128.9|6
1622704440000|2021-06-03 07:14:00|10139.4|10129.4|10141.6|10131.6|10141.9|10131.9|10139.4|10129.4|11
1622704450000|2021-06-03 07:14:10|10141.9|10131.9|10142.9|10132.9|10142.9|10132.9|10141.9|10131.9|2
1622704460000|2021-06-03 07:14:20|10142.8|10132.8|10142.9|10132.9|10142.9|10132.9|10142|10132|5
1622704470000|2021-06-03 07:14:30|10143|10133|10141.8|10131.8|10143.3|10133.3|10141.8|10131.8|11
1622704480000|2021-06-03 07:14:40|10141.6|10131.6|10141.9|10131.9|10141.9|10131.9|10141.4|10131.4|10
1622704490000|2021-06-03 07:14:50|10141.1|10131.1|10141.6|10131.6|10141.9|10131.9|10141.1|10131.1|6
1622704500000|2021-06-03 07:15:00|10141.4|10131.4|10142.1|10132.1|10142.1|10132.1|10139.6|10129.6|14
1622704510000|2021-06-03 07:15:10|10141.6|10131.6|10143|10133|10143|10133|10141.6|10131.6|5
1622704520000|2021-06-03 07:15:20|10143.3|10133.3|10143|10133|10143.3|10133.3|10142.8|10132.8|3
1622704530000|2021-06-03 07:15:30|10142.9|10132.9|10143|10133|10143|10133|10141.8|10131.8|5
1622704540000|2021-06-03 07:15:40|10143.3|10133.3|10142.1|10132.1|10143.3|10133.3|10142.1|10132.1|7
1622704550000|2021-06-03 07:15:50|10142|10132|10140.9|10130.9|10142|10132|10140.5|10130.5|9
1622704560000|2021-06-03 07:16:00|10141.1|10131.1|10141.1|10131.1|10141.1|10131.1|10140.5|10130.5|11
1622704570000|2021-06-03 07:16:10|10141|10131|10140.6|10130.6|10141.1|10131.1|10140.5|10130.5|4
1622704580000|2021-06-03 07:16:20|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|1
1622704590000|2021-06-03 07:16:30|10140.9|10130.9|10141.6|10131.6|10141.6|10131.6|10140.9|10130.9|2
1622704600000|2021-06-03 07:16:40|10141.8|10131.8|10143.3|10133.3|10143.3|10133.3|10141.8|10131.8|3
1622704610000|2021-06-03 07:16:50|10143.1|10133.1|10147|10137|10147|10137|10143|10133|7
1622704620000|2021-06-03 07:17:00|10146.9|10136.9|10148|10138|10148|10138|10146.9|10136.9|4
1622704630000|2021-06-03 07:17:10|10148.1|10138.1|10147.6|10137.6|10148.5|10138.5|10147.1|10137.1|10
1622704640000|2021-06-03 07:17:20|10148|10138|10148.5|10138.5|10148.6|10138.6|10147.5|10137.5|11
1622704650000|2021-06-03 07:17:30|10149.4|10139.4|10148.9|10138.9|10149.4|10139.4|10148.9|10138.9|2
1622704660000|2021-06-03 07:17:40|10148.6|10138.6|10149.6|10139.6|10149.6|10139.6|10147.9|10137.9|6
1622704670000|2021-06-03 07:17:50|10149.8|10139.8|10150.5|10140.5|10150.8|10140.8|10149.6|10139.6|13
1622704680000|2021-06-03 07:18:00|10150.8|10140.8|10148.8|10138.8|10150.8|10140.8|10148.6|10138.6|10
1622704690000|2021-06-03 07:18:10|10149|10139|10150.3|10140.3|10150.9|10140.9|10149|10139|12
1622704700000|2021-06-03 07:18:20|10150.5|10140.5|10151|10141|10151.1|10141.1|10150.3|10140.3|5
1622704710000|2021-06-03 07:18:30|10150.8|10140.8|10149.6|10139.6|10150.8|10140.8|10148.6|10138.6|10
1622704720000|2021-06-03 07:18:40|10150|10140|10149.4|10139.4|10150|10140|10149.1|10139.1|7
1622704730000|2021-06-03 07:18:50|10149.1|10139.1|10150.9|10140.9|10150.9|10140.9|10149.1|10139.1|8
1622704740000|2021-06-03 07:19:00|10151.3|10141.3|10153.4|10143.4|10153.6|10143.6|10150.6|10140.6|9
1622704750000|2021-06-03 07:19:10|10153.6|10143.6|10153|10143|10153.9|10143.9|10153|10143|8
1622704760000|2021-06-03 07:19:20|10152.9|10142.9|10153.1|10143.1|10153.1|10143.1|10152.1|10142.1|5
1622704770000|2021-06-03 07:19:30|10153.4|10143.4|10153.8|10143.8|10154.3|10144.3|10153.4|10143.4|6
1622704780000|2021-06-03 07:19:40|10153|10143|10153.3|10143.3|10153.9|10143.9|10153|10143|5
1622704800000|2021-06-03 07:20:00|10152.9|10142.9|10153.3|10143.3|10153.3|10143.3|10152.9|10142.9|5
1622704810000|2021-06-03 07:20:10|10152.8|10142.8|10151.8|10141.8|10153.1|10143.1|10151.8|10141.8|7
1622704820000|2021-06-03 07:20:20|10151.5|10141.5|10153.1|10143.1|10153.6|10143.6|10151.5|10141.5|8
1622704830000|2021-06-03 07:20:30|10152.9|10142.9|10153.1|10143.1|10153.1|10143.1|10152.9|10142.9|2
1622704840000|2021-06-03 07:20:40|10153.6|10143.6|10154.3|10144.3|10154.3|10144.3|10153.6|10143.6|5
1622704850000|2021-06-03 07:20:50|10154.4|10144.4|10154.4|10144.4|10154.4|10144.4|10154.4|10144.4|1
1622704860000|2021-06-03 07:21:00|10154.9|10144.9|10153.4|10143.4|10154.9|10144.9|10153.4|10143.4|2
1622704870000|2021-06-03 07:21:10|10153.1|10143.1|10152.5|10142.5|10153.1|10143.1|10152.3|10142.3|3
1622704880000|2021-06-03 07:21:20|10152.3|10142.3|10150.8|10140.8|10152.6|10142.6|10150.8|10140.8|6
1622704890000|2021-06-03 07:21:30|10150.9|10140.9|10149.4|10139.4|10150.9|10140.9|10149.4|10139.4|6
1622704900000|2021-06-03 07:21:40|10149.5|10139.5|10151.1|10141.1|10151.1|10141.1|10149.5|10139.5|2
1622704910000|2021-06-03 07:21:50|10150.9|10140.9|10150.6|10140.6|10151.1|10141.1|10150.6|10140.6|5
1622704920000|2021-06-03 07:22:00|10150.9|10140.9|10150.9|10140.9|10150.9|10140.9|10150.9|10140.9|1
1622704930000|2021-06-03 07:22:10|10151.1|10141.1|10151|10141|10151.1|10141.1|10151|10141|2
1622704940000|2021-06-03 07:22:20|10151.1|10141.1|10151.3|10141.3|10151.3|10141.3|10150.8|10140.8|5
1622704950000|2021-06-03 07:22:30|10150.8|10140.8|10151|10141|10151.1|10141.1|10150.8|10140.8|3
1622704980000|2021-06-03 07:23:00|10151.1|10141.1|10151.1|10141.1|10151.1|10141.1|10151.1|10141.1|1
1622704990000|2021-06-03 07:23:10|10151|10141|10151|10141|10151|10141|10151|10141|1
1622705010000|2021-06-03 07:23:30|10150.6|10140.6|10147.6|10137.6|10150.6|10140.6|10147.6|10137.6|9
1622705020000|2021-06-03 07:23:40|10148.1|10138.1|10149|10139|10149.4|10139.4|10148.1|10138.1|10
1622705030000|2021-06-03 07:23:50|10150.8|10140.8|10149.8|10139.8|10150.8|10140.8|10149.6|10139.6|5
1622705040000|2021-06-03 07:24:00|10149.6|10139.6|10148.5|10138.5|10149.6|10139.6|10148|10138|6
1622705050000|2021-06-03 07:24:10|10148.4|10138.4|10148.4|10138.4|10149.1|10139.1|10148.3|10138.3|7
1622705060000|2021-06-03 07:24:20|10148.8|10138.8|10147.8|10137.8|10148.8|10138.8|10147.8|10137.8|4
1622705070000|2021-06-03 07:24:30|10147.9|10137.9|10147.8|10137.8|10148|10138|10147.8|10137.8|3
1622705080000|2021-06-03 07:24:40|10148.3|10138.3|10147.4|10137.4|10148.3|10138.3|10147.4|10137.4|3
1622705090000|2021-06-03 07:24:50|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|1
1622705100000|2021-06-03 07:25:00|10147.6|10137.6|10147.6|10137.6|10147.8|10137.8|10147.6|10137.6|3
1622705120000|2021-06-03 07:25:20|10147.4|10137.4|10146.9|10136.9|10147.4|10137.4|10146.9|10136.9|2
1622705130000|2021-06-03 07:25:30|10146.6|10136.6|10147.4|10137.4|10147.4|10137.4|10146.4|10136.4|5
1622705140000|2021-06-03 07:25:40|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|1
1622705150000|2021-06-03 07:25:50|10147.1|10137.1|10147.6|10137.6|10147.6|10137.6|10147.1|10137.1|3
1622705160000|2021-06-03 07:26:00|10147.5|10137.5|10146.6|10136.6|10147.5|10137.5|10146.6|10136.6|3
1622705170000|2021-06-03 07:26:10|10146.9|10136.9|10147.1|10137.1|10147.4|10137.4|10146.9|10136.9|3
1622705180000|2021-06-03 07:26:20|10147.5|10137.5|10147.5|10137.5|10147.8|10137.8|10147.5|10137.5|3
1622705190000|2021-06-03 07:26:30|10147.4|10137.4|10147.3|10137.3|10147.4|10137.4|10147.3|10137.3|2
1622705200000|2021-06-03 07:26:40|10147.4|10137.4|10150.1|10140.1|10150.1|10140.1|10147.4|10137.4|4
1622705210000|2021-06-03 07:26:50|10150.3|10140.3|10150.3|10140.3|10151.8|10141.8|10150.3|10140.3|5
1622705220000|2021-06-03 07:27:00|10150|10140|10148.3|10138.3|10150.1|10140.1|10148.3|10138.3|11
1622705230000|2021-06-03 07:27:10|10148.4|10138.4|10149.9|10139.9|10149.9|10139.9|10148.4|10138.4|7
1622705240000|2021-06-03 07:27:20|10150|10140|10149.9|10139.9|10150|10140|10149.9|10139.9|2
1622705250000|2021-06-03 07:27:30|10150.3|10140.3|10149.5|10139.5|10150.4|10140.4|10149.5|10139.5|5
1622705270000|2021-06-03 07:27:50|10150.1|10140.1|10150.5|10140.5|10150.5|10140.5|10150.1|10140.1|3
1622705280000|2021-06-03 07:28:00|10150.8|10140.8|10148.9|10138.9|10151.3|10141.3|10148.9|10138.9|4
1622705290000|2021-06-03 07:28:10|10148.8|10138.8|10148.8|10138.8|10148.8|10138.8|10148.8|10138.8|1
1622705300000|2021-06-03 07:28:20|10149|10139|10149.6|10139.6|10150|10140|10149|10139|9
1622705310000|2021-06-03 07:28:30|10150.6|10140.6|10150.6|10140.6|10150.6|10140.6|10150.6|10140.6|1
1622705330000|2021-06-03 07:28:50|10150.5|10140.5|10150.5|10140.5|10150.5|10140.5|10150.5|10140.5|1
1622705340000|2021-06-03 07:29:00|10150.3|10140.3|10149.9|10139.9|10150.3|10140.3|10149.3|10139.3|4
1622705350000|2021-06-03 07:29:10|10150|10140|10150.5|10140.5|10150.5|10140.5|10150|10140|2
1622705360000|2021-06-03 07:29:20|10150.8|10140.8|10150.8|10140.8|10150.8|10140.8|10150.8|10140.8|1
1622705380000|2021-06-03 07:29:40|10151|10141|10151|10141|10151|10141|10151|10141|1
1622705390000|2021-06-03 07:29:50|10150.9|10140.9|10150.9|10140.9|10150.9|10140.9|10150.9|10140.9|1
1622705400000|2021-06-03 07:30:00|10150.8|10140.8|10149.4|10139.4|10150.8|10140.8|10149.4|10139.4|4
1622705410000|2021-06-03 07:30:10|10149.5|10139.5|10149.8|10139.8|10149.8|10139.8|10149.5|10139.5|3
1622705420000|2021-06-03 07:30:20|10150|10140|10150.6|10140.6|10150.6|10140.6|10150|10140|2
1622705430000|2021-06-03 07:30:30|10150.8|10140.8|10149.4|10139.4|10151.3|10141.3|10149.4|10139.4|4
1622705440000|2021-06-03 07:30:40|10149.1|10139.1|10148.4|10138.4|10149.1|10139.1|10148.4|10138.4|3
1622705450000|2021-06-03 07:30:50|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|1
1622705480000|2021-06-03 07:31:20|10147.5|10137.5|10146.4|10136.4|10147.5|10137.5|10146.4|10136.4|3
1622705490000|2021-06-03 07:31:30|10146.6|10136.6|10147|10137|10147|10137|10146.6|10136.6|2
1622705510000|2021-06-03 07:31:50|10146.6|10136.6|10146.6|10136.6|10146.6|10136.6|10146.6|10136.6|1
1622705520000|2021-06-03 07:32:00|10146.4|10136.4|10146.8|10136.8|10146.8|10136.8|10146.4|10136.4|3
1622705530000|2021-06-03 07:32:10|10146.4|10136.4|10146.3|10136.3|10146.4|10136.4|10146.3|10136.3|2
1622705540000|2021-06-03 07:32:20|10146.1|10136.1|10145.4|10135.4|10146.1|10136.1|10145.4|10135.4|3
1622705550000|2021-06-03 07:32:30|10145.6|10135.6|10147.3|10137.3|10147.3|10137.3|10145.6|10135.6|3
1622705560000|2021-06-03 07:32:40|10147.5|10137.5|10147.8|10137.8|10147.8|10137.8|10147.5|10137.5|2
1622705570000|2021-06-03 07:32:50|10147.4|10137.4|10146.3|10136.3|10147.4|10137.4|10145.5|10135.5|8
1622705580000|2021-06-03 07:33:00|10145.8|10135.8|10145.5|10135.5|10145.8|10135.8|10145.1|10135.1|4
1622705590000|2021-06-03 07:33:10|10145.1|10135.1|10145|10135|10145.3|10135.3|10144.8|10134.8|7
1622705600000|2021-06-03 07:33:20|10144.8|10134.8|10144.8|10134.8|10144.8|10134.8|10144.8|10134.8|1
1622705610000|2021-06-03 07:33:30|10146.1|10136.1|10147.9|10137.9|10147.9|10137.9|10146.1|10136.1|7
1622705620000|2021-06-03 07:33:40|10147.8|10137.8|10148.8|10138.8|10148.9|10138.9|10147.8|10137.8|3
1622705630000|2021-06-03 07:33:50|10148.9|10138.9|10149.5|10139.5|10149.5|10139.5|10148.9|10138.9|3
1622705640000|2021-06-03 07:34:00|10149|10139|10147.9|10137.9|10149|10139|10147.9|10137.9|5
1622705650000|2021-06-03 07:34:10|10147.8|10137.8|10147.8|10137.8|10147.8|10137.8|10147.8|10137.8|1
1622705660000|2021-06-03 07:34:20|10147.5|10137.5|10147.9|10137.9|10147.9|10137.9|10147.5|10137.5|3
1622705670000|2021-06-03 07:34:30|10147.8|10137.8|10148.4|10138.4|10148.4|10138.4|10147.8|10137.8|4
1622705690000|2021-06-03 07:34:50|10148.9|10138.9|10151|10141|10151|10141|10148.9|10138.9|7
1622705700000|2021-06-03 07:35:00|10151.1|10141.1|10150.1|10140.1|10151.1|10141.1|10150.1|10140.1|6
1622705710000|2021-06-03 07:35:10|10150.4|10140.4|10150|10140|10150.9|10140.9|10150|10140|7
1622705720000|2021-06-03 07:35:20|10149.8|10139.8|10149.8|10139.8|10149.8|10139.8|10149.8|10139.8|1
1622705730000|2021-06-03 07:35:30|10149.5|10139.5|10149.4|10139.4|10149.5|10139.5|10149.4|10139.4|2
1622705740000|2021-06-03 07:35:40|10149.8|10139.8|10150.9|10140.9|10151.3|10141.3|10149.4|10139.4|10
1622705750000|2021-06-03 07:35:50|10150.8|10140.8|10150.9|10140.9|10150.9|10140.9|10150.8|10140.8|2
1622705760000|2021-06-03 07:36:00|10150.8|10140.8|10150.8|10140.8|10150.9|10140.9|10150.8|10140.8|5
1622705770000|2021-06-03 07:36:10|10150.4|10140.4|10149.4|10139.4|10150.5|10140.5|10149.3|10139.3|8
1622705780000|2021-06-03 07:36:20|10149.1|10139.1|10148.9|10138.9|10149.1|10139.1|10148.8|10138.8|4
1622705790000|2021-06-03 07:36:30|10148.8|10138.8|10148.8|10138.8|10148.8|10138.8|10148.8|10138.8|1
1622705810000|2021-06-03 07:36:50|10148.5|10138.5|10148.1|10138.1|10148.5|10138.5|10148.1|10138.1|2
1622705820000|2021-06-03 07:37:00|10147.9|10137.9|10147.5|10137.5|10147.9|10137.9|10147.5|10137.5|2
1622705830000|2021-06-03 07:37:10|10147|10137|10147.6|10137.6|10147.8|10137.8|10147|10137|5
1622705840000|2021-06-03 07:37:20|10147.8|10137.8|10149.8|10139.8|10149.8|10139.8|10147.8|10137.8|3
1622705850000|2021-06-03 07:37:30|10149.6|10139.6|10150.9|10140.9|10151|10141|10149.1|10139.1|8
1622705860000|2021-06-03 07:37:40|10150.8|10140.8|10151|10141|10151|10141|10149.3|10139.3|5
1622705870000|2021-06-03 07:37:50|10150.8|10140.8|10150.1|10140.1|10150.9|10140.9|10150.1|10140.1|7
1622705880000|2021-06-03 07:38:00|10150|10140|10149.8|10139.8|10150|10140|10149.8|10139.8|2
1622705890000|2021-06-03 07:38:10|10149.3|10139.3|10149.3|10139.3|10149.3|10139.3|10149.3|10139.3|1
1622705900000|2021-06-03 07:38:20|10149.1|10139.1|10150.3|10140.3|10150.3|10140.3|10148.8|10138.8|7
1622705910000|2021-06-03 07:38:30|10150.1|10140.1|10149.4|10139.4|10150.1|10140.1|10149.4|10139.4|3
1622705920000|2021-06-03 07:38:40|10149.8|10139.8|10149.8|10139.8|10149.8|10139.8|10149.8|10139.8|1
1622705930000|2021-06-03 07:38:50|10149.9|10139.9|10150.1|10140.1|10151|10141|10149.9|10139.9|6
1622705940000|2021-06-03 07:39:00|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|10150.4|10140.4|1
1622705950000|2021-06-03 07:39:10|10150.5|10140.5|10151|10141|10151|10141|10150.5|10140.5|3
1622705970000|2021-06-03 07:39:30|10151.8|10141.8|10151.5|10141.5|10151.8|10141.8|10151.1|10141.1|3
1622705980000|2021-06-03 07:39:40|10151|10141|10151|10141|10151|10141|10151|10141|1
1622705990000|2021-06-03 07:39:50|10150.9|10140.9|10150.9|10140.9|10150.9|10140.9|10150.9|10140.9|1
1622706000000|2021-06-03 07:40:00|10150.8|10140.8|10150|10140|10150.8|10140.8|10150|10140|5
1622706010000|2021-06-03 07:40:10|10149.1|10139.1|10149.6|10139.6|10149.6|10139.6|10149.1|10139.1|5
1622706020000|2021-06-03 07:40:20|10149.1|10139.1|10148.8|10138.8|10149.1|10139.1|10148.8|10138.8|4
1622706030000|2021-06-03 07:40:30|10148.6|10138.6|10148.1|10138.1|10148.6|10138.6|10148|10138|4
1622706040000|2021-06-03 07:40:40|10148.6|10138.6|10148.1|10138.1|10148.6|10138.6|10148.1|10138.1|5
1622706050000|2021-06-03 07:40:50|10146.8|10136.8|10145.6|10135.6|10146.8|10136.8|10145.3|10135.3|6
1622706060000|2021-06-03 07:41:00|10144.9|10134.9|10144.9|10134.9|10144.9|10134.9|10144.9|10134.9|1
1622706070000|2021-06-03 07:41:10|10145.1|10135.1|10146.3|10136.3|10146.3|10136.3|10145.1|10135.1|4
1622706080000|2021-06-03 07:41:20|10146.4|10136.4|10148.1|10138.1|10148.5|10138.5|10146.4|10136.4|7
1622706090000|2021-06-03 07:41:30|10147.9|10137.9|10153.6|10143.6|10153.6|10143.6|10147.1|10137.1|7
1622706100000|2021-06-03 07:41:40|10153|10143|10153.1|10143.1|10154|10144|10153|10143|8
1622706110000|2021-06-03 07:41:50|10152.9|10142.9|10152.6|10142.6|10152.9|10142.9|10152.6|10142.6|2
1622706120000|2021-06-03 07:42:00|10152.9|10142.9|10152.4|10142.4|10152.9|10142.9|10152.4|10142.4|3
1622706150000|2021-06-03 07:42:30|10152.3|10142.3|10151.1|10141.1|10152.3|10142.3|10151.1|10141.1|4
1622706160000|2021-06-03 07:42:40|10151.4|10141.4|10151.1|10141.1|10151.4|10141.4|10151.1|10141.1|2
1622706180000|2021-06-03 07:43:00|10151|10141|10150.4|10140.4|10151|10141|10150.4|10140.4|4
1622706190000|2021-06-03 07:43:10|10150.5|10140.5|10151|10141|10151|10141|10150.5|10140.5|3
1622706200000|2021-06-03 07:43:20|10151.3|10141.3|10152|10142|10152|10142|10151.3|10141.3|4
1622706210000|2021-06-03 07:43:30|10152.9|10142.9|10152.9|10142.9|10152.9|10142.9|10152.9|10142.9|1
1622706220000|2021-06-03 07:43:40|10152.1|10142.1|10152.4|10142.4|10152.9|10142.9|10152.1|10142.1|3
1622706240000|2021-06-03 07:44:00|10152.3|10142.3|10152.3|10142.3|10152.3|10142.3|10152.3|10142.3|1
1622706250000|2021-06-03 07:44:10|10152.1|10142.1|10151.4|10141.4|10152.1|10142.1|10151.4|10141.4|2
1622706260000|2021-06-03 07:44:20|10151.1|10141.1|10151.1|10141.1|10151.4|10141.4|10151.1|10141.1|3
1622706270000|2021-06-03 07:44:30|10151.3|10141.3|10151.9|10141.9|10151.9|10141.9|10151.1|10141.1|4
1622706280000|2021-06-03 07:44:40|10150.8|10140.8|10151.5|10141.5|10152|10142|10150.8|10140.8|6
1622706290000|2021-06-03 07:44:50|10152|10142|10152|10142|10152|10142|10152|10142|1
1622706300000|2021-06-03 07:45:00|10151.9|10141.9|10150.4|10140.4|10151.9|10141.9|10150.4|10140.4|6
1622706310000|2021-06-03 07:45:10|10150|10140|10150|10140|10150|10140|10150|10140|1
1622706320000|2021-06-03 07:45:20|10149.8|10139.8|10147.9|10137.9|10149.8|10139.8|10147.8|10137.8|5
1622706330000|2021-06-03 07:45:30|10147.4|10137.4|10147|10137|10147.4|10137.4|10147|10137|2
1622706340000|2021-06-03 07:45:40|10147.6|10137.6|10148.5|10138.5|10148.5|10138.5|10147.6|10137.6|2
1622706350000|2021-06-03 07:45:50|10148.6|10138.6|10149.4|10139.4|10149.4|10139.4|10148.6|10138.6|2
1622706360000|2021-06-03 07:46:00|10149.9|10139.9|10151.6|10141.6|10151.6|10141.6|10149.9|10139.9|12
1622706370000|2021-06-03 07:46:10|10151|10141|10150.4|10140.4|10151|10141|10150.4|10140.4|9
1622706380000|2021-06-03 07:46:20|10150.1|10140.1|10148.4|10138.4|10150.1|10140.1|10148.4|10138.4|8
1622706400000|2021-06-03 07:46:40|10148.5|10138.5|10148.4|10138.4|10148.9|10138.9|10148.4|10138.4|4
1622706410000|2021-06-03 07:46:50|10147.9|10137.9|10148.1|10138.1|10148.5|10138.5|10147.9|10137.9|4
1622706420000|2021-06-03 07:47:00|10147.9|10137.9|10144.1|10134.1|10147.9|10137.9|10144.1|10134.1|9
1622706430000|2021-06-03 07:47:10|10144|10134|10141.8|10131.8|10144|10134|10141.8|10131.8|9
1622706440000|2021-06-03 07:47:20|10143|10133|10147.5|10137.5|10147.5|10137.5|10143|10133|14
1622706450000|2021-06-03 07:47:30|10147.3|10137.3|10146.3|10136.3|10147.3|10137.3|10146.1|10136.1|8
1622706460000|2021-06-03 07:47:40|10146.4|10136.4|10145.9|10135.9|10146.5|10136.5|10145.6|10135.6|8
1622706470000|2021-06-03 07:47:50|10146|10136|10146.3|10136.3|10146.3|10136.3|10145|10135|6
1622706480000|2021-06-03 07:48:00|10146|10136|10145.6|10135.6|10146|10136|10145.6|10135.6|2
1622706490000|2021-06-03 07:48:10|10145.8|10135.8|10145.8|10135.8|10146.3|10136.3|10145.6|10135.6|6
1622706500000|2021-06-03 07:48:20|10145.6|10135.6|10145.3|10135.3|10145.6|10135.6|10144.8|10134.8|6
1622706510000|2021-06-03 07:48:30|10145.4|10135.4|10145.6|10135.6|10145.8|10135.8|10145.3|10135.3|5
1622706520000|2021-06-03 07:48:40|10145.5|10135.5|10145.4|10135.4|10145.5|10135.5|10145.3|10135.3|3
1622706530000|2021-06-03 07:48:50|10145.5|10135.5|10146.5|10136.5|10146.6|10136.6|10145.5|10135.5|5
1622706540000|2021-06-03 07:49:00|10146.3|10136.3|10146.1|10136.1|10146.3|10136.3|10145.3|10135.3|6
1622706550000|2021-06-03 07:49:10|10145.3|10135.3|10144.3|10134.3|10145.5|10135.5|10144.3|10134.3|8
1622706560000|2021-06-03 07:49:20|10143.6|10133.6|10144.4|10134.4|10144.5|10134.5|10143.6|10133.6|4
1622706570000|2021-06-03 07:49:30|10143.9|10133.9|10143.5|10133.5|10143.9|10133.9|10142.8|10132.8|5
1622706580000|2021-06-03 07:49:40|10143.8|10133.8|10142.6|10132.6|10143.9|10133.9|10142.6|10132.6|3
1622706590000|2021-06-03 07:49:50|10142.9|10132.9|10139.6|10129.6|10142.9|10132.9|10137.1|10127.1|3
1622706600000|2021-06-03 07:50:00|10139.9|10129.9|10141.3|10131.3|10141.5|10131.5|10139.9|10129.9|11
1622706610000|2021-06-03 07:50:10|10141.4|10131.4|10141.5|10131.5|10141.9|10131.9|10141.4|10131.4|5
1622706620000|2021-06-03 07:50:20|10141.3|10131.3|10140.9|10130.9|10141.3|10131.3|10140.9|10130.9|2
1622706630000|2021-06-03 07:50:30|10140.8|10130.8|10140.8|10130.8|10140.8|10130.8|10140.8|10130.8|1
1622706640000|2021-06-03 07:50:40|10140.9|10130.9|10141|10131|10141|10131|10140.9|10130.9|2
1622706660000|2021-06-03 07:51:00|10141.4|10131.4|10141.3|10131.3|10141.5|10131.5|10141.3|10131.3|4
1622706670000|2021-06-03 07:51:10|10140.3|10130.3|10138.1|10128.1|10140.5|10130.5|10138.1|10128.1|4
1622706680000|2021-06-03 07:51:20|10135.4|10125.4|10137.4|10127.4|10137.4|10127.4|10135.4|10125.4|10
1622706690000|2021-06-03 07:51:30|10137.5|10127.5|10137.4|10127.4|10137.5|10127.5|10137|10127|5
1622706700000|2021-06-03 07:51:40|10137.1|10127.1|10134.5|10124.5|10137.1|10127.1|10134.5|10124.5|10
1622706710000|2021-06-03 07:51:50|10134.8|10124.8|10135|10125|10135|10125|10134.8|10124.8|4
1622706720000|2021-06-03 07:52:00|10134.8|10124.8|10133.8|10123.8|10134.8|10124.8|10131.8|10121.8|10
1622706730000|2021-06-03 07:52:10|10133.6|10123.6|10133.8|10123.8|10133.8|10123.8|10133|10123|5
1622706740000|2021-06-03 07:52:20|10134|10124|10134.4|10124.4|10134.4|10124.4|10134|10124|2
1622706750000|2021-06-03 07:52:30|10134.3|10124.3|10134.3|10124.3|10134.3|10124.3|10134.3|10124.3|1
1622706760000|2021-06-03 07:52:40|10133.8|10123.8|10134|10124|10134|10124|10133.8|10123.8|2
1622706770000|2021-06-03 07:52:50|10133.8|10123.8|10132.1|10122.1|10133.8|10123.8|10131.9|10121.9|5
1622706780000|2021-06-03 07:53:00|10132.4|10122.4|10130.4|10120.4|10132.4|10122.4|10130.4|10120.4|9
1622706790000|2021-06-03 07:53:10|10130.3|10120.3|10130.3|10120.3|10130.5|10120.5|10130|10120|5
1622706800000|2021-06-03 07:53:20|10130.5|10120.5|10133.1|10123.1|10133.1|10123.1|10130.5|10120.5|6
1622706810000|2021-06-03 07:53:30|10133.5|10123.5|10133.1|10123.1|10133.9|10123.9|10133.1|10123.1|6
1622706820000|2021-06-03 07:53:40|10133.3|10123.3|10133.3|10123.3|10133.3|10123.3|10133.3|10123.3|1
1622706830000|2021-06-03 07:53:50|10133.4|10123.4|10135|10125|10135|10125|10133.4|10123.4|4
1622706840000|2021-06-03 07:54:00|10135.3|10125.3|10136.1|10126.1|10136.1|10126.1|10135.3|10125.3|10
1622706850000|2021-06-03 07:54:10|10135.8|10125.8|10136.9|10126.9|10136.9|10126.9|10135.8|10125.8|7
1622706860000|2021-06-03 07:54:20|10136.8|10126.8|10136.8|10126.8|10136.8|10126.8|10136.8|10126.8|1
1622706870000|2021-06-03 07:54:30|10137|10127|10138.5|10128.5|10139|10129|10137|10127|7
1622706880000|2021-06-03 07:54:40|10138.8|10128.8|10138.8|10128.8|10139.5|10129.5|10138.5|10128.5|7
1622706890000|2021-06-03 07:54:50|10138.5|10128.5|10138.8|10128.8|10138.9|10128.9|10138.5|10128.5|4
1622706900000|2021-06-03 07:55:00|10138.5|10128.5|10138.4|10128.4|10138.8|10128.8|10137.9|10127.9|6
1622706910000|2021-06-03 07:55:10|10139|10129|10138.9|10128.9|10139.1|10129.1|10138.9|10128.9|4
1622706920000|2021-06-03 07:55:20|10139.1|10129.1|10141|10131|10141|10131|10139.1|10129.1|7
1622706930000|2021-06-03 07:55:30|10140.8|10130.8|10139|10129|10140.8|10130.8|10139|10129|11
1622706940000|2021-06-03 07:55:40|10139.6|10129.6|10139.6|10129.6|10139.6|10129.6|10139.6|10129.6|1
1622706950000|2021-06-03 07:55:50|10139.5|10129.5|10140.9|10130.9|10140.9|10130.9|10139.5|10129.5|6
1622706960000|2021-06-03 07:56:00|10141.1|10131.1|10139|10129|10141.1|10131.1|10139|10129|6
1622706970000|2021-06-03 07:56:10|10138.5|10128.5|10139|10129|10139|10129|10138|10128|6
1622706980000|2021-06-03 07:56:20|10139.3|10129.3|10137.8|10127.8|10139.3|10129.3|10137.8|10127.8|11
1622706990000|2021-06-03 07:56:30|10137.1|10127.1|10139.3|10129.3|10139.6|10129.6|10137.1|10127.1|9
1622707000000|2021-06-03 07:56:40|10139|10129|10139.3|10129.3|10139.3|10129.3|10138.5|10128.5|7
1622707030000|2021-06-03 07:57:10|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|10138.9|10128.9|1
1622707040000|2021-06-03 07:57:20|10138.6|10128.6|10136.5|10126.5|10138.6|10128.6|10136.3|10126.3|6
1622707050000|2021-06-03 07:57:30|10136.3|10126.3|10135.4|10125.4|10136.3|10126.3|10135.3|10125.3|7
1622707060000|2021-06-03 07:57:40|10135.6|10125.6|10135.6|10125.6|10135.6|10125.6|10135.6|10125.6|1
1622707070000|2021-06-03 07:57:50|10134.9|10124.9|10135.5|10125.5|10135.5|10125.5|10134.9|10124.9|4
1622707080000|2021-06-03 07:58:00|10135.3|10125.3|10135.5|10125.5|10135.5|10125.5|10135.3|10125.3|2
1622707090000|2021-06-03 07:58:10|10135.6|10125.6|10136|10126|10136|10126|10135.6|10125.6|3
1622707100000|2021-06-03 07:58:20|10135.9|10125.9|10135.9|10125.9|10135.9|10125.9|10135.9|10125.9|1
1622707120000|2021-06-03 07:58:40|10135.8|10125.8|10135.8|10125.8|10135.8|10125.8|10135.8|10125.8|1
1622707130000|2021-06-03 07:58:50|10136|10126|10138.3|10128.3|10138.3|10128.3|10136|10126|9
1622707140000|2021-06-03 07:59:00|10138.5|10128.5|10138.9|10128.9|10139|10129|10138.5|10128.5|4
1622707150000|2021-06-03 07:59:10|10138.6|10128.6|10138.8|10128.8|10138.8|10128.8|10137.3|10127.3|6
1622707160000|2021-06-03 07:59:20|10139|10129|10139|10129|10139|10129|10139|10129|1
1622707170000|2021-06-03 07:59:30|10138.9|10128.9|10138.6|10128.6|10138.9|10128.9|10138.4|10128.4|4
1622707180000|2021-06-03 07:59:40|10138.5|10128.5|10135.8|10125.8|10138.5|10128.5|10135.8|10125.8|6
1622707190000|2021-06-03 07:59:50|10135.6|10125.6|10132|10122|10135.6|10125.6|10132|10122|5
1622707200000|2021-06-03 08:00:00|10132.3|10122.3|10129.3|10119.3|10132.4|10122.4|10129.3|10119.3|14
1622707210000|2021-06-03 08:00:10|10128.6|10118.6|10125.3|10115.3|10128.6|10118.6|10122.8|10112.8|13
1622707220000|2021-06-03 08:00:20|10125.1|10115.1|10124.8|10114.8|10126|10116|10124.3|10114.3|12
1622707230000|2021-06-03 08:00:30|10124.6|10114.6|10123.9|10113.9|10124.6|10114.6|10122.6|10112.6|13
1622707240000|2021-06-03 08:00:40|10124|10114|10123.9|10113.9|10124.3|10114.3|10122.9|10112.9|9
1622707250000|2021-06-03 08:00:50|10124|10114|10123.9|10113.9|10125.8|10115.8|10123.9|10113.9|6
1622707260000|2021-06-03 08:01:00|10124|10114|10123.3|10113.3|10124.5|10114.5|10123.3|10113.3|7
1622707270000|2021-06-03 08:01:10|10123.1|10113.1|10123.4|10113.4|10124|10114|10123.1|10113.1|5
1622707280000|2021-06-03 08:01:20|10123.6|10113.6|10124.5|10114.5|10124.6|10114.6|10122.4|10112.4|13
1622707290000|2021-06-03 08:01:30|10124.3|10114.3|10123.6|10113.6|10124.3|10114.3|10123.1|10113.1|4
1622707300000|2021-06-03 08:01:40|10123.8|10113.8|10124.6|10114.6|10124.6|10114.6|10123.8|10113.8|3
1622707320000|2021-06-03 08:02:00|10124.9|10114.9|10125.5|10115.5|10125.5|10115.5|10124.9|10114.9|6
1622707330000|2021-06-03 08:02:10|10126|10116|10124.6|10114.6|10126|10116|10124.6|10114.6|3
1622707340000|2021-06-03 08:02:20|10124.1|10114.1|10123.3|10113.3|10124.3|10114.3|10122.1|10112.1|7
1622707350000|2021-06-03 08:02:30|10123.1|10113.1|10116|10106|10123.1|10113.1|10116|10106|7
1622707360000|2021-06-03 08:02:40|10115.8|10105.8|10116.4|10106.4|10116.4|10106.4|10115.3|10105.3|4
1622707370000|2021-06-03 08:02:50|10116.5|10106.5|10116.5|10106.5|10116.5|10106.5|10116.5|10106.5|1
1622707380000|2021-06-03 08:03:00|10115.9|10105.9|10116|10106|10116|10106|10115.1|10105.1|5
1622707390000|2021-06-03 08:03:10|10116.3|10106.3|10116.4|10106.4|10116.4|10106.4|10115.8|10105.8|5
1622707400000|2021-06-03 08:03:20|10116.5|10106.5|10117.8|10107.8|10117.8|10107.8|10116.5|10106.5|4
1622707410000|2021-06-03 08:03:30|10117.6|10107.6|10114|10104|10117.6|10107.6|10113.1|10103.1|11
1622707420000|2021-06-03 08:03:40|10114.1|10104.1|10110.9|10100.9|10114.5|10104.5|10110.5|10100.5|11
1622707430000|2021-06-03 08:03:50|10110.6|10100.6|10111.3|10101.3|10111.5|10101.5|10110.5|10100.5|10
1622707440000|2021-06-03 08:04:00|10111.5|10101.5|10112.3|10102.3|10112.8|10102.8|10111.5|10101.5|6
1622707450000|2021-06-03 08:04:10|10112.8|10102.8|10107.5|10097.5|10112.8|10102.8|10107.1|10097.1|9
1622707460000|2021-06-03 08:04:20|10107.3|10097.3|10107.3|10097.3|10107.8|10097.8|10107.1|10097.1|9
1622707470000|2021-06-03 08:04:30|10107.4|10097.4|10105.8|10095.8|10107.4|10097.4|10105.5|10095.5|10
1622707480000|2021-06-03 08:04:40|10106|10096|10106.9|10096.9|10106.9|10096.9|10105.5|10095.5|10
1622707490000|2021-06-03 08:04:50|10107|10097|10109.4|10099.4|10109.4|10099.4|10107|10097|8
1622707500000|2021-06-03 08:05:00|10109.1|10099.1|10108.5|10098.5|10109.6|10099.6|10108.1|10098.1|12
1622707510000|2021-06-03 08:05:10|10109|10099|10109.1|10099.1|10110.9|10100.9|10107.9|10097.9|14
1622707520000|2021-06-03 08:05:20|10109.4|10099.4|10109.1|10099.1|10110.6|10100.6|10109.1|10099.1|11
1622707530000|2021-06-03 08:05:30|10109.3|10099.3|10109.1|10099.1|10109.4|10099.4|10109|10099|6
1622707540000|2021-06-03 08:05:40|10109.4|10099.4|10109|10099|10109.5|10099.5|10109|10099|4
1622707550000|2021-06-03 08:05:50|10109.3|10099.3|10109|10099|10109.3|10099.3|10108.8|10098.8|5
1622707560000|2021-06-03 08:06:00|10108.9|10098.9|10112.8|10102.8|10112.8|10102.8|10108.6|10098.6|13
1622707570000|2021-06-03 08:06:10|10112.4|10102.4|10112|10102|10112.4|10102.4|10110.9|10100.9|7
1622707580000|2021-06-03 08:06:20|10111.1|10101.1|10110.8|10100.8|10111.4|10101.4|10110.6|10100.6|7
1622707590000|2021-06-03 08:06:30|10110.6|10100.6|10109|10099|10110.6|10100.6|10109|10099|5
1622707610000|2021-06-03 08:06:50|10109.1|10099.1|10109.3|10099.3|10109.8|10099.8|10109.1|10099.1|4
1622707620000|2021-06-03 08:07:00|10109.6|10099.6|10114.3|10104.3|10114.3|10104.3|10109.6|10099.6|11
1622707630000|2021-06-03 08:07:10|10114.1|10104.1|10111.8|10101.8|10114.1|10104.1|10111.8|10101.8|10
1622707640000|2021-06-03 08:07:20|10111.9|10101.9|10111.9|10101.9|10112.4|10102.4|10111.4|10101.4|6
1622707650000|2021-06-03 08:07:30|10112|10102|10110.9|10100.9|10112.4|10102.4|10110.6|10100.6|8
1622707660000|2021-06-03 08:07:40|10110.8|10100.8|10114.5|10104.5|10114.5|10104.5|10110.8|10100.8|12
1622707670000|2021-06-03 08:07:50|10114.1|10104.1|10116.9|10106.9|10116.9|10106.9|10114.1|10104.1|6
1622707680000|2021-06-03 08:08:00|10116.4|10106.4|10116.9|10106.9|10116.9|10106.9|10116.4|10106.4|3
1622707690000|2021-06-03 08:08:10|10116.8|10106.8|10112.1|10102.1|10116.8|10106.8|10112.1|10102.1|7
1622707700000|2021-06-03 08:08:20|10112.3|10102.3|10114.8|10104.8|10114.8|10104.8|10112.1|10102.1|8
1622707710000|2021-06-03 08:08:30|10115.1|10105.1|10116.8|10106.8|10116.8|10106.8|10115.1|10105.1|4
1622707720000|2021-06-03 08:08:40|10116.9|10106.9|10113|10103|10117.1|10107.1|10112.5|10102.5|11
1622707730000|2021-06-03 08:08:50|10112.9|10102.9|10115.1|10105.1|10115.1|10105.1|10112.9|10102.9|6
1622707740000|2021-06-03 08:09:00|10115.4|10105.4|10117.4|10107.4|10117.4|10107.4|10115.4|10105.4|7
1622707750000|2021-06-03 08:09:10|10117.1|10107.1|10118|10108|10118|10108|10117.1|10107.1|3
1622707760000|2021-06-03 08:09:20|10117.9|10107.9|10118|10108|10118|10108|10117.9|10107.9|2
1622707770000|2021-06-03 08:09:30|10117.9|10107.9|10118.5|10108.5|10118.5|10108.5|10117.9|10107.9|5
1622707780000|2021-06-03 08:09:40|10118.9|10108.9|10122.6|10112.6|10122.6|10112.6|10118.9|10108.9|3
1622707790000|2021-06-03 08:09:50|10122.3|10112.3|10122.6|10112.6|10122.6|10112.6|10122.1|10112.1|5
1622707800000|2021-06-03 08:10:00|10122.9|10112.9|10123.4|10113.4|10123.4|10113.4|10122.9|10112.9|3
1622707810000|2021-06-03 08:10:10|10123.1|10113.1|10123.8|10113.8|10123.8|10113.8|10122.9|10112.9|7
1622707820000|2021-06-03 08:10:20|10124|10114|10123.1|10113.1|10124|10114|10123.1|10113.1|5
1622707840000|2021-06-03 08:10:40|10123.6|10113.6|10123.6|10113.6|10124.1|10114.1|10123.6|10113.6|6
1622707850000|2021-06-03 08:10:50|10123.8|10113.8|10123.4|10113.4|10123.9|10113.9|10123.4|10113.4|5
1622707860000|2021-06-03 08:11:00|10123.5|10113.5|10123.5|10113.5|10123.9|10113.9|10123.3|10113.3|5
1622707870000|2021-06-03 08:11:10|10123.8|10113.8|10122.5|10112.5|10123.9|10113.9|10122.5|10112.5|4
1622707880000|2021-06-03 08:11:20|10122.1|10112.1|10122.6|10112.6|10123.3|10113.3|10122.1|10112.1|4
1622707890000|2021-06-03 08:11:30|10122.8|10112.8|10124|10114|10124|10114|10122.8|10112.8|3
1622707900000|2021-06-03 08:11:40|10123.8|10113.8|10122.5|10112.5|10123.8|10113.8|10122.5|10112.5|3
1622707920000|2021-06-03 08:12:00|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|1
1622707930000|2021-06-03 08:12:10|10122.1|10112.1|10123.8|10113.8|10123.8|10113.8|10122.1|10112.1|4
1622707940000|2021-06-03 08:12:20|10123.5|10113.5|10123.6|10113.6|10123.6|10113.6|10123.3|10113.3|5
1622707950000|2021-06-03 08:12:30|10123.5|10113.5|10123.4|10113.4|10123.6|10113.6|10123|10113|5
1622707960000|2021-06-03 08:12:40|10123.1|10113.1|10121.9|10111.9|10123.8|10113.8|10121.9|10111.9|9
1622707970000|2021-06-03 08:12:50|10120.8|10110.8|10121.3|10111.3|10121.4|10111.4|10120.8|10110.8|3
1622707980000|2021-06-03 08:13:00|10121.5|10111.5|10123.8|10113.8|10124|10114|10121.5|10111.5|10
1622707990000|2021-06-03 08:13:10|10123.5|10113.5|10122.9|10112.9|10123.5|10113.5|10122.5|10112.5|13
1622708000000|2021-06-03 08:13:20|10123|10113|10123|10113|10123.4|10113.4|10123|10113|4
1622708010000|2021-06-03 08:13:30|10123.1|10113.1|10125.1|10115.1|10125.1|10115.1|10123.1|10113.1|5
1622708020000|2021-06-03 08:13:40|10124.9|10114.9|10124.8|10114.8|10124.9|10114.9|10124.8|10114.8|2
1622708030000|2021-06-03 08:13:50|10124.9|10114.9|10125.5|10115.5|10125.5|10115.5|10124.9|10114.9|3
1622708040000|2021-06-03 08:14:00|10125.4|10115.4|10128.5|10118.5|10128.8|10118.8|10125.4|10115.4|7
1622708050000|2021-06-03 08:14:10|10127.8|10117.8|10123|10113|10127.8|10117.8|10123|10113|11
1622708060000|2021-06-03 08:14:20|10123.3|10113.3|10123.9|10113.9|10123.9|10113.9|10123.3|10113.3|4
1622708070000|2021-06-03 08:14:30|10123.8|10113.8|10123.9|10113.9|10123.9|10113.9|10123.8|10113.8|2
1622708080000|2021-06-03 08:14:40|10123.8|10113.8|10123.6|10113.6|10123.8|10113.8|10123.3|10113.3|4
1622708090000|2021-06-03 08:14:50|10123.4|10113.4|10123.3|10113.3|10123.4|10113.4|10123.3|10113.3|2
1622708100000|2021-06-03 08:15:00|10123.5|10113.5|10117.1|10107.1|10123.6|10113.6|10117.1|10107.1|14
1622708110000|2021-06-03 08:15:10|10116.9|10106.9|10116.6|10106.6|10116.9|10106.9|10115.1|10105.1|8
1622708120000|2021-06-03 08:15:20|10116.4|10106.4|10116.8|10106.8|10117.1|10107.1|10116.4|10106.4|4
1622708130000|2021-06-03 08:15:30|10117|10107|10120.6|10110.6|10120.6|10110.6|10117|10107|7
1622708140000|2021-06-03 08:15:40|10120.5|10110.5|10120.5|10110.5|10120.5|10110.5|10120.5|10110.5|1
1622708150000|2021-06-03 08:15:50|10120.8|10110.8|10120.8|10110.8|10120.8|10110.8|10120.8|10110.8|1
1622708160000|2021-06-03 08:16:00|10120.6|10110.6|10122.4|10112.4|10122.4|10112.4|10120.6|10110.6|4
1622708170000|2021-06-03 08:16:10|10122.6|10112.6|10126|10116|10126|10116|10122.6|10112.6|8
1622708180000|2021-06-03 08:16:20|10125.9|10115.9|10125.9|10115.9|10125.9|10115.9|10125.5|10115.5|4
1622708190000|2021-06-03 08:16:30|10125.6|10115.6|10125.9|10115.9|10126.5|10116.5|10125.4|10115.4|10
1622708200000|2021-06-03 08:16:40|10126.8|10116.8|10125.5|10115.5|10126.9|10116.9|10124.3|10114.3|10
1622708210000|2021-06-03 08:16:50|10125.8|10115.8|10126.5|10116.5|10127.3|10117.3|10125.3|10115.3|11
1622708220000|2021-06-03 08:17:00|10126.6|10116.6|10125.8|10115.8|10127.6|10117.6|10125.8|10115.8|12
1622708230000|2021-06-03 08:17:10|10125|10115|10124.3|10114.3|10125|10115|10124|10114|5
1622708240000|2021-06-03 08:17:20|10124.1|10114.1|10124.3|10114.3|10124.6|10114.6|10124.1|10114.1|4
1622708250000|2021-06-03 08:17:30|10123.8|10113.8|10124.1|10114.1|10124.1|10114.1|10123.8|10113.8|3
1622708260000|2021-06-03 08:17:40|10123.9|10113.9|10122.6|10112.6|10123.9|10113.9|10122.1|10112.1|5
1622708270000|2021-06-03 08:17:50|10122.5|10112.5|10121.9|10111.9|10122.5|10112.5|10121.5|10111.5|7
1622708280000|2021-06-03 08:18:00|10121.8|10111.8|10121.4|10111.4|10121.8|10111.8|10120.1|10110.1|8
1622708290000|2021-06-03 08:18:10|10117.8|10107.8|10118.9|10108.9|10118.9|10108.9|10117|10107|8
1622708300000|2021-06-03 08:18:20|10118.8|10108.8|10119.6|10109.6|10119.6|10109.6|10118.3|10108.3|7
1622708310000|2021-06-03 08:18:30|10119.1|10109.1|10119.6|10109.6|10119.9|10109.9|10119.1|10109.1|6
1622708330000|2021-06-03 08:18:50|10119.3|10109.3|10114.8|10104.8|10119.3|10109.3|10114.8|10104.8|8
1622708340000|2021-06-03 08:19:00|10114.4|10104.4|10114.5|10104.5|10114.9|10104.9|10112.8|10102.8|10
1622708350000|2021-06-03 08:19:10|10114.8|10104.8|10114.5|10104.5|10117.1|10107.1|10114.5|10104.5|6
1622708360000|2021-06-03 08:19:20|10114.4|10104.4|10114.4|10104.4|10114.4|10104.4|10114.4|10104.4|1
1622708380000|2021-06-03 08:19:40|10114.6|10104.6|10114.8|10104.8|10114.8|10104.8|10114.6|10104.6|2
1622708390000|2021-06-03 08:19:50|10114.9|10104.9|10116.9|10106.9|10116.9|10106.9|10114.8|10104.8|8
1622708400000|2021-06-03 08:20:00|10117.3|10107.3|10117.8|10107.8|10118|10108|10116.8|10106.8|7
1622708410000|2021-06-03 08:20:10|10118|10108|10117.8|10107.8|10118|10108|10117.8|10107.8|2
1622708420000|2021-06-03 08:20:20|10117.6|10107.6|10117|10107|10117.6|10107.6|10116.3|10106.3|7
1622708430000|2021-06-03 08:20:30|10117.1|10107.1|10117.1|10107.1|10117.1|10107.1|10117.1|10107.1|1
1622708450000|2021-06-03 08:20:50|10117|10107|10119.3|10109.3|10119.3|10109.3|10117|10107|7
1622708460000|2021-06-03 08:21:00|10119.4|10109.4|10118.5|10108.5|10119.8|10109.8|10118.5|10108.5|6
1622708470000|2021-06-03 08:21:10|10118|10108|10122.1|10112.1|10123|10113|10117|10107|9
1622708480000|2021-06-03 08:21:20|10122.3|10112.3|10121.5|10111.5|10122.3|10112.3|10121.5|10111.5|3
1622708490000|2021-06-03 08:21:30|10121.3|10111.3|10123.5|10113.5|10123.5|10113.5|10120.9|10110.9|7
1622708500000|2021-06-03 08:21:40|10124.8|10114.8|10123.6|10113.6|10124.8|10114.8|10122|10112|6
1622708510000|2021-06-03 08:21:50|10123.4|10113.4|10123.4|10113.4|10123.4|10113.4|10121.9|10111.9|10
1622708520000|2021-06-03 08:22:00|10123.5|10113.5|10123.4|10113.4|10123.9|10113.9|10122.8|10112.8|7
1622708530000|2021-06-03 08:22:10|10123.6|10113.6|10126|10116|10126|10116|10123.3|10113.3|5
1622708540000|2021-06-03 08:22:20|10126.3|10116.3|10126.4|10116.4|10126.4|10116.4|10126.3|10116.3|2
1622708550000|2021-06-03 08:22:30|10126.6|10116.6|10127.1|10117.1|10127.1|10117.1|10126.6|10116.6|6
1622708560000|2021-06-03 08:22:40|10127.3|10117.3|10126.6|10116.6|10127.5|10117.5|10126.6|10116.6|5
1622708570000|2021-06-03 08:22:50|10126.4|10116.4|10126.4|10116.4|10126.4|10116.4|10126.4|10116.4|1
1622708600000|2021-06-03 08:23:20|10125.1|10115.1|10122.5|10112.5|10125.1|10115.1|10122.4|10112.4|9
1622708610000|2021-06-03 08:23:30|10122.8|10112.8|10123.5|10113.5|10123.9|10113.9|10122.8|10112.8|9
1622708620000|2021-06-03 08:23:40|10123.1|10113.1|10121.6|10111.6|10123.1|10113.1|10120.9|10110.9|5
1622708630000|2021-06-03 08:23:50|10121.8|10111.8|10122.5|10112.5|10122.5|10112.5|10121.8|10111.8|4
1622708640000|2021-06-03 08:24:00|10122.4|10112.4|10124.3|10114.3|10124.3|10114.3|10122.4|10112.4|3
1622708650000|2021-06-03 08:24:10|10124.5|10114.5|10124.5|10114.5|10124.5|10114.5|10124.5|10114.5|1
1622708660000|2021-06-03 08:24:20|10124.3|10114.3|10124.3|10114.3|10124.5|10114.5|10124.3|10114.3|5
1622708670000|2021-06-03 08:24:30|10124.5|10114.5|10124.5|10114.5|10124.5|10114.5|10124.5|10114.5|1
1622708680000|2021-06-03 08:24:40|10124.8|10114.8|10125.3|10115.3|10125.3|10115.3|10124.8|10114.8|2
1622708690000|2021-06-03 08:24:50|10125.1|10115.1|10124.9|10114.9|10125.1|10115.1|10124.4|10114.4|6
1622708700000|2021-06-03 08:25:00|10125.1|10115.1|10123.3|10113.3|10125.1|10115.1|10123.3|10113.3|6
1622708710000|2021-06-03 08:25:10|10123|10113|10124.3|10114.3|10124.3|10114.3|10122.4|10112.4|7
1622708720000|2021-06-03 08:25:20|10124.8|10114.8|10124|10114|10124.9|10114.9|10124|10114|5
1622708730000|2021-06-03 08:25:30|10123.8|10113.8|10125.3|10115.3|10125.3|10115.3|10123.5|10113.5|4
1622708740000|2021-06-03 08:25:40|10125.1|10115.1|10124.4|10114.4|10125.1|10115.1|10124.4|10114.4|2
1622708750000|2021-06-03 08:25:50|10124|10114|10121.5|10111.5|10124|10114|10121.5|10111.5|4
1622708760000|2021-06-03 08:26:00|10121.4|10111.4|10122.8|10112.8|10122.8|10112.8|10121.3|10111.3|6
1622708770000|2021-06-03 08:26:10|10123.1|10113.1|10123.1|10113.1|10123.1|10113.1|10123.1|10113.1|1
1622708780000|2021-06-03 08:26:20|10122.8|10112.8|10123.9|10113.9|10123.9|10113.9|10122.6|10112.6|5
1622708790000|2021-06-03 08:26:30|10122.6|10112.6|10123.4|10113.4|10123.4|10113.4|10121.4|10111.4|4
1622708800000|2021-06-03 08:26:40|10123.5|10113.5|10121.9|10111.9|10123.5|10113.5|10121.9|10111.9|4
1622708810000|2021-06-03 08:26:50|10121.5|10111.5|10122.9|10112.9|10122.9|10112.9|10121.5|10111.5|3
1622708820000|2021-06-03 08:27:00|10122.4|10112.4|10122.5|10112.5|10122.5|10112.5|10122.4|10112.4|2
1622708830000|2021-06-03 08:27:10|10122.9|10112.9|10121.5|10111.5|10122.9|10112.9|10120.8|10110.8|6
1622708840000|2021-06-03 08:27:20|10121.6|10111.6|10122.8|10112.8|10122.8|10112.8|10121.6|10111.6|3
1622708850000|2021-06-03 08:27:30|10123|10113|10122|10112|10123.8|10113.8|10122|10112|7
1622708860000|2021-06-03 08:27:40|10121.9|10111.9|10123.3|10113.3|10123.3|10113.3|10121.3|10111.3|3
1622708870000|2021-06-03 08:27:50|10122.9|10112.9|10123.1|10113.1|10123.1|10113.1|10122.9|10112.9|2
1622708890000|2021-06-03 08:28:10|10123.3|10113.3|10122.3|10112.3|10123.3|10113.3|10122.3|10112.3|5
1622708910000|2021-06-03 08:28:30|10122.5|10112.5|10122.6|10112.6|10122.6|10112.6|10122.5|10112.5|2
1622708920000|2021-06-03 08:28:40|10122.8|10112.8|10127.6|10117.6|10127.6|10117.6|10122.8|10112.8|5
1622708930000|2021-06-03 08:28:50|10127.8|10117.8|10128.5|10118.5|10129|10119|10127.8|10117.8|9
1622708940000|2021-06-03 08:29:00|10128.8|10118.8|10128.3|10118.3|10129|10119|10128.3|10118.3|5
1622708950000|2021-06-03 08:29:10|10128.4|10118.4|10129.4|10119.4|10129.4|10119.4|10128.4|10118.4|5
1622708960000|2021-06-03 08:29:20|10129.5|10119.5|10130|10120|10130.6|10120.6|10129.5|10119.5|3
1622708970000|2021-06-03 08:29:30|10129.9|10119.9|10130.4|10120.4|10132.5|10122.5|10128.8|10118.8|14
1622708980000|2021-06-03 08:29:40|10129.4|10119.4|10128.9|10118.9|10129.4|10119.4|10128.9|10118.9|2
1622708990000|2021-06-03 08:29:50|10128.8|10118.8|10128|10118|10129.9|10119.9|10128|10118|8
1622709000000|2021-06-03 08:30:00|10129.8|10119.8|10128.4|10118.4|10130|10120|10128|10118|6
1622709010000|2021-06-03 08:30:10|10128.6|10118.6|10130.3|10120.3|10130.5|10120.5|10128.6|10118.6|5
1622709020000|2021-06-03 08:30:20|10130.4|10120.4|10130.3|10120.3|10130.9|10120.9|10130.3|10120.3|8
1622709030000|2021-06-03 08:30:30|10130.4|10120.4|10127.6|10117.6|10130.4|10120.4|10127.6|10117.6|8
1622709040000|2021-06-03 08:30:40|10127.3|10117.3|10127.5|10117.5|10127.5|10117.5|10127.3|10117.3|2
1622709050000|2021-06-03 08:30:50|10127.3|10117.3|10127|10117|10127.3|10117.3|10127|10117|2
1622709070000|2021-06-03 08:31:10|10127.1|10117.1|10130.5|10120.5|10130.5|10120.5|10127.1|10117.1|8
1622709080000|2021-06-03 08:31:20|10129.9|10119.9|10129.8|10119.8|10129.9|10119.9|10129.8|10119.8|2
1622709100000|2021-06-03 08:31:40|10129.9|10119.9|10131.9|10121.9|10132.5|10122.5|10129.9|10119.9|8
1622709110000|2021-06-03 08:31:50|10131.6|10121.6|10131.6|10121.6|10131.6|10121.6|10131.6|10121.6|1
1622709120000|2021-06-03 08:32:00|10131.8|10121.8|10133.9|10123.9|10134.1|10124.1|10131.8|10121.8|8
1622709130000|2021-06-03 08:32:10|10134.1|10124.1|10137.3|10127.3|10137.3|10127.3|10134.1|10124.1|12
1622709140000|2021-06-03 08:32:20|10136.9|10126.9|10132.1|10122.1|10137.9|10127.9|10131.4|10121.4|14
1622709150000|2021-06-03 08:32:30|10131.6|10121.6|10133.1|10123.1|10133.3|10123.3|10131.6|10121.6|6
1622709160000|2021-06-03 08:32:40|10133.3|10123.3|10131.3|10121.3|10133.3|10123.3|10131.3|10121.3|6
1622709170000|2021-06-03 08:32:50|10131|10121|10131.1|10121.1|10131.1|10121.1|10131|10121|2
1622709180000|2021-06-03 08:33:00|10131.3|10121.3|10129.8|10119.8|10131.3|10121.3|10129.8|10119.8|3
1622709190000|2021-06-03 08:33:10|10130|10120|10130.1|10120.1|10130.3|10120.3|10130|10120|3
1622709200000|2021-06-03 08:33:20|10130.3|10120.3|10127.3|10117.3|10130.3|10120.3|10127.3|10117.3|4
1622709210000|2021-06-03 08:33:30|10127.4|10117.4|10127.9|10117.9|10127.9|10117.9|10127.4|10117.4|2
1622709220000|2021-06-03 08:33:40|10128.1|10118.1|10127.3|10117.3|10128.1|10118.1|10127.3|10117.3|6
1622709230000|2021-06-03 08:33:50|10127.1|10117.1|10125.8|10115.8|10127.1|10117.1|10125.8|10115.8|4
1622709240000|2021-06-03 08:34:00|10125.6|10115.6|10125.8|10115.8|10125.8|10115.8|10125.4|10115.4|3
1622709250000|2021-06-03 08:34:10|10125.6|10115.6|10125.9|10115.9|10125.9|10115.9|10125|10115|8
1622709260000|2021-06-03 08:34:20|10126.1|10116.1|10127.8|10117.8|10127.8|10117.8|10126.1|10116.1|4
1622709280000|2021-06-03 08:34:40|10127.5|10117.5|10127.5|10117.5|10127.5|10117.5|10127.5|10117.5|1
1622709300000|2021-06-03 08:35:00|10127.9|10117.9|10128|10118|10128|10118|10127.9|10117.9|2
1622709310000|2021-06-03 08:35:10|10128.6|10118.6|10135.4|10125.4|10138.1|10128.1|10128.6|10118.6|9
1622709320000|2021-06-03 08:35:20|10135.3|10125.3|10137|10127|10137|10127|10134.9|10124.9|5
1622709330000|2021-06-03 08:35:30|10136.8|10126.8|10137.1|10127.1|10137.1|10127.1|10136.6|10126.6|3
1622709340000|2021-06-03 08:35:40|10137.3|10127.3|10136.6|10126.6|10137.3|10127.3|10136.6|10126.6|3
1622709360000|2021-06-03 08:36:00|10136.4|10126.4|10134.5|10124.5|10136.4|10126.4|10134.5|10124.5|4
1622709370000|2021-06-03 08:36:10|10134.3|10124.3|10132|10122|10134.3|10124.3|10132|10122|3
1622709380000|2021-06-03 08:36:20|10132.3|10122.3|10134.4|10124.4|10134.9|10124.9|10132.3|10122.3|7
1622709390000|2021-06-03 08:36:30|10134.5|10124.5|10135.8|10125.8|10136|10126|10134.5|10124.5|4
1622709400000|2021-06-03 08:36:40|10136.5|10126.5|10135.8|10125.8|10137.4|10127.4|10134.9|10124.9|11
1622709410000|2021-06-03 08:36:50|10135.4|10125.4|10136.3|10126.3|10136.4|10126.4|10135.4|10125.4|4
1622709420000|2021-06-03 08:37:00|10136.4|10126.4|10135.4|10125.4|10136.5|10126.5|10135.3|10125.3|6
1622709430000|2021-06-03 08:37:10|10135.1|10125.1|10136.4|10126.4|10136.8|10126.8|10134.9|10124.9|8
1622709440000|2021-06-03 08:37:20|10136.5|10126.5|10137.6|10127.6|10137.9|10127.9|10136.5|10126.5|7
1622709450000|2021-06-03 08:37:30|10137.5|10127.5|10136.6|10126.6|10137.5|10127.5|10135.6|10125.6|5
1622709460000|2021-06-03 08:37:40|10136.4|10126.4|10137.1|10127.1|10137.1|10127.1|10135|10125|10
1622709470000|2021-06-03 08:37:50|10137.3|10127.3|10136.4|10126.4|10137.5|10127.5|10136.4|10126.4|7
1622709490000|2021-06-03 08:38:10|10136.5|10126.5|10137.6|10127.6|10137.6|10127.6|10136.5|10126.5|5
1622709510000|2021-06-03 08:38:30|10137.9|10127.9|10141.1|10131.1|10141.6|10131.6|10137.9|10127.9|6
1622709520000|2021-06-03 08:38:40|10141|10131|10139.9|10129.9|10141|10131|10139.9|10129.9|3
1622709530000|2021-06-03 08:38:50|10140|10130|10142.1|10132.1|10142.3|10132.3|10139.6|10129.6|7
1622709540000|2021-06-03 08:39:00|10141.9|10131.9|10141.8|10131.8|10141.9|10131.9|10141.4|10131.4|6
1622709550000|2021-06-03 08:39:10|10141.6|10131.6|10141.6|10131.6|10141.8|10131.8|10141.6|10131.6|3
1622709560000|2021-06-03 08:39:20|10141.8|10131.8|10141.6|10131.6|10141.8|10131.8|10141.6|10131.6|2
1622709570000|2021-06-03 08:39:30|10141.5|10131.5|10140.8|10130.8|10141.5|10131.5|10140.3|10130.3|3
1622709580000|2021-06-03 08:39:40|10140.3|10130.3|10140|10130|10140.3|10130.3|10140|10130|2
1622709590000|2021-06-03 08:39:50|10140.3|10130.3|10139.1|10129.1|10140.3|10130.3|10139.1|10129.1|7
1622709600000|2021-06-03 08:40:00|10139|10129|10138.8|10128.8|10139|10129|10138.5|10128.5|5
1622709610000|2021-06-03 08:40:10|10138.9|10128.9|10139.3|10129.3|10139.3|10129.3|10138.9|10128.9|2
1622709620000|2021-06-03 08:40:20|10139.5|10129.5|10140.9|10130.9|10141|10131|10139.5|10129.5|3
1622709640000|2021-06-03 08:40:40|10140.8|10130.8|10140|10130|10140.9|10130.9|10140|10130|5
1622709670000|2021-06-03 08:41:10|10139.5|10129.5|10138.6|10128.6|10139.5|10129.5|10138.6|10128.6|2
1622709680000|2021-06-03 08:41:20|10138.5|10128.5|10136.9|10126.9|10138.5|10128.5|10136.6|10126.6|6
1622709690000|2021-06-03 08:41:30|10136.8|10126.8|10136.9|10126.9|10136.9|10126.9|10136.3|10126.3|3
1622709700000|2021-06-03 08:41:40|10137.9|10127.9|10138.8|10128.8|10138.8|10128.8|10137.9|10127.9|3
1622709710000|2021-06-03 08:41:50|10138.4|10128.4|10137.9|10127.9|10138.4|10128.4|10137.5|10127.5|4
1622709720000|2021-06-03 08:42:00|10137.6|10127.6|10138.1|10128.1|10138.1|10128.1|10137.5|10127.5|6
1622709730000|2021-06-03 08:42:10|10137.8|10127.8|10137.8|10127.8|10137.8|10127.8|10137.8|10127.8|1
1622709770000|2021-06-03 08:42:50|10138|10128|10138.4|10128.4|10138.4|10128.4|10138|10128|3
1622709780000|2021-06-03 08:43:00|10138.1|10128.1|10138|10128|10138.4|10128.4|10138|10128|6
1622709800000|2021-06-03 08:43:20|10137.8|10127.8|10137.8|10127.8|10138.1|10128.1|10137.6|10127.6|5
1622709810000|2021-06-03 08:43:30|10137.5|10127.5|10136.8|10126.8|10137.5|10127.5|10136.8|10126.8|3
1622709830000|2021-06-03 08:43:50|10136.9|10126.9|10136.9|10126.9|10137|10127|10136.9|10126.9|5
1622709840000|2021-06-03 08:44:00|10137|10127|10136.9|10126.9|10137|10127|10136.9|10126.9|2
1622709850000|2021-06-03 08:44:10|10137|10127|10136.9|10126.9|10137|10127|10136.9|10126.9|2
1622709860000|2021-06-03 08:44:20|10137|10127|10137|10127|10137|10127|10137|10127|1
1622709880000|2021-06-03 08:44:40|10136.9|10126.9|10135.6|10125.6|10136.9|10126.9|10135.6|10125.6|6
1622709890000|2021-06-03 08:44:50|10135.5|10125.5|10135.3|10125.3|10135.5|10125.5|10134.9|10124.9|5
1622709900000|2021-06-03 08:45:00|10135.1|10125.1|10135.4|10125.4|10135.4|10125.4|10133.4|10123.4|10
1622709910000|2021-06-03 08:45:10|10135.5|10125.5|10135.5|10125.5|10135.8|10125.8|10135.4|10125.4|7
1622709920000|2021-06-03 08:45:20|10134.6|10124.6|10134.9|10124.9|10134.9|10124.9|10133.3|10123.3|4
1622709930000|2021-06-03 08:45:30|10134.5|10124.5|10134.5|10124.5|10134.8|10124.8|10134.5|10124.5|3
1622709940000|2021-06-03 08:45:40|10134.8|10124.8|10134.8|10124.8|10135|10125|10134.8|10124.8|3
1622709950000|2021-06-03 08:45:50|10134.4|10124.4|10133.4|10123.4|10134.4|10124.4|10133.4|10123.4|4
1622709960000|2021-06-03 08:46:00|10133.5|10123.5|10130.9|10120.9|10133.5|10123.5|10130.8|10120.8|8
1622709970000|2021-06-03 08:46:10|10131|10121|10130.4|10120.4|10131.6|10121.6|10130.4|10120.4|4
1622709980000|2021-06-03 08:46:20|10131.1|10121.1|10130.3|10120.3|10131.1|10121.1|10130.3|10120.3|6
1622709990000|2021-06-03 08:46:30|10130.5|10120.5|10130.9|10120.9|10130.9|10120.9|10130.5|10120.5|4
1622710000000|2021-06-03 08:46:40|10131.4|10121.4|10131.1|10121.1|10131.9|10121.9|10131.1|10121.1|4
1622710020000|2021-06-03 08:47:00|10131|10121|10131.1|10121.1|10131.1|10121.1|10130.5|10120.5|4
1622710030000|2021-06-03 08:47:10|10130.9|10120.9|10130.9|10120.9|10130.9|10120.9|10130.8|10120.8|3
1622710040000|2021-06-03 08:47:20|10130.8|10120.8|10130.1|10120.1|10130.8|10120.8|10130.1|10120.1|3
1622710050000|2021-06-03 08:47:30|10129.8|10119.8|10129.5|10119.5|10129.8|10119.8|10129.5|10119.5|2
1622710060000|2021-06-03 08:47:40|10128.9|10118.9|10127.5|10117.5|10128.9|10118.9|10127.5|10117.5|4
1622710070000|2021-06-03 08:47:50|10127.4|10117.4|10127|10117|10127.4|10117.4|10125.8|10115.8|6
1622710080000|2021-06-03 08:48:00|10126.8|10116.8|10126.6|10116.6|10127.9|10117.9|10126|10116|12
1622710090000|2021-06-03 08:48:10|10127|10117|10130.6|10120.6|10131|10121|10127|10117|10
1622710100000|2021-06-03 08:48:20|10130.8|10120.8|10131.9|10121.9|10131.9|10121.9|10130.8|10120.8|4
1622710110000|2021-06-03 08:48:30|10132.1|10122.1|10132.6|10122.6|10132.6|10122.6|10131.8|10121.8|5
1622710120000|2021-06-03 08:48:40|10132.9|10122.9|10132.8|10122.8|10133|10123|10132.8|10122.8|3
1622710130000|2021-06-03 08:48:50|10132.5|10122.5|10133.9|10123.9|10133.9|10123.9|10132.5|10122.5|4
1622710140000|2021-06-03 08:49:00|10133.8|10123.8|10135|10125|10135|10125|10133.6|10123.6|4
1622710150000|2021-06-03 08:49:10|10134.8|10124.8|10134.8|10124.8|10134.8|10124.8|10134.5|10124.5|3
1622710160000|2021-06-03 08:49:20|10134.9|10124.9|10135.9|10125.9|10135.9|10125.9|10134.9|10124.9|4
1622710170000|2021-06-03 08:49:30|10136.1|10126.1|10135.4|10125.4|10136.1|10126.1|10134.9|10124.9|8
1622710180000|2021-06-03 08:49:40|10135.1|10125.1|10135.8|10125.8|10135.9|10125.9|10134.9|10124.9|6
1622710190000|2021-06-03 08:49:50|10135.9|10125.9|10135.9|10125.9|10137|10127|10135.9|10125.9|4
1622710200000|2021-06-03 08:50:00|10136.6|10126.6|10136.3|10126.3|10136.6|10126.6|10136.3|10126.3|2
1622710210000|2021-06-03 08:50:10|10136.4|10126.4|10137.3|10127.3|10137.3|10127.3|10136.4|10126.4|4
1622710220000|2021-06-03 08:50:20|10137|10127|10136.9|10126.9|10137|10127|10136.9|10126.9|2
1622710230000|2021-06-03 08:50:30|10136.8|10126.8|10136.8|10126.8|10136.8|10126.8|10136.5|10126.5|3
1622710240000|2021-06-03 08:50:40|10136.6|10126.6|10135.6|10125.6|10136.6|10126.6|10135.6|10125.6|2
1622710250000|2021-06-03 08:50:50|10135.5|10125.5|10136|10126|10136|10126|10135.5|10125.5|3
1622710260000|2021-06-03 08:51:00|10136.3|10126.3|10137|10127|10137|10127|10136.3|10126.3|5
1622710270000|2021-06-03 08:51:10|10136.9|10126.9|10135.3|10125.3|10136.9|10126.9|10135|10125|6
1622710290000|2021-06-03 08:51:30|10135.1|10125.1|10133.6|10123.6|10135.1|10125.1|10133.6|10123.6|5
1622710300000|2021-06-03 08:51:40|10132.9|10122.9|10132.9|10122.9|10132.9|10122.9|10132.9|10122.9|1
1622710310000|2021-06-03 08:51:50|10132.6|10122.6|10131.5|10121.5|10132.6|10122.6|10131.4|10121.4|5
1622710320000|2021-06-03 08:52:00|10131.4|10121.4|10131.9|10121.9|10131.9|10121.9|10131.4|10121.4|2
1622710330000|2021-06-03 08:52:10|10131.6|10121.6|10131.6|10121.6|10131.6|10121.6|10131.6|10121.6|1
1622710340000|2021-06-03 08:52:20|10132|10122|10132.3|10122.3|10132.3|10122.3|10132|10122|3
1622710350000|2021-06-03 08:52:30|10132.1|10122.1|10131.4|10121.4|10132.1|10122.1|10131.4|10121.4|2
1622710360000|2021-06-03 08:52:40|10131.3|10121.3|10130.9|10120.9|10131.3|10121.3|10130.9|10120.9|2
1622710370000|2021-06-03 08:52:50|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|10130.5|10120.5|5
1622710380000|2021-06-03 08:53:00|10130.6|10120.6|10131.3|10121.3|10131.3|10121.3|10130.6|10120.6|5
1622710390000|2021-06-03 08:53:10|10131.4|10121.4|10130.1|10120.1|10131.5|10121.5|10130.1|10120.1|4
1622710400000|2021-06-03 08:53:20|10129.8|10119.8|10129.5|10119.5|10129.8|10119.8|10129.5|10119.5|2
1622710410000|2021-06-03 08:53:30|10129.3|10119.3|10129.3|10119.3|10129.3|10119.3|10127.6|10117.6|6
1622710420000|2021-06-03 08:53:40|10129|10119|10129.3|10119.3|10129.3|10119.3|10129|10119|2
1622710430000|2021-06-03 08:53:50|10129.8|10119.8|10129.9|10119.9|10130.3|10120.3|10129.8|10119.8|6
1622710450000|2021-06-03 08:54:10|10129.4|10119.4|10129|10119|10129.4|10119.4|10129|10119|2
1622710460000|2021-06-03 08:54:20|10128.9|10118.9|10128.1|10118.1|10128.9|10118.9|10127.9|10117.9|3
1622710490000|2021-06-03 08:54:50|10128|10118|10127.8|10117.8|10128|10118|10127.4|10117.4|3
1622710500000|2021-06-03 08:55:00|10128|10118|10130.5|10120.5|10131|10121|10128|10118|6
1622710510000|2021-06-03 08:55:10|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|1
1622710520000|2021-06-03 08:55:20|10130.9|10120.9|10129.9|10119.9|10131.3|10121.3|10129.9|10119.9|6
1622710530000|2021-06-03 08:55:30|10129.6|10119.6|10127.3|10117.3|10129.6|10119.6|10127|10117|6
1622710540000|2021-06-03 08:55:40|10127|10117|10126.6|10116.6|10127|10117|10126.4|10116.4|3
1622710550000|2021-06-03 08:55:50|10126.8|10116.8|10127.4|10117.4|10128.3|10118.3|10126.8|10116.8|6
1622710560000|2021-06-03 08:56:00|10127.6|10117.6|10130|10120|10130|10120|10127.6|10117.6|2
1622710570000|2021-06-03 08:56:10|10130.1|10120.1|10130.8|10120.8|10130.8|10120.8|10130.1|10120.1|3
1622710580000|2021-06-03 08:56:20|10131.3|10121.3|10128.9|10118.9|10131.3|10121.3|10128.9|10118.9|5
1622710590000|2021-06-03 08:56:30|10128.6|10118.6|10126.9|10116.9|10128.6|10118.6|10126.9|10116.9|5
1622710610000|2021-06-03 08:56:50|10126.5|10116.5|10127.3|10117.3|10127.6|10117.6|10125.4|10115.4|6
1622710620000|2021-06-03 08:57:00|10127.4|10117.4|10127.4|10117.4|10127.4|10117.4|10127.4|10117.4|1
1622710640000|2021-06-03 08:57:20|10127.8|10117.8|10127.8|10117.8|10127.8|10117.8|10127.8|10117.8|1
1622710650000|2021-06-03 08:57:30|10128|10118|10127.8|10117.8|10128.4|10118.4|10127.8|10117.8|4
1622710660000|2021-06-03 08:57:40|10127.6|10117.6|10125.4|10115.4|10127.6|10117.6|10125.4|10115.4|6
1622710670000|2021-06-03 08:57:50|10125.1|10115.1|10124.6|10114.6|10125.1|10115.1|10124.1|10114.1|5
1622710680000|2021-06-03 08:58:00|10124.8|10114.8|10126.5|10116.5|10126.5|10116.5|10124.8|10114.8|4
1622710690000|2021-06-03 08:58:10|10126.4|10116.4|10125.9|10115.9|10126.4|10116.4|10125.9|10115.9|2
1622710700000|2021-06-03 08:58:20|10125.6|10115.6|10125.6|10115.6|10125.6|10115.6|10125.6|10115.6|1
1622710710000|2021-06-03 08:58:30|10127|10117|10126.6|10116.6|10127|10117|10126.6|10116.6|3
1622710720000|2021-06-03 08:58:40|10126.8|10116.8|10126.8|10116.8|10127|10117|10126.8|10116.8|3
1622710730000|2021-06-03 08:58:50|10127|10117|10127.3|10117.3|10127.3|10117.3|10127|10117|2
1622710740000|2021-06-03 08:59:00|10126.9|10116.9|10124.4|10114.4|10126.9|10116.9|10124.4|10114.4|3
1622710750000|2021-06-03 08:59:10|10125.3|10115.3|10126.3|10116.3|10126.4|10116.4|10125.3|10115.3|5
1622710760000|2021-06-03 08:59:20|10126.4|10116.4|10126|10116|10126.4|10116.4|10125.8|10115.8|5
1622710770000|2021-06-03 08:59:30|10126.3|10116.3|10126.5|10116.5|10126.5|10116.5|10126|10116|5
1622710780000|2021-06-03 08:59:40|10126.6|10116.6|10127.5|10117.5|10127.5|10117.5|10126.6|10116.6|2
1622710790000|2021-06-03 08:59:50|10127.6|10117.6|10128.9|10118.9|10128.9|10118.9|10127.6|10117.6|3
1622710820000|2021-06-03 09:00:20|10128.8|10118.8|10128.3|10118.3|10128.8|10118.8|10128.3|10118.3|2
1622710840000|2021-06-03 09:00:40|10128.4|10118.4|10128.9|10118.9|10128.9|10118.9|10128.4|10118.4|2
1622710850000|2021-06-03 09:00:50|10128.8|10118.8|10128.8|10118.8|10128.9|10118.9|10128.6|10118.6|7
1622710860000|2021-06-03 09:01:00|10128.9|10118.9|10128.6|10118.6|10128.9|10118.9|10128.6|10118.6|3
1622710870000|2021-06-03 09:01:10|10128.8|10118.8|10128.8|10118.8|10128.8|10118.8|10128.6|10118.6|3
1622710880000|2021-06-03 09:01:20|10128.6|10118.6|10128.5|10118.5|10128.6|10118.6|10128.5|10118.5|2
1622710890000|2021-06-03 09:01:30|10128.4|10118.4|10128.5|10118.5|10128.5|10118.5|10128.3|10118.3|4
1622710900000|2021-06-03 09:01:40|10129.4|10119.4|10130.3|10120.3|10130.3|10120.3|10129.4|10119.4|2
1622710910000|2021-06-03 09:01:50|10130.1|10120.1|10130.1|10120.1|10130.1|10120.1|10130.1|10120.1|1
1622710920000|2021-06-03 09:02:00|10129.9|10119.9|10129.9|10119.9|10129.9|10119.9|10129.9|10119.9|1
1622710930000|2021-06-03 09:02:10|10129.4|10119.4|10128.1|10118.1|10129.4|10119.4|10128.1|10118.1|3
1622710950000|2021-06-03 09:02:30|10128.4|10118.4|10128.3|10118.3|10128.5|10118.5|10128.3|10118.3|4
1622710970000|2021-06-03 09:02:50|10128|10118|10128|10118|10128|10118|10128|10118|1
1622710980000|2021-06-03 09:03:00|10128.1|10118.1|10128|10118|10128.1|10118.1|10128|10118|2
1622710990000|2021-06-03 09:03:10|10127.8|10117.8|10127.8|10117.8|10127.8|10117.8|10127.3|10117.3|3
1622711000000|2021-06-03 09:03:20|10128|10118|10128|10118|10128|10118|10128|10118|1
1622711020000|2021-06-03 09:03:40|10128.3|10118.3|10128.1|10118.1|10128.3|10118.3|10128.1|10118.1|2
1622711030000|2021-06-03 09:03:50|10127.9|10117.9|10128|10118|10128|10118|10127.9|10117.9|2
1622711090000|2021-06-03 09:04:50|10128.1|10118.1|10131.4|10121.4|10131.4|10121.4|10128.1|10118.1|2
1622711100000|2021-06-03 09:05:00|10131.1|10121.1|10131.4|10121.4|10131.8|10121.8|10131.1|10121.1|5
1622711110000|2021-06-03 09:05:10|10131.6|10121.6|10131.9|10121.9|10131.9|10121.9|10131.6|10121.6|3
1622711120000|2021-06-03 09:05:20|10131.6|10121.6|10131.9|10121.9|10131.9|10121.9|10131.6|10121.6|2
1622711140000|2021-06-03 09:05:40|10132|10122|10131.8|10121.8|10132.3|10122.3|10131.8|10121.8|7
1622711150000|2021-06-03 09:05:50|10131.9|10121.9|10132.3|10122.3|10132.3|10122.3|10131.9|10121.9|2
1622711160000|2021-06-03 09:06:00|10132.4|10122.4|10133.4|10123.4|10133.8|10123.8|10132.4|10122.4|7
1622711170000|2021-06-03 09:06:10|10133.1|10123.1|10133.9|10123.9|10133.9|10123.9|10133.1|10123.1|5
1622711180000|2021-06-03 09:06:20|10134|10124|10134|10124|10134|10124|10134|10124|1
1622711190000|2021-06-03 09:06:30|10134.3|10124.3|10133.5|10123.5|10134.3|10124.3|10133.5|10123.5|3
1622711200000|2021-06-03 09:06:40|10133.8|10123.8|10134.4|10124.4|10134.4|10124.4|10133.8|10123.8|3
1622711210000|2021-06-03 09:06:50|10134.3|10124.3|10131.3|10121.3|10134.3|10124.3|10131.3|10121.3|5
1622711220000|2021-06-03 09:07:00|10132|10122|10132.6|10122.6|10132.8|10122.8|10132|10122|3
1622711230000|2021-06-03 09:07:10|10132.8|10122.8|10134.3|10124.3|10134.3|10124.3|10132.8|10122.8|7
1622711240000|2021-06-03 09:07:20|10134|10124|10132.1|10122.1|10134|10124|10132.1|10122.1|4
1622711250000|2021-06-03 09:07:30|10132.4|10122.4|10132.1|10122.1|10132.6|10122.6|10132.1|10122.1|4
1622711260000|2021-06-03 09:07:40|10131.9|10121.9|10131.9|10121.9|10131.9|10121.9|10131.9|10121.9|1
1622711280000|2021-06-03 09:08:00|10132|10122|10132|10122|10132|10122|10132|10122|1
1622711340000|2021-06-03 09:09:00|10131.9|10121.9|10131.9|10121.9|10131.9|10121.9|10131.9|10121.9|1
1622711360000|2021-06-03 09:09:20|10131.6|10121.6|10131.6|10121.6|10131.6|10121.6|10131.6|10121.6|1
1622711370000|2021-06-03 09:09:30|10131.5|10121.5|10130.9|10120.9|10131.5|10121.5|10128.9|10118.9|4
1622711380000|2021-06-03 09:09:40|10130.6|10120.6|10130.4|10120.4|10131.4|10121.4|10130|10120|7
1622711390000|2021-06-03 09:09:50|10130.8|10120.8|10130.5|10120.5|10130.8|10120.8|10130.5|10120.5|2
1622711400000|2021-06-03 09:10:00|10130.4|10120.4|10129.6|10119.6|10130.4|10120.4|10129.3|10119.3|5
1622711410000|2021-06-03 09:10:10|10129.8|10119.8|10129.9|10119.9|10129.9|10119.9|10129.8|10119.8|2
1622711420000|2021-06-03 09:10:20|10131.5|10121.5|10130.1|10120.1|10131.5|10121.5|10130.1|10120.1|5
1622711430000|2021-06-03 09:10:30|10128.9|10118.9|10130.1|10120.1|10130.1|10120.1|10128.9|10118.9|2
1622711440000|2021-06-03 09:10:40|10130|10120|10128.3|10118.3|10130|10120|10128|10118|8
1622711460000|2021-06-03 09:11:00|10128.4|10118.4|10129|10119|10129.1|10119.1|10128.4|10118.4|5
1622711470000|2021-06-03 09:11:10|10128.6|10118.6|10128.3|10118.3|10128.6|10118.6|10128.3|10118.3|3
1622711480000|2021-06-03 09:11:20|10128.1|10118.1|10128.1|10118.1|10128.1|10118.1|10128.1|10118.1|1
1622711490000|2021-06-03 09:11:30|10128.4|10118.4|10128.9|10118.9|10128.9|10118.9|10128.4|10118.4|3
1622711500000|2021-06-03 09:11:40|10129.1|10119.1|10129.1|10119.1|10129.1|10119.1|10129.1|10119.1|1
1622711520000|2021-06-03 09:12:00|10129.4|10119.4|10129.4|10119.4|10129.4|10119.4|10129.4|10119.4|1
1622711530000|2021-06-03 09:12:10|10129.1|10119.1|10129.1|10119.1|10129.1|10119.1|10129.1|10119.1|1
1622711540000|2021-06-03 09:12:20|10128.9|10118.9|10128.8|10118.8|10128.9|10118.9|10128.8|10118.8|2
1622711550000|2021-06-03 09:12:30|10128.9|10118.9|10128.8|10118.8|10128.9|10118.9|10128.8|10118.8|2
1622711560000|2021-06-03 09:12:40|10128.9|10118.9|10128.8|10118.8|10128.9|10118.9|10128.8|10118.8|2
1622711580000|2021-06-03 09:13:00|10128.5|10118.5|10128.4|10118.4|10128.5|10118.5|10128.4|10118.4|2
1622711590000|2021-06-03 09:13:10|10128.5|10118.5|10128.6|10118.6|10128.6|10118.6|10128.5|10118.5|2
1622711600000|2021-06-03 09:13:20|10129.8|10119.8|10129.9|10119.9|10129.9|10119.9|10129.8|10119.8|2
1622711610000|2021-06-03 09:13:30|10129.8|10119.8|10128.9|10118.9|10129.8|10119.8|10128.9|10118.9|4
1622711620000|2021-06-03 09:13:40|10128.6|10118.6|10128.6|10118.6|10128.6|10118.6|10128.6|10118.6|1
1622711640000|2021-06-03 09:14:00|10128.9|10118.9|10129.9|10119.9|10131.1|10121.1|10128.9|10118.9|7
1622711650000|2021-06-03 09:14:10|10129.6|10119.6|10129.3|10119.3|10129.6|10119.6|10129.3|10119.3|2
1622711660000|2021-06-03 09:14:20|10128.9|10118.9|10128.6|10118.6|10128.9|10118.9|10128.6|10118.6|2
1622711670000|2021-06-03 09:14:30|10128.4|10118.4|10128.4|10118.4|10128.4|10118.4|10128.4|10118.4|1
1622711680000|2021-06-03 09:14:40|10128.1|10118.1|10130.4|10120.4|10130.4|10120.4|10128.1|10118.1|3
1622711690000|2021-06-03 09:14:50|10130.5|10120.5|10131.1|10121.1|10131.1|10121.1|10130.5|10120.5|3
1622711700000|2021-06-03 09:15:00|10131|10121|10130.4|10120.4|10131|10121|10130.4|10120.4|2
1622711740000|2021-06-03 09:15:40|10130.5|10120.5|10131|10121|10131|10121|10130.4|10120.4|7
1622711750000|2021-06-03 09:15:50|10130.8|10120.8|10132.5|10122.5|10132.8|10122.8|10130.4|10120.4|9
1622711760000|2021-06-03 09:16:00|10131.6|10121.6|10132.6|10122.6|10132.6|10122.6|10131.5|10121.5|4
1622711770000|2021-06-03 09:16:10|10132|10122|10131.1|10121.1|10132|10122|10131.1|10121.1|4
1622711780000|2021-06-03 09:16:20|10131.4|10121.4|10132.3|10122.3|10132.3|10122.3|10131.4|10121.4|2
1622711790000|2021-06-03 09:16:30|10131.9|10121.9|10131.9|10121.9|10131.9|10121.9|10131.9|10121.9|1
1622711860000|2021-06-03 09:17:40|10131|10121|10131.8|10121.8|10131.8|10121.8|10131|10121|2
1622711880000|2021-06-03 09:18:00|10132.3|10122.3|10132.3|10122.3|10132.3|10122.3|10132.3|10122.3|1
1622711890000|2021-06-03 09:18:10|10131.8|10121.8|10131.8|10121.8|10131.8|10121.8|10131.8|10121.8|1
1622711900000|2021-06-03 09:18:20|10132.3|10122.3|10132.3|10122.3|10132.3|10122.3|10132.3|10122.3|1
1622711910000|2021-06-03 09:18:30|10131.8|10121.8|10131.8|10121.8|10132.3|10122.3|10131.8|10121.8|3
1622711920000|2021-06-03 09:18:40|10131.6|10121.6|10131.6|10121.6|10131.6|10121.6|10131.1|10121.1|4
1622711940000|2021-06-03 09:19:00|10132.1|10122.1|10132.1|10122.1|10132.1|10122.1|10132.1|10122.1|1
1622711950000|2021-06-03 09:19:10|10131.8|10121.8|10132.3|10122.3|10132.3|10122.3|10131.8|10121.8|3
1622711970000|2021-06-03 09:19:30|10132|10122|10132.3|10122.3|10132.3|10122.3|10132|10122|2
1622711990000|2021-06-03 09:19:50|10132|10122|10133|10123|10133|10123|10131.8|10121.8|4
1622712000000|2021-06-03 09:20:00|10132.4|10122.4|10132|10122|10132.4|10122.4|10132|10122|3
1622712010000|2021-06-03 09:20:10|10132.1|10122.1|10133.8|10123.8|10133.8|10123.8|10131.5|10121.5|5
1622712030000|2021-06-03 09:20:30|10133.9|10123.9|10134.1|10124.1|10134.1|10124.1|10133.9|10123.9|2
1622712050000|2021-06-03 09:20:50|10134.9|10124.9|10135.8|10125.8|10135.8|10125.8|10134.9|10124.9|2
1622712060000|2021-06-03 09:21:00|10135.9|10125.9|10135.9|10125.9|10135.9|10125.9|10135.4|10125.4|6
1622712070000|2021-06-03 09:21:10|10136.4|10126.4|10136.4|10126.4|10136.4|10126.4|10136.4|10126.4|1
1622712080000|2021-06-03 09:21:20|10135.9|10125.9|10135.8|10125.8|10135.9|10125.9|10135.5|10125.5|3
1622712090000|2021-06-03 09:21:30|10136.1|10126.1|10135.5|10125.5|10136.1|10126.1|10135.5|10125.5|3
1622712100000|2021-06-03 09:21:40|10135.1|10125.1|10135.3|10125.3|10135.3|10125.3|10134.5|10124.5|4
1622712110000|2021-06-03 09:21:50|10135.4|10125.4|10136.3|10126.3|10136.3|10126.3|10135.4|10125.4|4
1622712120000|2021-06-03 09:22:00|10136.5|10126.5|10136.5|10126.5|10137.1|10127.1|10136.3|10126.3|5
1622712130000|2021-06-03 09:22:10|10136.1|10126.1|10136.3|10126.3|10136.3|10126.3|10136.1|10126.1|2
1622712140000|2021-06-03 09:22:20|10136.1|10126.1|10137.4|10127.4|10137.6|10127.6|10135.3|10125.3|7
1622712150000|2021-06-03 09:22:30|10137.1|10127.1|10136.9|10126.9|10137.1|10127.1|10136.4|10126.4|6
1622712160000|2021-06-03 09:22:40|10136.8|10126.8|10136.6|10126.6|10137|10127|10135.8|10125.8|6
1622712170000|2021-06-03 09:22:50|10136.9|10126.9|10140.1|10130.1|10140.1|10130.1|10136.9|10126.9|8
1622712180000|2021-06-03 09:23:00|10139.9|10129.9|10140.9|10130.9|10140.9|10130.9|10139.9|10129.9|5
1622712190000|2021-06-03 09:23:10|10141|10131|10139.1|10129.1|10141.4|10131.4|10139.1|10129.1|7
1622712200000|2021-06-03 09:23:20|10138.9|10128.9|10138.8|10128.8|10139.1|10129.1|10138.6|10128.6|6
1622712210000|2021-06-03 09:23:30|10138.3|10128.3|10138.5|10128.5|10138.6|10128.6|10138.3|10128.3|6
1622712220000|2021-06-03 09:23:40|10138.6|10128.6|10138.9|10128.9|10139|10129|10138.3|10128.3|8
1622712230000|2021-06-03 09:23:50|10137.9|10127.9|10137.6|10127.6|10137.9|10127.9|10137.6|10127.6|2
1622712260000|2021-06-03 09:24:20|10137.9|10127.9|10137.8|10127.8|10138.1|10128.1|10137.8|10127.8|3
1622712270000|2021-06-03 09:24:30|10137.9|10127.9|10137.8|10127.8|10138.1|10128.1|10137.1|10127.1|9
1622712280000|2021-06-03 09:24:40|10137.4|10127.4|10137.4|10127.4|10137.4|10127.4|10137.4|10127.4|1
1622712290000|2021-06-03 09:24:50|10137.8|10127.8|10137.8|10127.8|10137.8|10127.8|10137.8|10127.8|1
1622712300000|2021-06-03 09:25:00|10138.3|10128.3|10140.6|10130.6|10141|10131|10138.3|10128.3|13
1622712310000|2021-06-03 09:25:10|10140.4|10130.4|10141.6|10131.6|10141.6|10131.6|10139.6|10129.6|7
1622712320000|2021-06-03 09:25:20|10141.8|10131.8|10141.6|10131.6|10142.5|10132.5|10141.6|10131.6|6
1622712340000|2021-06-03 09:25:40|10141.9|10131.9|10143.1|10133.1|10143.5|10133.5|10141.9|10131.9|7
1622712350000|2021-06-03 09:25:50|10143|10133|10142.6|10132.6|10143|10133|10142.6|10132.6|2
1622712360000|2021-06-03 09:26:00|10142.8|10132.8|10143.6|10133.6|10143.6|10133.6|10142.8|10132.8|8
1622712370000|2021-06-03 09:26:10|10143.9|10133.9|10144.1|10134.1|10144.5|10134.5|10143.6|10133.6|11
1622712380000|2021-06-03 09:26:20|10144.5|10134.5|10144.1|10134.1|10144.6|10134.6|10144.1|10134.1|6
1622712400000|2021-06-03 09:26:40|10144.4|10134.4|10144.6|10134.6|10144.6|10134.6|10144.1|10134.1|6
1622712410000|2021-06-03 09:26:50|10144.8|10134.8|10143.9|10133.9|10144.8|10134.8|10143.9|10133.9|6
1622712420000|2021-06-03 09:27:00|10143.6|10133.6|10143.6|10133.6|10144.3|10134.3|10142.9|10132.9|11
1622712430000|2021-06-03 09:27:10|10143.8|10133.8|10144.4|10134.4|10144.4|10134.4|10143.8|10133.8|3
1622712440000|2021-06-03 09:27:20|10144.3|10134.3|10144.3|10134.3|10144.3|10134.3|10144.3|10134.3|1
1622712450000|2021-06-03 09:27:30|10144|10134|10143.1|10133.1|10144|10134|10143.1|10133.1|3
1622712470000|2021-06-03 09:27:50|10143.3|10133.3|10143.4|10133.4|10143.4|10133.4|10143.3|10133.3|2
1622712480000|2021-06-03 09:28:00|10143.5|10133.5|10143.6|10133.6|10143.6|10133.6|10143.5|10133.5|2
1622712500000|2021-06-03 09:28:20|10143.5|10133.5|10143.5|10133.5|10143.6|10133.6|10143.5|10133.5|3
1622712520000|2021-06-03 09:28:40|10143.6|10133.6|10143.5|10133.5|10143.6|10133.6|10143.5|10133.5|2
1622712530000|2021-06-03 09:28:50|10143.6|10133.6|10143.5|10133.5|10143.6|10133.6|10143.5|10133.5|2
1622712560000|2021-06-03 09:29:20|10143.4|10133.4|10143.4|10133.4|10143.8|10133.8|10143.4|10133.4|4
1622712570000|2021-06-03 09:29:30|10143.3|10133.3|10143.3|10133.3|10143.3|10133.3|10142.9|10132.9|4
1622712580000|2021-06-03 09:29:40|10144|10134|10144.3|10134.3|10144.4|10134.4|10144|10134|4
1622712590000|2021-06-03 09:29:50|10144.1|10134.1|10143.9|10133.9|10144.1|10134.1|10143.9|10133.9|6
1622712600000|2021-06-03 09:30:00|10143.1|10133.1|10142.1|10132.1|10143.1|10133.1|10142.1|10132.1|2
1622712610000|2021-06-03 09:30:10|10142.4|10132.4|10143.3|10133.3|10143.3|10133.3|10142.3|10132.3|5
1622712620000|2021-06-03 09:30:20|10143.1|10133.1|10143.5|10133.5|10143.5|10133.5|10143.1|10133.1|3
1622712630000|2021-06-03 09:30:30|10143.6|10133.6|10141.8|10131.8|10144.3|10134.3|10141.8|10131.8|10
1622712640000|2021-06-03 09:30:40|10141.5|10131.5|10141.9|10131.9|10143.1|10133.1|10141.5|10131.5|4
1622712650000|2021-06-03 09:30:50|10142.1|10132.1|10142.1|10132.1|10142.1|10132.1|10141.9|10131.9|3
1622712660000|2021-06-03 09:31:00|10142.3|10132.3|10142.5|10132.5|10142.5|10132.5|10142.3|10132.3|2
1622712670000|2021-06-03 09:31:10|10142.6|10132.6|10144.1|10134.1|10145.5|10135.5|10142.6|10132.6|6
1622712680000|2021-06-03 09:31:20|10143.9|10133.9|10143.5|10133.5|10143.9|10133.9|10143.1|10133.1|4
1622712690000|2021-06-03 09:31:30|10143.4|10133.4|10142.6|10132.6|10143.4|10133.4|10142.6|10132.6|6
1622712700000|2021-06-03 09:31:40|10142.5|10132.5|10141.9|10131.9|10142.5|10132.5|10141.9|10131.9|3
1622712710000|2021-06-03 09:31:50|10141.6|10131.6|10141.3|10131.3|10141.6|10131.6|10141.3|10131.3|2
1622712720000|2021-06-03 09:32:00|10139.5|10129.5|10141.3|10131.3|10141.3|10131.3|10139.1|10129.1|8
1622712730000|2021-06-03 09:32:10|10141.1|10131.1|10139.3|10129.3|10141.1|10131.1|10139.3|10129.3|4
1622712740000|2021-06-03 09:32:20|10139.4|10129.4|10139.4|10129.4|10139.8|10129.8|10139.4|10129.4|5
1622712750000|2021-06-03 09:32:30|10139.6|10129.6|10139.8|10129.8|10139.8|10129.8|10139.6|10129.6|2
1622712760000|2021-06-03 09:32:40|10140|10130|10140|10130|10140|10130|10140|10130|1
1622712780000|2021-06-03 09:33:00|10140.3|10130.3|10141.4|10131.4|10141.6|10131.6|10140.3|10130.3|5
1622712790000|2021-06-03 09:33:10|10141.3|10131.3|10140.4|10130.4|10141.3|10131.3|10140|10130|7
1622712800000|2021-06-03 09:33:20|10140.5|10130.5|10139.9|10129.9|10141.3|10131.3|10139.9|10129.9|3
1622712810000|2021-06-03 09:33:30|10139.1|10129.1|10138.8|10128.8|10139.1|10129.1|10138.1|10128.1|5
1622712820000|2021-06-03 09:33:40|10138.5|10128.5|10137.1|10127.1|10138.5|10128.5|10137.1|10127.1|3
1622712840000|2021-06-03 09:34:00|10137.8|10127.8|10138.6|10128.6|10138.6|10128.6|10137.8|10127.8|4
1622712850000|2021-06-03 09:34:10|10138.8|10128.8|10139|10129|10139|10129|10138.8|10128.8|2
1622712860000|2021-06-03 09:34:20|10138.9|10128.9|10138.4|10128.4|10138.9|10128.9|10138|10128|5
1622712870000|2021-06-03 09:34:30|10138.1|10128.1|10138.4|10128.4|10138.4|10128.4|10138.1|10128.1|2
1622712880000|2021-06-03 09:34:40|10138.5|10128.5|10138.1|10128.1|10138.5|10128.5|10138.1|10128.1|3
1622712890000|2021-06-03 09:34:50|10138.3|10128.3|10138.4|10128.4|10138.5|10128.5|10138.3|10128.3|4
1622712900000|2021-06-03 09:35:00|10138.5|10128.5|10138.5|10128.5|10138.5|10128.5|10138.5|10128.5|1
1622712950000|2021-06-03 09:35:50|10138.4|10128.4|10138.4|10128.4|10138.4|10128.4|10138.4|10128.4|1
1622712960000|2021-06-03 09:36:00|10138.5|10128.5|10141.1|10131.1|10141.4|10131.4|10138.5|10128.5|7
1622712970000|2021-06-03 09:36:10|10141.3|10131.3|10141.3|10131.3|10141.3|10131.3|10141.3|10131.3|1
1622712980000|2021-06-03 09:36:20|10141.1|10131.1|10140.4|10130.4|10141.1|10131.1|10140.4|10130.4|2
1622712990000|2021-06-03 09:36:30|10140.1|10130.1|10138.6|10128.6|10140.1|10130.1|10138.6|10128.6|3
1622713010000|2021-06-03 09:36:50|10138.4|10128.4|10138.5|10128.5|10138.5|10128.5|10138.3|10128.3|4
1622713020000|2021-06-03 09:37:00|10140.3|10130.3|10140.1|10130.1|10140.3|10130.3|10140.1|10130.1|2
1622713030000|2021-06-03 09:37:10|10140.3|10130.3|10140.5|10130.5|10140.5|10130.5|10140.3|10130.3|2
1622713040000|2021-06-03 09:37:20|10140.6|10130.6|10140.9|10130.9|10140.9|10130.9|10140.6|10130.6|2
1622713070000|2021-06-03 09:37:50|10141.6|10131.6|10141.8|10131.8|10141.8|10131.8|10141.6|10131.6|2
1622713080000|2021-06-03 09:38:00|10142|10132|10140.1|10130.1|10142|10132|10140.1|10130.1|8
1622713090000|2021-06-03 09:38:10|10139.9|10129.9|10139.8|10129.8|10140|10130|10139.6|10129.6|4
1622713100000|2021-06-03 09:38:20|10140.3|10130.3|10140.8|10130.8|10140.9|10130.9|10140.3|10130.3|3
1622713110000|2021-06-03 09:38:30|10141.3|10131.3|10141.3|10131.3|10141.3|10131.3|10141.3|10131.3|1
1622713120000|2021-06-03 09:38:40|10140.3|10130.3|10138.8|10128.8|10140.3|10130.3|10138.8|10128.8|6
1622713130000|2021-06-03 09:38:50|10138.5|10128.5|10138.5|10128.5|10138.5|10128.5|10138.4|10128.4|3
1622713160000|2021-06-03 09:39:20|10138.9|10128.9|10137.1|10127.1|10138.9|10128.9|10137.1|10127.1|4
1622713170000|2021-06-03 09:39:30|10136.9|10126.9|10136.9|10126.9|10136.9|10126.9|10136.9|10126.9|1
1622713180000|2021-06-03 09:39:40|10136.6|10126.6|10137|10127|10137|10127|10136.1|10126.1|4
1622713190000|2021-06-03 09:39:50|10136.8|10126.8|10136.1|10126.1|10136.8|10126.8|10135.9|10125.9|3
1622713230000|2021-06-03 09:40:30|10136.6|10126.6|10137.5|10127.5|10137.8|10127.8|10136.6|10126.6|5
1622713240000|2021-06-03 09:40:40|10138|10128|10138.3|10128.3|10138.3|10128.3|10138|10128|2
1622713250000|2021-06-03 09:40:50|10139|10129|10139|10129|10139|10129|10137.5|10127.5|7
1622713260000|2021-06-03 09:41:00|10139.3|10129.3|10137.9|10127.9|10140|10130|10137.9|10127.9|6
1622713270000|2021-06-03 09:41:10|10138|10128|10138|10128|10138.4|10128.4|10138|10128|4
1622713280000|2021-06-03 09:41:20|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|1
1622713290000|2021-06-03 09:41:30|10138.1|10128.1|10138.9|10128.9|10138.9|10128.9|10138.1|10128.1|3
1622713310000|2021-06-03 09:41:50|10139.1|10129.1|10139.4|10129.4|10139.6|10129.6|10139|10129|6
1622713320000|2021-06-03 09:42:00|10139.6|10129.6|10138.5|10128.5|10140.1|10130.1|10138.5|10128.5|3
1622713330000|2021-06-03 09:42:10|10138.3|10128.3|10137.9|10127.9|10138.3|10128.3|10137.6|10127.6|4
1622713340000|2021-06-03 09:42:20|10138.1|10128.1|10138.6|10128.6|10138.6|10128.6|10138.1|10128.1|2
1622713350000|2021-06-03 09:42:30|10138.4|10128.4|10130|10120|10138.4|10128.4|10130|10120|8
1622713380000|2021-06-03 09:43:00|10131|10121|10129.9|10119.9|10131|10121|10129.9|10119.9|2
1622713430000|2021-06-03 09:43:50|10130.1|10120.1|10130.4|10120.4|10130.8|10120.8|10130.1|10120.1|4
1622713440000|2021-06-03 09:44:00|10130.3|10120.3|10130.4|10120.4|10130.4|10120.4|10130.3|10120.3|2
1622713450000|2021-06-03 09:44:10|10130.6|10120.6|10131.4|10121.4|10131.5|10121.5|10130.6|10120.6|4
1622713460000|2021-06-03 09:44:20|10132|10122|10132.6|10122.6|10132.6|10122.6|10132|10122|3
1622713470000|2021-06-03 09:44:30|10133.1|10123.1|10131.9|10121.9|10133.1|10123.1|10131.8|10121.8|4
1622713480000|2021-06-03 09:44:40|10132.1|10122.1|10132.4|10122.4|10132.4|10122.4|10132.1|10122.1|2
1622713490000|2021-06-03 09:44:50|10132|10122|10131|10121|10132|10122|10131|10121|4
1622713500000|2021-06-03 09:45:00|10129.9|10119.9|10131.9|10121.9|10132|10122|10129.9|10119.9|9
1622713510000|2021-06-03 09:45:10|10130.5|10120.5|10131.4|10121.4|10131.4|10121.4|10130.5|10120.5|3
1622713520000|2021-06-03 09:45:20|10130.6|10120.6|10131.5|10121.5|10131.5|10121.5|10129.9|10119.9|4
1622713540000|2021-06-03 09:45:40|10131.6|10121.6|10132.1|10122.1|10132.1|10122.1|10131.6|10121.6|2
1622713550000|2021-06-03 09:45:50|10132.4|10122.4|10132.1|10122.1|10133|10123|10132.1|10122.1|5
1622713560000|2021-06-03 09:46:00|10132.4|10122.4|10133.1|10123.1|10133.1|10123.1|10132.4|10122.4|4
1622713570000|2021-06-03 09:46:10|10133.5|10123.5|10132.9|10122.9|10133.5|10123.5|10132.9|10122.9|3
1622713590000|2021-06-03 09:46:30|10133.4|10123.4|10132.6|10122.6|10133.8|10123.8|10132.6|10122.6|5
1622713600000|2021-06-03 09:46:40|10132.4|10122.4|10131.3|10121.3|10132.4|10122.4|10131.3|10121.3|2
1622713610000|2021-06-03 09:46:50|10131.5|10121.5|10131.4|10121.4|10132.9|10122.9|10130.9|10120.9|15
1622713620000|2021-06-03 09:47:00|10131.9|10121.9|10132.9|10122.9|10132.9|10122.9|10131.9|10121.9|4
1622713650000|2021-06-03 09:47:30|10132.4|10122.4|10132.5|10122.5|10133.1|10123.1|10131.8|10121.8|4
1622713660000|2021-06-03 09:47:40|10132.8|10122.8|10133.9|10123.9|10133.9|10123.9|10132.8|10122.8|4
1622713670000|2021-06-03 09:47:50|10133.8|10123.8|10134|10124|10134|10124|10133.5|10123.5|4
1622713680000|2021-06-03 09:48:00|10133.5|10123.5|10133.9|10123.9|10133.9|10123.9|10133.5|10123.5|3
1622713700000|2021-06-03 09:48:20|10133.5|10123.5|10133.5|10123.5|10133.9|10123.9|10132.6|10122.6|4
1622713710000|2021-06-03 09:48:30|10133.1|10123.1|10133.4|10123.4|10133.8|10123.8|10133.1|10123.1|5
1622713720000|2021-06-03 09:48:40|10133.6|10123.6|10133.6|10123.6|10133.6|10123.6|10133.6|10123.6|1
1622713730000|2021-06-03 09:48:50|10133.9|10123.9|10134.3|10124.3|10134.4|10124.4|10133.9|10123.9|4
1622713750000|2021-06-03 09:49:10|10133.9|10123.9|10133.8|10123.8|10133.9|10123.9|10133.1|10123.1|4
1622713760000|2021-06-03 09:49:20|10133.9|10123.9|10132|10122|10133.9|10123.9|10132|10122|7
1622713770000|2021-06-03 09:49:30|10131.8|10121.8|10132.6|10122.6|10132.9|10122.9|10130.8|10120.8|12
1622713780000|2021-06-03 09:49:40|10132.5|10122.5|10133.6|10123.6|10133.6|10123.6|10132.5|10122.5|5
1622713790000|2021-06-03 09:49:50|10133.8|10123.8|10133.9|10123.9|10134|10124|10133.8|10123.8|3
1622713800000|2021-06-03 09:50:00|10134|10124|10133.9|10123.9|10134|10124|10133.8|10123.8|5
1622713810000|2021-06-03 09:50:10|10134|10124|10133.9|10123.9|10134|10124|10133.9|10123.9|2
1622713820000|2021-06-03 09:50:20|10133.6|10123.6|10133.6|10123.6|10133.9|10123.9|10133.6|10123.6|3
1622713830000|2021-06-03 09:50:30|10132.5|10122.5|10131|10121|10132.5|10122.5|10130.9|10120.9|3
1622713840000|2021-06-03 09:50:40|10131.1|10121.1|10131.5|10121.5|10131.6|10121.6|10131.1|10121.1|5
1622713860000|2021-06-03 09:51:00|10131.6|10121.6|10132.9|10122.9|10132.9|10122.9|10131.6|10121.6|4
1622713870000|2021-06-03 09:51:10|10133.1|10123.1|10134|10124|10134.1|10124.1|10133.1|10123.1|5
1622713890000|2021-06-03 09:51:30|10133|10123|10132.4|10122.4|10133|10123|10132.4|10122.4|4
1622713900000|2021-06-03 09:51:40|10131.5|10121.5|10131.5|10121.5|10131.5|10121.5|10131.5|10121.5|1
1622713910000|2021-06-03 09:51:50|10131.6|10121.6|10133.6|10123.6|10133.6|10123.6|10131.6|10121.6|5
1622713920000|2021-06-03 09:52:00|10133.9|10123.9|10134.4|10124.4|10134.4|10124.4|10133.9|10123.9|2
1622713930000|2021-06-03 09:52:10|10134.9|10124.9|10133.1|10123.1|10134.9|10124.9|10133.1|10123.1|3
1622713940000|2021-06-03 09:52:20|10133.5|10123.5|10133.5|10123.5|10133.5|10123.5|10133.5|10123.5|1
1622713960000|2021-06-03 09:52:40|10132.3|10122.3|10133.8|10123.8|10133.8|10123.8|10132.3|10122.3|5
1622713980000|2021-06-03 09:53:00|10133.9|10123.9|10133.9|10123.9|10133.9|10123.9|10133.9|10123.9|1
1622713990000|2021-06-03 09:53:10|10133.8|10123.8|10134.4|10124.4|10134.4|10124.4|10133.8|10123.8|3
1622714000000|2021-06-03 09:53:20|10134.9|10124.9|10133.5|10123.5|10134.9|10124.9|10133.5|10123.5|3
1622714010000|2021-06-03 09:53:30|10133.6|10123.6|10133.1|10123.1|10133.6|10123.6|10132.9|10122.9|4
1622714020000|2021-06-03 09:53:40|10133.6|10123.6|10133.6|10123.6|10133.6|10123.6|10133.6|10123.6|1
1622714030000|2021-06-03 09:53:50|10133.9|10123.9|10134.3|10124.3|10134.3|10124.3|10133.9|10123.9|2
1622714040000|2021-06-03 09:54:00|10133.8|10123.8|10134|10124|10134|10124|10133.4|10123.4|4
1622714050000|2021-06-03 09:54:10|10133.9|10123.9|10130.6|10120.6|10133.9|10123.9|10130.6|10120.6|9
1622714060000|2021-06-03 09:54:20|10130.9|10120.9|10130.4|10120.4|10131.5|10121.5|10130.4|10120.4|9
1622714080000|2021-06-03 09:54:40|10130.6|10120.6|10130.9|10120.9|10130.9|10120.9|10130.6|10120.6|2
1622714090000|2021-06-03 09:54:50|10131.1|10121.1|10132.3|10122.3|10132.3|10122.3|10131.1|10121.1|2
1622714100000|2021-06-03 09:55:00|10132.5|10122.5|10132.4|10122.4|10132.8|10122.8|10132.4|10122.4|5
1622714130000|2021-06-03 09:55:30|10132.5|10122.5|10132.5|10122.5|10132.5|10122.5|10132.5|10122.5|1
1622714140000|2021-06-03 09:55:40|10132.4|10122.4|10132.4|10122.4|10132.4|10122.4|10132.4|10122.4|1
1622714160000|2021-06-03 09:56:00|10132.3|10122.3|10132.3|10122.3|10132.4|10122.4|10131.9|10121.9|4
1622714170000|2021-06-03 09:56:10|10131.3|10121.3|10131.3|10121.3|10131.3|10121.3|10131.3|10121.3|1
1622714180000|2021-06-03 09:56:20|10131|10121|10131.5|10121.5|10131.5|10121.5|10131|10121|2
1622714190000|2021-06-03 09:56:30|10131.8|10121.8|10131.8|10121.8|10131.8|10121.8|10131.8|10121.8|1
1622714200000|2021-06-03 09:56:40|10131.9|10121.9|10131.9|10121.9|10131.9|10121.9|10131.9|10121.9|1
1622714210000|2021-06-03 09:56:50|10132.1|10122.1|10133.4|10123.4|10133.4|10123.4|10132.1|10122.1|3
1622714220000|2021-06-03 09:57:00|10133.6|10123.6|10133.9|10123.9|10133.9|10123.9|10133.6|10123.6|3
1622714230000|2021-06-03 09:57:10|10134|10124|10133.5|10123.5|10134|10124|10132.9|10122.9|6
1622714240000|2021-06-03 09:57:20|10133.3|10123.3|10132.9|10122.9|10133.3|10123.3|10132.9|10122.9|2
1622714250000|2021-06-03 09:57:30|10132.6|10122.6|10131.9|10121.9|10132.6|10122.6|10131.9|10121.9|2
1622714270000|2021-06-03 09:57:50|10132.1|10122.1|10133.3|10123.3|10133.3|10123.3|10132.1|10122.1|4
1622714290000|2021-06-03 09:58:10|10133.5|10123.5|10133.8|10123.8|10133.8|10123.8|10133.5|10123.5|2
1622714320000|2021-06-03 09:58:40|10134.3|10124.3|10132.4|10122.4|10134.3|10124.3|10132.4|10122.4|5
1622714340000|2021-06-03 09:59:00|10132.6|10122.6|10133.9|10123.9|10133.9|10123.9|10132.6|10122.6|5
1622714350000|2021-06-03 09:59:10|10133.8|10123.8|10133.8|10123.8|10133.8|10123.8|10133.8|10123.8|1
1622714370000|2021-06-03 09:59:30|10134.1|10124.1|10133.6|10123.6|10134.1|10124.1|10133.6|10123.6|2
1622714380000|2021-06-03 09:59:40|10133.4|10123.4|10133|10123|10133.4|10123.4|10133|10123|3
1622714400000|2021-06-03 10:00:00|10133.3|10123.3|10133.5|10123.5|10133.5|10123.5|10133.3|10123.3|3
1622714410000|2021-06-03 10:00:10|10133.8|10123.8|10133.9|10123.9|10134|10124|10133.8|10123.8|3
1622714420000|2021-06-03 10:00:20|10134|10124|10133.8|10123.8|10134.3|10124.3|10133.3|10123.3|4
1622714430000|2021-06-03 10:00:30|10134|10124|10133.6|10123.6|10134.3|10124.3|10133.1|10123.1|6
1622714440000|2021-06-03 10:00:40|10133.9|10123.9|10135.1|10125.1|10139|10129|10133.9|10123.9|17
1622714450000|2021-06-03 10:00:50|10135.4|10125.4|10135.1|10125.1|10136|10126|10134.6|10124.6|10
1622714460000|2021-06-03 10:01:00|10134.9|10124.9|10135.4|10125.4|10135.4|10125.4|10134.6|10124.6|7
1622714470000|2021-06-03 10:01:10|10134.9|10124.9|10135.3|10125.3|10135.6|10125.6|10134.8|10124.8|7
1622714480000|2021-06-03 10:01:20|10135.4|10125.4|10136.4|10126.4|10136.4|10126.4|10135.4|10125.4|5
1622714490000|2021-06-03 10:01:30|10136.6|10126.6|10135.9|10125.9|10136.8|10126.8|10135.9|10125.9|8
1622714500000|2021-06-03 10:01:40|10135.6|10125.6|10136|10126|10136|10126|10135|10125|6
1622714510000|2021-06-03 10:01:50|10135.5|10125.5|10136.3|10126.3|10136.5|10126.5|10135.5|10125.5|9
1622714520000|2021-06-03 10:02:00|10136.1|10126.1|10136.1|10126.1|10136.5|10126.5|10135.5|10125.5|13
1622714530000|2021-06-03 10:02:10|10135|10125|10134.4|10124.4|10135|10125|10134.4|10124.4|5
1622714540000|2021-06-03 10:02:20|10134.1|10124.1|10134.3|10124.3|10134.8|10124.8|10133.8|10123.8|8
1622714550000|2021-06-03 10:02:30|10134.4|10124.4|10135.6|10125.6|10135.6|10125.6|10134.4|10124.4|4
1622714560000|2021-06-03 10:02:40|10135.4|10125.4|10135.9|10125.9|10135.9|10125.9|10134.9|10124.9|8
1622714570000|2021-06-03 10:02:50|10136.4|10126.4|10136.1|10126.1|10136.4|10126.4|10135.9|10125.9|9
1622714580000|2021-06-03 10:03:00|10135.9|10125.9|10132.4|10122.4|10136.1|10126.1|10132.4|10122.4|8
1622714590000|2021-06-03 10:03:10|10133.4|10123.4|10132|10122|10133.4|10123.4|10132|10122|4
1622714600000|2021-06-03 10:03:20|10131.9|10121.9|10131.1|10121.1|10131.9|10121.9|10130.8|10120.8|6
1622714610000|2021-06-03 10:03:30|10131.3|10121.3|10131.3|10121.3|10131.3|10121.3|10130.1|10120.1|10
1622714620000|2021-06-03 10:03:40|10131.6|10121.6|10130.9|10120.9|10131.6|10121.6|10130.9|10120.9|4
1622714630000|2021-06-03 10:03:50|10130.3|10120.3|10130.9|10120.9|10130.9|10120.9|10130.3|10120.3|4
1622714640000|2021-06-03 10:04:00|10131|10121|10134.3|10124.3|10134.3|10124.3|10131|10121|11
1622714650000|2021-06-03 10:04:10|10134.9|10124.9|10133.5|10123.5|10134.9|10124.9|10133.5|10123.5|6
1622714660000|2021-06-03 10:04:20|10133.1|10123.1|10134.9|10124.9|10134.9|10124.9|10133.1|10123.1|8
1622714670000|2021-06-03 10:04:30|10134.6|10124.6|10134|10124|10134.6|10124.6|10133.8|10123.8|5
1622714680000|2021-06-03 10:04:40|10134.1|10124.1|10134.6|10124.6|10135|10125|10134.1|10124.1|5
1622714690000|2021-06-03 10:04:50|10134.9|10124.9|10135.6|10125.6|10135.6|10125.6|10134.9|10124.9|4
1622714700000|2021-06-03 10:05:00|10135.9|10125.9|10138.9|10128.9|10139.4|10129.4|10135.9|10125.9|11
1622714710000|2021-06-03 10:05:10|10138.8|10128.8|10138.1|10128.1|10138.9|10128.9|10137.6|10127.6|14
1622714720000|2021-06-03 10:05:20|10137.9|10127.9|10137.1|10127.1|10138.4|10128.4|10137.1|10127.1|9
1622714730000|2021-06-03 10:05:30|10137|10127|10136|10126|10137|10127|10136|10126|7
1622714740000|2021-06-03 10:05:40|10136.3|10126.3|10134.8|10124.8|10136.3|10126.3|10134.8|10124.8|4
1622714750000|2021-06-03 10:05:50|10134.5|10124.5|10131.1|10121.1|10134.5|10124.5|10131.1|10121.1|13
1622714760000|2021-06-03 10:06:00|10130.9|10120.9|10131.9|10121.9|10132.6|10122.6|10130.1|10120.1|20
1622714770000|2021-06-03 10:06:10|10132.5|10122.5|10128.3|10118.3|10132.5|10122.5|10127.8|10117.8|21
1622714780000|2021-06-03 10:06:20|10128|10118|10128.8|10118.8|10129|10119|10127.8|10117.8|16
1622714790000|2021-06-03 10:06:30|10128.5|10118.5|10128.9|10118.9|10129|10119|10127.5|10117.5|14
1622714800000|2021-06-03 10:06:40|10128.4|10118.4|10127.6|10117.6|10128.6|10118.6|10127.6|10117.6|12
1622714810000|2021-06-03 10:06:50|10127.8|10117.8|10129.5|10119.5|10130.8|10120.8|10127.8|10117.8|14
1622714820000|2021-06-03 10:07:00|10129.3|10119.3|10126.4|10116.4|10129.3|10119.3|10126.3|10116.3|12
1622714830000|2021-06-03 10:07:10|10125.9|10115.9|10124.5|10114.5|10125.9|10115.9|10124.3|10114.3|9
1622714840000|2021-06-03 10:07:20|10124.4|10114.4|10125.6|10115.6|10125.6|10115.6|10124|10114|11
1622714850000|2021-06-03 10:07:30|10125.4|10115.4|10125.1|10115.1|10127|10117|10124.9|10114.9|10
1622714860000|2021-06-03 10:07:40|10126.9|10116.9|10128.9|10118.9|10129.1|10119.1|10126.9|10116.9|7
1622714870000|2021-06-03 10:07:50|10128.8|10118.8|10128.5|10118.5|10128.8|10118.8|10128.5|10118.5|2
1622714880000|2021-06-03 10:08:00|10128.3|10118.3|10130.9|10120.9|10131.3|10121.3|10127.8|10117.8|18
1622714890000|2021-06-03 10:08:10|10131.5|10121.5|10130.3|10120.3|10131.5|10121.5|10130.3|10120.3|7
1622714900000|2021-06-03 10:08:20|10130.8|10120.8|10128.9|10118.9|10131.1|10121.1|10128.6|10118.6|9
1622714910000|2021-06-03 10:08:30|10128.6|10118.6|10127.4|10117.4|10128.6|10118.6|10127.1|10117.1|5
1622714920000|2021-06-03 10:08:40|10127.6|10117.6|10129.9|10119.9|10130.3|10120.3|10127.6|10117.6|6
1622714930000|2021-06-03 10:08:50|10129.6|10119.6|10129.9|10119.9|10130|10120|10129.3|10119.3|8
1622714940000|2021-06-03 10:09:00|10130|10120|10130.4|10120.4|10130.6|10120.6|10130|10120|3
1622714950000|2021-06-03 10:09:10|10130.3|10120.3|10131.5|10121.5|10131.5|10121.5|10130.3|10120.3|3
1622714960000|2021-06-03 10:09:20|10131.3|10121.3|10131.6|10121.6|10132.5|10122.5|10131.1|10121.1|6
1622714970000|2021-06-03 10:09:30|10131.8|10121.8|10131.9|10121.9|10132|10122|10131.6|10121.6|7
1622714980000|2021-06-03 10:09:40|10131.6|10121.6|10131.6|10121.6|10131.9|10121.9|10131.5|10121.5|4
1622715000000|2021-06-03 10:10:00|10131.4|10121.4|10128.9|10118.9|10131.4|10121.4|10128.9|10118.9|13
1622715010000|2021-06-03 10:10:10|10128.6|10118.6|10130.4|10120.4|10131|10121|10128.6|10118.6|6
1622715020000|2021-06-03 10:10:20|10130.1|10120.1|10126.9|10116.9|10130.1|10120.1|10126.9|10116.9|4
1622715030000|2021-06-03 10:10:30|10126.3|10116.3|10129.1|10119.1|10129.1|10119.1|10126.3|10116.3|5
1622715040000|2021-06-03 10:10:40|10128.6|10118.6|10126.4|10116.4|10128.6|10118.6|10126.4|10116.4|7
1622715050000|2021-06-03 10:10:50|10126.5|10116.5|10127.5|10117.5|10127.8|10117.8|10126.5|10116.5|5
1622715060000|2021-06-03 10:11:00|10127.6|10117.6|10128.8|10118.8|10128.8|10118.8|10127.6|10117.6|6
1622715070000|2021-06-03 10:11:10|10128.5|10118.5|10128.1|10118.1|10128.8|10118.8|10128.1|10118.1|5
1622715080000|2021-06-03 10:11:20|10128.4|10118.4|10128.6|10118.6|10128.6|10118.6|10128.4|10118.4|2
1622715090000|2021-06-03 10:11:30|10128.8|10118.8|10128.6|10118.6|10129|10119|10128.6|10118.6|3
1622715100000|2021-06-03 10:11:40|10128.9|10118.9|10128.6|10118.6|10128.9|10118.9|10128.6|10118.6|2
1622715110000|2021-06-03 10:11:50|10128.5|10118.5|10128.5|10118.5|10128.5|10118.5|10128.3|10118.3|7
1622715120000|2021-06-03 10:12:00|10128.3|10118.3|10128.4|10118.4|10128.4|10118.4|10128.3|10118.3|2
1622715130000|2021-06-03 10:12:10|10128.3|10118.3|10127.5|10117.5|10128.3|10118.3|10127.5|10117.5|2
1622715150000|2021-06-03 10:12:30|10127.4|10117.4|10127.1|10117.1|10127.4|10117.4|10124.9|10114.9|9
1622715160000|2021-06-03 10:12:40|10127.4|10117.4|10127.5|10117.5|10127.9|10117.9|10127.4|10117.4|3
1622715170000|2021-06-03 10:12:50|10126.9|10116.9|10125.1|10115.1|10126.9|10116.9|10123.6|10113.6|13
1622715180000|2021-06-03 10:13:00|10125|10115|10121.3|10111.3|10125|10115|10120.4|10110.4|15
1622715190000|2021-06-03 10:13:10|10120.1|10110.1|10119.9|10109.9|10121.1|10111.1|10119.9|10109.9|4
1622715200000|2021-06-03 10:13:20|10121.1|10111.1|10121.5|10111.5|10122.4|10112.4|10120.9|10110.9|12
1622715210000|2021-06-03 10:13:30|10121.1|10111.1|10122.1|10112.1|10122.1|10112.1|10121.1|10111.1|7
1622715220000|2021-06-03 10:13:40|10122.6|10112.6|10123.5|10113.5|10123.5|10113.5|10122.6|10112.6|2
1622715230000|2021-06-03 10:13:50|10123.6|10113.6|10124.8|10114.8|10124.8|10114.8|10123.5|10113.5|4
1622715240000|2021-06-03 10:14:00|10125|10115|10123.9|10113.9|10125.4|10115.4|10123.6|10113.6|8
1622715250000|2021-06-03 10:14:10|10125.1|10115.1|10125.5|10115.5|10125.5|10115.5|10125.1|10115.1|3
1622715260000|2021-06-03 10:14:20|10125.6|10115.6|10126.5|10116.5|10127|10117|10125.5|10115.5|10
1622715270000|2021-06-03 10:14:30|10126.8|10116.8|10128.6|10118.6|10128.6|10118.6|10126.5|10116.5|7
1622715280000|2021-06-03 10:14:40|10128.4|10118.4|10127.1|10117.1|10128.4|10118.4|10127.1|10117.1|3
1622715300000|2021-06-03 10:15:00|10127.5|10117.5|10124.9|10114.9|10127.5|10117.5|10124.9|10114.9|5
1622715310000|2021-06-03 10:15:10|10124.8|10114.8|10124.3|10114.3|10124.8|10114.8|10124.3|10114.3|3
1622715330000|2021-06-03 10:15:30|10124.1|10114.1|10124|10114|10124.1|10114.1|10122.9|10112.9|6
1622715340000|2021-06-03 10:15:40|10123.9|10113.9|10123.5|10113.5|10123.9|10113.9|10123.5|10113.5|5
1622715360000|2021-06-03 10:16:00|10125.3|10115.3|10124.5|10114.5|10125.3|10115.3|10124.5|10114.5|4
1622715370000|2021-06-03 10:16:10|10123.4|10113.4|10121.8|10111.8|10123.4|10113.4|10121.8|10111.8|8
1622715380000|2021-06-03 10:16:20|10121|10111|10120.9|10110.9|10121.8|10111.8|10120.9|10110.9|4
1622715390000|2021-06-03 10:16:30|10120.8|10110.8|10120.5|10110.5|10120.8|10110.8|10120.5|10110.5|2
1622715400000|2021-06-03 10:16:40|10120.6|10110.6|10120.9|10110.9|10122|10112|10120.6|10110.6|7
1622715410000|2021-06-03 10:16:50|10120.6|10110.6|10120.1|10110.1|10120.6|10110.6|10120|10110|4
1622715420000|2021-06-03 10:17:00|10120.4|10110.4|10121.6|10111.6|10121.6|10111.6|10120.4|10110.4|5
1622715430000|2021-06-03 10:17:10|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|10121.8|10111.8|1
1622715440000|2021-06-03 10:17:20|10121.9|10111.9|10122.6|10112.6|10122.9|10112.9|10121.9|10111.9|6
1622715450000|2021-06-03 10:17:30|10122.4|10112.4|10121.8|10111.8|10122.4|10112.4|10121.8|10111.8|5
1622715460000|2021-06-03 10:17:40|10121.9|10111.9|10121.6|10111.6|10122|10112|10121.5|10111.5|8
1622715470000|2021-06-03 10:17:50|10121.8|10111.8|10121.6|10111.6|10121.8|10111.8|10121.6|10111.6|2
1622715480000|2021-06-03 10:18:00|10122.4|10112.4|10123.1|10113.1|10123.1|10113.1|10122.4|10112.4|2
1622715490000|2021-06-03 10:18:10|10123.8|10113.8|10122.4|10112.4|10123.8|10113.8|10122.4|10112.4|6
1622715500000|2021-06-03 10:18:20|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|10122.3|10112.3|1
1622715510000|2021-06-03 10:18:30|10122|10112|10122|10112|10122|10112|10122|10112|1
1622715530000|2021-06-03 10:18:50|10121.8|10111.8|10121.5|10111.5|10121.8|10111.8|10121.5|10111.5|2
1622715540000|2021-06-03 10:19:00|10121.8|10111.8|10124.1|10114.1|10124.6|10114.6|10121.8|10111.8|6
1622715550000|2021-06-03 10:19:10|10123.9|10113.9|10123.9|10113.9|10123.9|10113.9|10123.4|10113.4|4
1622715560000|2021-06-03 10:19:20|10124|10114|10124.4|10114.4|10125.4|10115.4|10124|10114|4
1622715570000|2021-06-03 10:19:30|10124.5|10114.5|10124.9|10114.9|10125.6|10115.6|10124.5|10114.5|7
1622715600000|2021-06-03 10:20:00|10125.3|10115.3|10127.4|10117.4|10127.8|10117.8|10125.3|10115.3|5
1622715610000|2021-06-03 10:20:10|10127.1|10117.1|10126.5|10116.5|10127.5|10117.5|10126.5|10116.5|5
1622715620000|2021-06-03 10:20:20|10126.8|10116.8|10126.6|10116.6|10126.8|10116.8|10126|10116|4
1622715630000|2021-06-03 10:20:30|10126.9|10116.9|10126.9|10116.9|10126.9|10116.9|10126.9|10116.9|1
1622715640000|2021-06-03 10:20:40|10126.6|10116.6|10125.9|10115.9|10126.6|10116.6|10125.9|10115.9|3
1622715650000|2021-06-03 10:20:50|10126.1|10116.1|10126.5|10116.5|10126.5|10116.5|10126.1|10116.1|2
1622715660000|2021-06-03 10:21:00|10126.8|10116.8|10125.8|10115.8|10127.4|10117.4|10125.8|10115.8|4
1622715670000|2021-06-03 10:21:10|10125.4|10115.4|10125.8|10115.8|10125.8|10115.8|10125.4|10115.4|2
1622715680000|2021-06-03 10:21:20|10125.6|10115.6|10125.4|10115.4|10125.6|10115.6|10125.4|10115.4|2
1622715690000|2021-06-03 10:21:30|10125.8|10115.8|10126.3|10116.3|10126.5|10116.5|10125.8|10115.8|6
1622715700000|2021-06-03 10:21:40|10126.5|10116.5|10126.5|10116.5|10126.5|10116.5|10126.5|10116.5|1
1622715720000|2021-06-03 10:22:00|10126|10116|10124.9|10114.9|10126|10116|10124.8|10114.8|7
1622715730000|2021-06-03 10:22:10|10125|10115|10125.1|10115.1|10125.5|10115.5|10124.9|10114.9|6
1622715750000|2021-06-03 10:22:30|10125.4|10115.4|10125.5|10115.5|10125.5|10115.5|10125.4|10115.4|2
1622715760000|2021-06-03 10:22:40|10125.6|10115.6|10125.3|10115.3|10126.1|10116.1|10125.3|10115.3|5
1622715770000|2021-06-03 10:22:50|10125.5|10115.5|10125.4|10115.4|10126|10116|10125.4|10115.4|4
1622715790000|2021-06-03 10:23:10|10125.5|10115.5|10127.6|10117.6|10127.6|10117.6|10125.5|10115.5|3
1622715800000|2021-06-03 10:23:20|10127.9|10117.9|10128.1|10118.1|10128.1|10118.1|10127.9|10117.9|2
1622715810000|2021-06-03 10:23:30|10128.4|10118.4|10128.9|10118.9|10128.9|10118.9|10128.4|10118.4|3
1622715820000|2021-06-03 10:23:40|10129.1|10119.1|10128.6|10118.6|10129.1|10119.1|10128.6|10118.6|2
1622715830000|2021-06-03 10:23:50|10128.8|10118.8|10128.8|10118.8|10129|10119|10128.8|10118.8|3
1622715850000|2021-06-03 10:24:10|10129.1|10119.1|10129.3|10119.3|10129.4|10119.4|10128.9|10118.9|6
1622715860000|2021-06-03 10:24:20|10128.9|10118.9|10128.8|10118.8|10128.9|10118.9|10128.8|10118.8|2
1622715880000|2021-06-03 10:24:40|10128.9|10118.9|10128.9|10118.9|10129.3|10119.3|10128.9|10118.9|3
1622715890000|2021-06-03 10:24:50|10129.3|10119.3|10127|10117|10129.5|10119.5|10126.5|10116.5|8
1622715900000|2021-06-03 10:25:00|10126.9|10116.9|10127|10117|10127|10117|10126.9|10116.9|2
1622715930000|2021-06-03 10:25:30|10126.5|10116.5|10126|10116|10126.5|10116.5|10126|10116|2
1622715940000|2021-06-03 10:25:40|10125.9|10115.9|10126.3|10116.3|10126.3|10116.3|10125.9|10115.9|6
1622715950000|2021-06-03 10:25:50|10126|10116|10125.1|10115.1|10126|10116|10125.1|10115.1|2
1622715970000|2021-06-03 10:26:10|10124.9|10114.9|10123.8|10113.8|10124.9|10114.9|10123.8|10113.8|7
1622715980000|2021-06-03 10:26:20|10123.5|10113.5|10123.4|10113.4|10123.5|10113.5|10122.5|10112.5|6
1622715990000|2021-06-03 10:26:30|10123.3|10113.3|10123.3|10113.3|10123.3|10113.3|10123.1|10113.1|3
1622716000000|2021-06-03 10:26:40|10123.4|10113.4|10123.9|10113.9|10123.9|10113.9|10123.4|10113.4|2
1622716010000|2021-06-03 10:26:50|10124.1|10114.1|10123.9|10113.9|10124.4|10114.4|10123.9|10113.9|5
1622716020000|2021-06-03 10:27:00|10124.3|10114.3|10123.8|10113.8|10124.3|10114.3|10123.8|10113.8|2
1622716030000|2021-06-03 10:27:10|10123.6|10113.6|10123.4|10113.4|10123.6|10113.6|10122.9|10112.9|3
1622716050000|2021-06-03 10:27:30|10122.9|10112.9|10122.3|10112.3|10122.9|10112.9|10122.3|10112.3|3
1622716060000|2021-06-03 10:27:40|10122.5|10112.5|10122.3|10112.3|10122.5|10112.5|10122.3|10112.3|2
1622716070000|2021-06-03 10:27:50|10122|10112|10122|10112|10122|10112|10122|10112|1
1622716080000|2021-06-03 10:28:00|10121.8|10111.8|10120.4|10110.4|10122.5|10112.5|10120.4|10110.4|7
1622716090000|2021-06-03 10:28:10|10120.5|10110.5|10119.4|10109.4|10120.6|10110.6|10119.4|10109.4|4
1622716100000|2021-06-03 10:28:20|10119.1|10109.1|10118.6|10108.6|10119.1|10109.1|10118.3|10108.3|6
1622716130000|2021-06-03 10:28:50|10119|10109|10121.1|10111.1|10121.3|10111.3|10119|10109|5
1622716140000|2021-06-03 10:29:00|10121.3|10111.3|10120.6|10110.6|10121.3|10111.3|10120|10110|3
1622716160000|2021-06-03 10:29:20|10120.4|10110.4|10119.8|10109.8|10120.4|10110.4|10119.8|10109.8|3
1622716170000|2021-06-03 10:29:30|10120|10110|10120.3|10110.3|10120.3|10110.3|10119.9|10109.9|5
1622716180000|2021-06-03 10:29:40|10120.5|10110.5|10116|10106|10121.3|10111.3|10115.9|10105.9|7
1622716190000|2021-06-03 10:29:50|10116.3|10106.3|10116|10106|10116.3|10106.3|10115.8|10105.8|4
1622716200000|2021-06-03 10:30:00|10116.3|10106.3|10118|10108|10118|10108|10116.3|10106.3|5
1622716210000|2021-06-03 10:30:10|10117.9|10107.9|10116|10106|10117.9|10107.9|10115.9|10105.9|8
1622716220000|2021-06-03 10:30:20|10115.4|10105.4|10115.5|10105.5|10115.5|10105.5|10115.4|10105.4|2
1622716230000|2021-06-03 10:30:30|10115.8|10105.8|10116.4|10106.4|10116.6|10106.6|10115.8|10105.8|5
1622716240000|2021-06-03 10:30:40|10116.5|10106.5|10114.9|10104.9|10116.6|10106.6|10114.9|10104.9|7
1622716250000|2021-06-03 10:30:50|10114.8|10104.8|10111.1|10101.1|10114.8|10104.8|10111.1|10101.1|9
1622716260000|2021-06-03 10:31:00|10110.5|10100.5|10111.5|10101.5|10112|10102|10110.5|10100.5|7
1622716270000|2021-06-03 10:31:10|10111.9|10101.9|10111.6|10101.6|10112.3|10102.3|10111|10101|16
1622716280000|2021-06-03 10:31:20|10111.5|10101.5|10108.1|10098.1|10111.6|10101.6|10108.1|10098.1|7
1622716290000|2021-06-03 10:31:30|10107.4|10097.4|10105|10095|10107.9|10097.9|10105|10095|7
1622716300000|2021-06-03 10:31:40|10105.4|10095.4|10103.8|10093.8|10105.5|10095.5|10103.1|10093.1|8
1622716310000|2021-06-03 10:31:50|10103.6|10093.6|10105.1|10095.1|10105.1|10095.1|10102.9|10092.9|16
1622716320000|2021-06-03 10:32:00|10104.8|10094.8|10103.1|10093.1|10104.9|10094.9|10103.1|10093.1|3
1622716330000|2021-06-03 10:32:10|10102.9|10092.9|10102.5|10092.5|10102.9|10092.9|10101.9|10091.9|12
1622716340000|2021-06-03 10:32:20|10102.3|10092.3|10098.8|10088.8|10102.5|10092.5|10098.8|10088.8|7
1622716350000|2021-06-03 10:32:30|10098.5|10088.5|10097.3|10087.3|10098.5|10088.5|10097.3|10087.3|7
1622716360000|2021-06-03 10:32:40|10097.8|10087.8|10097.4|10087.4|10097.8|10087.8|10096.8|10086.8|12
1622716370000|2021-06-03 10:32:50|10097.5|10087.5|10101|10091|10101|10091|10097.5|10087.5|16
1622716380000|2021-06-03 10:33:00|10101.1|10091.1|10101.6|10091.6|10102.5|10092.5|10101.1|10091.1|5
1622716390000|2021-06-03 10:33:10|10102.1|10092.1|10101.5|10091.5|10102.4|10092.4|10101.5|10091.5|8
1622716400000|2021-06-03 10:33:20|10102|10092|10101.1|10091.1|10102.1|10092.1|10101.1|10091.1|8
1622716410000|2021-06-03 10:33:30|10101.3|10091.3|10097.9|10087.9|10102.4|10092.4|10096.6|10086.6|13
1622716420000|2021-06-03 10:33:40|10097.8|10087.8|10095.8|10085.8|10097.8|10087.8|10094.1|10084.1|12
1622716430000|2021-06-03 10:33:50|10096|10086|10095.9|10085.9|10096|10086|10095.6|10085.6|4
1622716440000|2021-06-03 10:34:00|10096|10086|10093|10083|10096.9|10086.9|10091.9|10081.9|14
1622716450000|2021-06-03 10:34:10|10093.1|10083.1|10093.4|10083.4|10094|10084|10093.1|10083.1|10
1622716460000|2021-06-03 10:34:20|10093|10083|10089.1|10079.1|10093|10083|10089|10079|8
1622716470000|2021-06-03 10:34:30|10089.4|10079.4|10082|10072|10090|10080|10081.4|10071.4|13
1622716480000|2021-06-03 10:34:40|10080.1|10070.1|10078.9|10068.9|10080.1|10070.1|10077.6|10067.6|18
1622716490000|2021-06-03 10:34:50|10079.1|10069.1|10080.3|10070.3|10080.8|10070.8|10079.1|10069.1|6
1622716500000|2021-06-03 10:35:00|10081.1|10071.1|10083.1|10073.1|10084.6|10074.6|10081.1|10071.1|13
1622716510000|2021-06-03 10:35:10|10083.5|10073.5|10082.6|10072.6|10083.8|10073.8|10082.4|10072.4|9
1622716520000|2021-06-03 10:35:20|10082.4|10072.4|10081.8|10071.8|10082.4|10072.4|10078.9|10068.9|13
1622716530000|2021-06-03 10:35:30|10081.4|10071.4|10078.1|10068.1|10081.4|10071.4|10078.1|10068.1|6
1622716540000|2021-06-03 10:35:40|10077.8|10067.8|10080.9|10070.9|10081|10071|10077|10067|15
1622716550000|2021-06-03 10:35:50|10080.6|10070.6|10076.8|10066.8|10080.9|10070.9|10076.8|10066.8|10
1622716560000|2021-06-03 10:36:00|10076.6|10066.6|10078.5|10068.5|10078.8|10068.8|10076.6|10066.6|10
1622716570000|2021-06-03 10:36:10|10078.1|10068.1|10067.5|10057.5|10078.1|10068.1|10067.5|10057.5|15
1622716580000|2021-06-03 10:36:20|10068.4|10058.4|10066.5|10056.5|10068.4|10058.4|10066.1|10056.1|15
1622716590000|2021-06-03 10:36:30|10066.3|10056.3|10068.9|10058.9|10068.9|10058.9|10066.3|10056.3|10
1622716600000|2021-06-03 10:36:40|10070.1|10060.1|10071.9|10061.9|10072|10062|10070.1|10060.1|10
1622716610000|2021-06-03 10:36:50|10072.1|10062.1|10071.8|10061.8|10072.6|10062.6|10071.8|10061.8|6
1622716620000|2021-06-03 10:37:00|10070.5|10060.5|10069.3|10059.3|10070.9|10060.9|10069.3|10059.3|11
1622716630000|2021-06-03 10:37:10|10068.8|10058.8|10070|10060|10070|10060|10068.4|10058.4|12
1622716640000|2021-06-03 10:37:20|10069.9|10059.9|10062.3|10052.3|10070|10060|10061.1|10051.1|10
1622716650000|2021-06-03 10:37:30|10062.5|10052.5|10059.3|10049.3|10062.8|10052.8|10059.3|10049.3|8
1622716660000|2021-06-03 10:37:40|10059.4|10049.4|10053.9|10043.9|10060.6|10050.6|10053.9|10043.9|13
1622716670000|2021-06-03 10:37:50|10053.6|10043.6|10056.5|10046.5|10056.5|10046.5|10053.6|10043.6|12
1622716680000|2021-06-03 10:38:00|10056.6|10046.6|10058.4|10048.4|10059.3|10049.3|10056.6|10046.6|12
1622716690000|2021-06-03 10:38:10|10058.5|10048.5|10055.5|10045.5|10061.3|10051.3|10055.5|10045.5|12
1622716700000|2021-06-03 10:38:20|10054.8|10044.8|10056.9|10046.9|10056.9|10046.9|10054.4|10044.4|11
1622716710000|2021-06-03 10:38:30|10057.8|10047.8|10055|10045|10057.8|10047.8|10055|10045|9
1622716720000|2021-06-03 10:38:40|10055.5|10045.5|10049.4|10039.4|10055.5|10045.5|10049.4|10039.4|9
1622716730000|2021-06-03 10:38:50|10049.5|10039.5|10053.3|10043.3|10053.3|10043.3|10049.5|10039.5|17
1622716740000|2021-06-03 10:39:00|10054|10044|10051|10041|10054|10044|10050.5|10040.5|7
1622716750000|2021-06-03 10:39:10|10050.8|10040.8|10026.6|10016.6|10050.8|10040.8|10022.4|10012.4|24
1622716760000|2021-06-03 10:39:20|10027.6|10017.6|10024.4|10014.4|10028.6|10018.6|10023.6|10013.6|12
1622716770000|2021-06-03 10:39:30|10024.6|10014.6|10032.9|10022.9|10035.9|10025.9|10024.6|10014.6|15
1622716780000|2021-06-03 10:39:40|10031.4|10021.4|10031.1|10021.1|10031.4|10021.4|10030.4|10020.4|9
1622716790000|2021-06-03 10:39:50|10030.4|10020.4|10028.1|10018.1|10030.4|10020.4|10026.4|10016.4|8
1622716800000|2021-06-03 10:40:00|10027.9|10017.9|10026.4|10016.4|10029.4|10019.4|10026.4|10016.4|10
1622716810000|2021-06-03 10:40:10|10026.6|10016.6|10033.1|10023.1|10034.6|10024.6|10026.6|10016.6|11
1622716820000|2021-06-03 10:40:20|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10032.9|10022.9|3
1622716830000|2021-06-03 10:40:30|10035.6|10025.6|10020.9|10010.9|10035.6|10025.6|10019.6|10009.6|10
1622716840000|2021-06-03 10:40:40|10021.6|10011.6|10020.6|10010.6|10022.9|10012.9|10020.4|10010.4|9
1622716850000|2021-06-03 10:40:50|10020.1|10010.1|10025.6|10015.6|10025.6|10015.6|10020.1|10010.1|16
1622716860000|2021-06-03 10:41:00|10026.6|10016.6|10027.1|10017.1|10027.4|10017.4|10026.6|10016.6|6
1622716870000|2021-06-03 10:41:10|10027.6|10017.6|10027.1|10017.1|10027.6|10017.6|10026.6|10016.6|6
1622716880000|2021-06-03 10:41:20|10028.1|10018.1|10029.9|10019.9|10033.1|10023.1|10028.1|10018.1|7
1622716890000|2021-06-03 10:41:30|10030.1|10020.1|10031|10021|10031.3|10021.3|10029.9|10019.9|9
1622716900000|2021-06-03 10:41:40|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10032.5|10022.5|2
1622716910000|2021-06-03 10:41:50|10033.5|10023.5|10036.6|10026.6|10037.3|10027.3|10033.5|10023.5|11
1622716920000|2021-06-03 10:42:00|10037.5|10027.5|10037.3|10027.3|10037.5|10027.5|10036.8|10026.8|10
1622716930000|2021-06-03 10:42:10|10037.1|10027.1|10037|10027|10037.4|10027.4|10036.1|10026.1|9
1622716940000|2021-06-03 10:42:20|10036.5|10026.5|10038.8|10028.8|10039|10029|10036.5|10026.5|9
1622716950000|2021-06-03 10:42:30|10038.5|10028.5|10040.4|10030.4|10040.5|10030.5|10038.5|10028.5|18
1622716960000|2021-06-03 10:42:40|10039.9|10029.9|10039.5|10029.5|10040|10030|10039.5|10029.5|11
1622716970000|2021-06-03 10:42:50|10039.8|10029.8|10040.1|10030.1|10040.5|10030.5|10039.8|10029.8|4
1622716980000|2021-06-03 10:43:00|10039.8|10029.8|10041.8|10031.8|10041.8|10031.8|10039.8|10029.8|9
1622716990000|2021-06-03 10:43:10|10042.8|10032.8|10043.4|10033.4|10043.8|10033.8|10042.8|10032.8|3
1622717000000|2021-06-03 10:43:20|10043|10033|10044.3|10034.3|10045.4|10035.4|10042.5|10032.5|16
1622717010000|2021-06-03 10:43:30|10044|10034|10043.8|10033.8|10044|10034|10043.4|10033.4|6
1622717020000|2021-06-03 10:43:40|10043.5|10033.5|10039.5|10029.5|10043.5|10033.5|10039.5|10029.5|8
1622717030000|2021-06-03 10:43:50|10038|10028|10037.5|10027.5|10038.3|10028.3|10036.8|10026.8|6
1622717040000|2021-06-03 10:44:00|10037.3|10027.3|10039.5|10029.5|10039.5|10029.5|10037.3|10027.3|5
1622717050000|2021-06-03 10:44:10|10039.6|10029.6|10039.5|10029.5|10040.1|10030.1|10039.3|10029.3|7
1622717060000|2021-06-03 10:44:20|10038.4|10028.4|10038.3|10028.3|10038.4|10028.4|10038.3|10028.3|2
1622717070000|2021-06-03 10:44:30|10038|10028|10037.5|10027.5|10038|10028|10037|10027|5
1622717090000|2021-06-03 10:44:50|10037|10027|10039.9|10029.9|10040.9|10030.9|10037|10027|6
1622717100000|2021-06-03 10:45:00|10041|10031|10041.6|10031.6|10041.6|10031.6|10041|10031|3
1622717110000|2021-06-03 10:45:10|10041.3|10031.3|10040.5|10030.5|10041.3|10031.3|10038.5|10028.5|9
1622717120000|2021-06-03 10:45:20|10040.9|10030.9|10040.3|10030.3|10041.3|10031.3|10039.5|10029.5|12
1622717130000|2021-06-03 10:45:30|10040.5|10030.5|10041|10031|10041.1|10031.1|10040.3|10030.3|6
1622717140000|2021-06-03 10:45:40|10041.3|10031.3|10042.6|10032.6|10043.3|10033.3|10041.3|10031.3|10
1622717150000|2021-06-03 10:45:50|10042.8|10032.8|10043.5|10033.5|10044|10034|10042.5|10032.5|10
1622717160000|2021-06-03 10:46:00|10044|10034|10043.5|10033.5|10044|10034|10043.5|10033.5|5
1622717170000|2021-06-03 10:46:10|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|1
1622717190000|2021-06-03 10:46:30|10043.5|10033.5|10043.8|10033.8|10044|10034|10043.3|10033.3|4
1622717200000|2021-06-03 10:46:40|10044.1|10034.1|10043.8|10033.8|10044.1|10034.1|10043.8|10033.8|4
1622717210000|2021-06-03 10:46:50|10044.5|10034.5|10044.8|10034.8|10044.8|10034.8|10044.5|10034.5|5
1622717220000|2021-06-03 10:47:00|10045|10035|10045.8|10035.8|10045.8|10035.8|10044.8|10034.8|4
1622717240000|2021-06-03 10:47:20|10046.5|10036.5|10046.5|10036.5|10046.5|10036.5|10046.5|10036.5|1
1622717250000|2021-06-03 10:47:30|10046.6|10036.6|10046.6|10036.6|10046.6|10036.6|10046.6|10036.6|1
1622717260000|2021-06-03 10:47:40|10047.3|10037.3|10045.6|10035.6|10047.3|10037.3|10045.6|10035.6|3
1622717270000|2021-06-03 10:47:50|10045.5|10035.5|10045.3|10035.3|10045.8|10035.8|10044.8|10034.8|6
1622717280000|2021-06-03 10:48:00|10045.4|10035.4|10045.6|10035.6|10046.3|10036.3|10045.4|10035.4|4
1622717290000|2021-06-03 10:48:10|10045.5|10035.5|10046.4|10036.4|10046.5|10036.5|10044.8|10034.8|6
1622717300000|2021-06-03 10:48:20|10046.1|10036.1|10044.5|10034.5|10046.1|10036.1|10044.5|10034.5|3
1622717310000|2021-06-03 10:48:30|10044.8|10034.8|10045.9|10035.9|10046.8|10036.8|10044.8|10034.8|6
1622717320000|2021-06-03 10:48:40|10046.1|10036.1|10045.5|10035.5|10046.1|10036.1|10045.5|10035.5|5
1622717330000|2021-06-03 10:48:50|10045.1|10035.1|10045|10035|10045.1|10035.1|10045|10035|2
1622717340000|2021-06-03 10:49:00|10044.6|10034.6|10044.8|10034.8|10046|10036|10044.4|10034.4|8
1622717350000|2021-06-03 10:49:10|10044.4|10034.4|10044.8|10034.8|10044.9|10034.9|10044.4|10034.4|3
1622717360000|2021-06-03 10:49:20|10044.4|10034.4|10041.8|10031.8|10044.8|10034.8|10041.8|10031.8|7
1622717370000|2021-06-03 10:49:30|10042|10032|10039.8|10029.8|10042|10032|10039.3|10029.3|13
1622717390000|2021-06-03 10:49:50|10039.5|10029.5|10037.6|10027.6|10039.5|10029.5|10037.6|10027.6|7
1622717400000|2021-06-03 10:50:00|10037.8|10027.8|10039.8|10029.8|10040.5|10030.5|10037.8|10027.8|13
1622717410000|2021-06-03 10:50:10|10040.3|10030.3|10038|10028|10042|10032|10038|10028|16
1622717420000|2021-06-03 10:50:20|10037.8|10027.8|10036.8|10026.8|10038.1|10028.1|10036.8|10026.8|9
1622717430000|2021-06-03 10:50:30|10036.9|10026.9|10039|10029|10039|10029|10036.9|10026.9|5
1622717440000|2021-06-03 10:50:40|10039.3|10029.3|10040.3|10030.3|10040.3|10030.3|10039.3|10029.3|6
1622717450000|2021-06-03 10:50:50|10040.5|10030.5|10037.3|10027.3|10040.5|10030.5|10036.8|10026.8|7
1622717460000|2021-06-03 10:51:00|10037.5|10027.5|10036|10026|10037.8|10027.8|10036|10026|7
1622717470000|2021-06-03 10:51:10|10035.6|10025.6|10037.5|10027.5|10037.8|10027.8|10035.6|10025.6|4
1622717480000|2021-06-03 10:51:20|10038|10028|10038|10028|10038.5|10028.5|10038|10028|5
1622717490000|2021-06-03 10:51:30|10038.3|10028.3|10038.8|10028.8|10038.8|10028.8|10037.5|10027.5|11
1622717500000|2021-06-03 10:51:40|10038.5|10028.5|10038.8|10028.8|10038.8|10028.8|10038.5|10028.5|2
1622717510000|2021-06-03 10:51:50|10038.5|10028.5|10038.3|10028.3|10038.5|10028.5|10038.3|10028.3|4
1622717520000|2021-06-03 10:52:00|10038.5|10028.5|10039|10029|10039.3|10029.3|10038.5|10028.5|3
1622717530000|2021-06-03 10:52:10|10039.3|10029.3|10040|10030|10040.3|10030.3|10039.3|10029.3|3
1622717540000|2021-06-03 10:52:20|10040.5|10030.5|10038.9|10028.9|10041.3|10031.3|10038.5|10028.5|11
1622717550000|2021-06-03 10:52:30|10039.3|10029.3|10038.3|10028.3|10039.3|10029.3|10038.3|10028.3|9
1622717560000|2021-06-03 10:52:40|10038|10028|10041.3|10031.3|10041.3|10031.3|10038|10028|8
1622717570000|2021-06-03 10:52:50|10041.4|10031.4|10040|10030|10041.4|10031.4|10040|10030|7
1622717580000|2021-06-03 10:53:00|10040.1|10030.1|10033.5|10023.5|10040.4|10030.4|10033.5|10023.5|12
1622717590000|2021-06-03 10:53:10|10033.3|10023.3|10034|10024|10034.5|10024.5|10032.8|10022.8|11
1622717600000|2021-06-03 10:53:20|10033.9|10023.9|10034|10024|10034.8|10024.8|10033.8|10023.8|12
1622717610000|2021-06-03 10:53:30|10033.5|10023.5|10030.9|10020.9|10033.8|10023.8|10030.9|10020.9|12
1622717620000|2021-06-03 10:53:40|10031.1|10021.1|10030|10020|10032.8|10022.8|10029.8|10019.8|12
1622717630000|2021-06-03 10:53:50|10030.3|10020.3|10030.9|10020.9|10031|10021|10030.3|10020.3|3
1622717640000|2021-06-03 10:54:00|10031|10021|10031.5|10021.5|10032.8|10022.8|10030.8|10020.8|12
1622717650000|2021-06-03 10:54:10|10031.8|10021.8|10030.8|10020.8|10031.8|10021.8|10030.5|10020.5|8
1622717660000|2021-06-03 10:54:20|10030.6|10020.6|10029.5|10019.5|10030.8|10020.8|10029.4|10019.4|5
1622717670000|2021-06-03 10:54:30|10029.6|10019.6|10031.8|10021.8|10031.8|10021.8|10029.6|10019.6|6
1622717680000|2021-06-03 10:54:40|10032|10022|10032.8|10022.8|10033|10023|10032|10022|8
1622717690000|2021-06-03 10:54:50|10032.5|10022.5|10031|10021|10032.5|10022.5|10030.8|10020.8|9
1622717700000|2021-06-03 10:55:00|10031.5|10021.5|10031.9|10021.9|10031.9|10021.9|10031.5|10021.5|3
1622717710000|2021-06-03 10:55:10|10032|10022|10032.3|10022.3|10032.3|10022.3|10032|10022|2
1622717720000|2021-06-03 10:55:20|10033.8|10023.8|10034.3|10024.3|10036.4|10026.4|10033.8|10023.8|8
1622717730000|2021-06-03 10:55:30|10034.8|10024.8|10034.6|10024.6|10035.6|10025.6|10033.9|10023.9|12
1622717740000|2021-06-03 10:55:40|10034.8|10024.8|10036.3|10026.3|10036.5|10026.5|10034.8|10024.8|10
1622717750000|2021-06-03 10:55:50|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|10036.5|10026.5|1
1622717760000|2021-06-03 10:56:00|10036|10026|10036.5|10026.5|10036.5|10026.5|10035.8|10025.8|4
1622717770000|2021-06-03 10:56:10|10036.3|10026.3|10035.9|10025.9|10036.5|10026.5|10034.8|10024.8|12
1622717780000|2021-06-03 10:56:20|10035.5|10025.5|10033.6|10023.6|10035.5|10025.5|10033.6|10023.6|5
1622717790000|2021-06-03 10:56:30|10033.9|10023.9|10035.8|10025.8|10036|10026|10033.8|10023.8|7
1622717800000|2021-06-03 10:56:40|10035.4|10025.4|10034.1|10024.1|10035.4|10025.4|10033.5|10023.5|6
1622717810000|2021-06-03 10:56:50|10034|10024|10031.4|10021.4|10034|10024|10031.4|10021.4|12
1622717820000|2021-06-03 10:57:00|10031.6|10021.6|10030.5|10020.5|10031.6|10021.6|10029.9|10019.9|12
1622717830000|2021-06-03 10:57:10|10031|10021|10027.8|10017.8|10033|10023|10027.5|10017.5|19
1622717840000|2021-06-03 10:57:20|10028|10018|10027.3|10017.3|10028.8|10018.8|10027|10017|9
1622717850000|2021-06-03 10:57:30|10027.8|10017.8|10025.5|10015.5|10027.8|10017.8|10023.4|10013.4|16
1622717860000|2021-06-03 10:57:40|10025.3|10015.3|10025.5|10015.5|10025.5|10015.5|10024.3|10014.3|6
1622717870000|2021-06-03 10:57:50|10025.8|10015.8|10022|10012|10025.8|10015.8|10022|10012|13
1622717880000|2021-06-03 10:58:00|10021.8|10011.8|10022.8|10012.8|10024.3|10014.3|10021.4|10011.4|13
1622717890000|2021-06-03 10:58:10|10022.4|10012.4|10024.3|10014.3|10024.4|10014.4|10022.3|10012.3|11
1622717900000|2021-06-03 10:58:20|10024.5|10014.5|10021.8|10011.8|10025.3|10015.3|10021.8|10011.8|10
1622717910000|2021-06-03 10:58:30|10022|10012|10022|10012|10022.3|10012.3|10021.3|10011.3|8
1622717920000|2021-06-03 10:58:40|10022.3|10012.3|10024.8|10014.8|10024.8|10014.8|10022|10012|7
1622717930000|2021-06-03 10:58:50|10023.6|10013.6|10029|10019|10029|10019|10023.6|10013.6|18
1622717940000|2021-06-03 10:59:00|10028.8|10018.8|10026.6|10016.6|10029.4|10019.4|10026.5|10016.5|11
1622717950000|2021-06-03 10:59:10|10026.8|10016.8|10029|10019|10029|10019|10026.3|10016.3|9
1622717960000|2021-06-03 10:59:20|10028.9|10018.9|10031.4|10021.4|10031.4|10021.4|10028.9|10018.9|6
1622717970000|2021-06-03 10:59:30|10031.5|10021.5|10030.9|10020.9|10032.3|10022.3|10030.5|10020.5|16
1622717980000|2021-06-03 10:59:40|10031.1|10021.1|10031.3|10021.3|10031.4|10021.4|10030.5|10020.5|5
1622717990000|2021-06-03 10:59:50|10031|10021|10033.3|10023.3|10033.8|10023.8|10031|10021|11
1622718000000|2021-06-03 11:00:00|10033.6|10023.6|10034.3|10024.3|10034.3|10024.3|10032.6|10022.6|12
1622718010000|2021-06-03 11:00:10|10033.8|10023.8|10032.5|10022.5|10034.3|10024.3|10032.5|10022.5|8
1622718020000|2021-06-03 11:00:20|10032.8|10022.8|10033|10023|10033|10023|10032.5|10022.5|7
1622718030000|2021-06-03 11:00:30|10032.8|10022.8|10032.8|10022.8|10033|10023|10032.8|10022.8|3
1622718040000|2021-06-03 11:00:40|10032.5|10022.5|10033|10023|10033.3|10023.3|10030.4|10020.4|13
1622718050000|2021-06-03 11:00:50|10033.1|10023.1|10033.8|10023.8|10034.4|10024.4|10033.1|10023.1|8
1622718060000|2021-06-03 11:01:00|10033.3|10023.3|10031.5|10021.5|10033.3|10023.3|10031.5|10021.5|5
1622718070000|2021-06-03 11:01:10|10029.3|10019.3|10028|10018|10029.3|10019.3|10027|10017|8
1622718080000|2021-06-03 11:01:20|10028.1|10018.1|10027.8|10017.8|10029|10019|10027.6|10017.6|6
1622718090000|2021-06-03 11:01:30|10028.5|10018.5|10028.8|10018.8|10029.5|10019.5|10028.5|10018.5|6
1622718100000|2021-06-03 11:01:40|10029|10019|10027.3|10017.3|10029|10019|10027|10017|7
1622718110000|2021-06-03 11:01:50|10027.1|10017.1|10030|10020|10030|10020|10026.3|10016.3|10
1622718120000|2021-06-03 11:02:00|10030.4|10020.4|10030.3|10020.3|10031.4|10021.4|10030|10020|11
1622718130000|2021-06-03 11:02:10|10030.5|10020.5|10030.5|10020.5|10031.8|10021.8|10030.3|10020.3|8
1622718140000|2021-06-03 11:02:20|10030.3|10020.3|10032.8|10022.8|10032.8|10022.8|10030|10020|10
1622718150000|2021-06-03 11:02:30|10033|10023|10034.1|10024.1|10034.1|10024.1|10033|10023|7
1622718160000|2021-06-03 11:02:40|10034.4|10024.4|10034|10024|10034.6|10024.6|10033.5|10023.5|7
1622718170000|2021-06-03 11:02:50|10034.1|10024.1|10034.5|10024.5|10034.6|10024.6|10034.1|10024.1|4
1622718180000|2021-06-03 11:03:00|10034.4|10024.4|10032.4|10022.4|10034.5|10024.5|10032|10022|8
1622718190000|2021-06-03 11:03:10|10032.6|10022.6|10031.5|10021.5|10032.6|10022.6|10029.3|10019.3|15
1622718200000|2021-06-03 11:03:20|10031.3|10021.3|10033.8|10023.8|10033.8|10023.8|10029.3|10019.3|20
1622718210000|2021-06-03 11:03:30|10033.3|10023.3|10034.8|10024.8|10034.8|10024.8|10033|10023|13
1622718220000|2021-06-03 11:03:40|10034.5|10024.5|10037.5|10027.5|10037.5|10027.5|10034.5|10024.5|7
1622718230000|2021-06-03 11:03:50|10037.8|10027.8|10036.1|10026.1|10037.8|10027.8|10035.5|10025.5|8
1622718240000|2021-06-03 11:04:00|10035.3|10025.3|10033|10023|10035.8|10025.8|10030.3|10020.3|13
1622718250000|2021-06-03 11:04:10|10032.6|10022.6|10032.1|10022.1|10034.8|10024.8|10031.8|10021.8|13
1622718260000|2021-06-03 11:04:20|10032.5|10022.5|10031.5|10021.5|10032.5|10022.5|10030|10020|10
1622718270000|2021-06-03 11:04:30|10031|10021|10029.1|10019.1|10031|10021|10029.1|10019.1|12
1622718280000|2021-06-03 11:04:40|10029|10019|10028.3|10018.3|10029.8|10019.8|10028|10018|15
1622718290000|2021-06-03 11:04:50|10028|10018|10024.9|10014.9|10028|10018|10024.5|10014.5|15
1622718300000|2021-06-03 11:05:00|10024.6|10014.6|10026.8|10016.8|10027.8|10017.8|10024.6|10014.6|20
1622718310000|2021-06-03 11:05:10|10026.5|10016.5|10023.4|10013.4|10026.8|10016.8|10023|10013|12
1622718320000|2021-06-03 11:05:20|10022.9|10012.9|10022|10012|10023|10013|10022|10012|7
1622718330000|2021-06-03 11:05:30|10023.1|10013.1|10026|10016|10026.3|10016.3|10023.1|10013.1|16
1622718340000|2021-06-03 11:05:40|10025.8|10015.8|10025|10015|10025.8|10015.8|10023.9|10013.9|12
1622718350000|2021-06-03 11:05:50|10026|10016|10027.3|10017.3|10028.6|10018.6|10026|10016|8
1622718360000|2021-06-03 11:06:00|10027.5|10017.5|10026|10016|10029.4|10019.4|10026|10016|11
1622718370000|2021-06-03 11:06:10|10025.3|10015.3|10033|10023|10033.3|10023.3|10024.8|10014.8|11
1622718380000|2021-06-03 11:06:20|10032.8|10022.8|10032.3|10022.3|10034.5|10024.5|10031.8|10021.8|10
1622718390000|2021-06-03 11:06:30|10031.5|10021.5|10030.3|10020.3|10031.8|10021.8|10030.3|10020.3|6
1622718400000|2021-06-03 11:06:40|10030.1|10020.1|10030.3|10020.3|10031|10021|10029.8|10019.8|9
1622718410000|2021-06-03 11:06:50|10030.5|10020.5|10031.8|10021.8|10032.5|10022.5|10030.5|10020.5|9
1622718420000|2021-06-03 11:07:00|10031.5|10021.5|10032.4|10022.4|10032.5|10022.5|10031.3|10021.3|8
1622718430000|2021-06-03 11:07:10|10033.5|10023.5|10034.9|10024.9|10035|10025|10033|10023|7
1622718440000|2021-06-03 11:07:20|10034.4|10024.4|10032.3|10022.3|10034.4|10024.4|10032.3|10022.3|11
1622718450000|2021-06-03 11:07:30|10032|10022|10030|10020|10032.5|10022.5|10030|10020|8
1622718460000|2021-06-03 11:07:40|10030.1|10020.1|10033|10023|10033|10023|10030.1|10020.1|10
1622718470000|2021-06-03 11:07:50|10033.5|10023.5|10033.8|10023.8|10033.8|10023.8|10032.8|10022.8|6
1622718480000|2021-06-03 11:08:00|10036.8|10026.8|10035|10025|10036.8|10026.8|10033.1|10023.1|9
1622718490000|2021-06-03 11:08:10|10035.5|10025.5|10035.6|10025.6|10035.6|10025.6|10035|10025|4
1622718500000|2021-06-03 11:08:20|10035|10025|10032.4|10022.4|10035|10025|10032|10022|7
1622718510000|2021-06-03 11:08:30|10033.3|10023.3|10033.8|10023.8|10033.8|10023.8|10031.3|10021.3|9
1622718520000|2021-06-03 11:08:40|10033.4|10023.4|10033.8|10023.8|10034|10024|10033.4|10023.4|4
1622718530000|2021-06-03 11:08:50|10034|10024|10033.4|10023.4|10034|10024|10033.1|10023.1|8
1622718540000|2021-06-03 11:09:00|10033.5|10023.5|10031.3|10021.3|10033.5|10023.5|10031.1|10021.1|10
1622718550000|2021-06-03 11:09:10|10031.4|10021.4|10033.4|10023.4|10033.4|10023.4|10031.4|10021.4|9
1622718560000|2021-06-03 11:09:20|10033.5|10023.5|10033.9|10023.9|10034.3|10024.3|10033.5|10023.5|3
1622718570000|2021-06-03 11:09:30|10033.6|10023.6|10031.8|10021.8|10033.6|10023.6|10031.8|10021.8|6
1622718580000|2021-06-03 11:09:40|10031.5|10021.5|10033|10023|10033|10023|10031.5|10021.5|6
1622718590000|2021-06-03 11:09:50|10033.5|10023.5|10036.5|10026.5|10036.5|10026.5|10033.5|10023.5|16
1622718600000|2021-06-03 11:10:00|10036.8|10026.8|10036.5|10026.5|10037|10027|10036.5|10026.5|6
1622718620000|2021-06-03 11:10:20|10037|10027|10039|10029|10039|10029|10037|10027|5
1622718630000|2021-06-03 11:10:30|10039.3|10029.3|10038|10028|10039.3|10029.3|10038|10028|7
1622718640000|2021-06-03 11:10:40|10037.8|10027.8|10036.5|10026.5|10037.8|10027.8|10035.5|10025.5|11
1622718650000|2021-06-03 11:10:50|10037.5|10027.5|10034.3|10024.3|10037.5|10027.5|10033.6|10023.6|14
1622718660000|2021-06-03 11:11:00|10035.3|10025.3|10040.8|10030.8|10040.8|10030.8|10035.3|10025.3|11
1622718670000|2021-06-03 11:11:10|10040.6|10030.6|10042.5|10032.5|10042.5|10032.5|10040.5|10030.5|15
1622718680000|2021-06-03 11:11:20|10042.3|10032.3|10043.3|10033.3|10043.5|10033.5|10042|10032|9
1622718690000|2021-06-03 11:11:30|10042|10032|10040.3|10030.3|10042|10032|10040.3|10030.3|8
1622718700000|2021-06-03 11:11:40|10040.1|10030.1|10043|10033|10043.8|10033.8|10039|10029|8
1622718710000|2021-06-03 11:11:50|10043.1|10033.1|10044|10034|10044.3|10034.3|10043.1|10033.1|5
1622718730000|2021-06-03 11:12:10|10043.8|10033.8|10040.5|10030.5|10043.8|10033.8|10039.5|10029.5|9
1622718740000|2021-06-03 11:12:20|10041|10031|10040.4|10030.4|10041|10031|10040.3|10030.3|5
1622718750000|2021-06-03 11:12:30|10040.5|10030.5|10040.8|10030.8|10043.3|10033.3|10039.5|10029.5|13
1622718760000|2021-06-03 11:12:40|10041|10031|10044|10034|10044|10034|10040.8|10030.8|8
1622718770000|2021-06-03 11:12:50|10044.3|10034.3|10045.9|10035.9|10045.9|10035.9|10044.3|10034.3|4
1622718780000|2021-06-03 11:13:00|10045.6|10035.6|10047|10037|10047.3|10037.3|10045.3|10035.3|8
1622718810000|2021-06-03 11:13:30|10046.8|10036.8|10046|10036|10046.8|10036.8|10046|10036|2
1622718820000|2021-06-03 11:13:40|10045.9|10035.9|10045.3|10035.3|10045.9|10035.9|10044|10034|4
1622718830000|2021-06-03 11:13:50|10045.5|10035.5|10045.8|10035.8|10045.8|10035.8|10045.5|10035.5|2
1622718860000|2021-06-03 11:14:20|10045.5|10035.5|10043.3|10033.3|10045.5|10035.5|10042.8|10032.8|9
1622718870000|2021-06-03 11:14:30|10044|10034|10041.8|10031.8|10044.8|10034.8|10041.8|10031.8|5
1622718880000|2021-06-03 11:14:40|10041.5|10031.5|10040.3|10030.3|10041.5|10031.5|10040.3|10030.3|2
1622718890000|2021-06-03 11:14:50|10040|10030|10041.5|10031.5|10041.9|10031.9|10040|10030|5
1622718900000|2021-06-03 11:15:00|10040.5|10030.5|10041.8|10031.8|10041.8|10031.8|10040.5|10030.5|3
1622718910000|2021-06-03 11:15:10|10041.5|10031.5|10039|10029|10041.5|10031.5|10038.5|10028.5|12
1622718920000|2021-06-03 11:15:20|10038.5|10028.5|10040.8|10030.8|10040.8|10030.8|10038.3|10028.3|8
1622718930000|2021-06-03 11:15:30|10041.5|10031.5|10040.3|10030.3|10041.5|10031.5|10040.3|10030.3|6
1622718940000|2021-06-03 11:15:40|10040|10030|10039.3|10029.3|10040.6|10030.6|10039.3|10029.3|11
1622718950000|2021-06-03 11:15:50|10039.5|10029.5|10040.3|10030.3|10040.3|10030.3|10039.3|10029.3|4
1622718960000|2021-06-03 11:16:00|10040.4|10030.4|10041.8|10031.8|10041.8|10031.8|10040.4|10030.4|5
1622718970000|2021-06-03 11:16:10|10041.5|10031.5|10041.8|10031.8|10041.8|10031.8|10041.3|10031.3|7
1622718980000|2021-06-03 11:16:20|10041.3|10031.3|10039.3|10029.3|10041.3|10031.3|10039.3|10029.3|6
1622718990000|2021-06-03 11:16:30|10039|10029|10038|10028|10039.6|10029.6|10037.8|10027.8|10
1622719000000|2021-06-03 11:16:40|10037.8|10027.8|10038.5|10028.5|10038.5|10028.5|10036.8|10026.8|7
1622719010000|2021-06-03 11:16:50|10039|10029|10039.5|10029.5|10040|10030|10038.4|10028.4|10
1622719020000|2021-06-03 11:17:00|10039.3|10029.3|10040.1|10030.1|10040.3|10030.3|10039|10029|15
1622719030000|2021-06-03 11:17:10|10040.3|10030.3|10040.3|10030.3|10040.5|10030.5|10039|10029|9
1622719040000|2021-06-03 11:17:20|10039.8|10029.8|10038.8|10028.8|10040.6|10030.6|10038.1|10028.1|8
1622719050000|2021-06-03 11:17:30|10039|10029|10038.5|10028.5|10039.5|10029.5|10038.4|10028.4|9
1622719060000|2021-06-03 11:17:40|10038|10028|10037.9|10027.9|10038.5|10028.5|10037.9|10027.9|4
1622719070000|2021-06-03 11:17:50|10037.6|10027.6|10036.4|10026.4|10037.6|10027.6|10036.3|10026.3|11
1622719080000|2021-06-03 11:18:00|10036.5|10026.5|10033|10023|10037.3|10027.3|10032.4|10022.4|7
1622719090000|2021-06-03 11:18:10|10033.5|10023.5|10034.6|10024.6|10034.8|10024.8|10033.1|10023.1|11
1622719100000|2021-06-03 11:18:20|10034.9|10024.9|10025.9|10015.9|10035.8|10025.8|10025.9|10015.9|14
1622719110000|2021-06-03 11:18:30|10025.6|10015.6|10026|10016|10026.8|10016.8|10024.8|10014.8|10
1622719120000|2021-06-03 11:18:40|10025.8|10015.8|10024.3|10014.3|10026.5|10016.5|10024.3|10014.3|9
1622719130000|2021-06-03 11:18:50|10024.1|10014.1|10025|10015|10025.8|10015.8|10023.8|10013.8|11
1622719140000|2021-06-03 11:19:00|10025.3|10015.3|10025.3|10015.3|10025.3|10015.3|10025.3|10015.3|1
1622719150000|2021-06-03 11:19:10|10025.8|10015.8|10027.8|10017.8|10028.1|10018.1|10025.8|10015.8|8
1622719160000|2021-06-03 11:19:20|10028|10018|10028.3|10018.3|10028.8|10018.8|10028|10018|12
1622719170000|2021-06-03 11:19:30|10028|10018|10028.5|10018.5|10028.8|10018.8|10028|10018|5
1622719180000|2021-06-03 11:19:40|10028.3|10018.3|10028|10018|10028.3|10018.3|10028|10018|2
1622719190000|2021-06-03 11:19:50|10027.8|10017.8|10025.3|10015.3|10027.8|10017.8|10025.3|10015.3|6
1622719200000|2021-06-03 11:20:00|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10021.4|10011.4|17
1622719210000|2021-06-03 11:20:10|10023.4|10013.4|10023.8|10013.8|10026.3|10016.3|10023.4|10013.4|19
1622719220000|2021-06-03 11:20:20|10024.1|10014.1|10027.3|10017.3|10028|10018|10023.8|10013.8|11
1622719230000|2021-06-03 11:20:30|10027.4|10017.4|10032.3|10022.3|10032.3|10022.3|10027.4|10017.4|19
1622719240000|2021-06-03 11:20:40|10031.6|10021.6|10033.3|10023.3|10033.5|10023.5|10029.3|10019.3|17
1622719250000|2021-06-03 11:20:50|10033|10023|10034|10024|10034|10024|10031.5|10021.5|9
1622719260000|2021-06-03 11:21:00|10034.4|10024.4|10034.9|10024.9|10035.8|10025.8|10033.3|10023.3|9
1622719270000|2021-06-03 11:21:10|10035.4|10025.4|10036.4|10026.4|10036.8|10026.8|10035.1|10025.1|6
1622719280000|2021-06-03 11:21:20|10034.5|10024.5|10035.5|10025.5|10037.4|10027.4|10034.5|10024.5|11
1622719290000|2021-06-03 11:21:30|10034.8|10024.8|10033.5|10023.5|10035|10025|10033.3|10023.3|8
1622719300000|2021-06-03 11:21:40|10033.8|10023.8|10034.8|10024.8|10034.8|10024.8|10033.3|10023.3|6
1622719310000|2021-06-03 11:21:50|10036.3|10026.3|10036.9|10026.9|10036.9|10026.9|10035.4|10025.4|11
1622719320000|2021-06-03 11:22:00|10037.3|10027.3|10034.8|10024.8|10038.1|10028.1|10033.9|10023.9|10
1622719330000|2021-06-03 11:22:10|10034.6|10024.6|10034.8|10024.8|10035|10025|10034|10024|12
1622719340000|2021-06-03 11:22:20|10036.4|10026.4|10036.8|10026.8|10037|10027|10036.4|10026.4|6
1622719350000|2021-06-03 11:22:30|10036.5|10026.5|10033.3|10023.3|10036.5|10026.5|10033.3|10023.3|6
1622719360000|2021-06-03 11:22:40|10032.5|10022.5|10033.3|10023.3|10033.3|10023.3|10032.5|10022.5|2
1622719370000|2021-06-03 11:22:50|10033.8|10023.8|10034|10024|10034|10024|10033.8|10023.8|2
1622719380000|2021-06-03 11:23:00|10034.3|10024.3|10034.4|10024.4|10035|10025|10034.3|10024.3|3
1622719390000|2021-06-03 11:23:10|10034.3|10024.3|10033.3|10023.3|10034.3|10024.3|10033|10023|12
1622719400000|2021-06-03 11:23:20|10029.8|10019.8|10029.1|10019.1|10029.8|10019.8|10029|10019|5
1622719410000|2021-06-03 11:23:30|10028|10018|10025.3|10015.3|10028.1|10018.1|10025.3|10015.3|12
1622719420000|2021-06-03 11:23:40|10025|10015|10024.8|10014.8|10025.3|10015.3|10024.8|10014.8|4
1622719430000|2021-06-03 11:23:50|10025.1|10015.1|10024|10014|10025.4|10015.4|10023.5|10013.5|12
1622719440000|2021-06-03 11:24:00|10024.9|10014.9|10028.1|10018.1|10028.1|10018.1|10023.8|10013.8|14
1622719450000|2021-06-03 11:24:10|10027.8|10017.8|10026.3|10016.3|10027.8|10017.8|10025|10015|15
1622719460000|2021-06-03 11:24:20|10026|10016|10025.5|10015.5|10026|10016|10024.9|10014.9|7
1622719470000|2021-06-03 11:24:30|10025.9|10015.9|10026.5|10016.5|10027.3|10017.3|10025.9|10015.9|6
1622719480000|2021-06-03 11:24:40|10026.3|10016.3|10025|10015|10026.3|10016.3|10025|10015|6
1622719490000|2021-06-03 11:24:50|10025.3|10015.3|10025.5|10015.5|10025.5|10015.5|10025.3|10015.3|2
1622719500000|2021-06-03 11:25:00|10025.3|10015.3|10022.3|10012.3|10025.3|10015.3|10022|10012|5
1622719510000|2021-06-03 11:25:10|10023.8|10013.8|10022.4|10012.4|10023.8|10013.8|10022.4|10012.4|10
1622719520000|2021-06-03 11:25:20|10022.8|10012.8|10022.8|10012.8|10023.9|10013.9|10022.8|10012.8|7
1622719530000|2021-06-03 11:25:30|10021.9|10011.9|10025|10015|10025|10015|10021.9|10011.9|4
1622719540000|2021-06-03 11:25:40|10024.8|10014.8|10026|10016|10026.3|10016.3|10024.8|10014.8|4
1622719550000|2021-06-03 11:25:50|10026.3|10016.3|10024.9|10014.9|10026.3|10016.3|10024.9|10014.9|2
1622719560000|2021-06-03 11:26:00|10025.5|10015.5|10025|10015|10025.8|10015.8|10024.8|10014.8|10
1622719570000|2021-06-03 11:26:10|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|1
1622719580000|2021-06-03 11:26:20|10025|10015|10024.1|10014.1|10025.3|10015.3|10024.1|10014.1|4
1622719590000|2021-06-03 11:26:30|10024|10014|10022.5|10012.5|10024|10014|10022.4|10012.4|8
1622719600000|2021-06-03 11:26:40|10022.6|10012.6|10022.3|10012.3|10022.6|10012.6|10022.3|10012.3|5
1622719610000|2021-06-03 11:26:50|10022|10012|10022|10012|10022|10012|10022|10012|1
1622719620000|2021-06-03 11:27:00|10022.5|10012.5|10024.3|10014.3|10024.3|10014.3|10022.5|10012.5|2
1622719630000|2021-06-03 11:27:10|10023.8|10013.8|10023.5|10013.5|10023.8|10013.8|10023.5|10013.5|3
1622719640000|2021-06-03 11:27:20|10024|10014|10023.8|10013.8|10024|10014|10023.8|10013.8|2
1622719650000|2021-06-03 11:27:30|10023.5|10013.5|10023.6|10013.6|10023.6|10013.6|10023|10013|7
1622719660000|2021-06-03 11:27:40|10023.8|10013.8|10023.4|10013.4|10024|10014|10023.4|10013.4|5
1622719670000|2021-06-03 11:27:50|10023.3|10013.3|10023.3|10013.3|10023.8|10013.8|10023|10013|5
1622719680000|2021-06-03 11:28:00|10023.8|10013.8|10023.3|10013.3|10023.8|10013.8|10023.3|10013.3|2
1622719690000|2021-06-03 11:28:10|10023.1|10013.1|10023.8|10013.8|10023.9|10013.9|10021.8|10011.8|9
1622719700000|2021-06-03 11:28:20|10023.5|10013.5|10023.5|10013.5|10024.3|10014.3|10023.5|10013.5|5
1622719710000|2021-06-03 11:28:30|10023.8|10013.8|10025.1|10015.1|10025.1|10015.1|10023.8|10013.8|4
1622719720000|2021-06-03 11:28:40|10025.5|10015.5|10025|10015|10025.5|10015.5|10024.8|10014.8|5
1622719730000|2021-06-03 11:28:50|10024.8|10014.8|10023.4|10013.4|10024.8|10014.8|10023.4|10013.4|4
1622719740000|2021-06-03 11:29:00|10023.1|10013.1|10021.4|10011.4|10023.3|10013.3|10021.4|10011.4|9
1622719750000|2021-06-03 11:29:10|10021.6|10011.6|10020.5|10010.5|10021.9|10011.9|10020.3|10010.3|10
1622719760000|2021-06-03 11:29:20|10020.8|10010.8|10021|10011|10022|10012|10020.4|10010.4|7
1622719770000|2021-06-03 11:29:30|10020.6|10010.6|10020.8|10010.8|10021|10011|10020.5|10010.5|13
1622719780000|2021-06-03 11:29:40|10019.8|10009.8|10018.3|10008.3|10021.3|10011.3|10018.3|10008.3|9
1622719790000|2021-06-03 11:29:50|10017.8|10007.8|10011.3|10001.3|10017.8|10007.8|10010.9|10000.9|12
1622719800000|2021-06-03 11:30:00|10011.5|10001.5|10010.5|10000.5|10015|10005|10010.5|10000.5|17
1622719810000|2021-06-03 11:30:10|10010.3|10000.3|10005.3|9995.3|10010.3|10000.3|10005|9995|16
1622719820000|2021-06-03 11:30:20|10004.8|9994.8|9996.5|9986.5|10004.8|9994.8|9995.5|9985.5|14
1622719830000|2021-06-03 11:30:30|9996.3|9986.3|9996.5|9986.5|9997.1|9987.1|9994.5|9984.5|12
1622719840000|2021-06-03 11:30:40|9996.3|9986.3|10001.5|9991.5|10002.5|9992.5|9996.3|9986.3|17
1622719850000|2021-06-03 11:30:50|10001|9991|9995.1|9985.1|10001|9991|9995|9985|10
1622719860000|2021-06-03 11:31:00|9994.8|9984.8|9993|9983|9995.1|9985.1|9992.8|9982.8|10
1622719870000|2021-06-03 11:31:10|9992.8|9982.8|9992.3|9982.3|9994|9984|9990.9|9980.9|14
1622719880000|2021-06-03 11:31:20|9992.5|9982.5|9994.5|9984.5|9995.3|9985.3|9992.1|9982.1|21
1622719890000|2021-06-03 11:31:30|9994.4|9984.4|9995.1|9985.1|9996.3|9986.3|9993.8|9983.8|15
1622719900000|2021-06-03 11:31:40|9995|9985|9994.5|9984.5|9995.8|9985.8|9993.5|9983.5|14
1622719910000|2021-06-03 11:31:50|9994.3|9984.3|9992.3|9982.3|9994.3|9984.3|9991.8|9981.8|9
1622719920000|2021-06-03 11:32:00|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9991.5|9981.5|14
1622719930000|2021-06-03 11:32:10|9991.5|9981.5|9994.3|9984.3|9994.3|9984.3|9991.5|9981.5|12
1622719940000|2021-06-03 11:32:20|9994|9984|9992.5|9982.5|9994.5|9984.5|9992.5|9982.5|10
1622719950000|2021-06-03 11:32:30|9991.8|9981.8|9987|9977|9991.8|9981.8|9987|9977|13
1622719960000|2021-06-03 11:32:40|9987.3|9977.3|9988.8|9978.8|9988.8|9978.8|9987.3|9977.3|8
1622719970000|2021-06-03 11:32:50|9991.3|9981.3|9989.3|9979.3|9991.5|9981.5|9988|9978|9
1622719980000|2021-06-03 11:33:00|9988.8|9978.8|9992.8|9982.8|9993.3|9983.3|9988.8|9978.8|14
1622719990000|2021-06-03 11:33:10|9993|9983|9993.3|9983.3|9996.3|9986.3|9993|9983|15
1622720000000|2021-06-03 11:33:20|9994|9984|9994|9984|9995.3|9985.3|9993.5|9983.5|13
1622720010000|2021-06-03 11:33:30|9994.3|9984.3|9993.5|9983.5|9994.8|9984.8|9993.5|9983.5|12
1622720020000|2021-06-03 11:33:40|9993.3|9983.3|9992|9982|9994.8|9984.8|9992|9982|12
1622720030000|2021-06-03 11:33:50|9991.8|9981.8|9992.3|9982.3|9992.8|9982.8|9991.8|9981.8|5
1622720040000|2021-06-03 11:34:00|9993|9983|9994|9984|9995.5|9985.5|9993|9983|11
1622720050000|2021-06-03 11:34:10|9994.3|9984.3|9990.3|9980.3|9997.3|9987.3|9990|9980|14
1622720060000|2021-06-03 11:34:20|9990.8|9980.8|9991.5|9981.5|9992|9982|9990.5|9980.5|14
1622720070000|2021-06-03 11:34:30|9991.3|9981.3|9992.5|9982.5|9992.8|9982.8|9989|9979|15
1622720080000|2021-06-03 11:34:40|9992.3|9982.3|9994.5|9984.5|9996|9986|9992.3|9982.3|11
1622720090000|2021-06-03 11:34:50|9994.3|9984.3|9993.3|9983.3|9994.3|9984.3|9993.3|9983.3|10
1622720100000|2021-06-03 11:35:00|9992.8|9982.8|9993.5|9983.5|9993.5|9983.5|9991.5|9981.5|10
1622720110000|2021-06-03 11:35:10|9994|9984|9996.8|9986.8|9997|9987|9994|9984|17
1622720120000|2021-06-03 11:35:20|9997.3|9987.3|9996.5|9986.5|9997.3|9987.3|9996.3|9986.3|4
1622720130000|2021-06-03 11:35:30|9996.8|9986.8|9998.5|9988.5|9998.5|9988.5|9996.5|9986.5|12
1622720140000|2021-06-03 11:35:40|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|1
1622720150000|2021-06-03 11:35:50|9998.5|9988.5|9994|9984|9998.5|9988.5|9993.8|9983.8|10
1622720160000|2021-06-03 11:36:00|9993.8|9983.8|9996.5|9986.5|9996.5|9986.5|9993.3|9983.3|10
1622720170000|2021-06-03 11:36:10|9996.8|9986.8|9996.4|9986.4|9997.3|9987.3|9994.8|9984.8|12
1622720180000|2021-06-03 11:36:20|9996.6|9986.6|9998.6|9988.6|9998.6|9988.6|9996.6|9986.6|6
1622720190000|2021-06-03 11:36:30|9998.4|9988.4|9998|9988|9998.5|9988.5|9997.5|9987.5|9
1622720200000|2021-06-03 11:36:40|9998.3|9988.3|9999.3|9989.3|9999.3|9989.3|9998.3|9988.3|4
1622720210000|2021-06-03 11:36:50|9998.8|9988.8|9997|9987|9998.8|9988.8|9997|9987|3
1622720220000|2021-06-03 11:37:00|9997.3|9987.3|9996.8|9986.8|9998|9988|9995.8|9985.8|9
1622720230000|2021-06-03 11:37:10|9997|9987|9993.3|9983.3|9997|9987|9993.3|9983.3|4
1622720240000|2021-06-03 11:37:20|9992.8|9982.8|9994|9984|9994.3|9984.3|9992|9982|11
1622720260000|2021-06-03 11:37:40|9995|9985|9992.3|9982.3|9996.8|9986.8|9992.3|9982.3|8
1622720270000|2021-06-03 11:37:50|9992.5|9982.5|9991.5|9981.5|9992.5|9982.5|9991.5|9981.5|5
1622720280000|2021-06-03 11:38:00|9992.3|9982.3|9992.5|9982.5|9992.5|9982.5|9991.8|9981.8|3
1622720290000|2021-06-03 11:38:10|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9991.3|9981.3|5
1622720300000|2021-06-03 11:38:20|9992.5|9982.5|9992.3|9982.3|9992.5|9982.5|9992.3|9982.3|2
1622720310000|2021-06-03 11:38:30|9992.5|9982.5|9992.8|9982.8|9992.8|9982.8|9992.5|9982.5|2
1622720320000|2021-06-03 11:38:40|9992.5|9982.5|9992|9982|9992.5|9982.5|9992|9982|5
1622720330000|2021-06-03 11:38:50|9991.8|9981.8|9991.3|9981.3|9992|9982|9991|9981|6
1622720340000|2021-06-03 11:39:00|9991|9981|9992|9982|9992|9982|9990.8|9980.8|8
1622720350000|2021-06-03 11:39:10|9991.3|9981.3|9991.5|9981.5|9992|9982|9991.3|9981.3|7
1622720360000|2021-06-03 11:39:20|9991.3|9981.3|9990.8|9980.8|9991.3|9981.3|9990.5|9980.5|8
1622720370000|2021-06-03 11:39:30|9991|9981|9990.5|9980.5|9991|9981|9989|9979|5
1622720380000|2021-06-03 11:39:40|9990.3|9980.3|9991|9981|9991.3|9981.3|9990.3|9980.3|7
1622720390000|2021-06-03 11:39:50|9991.3|9981.3|9994.8|9984.8|9994.8|9984.8|9991.3|9981.3|8
1622720400000|2021-06-03 11:40:00|9994.3|9984.3|9996.5|9986.5|9996.5|9986.5|9994.3|9984.3|10
1622720410000|2021-06-03 11:40:10|9995.5|9985.5|9995.8|9985.8|9997|9987|9995.3|9985.3|10
1622720420000|2021-06-03 11:40:20|9996.3|9986.3|9995.5|9985.5|9996.8|9986.8|9995.5|9985.5|9
1622720430000|2021-06-03 11:40:30|9996|9986|9997|9987|9997.3|9987.3|9996|9986|6
1622720440000|2021-06-03 11:40:40|9997.5|9987.5|9998.3|9988.3|9998.3|9988.3|9997.5|9987.5|4
1622720450000|2021-06-03 11:40:50|9999.3|9989.3|9999|9989|9999.5|9989.5|9998|9988|7
1622720460000|2021-06-03 11:41:00|9998.8|9988.8|9999|9989|9999.8|9989.8|9998.3|9988.3|9
1622720470000|2021-06-03 11:41:10|9999.3|9989.3|9998|9988|9999.3|9989.3|9997.8|9987.8|6
1622720480000|2021-06-03 11:41:20|9998.5|9988.5|9998.3|9988.3|9998.5|9988.5|9998|9988|3
1622720490000|2021-06-03 11:41:30|9998|9988|9998.3|9988.3|9998.5|9988.5|9997.8|9987.8|7
1622720500000|2021-06-03 11:41:40|9997.8|9987.8|9996.5|9986.5|9997.8|9987.8|9996.3|9986.3|10
1622720510000|2021-06-03 11:41:50|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|9996.8|9986.8|1
1622720520000|2021-06-03 11:42:00|9996.5|9986.5|9997.3|9987.3|9997.3|9987.3|9996.3|9986.3|4
1622720530000|2021-06-03 11:42:10|9997|9987|9995.5|9985.5|9997|9987|9995.5|9985.5|6
1622720540000|2021-06-03 11:42:20|9995|9985|9995.5|9985.5|9996.3|9986.3|9995|9985|10
1622720550000|2021-06-03 11:42:30|9996|9986|9997|9987|9997|9987|9995.8|9985.8|7
1622720560000|2021-06-03 11:42:40|9997.8|9987.8|9997|9987|9998|9988|9996.5|9986.5|5
1622720570000|2021-06-03 11:42:50|9996.8|9986.8|9997.3|9987.3|9997.8|9987.8|9996.8|9986.8|6
1622720580000|2021-06-03 11:43:00|9997.8|9987.8|9996.3|9986.3|9998.3|9988.3|9996.3|9986.3|10
1622720590000|2021-06-03 11:43:10|9996.5|9986.5|9996.8|9986.8|9997.3|9987.3|9996.3|9986.3|6
1622720600000|2021-06-03 11:43:20|9996.5|9986.5|9996.8|9986.8|9996.8|9986.8|9996.5|9986.5|2
1622720610000|2021-06-03 11:43:30|9997|9987|9997.3|9987.3|9997.3|9987.3|9997|9987|2
1622720620000|2021-06-03 11:43:40|9997|9987|9997|9987|9997|9987|9997|9987|1
1622720630000|2021-06-03 11:43:50|9997.3|9987.3|9997.8|9987.8|9998|9988|9997|9987|6
1622720640000|2021-06-03 11:44:00|9997.5|9987.5|9997.8|9987.8|9999|9989|9997.5|9987.5|5
1622720650000|2021-06-03 11:44:10|9997.3|9987.3|9997.5|9987.5|9997.5|9987.5|9997.3|9987.3|2
1622720660000|2021-06-03 11:44:20|9997.3|9987.3|9997.3|9987.3|9997.5|9987.5|9997.3|9987.3|3
1622720670000|2021-06-03 11:44:30|9997|9987|9996.3|9986.3|9997|9987|9996.3|9986.3|3
1622720680000|2021-06-03 11:44:40|9996.5|9986.5|9998.5|9988.5|9999|9989|9996.5|9986.5|5
1622720690000|2021-06-03 11:44:50|9998.8|9988.8|10000|9990|10000.3|9990.3|9998.8|9988.8|4
1622720700000|2021-06-03 11:45:00|9999.8|9989.8|9998.8|9988.8|9999.8|9989.8|9998.8|9988.8|3
1622720710000|2021-06-03 11:45:10|9998.5|9988.5|9996.3|9986.3|9998.8|9988.8|9996.3|9986.3|5
1622720720000|2021-06-03 11:45:20|9995.8|9985.8|9994.5|9984.5|9995.8|9985.8|9994.5|9984.5|6
1622720730000|2021-06-03 11:45:30|9994|9984|9993.3|9983.3|9994|9984|9993.3|9983.3|7
1622720740000|2021-06-03 11:45:40|9993.5|9983.5|9993.3|9983.3|9993.5|9983.5|9993.3|9983.3|2
1622720750000|2021-06-03 11:45:50|9993|9983|9989.8|9979.8|9993.3|9983.3|9989.8|9979.8|15
1622720770000|2021-06-03 11:46:10|9989.5|9979.5|9988|9978|9989.5|9979.5|9988|9978|3
1622720780000|2021-06-03 11:46:20|9987.8|9977.8|9988.8|9978.8|9991|9981|9987.8|9977.8|15
1622720790000|2021-06-03 11:46:30|9988.5|9978.5|9991.5|9981.5|9992|9982|9988.5|9978.5|14
1622720800000|2021-06-03 11:46:40|9990.8|9980.8|9992|9982|9992|9982|9990.8|9980.8|7
1622720810000|2021-06-03 11:46:50|9991.8|9981.8|9988.8|9978.8|9991.8|9981.8|9988.5|9978.5|13
1622720820000|2021-06-03 11:47:00|9989|9979|9989.3|9979.3|9989.3|9979.3|9989|9979|4
1622720830000|2021-06-03 11:47:10|9990.8|9980.8|9992|9982|9992|9982|9990.8|9980.8|5
1622720840000|2021-06-03 11:47:20|9991.8|9981.8|9992|9982|9992|9982|9991.3|9981.3|9
1622720870000|2021-06-03 11:47:50|9992.3|9982.3|9992|9982|9993|9983|9992|9982|6
1622720880000|2021-06-03 11:48:00|9992.3|9982.3|9993.5|9983.5|9993.5|9983.5|9992.3|9982.3|7
1622720890000|2021-06-03 11:48:10|9993.8|9983.8|9994.5|9984.5|9994.5|9984.5|9993.3|9983.3|5
1622720900000|2021-06-03 11:48:20|9994|9984|9993.5|9983.5|9994|9984|9993.3|9983.3|6
1622720920000|2021-06-03 11:48:40|9993.8|9983.8|9993.3|9983.3|9994.3|9984.3|9993.3|9983.3|3
1622720930000|2021-06-03 11:48:50|9992|9982|9991.3|9981.3|9992.3|9982.3|9991.3|9981.3|7
1622720940000|2021-06-03 11:49:00|9991.5|9981.5|9993.8|9983.8|9993.8|9983.8|9991.5|9981.5|4
1622720950000|2021-06-03 11:49:10|9992.5|9982.5|9994.3|9984.3|9994.3|9984.3|9992.5|9982.5|5
1622720960000|2021-06-03 11:49:20|9994.8|9984.8|9994.3|9984.3|9994.8|9984.8|9994.3|9984.3|6
1622720970000|2021-06-03 11:49:30|9994.8|9984.8|9993|9983|9994.8|9984.8|9993|9983|4
1622720980000|2021-06-03 11:49:40|9993.3|9983.3|9994|9984|9994|9984|9993.3|9983.3|5
1622720990000|2021-06-03 11:49:50|9994.3|9984.3|9993.3|9983.3|9994.3|9984.3|9993.3|9983.3|5
1622721000000|2021-06-03 11:50:00|9993|9983|9993.3|9983.3|9993.3|9983.3|9993|9983|2
1622721010000|2021-06-03 11:50:10|9993.5|9983.5|9991.8|9981.8|9993.5|9983.5|9991.8|9981.8|9
1622721020000|2021-06-03 11:50:20|9992|9982|9989.3|9979.3|9992|9982|9987.8|9977.8|9
1622721030000|2021-06-03 11:50:30|9988.8|9978.8|9989.8|9979.8|9990|9980|9988.5|9978.5|6
1622721040000|2021-06-03 11:50:40|9990|9980|9991.8|9981.8|9992.8|9982.8|9989.8|9979.8|12
1622721050000|2021-06-03 11:50:50|9992|9982|9991.5|9981.5|9992|9982|9991|9981|9
1622721060000|2021-06-03 11:51:00|9991.8|9981.8|9991.3|9981.3|9991.8|9981.8|9991.3|9981.3|3
1622721070000|2021-06-03 11:51:10|9991.8|9981.8|9989.5|9979.5|9991.8|9981.8|9989.5|9979.5|6
1622721080000|2021-06-03 11:51:20|9989.8|9979.8|9989.8|9979.8|9990|9980|9989.5|9979.5|5
1622721090000|2021-06-03 11:51:30|9990|9980|9991|9981|9991|9981|9989|9979|7
1622721100000|2021-06-03 11:51:40|9991.3|9981.3|9991.5|9981.5|9991.5|9981.5|9990.8|9980.8|6
1622721110000|2021-06-03 11:51:50|9991.3|9981.3|9991.5|9981.5|9991.5|9981.5|9991|9981|5
1622721120000|2021-06-03 11:52:00|9991.8|9981.8|9990.3|9980.3|9991.8|9981.8|9990|9980|11
1622721130000|2021-06-03 11:52:10|9990|9980|9991.5|9981.5|9991.5|9981.5|9990|9980|6
1622721140000|2021-06-03 11:52:20|9991.3|9981.3|9991.5|9981.5|9992|9982|9991|9981|6
1622721150000|2021-06-03 11:52:30|9991.3|9981.3|9992.5|9982.5|9992.8|9982.8|9991.3|9981.3|4
1622721160000|2021-06-03 11:52:40|9992.8|9982.8|9994|9984|9994|9984|9992.8|9982.8|3
1622721170000|2021-06-03 11:52:50|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|1
1622721180000|2021-06-03 11:53:00|9994.3|9984.3|9991|9981|9994.3|9984.3|9991|9981|6
1622721190000|2021-06-03 11:53:10|9989.8|9979.8|9988.8|9978.8|9989.8|9979.8|9988.8|9978.8|6
1622721200000|2021-06-03 11:53:20|9989.3|9979.3|9990.5|9980.5|9990.5|9980.5|9989.3|9979.3|4
1622721210000|2021-06-03 11:53:30|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|1
1622721220000|2021-06-03 11:53:40|9991.8|9981.8|9992.8|9982.8|9992.8|9982.8|9991.5|9981.5|4
1622721230000|2021-06-03 11:53:50|9993|9983|9993.8|9983.8|9993.8|9983.8|9993|9983|4
1622721240000|2021-06-03 11:54:00|9993.5|9983.5|9992|9982|9993.5|9983.5|9991.8|9981.8|7
1622721250000|2021-06-03 11:54:10|9991.5|9981.5|9990.3|9980.3|9992|9982|9990.3|9980.3|6
1622721260000|2021-06-03 11:54:20|9991|9981|9992.3|9982.3|9992.5|9982.5|9991|9981|6
1622721270000|2021-06-03 11:54:30|9991.5|9981.5|9993|9983|9993.3|9983.3|9991.5|9981.5|8
1622721280000|2021-06-03 11:54:40|9992|9982|9992.5|9982.5|9992.8|9982.8|9992|9982|4
1622721290000|2021-06-03 11:54:50|9992.3|9982.3|9992|9982|9992.3|9982.3|9991|9981|7
1622721300000|2021-06-03 11:55:00|9991.8|9981.8|9990.5|9980.5|9991.8|9981.8|9990.5|9980.5|5
1622721310000|2021-06-03 11:55:10|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.5|9980.5|7
1622721320000|2021-06-03 11:55:20|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990|9980|3
1622721330000|2021-06-03 11:55:30|9990.8|9980.8|9988.8|9978.8|9990.8|9980.8|9988.8|9978.8|8
1622721340000|2021-06-03 11:55:40|9989|9979|9989.8|9979.8|9989.8|9979.8|9988.8|9978.8|5
1622721350000|2021-06-03 11:55:50|9990.5|9980.5|9992|9982|9992|9982|9990.5|9980.5|5
1622721360000|2021-06-03 11:56:00|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|1
1622721370000|2021-06-03 11:56:10|9992.5|9982.5|9992.8|9982.8|9992.8|9982.8|9992.3|9982.3|3
1622721380000|2021-06-03 11:56:20|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1622721390000|2021-06-03 11:56:30|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|1
1622721400000|2021-06-03 11:56:40|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992|9982|4
1622721410000|2021-06-03 11:56:50|9992|9982|9992|9982|9992|9982|9992|9982|1
1622721420000|2021-06-03 11:57:00|9992.5|9982.5|9993.8|9983.8|9993.8|9983.8|9992|9982|5
1622721440000|2021-06-03 11:57:20|9993.5|9983.5|9991.5|9981.5|9993.5|9983.5|9991.5|9981.5|2
1622721450000|2021-06-03 11:57:30|9991.3|9981.3|9989.5|9979.5|9991.3|9981.3|9989.5|9979.5|6
1622721460000|2021-06-03 11:57:40|9989.3|9979.3|9986.5|9976.5|9989.8|9979.8|9986.3|9976.3|11
1622721470000|2021-06-03 11:57:50|9987.3|9977.3|9970.5|9960.5|9987.3|9977.3|9966|9956|21
1622721480000|2021-06-03 11:58:00|9970.8|9960.8|9971.5|9961.5|9971.5|9961.5|9969|9959|8
1622721490000|2021-06-03 11:58:10|9971.3|9961.3|9970.3|9960.3|9971.3|9961.3|9969.5|9959.5|9
1622721500000|2021-06-03 11:58:20|9969.3|9959.3|9959.5|9949.5|9969.5|9959.5|9959.5|9949.5|12
1622721510000|2021-06-03 11:58:30|9959.3|9949.3|9959.3|9949.3|9962.3|9952.3|9959|9949|9
1622721520000|2021-06-03 11:58:40|9957|9947|9953|9943|9957|9947|9952.5|9942.5|15
1622721530000|2021-06-03 11:58:50|9952.8|9942.8|9954.8|9944.8|9957.4|9947.4|9951.8|9941.8|20
1622721540000|2021-06-03 11:59:00|9954.5|9944.5|9958.5|9948.5|9958.8|9948.8|9952.3|9942.3|17
1622721550000|2021-06-03 11:59:10|9958.8|9948.8|9961.5|9951.5|9961.8|9951.8|9958.5|9948.5|16
1622721560000|2021-06-03 11:59:20|9960.5|9950.5|9960.9|9950.9|9961.4|9951.4|9958.8|9948.8|14
1622721570000|2021-06-03 11:59:30|9960.5|9950.5|9956.3|9946.3|9960.5|9950.5|9954.8|9944.8|12
1622721580000|2021-06-03 11:59:40|9956|9946|9958.3|9948.3|9958.3|9948.3|9956|9946|4
1622721590000|2021-06-03 11:59:50|9958|9948|9958.3|9948.3|9959|9949|9958|9948|6
1622721600000|2021-06-03 12:00:00|9958|9948|9953.3|9943.3|9958|9948|9952.3|9942.3|14
1622721610000|2021-06-03 12:00:10|9953|9943|9946.3|9936.3|9953|9943|9944.5|9934.5|12
1622721620000|2021-06-03 12:00:20|9946|9936|9947.4|9937.4|9947.4|9937.4|9942|9932|21
1622721630000|2021-06-03 12:00:30|9947|9937|9947.8|9937.8|9948.3|9938.3|9946|9936|23
1622721640000|2021-06-03 12:00:40|9948|9938|9952|9942|9953.5|9943.5|9947|9937|17
1622721650000|2021-06-03 12:00:50|9951.8|9941.8|9952|9942|9953.3|9943.3|9951.8|9941.8|15
1622721660000|2021-06-03 12:01:00|9952.5|9942.5|9950.8|9940.8|9952.5|9942.5|9949|9939|12
1622721670000|2021-06-03 12:01:10|9951.3|9941.3|9951.3|9941.3|9951.5|9941.5|9950.3|9940.3|12
1622721680000|2021-06-03 12:01:20|9950.3|9940.3|9948.3|9938.3|9952.3|9942.3|9947.8|9937.8|17
1622721690000|2021-06-03 12:01:30|9948.5|9938.5|9946.8|9936.8|9948.8|9938.8|9946|9936|7
1622721700000|2021-06-03 12:01:40|9946.3|9936.3|9944|9934|9947.5|9937.5|9944|9934|13
1622721710000|2021-06-03 12:01:50|9943|9933|9939.3|9929.3|9944|9934|9939|9929|24
1622721720000|2021-06-03 12:02:00|9938|9928|9938.3|9928.3|9939.5|9929.5|9936|9926|20
1622721730000|2021-06-03 12:02:10|9938|9928|9938.8|9928.8|9940.3|9930.3|9937.5|9927.5|19
1622721740000|2021-06-03 12:02:20|9938|9928|9936.3|9926.3|9938.5|9928.5|9935|9925|19
1622721750000|2021-06-03 12:02:30|9935.5|9925.5|9935.8|9925.8|9936|9926|9933|9923|14
1622721760000|2021-06-03 12:02:40|9936|9926|9937|9927|9937.3|9927.3|9936|9926|6
1622721770000|2021-06-03 12:02:50|9937.3|9927.3|9934.5|9924.5|9937.3|9927.3|9934.5|9924.5|21
1622721780000|2021-06-03 12:03:00|9934|9924|9935.3|9925.3|9935.5|9925.5|9933.3|9923.3|11
1622721790000|2021-06-03 12:03:10|9935|9925|9939|9929|9939|9929|9935|9925|12
1622721800000|2021-06-03 12:03:20|9938.8|9928.8|9941.8|9931.8|9941.8|9931.8|9938.8|9928.8|10
1622721810000|2021-06-03 12:03:30|9942|9932|9943.8|9933.8|9943.8|9933.8|9941|9931|12
1622721820000|2021-06-03 12:03:40|9943|9933|9938.3|9928.3|9943|9933|9938.3|9928.3|9
1622721830000|2021-06-03 12:03:50|9937.3|9927.3|9940.3|9930.3|9940.3|9930.3|9935.8|9925.8|25
1622721840000|2021-06-03 12:04:00|9940|9930|9939.5|9929.5|9940|9930|9937.5|9927.5|17
1622721850000|2021-06-03 12:04:10|9938.3|9928.3|9941.3|9931.3|9942|9932|9938.3|9928.3|21
1622721860000|2021-06-03 12:04:20|9941.8|9931.8|9944.5|9934.5|9944.5|9934.5|9941.8|9931.8|15
1622721870000|2021-06-03 12:04:30|9944.3|9934.3|9948|9938|9948.3|9938.3|9944.3|9934.3|13
1622721880000|2021-06-03 12:04:40|9948.3|9938.3|9951.3|9941.3|9952.1|9942.1|9948.3|9938.3|6
1622721890000|2021-06-03 12:04:50|9950.8|9940.8|9949|9939|9950.8|9940.8|9949|9939|7
1622721900000|2021-06-03 12:05:00|9949.3|9939.3|9948.3|9938.3|9950.5|9940.5|9948.3|9938.3|11
1622721910000|2021-06-03 12:05:10|9947.8|9937.8|9948|9938|9948|9938|9947.8|9937.8|2
1622721920000|2021-06-03 12:05:20|9946.5|9936.5|9945.5|9935.5|9946.5|9936.5|9945.5|9935.5|6
1622721930000|2021-06-03 12:05:30|9945.8|9935.8|9944|9934|9949.3|9939.3|9944|9934|16
1622721940000|2021-06-03 12:05:40|9944.8|9934.8|9945.5|9935.5|9946.5|9936.5|9943.5|9933.5|16
1622721950000|2021-06-03 12:05:50|9945.8|9935.8|9947|9937|9947.8|9937.8|9945.5|9935.5|8
1622721960000|2021-06-03 12:06:00|9947.3|9937.3|9949.8|9939.8|9949.8|9939.8|9947.3|9937.3|5
1622721970000|2021-06-03 12:06:10|9950|9940|9950.3|9940.3|9951|9941|9949.3|9939.3|13
1622721980000|2021-06-03 12:06:20|9949.8|9939.8|9951.3|9941.3|9951.3|9941.3|9949.8|9939.8|7
1622721990000|2021-06-03 12:06:30|9951|9941|9951|9941|9951|9941|9951|9941|1
1622722000000|2021-06-03 12:06:40|9951.3|9941.3|9951|9941|9951.3|9941.3|9951|9941|6
1622722010000|2021-06-03 12:06:50|9951.3|9941.3|9949.5|9939.5|9951.3|9941.3|9949|9939|6
1622722020000|2021-06-03 12:07:00|9949.3|9939.3|9949.8|9939.8|9951|9941|9949|9939|9
1622722030000|2021-06-03 12:07:10|9950.5|9940.5|9951.3|9941.3|9951.5|9941.5|9950.5|9940.5|5
1622722040000|2021-06-03 12:07:20|9951.5|9941.5|9951|9941|9951.5|9941.5|9949.8|9939.8|11
1622722050000|2021-06-03 12:07:30|9951.3|9941.3|9950.8|9940.8|9951.3|9941.3|9950.3|9940.3|9
1622722060000|2021-06-03 12:07:40|9951|9941|9951.3|9941.3|9951.3|9941.3|9951|9941|2
1622722070000|2021-06-03 12:07:50|9951.5|9941.5|9950.8|9940.8|9951.5|9941.5|9950.8|9940.8|10
1622722080000|2021-06-03 12:08:00|9950.3|9940.3|9948.5|9938.5|9950.3|9940.3|9948.5|9938.5|3
1622722090000|2021-06-03 12:08:10|9946.8|9936.8|9944.5|9934.5|9947.3|9937.3|9944|9934|11
1622722100000|2021-06-03 12:08:20|9944.3|9934.3|9943|9933|9944.3|9934.3|9941.5|9931.5|6
1622722110000|2021-06-03 12:08:30|9943.5|9933.5|9944.3|9934.3|9944.8|9934.8|9943.3|9933.3|10
1622722120000|2021-06-03 12:08:40|9944.5|9934.5|9941.8|9931.8|9944.5|9934.5|9941.8|9931.8|8
1622722130000|2021-06-03 12:08:50|9941.5|9931.5|9945.3|9935.3|9945.3|9935.3|9941.5|9931.5|13
1622722140000|2021-06-03 12:09:00|9946|9936|9945|9935|9946.3|9936.3|9944.3|9934.3|11
1622722150000|2021-06-03 12:09:10|9944.8|9934.8|9944.8|9934.8|9944.8|9934.8|9943.8|9933.8|8
1622722160000|2021-06-03 12:09:20|9945|9935|9946.8|9936.8|9947|9937|9945|9935|11
1622722170000|2021-06-03 12:09:30|9946.3|9936.3|9947.5|9937.5|9948|9938|9945.3|9935.3|18
1622722180000|2021-06-03 12:09:40|9947|9937|9949|9939|9949.3|9939.3|9945.3|9935.3|15
1622722190000|2021-06-03 12:09:50|9948.8|9938.8|9947|9937|9948.8|9938.8|9946.3|9936.3|10
1622722200000|2021-06-03 12:10:00|9945.5|9935.5|9943.5|9933.5|9946.5|9936.5|9943.3|9933.3|18
1622722210000|2021-06-03 12:10:10|9943.3|9933.3|9946.3|9936.3|9946.8|9936.8|9942.5|9932.5|9
1622722220000|2021-06-03 12:10:20|9946|9936|9938.5|9928.5|9946|9936|9938.5|9928.5|11
1622722230000|2021-06-03 12:10:30|9938.8|9928.8|9938.8|9928.8|9940.3|9930.3|9937.8|9927.8|13
1622722240000|2021-06-03 12:10:40|9938.5|9928.5|9941|9931|9941|9931|9938.5|9928.5|8
1622722250000|2021-06-03 12:10:50|9940.8|9930.8|9943|9933|9943.8|9933.8|9940.8|9930.8|8
1622722260000|2021-06-03 12:11:00|9942.3|9932.3|9944.3|9934.3|9944.3|9934.3|9942.3|9932.3|8
1622722270000|2021-06-03 12:11:10|9944.5|9934.5|9941.8|9931.8|9944.5|9934.5|9941.8|9931.8|8
1622722280000|2021-06-03 12:11:20|9941.3|9931.3|9940.5|9930.5|9941.3|9931.3|9940|9930|8
1622722290000|2021-06-03 12:11:30|9940.8|9930.8|9940.4|9930.4|9942.8|9932.8|9940.4|9930.4|8
1622722300000|2021-06-03 12:11:40|9940.5|9930.5|9942.5|9932.5|9943.5|9933.5|9940.5|9930.5|12
1622722310000|2021-06-03 12:11:50|9942.3|9932.3|9943.5|9933.5|9943.8|9933.8|9942.3|9932.3|5
1622722320000|2021-06-03 12:12:00|9943.3|9933.3|9941.8|9931.8|9943.3|9933.3|9941.8|9931.8|4
1622722330000|2021-06-03 12:12:10|9941.5|9931.5|9941.5|9931.5|9941.5|9931.5|9940.5|9930.5|4
1622722340000|2021-06-03 12:12:20|9941.8|9931.8|9942.8|9932.8|9943.3|9933.3|9941.8|9931.8|6
1622722350000|2021-06-03 12:12:30|9942.5|9932.5|9943|9933|9943.5|9933.5|9942.5|9932.5|7
1622722360000|2021-06-03 12:12:40|9942.8|9932.8|9942.8|9932.8|9943.3|9933.3|9942.8|9932.8|9
1622722370000|2021-06-03 12:12:50|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|1
1622722390000|2021-06-03 12:13:10|9942|9932|9941.3|9931.3|9942.3|9932.3|9940.5|9930.5|5
1622722400000|2021-06-03 12:13:20|9941.8|9931.8|9942.3|9932.3|9942.3|9932.3|9941.8|9931.8|3
1622722410000|2021-06-03 12:13:30|9942.8|9932.8|9931.5|9921.5|9942.8|9932.8|9929.5|9919.5|16
1622722420000|2021-06-03 12:13:40|9931.8|9921.8|9931.8|9921.8|9931.8|9921.8|9931.8|9921.8|1
1622722430000|2021-06-03 12:13:50|9931.5|9921.5|9928.3|9918.3|9931.5|9921.5|9928.3|9918.3|10
1622722440000|2021-06-03 12:14:00|9928.8|9918.8|9928.3|9918.3|9928.8|9918.8|9928.3|9918.3|5
1622722450000|2021-06-03 12:14:10|9928.8|9918.8|9928.5|9918.5|9931.5|9921.5|9928.5|9918.5|11
1622722460000|2021-06-03 12:14:20|9928.3|9918.3|9931|9921|9931.3|9921.3|9928.3|9918.3|14
1622722470000|2021-06-03 12:14:30|9930.8|9920.8|9931.3|9921.3|9932.5|9922.5|9930.5|9920.5|9
1622722480000|2021-06-03 12:14:40|9931.5|9921.5|9931.8|9921.8|9932.3|9922.3|9930.8|9920.8|8
1622722490000|2021-06-03 12:14:50|9932.3|9922.3|9932.3|9922.3|9933.3|9923.3|9931.8|9921.8|10
1622722500000|2021-06-03 12:15:00|9933|9923|9931.3|9921.3|9933.5|9923.5|9931.3|9921.3|11
1622722510000|2021-06-03 12:15:10|9931|9921|9931.3|9921.3|9931.3|9921.3|9931|9921|4
1622722520000|2021-06-03 12:15:20|9932|9922|9939|9929|9939.3|9929.3|9931.8|9921.8|23
1622722530000|2021-06-03 12:15:30|9938.8|9928.8|9934.3|9924.3|9939|9929|9933.5|9923.5|16
1622722540000|2021-06-03 12:15:40|9934.5|9924.5|9937|9927|9938|9928|9934.5|9924.5|18
1622722550000|2021-06-03 12:15:50|9936|9926|9935|9925|9936.3|9926.3|9932.8|9922.8|21
1622722560000|2021-06-03 12:16:00|9935.5|9925.5|9931.5|9921.5|9935.5|9925.5|9929.3|9919.3|20
1622722570000|2021-06-03 12:16:10|9931|9921|9929.8|9919.8|9937.3|9927.3|9927.8|9917.8|28
1622722580000|2021-06-03 12:16:20|9931|9921|9932.3|9922.3|9933.3|9923.3|9930|9920|10
1622722590000|2021-06-03 12:16:30|9932.5|9922.5|9932.8|9922.8|9932.8|9922.8|9930.3|9920.3|11
1622722600000|2021-06-03 12:16:40|9933.3|9923.3|9936|9926|9936|9926|9933.3|9923.3|19
1622722610000|2021-06-03 12:16:50|9937|9927|9935.3|9925.3|9937|9927|9935|9925|10
1622722620000|2021-06-03 12:17:00|9935|9925|9936.3|9926.3|9936.3|9926.3|9932.8|9922.8|13
1622722630000|2021-06-03 12:17:10|9936|9926|9930.3|9920.3|9936.3|9926.3|9929.9|9919.9|19
1622722640000|2021-06-03 12:17:20|9929.8|9919.8|9928.8|9918.8|9930.5|9920.5|9928.8|9918.8|8
1622722650000|2021-06-03 12:17:30|9928.5|9918.5|9926|9916|9928.5|9918.5|9926|9916|11
1622722660000|2021-06-03 12:17:40|9925.8|9915.8|9925|9915|9926.3|9916.3|9924.8|9914.8|17
1622722670000|2021-06-03 12:17:50|9925.3|9915.3|9920.5|9910.5|9925.8|9915.8|9919|9909|15
1622722680000|2021-06-03 12:18:00|9920|9910|9920|9910|9920.8|9910.8|9917.5|9907.5|20
1622722690000|2021-06-03 12:18:10|9919.8|9909.8|9919.8|9909.8|9920.3|9910.3|9918.5|9908.5|9
1622722700000|2021-06-03 12:18:20|9919.5|9909.5|9920.3|9910.3|9920.8|9910.8|9919|9909|8
1622722710000|2021-06-03 12:18:30|9920.5|9910.5|9919.3|9909.3|9921|9911|9919|9909|15
1622722720000|2021-06-03 12:18:40|9919.5|9909.5|9920|9910|9920|9910|9919.3|9909.3|13
1622722730000|2021-06-03 12:18:50|9920.3|9910.3|9920.3|9910.3|9921|9911|9919.8|9909.8|15
1622722740000|2021-06-03 12:19:00|9920.5|9910.5|9919.3|9909.3|9920.5|9910.5|9919|9909|16
1622722750000|2021-06-03 12:19:10|9920.3|9910.3|9920.3|9910.3|9920.8|9910.8|9919.3|9909.3|13
1622722760000|2021-06-03 12:19:20|9920.5|9910.5|9919.5|9909.5|9920.5|9910.5|9919.5|9909.5|4
1622722770000|2021-06-03 12:19:30|9919.3|9909.3|9919.3|9909.3|9920.3|9910.3|9918.8|9908.8|9
1622722780000|2021-06-03 12:19:40|9918.8|9908.8|9918.3|9908.3|9918.8|9908.8|9918|9908|6
1622722790000|2021-06-03 12:19:50|9917.8|9907.8|9918.5|9908.5|9919.8|9909.8|9917.8|9907.8|11
1622722800000|2021-06-03 12:20:00|9918.3|9908.3|9919.3|9909.3|9922|9912|9918.3|9908.3|17
1622722810000|2021-06-03 12:20:10|9918.5|9908.5|9921.8|9911.8|9921.8|9911.8|9918.5|9908.5|20
1622722820000|2021-06-03 12:20:20|9922.5|9912.5|9922.8|9912.8|9923|9913|9922.3|9912.3|11
1622722830000|2021-06-03 12:20:30|9922.5|9912.5|9919.5|9909.5|9922.5|9912.5|9919.5|9909.5|7
1622722840000|2021-06-03 12:20:40|9919.3|9909.3|9918.5|9908.5|9919.3|9909.3|9918.5|9908.5|6
1622722850000|2021-06-03 12:20:50|9918.8|9908.8|9918|9908|9919.8|9909.8|9918|9908|12
1622722860000|2021-06-03 12:21:00|9918.3|9908.3|9923.3|9913.3|9923.3|9913.3|9918.3|9908.3|14
1622722870000|2021-06-03 12:21:10|9922.8|9912.8|9922.3|9912.3|9924|9914|9921|9911|13
1622722880000|2021-06-03 12:21:20|9922.8|9912.8|9921.3|9911.3|9923|9913|9920.3|9910.3|14
1622722890000|2021-06-03 12:21:30|9921.5|9911.5|9920.3|9910.3|9922|9912|9919.8|9909.8|10
1622722900000|2021-06-03 12:21:40|9919.8|9909.8|9920|9910|9921.8|9911.8|9919.3|9909.3|10
1622722910000|2021-06-03 12:21:50|9919.8|9909.8|9916|9906|9920.3|9910.3|9915.5|9905.5|14
1622722920000|2021-06-03 12:22:00|9916.3|9906.3|9919|9909|9919.3|9909.3|9915.8|9905.8|9
1622722930000|2021-06-03 12:22:10|9919.3|9909.3|9921.5|9911.5|9922|9912|9918|9908|11
1622722940000|2021-06-03 12:22:20|9921.3|9911.3|9919|9909|9921.5|9911.5|9918.8|9908.8|15
1622722950000|2021-06-03 12:22:30|9919.3|9909.3|9918.3|9908.3|9919.8|9909.8|9918.3|9908.3|13
1622722960000|2021-06-03 12:22:40|9918.8|9908.8|9918.3|9908.3|9920.3|9910.3|9918.3|9908.3|11
1622722970000|2021-06-03 12:22:50|9918|9908|9915.8|9905.8|9918|9908|9915.3|9905.3|8
1622722980000|2021-06-03 12:23:00|9915.3|9905.3|9916.3|9906.3|9916.3|9906.3|9915.3|9905.3|5
1622722990000|2021-06-03 12:23:10|9916|9906|9915.5|9905.5|9916.3|9906.3|9915.5|9905.5|8
1622723000000|2021-06-03 12:23:20|9915.3|9905.3|9916.5|9906.5|9917.3|9907.3|9915.3|9905.3|7
1622723010000|2021-06-03 12:23:30|9916.3|9906.3|9916.5|9906.5|9917.5|9907.5|9916.3|9906.3|8
1622723020000|2021-06-03 12:23:40|9916|9906|9916.5|9906.5|9918.3|9908.3|9916|9906|12
1622723030000|2021-06-03 12:23:50|9916.3|9906.3|9914.3|9904.3|9917.3|9907.3|9914|9904|13
1622723040000|2021-06-03 12:24:00|9914|9904|9909.3|9899.3|9914|9904|9908.5|9898.5|16
1622723050000|2021-06-03 12:24:10|9909.8|9899.8|9910|9900|9910.8|9900.8|9909.3|9899.3|17
1622723060000|2021-06-03 12:24:20|9910.5|9900.5|9909.5|9899.5|9910.5|9900.5|9907.3|9897.3|17
1622723070000|2021-06-03 12:24:30|9909.3|9899.3|9905.3|9895.3|9909.5|9899.5|9905.3|9895.3|13
1622723080000|2021-06-03 12:24:40|9904.8|9894.8|9900|9890|9904.8|9894.8|9895|9885|26
1622723090000|2021-06-03 12:24:50|9900.3|9890.3|9897.8|9887.8|9900.8|9890.8|9897.8|9887.8|21
1622723100000|2021-06-03 12:25:00|9895.5|9885.5|9901.5|9891.5|9902|9892|9895.5|9885.5|13
1622723110000|2021-06-03 12:25:10|9901.3|9891.3|9904.5|9894.5|9904.5|9894.5|9901.3|9891.3|12
1622723120000|2021-06-03 12:25:20|9904.8|9894.8|9902.4|9892.4|9904.8|9894.8|9902.4|9892.4|10
1622723130000|2021-06-03 12:25:30|9902.3|9892.3|9898.5|9888.5|9902.3|9892.3|9898.5|9888.5|14
1622723140000|2021-06-03 12:25:40|9898.3|9888.3|9900.8|9890.8|9901|9891|9898.3|9888.3|9
1622723150000|2021-06-03 12:25:50|9900.5|9890.5|9894.8|9884.8|9900.5|9890.5|9894.8|9884.8|6
1622723160000|2021-06-03 12:26:00|9894.5|9884.5|9898.5|9888.5|9898.8|9888.8|9894.5|9884.5|18
1622723170000|2021-06-03 12:26:10|9897|9887|9894.3|9884.3|9897|9887|9894.3|9884.3|9
1622723180000|2021-06-03 12:26:20|9895.3|9885.3|9897.5|9887.5|9898.5|9888.5|9895.3|9885.3|10
1622723190000|2021-06-03 12:26:30|9897|9887|9891.8|9881.8|9897|9887|9891.3|9881.3|13
1622723200000|2021-06-03 12:26:40|9892.8|9882.8|9891.8|9881.8|9893.8|9883.8|9891.8|9881.8|12
1622723210000|2021-06-03 12:26:50|9892.3|9882.3|9894.3|9884.3|9894.3|9884.3|9892.3|9882.3|6
1622723220000|2021-06-03 12:27:00|9894|9884|9886.8|9876.8|9894|9884|9885.3|9875.3|19
1622723230000|2021-06-03 12:27:10|9886.3|9876.3|9884|9874|9886.3|9876.3|9884|9874|9
1622723240000|2021-06-03 12:27:20|9883.3|9873.3|9889.5|9879.5|9890|9880|9883.3|9873.3|21
1622723250000|2021-06-03 12:27:30|9890.5|9880.5|9892|9882|9892|9882|9888.8|9878.8|19
1622723260000|2021-06-03 12:27:40|9891.8|9881.8|9894.3|9884.3|9895|9885|9891.8|9881.8|19
1622723270000|2021-06-03 12:27:50|9893.5|9883.5|9896.8|9886.8|9897.8|9887.8|9893.3|9883.3|13
1622723280000|2021-06-03 12:28:00|9896.3|9886.3|9896.8|9886.8|9897.3|9887.3|9894.8|9884.8|16
1622723290000|2021-06-03 12:28:10|9897|9887|9899|9889|9899|9889|9896.5|9886.5|14
1622723300000|2021-06-03 12:28:20|9899.3|9889.3|9900.5|9890.5|9900.8|9890.8|9899.3|9889.3|9
1622723310000|2021-06-03 12:28:30|9900.3|9890.3|9902|9892|9902.3|9892.3|9899.3|9889.3|11
1622723320000|2021-06-03 12:28:40|9903.3|9893.3|9903.8|9893.8|9903.8|9893.8|9901.3|9891.3|18
1622723330000|2021-06-03 12:28:50|9903.5|9893.5|9903.8|9893.8|9904.8|9894.8|9902.8|9892.8|10
1622723340000|2021-06-03 12:29:00|9904.3|9894.3|9903.8|9893.8|9905.3|9895.3|9902.8|9892.8|12
1622723350000|2021-06-03 12:29:10|9903.5|9893.5|9902.3|9892.3|9903.5|9893.5|9902.3|9892.3|10
1622723360000|2021-06-03 12:29:20|9901.8|9891.8|9901|9891|9902.3|9892.3|9901|9891|6
1622723370000|2021-06-03 12:29:30|9900.8|9890.8|9900|9890|9900.8|9890.8|9900|9890|2
1622723390000|2021-06-03 12:29:50|9899.8|9889.8|9898.8|9888.8|9900.3|9890.3|9898.3|9888.3|8
1622723400000|2021-06-03 12:30:00|9898|9888|9892.8|9882.8|9898|9888|9892.8|9882.8|15
1622723410000|2021-06-03 12:30:10|9893|9883|9895.5|9885.5|9897.8|9887.8|9893|9883|15
1622723420000|2021-06-03 12:30:20|9895|9885|9899.8|9889.8|9901.3|9891.3|9894.8|9884.8|12
1622723430000|2021-06-03 12:30:30|9900|9890|9902.3|9892.3|9903|9893|9899.3|9889.3|18
1622723440000|2021-06-03 12:30:40|9902.8|9892.8|9904|9894|9904.5|9894.5|9902|9892|14
1622723450000|2021-06-03 12:30:50|9903.5|9893.5|9902|9892|9903.8|9893.8|9899.5|9889.5|21
1622723460000|2021-06-03 12:31:00|9901.5|9891.5|9895|9885|9901.5|9891.5|9894.8|9884.8|18
1622723470000|2021-06-03 12:31:10|9895.3|9885.3|9892.3|9882.3|9895.8|9885.8|9892.3|9882.3|15
1622723480000|2021-06-03 12:31:20|9890.8|9880.8|9895.3|9885.3|9895.3|9885.3|9889.3|9879.3|18
1622723490000|2021-06-03 12:31:30|9892.3|9882.3|9887.8|9877.8|9892.3|9882.3|9886.8|9876.8|17
1622723500000|2021-06-03 12:31:40|9888.3|9878.3|9886.5|9876.5|9888.8|9878.8|9886.5|9876.5|16
1622723510000|2021-06-03 12:31:50|9887.3|9877.3|9884|9874|9888.8|9878.8|9883.8|9873.8|23
1622723520000|2021-06-03 12:32:00|9882.5|9872.5|9880.8|9870.8|9883.3|9873.3|9877|9867|19
1622723530000|2021-06-03 12:32:10|9880.3|9870.3|9879.8|9869.8|9880.3|9870.3|9877.5|9867.5|23
1622723540000|2021-06-03 12:32:20|9879.5|9869.5|9880.3|9870.3|9881.3|9871.3|9879.3|9869.3|16
1622723550000|2021-06-03 12:32:30|9880|9870|9881.8|9871.8|9882.3|9872.3|9880|9870|9
1622723560000|2021-06-03 12:32:40|9882|9872|9879.3|9869.3|9882|9872|9879.3|9869.3|8
1622723570000|2021-06-03 12:32:50|9879|9869|9877.5|9867.5|9879|9869|9877.3|9867.3|12
1622723580000|2021-06-03 12:33:00|9878|9868|9879|9869|9879|9869|9877.8|9867.8|10
1622723590000|2021-06-03 12:33:10|9878.8|9868.8|9880.3|9870.3|9880.3|9870.3|9878.8|9868.8|9
1622723600000|2021-06-03 12:33:20|9880.5|9870.5|9878.3|9868.3|9880.5|9870.5|9876|9866|23
1622723610000|2021-06-03 12:33:30|9878.5|9868.5|9875.8|9865.8|9879|9869|9875.8|9865.8|16
1622723620000|2021-06-03 12:33:40|9876|9866|9878|9868|9878|9868|9875.8|9865.8|19
1622723630000|2021-06-03 12:33:50|9877.3|9867.3|9868.8|9858.8|9881.3|9871.3|9867.8|9857.8|28
1622723640000|2021-06-03 12:34:00|9868.3|9858.3|9868.8|9858.8|9870|9860|9868|9858|10
1622723650000|2021-06-03 12:34:10|9868.5|9858.5|9867.8|9857.8|9868.8|9858.8|9867.3|9857.3|11
1622723660000|2021-06-03 12:34:20|9868|9858|9869|9859|9870|9860|9867.8|9857.8|14
1622723670000|2021-06-03 12:34:30|9869.3|9859.3|9863.3|9853.3|9869.3|9859.3|9862.5|9852.5|22
1622723680000|2021-06-03 12:34:40|9863.8|9853.8|9863.8|9853.8|9864|9854|9861|9851|18
1622723690000|2021-06-03 12:34:50|9864.3|9854.3|9865.8|9855.8|9866.5|9856.5|9863.3|9853.3|22
1622723700000|2021-06-03 12:35:00|9866|9856|9867.8|9857.8|9868.5|9858.5|9866|9856|14
1622723710000|2021-06-03 12:35:10|9868.3|9858.3|9870.5|9860.5|9872.3|9862.3|9868.3|9858.3|15
1622723720000|2021-06-03 12:35:20|9871.3|9861.3|9867.3|9857.3|9871.3|9861.3|9866.3|9856.3|13
1622723730000|2021-06-03 12:35:30|9867.8|9857.8|9868.8|9858.8|9869|9859|9866.5|9856.5|16
1622723740000|2021-06-03 12:35:40|9868.5|9858.5|9868|9858|9868.5|9858.5|9867|9857|14
1622723750000|2021-06-03 12:35:50|9868.3|9858.3|9860.5|9850.5|9868.3|9858.3|9860|9850|17
1622723760000|2021-06-03 12:36:00|9860|9850|9861.5|9851.5|9861.5|9851.5|9858.8|9848.8|13
1622723770000|2021-06-03 12:36:10|9861.8|9851.8|9865.5|9855.5|9865.5|9855.5|9861.8|9851.8|12
1622723780000|2021-06-03 12:36:20|9866|9856|9867.8|9857.8|9868|9858|9865.5|9855.5|17
1622723790000|2021-06-03 12:36:30|9868|9858|9867.8|9857.8|9868|9858|9865.3|9855.3|13
1622723800000|2021-06-03 12:36:40|9868|9858|9865|9855|9868.3|9858.3|9865|9855|12
1622723810000|2021-06-03 12:36:50|9864.8|9854.8|9873.8|9863.8|9874|9864|9863.5|9853.5|16
1622723820000|2021-06-03 12:37:00|9873.3|9863.3|9875.5|9865.5|9876.8|9866.8|9873|9863|10
1622723830000|2021-06-03 12:37:10|9876|9866|9879.8|9869.8|9880.3|9870.3|9876|9866|15
1622723840000|2021-06-03 12:37:20|9880.3|9870.3|9880|9870|9881|9871|9879.5|9869.5|11
1622723850000|2021-06-03 12:37:30|9881.3|9871.3|9884.5|9874.5|9885.3|9875.3|9881|9871|20
1622723860000|2021-06-03 12:37:40|9885.3|9875.3|9884.3|9874.3|9886.3|9876.3|9884.3|9874.3|17
1622723870000|2021-06-03 12:37:50|9884.5|9874.5|9886|9876|9886.5|9876.5|9884.5|9874.5|17
1622723880000|2021-06-03 12:38:00|9886.3|9876.3|9887.5|9877.5|9887.5|9877.5|9885.5|9875.5|18
1622723890000|2021-06-03 12:38:10|9888.3|9878.3|9888.5|9878.5|9889.3|9879.3|9887.5|9877.5|11
1622723900000|2021-06-03 12:38:20|9888.3|9878.3|9884.3|9874.3|9888.3|9878.3|9884|9874|11
1622723910000|2021-06-03 12:38:30|9884|9874|9884.3|9874.3|9884.3|9874.3|9883|9873|9
1622723920000|2021-06-03 12:38:40|9884|9874|9883.3|9873.3|9885|9875|9883.3|9873.3|10
1622723930000|2021-06-03 12:38:50|9883|9873|9884.3|9874.3|9885|9875|9882.3|9872.3|10
1622723940000|2021-06-03 12:39:00|9884.5|9874.5|9883|9873|9887|9877|9882.8|9872.8|14
1622723950000|2021-06-03 12:39:10|9883.3|9873.3|9881.3|9871.3|9883.5|9873.5|9880.5|9870.5|11
1622723960000|2021-06-03 12:39:20|9881.5|9871.5|9883.5|9873.5|9883.5|9873.5|9881.5|9871.5|5
1622723970000|2021-06-03 12:39:30|9883.3|9873.3|9884.3|9874.3|9884.3|9874.3|9882.3|9872.3|7
1622723980000|2021-06-03 12:39:40|9883.5|9873.5|9883.5|9873.5|9884.3|9874.3|9883.5|9873.5|5
1622723990000|2021-06-03 12:39:50|9884|9874|9886.8|9876.8|9887|9877|9884|9874|11
1622724000000|2021-06-03 12:40:00|9886.5|9876.5|9879.8|9869.8|9886.8|9876.8|9879.8|9869.8|20
1622724010000|2021-06-03 12:40:10|9879.5|9869.5|9875|9865|9879.5|9869.5|9875|9865|14
1622724020000|2021-06-03 12:40:20|9874|9864|9873.8|9863.8|9874|9864|9872|9862|11
1622724030000|2021-06-03 12:40:30|9874.3|9864.3|9877.3|9867.3|9879|9869|9874.3|9864.3|15
1622724040000|2021-06-03 12:40:40|9877.5|9867.5|9881.8|9871.8|9883|9873|9877.5|9867.5|17
1622724050000|2021-06-03 12:40:50|9882.3|9872.3|9880|9870|9883|9873|9879.3|9869.3|13
1622724060000|2021-06-03 12:41:00|9879.5|9869.5|9881.8|9871.8|9883|9873|9879.3|9869.3|9
1622724070000|2021-06-03 12:41:10|9882|9872|9882|9872|9883|9873|9881.8|9871.8|9
1622724080000|2021-06-03 12:41:20|9882.3|9872.3|9884|9874|9884|9874|9881.5|9871.5|10
1622724090000|2021-06-03 12:41:30|9884.3|9874.3|9886|9876|9886|9876|9884.3|9874.3|12
1622724100000|2021-06-03 12:41:40|9886.3|9876.3|9885.5|9875.5|9887|9877|9885.5|9875.5|8
1622724110000|2021-06-03 12:41:50|9886|9876|9884.8|9874.8|9886.8|9876.8|9884.5|9874.5|11
1622724120000|2021-06-03 12:42:00|9885.5|9875.5|9889.8|9879.8|9890.8|9880.8|9885.5|9875.5|16
1622724130000|2021-06-03 12:42:10|9889.5|9879.5|9887.5|9877.5|9890.3|9880.3|9887.5|9877.5|11
1622724140000|2021-06-03 12:42:20|9887.3|9877.3|9886.5|9876.5|9888|9878|9886.3|9876.3|10
1622724150000|2021-06-03 12:42:30|9886.3|9876.3|9886|9876|9886.8|9876.8|9885.8|9875.8|7
1622724170000|2021-06-03 12:42:50|9885.8|9875.8|9882.8|9872.8|9885.8|9875.8|9882.5|9872.5|8
1622724180000|2021-06-03 12:43:00|9883.3|9873.3|9885.8|9875.8|9885.8|9875.8|9882.5|9872.5|11
1622724190000|2021-06-03 12:43:10|9885.5|9875.5|9882.8|9872.8|9887.8|9877.8|9882.8|9872.8|9
1622724200000|2021-06-03 12:43:20|9882.3|9872.3|9882.3|9872.3|9882.5|9872.5|9881.5|9871.5|4
1622724210000|2021-06-03 12:43:30|9882|9872|9878.3|9868.3|9882|9872|9878|9868|12
1622724220000|2021-06-03 12:43:40|9878|9868|9880|9870|9880|9870|9877.5|9867.5|5
1622724230000|2021-06-03 12:43:50|9880.3|9870.3|9882.3|9872.3|9882.8|9872.8|9880|9870|12
1622724240000|2021-06-03 12:44:00|9882|9872|9882.8|9872.8|9883.1|9873.1|9881.3|9871.3|16
1622724250000|2021-06-03 12:44:10|9882.5|9872.5|9883.8|9873.8|9883.8|9873.8|9881.8|9871.8|11
1622724260000|2021-06-03 12:44:20|9884|9874|9883.5|9873.5|9884|9874|9882|9872|16
1622724270000|2021-06-03 12:44:30|9883.3|9873.3|9880.8|9870.8|9883.5|9873.5|9880.5|9870.5|14
1622724280000|2021-06-03 12:44:40|9880.5|9870.5|9882.5|9872.5|9882.5|9872.5|9880.5|9870.5|12
1622724290000|2021-06-03 12:44:50|9882|9872|9886.5|9876.5|9886.5|9876.5|9882|9872|16
1622724300000|2021-06-03 12:45:00|9886.3|9876.3|9884.8|9874.8|9886.3|9876.3|9884.3|9874.3|10
1622724310000|2021-06-03 12:45:10|9884.5|9874.5|9878.5|9868.5|9884.5|9874.5|9878.5|9868.5|11
1622724320000|2021-06-03 12:45:20|9879.5|9869.5|9876.3|9866.3|9879.5|9869.5|9876.3|9866.3|12
1622724330000|2021-06-03 12:45:30|9876|9866|9875.3|9865.3|9876|9866|9871.5|9861.5|21
1622724340000|2021-06-03 12:45:40|9875|9865|9877.3|9867.3|9877.8|9867.8|9875|9865|11
1622724350000|2021-06-03 12:45:50|9877.5|9867.5|9877.8|9867.8|9877.8|9867.8|9877.5|9867.5|2
1622724360000|2021-06-03 12:46:00|9878|9868|9880.3|9870.3|9880.3|9870.3|9878|9868|4
1622724370000|2021-06-03 12:46:10|9880.5|9870.5|9876|9866|9881|9871|9876|9866|8
1622724380000|2021-06-03 12:46:20|9875.8|9865.8|9872|9862|9875.8|9865.8|9871.8|9861.8|8
1622724390000|2021-06-03 12:46:30|9871.8|9861.8|9872.8|9862.8|9872.8|9862.8|9870.5|9860.5|7
1622724400000|2021-06-03 12:46:40|9872.5|9862.5|9872|9862|9872.5|9862.5|9871|9861|7
1622724410000|2021-06-03 12:46:50|9871.8|9861.8|9873.3|9863.3|9873.3|9863.3|9870.8|9860.8|14
1622724420000|2021-06-03 12:47:00|9873|9863|9872.5|9862.5|9873|9863|9871|9861|20
1622724430000|2021-06-03 12:47:10|9873.5|9863.5|9873.8|9863.8|9874.3|9864.3|9872.5|9862.5|11
1622724440000|2021-06-03 12:47:20|9873.5|9863.5|9873.8|9863.8|9873.8|9863.8|9873|9863|8
1622724450000|2021-06-03 12:47:30|9874|9864|9875.3|9865.3|9875.5|9865.5|9873.5|9863.5|9
1622724460000|2021-06-03 12:47:40|9875|9865|9875|9865|9876|9866|9875|9865|10
1622724470000|2021-06-03 12:47:50|9873.8|9863.8|9871.5|9861.5|9874.8|9864.8|9871.5|9861.5|14
1622724480000|2021-06-03 12:48:00|9871.3|9861.3|9871|9861|9871.8|9861.8|9870.5|9860.5|9
1622724490000|2021-06-03 12:48:10|9871.3|9861.3|9871.5|9861.5|9872.5|9862.5|9871|9861|14
1622724500000|2021-06-03 12:48:20|9871|9861|9872.3|9862.3|9872.3|9862.3|9870.3|9860.3|10
1622724510000|2021-06-03 12:48:30|9871.8|9861.8|9868.8|9858.8|9872.3|9862.3|9868.5|9858.5|15
1622724520000|2021-06-03 12:48:40|9868.5|9858.5|9871.8|9861.8|9871.8|9861.8|9868|9858|7
1622724530000|2021-06-03 12:48:50|9871.5|9861.5|9872.8|9862.8|9873|9863|9870.5|9860.5|12
1622724540000|2021-06-03 12:49:00|9872.5|9862.5|9870.8|9860.8|9872.5|9862.5|9870.8|9860.8|9
1622724550000|2021-06-03 12:49:10|9871.8|9861.8|9872.8|9862.8|9874.5|9864.5|9871.8|9861.8|15
1622724560000|2021-06-03 12:49:20|9873.3|9863.3|9873.3|9863.3|9873.8|9863.8|9872.8|9862.8|10
1622724570000|2021-06-03 12:49:30|9872.8|9862.8|9873.3|9863.3|9873.3|9863.3|9871.8|9861.8|8
1622724580000|2021-06-03 12:49:40|9873|9863|9873.5|9863.5|9873.5|9863.5|9872.8|9862.8|4
1622724590000|2021-06-03 12:49:50|9873.3|9863.3|9876.6|9866.6|9876.6|9866.6|9872.8|9862.8|9
1622724600000|2021-06-03 12:50:00|9877.3|9867.3|9876.3|9866.3|9877.3|9867.3|9876|9866|12
1622724610000|2021-06-03 12:50:10|9877|9867|9876|9866|9877.5|9867.5|9876|9866|8
1622724620000|2021-06-03 12:50:20|9876.3|9866.3|9877.8|9867.8|9878.3|9868.3|9876|9866|10
1622724630000|2021-06-03 12:50:30|9878|9868|9879|9869|9879.8|9869.8|9877.5|9867.5|7
1622724640000|2021-06-03 12:50:40|9879.8|9869.8|9879|9869|9879.8|9869.8|9878|9868|14
1622724650000|2021-06-03 12:50:50|9878.8|9868.8|9882.3|9872.3|9882.3|9872.3|9878.8|9868.8|15
1622724660000|2021-06-03 12:51:00|9882|9872|9884.3|9874.3|9884.8|9874.8|9881.5|9871.5|14
1622724670000|2021-06-03 12:51:10|9884|9874|9883.8|9873.8|9884.5|9874.5|9883.8|9873.8|7
1622724680000|2021-06-03 12:51:20|9883.5|9873.5|9885.1|9875.1|9885.1|9875.1|9883.3|9873.3|9
1622724690000|2021-06-03 12:51:30|9885|9875|9886.8|9876.8|9886.8|9876.8|9885|9875|9
1622724700000|2021-06-03 12:51:40|9886.3|9876.3|9887.3|9877.3|9887.3|9877.3|9885.5|9875.5|10
1622724710000|2021-06-03 12:51:50|9886.8|9876.8|9890.3|9880.3|9890.5|9880.5|9886.8|9876.8|10
1622724720000|2021-06-03 12:52:00|9889.5|9879.5|9893.3|9883.3|9893.3|9883.3|9889.5|9879.5|19
1622724730000|2021-06-03 12:52:10|9893|9883|9891.8|9881.8|9893|9883|9890.8|9880.8|19
1622724740000|2021-06-03 12:52:20|9891.5|9881.5|9892|9882|9892.8|9882.8|9891.5|9881.5|9
1622724750000|2021-06-03 12:52:30|9891.5|9881.5|9893.8|9883.8|9893.8|9883.8|9891.5|9881.5|12
1622724760000|2021-06-03 12:52:40|9894|9884|9893.8|9883.8|9895.3|9885.3|9893.3|9883.3|10
1622724770000|2021-06-03 12:52:50|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|1
1622724780000|2021-06-03 12:53:00|9894.3|9884.3|9894|9884|9894.3|9884.3|9892.3|9882.3|13
1622724790000|2021-06-03 12:53:10|9893.8|9883.8|9893.3|9883.3|9893.8|9883.8|9892.5|9882.5|5
1622724800000|2021-06-03 12:53:20|9893.5|9883.5|9898|9888|9899.3|9889.3|9893.5|9883.5|12
1622724810000|2021-06-03 12:53:30|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1622724820000|2021-06-03 12:53:40|9898|9888|9893|9883|9898|9888|9893|9883|6
1622724830000|2021-06-03 12:53:50|9891.8|9881.8|9895|9885|9895.3|9885.3|9891.8|9881.8|9
1622724840000|2021-06-03 12:54:00|9894.3|9884.3|9896.5|9886.5|9896.8|9886.8|9893|9883|13
1622724850000|2021-06-03 12:54:10|9896.8|9886.8|9895.5|9885.5|9896.8|9886.8|9895|9885|7
1622724860000|2021-06-03 12:54:20|9895|9885|9892.3|9882.3|9895|9885|9891.8|9881.8|8
1622724870000|2021-06-03 12:54:30|9892.5|9882.5|9891.8|9881.8|9892.5|9882.5|9891.8|9881.8|4
1622724880000|2021-06-03 12:54:40|9891.5|9881.5|9889.8|9879.8|9891.5|9881.5|9889.8|9879.8|9
1622724890000|2021-06-03 12:54:50|9889.5|9879.5|9888.8|9878.8|9889.5|9879.5|9887.5|9877.5|10
1622724900000|2021-06-03 12:55:00|9889|9879|9891.5|9881.5|9891.5|9881.5|9888|9878|15
1622724910000|2021-06-03 12:55:10|9891|9881|9889|9879|9891.3|9881.3|9889|9879|11
1622724920000|2021-06-03 12:55:20|9888.8|9878.8|9890.8|9880.8|9890.8|9880.8|9888.8|9878.8|7
1622724930000|2021-06-03 12:55:30|9890.5|9880.5|9891|9881|9891|9881|9890.5|9880.5|2
1622724940000|2021-06-03 12:55:40|9891.8|9881.8|9891.5|9881.5|9892.3|9882.3|9891.5|9881.5|4
1622724950000|2021-06-03 12:55:50|9890.3|9880.3|9892.3|9882.3|9892.3|9882.3|9890|9880|13
1622724960000|2021-06-03 12:56:00|9892|9882|9890.3|9880.3|9892|9882|9888.8|9878.8|16
1622724970000|2021-06-03 12:56:10|9890|9880|9888.3|9878.3|9890.5|9880.5|9888.3|9878.3|11
1622724980000|2021-06-03 12:56:20|9888|9878|9887.8|9877.8|9888.3|9878.3|9887.5|9877.5|6
1622724990000|2021-06-03 12:56:30|9888|9878|9887.8|9877.8|9888|9878|9887.8|9877.8|2
1622725000000|2021-06-03 12:56:40|9887.5|9877.5|9887.3|9877.3|9888|9878|9887|9877|9
1622725010000|2021-06-03 12:56:50|9887|9877|9886.3|9876.3|9887|9877|9886.3|9876.3|6
1622725020000|2021-06-03 12:57:00|9886.5|9876.5|9886.8|9876.8|9886.8|9876.8|9886.5|9876.5|2
1622725030000|2021-06-03 12:57:10|9886.5|9876.5|9886|9876|9886.5|9876.5|9886|9876|3
1622725040000|2021-06-03 12:57:20|9885.8|9875.8|9888|9878|9888|9878|9885.8|9875.8|4
1622725050000|2021-06-03 12:57:30|9887.8|9877.8|9885.3|9875.3|9887.8|9877.8|9885.3|9875.3|8
1622725060000|2021-06-03 12:57:40|9885|9875|9884.5|9874.5|9885.5|9875.5|9884.3|9874.3|13
1622725070000|2021-06-03 12:57:50|9884.8|9874.8|9884|9874|9885.8|9875.8|9883.8|9873.8|10
1622725080000|2021-06-03 12:58:00|9883.8|9873.8|9881.3|9871.3|9883.8|9873.8|9881|9871|10
1622725090000|2021-06-03 12:58:10|9881.8|9871.8|9883.3|9873.3|9883.3|9873.3|9881.8|9871.8|5
1622725100000|2021-06-03 12:58:20|9883.5|9873.5|9884.5|9874.5|9884.5|9874.5|9883.5|9873.5|5
1622725110000|2021-06-03 12:58:30|9885.3|9875.3|9887.5|9877.5|9887.8|9877.8|9885|9875|9
1622725120000|2021-06-03 12:58:40|9887.8|9877.8|9891.5|9881.5|9891.5|9881.5|9887.8|9877.8|10
1622725130000|2021-06-03 12:58:50|9891.8|9881.8|9894|9884|9895|9885|9891.8|9881.8|11
1622725140000|2021-06-03 12:59:00|9894.3|9884.3|9892.3|9882.3|9897|9887|9890|9880|22
1622725150000|2021-06-03 12:59:10|9893.5|9883.5|9891.3|9881.3|9893.8|9883.8|9891.3|9881.3|10
1622725160000|2021-06-03 12:59:20|9891.8|9881.8|9892.8|9882.8|9892.8|9882.8|9891.3|9881.3|8
1622725170000|2021-06-03 12:59:30|9893.8|9883.8|9896|9886|9896|9886|9893.8|9883.8|17
1622725180000|2021-06-03 12:59:40|9896.3|9886.3|9899.8|9889.8|9902.9|9892.9|9895.8|9885.8|17
1622725190000|2021-06-03 12:59:50|9898.9|9888.9|9891|9881|9898.9|9888.9|9890.3|9880.3|23
1622725200000|2021-06-03 13:00:00|9890.4|9880.4|9910.1|9900.1|9913.8|9903.8|9890.4|9880.4|31
1622725210000|2021-06-03 13:00:10|9910.5|9900.5|9909.3|9899.3|9911.9|9901.9|9906.1|9896.1|32
1622725220000|2021-06-03 13:00:20|9908.9|9898.9|9907.3|9897.3|9910.8|9900.8|9906|9896|28
1622725230000|2021-06-03 13:00:30|9905.3|9895.3|9899|9889|9905.3|9895.3|9898|9888|32
1622725240000|2021-06-03 13:00:40|9900.1|9890.1|9901.5|9891.5|9901.8|9891.8|9895.8|9885.8|28
1622725250000|2021-06-03 13:00:50|9902.3|9892.3|9905.6|9895.6|9906.5|9896.5|9902.3|9892.3|21
1622725260000|2021-06-03 13:01:00|9905.5|9895.5|9901.1|9891.1|9905.5|9895.5|9897.5|9887.5|21
1622725270000|2021-06-03 13:01:10|9901.3|9891.3|9898.9|9888.9|9902.3|9892.3|9898.9|9888.9|26
1622725280000|2021-06-03 13:01:20|9899.6|9889.6|9902.5|9892.5|9902.8|9892.8|9898.5|9888.5|23
1622725290000|2021-06-03 13:01:30|9902.9|9892.9|9901.4|9891.4|9903.4|9893.4|9899.8|9889.8|23
1622725300000|2021-06-03 13:01:40|9901.6|9891.6|9905|9895|9905.3|9895.3|9899.8|9889.8|26
1622725310000|2021-06-03 13:01:50|9905.3|9895.3|9909.1|9899.1|9909.8|9899.8|9905.3|9895.3|25
1622725320000|2021-06-03 13:02:00|9909.3|9899.3|9908.5|9898.5|9909.3|9899.3|9904.5|9894.5|26
1622725330000|2021-06-03 13:02:10|9908.3|9898.3|9913.3|9903.3|9913.5|9903.5|9907.8|9897.8|30
1622725340000|2021-06-03 13:02:20|9913.4|9903.4|9919.3|9909.3|9919.9|9909.9|9913.4|9903.4|28
1622725350000|2021-06-03 13:02:30|9920.6|9910.6|9918|9908|9921.3|9911.3|9917.3|9907.3|33
1622725360000|2021-06-03 13:02:40|9918.3|9908.3|9921.1|9911.1|9921.1|9911.1|9917.5|9907.5|25
1622725370000|2021-06-03 13:02:50|9919.5|9909.5|9919|9909|9920.1|9910.1|9918.3|9908.3|19
1622725380000|2021-06-03 13:03:00|9918.6|9908.6|9911.8|9901.8|9918.6|9908.6|9911.5|9901.5|26
1622725390000|2021-06-03 13:03:10|9911.5|9901.5|9912.4|9902.4|9913.1|9903.1|9911|9901|21
1622725400000|2021-06-03 13:03:20|9912.9|9902.9|9915.3|9905.3|9915.6|9905.6|9912.9|9902.9|18
1622725410000|2021-06-03 13:03:30|9915.9|9905.9|9920|9910|9920|9910|9914.8|9904.8|19
1622725420000|2021-06-03 13:03:40|9920.5|9910.5|9918.8|9908.8|9920.6|9910.6|9917.8|9907.8|17
1622725430000|2021-06-03 13:03:50|9919|9909|9921.5|9911.5|9922.5|9912.5|9919|9909|25
1622725440000|2021-06-03 13:04:00|9921.8|9911.8|9922|9912|9922.3|9912.3|9920.5|9910.5|20
1622725450000|2021-06-03 13:04:10|9922.3|9912.3|9922.3|9912.3|9923|9913|9921|9911|26
1622725460000|2021-06-03 13:04:20|9922|9912|9921.5|9911.5|9923.3|9913.3|9921.5|9911.5|11
1622725470000|2021-06-03 13:04:30|9921.4|9911.4|9922.1|9912.1|9922.8|9912.8|9921.4|9911.4|18
1622725480000|2021-06-03 13:04:40|9922.9|9912.9|9922|9912|9924.1|9914.1|9921.1|9911.1|23
1622725490000|2021-06-03 13:04:50|9923.3|9913.3|9923.6|9913.6|9924.6|9914.6|9923.3|9913.3|18
1622725500000|2021-06-03 13:05:00|9923.4|9913.4|9913.3|9903.3|9923.8|9913.8|9913.3|9903.3|30
1622725510000|2021-06-03 13:05:10|9912.8|9902.8|9911.9|9901.9|9914.5|9904.5|9911.9|9901.9|23
1622725520000|2021-06-03 13:05:20|9911.6|9901.6|9913.5|9903.5|9913.5|9903.5|9905.8|9895.8|30
1622725530000|2021-06-03 13:05:30|9913.8|9903.8|9909.9|9899.9|9914|9904|9908|9898|26
1622725540000|2021-06-03 13:05:40|9909.8|9899.8|9916.4|9906.4|9916.8|9906.8|9909.8|9899.8|18
1622725550000|2021-06-03 13:05:50|9916|9906|9915|9905|9916|9906|9912.5|9902.5|14
1622725560000|2021-06-03 13:06:00|9914.3|9904.3|9914.8|9904.8|9915.8|9905.8|9912.8|9902.8|17
1622725570000|2021-06-03 13:06:10|9915.5|9905.5|9915.6|9905.6|9915.6|9905.6|9913.6|9903.6|13
1622725580000|2021-06-03 13:06:20|9915.3|9905.3|9918.4|9908.4|9918.8|9908.8|9915.3|9905.3|17
1622725590000|2021-06-03 13:06:30|9918.3|9908.3|9919.6|9909.6|9920.8|9910.8|9917|9907|19
1622725600000|2021-06-03 13:06:40|9919.1|9909.1|9919.8|9909.8|9921|9911|9917.8|9907.8|16
1622725610000|2021-06-03 13:06:50|9919.5|9909.5|9918.3|9908.3|9920|9910|9918|9908|18
1622725620000|2021-06-03 13:07:00|9919|9909|9917.8|9907.8|9919|9909|9916.9|9906.9|22
1622725630000|2021-06-03 13:07:10|9917.5|9907.5|9917.9|9907.9|9918.1|9908.1|9916.8|9906.8|19
1622725640000|2021-06-03 13:07:20|9918.1|9908.1|9918.1|9908.1|9918.3|9908.3|9917.9|9907.9|5
1622725650000|2021-06-03 13:07:30|9918|9908|9919.8|9909.8|9919.8|9909.8|9917.9|9907.9|17
1622725660000|2021-06-03 13:07:40|9920|9910|9919.1|9909.1|9920|9910|9918|9908|14
1622725670000|2021-06-03 13:07:50|9919.3|9909.3|9918.5|9908.5|9919.5|9909.5|9917.3|9907.3|17
1622725680000|2021-06-03 13:08:00|9918.3|9908.3|9916.9|9906.9|9918.9|9908.9|9916.8|9906.8|16
1622725690000|2021-06-03 13:08:10|9916.8|9906.8|9916.3|9906.3|9917.5|9907.5|9915.4|9905.4|19
1622725700000|2021-06-03 13:08:20|9915.8|9905.8|9911.1|9901.1|9915.8|9905.8|9910.9|9900.9|20
1622725710000|2021-06-03 13:08:30|9911.5|9901.5|9912.5|9902.5|9914.1|9904.1|9911|9901|19
1622725720000|2021-06-03 13:08:40|9912.3|9902.3|9910.9|9900.9|9912.3|9902.3|9910.1|9900.1|20
1622725730000|2021-06-03 13:08:50|9910.6|9900.6|9915.3|9905.3|9915.3|9905.3|9910.6|9900.6|20
1622725740000|2021-06-03 13:09:00|9914.8|9904.8|9911.1|9901.1|9914.8|9904.8|9911|9901|15
1622725750000|2021-06-03 13:09:10|9910.8|9900.8|9911.8|9901.8|9912.3|9902.3|9910.3|9900.3|15
1622725760000|2021-06-03 13:09:20|9911.3|9901.3|9913.5|9903.5|9914.3|9904.3|9911.3|9901.3|14
1622725770000|2021-06-03 13:09:30|9913.9|9903.9|9915.3|9905.3|9915.3|9905.3|9913.8|9903.8|10
1622725780000|2021-06-03 13:09:40|9915.4|9905.4|9916.8|9906.8|9918.5|9908.5|9915.4|9905.4|10
1622725790000|2021-06-03 13:09:50|9916.5|9906.5|9918.8|9908.8|9918.8|9908.8|9914.9|9904.9|14
1622725800000|2021-06-03 13:10:00|9918.6|9908.6|9919|9909|9919|9909|9917|9907|15
1622725810000|2021-06-03 13:10:10|9918.6|9908.6|9917.5|9907.5|9920.3|9910.3|9917.5|9907.5|16
1622725820000|2021-06-03 13:10:20|9917.8|9907.8|9917.5|9907.5|9918.3|9908.3|9917.5|9907.5|8
1622725830000|2021-06-03 13:10:30|9917.8|9907.8|9920.3|9910.3|9920.8|9910.8|9917.8|9907.8|16
1622725840000|2021-06-03 13:10:40|9921|9911|9922.8|9912.8|9922.8|9912.8|9920.4|9910.4|13
1622725850000|2021-06-03 13:10:50|9923|9913|9925.8|9915.8|9926|9916|9922.8|9912.8|13
1622725860000|2021-06-03 13:11:00|9925.5|9915.5|9925.1|9915.1|9925.5|9915.5|9923.3|9913.3|22
1622725870000|2021-06-03 13:11:10|9925.5|9915.5|9925.5|9915.5|9927.8|9917.8|9925.5|9915.5|20
1622725880000|2021-06-03 13:11:20|9926|9916|9926.1|9916.1|9927.1|9917.1|9923.9|9913.9|25
1622725890000|2021-06-03 13:11:30|9926.3|9916.3|9926.8|9916.8|9927|9917|9926.3|9916.3|8
1622725900000|2021-06-03 13:11:40|9926.9|9916.9|9926.8|9916.8|9927.3|9917.3|9925.8|9915.8|19
1622725910000|2021-06-03 13:11:50|9926.3|9916.3|9926.5|9916.5|9927|9917|9924.8|9914.8|16
1622725920000|2021-06-03 13:12:00|9926.8|9916.8|9926.4|9916.4|9927.3|9917.3|9925.6|9915.6|22
1622725930000|2021-06-03 13:12:10|9926.5|9916.5|9925.3|9915.3|9926.6|9916.6|9925|9915|16
1622725940000|2021-06-03 13:12:20|9925|9915|9926.4|9916.4|9926.4|9916.4|9924.9|9914.9|11
1622725950000|2021-06-03 13:12:30|9926.5|9916.5|9929.6|9919.6|9929.6|9919.6|9926.4|9916.4|12
1622725960000|2021-06-03 13:12:40|9930.5|9920.5|9929|9919|9930.8|9920.8|9928.5|9918.5|14
1622725970000|2021-06-03 13:12:50|9929.5|9919.5|9926.3|9916.3|9930.6|9920.6|9926|9916|21
1622725980000|2021-06-03 13:13:00|9925.6|9915.6|9919.9|9909.9|9925.6|9915.6|9919|9909|24
1622725990000|2021-06-03 13:13:10|9919.4|9909.4|9923.3|9913.3|9923.5|9913.5|9919.4|9909.4|17
1622726000000|2021-06-03 13:13:20|9923|9913|9923.5|9913.5|9924|9914|9922.5|9912.5|12
1622726010000|2021-06-03 13:13:30|9923|9913|9920|9910|9923|9913|9920|9910|10
1622726020000|2021-06-03 13:13:40|9920.1|9910.1|9923|9913|9923.5|9913.5|9920.1|9910.1|18
1622726030000|2021-06-03 13:13:50|9923.1|9913.1|9926.6|9916.6|9926.6|9916.6|9923|9913|15
1622726040000|2021-06-03 13:14:00|9926.4|9916.4|9930|9920|9930|9920|9925.5|9915.5|14
1622726050000|2021-06-03 13:14:10|9930.3|9920.3|9931.5|9921.5|9931.5|9921.5|9930.1|9920.1|18
1622726060000|2021-06-03 13:14:20|9931.8|9921.8|9929.5|9919.5|9931.8|9921.8|9929.3|9919.3|26
1622726070000|2021-06-03 13:14:30|9929.8|9919.8|9932.5|9922.5|9932.5|9922.5|9928.8|9918.8|13
1622726080000|2021-06-03 13:14:40|9933.3|9923.3|9932|9922|9933.4|9923.4|9932|9922|17
1622726090000|2021-06-03 13:14:50|9931.5|9921.5|9927.8|9917.8|9931.5|9921.5|9926.8|9916.8|19
1622726100000|2021-06-03 13:15:00|9927.3|9917.3|9924.3|9914.3|9927.5|9917.5|9924|9914|23
1622726110000|2021-06-03 13:15:10|9924.1|9914.1|9923.8|9913.8|9926|9916|9923|9913|14
1622726120000|2021-06-03 13:15:20|9924|9914|9924|9914|9924.3|9914.3|9923.5|9913.5|20
1622726130000|2021-06-03 13:15:30|9924.1|9914.1|9926.5|9916.5|9926.8|9916.8|9923.5|9913.5|16
1622726140000|2021-06-03 13:15:40|9927.3|9917.3|9926|9916|9927.3|9917.3|9925.8|9915.8|9
1622726150000|2021-06-03 13:15:50|9926.3|9916.3|9920.1|9910.1|9926.3|9916.3|9920.1|9910.1|21
1622726160000|2021-06-03 13:16:00|9920.3|9910.3|9919.1|9909.1|9920.3|9910.3|9915.3|9905.3|25
1622726170000|2021-06-03 13:16:10|9919|9909|9919.5|9909.5|9920|9910|9917.8|9907.8|13
1622726180000|2021-06-03 13:16:20|9919.1|9909.1|9921.6|9911.6|9922.8|9912.8|9919.1|9909.1|18
1622726190000|2021-06-03 13:16:30|9921.8|9911.8|9920.5|9910.5|9921.8|9911.8|9920|9910|12
1622726200000|2021-06-03 13:16:40|9920.3|9910.3|9921.8|9911.8|9922|9912|9919.3|9909.3|18
1622726210000|2021-06-03 13:16:50|9922|9912|9922|9912|9922.5|9912.5|9921.3|9911.3|15
1622726220000|2021-06-03 13:17:00|9920.5|9910.5|9923.8|9913.8|9923.9|9913.9|9918|9908|24
1622726230000|2021-06-03 13:17:10|9923.9|9913.9|9926|9916|9926|9916|9923.9|9913.9|7
1622726240000|2021-06-03 13:17:20|9926.3|9916.3|9926|9916|9926.5|9916.5|9925.8|9915.8|9
1622726250000|2021-06-03 13:17:30|9925.6|9915.6|9925.3|9915.3|9926.4|9916.4|9924.5|9914.5|12
1622726260000|2021-06-03 13:17:40|9925|9915|9920.5|9910.5|9925.6|9915.6|9920.3|9910.3|13
1622726270000|2021-06-03 13:17:50|9920.8|9910.8|9919.3|9909.3|9921.5|9911.5|9919.3|9909.3|18
1622726280000|2021-06-03 13:18:00|9918.5|9908.5|9917.4|9907.4|9918.5|9908.5|9914.6|9904.6|20
1622726290000|2021-06-03 13:18:10|9917|9907|9917.5|9907.5|9918|9908|9917|9907|10
1622726300000|2021-06-03 13:18:20|9917.6|9907.6|9914.1|9904.1|9919|9909|9914.1|9904.1|24
1622726310000|2021-06-03 13:18:30|9914.3|9904.3|9915.8|9905.8|9917|9907|9914|9904|17
1622726320000|2021-06-03 13:18:40|9915.5|9905.5|9911.4|9901.4|9915.8|9905.8|9910.8|9900.8|25
1622726330000|2021-06-03 13:18:50|9911.3|9901.3|9911.3|9901.3|9911.5|9901.5|9909.8|9899.8|19
1622726340000|2021-06-03 13:19:00|9912.5|9902.5|9914.6|9904.6|9915|9905|9912.5|9902.5|19
1622726350000|2021-06-03 13:19:10|9914.9|9904.9|9915|9905|9915.5|9905.5|9914.3|9904.3|14
1622726360000|2021-06-03 13:19:20|9915.5|9905.5|9915.1|9905.1|9915.9|9905.9|9915.1|9905.1|12
1622726370000|2021-06-03 13:19:30|9914.8|9904.8|9916.3|9906.3|9916.3|9906.3|9914.3|9904.3|14
1622726380000|2021-06-03 13:19:40|9915.8|9905.8|9918.8|9908.8|9919.5|9909.5|9915.8|9905.8|15
1622726390000|2021-06-03 13:19:50|9919|9909|9918.5|9908.5|9919.3|9909.3|9918|9908|18
1622726400000|2021-06-03 13:20:00|9919|9909|9911.3|9901.3|9919|9909|9911.3|9901.3|12
1622726410000|2021-06-03 13:20:10|9911.5|9901.5|9915.3|9905.3|9915.3|9905.3|9911.5|9901.5|18
1622726420000|2021-06-03 13:20:20|9915.1|9905.1|9915.9|9905.9|9915.9|9905.9|9914.5|9904.5|3
1622726430000|2021-06-03 13:20:30|9915.8|9905.8|9914.5|9904.5|9917.5|9907.5|9914.5|9904.5|10
1622726440000|2021-06-03 13:20:40|9914.8|9904.8|9912.4|9902.4|9914.8|9904.8|9912|9902|6
1622726450000|2021-06-03 13:20:50|9912|9902|9909.4|9899.4|9912|9902|9907.6|9897.6|15
1622726460000|2021-06-03 13:21:00|9910|9900|9912.3|9902.3|9913.3|9903.3|9908.8|9898.8|18
1622726470000|2021-06-03 13:21:10|9913.3|9903.3|9914.1|9904.1|9914.1|9904.1|9913.3|9903.3|8
1622726480000|2021-06-03 13:21:20|9913.9|9903.9|9916.8|9906.8|9917|9907|9913.9|9903.9|9
1622726490000|2021-06-03 13:21:30|9916.5|9906.5|9917.8|9907.8|9917.8|9907.8|9916.3|9906.3|5
1622726500000|2021-06-03 13:21:40|9918.5|9908.5|9918.9|9908.9|9918.9|9908.9|9917.8|9907.8|9
1622726510000|2021-06-03 13:21:50|9919.1|9909.1|9914.8|9904.8|9919.4|9909.4|9914.8|9904.8|15
1622726520000|2021-06-03 13:22:00|9914.3|9904.3|9914|9904|9914.8|9904.8|9912.3|9902.3|18
1622726530000|2021-06-03 13:22:10|9914.6|9904.6|9913.8|9903.8|9914.8|9904.8|9912.9|9902.9|15
1622726540000|2021-06-03 13:22:20|9913.9|9903.9|9911|9901|9914.4|9904.4|9911|9901|9
1622726550000|2021-06-03 13:22:30|9910.6|9900.6|9906.4|9896.4|9911.1|9901.1|9906.4|9896.4|10
1622726560000|2021-06-03 13:22:40|9907.5|9897.5|9905.4|9895.4|9908|9898|9905.4|9895.4|18
1622726570000|2021-06-03 13:22:50|9905.6|9895.6|9902|9892|9905.6|9895.6|9902|9892|13
1622726580000|2021-06-03 13:23:00|9901.9|9891.9|9900.6|9890.6|9903|9893|9899.5|9889.5|9
1622726590000|2021-06-03 13:23:10|9900.5|9890.5|9899.4|9889.4|9900.5|9890.5|9895|9885|20
1622726600000|2021-06-03 13:23:20|9901|9891|9904.8|9894.8|9904.8|9894.8|9900.6|9890.6|19
1622726610000|2021-06-03 13:23:30|9905.3|9895.3|9905.8|9895.8|9905.9|9895.9|9904.8|9894.8|9
1622726620000|2021-06-03 13:23:40|9905.4|9895.4|9905.6|9895.6|9906.1|9896.1|9905|9895|15
1622726630000|2021-06-03 13:23:50|9906|9896|9906.8|9896.8|9908.1|9898.1|9905.8|9895.8|9
1622726640000|2021-06-03 13:24:00|9907.3|9897.3|9904.5|9894.5|9907.5|9897.5|9904.5|9894.5|12
1622726650000|2021-06-03 13:24:10|9905|9895|9905.8|9895.8|9906.9|9896.9|9905|9895|8
1622726660000|2021-06-03 13:24:20|9906|9896|9910.5|9900.5|9910.5|9900.5|9906|9896|12
1622726670000|2021-06-03 13:24:30|9910.6|9900.6|9908.3|9898.3|9911.1|9901.1|9908.3|9898.3|22
1622726680000|2021-06-03 13:24:40|9908.4|9898.4|9909|9899|9910.4|9900.4|9908.4|9898.4|16
1622726690000|2021-06-03 13:24:50|9910|9900|9907.8|9897.8|9910|9900|9907.6|9897.6|17
1622726700000|2021-06-03 13:25:00|9907.5|9897.5|9908.8|9898.8|9909.5|9899.5|9906.3|9896.3|17
1622726710000|2021-06-03 13:25:10|9908.5|9898.5|9906.1|9896.1|9909.5|9899.5|9905.4|9895.4|15
1622726720000|2021-06-03 13:25:20|9905.3|9895.3|9905|9895|9906.3|9896.3|9904.8|9894.8|14
1622726730000|2021-06-03 13:25:30|9904.4|9894.4|9905.3|9895.3|9906.3|9896.3|9903.3|9893.3|14
1622726740000|2021-06-03 13:25:40|9904|9894|9903.4|9893.4|9906.1|9896.1|9903.4|9893.4|17
1622726750000|2021-06-03 13:25:50|9903.8|9893.8|9904.5|9894.5|9904.8|9894.8|9903.3|9893.3|14
1622726760000|2021-06-03 13:26:00|9904.3|9894.3|9901|9891|9904.3|9894.3|9900.5|9890.5|14
1622726770000|2021-06-03 13:26:10|9900.6|9890.6|9902.6|9892.6|9902.6|9892.6|9900.6|9890.6|10
1622726780000|2021-06-03 13:26:20|9902|9892|9902.3|9892.3|9903.1|9893.1|9902|9892|11
1622726790000|2021-06-03 13:26:30|9901.9|9891.9|9901.9|9891.9|9902.4|9892.4|9900.8|9890.8|12
1622726800000|2021-06-03 13:26:40|9901.6|9891.6|9903.9|9893.9|9904.9|9894.9|9901.6|9891.6|14
1622726810000|2021-06-03 13:26:50|9903.5|9893.5|9902|9892|9903.5|9893.5|9901.5|9891.5|20
1622726820000|2021-06-03 13:27:00|9901.9|9891.9|9898|9888|9901.9|9891.9|9896.6|9886.6|19
1622726830000|2021-06-03 13:27:10|9898.1|9888.1|9896.3|9886.3|9898.1|9888.1|9896.3|9886.3|15
1622726840000|2021-06-03 13:27:20|9896.5|9886.5|9896.3|9886.3|9896.9|9886.9|9896|9886|17
1622726850000|2021-06-03 13:27:30|9896.5|9886.5|9895.6|9885.6|9897.3|9887.3|9895.6|9885.6|14
1622726860000|2021-06-03 13:27:40|9895.8|9885.8|9898.3|9888.3|9898.6|9888.6|9895.8|9885.8|14
1622726870000|2021-06-03 13:27:50|9898|9888|9896.5|9886.5|9898|9888|9895.8|9885.8|18
1622726880000|2021-06-03 13:28:00|9896.8|9886.8|9895.9|9885.9|9897|9887|9895.8|9885.8|16
1622726890000|2021-06-03 13:28:10|9895.6|9885.6|9895.9|9885.9|9896.4|9886.4|9895.1|9885.1|16
1622726900000|2021-06-03 13:28:20|9895.6|9885.6|9895.9|9885.9|9896.4|9886.4|9895.4|9885.4|12
1622726910000|2021-06-03 13:28:30|9895.6|9885.6|9895.8|9885.8|9896|9886|9894.9|9884.9|12
1622726920000|2021-06-03 13:28:40|9896.3|9886.3|9896|9886|9896.3|9886.3|9896|9886|2
1622726930000|2021-06-03 13:28:50|9896.3|9886.3|9899.1|9889.1|9899.4|9889.4|9896.1|9886.1|10
1622726940000|2021-06-03 13:29:00|9899|9889|9895|9885|9899.6|9889.6|9895|9885|17
1622726950000|2021-06-03 13:29:10|9894.1|9884.1|9890.3|9880.3|9894.4|9884.4|9890.3|9880.3|20
1622726960000|2021-06-03 13:29:20|9890|9880|9888.8|9878.8|9890|9880|9887.5|9877.5|13
1622726970000|2021-06-03 13:29:30|9889|9879|9891.8|9881.8|9894|9884|9889|9879|17
1622726980000|2021-06-03 13:29:40|9891.3|9881.3|9889.4|9879.4|9891.3|9881.3|9888.8|9878.8|12
1622726990000|2021-06-03 13:29:50|9889.8|9879.8|9889.5|9879.5|9890.3|9880.3|9888.5|9878.5|12
1622727000000|2021-06-03 13:30:00|9890|9880|9889.6|9879.6|9890|9880|9889.3|9879.3|16
1622727010000|2021-06-03 13:30:10|9889.8|9879.8|9891.8|9881.8|9891.8|9881.8|9888.5|9878.5|16
1622727020000|2021-06-03 13:30:20|9891.5|9881.5|9895|9885|9897.3|9887.3|9891.5|9881.5|16
1622727030000|2021-06-03 13:30:30|9894.5|9884.5|9896.3|9886.3|9898|9888|9894.5|9884.5|18
1622727040000|2021-06-03 13:30:40|9895.8|9885.8|9897.4|9887.4|9897.4|9887.4|9895.5|9885.5|13
1622727050000|2021-06-03 13:30:50|9897.8|9887.8|9904|9894|9904.4|9894.4|9897.8|9887.8|20
1622727060000|2021-06-03 13:31:00|9905|9895|9901.5|9891.5|9905|9895|9901.5|9891.5|17
1622727070000|2021-06-03 13:31:10|9900.5|9890.5|9901|9891|9901|9891|9899.9|9889.9|13
1622727080000|2021-06-03 13:31:20|9900.8|9890.8|9897.8|9887.8|9901.3|9891.3|9897.8|9887.8|14
1622727090000|2021-06-03 13:31:30|9897.1|9887.1|9895.8|9885.8|9897.1|9887.1|9895.1|9885.1|11
1622727100000|2021-06-03 13:31:40|9895.4|9885.4|9892|9882|9896.3|9886.3|9892|9882|16
1622727110000|2021-06-03 13:31:50|9892.4|9882.4|9893.6|9883.6|9895.3|9885.3|9891.3|9881.3|18
1622727120000|2021-06-03 13:32:00|9893|9883|9893|9883|9894|9884|9892.6|9882.6|19
1622727130000|2021-06-03 13:32:10|9892.8|9882.8|9893|9883|9893.8|9883.8|9892.1|9882.1|14
1622727140000|2021-06-03 13:32:20|9891.4|9881.4|9891.3|9881.3|9892.4|9882.4|9890.9|9880.9|20
1622727150000|2021-06-03 13:32:30|9891.1|9881.1|9888.3|9878.3|9891.1|9881.1|9886.3|9876.3|16
1622727160000|2021-06-03 13:32:40|9888.9|9878.9|9888.3|9878.3|9889|9879|9886.3|9876.3|17
1622727170000|2021-06-03 13:32:50|9888|9878|9890.5|9880.5|9890.5|9880.5|9887.8|9877.8|11
1622727180000|2021-06-03 13:33:00|9890.8|9880.8|9889.8|9879.8|9891|9881|9888.3|9878.3|22
1622727190000|2021-06-03 13:33:10|9889.3|9879.3|9890|9880|9890.8|9880.8|9889|9879|13
1622727200000|2021-06-03 13:33:20|9890.3|9880.3|9892.5|9882.5|9895|9885|9890.3|9880.3|15
1622727210000|2021-06-03 13:33:30|9892.3|9882.3|9890.1|9880.1|9892.3|9882.3|9889.8|9879.8|15
1622727220000|2021-06-03 13:33:40|9889.8|9879.8|9887.8|9877.8|9889.8|9879.8|9887.3|9877.3|13
1622727230000|2021-06-03 13:33:50|9888|9878|9889.6|9879.6|9890.1|9880.1|9888|9878|16
1622727240000|2021-06-03 13:34:00|9889.3|9879.3|9887.3|9877.3|9889.8|9879.8|9887.3|9877.3|15
1622727250000|2021-06-03 13:34:10|9887|9877|9889.1|9879.1|9889.3|9879.3|9886.6|9876.6|13
1622727260000|2021-06-03 13:34:20|9888.9|9878.9|9889.3|9879.3|9889.5|9879.5|9888.5|9878.5|10
1622727270000|2021-06-03 13:34:30|9889.4|9879.4|9888.9|9878.9|9890|9880|9888.6|9878.6|10
1622727280000|2021-06-03 13:34:40|9889|9879|9894.1|9884.1|9894.3|9884.3|9889|9879|14
1622727290000|2021-06-03 13:34:50|9893.6|9883.6|9895|9885|9895.3|9885.3|9893|9883|16
1622727300000|2021-06-03 13:35:00|9894.8|9884.8|9889.1|9879.1|9896.3|9886.3|9889.1|9879.1|19
1622727310000|2021-06-03 13:35:10|9889.4|9879.4|9892.8|9882.8|9893.4|9883.4|9889.1|9879.1|18
1622727320000|2021-06-03 13:35:20|9892.5|9882.5|9890.4|9880.4|9892.5|9882.5|9890|9880|17
1622727330000|2021-06-03 13:35:30|9890.1|9880.1|9889|9879|9890.4|9880.4|9888.5|9878.5|14
1622727340000|2021-06-03 13:35:40|9888.8|9878.8|9888|9878|9889.3|9879.3|9888|9878|17
1622727350000|2021-06-03 13:35:50|9888.3|9878.3|9887.5|9877.5|9888.3|9878.3|9887.5|9877.5|15
1622727360000|2021-06-03 13:36:00|9887|9877|9887.1|9877.1|9887.1|9877.1|9885.3|9875.3|10
1622727370000|2021-06-03 13:36:10|9887.4|9877.4|9886.3|9876.3|9887.4|9877.4|9886.3|9876.3|10
1622727380000|2021-06-03 13:36:20|9886|9876|9890.9|9880.9|9891.5|9881.5|9885.5|9875.5|18
1622727390000|2021-06-03 13:36:30|9891.3|9881.3|9891.5|9881.5|9893.3|9883.3|9890.9|9880.9|13
1622727400000|2021-06-03 13:36:40|9891.8|9881.8|9891|9881|9892.1|9882.1|9889.8|9879.8|17
1622727410000|2021-06-03 13:36:50|9890.1|9880.1|9889|9879|9890.6|9880.6|9888.9|9878.9|16
1622727420000|2021-06-03 13:37:00|9890|9880|9888.8|9878.8|9890|9880|9888.8|9878.8|14
1622727430000|2021-06-03 13:37:10|9889|9879|9888.5|9878.5|9890.3|9880.3|9888.3|9878.3|18
1622727440000|2021-06-03 13:37:20|9888.4|9878.4|9886.8|9876.8|9888.4|9878.4|9886.6|9876.6|16
1622727450000|2021-06-03 13:37:30|9886.5|9876.5|9887.8|9877.8|9887.8|9877.8|9886.3|9876.3|8
1622727460000|2021-06-03 13:37:40|9887.3|9877.3|9887.5|9877.5|9887.8|9877.8|9886.8|9876.8|12
1622727470000|2021-06-03 13:37:50|9887.3|9877.3|9887.4|9877.4|9887.5|9877.5|9886.8|9876.8|11
1622727480000|2021-06-03 13:38:00|9887.8|9877.8|9886.5|9876.5|9887.8|9877.8|9886.5|9876.5|7
1622727490000|2021-06-03 13:38:10|9886.6|9876.6|9888.4|9878.4|9888.8|9878.8|9886.6|9876.6|11
1622727500000|2021-06-03 13:38:20|9887.9|9877.9|9888|9878|9888|9878|9887.5|9877.5|6
1622727510000|2021-06-03 13:38:30|9887.8|9877.8|9888|9878|9888|9878|9887.3|9877.3|6
1622727520000|2021-06-03 13:38:40|9888.3|9878.3|9887.8|9877.8|9889.1|9879.1|9887.8|9877.8|11
1622727530000|2021-06-03 13:38:50|9887.5|9877.5|9887|9877|9887.5|9877.5|9886.5|9876.5|9
1622727540000|2021-06-03 13:39:00|9887.1|9877.1|9885.5|9875.5|9888|9878|9885.1|9875.1|13
1622727550000|2021-06-03 13:39:10|9884.5|9874.5|9880.9|9870.9|9884.5|9874.5|9880.4|9870.4|13
1622727560000|2021-06-03 13:39:20|9881.5|9871.5|9882.6|9872.6|9883|9873|9881.5|9871.5|7
1622727570000|2021-06-03 13:39:30|9882.3|9872.3|9884|9874|9884.3|9874.3|9881.9|9871.9|16
1622727580000|2021-06-03 13:39:40|9884.3|9874.3|9881.3|9871.3|9884.8|9874.8|9881.3|9871.3|18
1622727590000|2021-06-03 13:39:50|9881.6|9871.6|9883.3|9873.3|9883.5|9873.5|9881.6|9871.6|14
1622727600000|2021-06-03 13:40:00|9884|9874|9883.5|9873.5|9885.5|9875.5|9883.5|9873.5|15
1622727610000|2021-06-03 13:40:10|9884.8|9874.8|9886.3|9876.3|9886.3|9876.3|9884.8|9874.8|6
1622727620000|2021-06-03 13:40:20|9885.9|9875.9|9881.3|9871.3|9885.9|9875.9|9881.3|9871.3|11
1622727630000|2021-06-03 13:40:30|9881|9871|9881.1|9871.1|9882.3|9872.3|9880.5|9870.5|10
1622727640000|2021-06-03 13:40:40|9881.3|9871.3|9880.9|9870.9|9881.9|9871.9|9880.5|9870.5|7
1622727650000|2021-06-03 13:40:50|9881|9871|9883.5|9873.5|9884.8|9874.8|9880.9|9870.9|12
1622727660000|2021-06-03 13:41:00|9883.1|9873.1|9881.8|9871.8|9883.1|9873.1|9881.4|9871.4|13
1622727670000|2021-06-03 13:41:10|9881.5|9871.5|9883.3|9873.3|9883.3|9873.3|9881.5|9871.5|4
1622727680000|2021-06-03 13:41:20|9883|9873|9882|9872|9883|9873|9881.5|9871.5|16
1622727690000|2021-06-03 13:41:30|9882.1|9872.1|9880.8|9870.8|9882.4|9872.4|9880.6|9870.6|12
1622727700000|2021-06-03 13:41:40|9880.4|9870.4|9878.3|9868.3|9881.1|9871.1|9878.3|9868.3|12
1622727710000|2021-06-03 13:41:50|9878.5|9868.5|9877.5|9867.5|9879.5|9869.5|9877.5|9867.5|7
1622727720000|2021-06-03 13:42:00|9877.6|9867.6|9874.1|9864.1|9877.6|9867.6|9874.1|9864.1|19
1622727730000|2021-06-03 13:42:10|9874.4|9864.4|9873.9|9863.9|9874.5|9864.5|9873.3|9863.3|15
1622727740000|2021-06-03 13:42:20|9874.4|9864.4|9872.8|9862.8|9874.4|9864.4|9872.8|9862.8|9
1622727750000|2021-06-03 13:42:30|9872.3|9862.3|9870.5|9860.5|9873.4|9863.4|9870.5|9860.5|13
1622727760000|2021-06-03 13:42:40|9871|9861|9870.8|9860.8|9871|9861|9870.1|9860.1|17
1622727770000|2021-06-03 13:42:50|9871|9861|9871.3|9861.3|9871.3|9861.3|9867.9|9857.9|10
1622727780000|2021-06-03 13:43:00|9871.1|9861.1|9866.8|9856.8|9871.1|9861.1|9866.8|9856.8|16
1622727790000|2021-06-03 13:43:10|9866.3|9856.3|9861.6|9851.6|9866.8|9856.8|9861.5|9851.5|18
1622727800000|2021-06-03 13:43:20|9861.5|9851.5|9861.4|9851.4|9863.3|9853.3|9861.1|9851.1|14
1622727810000|2021-06-03 13:43:30|9862|9852|9861.5|9851.5|9863|9853|9860.9|9850.9|19
1622727820000|2021-06-03 13:43:40|9861|9851|9859|9849|9861|9851|9856|9846|18
1622727830000|2021-06-03 13:43:50|9859.4|9849.4|9858.5|9848.5|9859.8|9849.8|9858.5|9848.5|12
1622727840000|2021-06-03 13:44:00|9859|9849|9864.8|9854.8|9864.8|9854.8|9857.4|9847.4|20
1622727850000|2021-06-03 13:44:10|9864.5|9854.5|9864.1|9854.1|9864.5|9854.5|9862.5|9852.5|17
1622727860000|2021-06-03 13:44:20|9865.8|9855.8|9870.3|9860.3|9870.8|9860.8|9865.8|9855.8|17
1622727870000|2021-06-03 13:44:30|9869.5|9859.5|9866.4|9856.4|9869.5|9859.5|9865|9855|18
1622727880000|2021-06-03 13:44:40|9865.5|9855.5|9864.9|9854.9|9866.4|9856.4|9863.8|9853.8|16
1622727890000|2021-06-03 13:44:50|9866.4|9856.4|9866|9856|9866.5|9856.5|9864.8|9854.8|15
1622727900000|2021-06-03 13:45:00|9865.8|9855.8|9863.5|9853.5|9865.8|9855.8|9861.3|9851.3|13
1622727910000|2021-06-03 13:45:10|9863.6|9853.6|9862.3|9852.3|9864.8|9854.8|9862.3|9852.3|13
1622727920000|2021-06-03 13:45:20|9862|9852|9862.6|9852.6|9862.8|9852.8|9862|9852|10
1622727930000|2021-06-03 13:45:30|9862.8|9852.8|9869|9859|9869|9859|9862.8|9852.8|20
1622727940000|2021-06-03 13:45:40|9868.8|9858.8|9869.5|9859.5|9869.5|9859.5|9868.3|9858.3|13
1622727950000|2021-06-03 13:45:50|9869.4|9859.4|9868.8|9858.8|9869.5|9859.5|9868.4|9858.4|13
1622727960000|2021-06-03 13:46:00|9869|9859|9864.6|9854.6|9869.5|9859.5|9864.6|9854.6|13
1622727970000|2021-06-03 13:46:10|9864.3|9854.3|9861.5|9851.5|9864.3|9854.3|9860.8|9850.8|17
1622727980000|2021-06-03 13:46:20|9862.3|9852.3|9860.3|9850.3|9863.9|9853.9|9860.3|9850.3|19
1622727990000|2021-06-03 13:46:30|9860|9850|9860|9850|9861.6|9851.6|9858.9|9848.9|15
1622728000000|2021-06-03 13:46:40|9860.1|9850.1|9859|9849|9861.4|9851.4|9859|9849|17
1622728010000|2021-06-03 13:46:50|9858.8|9848.8|9856.5|9846.5|9859.3|9849.3|9855.9|9845.9|14
1622728020000|2021-06-03 13:47:00|9856.3|9846.3|9859.5|9849.5|9859.5|9849.5|9856.3|9846.3|11
1622728030000|2021-06-03 13:47:10|9859.8|9849.8|9863.6|9853.6|9863.8|9853.8|9859.8|9849.8|21
1622728040000|2021-06-03 13:47:20|9864|9854|9860.8|9850.8|9864.1|9854.1|9859.5|9849.5|17
1622728050000|2021-06-03 13:47:30|9860.5|9850.5|9857.3|9847.3|9860.5|9850.5|9857|9847|11
1622728060000|2021-06-03 13:47:40|9857|9847|9861.4|9851.4|9861.4|9851.4|9857|9847|20
1622728070000|2021-06-03 13:47:50|9861.1|9851.1|9863.8|9853.8|9864.8|9854.8|9861.1|9851.1|17
1622728080000|2021-06-03 13:48:00|9863.3|9853.3|9860.1|9850.1|9863.3|9853.3|9859.9|9849.9|15
1622728090000|2021-06-03 13:48:10|9860.5|9850.5|9867.9|9857.9|9867.9|9857.9|9857.6|9847.6|24
1622728100000|2021-06-03 13:48:20|9868.1|9858.1|9870.8|9860.8|9872.3|9862.3|9868.1|9858.1|20
1622728110000|2021-06-03 13:48:30|9871|9861|9874.9|9864.9|9875.4|9865.4|9869.8|9859.8|23
1622728120000|2021-06-03 13:48:40|9874.3|9864.3|9870.3|9860.3|9875.5|9865.5|9870.3|9860.3|21
1622728130000|2021-06-03 13:48:50|9870.4|9860.4|9868.3|9858.3|9870.4|9860.4|9865.9|9855.9|26
1622728140000|2021-06-03 13:49:00|9869|9859|9869.5|9859.5|9869.5|9859.5|9867|9857|15
1622728150000|2021-06-03 13:49:10|9869|9859|9867.1|9857.1|9869.4|9859.4|9865|9855|21
1622728160000|2021-06-03 13:49:20|9867|9857|9865.4|9855.4|9867|9857|9862.5|9852.5|15
1622728170000|2021-06-03 13:49:30|9865.3|9855.3|9866|9856|9869.1|9859.1|9865.3|9855.3|26
1622728180000|2021-06-03 13:49:40|9865.4|9855.4|9867.5|9857.5|9867.5|9857.5|9865.3|9855.3|14
1622728190000|2021-06-03 13:49:50|9867.8|9857.8|9866.5|9856.5|9870.3|9860.3|9866.5|9856.5|16
1622728200000|2021-06-03 13:50:00|9866.4|9856.4|9863.5|9853.5|9866.4|9856.4|9863.3|9853.3|19
1622728210000|2021-06-03 13:50:10|9863.3|9853.3|9856.8|9846.8|9863.3|9853.3|9856.8|9846.8|22
1622728220000|2021-06-03 13:50:20|9856|9846|9859.3|9849.3|9859.3|9849.3|9856|9846|17
1622728230000|2021-06-03 13:50:30|9859.8|9849.8|9856.5|9846.5|9860|9850|9856|9846|14
1622728240000|2021-06-03 13:50:40|9856|9846|9857.8|9847.8|9858|9848|9856|9846|12
1622728250000|2021-06-03 13:50:50|9857.5|9847.5|9858.9|9848.9|9858.9|9848.9|9856.8|9846.8|10
1622728260000|2021-06-03 13:51:00|9858.8|9848.8|9856.5|9846.5|9858.8|9848.8|9856.5|9846.5|11
1622728270000|2021-06-03 13:51:10|9856.3|9846.3|9856.3|9846.3|9856.8|9846.8|9855.5|9845.5|14
1622728280000|2021-06-03 13:51:20|9856.8|9846.8|9855.9|9845.9|9858.3|9848.3|9855.9|9845.9|20
1622728290000|2021-06-03 13:51:30|9855.4|9845.4|9851.3|9841.3|9855.4|9845.4|9850.8|9840.8|25
1622728300000|2021-06-03 13:51:40|9852.3|9842.3|9856.5|9846.5|9857.3|9847.3|9851.5|9841.5|21
1622728310000|2021-06-03 13:51:50|9856.3|9846.3|9857.4|9847.4|9859.3|9849.3|9856|9846|24
1622728320000|2021-06-03 13:52:00|9856.9|9846.9|9857.8|9847.8|9857.8|9847.8|9855.8|9845.8|18
1622728330000|2021-06-03 13:52:10|9858|9848|9858.6|9848.6|9859.3|9849.3|9857.8|9847.8|21
1622728340000|2021-06-03 13:52:20|9858.8|9848.8|9859.3|9849.3|9859.8|9849.8|9858.6|9848.6|18
1622728350000|2021-06-03 13:52:30|9859.5|9849.5|9865.5|9855.5|9865.8|9855.8|9859.5|9849.5|17
1622728360000|2021-06-03 13:52:40|9865|9855|9866.3|9856.3|9866.3|9856.3|9863.5|9853.5|17
1622728370000|2021-06-03 13:52:50|9866.6|9856.6|9868.4|9858.4|9869.8|9859.8|9866.3|9856.3|25
1622728380000|2021-06-03 13:53:00|9868.9|9858.9|9871.8|9861.8|9871.8|9861.8|9868.9|9858.9|30
1622728390000|2021-06-03 13:53:10|9872|9862|9872.4|9862.4|9873.1|9863.1|9871.4|9861.4|22
1622728400000|2021-06-03 13:53:20|9872.5|9862.5|9872|9862|9872.8|9862.8|9870.1|9860.1|25
1622728410000|2021-06-03 13:53:30|9872.3|9862.3|9862.5|9852.5|9872.5|9862.5|9862.5|9852.5|19
1622728420000|2021-06-03 13:53:40|9862|9852|9863.8|9853.8|9863.8|9853.8|9861.3|9851.3|19
1622728430000|2021-06-03 13:53:50|9863.6|9853.6|9868.5|9858.5|9868.5|9858.5|9863.6|9853.6|15
1622728440000|2021-06-03 13:54:00|9869.5|9859.5|9861.5|9851.5|9869.5|9859.5|9861.5|9851.5|23
1622728450000|2021-06-03 13:54:10|9861.9|9851.9|9861.8|9851.8|9863.5|9853.5|9861.8|9851.8|21
1622728460000|2021-06-03 13:54:20|9861.5|9851.5|9861.8|9851.8|9862.1|9852.1|9860.5|9850.5|14
1622728470000|2021-06-03 13:54:30|9862|9852|9865|9855|9865.4|9855.4|9862|9852|21
1622728480000|2021-06-03 13:54:40|9865.3|9855.3|9860.5|9850.5|9865.3|9855.3|9860.3|9850.3|18
1622728490000|2021-06-03 13:54:50|9860.8|9850.8|9860.5|9850.5|9861.8|9851.8|9859.8|9849.8|9
1622728500000|2021-06-03 13:55:00|9860.3|9850.3|9858.1|9848.1|9861.6|9851.6|9858.1|9848.1|12
1622728510000|2021-06-03 13:55:10|9858.4|9848.4|9862.1|9852.1|9862.3|9852.3|9858.4|9848.4|20
1622728520000|2021-06-03 13:55:20|9861.8|9851.8|9867|9857|9867|9857|9861.3|9851.3|19
1622728530000|2021-06-03 13:55:30|9868|9858|9867.9|9857.9|9868.3|9858.3|9866.5|9856.5|20
1622728540000|2021-06-03 13:55:40|9867|9857|9866.1|9856.1|9869.3|9859.3|9865.4|9855.4|24
1622728550000|2021-06-03 13:55:50|9866.4|9856.4|9869.9|9859.9|9872|9862|9865.5|9855.5|25
1622728560000|2021-06-03 13:56:00|9869.5|9859.5|9867.4|9857.4|9869.5|9859.5|9867.4|9857.4|9
1622728570000|2021-06-03 13:56:10|9867|9857|9865.1|9855.1|9868.5|9858.5|9865.1|9855.1|12
1622728580000|2021-06-03 13:56:20|9864.5|9854.5|9866.5|9856.5|9866.5|9856.5|9864.3|9854.3|12
1622728590000|2021-06-03 13:56:30|9866.8|9856.8|9864.4|9854.4|9868|9858|9864.4|9854.4|12
1622728600000|2021-06-03 13:56:40|9864.1|9854.1|9864.8|9854.8|9866.4|9856.4|9861.3|9851.3|13
1622728610000|2021-06-03 13:56:50|9864.5|9854.5|9864.3|9854.3|9865.5|9855.5|9863|9853|15
1622728620000|2021-06-03 13:57:00|9864.5|9854.5|9862.1|9852.1|9864.5|9854.5|9861.3|9851.3|24
1622728630000|2021-06-03 13:57:10|9861.8|9851.8|9863|9853|9863|9853|9858.5|9848.5|14
1622728640000|2021-06-03 13:57:20|9862.8|9852.8|9867.3|9857.3|9867.4|9857.4|9861.8|9851.8|21
1622728650000|2021-06-03 13:57:30|9867|9857|9865.5|9855.5|9867.3|9857.3|9865.5|9855.5|16
1622728660000|2021-06-03 13:57:40|9865.3|9855.3|9861.4|9851.4|9868|9858|9861.4|9851.4|17
1622728670000|2021-06-03 13:57:50|9861.6|9851.6|9862.8|9852.8|9863|9853|9861|9851|18
1622728680000|2021-06-03 13:58:00|9862.6|9852.6|9858.1|9848.1|9862.8|9852.8|9858.1|9848.1|16
1622728690000|2021-06-03 13:58:10|9858.5|9848.5|9860.9|9850.9|9860.9|9850.9|9858|9848|8
1622728700000|2021-06-03 13:58:20|9861.1|9851.1|9862.8|9852.8|9863.4|9853.4|9861.1|9851.1|6
1622728710000|2021-06-03 13:58:30|9863|9853|9862|9852|9863|9853|9861.9|9851.9|9
1622728720000|2021-06-03 13:58:40|9861.9|9851.9|9861.6|9851.6|9862.1|9852.1|9861.1|9851.1|6
1622728730000|2021-06-03 13:58:50|9861.4|9851.4|9861.8|9851.8|9861.8|9851.8|9860.8|9850.8|9
1622728740000|2021-06-03 13:59:00|9861.5|9851.5|9861|9851|9862.5|9852.5|9860.8|9850.8|10
1622728750000|2021-06-03 13:59:10|9860.8|9850.8|9861.8|9851.8|9861.8|9851.8|9860.8|9850.8|6
1622728760000|2021-06-03 13:59:20|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|1
1622728770000|2021-06-03 13:59:30|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|1
1622728780000|2021-06-03 13:59:40|9862|9852|9863.4|9853.4|9864|9854|9862|9852|4
1622728790000|2021-06-03 13:59:50|9863.5|9853.5|9863.5|9853.5|9864.3|9854.3|9863.3|9853.3|8
1622728800000|2021-06-03 14:00:00|9863.3|9853.3|9856.8|9846.8|9863.3|9853.3|9856.8|9846.8|15
1622728810000|2021-06-03 14:00:10|9856.5|9846.5|9855.1|9845.1|9856.5|9846.5|9855.1|9845.1|8
1622728820000|2021-06-03 14:00:20|9854.8|9844.8|9853.3|9843.3|9854.8|9844.8|9853.3|9843.3|8
1622728830000|2021-06-03 14:00:30|9853.5|9843.5|9853.4|9843.4|9853.9|9843.9|9852|9842|18
1622728840000|2021-06-03 14:00:40|9854.4|9844.4|9854|9844|9855|9845|9853.5|9843.5|17
1622728850000|2021-06-03 14:00:50|9854.3|9844.3|9855|9845|9856.6|9846.6|9853.8|9843.8|21
1622728860000|2021-06-03 14:01:00|9854.8|9844.8|9852.3|9842.3|9854.8|9844.8|9851.8|9841.8|13
1622728870000|2021-06-03 14:01:10|9852.5|9842.5|9851.9|9841.9|9854.5|9844.5|9851.9|9841.9|17
1622728880000|2021-06-03 14:01:20|9851.6|9841.6|9853.6|9843.6|9853.6|9843.6|9850.8|9840.8|20
1622728890000|2021-06-03 14:01:30|9853.3|9843.3|9851.8|9841.8|9854.3|9844.3|9851.1|9841.1|12
1622728900000|2021-06-03 14:01:40|9851.4|9841.4|9850.5|9840.5|9851.4|9841.4|9850.5|9840.5|14
1622728910000|2021-06-03 14:01:50|9849.3|9839.3|9851.9|9841.9|9851.9|9841.9|9848|9838|12
1622728920000|2021-06-03 14:02:00|9851.3|9841.3|9852.4|9842.4|9852.4|9842.4|9848.8|9838.8|23
1622728930000|2021-06-03 14:02:10|9852.3|9842.3|9855|9845|9855|9845|9850.9|9840.9|20
1622728940000|2021-06-03 14:02:20|9854.5|9844.5|9852.9|9842.9|9854.5|9844.5|9851.5|9841.5|17
1622728950000|2021-06-03 14:02:30|9852.8|9842.8|9851|9841|9852.8|9842.8|9849.1|9839.1|16
1622728960000|2021-06-03 14:02:40|9850.4|9840.4|9853.4|9843.4|9854.5|9844.5|9850.4|9840.4|22
1622728970000|2021-06-03 14:02:50|9853.6|9843.6|9853.1|9843.1|9854.8|9844.8|9852.5|9842.5|19
1622728980000|2021-06-03 14:03:00|9853.4|9843.4|9851.6|9841.6|9853.9|9843.9|9850|9840|22
1622728990000|2021-06-03 14:03:10|9852.6|9842.6|9850.9|9840.9|9853.8|9843.8|9850.8|9840.8|19
1622729000000|2021-06-03 14:03:20|9851.5|9841.5|9851.1|9841.1|9851.9|9841.9|9848.8|9838.8|19
1622729010000|2021-06-03 14:03:30|9851.3|9841.3|9851.5|9841.5|9851.8|9841.8|9850|9840|15
1622729020000|2021-06-03 14:03:40|9851.3|9841.3|9849.9|9839.9|9851.3|9841.3|9849.9|9839.9|19
1622729030000|2021-06-03 14:03:50|9850.1|9840.1|9851.5|9841.5|9852.8|9842.8|9850.1|9840.1|18
1622729040000|2021-06-03 14:04:00|9851.3|9841.3|9853.5|9843.5|9854.3|9844.3|9850.6|9840.6|18
1622729050000|2021-06-03 14:04:10|9853.8|9843.8|9857.6|9847.6|9857.6|9847.6|9853.8|9843.8|11
1622729060000|2021-06-03 14:04:20|9857.4|9847.4|9857|9847|9857.4|9847.4|9856|9846|18
1622729070000|2021-06-03 14:04:30|9857.1|9847.1|9861.3|9851.3|9861.8|9851.8|9857.1|9847.1|18
1622729080000|2021-06-03 14:04:40|9861.5|9851.5|9862.3|9852.3|9864.6|9854.6|9861.5|9851.5|19
1622729090000|2021-06-03 14:04:50|9862.4|9852.4|9862.4|9852.4|9863.5|9853.5|9862.3|9852.3|6
1622729100000|2021-06-03 14:05:00|9862.3|9852.3|9860.3|9850.3|9863.3|9853.3|9859.3|9849.3|24
1622729110000|2021-06-03 14:05:10|9861|9851|9860.1|9850.1|9861.1|9851.1|9860.1|9850.1|7
1622729120000|2021-06-03 14:05:20|9859.8|9849.8|9856.3|9846.3|9859.8|9849.8|9856.3|9846.3|15
1622729130000|2021-06-03 14:05:30|9856.6|9846.6|9863.5|9853.5|9863.5|9853.5|9856.6|9846.6|17
1622729140000|2021-06-03 14:05:40|9863.1|9853.1|9864.8|9854.8|9864.8|9854.8|9861.8|9851.8|13
1622729150000|2021-06-03 14:05:50|9864|9854|9864.3|9854.3|9864.3|9854.3|9863.3|9853.3|12
1622729160000|2021-06-03 14:06:00|9864.5|9854.5|9864.9|9854.9|9865.8|9855.8|9863.8|9853.8|17
1622729170000|2021-06-03 14:06:10|9865.5|9855.5|9864.8|9854.8|9867.8|9857.8|9864.8|9854.8|17
1622729180000|2021-06-03 14:06:20|9864.5|9854.5|9865.3|9855.3|9865.3|9855.3|9864.5|9854.5|5
1622729190000|2021-06-03 14:06:30|9865|9855|9864.8|9854.8|9865|9855|9862.8|9852.8|15
1622729200000|2021-06-03 14:06:40|9864.5|9854.5|9870.1|9860.1|9870.1|9860.1|9864.5|9854.5|16
1622729210000|2021-06-03 14:06:50|9870.3|9860.3|9870.3|9860.3|9871.4|9861.4|9869.5|9859.5|17
1622729220000|2021-06-03 14:07:00|9870.5|9860.5|9870|9860|9870.5|9860.5|9867.3|9857.3|24
1622729230000|2021-06-03 14:07:10|9869.8|9859.8|9870.8|9860.8|9873.4|9863.4|9869.8|9859.8|19
1622729240000|2021-06-03 14:07:20|9871|9861|9873.6|9863.6|9873.9|9863.9|9871|9861|14
1622729250000|2021-06-03 14:07:30|9873.1|9863.1|9873.8|9863.8|9874|9864|9872.5|9862.5|10
1622729260000|2021-06-03 14:07:40|9873.3|9863.3|9872.8|9862.8|9873.8|9863.8|9872.8|9862.8|12
1622729270000|2021-06-03 14:07:50|9872.6|9862.6|9874.8|9864.8|9874.9|9864.9|9870.9|9860.9|18
1622729280000|2021-06-03 14:08:00|9875.3|9865.3|9876.3|9866.3|9877.8|9867.8|9874.9|9864.9|12
1622729290000|2021-06-03 14:08:10|9877.3|9867.3|9876.3|9866.3|9877.4|9867.4|9875|9865|14
1622729300000|2021-06-03 14:08:20|9877.1|9867.1|9882|9872|9885.4|9875.4|9877.1|9867.1|24
1622729310000|2021-06-03 14:08:30|9881.8|9871.8|9883.5|9873.5|9885|9875|9881.8|9871.8|17
1622729320000|2021-06-03 14:08:40|9883|9873|9885.6|9875.6|9885.6|9875.6|9882.6|9872.6|18
1622729330000|2021-06-03 14:08:50|9886|9876|9885.6|9875.6|9887.5|9877.5|9885.5|9875.5|13
1622729340000|2021-06-03 14:09:00|9886.9|9876.9|9879.5|9869.5|9889.1|9879.1|9877.8|9867.8|30
1622729350000|2021-06-03 14:09:10|9880|9870|9878|9868|9881.4|9871.4|9878|9868|14
1622729360000|2021-06-03 14:09:20|9878.5|9868.5|9879.5|9869.5|9880.9|9870.9|9878|9868|16
1622729370000|2021-06-03 14:09:30|9880|9870|9880|9870|9880.5|9870.5|9880|9870|7
1622729380000|2021-06-03 14:09:40|9879.9|9869.9|9880.5|9870.5|9880.5|9870.5|9878.4|9868.4|13
1622729390000|2021-06-03 14:09:50|9881.6|9871.6|9880|9870|9882|9872|9879.5|9869.5|13
1622729400000|2021-06-03 14:10:00|9879.8|9869.8|9881.8|9871.8|9883|9873|9879.5|9869.5|18
1622729410000|2021-06-03 14:10:10|9881.3|9871.3|9880.5|9870.5|9881.6|9871.6|9880.3|9870.3|12
1622729420000|2021-06-03 14:10:20|9879.8|9869.8|9878.3|9868.3|9880.8|9870.8|9877.6|9867.6|14
1622729430000|2021-06-03 14:10:30|9878.5|9868.5|9879.3|9869.3|9881.3|9871.3|9878.5|9868.5|18
1622729440000|2021-06-03 14:10:40|9878.8|9868.8|9878.1|9868.1|9879|9869|9878.1|9868.1|8
1622729450000|2021-06-03 14:10:50|9877.6|9867.6|9877.8|9867.8|9878.3|9868.3|9877.3|9867.3|6
1622729460000|2021-06-03 14:11:00|9877.9|9867.9|9878.4|9868.4|9879.5|9869.5|9877.9|9867.9|11
1622729470000|2021-06-03 14:11:10|9878.6|9868.6|9877.5|9867.5|9878.6|9868.6|9877.5|9867.5|5
1622729480000|2021-06-03 14:11:20|9877.3|9867.3|9878.9|9868.9|9878.9|9868.9|9877|9867|5
1622729490000|2021-06-03 14:11:30|9878.8|9868.8|9881.5|9871.5|9881.5|9871.5|9878.4|9868.4|14
1622729500000|2021-06-03 14:11:40|9882|9872|9881.6|9871.6|9882.6|9872.6|9881.5|9871.5|12
1622729510000|2021-06-03 14:11:50|9881.8|9871.8|9880.4|9870.4|9881.9|9871.9|9880.4|9870.4|8
1622729520000|2021-06-03 14:12:00|9880.3|9870.3|9878.1|9868.1|9880.3|9870.3|9877.8|9867.8|10
1622729530000|2021-06-03 14:12:10|9878|9868|9879.1|9869.1|9879.9|9869.9|9878|9868|10
1622729540000|2021-06-03 14:12:20|9879.6|9869.6|9875.8|9865.8|9879.6|9869.6|9875.5|9865.5|12
1622729550000|2021-06-03 14:12:30|9876|9866|9875.9|9865.9|9876.1|9866.1|9875.3|9865.3|13
1622729560000|2021-06-03 14:12:40|9875.8|9865.8|9875.5|9865.5|9875.8|9865.8|9875.3|9865.3|10
1622729570000|2021-06-03 14:12:50|9875.3|9865.3|9877.4|9867.4|9877.6|9867.6|9875.3|9865.3|16
1622729580000|2021-06-03 14:13:00|9877.3|9867.3|9877|9867|9877.3|9867.3|9875|9865|15
1622729590000|2021-06-03 14:13:10|9876.8|9866.8|9874.5|9864.5|9876.8|9866.8|9874.3|9864.3|17
1622729600000|2021-06-03 14:13:20|9874.3|9864.3|9873.3|9863.3|9874.5|9864.5|9873|9863|8
1622729610000|2021-06-03 14:13:30|9872.3|9862.3|9870.3|9860.3|9872.3|9862.3|9870|9860|11
1622729620000|2021-06-03 14:13:40|9870|9860|9870.8|9860.8|9871.3|9861.3|9869.3|9859.3|15
1622729630000|2021-06-03 14:13:50|9870.5|9860.5|9870.3|9860.3|9870.5|9860.5|9870.3|9860.3|4
1622729640000|2021-06-03 14:14:00|9870|9860|9868.8|9858.8|9870|9860|9868.8|9858.8|7
1622729650000|2021-06-03 14:14:10|9868.5|9858.5|9870.5|9860.5|9870.5|9860.5|9868.5|9858.5|7
1622729660000|2021-06-03 14:14:20|9870.3|9860.3|9869.8|9859.8|9870.3|9860.3|9868.5|9858.5|9
1622729670000|2021-06-03 14:14:30|9870|9860|9866|9856|9870|9860|9866|9856|6
1622729680000|2021-06-03 14:14:40|9866.1|9856.1|9865.9|9855.9|9867|9857|9865.9|9855.9|7
1622729690000|2021-06-03 14:14:50|9865.6|9855.6|9865.8|9855.8|9865.8|9855.8|9865|9855|3
1622729700000|2021-06-03 14:15:00|9866.1|9856.1|9863.4|9853.4|9867.5|9857.5|9863.4|9853.4|12
1622729710000|2021-06-03 14:15:10|9863.3|9853.3|9862.8|9852.8|9863.3|9853.3|9862.8|9852.8|5
1622729720000|2021-06-03 14:15:20|9862.5|9852.5|9859.3|9849.3|9862.5|9852.5|9859.3|9849.3|8
1622729730000|2021-06-03 14:15:30|9859|9849|9858|9848|9859|9849|9857.9|9847.9|8
1622729740000|2021-06-03 14:15:40|9857.9|9847.9|9858.6|9848.6|9858.6|9848.6|9857.3|9847.3|9
1622729750000|2021-06-03 14:15:50|9858.9|9848.9|9858.4|9848.4|9859|9849|9858.4|9848.4|5
1622729760000|2021-06-03 14:16:00|9857.9|9847.9|9857.9|9847.9|9858|9848|9856.5|9846.5|12
1622729770000|2021-06-03 14:16:10|9858.3|9848.3|9860|9850|9860|9850|9858.3|9848.3|6
1622729780000|2021-06-03 14:16:20|9860.3|9850.3|9860|9850|9861.8|9851.8|9860|9850|11
1622729790000|2021-06-03 14:16:30|9860.3|9850.3|9860.3|9850.3|9861.4|9851.4|9860|9850|11
1622729800000|2021-06-03 14:16:40|9860.5|9850.5|9859.5|9849.5|9860.5|9850.5|9859.3|9849.3|6
1622729810000|2021-06-03 14:16:50|9859.3|9849.3|9858.6|9848.6|9859.3|9849.3|9858.6|9848.6|9
1622729820000|2021-06-03 14:17:00|9858.8|9848.8|9860.5|9850.5|9860.8|9850.8|9858.6|9848.6|15
1622729830000|2021-06-03 14:17:10|9861.3|9851.3|9861.8|9851.8|9862.1|9852.1|9860.1|9850.1|10
1622729840000|2021-06-03 14:17:20|9862|9852|9860.5|9850.5|9862|9852|9860.5|9850.5|7
1622729850000|2021-06-03 14:17:30|9860.8|9850.8|9857.3|9847.3|9860.8|9850.8|9857.3|9847.3|5
1622729860000|2021-06-03 14:17:40|9857.4|9847.4|9856.8|9846.8|9857.9|9847.9|9856.8|9846.8|7
1622729870000|2021-06-03 14:17:50|9857|9847|9856.8|9846.8|9858.5|9848.5|9856.8|9846.8|6
1622729880000|2021-06-03 14:18:00|9856.5|9846.5|9853.8|9843.8|9856.5|9846.5|9853.5|9843.5|11
1622729890000|2021-06-03 14:18:10|9854|9844|9854.3|9844.3|9854.3|9844.3|9853.3|9843.3|11
1622729900000|2021-06-03 14:18:20|9854|9844|9857.5|9847.5|9857.6|9847.6|9854|9844|16
1622729910000|2021-06-03 14:18:30|9857|9847|9856.3|9846.3|9857|9847|9856.3|9846.3|5
1622729920000|2021-06-03 14:18:40|9856.8|9846.8|9861.3|9851.3|9862.3|9852.3|9856.8|9846.8|12
1622729930000|2021-06-03 14:18:50|9861.1|9851.1|9862.3|9852.3|9862.3|9852.3|9861.1|9851.1|10
1622729940000|2021-06-03 14:19:00|9862.5|9852.5|9863.3|9853.3|9864.3|9854.3|9861.6|9851.6|23
1622729950000|2021-06-03 14:19:10|9863|9853|9864|9854|9864.8|9854.8|9862.9|9852.9|13
1622729960000|2021-06-03 14:19:20|9863.8|9853.8|9864|9854|9864.5|9854.5|9863.6|9853.6|14
1622729970000|2021-06-03 14:19:30|9864.3|9854.3|9863.8|9853.8|9864.5|9854.5|9863.8|9853.8|11
1622729980000|2021-06-03 14:19:40|9864.3|9854.3|9863|9853|9864.5|9854.5|9863|9853|17
1622729990000|2021-06-03 14:19:50|9862.9|9852.9|9861.5|9851.5|9862.9|9852.9|9861.5|9851.5|13
1622730000000|2021-06-03 14:20:00|9861.3|9851.3|9862|9852|9862.4|9852.4|9861|9851|16
1622730020000|2021-06-03 14:20:20|9861.8|9851.8|9860.4|9850.4|9861.8|9851.8|9859|9849|14
1622730030000|2021-06-03 14:20:30|9860.3|9850.3|9858.4|9848.4|9860.4|9850.4|9858.4|9848.4|14
1622730040000|2021-06-03 14:20:40|9858.1|9848.1|9855|9845|9858.1|9848.1|9854.8|9844.8|16
1622730050000|2021-06-03 14:20:50|9854.8|9844.8|9851.8|9841.8|9854.8|9844.8|9851.8|9841.8|19
1622730060000|2021-06-03 14:21:00|9852|9842|9853.3|9843.3|9853.4|9843.4|9851.5|9841.5|12
1622730070000|2021-06-03 14:21:10|9853.5|9843.5|9856.5|9846.5|9857.5|9847.5|9853.5|9843.5|13
1622730080000|2021-06-03 14:21:20|9856.8|9846.8|9858.8|9848.8|9859.3|9849.3|9856.3|9846.3|20
1622730090000|2021-06-03 14:21:30|9859|9849|9860|9850|9860.5|9850.5|9858.8|9848.8|20
1622730100000|2021-06-03 14:21:40|9859.3|9849.3|9858.5|9848.5|9860|9850|9858.4|9848.4|12
1622730110000|2021-06-03 14:21:50|9858.8|9848.8|9864.5|9854.5|9865|9855|9858.8|9848.8|10
1622730120000|2021-06-03 14:22:00|9864.3|9854.3|9863.3|9853.3|9864.3|9854.3|9862.8|9852.8|9
1622730130000|2021-06-03 14:22:10|9863|9853|9863|9853|9863.3|9853.3|9863|9853|3
1622730140000|2021-06-03 14:22:20|9863.3|9853.3|9863.5|9853.5|9863.8|9853.8|9863.3|9853.3|5
1622730150000|2021-06-03 14:22:30|9864.8|9854.8|9867|9857|9869|9859|9864.8|9854.8|12
1622730160000|2021-06-03 14:22:40|9867.1|9857.1|9866.8|9856.8|9867.3|9857.3|9866.5|9856.5|8
1622730170000|2021-06-03 14:22:50|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|9866.8|9856.8|9
1622730180000|2021-06-03 14:23:00|9867.8|9857.8|9868|9858|9868.1|9858.1|9867.3|9857.3|12
1622730190000|2021-06-03 14:23:10|9867.5|9857.5|9871.5|9861.5|9871.5|9861.5|9867.5|9857.5|12
1622730200000|2021-06-03 14:23:20|9871.3|9861.3|9872.1|9862.1|9872.1|9862.1|9870.3|9860.3|12
1622730210000|2021-06-03 14:23:30|9872|9862|9873|9863|9873|9863|9872|9862|10
1622730220000|2021-06-03 14:23:40|9872.6|9862.6|9872.3|9862.3|9872.6|9862.6|9872.3|9862.3|8
1622730230000|2021-06-03 14:23:50|9872|9862|9872.6|9862.6|9872.9|9862.9|9871.3|9861.3|9
1622730240000|2021-06-03 14:24:00|9872.5|9862.5|9871.5|9861.5|9872.5|9862.5|9871.5|9861.5|3
1622730250000|2021-06-03 14:24:10|9871.3|9861.3|9871.8|9861.8|9871.8|9861.8|9870.3|9860.3|18
1622730260000|2021-06-03 14:24:20|9872|9862|9872.9|9862.9|9872.9|9862.9|9871.5|9861.5|17
1622730270000|2021-06-03 14:24:30|9872.5|9862.5|9872.5|9862.5|9872.5|9862.5|9872.5|9862.5|1
1622730280000|2021-06-03 14:24:40|9872.6|9862.6|9872.9|9862.9|9872.9|9862.9|9872.5|9862.5|5
1622730290000|2021-06-03 14:24:50|9873.1|9863.1|9877.5|9867.5|9877.6|9867.6|9873.1|9863.1|11
1622730300000|2021-06-03 14:25:00|9877.3|9867.3|9876.5|9866.5|9877.5|9867.5|9876.5|9866.5|7
1622730310000|2021-06-03 14:25:10|9877|9867|9870.5|9860.5|9877|9867|9870.5|9860.5|8
1622730320000|2021-06-03 14:25:20|9870.3|9860.3|9868|9858|9870.8|9860.8|9867.4|9857.4|22
1622730330000|2021-06-03 14:25:30|9867.5|9857.5|9866.3|9856.3|9867.6|9857.6|9865|9855|12
1622730340000|2021-06-03 14:25:40|9866.4|9856.4|9862.3|9852.3|9866.4|9856.4|9862|9852|11
1622730350000|2021-06-03 14:25:50|9862|9852|9862.8|9852.8|9862.8|9852.8|9861.6|9851.6|5
1622730360000|2021-06-03 14:26:00|9863.5|9853.5|9861.5|9851.5|9863.5|9853.5|9861|9851|11
1622730370000|2021-06-03 14:26:10|9861.3|9851.3|9859.1|9849.1|9861.5|9851.5|9858.5|9848.5|8
1622730380000|2021-06-03 14:26:20|9859|9849|9858.8|9848.8|9859.1|9849.1|9858.8|9848.8|10
1622730390000|2021-06-03 14:26:30|9858.1|9848.1|9857.8|9847.8|9859.5|9849.5|9857.1|9847.1|14
1622730400000|2021-06-03 14:26:40|9857.5|9847.5|9855.4|9845.4|9857.5|9847.5|9855.3|9845.3|12
1622730410000|2021-06-03 14:26:50|9855.8|9845.8|9853.5|9843.5|9856.5|9846.5|9853.5|9843.5|16
1622730420000|2021-06-03 14:27:00|9853.1|9843.1|9858.5|9848.5|9859.1|9849.1|9852.8|9842.8|18
1622730430000|2021-06-03 14:27:10|9859.3|9849.3|9857|9847|9859.3|9849.3|9857|9847|11
1622730440000|2021-06-03 14:27:20|9857.5|9847.5|9857.5|9847.5|9857.8|9847.8|9856.8|9846.8|7
1622730450000|2021-06-03 14:27:30|9857.3|9847.3|9856|9846|9857.6|9847.6|9856|9846|9
1622730460000|2021-06-03 14:27:40|9856.5|9846.5|9852.8|9842.8|9856.5|9846.5|9852.5|9842.5|18
1622730470000|2021-06-03 14:27:50|9853|9843|9853.4|9843.4|9853.8|9843.8|9852.3|9842.3|16
1622730480000|2021-06-03 14:28:00|9853.8|9843.8|9856.8|9846.8|9856.8|9846.8|9853.8|9843.8|12
1622730490000|2021-06-03 14:28:10|9857|9847|9856.3|9846.3|9858|9848|9856.3|9846.3|12
1622730500000|2021-06-03 14:28:20|9856.5|9846.5|9855.5|9845.5|9856.5|9846.5|9854.3|9844.3|16
1622730510000|2021-06-03 14:28:30|9855.3|9845.3|9854.3|9844.3|9855.3|9845.3|9853.8|9843.8|10
1622730520000|2021-06-03 14:28:40|9854|9844|9852.6|9842.6|9854|9844|9851.4|9841.4|18
1622730530000|2021-06-03 14:28:50|9853|9843|9853|9843|9853.4|9843.4|9852.3|9842.3|15
1622730540000|2021-06-03 14:29:00|9853.1|9843.1|9851.5|9841.5|9854|9844|9851.1|9841.1|18
1622730550000|2021-06-03 14:29:10|9851.8|9841.8|9852.1|9842.1|9852.8|9842.8|9851.5|9841.5|23
1622730560000|2021-06-03 14:29:20|9851.9|9841.9|9852.3|9842.3|9852.8|9842.8|9851.5|9841.5|12
1622730570000|2021-06-03 14:29:30|9852.6|9842.6|9851.6|9841.6|9852.6|9842.6|9851.4|9841.4|24
1622730580000|2021-06-03 14:29:40|9851.5|9841.5|9851.5|9841.5|9851.9|9841.9|9851.5|9841.5|5
1622730590000|2021-06-03 14:29:50|9851|9841|9848.5|9838.5|9851|9841|9848|9838|10
1622730600000|2021-06-03 14:30:00|9848.3|9838.3|9849.3|9839.3|9850|9840|9848|9838|10
1622730610000|2021-06-03 14:30:10|9849|9839|9848|9838|9849|9839|9847.5|9837.5|10
1622730620000|2021-06-03 14:30:20|9848.3|9838.3|9848|9838|9850.3|9840.3|9848|9838|13
1622730630000|2021-06-03 14:30:30|9847.5|9837.5|9847.5|9837.5|9848.5|9838.5|9847|9837|20
1622730640000|2021-06-03 14:30:40|9847.3|9837.3|9843|9833|9847.5|9837.5|9842.6|9832.6|15
1622730650000|2021-06-03 14:30:50|9842.8|9832.8|9839.6|9829.6|9843.6|9833.6|9838.3|9828.3|19
1622730660000|2021-06-03 14:31:00|9839.9|9829.9|9836.5|9826.5|9840.5|9830.5|9836.5|9826.5|18
1622730670000|2021-06-03 14:31:10|9836.8|9826.8|9838.1|9828.1|9838.1|9828.1|9836.3|9826.3|25
1622730680000|2021-06-03 14:31:20|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|9836.8|9826.8|11
1622730690000|2021-06-03 14:31:30|9837.8|9827.8|9837.5|9827.5|9838.3|9828.3|9836.3|9826.3|17
1622730700000|2021-06-03 14:31:40|9837.3|9827.3|9843.5|9833.5|9843.5|9833.5|9837.3|9827.3|12
1622730710000|2021-06-03 14:31:50|9843.8|9833.8|9843.5|9833.5|9843.8|9833.8|9841.9|9831.9|11
1622730720000|2021-06-03 14:32:00|9843.1|9833.1|9843.3|9833.3|9843.3|9833.3|9839.8|9829.8|18
1622730730000|2021-06-03 14:32:10|9843.1|9833.1|9838.5|9828.5|9846.8|9836.8|9837.1|9827.1|22
1622730740000|2021-06-03 14:32:20|9838.3|9828.3|9839|9829|9839|9829|9838|9828|23
1622730750000|2021-06-03 14:32:30|9838.8|9828.8|9840.3|9830.3|9840.3|9830.3|9838.5|9828.5|10
1622730760000|2021-06-03 14:32:40|9839.5|9829.5|9838.1|9828.1|9839.5|9829.5|9836.5|9826.5|24
1622730770000|2021-06-03 14:32:50|9837.4|9827.4|9838.3|9828.3|9839.8|9829.8|9837.1|9827.1|18
1622730780000|2021-06-03 14:33:00|9839|9829|9844.1|9834.1|9845|9835|9839|9829|26
1622730790000|2021-06-03 14:33:10|9844.5|9834.5|9845.9|9835.9|9846.6|9836.6|9844.3|9834.3|17
1622730800000|2021-06-03 14:33:20|9846|9836|9842.4|9832.4|9846|9836|9842.4|9832.4|18
1622730810000|2021-06-03 14:33:30|9842.5|9832.5|9841.9|9831.9|9842.9|9832.9|9841.4|9831.4|9
1622730820000|2021-06-03 14:33:40|9842.6|9832.6|9840.3|9830.3|9843|9833|9839.5|9829.5|21
1622730830000|2021-06-03 14:33:50|9840|9830|9837.5|9827.5|9840.6|9830.6|9837.3|9827.3|16
1622730840000|2021-06-03 14:34:00|9837.3|9827.3|9838|9828|9838.8|9828.8|9837.3|9827.3|12
1622730850000|2021-06-03 14:34:10|9838.3|9828.3|9838|9828|9838.3|9828.3|9837.3|9827.3|6
1622730860000|2021-06-03 14:34:20|9838.5|9828.5|9841.5|9831.5|9842.6|9832.6|9838.5|9828.5|20
1622730870000|2021-06-03 14:34:30|9841.8|9831.8|9840.8|9830.8|9842.1|9832.1|9840.8|9830.8|5
1622730880000|2021-06-03 14:34:40|9838.8|9828.8|9837.3|9827.3|9838.8|9828.8|9837|9827|11
1622730890000|2021-06-03 14:34:50|9837|9827|9829.5|9819.5|9837|9827|9828.5|9818.5|22
1622730900000|2021-06-03 14:35:00|9828.5|9818.5|9827.3|9817.3|9829.4|9819.4|9827.3|9817.3|19
1622730910000|2021-06-03 14:35:10|9827.5|9817.5|9834.6|9824.6|9834.6|9824.6|9827.5|9817.5|16
1622730920000|2021-06-03 14:35:20|9834.9|9824.9|9828.8|9818.8|9835.8|9825.8|9828.8|9818.8|16
1622730930000|2021-06-03 14:35:30|9829|9819|9831|9821|9831.8|9821.8|9828.1|9818.1|16
1622730940000|2021-06-03 14:35:40|9831.3|9821.3|9830.3|9820.3|9833.8|9823.8|9829.4|9819.4|23
1622730950000|2021-06-03 14:35:50|9831|9821|9827.8|9817.8|9832.3|9822.3|9827|9817|18
1622730960000|2021-06-03 14:36:00|9828|9818|9828|9818|9831.3|9821.3|9827.8|9817.8|15
1622730970000|2021-06-03 14:36:10|9827.8|9817.8|9828.3|9818.3|9828.3|9818.3|9826.4|9816.4|12
1622730980000|2021-06-03 14:36:20|9828.9|9818.9|9827.5|9817.5|9828.9|9818.9|9827|9817|8
1622730990000|2021-06-03 14:36:30|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|1
1622731000000|2021-06-03 14:36:40|9827.1|9817.1|9827.6|9817.6|9827.6|9817.6|9826.5|9816.5|8
1622731010000|2021-06-03 14:36:50|9828.5|9818.5|9829|9819|9829|9819|9828.5|9818.5|2
1622731020000|2021-06-03 14:37:00|9828.3|9818.3|9826.9|9816.9|9828.3|9818.3|9826.5|9816.5|9
1622731030000|2021-06-03 14:37:10|9827|9817|9824.4|9814.4|9827|9817|9823.8|9813.8|6
1622731040000|2021-06-03 14:37:20|9824.1|9814.1|9821.6|9811.6|9824.1|9814.1|9821.6|9811.6|16
1622731050000|2021-06-03 14:37:30|9821.4|9811.4|9822|9812|9822|9812|9821.4|9811.4|15
1622731060000|2021-06-03 14:37:40|9821.5|9811.5|9822.4|9812.4|9822.8|9812.8|9821.4|9811.4|12
1622731070000|2021-06-03 14:37:50|9822.8|9812.8|9825.8|9815.8|9825.8|9815.8|9822.8|9812.8|9
1622731080000|2021-06-03 14:38:00|9825.3|9815.3|9820.6|9810.6|9825.3|9815.3|9820.4|9810.4|16
1622731090000|2021-06-03 14:38:10|9820.8|9810.8|9823.8|9813.8|9823.8|9813.8|9820.8|9810.8|16
1622731100000|2021-06-03 14:38:20|9824|9814|9823.5|9813.5|9824|9814|9823.5|9813.5|3
1622731110000|2021-06-03 14:38:30|9823.3|9813.3|9822.3|9812.3|9823.8|9813.8|9822.3|9812.3|10
1622731120000|2021-06-03 14:38:40|9822|9812|9820.1|9810.1|9822|9812|9819.5|9809.5|7
1622731130000|2021-06-03 14:38:50|9821|9811|9821.9|9811.9|9822.4|9812.4|9820.6|9810.6|8
1622731140000|2021-06-03 14:39:00|9822.6|9812.6|9822|9812|9822.9|9812.9|9821.5|9811.5|11
1622731150000|2021-06-03 14:39:10|9821.8|9811.8|9825|9815|9826.1|9816.1|9821.6|9811.6|17
1622731160000|2021-06-03 14:39:20|9824.8|9814.8|9825.3|9815.3|9825.9|9815.9|9824.8|9814.8|12
1622731170000|2021-06-03 14:39:30|9825.5|9815.5|9827|9817|9827.6|9817.6|9825.3|9815.3|23
1622731180000|2021-06-03 14:39:40|9827.3|9817.3|9826.8|9816.8|9828|9818|9825.5|9815.5|22
1622731190000|2021-06-03 14:39:50|9827.6|9817.6|9827.8|9817.8|9827.8|9817.8|9826|9816|8
1622731200000|2021-06-03 14:40:00|9829|9819|9829|9819|9830.9|9820.9|9828.5|9818.5|11
1622731210000|2021-06-03 14:40:10|9829.5|9819.5|9824|9814|9829.5|9819.5|9824|9814|15
1622731220000|2021-06-03 14:40:20|9823.4|9813.4|9823.1|9813.1|9825.3|9815.3|9822.5|9812.5|13
1622731230000|2021-06-03 14:40:30|9822.8|9812.8|9819.1|9809.1|9822.8|9812.8|9818.9|9808.9|16
1622731240000|2021-06-03 14:40:40|9819|9809|9820|9810|9820|9810|9819|9809|6
1622731250000|2021-06-03 14:40:50|9820.3|9810.3|9822.5|9812.5|9822.5|9812.5|9820.3|9810.3|5
1622731260000|2021-06-03 14:41:00|9823|9813|9822.3|9812.3|9823|9813|9821.5|9811.5|9
1622731270000|2021-06-03 14:41:10|9822|9812|9823.5|9813.5|9823.5|9813.5|9822|9812|10
1622731280000|2021-06-03 14:41:20|9823.3|9813.3|9821|9811|9823.5|9813.5|9821|9811|11
1622731290000|2021-06-03 14:41:30|9820.6|9810.6|9822.3|9812.3|9822.3|9812.3|9820|9810|10
1622731300000|2021-06-03 14:41:40|9822.5|9812.5|9822.5|9812.5|9823.3|9813.3|9822.4|9812.4|9
1622731310000|2021-06-03 14:41:50|9823|9813|9823|9813|9823.8|9813.8|9822.8|9812.8|12
1622731320000|2021-06-03 14:42:00|9822.5|9812.5|9821.5|9811.5|9822.8|9812.8|9821.5|9811.5|13
1622731330000|2021-06-03 14:42:10|9821.3|9811.3|9821.3|9811.3|9821.5|9811.5|9820.8|9810.8|9
1622731340000|2021-06-03 14:42:20|9821.5|9811.5|9823|9813|9823|9813|9821.5|9811.5|6
1622731350000|2021-06-03 14:42:30|9822.8|9812.8|9822.3|9812.3|9822.9|9812.9|9822.3|9812.3|4
1622731360000|2021-06-03 14:42:40|9822.5|9812.5|9824.8|9814.8|9825|9815|9822.5|9812.5|19
1622731370000|2021-06-03 14:42:50|9824.6|9814.6|9820.1|9810.1|9824.6|9814.6|9819.5|9809.5|12
1622731380000|2021-06-03 14:43:00|9820.4|9810.4|9823.3|9813.3|9823.3|9813.3|9820.4|9810.4|6
1622731390000|2021-06-03 14:43:10|9823.1|9813.1|9820.3|9810.3|9823.3|9813.3|9820|9810|13
1622731400000|2021-06-03 14:43:20|9820.5|9810.5|9819.8|9809.8|9820.5|9810.5|9819.3|9809.3|14
1622731410000|2021-06-03 14:43:30|9820|9810|9820.5|9810.5|9820.5|9810.5|9819.8|9809.8|12
1622731420000|2021-06-03 14:43:40|9820|9810|9819.8|9809.8|9820.1|9810.1|9818.8|9808.8|13
1622731430000|2021-06-03 14:43:50|9819.5|9809.5|9816.9|9806.9|9819.5|9809.5|9816.8|9806.8|12
1622731440000|2021-06-03 14:44:00|9817.3|9807.3|9817.8|9807.8|9817.8|9807.8|9817|9807|12
1622731450000|2021-06-03 14:44:10|9818|9808|9817.3|9807.3|9819.8|9809.8|9817.3|9807.3|17
1622731460000|2021-06-03 14:44:20|9816.8|9806.8|9816|9806|9816.8|9806.8|9815.3|9805.3|15
1622731470000|2021-06-03 14:44:30|9815.5|9805.5|9817.4|9807.4|9817.5|9807.5|9815.5|9805.5|17
1622731480000|2021-06-03 14:44:40|9817.5|9807.5|9819|9809|9820.3|9810.3|9817.3|9807.3|16
1622731490000|2021-06-03 14:44:50|9818.9|9808.9|9820.3|9810.3|9820.5|9810.5|9818.9|9808.9|11
1622731500000|2021-06-03 14:45:00|9820|9810|9820.8|9810.8|9820.8|9810.8|9818.4|9808.4|15
1622731510000|2021-06-03 14:45:10|9821|9811|9816.3|9806.3|9821.3|9811.3|9816.3|9806.3|8
1622731520000|2021-06-03 14:45:20|9816.5|9806.5|9816.5|9806.5|9817.5|9807.5|9816.5|9806.5|4
1622731530000|2021-06-03 14:45:30|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9815.8|9805.8|9
1622731540000|2021-06-03 14:45:40|9816|9806|9814.3|9804.3|9816|9806|9813.3|9803.3|9
1622731550000|2021-06-03 14:45:50|9814.8|9804.8|9814.3|9804.3|9814.8|9804.8|9814|9804|7
1622731560000|2021-06-03 14:46:00|9814|9804|9815.5|9805.5|9815.5|9805.5|9813.5|9803.5|13
1622731570000|2021-06-03 14:46:10|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1622731580000|2021-06-03 14:46:20|9816|9806|9816.3|9806.3|9817.9|9807.9|9816|9806|13
1622731590000|2021-06-03 14:46:30|9816.5|9806.5|9816.3|9806.3|9817|9807|9816.3|9806.3|4
1622731600000|2021-06-03 14:46:40|9816.5|9806.5|9816.5|9806.5|9817.8|9807.8|9816.1|9806.1|11
1622731610000|2021-06-03 14:46:50|9816.8|9806.8|9815.9|9805.9|9818.4|9808.4|9815.9|9805.9|15
1622731620000|2021-06-03 14:47:00|9815.6|9805.6|9814|9804|9816.9|9806.9|9814|9804|20
1622731630000|2021-06-03 14:47:10|9813.8|9803.8|9816.1|9806.1|9816.8|9806.8|9813.4|9803.4|18
1622731640000|2021-06-03 14:47:20|9815.4|9805.4|9815|9805|9817.4|9807.4|9814.9|9804.9|19
1622731650000|2021-06-03 14:47:30|9814.8|9804.8|9815.3|9805.3|9817.3|9807.3|9814.6|9804.6|21
1622731660000|2021-06-03 14:47:40|9815|9805|9814.5|9804.5|9815.4|9805.4|9814.5|9804.5|11
1622731670000|2021-06-03 14:47:50|9814|9804|9814.5|9804.5|9815.8|9805.8|9813.5|9803.5|11
1622731680000|2021-06-03 14:48:00|9814.8|9804.8|9815|9805|9815.5|9805.5|9814.5|9804.5|10
1622731690000|2021-06-03 14:48:10|9814.8|9804.8|9813.3|9803.3|9815|9805|9813.3|9803.3|8
1622731700000|2021-06-03 14:48:20|9813.5|9803.5|9813.5|9803.5|9813.8|9803.8|9813.3|9803.3|5
1622731710000|2021-06-03 14:48:30|9813.8|9803.8|9812.6|9802.6|9814.1|9804.1|9812.6|9802.6|6
1622731720000|2021-06-03 14:48:40|9812.8|9802.8|9811.8|9801.8|9812.8|9802.8|9811.5|9801.5|9
1622731730000|2021-06-03 14:48:50|9812|9802|9810.5|9800.5|9812.3|9802.3|9810.5|9800.5|11
1622731740000|2021-06-03 14:49:00|9811|9801|9812.1|9802.1|9812.1|9802.1|9809.6|9799.6|20
1622731750000|2021-06-03 14:49:10|9812.5|9802.5|9810.8|9800.8|9812.5|9802.5|9810|9800|20
1622731760000|2021-06-03 14:49:20|9810.6|9800.6|9811|9801|9811|9801|9810.6|9800.6|3
1622731770000|2021-06-03 14:49:30|9810.8|9800.8|9809|9799|9810.8|9800.8|9809|9799|7
1622731780000|2021-06-03 14:49:40|9809.3|9799.3|9813|9803|9813|9803|9809.3|9799.3|12
1622731790000|2021-06-03 14:49:50|9813.8|9803.8|9811.1|9801.1|9814.3|9804.3|9811.1|9801.1|15
1622731800000|2021-06-03 14:50:00|9811.5|9801.5|9811.8|9801.8|9812.3|9802.3|9811.5|9801.5|5
1622731810000|2021-06-03 14:50:10|9811.5|9801.5|9811.8|9801.8|9812.5|9802.5|9811.5|9801.5|5
1622731820000|2021-06-03 14:50:20|9812|9802|9810.8|9800.8|9812.9|9802.9|9810.5|9800.5|19
1622731830000|2021-06-03 14:50:30|9810.6|9800.6|9808.4|9798.4|9810.6|9800.6|9808.4|9798.4|11
1622731840000|2021-06-03 14:50:40|9807.3|9797.3|9808.5|9798.5|9808.5|9798.5|9807.3|9797.3|9
1622731850000|2021-06-03 14:50:50|9807.6|9797.6|9808.1|9798.1|9809.6|9799.6|9807.6|9797.6|12
1622731860000|2021-06-03 14:51:00|9808.3|9798.3|9808.3|9798.3|9808.4|9798.4|9808|9798|7
1622731870000|2021-06-03 14:51:10|9808|9798|9809|9799|9809|9799|9808|9798|6
1622731880000|2021-06-03 14:51:20|9809.3|9799.3|9808.3|9798.3|9809.3|9799.3|9808.3|9798.3|5
1622731890000|2021-06-03 14:51:30|9808|9798|9808.3|9798.3|9808.3|9798.3|9806.1|9796.1|18
1622731900000|2021-06-03 14:51:40|9808.5|9798.5|9809.5|9799.5|9809.8|9799.8|9808.5|9798.5|7
1622731910000|2021-06-03 14:51:50|9809.4|9799.4|9809.3|9799.3|9810.1|9800.1|9808.9|9798.9|16
1622731920000|2021-06-03 14:52:00|9808.8|9798.8|9808.3|9798.3|9808.8|9798.8|9805.6|9795.6|16
1622731930000|2021-06-03 14:52:10|9808.5|9798.5|9808.6|9798.6|9809.3|9799.3|9808.5|9798.5|13
1622731940000|2021-06-03 14:52:20|9808.3|9798.3|9807.5|9797.5|9808.3|9798.3|9806.5|9796.5|10
1622731950000|2021-06-03 14:52:30|9807|9797|9806.3|9796.3|9807|9797|9806.3|9796.3|6
1622731960000|2021-06-03 14:52:40|9806.1|9796.1|9806.8|9796.8|9806.8|9796.8|9805.6|9795.6|8
1622731970000|2021-06-03 14:52:50|9807.3|9797.3|9807.8|9797.8|9808.5|9798.5|9807.3|9797.3|10
1622731980000|2021-06-03 14:53:00|9807|9797|9805.5|9795.5|9807|9797|9805.3|9795.3|15
1622731990000|2021-06-03 14:53:10|9805.3|9795.3|9792|9782|9805.3|9795.3|9792|9782|24
1622732000000|2021-06-03 14:53:20|9792.5|9782.5|9787.1|9777.1|9793|9783|9787|9777|28
1622732010000|2021-06-03 14:53:30|9787.5|9777.5|9787.8|9777.8|9789.5|9779.5|9787.3|9777.3|20
1622732020000|2021-06-03 14:53:40|9787.5|9777.5|9788.8|9778.8|9789.1|9779.1|9787.3|9777.3|14
1622732030000|2021-06-03 14:53:50|9788.4|9778.4|9783|9773|9789.1|9779.1|9781.3|9771.3|21
1622732040000|2021-06-03 14:54:00|9782.8|9772.8|9794.4|9784.4|9794.4|9784.4|9782.5|9772.5|28
1622732050000|2021-06-03 14:54:10|9794.3|9784.3|9797.8|9787.8|9798|9788|9794.3|9784.3|23
1622732060000|2021-06-03 14:54:20|9798|9788|9802.3|9792.3|9803.5|9793.5|9797.8|9787.8|15
1622732070000|2021-06-03 14:54:30|9801.1|9791.1|9801.5|9791.5|9802|9792|9800.5|9790.5|17
1622732080000|2021-06-03 14:54:40|9801.4|9791.4|9806.6|9796.6|9807.9|9797.9|9800.3|9790.3|26
1622732090000|2021-06-03 14:54:50|9806.8|9796.8|9810.3|9800.3|9811|9801|9806.8|9796.8|25
1622732100000|2021-06-03 14:55:00|9809.8|9799.8|9807.1|9797.1|9811|9801|9807.1|9797.1|22
1622732110000|2021-06-03 14:55:10|9806.9|9796.9|9808.6|9798.6|9810|9800|9806.5|9796.5|19
1622732120000|2021-06-03 14:55:20|9808.1|9798.1|9807.9|9797.9|9808.1|9798.1|9805|9795|23
1622732130000|2021-06-03 14:55:30|9808.1|9798.1|9807.3|9797.3|9808.1|9798.1|9806.8|9796.8|21
1622732140000|2021-06-03 14:55:40|9807|9797|9806|9796|9808.6|9798.6|9806|9796|17
1622732150000|2021-06-03 14:55:50|9806.3|9796.3|9806|9796|9808.6|9798.6|9805.4|9795.4|17
1622732160000|2021-06-03 14:56:00|9805.6|9795.6|9800.8|9790.8|9805.6|9795.6|9800.8|9790.8|14
1622732170000|2021-06-03 14:56:10|9800.5|9790.5|9796.3|9786.3|9800.5|9790.5|9796.1|9786.1|14
1622732180000|2021-06-03 14:56:20|9796|9786|9800.1|9790.1|9801.1|9791.1|9795.4|9785.4|21
1622732190000|2021-06-03 14:56:30|9799.9|9789.9|9799.8|9789.8|9801|9791|9798.5|9788.5|14
1622732200000|2021-06-03 14:56:40|9800.5|9790.5|9806.3|9796.3|9807.3|9797.3|9800.5|9790.5|22
1622732210000|2021-06-03 14:56:50|9806|9796|9809.5|9799.5|9810.4|9800.4|9805.8|9795.8|19
1622732220000|2021-06-03 14:57:00|9809.8|9799.8|9807.8|9797.8|9810|9800|9807.1|9797.1|21
1622732230000|2021-06-03 14:57:10|9808.5|9798.5|9812.9|9802.9|9812.9|9802.9|9808.5|9798.5|10
1622732240000|2021-06-03 14:57:20|9813.3|9803.3|9816.3|9806.3|9816.6|9806.6|9813.3|9803.3|12
1622732250000|2021-06-03 14:57:30|9816.6|9806.6|9814.5|9804.5|9821.8|9811.8|9814.5|9804.5|22
1622732260000|2021-06-03 14:57:40|9814.8|9804.8|9815.5|9805.5|9816.6|9806.6|9814|9804|21
1622732270000|2021-06-03 14:57:50|9815.8|9805.8|9816.1|9806.1|9816.6|9806.6|9815.3|9805.3|6
1622732280000|2021-06-03 14:58:00|9816.8|9806.8|9819.3|9809.3|9819.3|9809.3|9815.6|9805.6|20
1622732290000|2021-06-03 14:58:10|9819.5|9809.5|9819|9809|9822|9812|9818|9808|17
1622732300000|2021-06-03 14:58:20|9818.8|9808.8|9820.8|9810.8|9821|9811|9817.6|9807.6|18
1622732310000|2021-06-03 14:58:30|9821.3|9811.3|9822.3|9812.3|9823.3|9813.3|9821.3|9811.3|18
1622732320000|2021-06-03 14:58:40|9822.5|9812.5|9821.5|9811.5|9822.5|9812.5|9821.3|9811.3|12
1622732330000|2021-06-03 14:58:50|9821.3|9811.3|9818.8|9808.8|9821.3|9811.3|9818.8|9808.8|11
1622732340000|2021-06-03 14:59:00|9819|9809|9819|9809|9819.5|9809.5|9817.3|9807.3|10
1622732350000|2021-06-03 14:59:10|9819.4|9809.4|9822.5|9812.5|9823|9813|9819.4|9809.4|14
1622732360000|2021-06-03 14:59:20|9821.9|9811.9|9829.5|9819.5|9829.5|9819.5|9821.9|9811.9|20
1622732370000|2021-06-03 14:59:30|9829.3|9819.3|9827.4|9817.4|9829.3|9819.3|9824.8|9814.8|19
1622732380000|2021-06-03 14:59:40|9827.5|9817.5|9828.5|9818.5|9828.5|9818.5|9827.3|9817.3|15
1622732390000|2021-06-03 14:59:50|9828.1|9818.1|9825.9|9815.9|9828.5|9818.5|9825.6|9815.6|16
1622732400000|2021-06-03 15:00:00|9826|9816|9822|9812|9826.1|9816.1|9822|9812|19
1622732410000|2021-06-03 15:00:10|9822.3|9812.3|9822.4|9812.4|9823.6|9813.6|9821.9|9811.9|16
1622732420000|2021-06-03 15:00:20|9822.8|9812.8|9819.8|9809.8|9822.9|9812.9|9819.8|9809.8|25
1622732430000|2021-06-03 15:00:30|9820|9810|9821.4|9811.4|9821.9|9811.9|9820|9810|17
1622732440000|2021-06-03 15:00:40|9821|9811|9822.5|9812.5|9823|9813|9821|9811|10
1622732450000|2021-06-03 15:00:50|9822.8|9812.8|9822.3|9812.3|9823.5|9813.5|9821|9811|19
1622732460000|2021-06-03 15:01:00|9822.8|9812.8|9824.3|9814.3|9824.3|9814.3|9822.8|9812.8|11
1622732470000|2021-06-03 15:01:10|9824|9814|9822.3|9812.3|9824|9814|9822.3|9812.3|6
1622732480000|2021-06-03 15:01:20|9822.8|9812.8|9818|9808|9823.5|9813.5|9817.8|9807.8|17
1622732490000|2021-06-03 15:01:30|9818.1|9808.1|9826.3|9816.3|9826.3|9816.3|9818.1|9808.1|17
1622732500000|2021-06-03 15:01:40|9828.3|9818.3|9827.3|9817.3|9828.5|9818.5|9826.8|9816.8|13
1622732510000|2021-06-03 15:01:50|9828|9818|9830.8|9820.8|9833|9823|9828|9818|16
1622732520000|2021-06-03 15:02:00|9830.3|9820.3|9828.5|9818.5|9830.3|9820.3|9827.5|9817.5|16
1622732530000|2021-06-03 15:02:10|9828.3|9818.3|9831.8|9821.8|9831.8|9821.8|9826.5|9816.5|18
1622732540000|2021-06-03 15:02:20|9831.3|9821.3|9831|9821|9832|9822|9830.9|9820.9|17
1622732550000|2021-06-03 15:02:30|9830.6|9820.6|9831.3|9821.3|9832|9822|9829|9819|19
1622732560000|2021-06-03 15:02:40|9831.8|9821.8|9833.3|9823.3|9833.3|9823.3|9831.8|9821.8|9
1622732570000|2021-06-03 15:02:50|9833|9823|9835.8|9825.8|9835.8|9825.8|9833|9823|16
1622732580000|2021-06-03 15:03:00|9835.5|9825.5|9839.1|9829.1|9839.5|9829.5|9834|9824|20
1622732590000|2021-06-03 15:03:10|9838.9|9828.9|9833.1|9823.1|9838.9|9828.9|9832.9|9822.9|16
1622732600000|2021-06-03 15:03:20|9833.5|9823.5|9829.8|9819.8|9833.6|9823.6|9829.8|9819.8|24
1622732610000|2021-06-03 15:03:30|9829.6|9819.6|9828.9|9818.9|9831.3|9821.3|9828.9|9818.9|12
1622732620000|2021-06-03 15:03:40|9829|9819|9828.3|9818.3|9829|9819|9827.3|9817.3|16
1622732630000|2021-06-03 15:03:50|9828.5|9818.5|9829|9819|9829|9819|9828.5|9818.5|4
1622732640000|2021-06-03 15:04:00|9828.5|9818.5|9827.3|9817.3|9828.5|9818.5|9827.3|9817.3|14
1622732650000|2021-06-03 15:04:10|9827.5|9817.5|9825.3|9815.3|9827.5|9817.5|9825.3|9815.3|10
1622732660000|2021-06-03 15:04:20|9825.5|9815.5|9826|9816|9826.5|9816.5|9825.3|9815.3|13
1622732670000|2021-06-03 15:04:30|9825.8|9815.8|9820.5|9810.5|9825.8|9815.8|9820.5|9810.5|21
1622732680000|2021-06-03 15:04:40|9820.8|9810.8|9819.5|9809.5|9823.5|9813.5|9818.5|9808.5|29
1622732690000|2021-06-03 15:04:50|9819.3|9809.3|9819.3|9809.3|9819.8|9809.8|9818|9808|11
1622732700000|2021-06-03 15:05:00|9818.8|9808.8|9810|9800|9818.8|9808.8|9810|9800|20
1622732710000|2021-06-03 15:05:10|9810.4|9800.4|9814.5|9804.5|9814.8|9804.8|9810|9800|21
1622732720000|2021-06-03 15:05:20|9814.8|9804.8|9815.9|9805.9|9816.3|9806.3|9813.9|9803.9|13
1622732730000|2021-06-03 15:05:30|9815.5|9805.5|9814.8|9804.8|9815.6|9805.6|9814.1|9804.1|17
1622732740000|2021-06-03 15:05:40|9814.4|9804.4|9813.9|9803.9|9814.5|9804.5|9813.5|9803.5|8
1622732750000|2021-06-03 15:05:50|9813.6|9803.6|9814.4|9804.4|9815|9805|9813.5|9803.5|9
1622732760000|2021-06-03 15:06:00|9814.6|9804.6|9816.6|9806.6|9816.8|9806.8|9814.6|9804.6|13
1622732770000|2021-06-03 15:06:10|9816.5|9806.5|9820.5|9810.5|9820.5|9810.5|9816.5|9806.5|14
1622732780000|2021-06-03 15:06:20|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9819.4|9809.4|6
1622732790000|2021-06-03 15:06:30|9820.5|9810.5|9816.3|9806.3|9820.5|9810.5|9816|9806|14
1622732800000|2021-06-03 15:06:40|9816.8|9806.8|9818|9808|9818.3|9808.3|9816.3|9806.3|13
1622732810000|2021-06-03 15:06:50|9818.1|9808.1|9820.3|9810.3|9820.3|9810.3|9818.1|9808.1|10
1622732820000|2021-06-03 15:07:00|9820.5|9810.5|9823.3|9813.3|9823.3|9813.3|9820.5|9810.5|17
1622732830000|2021-06-03 15:07:10|9823|9813|9823.5|9813.5|9823.8|9813.8|9822.8|9812.8|4
1622732840000|2021-06-03 15:07:20|9823.6|9813.6|9823.6|9813.6|9823.6|9813.6|9823|9813|10
1622732850000|2021-06-03 15:07:30|9822.4|9812.4|9823|9813|9823|9813|9821.8|9811.8|10
1622732860000|2021-06-03 15:07:40|9823.1|9813.1|9817.5|9807.5|9823.5|9813.5|9817.5|9807.5|12
1622732870000|2021-06-03 15:07:50|9817.3|9807.3|9817.5|9807.5|9817.5|9807.5|9817.3|9807.3|2
1622732880000|2021-06-03 15:08:00|9818|9808|9817.5|9807.5|9818|9808|9816.8|9806.8|7
1622732890000|2021-06-03 15:08:10|9818|9808|9821|9811|9822.5|9812.5|9817.5|9807.5|10
1622732900000|2021-06-03 15:08:20|9821.3|9811.3|9822.3|9812.3|9823.6|9813.6|9821.3|9811.3|13
1622732910000|2021-06-03 15:08:30|9822|9812|9823.3|9813.3|9824.1|9814.1|9822|9812|12
1622732920000|2021-06-03 15:08:40|9823.4|9813.4|9822.4|9812.4|9823.4|9813.4|9822.4|9812.4|3
1622732930000|2021-06-03 15:08:50|9822.5|9812.5|9821.8|9811.8|9822.5|9812.5|9821.8|9811.8|8
1622732940000|2021-06-03 15:09:00|9822|9812|9823.3|9813.3|9823.6|9813.6|9821.5|9811.5|10
1622732950000|2021-06-03 15:09:10|9822.5|9812.5|9823|9813|9823.8|9813.8|9821.8|9811.8|11
1622732960000|2021-06-03 15:09:20|9823.8|9813.8|9822|9812|9824.5|9814.5|9822|9812|5
1622732970000|2021-06-03 15:09:30|9822.3|9812.3|9824.4|9814.4|9824.4|9814.4|9822.3|9812.3|7
1622732980000|2021-06-03 15:09:40|9825.1|9815.1|9825.9|9815.9|9825.9|9815.9|9825.1|9815.1|8
1622733000000|2021-06-03 15:10:00|9826|9816|9825.5|9815.5|9826.8|9816.8|9825.5|9815.5|7
1622733010000|2021-06-03 15:10:10|9825.8|9815.8|9825.5|9815.5|9826.3|9816.3|9825.5|9815.5|8
1622733020000|2021-06-03 15:10:20|9825.8|9815.8|9825.9|9815.9|9825.9|9815.9|9825.5|9815.5|4
1622733030000|2021-06-03 15:10:30|9825.5|9815.5|9824.4|9814.4|9825.5|9815.5|9824.4|9814.4|3
1622733040000|2021-06-03 15:10:40|9824.3|9814.3|9822.5|9812.5|9824.3|9814.3|9821|9811|15
1622733050000|2021-06-03 15:10:50|9822.6|9812.6|9823|9813|9823.3|9813.3|9822.5|9812.5|12
1622733060000|2021-06-03 15:11:00|9823.3|9813.3|9822.5|9812.5|9823.3|9813.3|9822.5|9812.5|13
1622733070000|2021-06-03 15:11:10|9823.3|9813.3|9823.8|9813.8|9826|9816|9823.3|9813.3|15
1622733080000|2021-06-03 15:11:20|9823.6|9813.6|9822.5|9812.5|9823.6|9813.6|9822.4|9812.4|10
1622733090000|2021-06-03 15:11:30|9823|9813|9822.4|9812.4|9823.4|9813.4|9822.4|9812.4|8
1622733100000|2021-06-03 15:11:40|9822.1|9812.1|9821.8|9811.8|9822.1|9812.1|9821.8|9811.8|3
1622733110000|2021-06-03 15:11:50|9822|9812|9821.9|9811.9|9822.8|9812.8|9821.3|9811.3|10
1622733120000|2021-06-03 15:12:00|9822|9812|9821.4|9811.4|9822|9812|9821.1|9811.1|6
1622733130000|2021-06-03 15:12:10|9821|9811|9821|9811|9821.3|9811.3|9821|9811|3
1622733140000|2021-06-03 15:12:20|9821.3|9811.3|9819.5|9809.5|9821.3|9811.3|9819.5|9809.5|12
1622733150000|2021-06-03 15:12:30|9819.9|9809.9|9818|9808|9819.9|9809.9|9815.5|9805.5|14
1622733160000|2021-06-03 15:12:40|9818.3|9808.3|9819.8|9809.8|9820|9810|9818.3|9808.3|7
1622733170000|2021-06-03 15:12:50|9819.6|9809.6|9818.8|9808.8|9819.6|9809.6|9818.6|9808.6|9
1622733180000|2021-06-03 15:13:00|9818.5|9808.5|9817.8|9807.8|9818.5|9808.5|9816|9806|17
1622733190000|2021-06-03 15:13:10|9818|9808|9818.4|9808.4|9819|9809|9816.3|9806.3|18
1622733200000|2021-06-03 15:13:20|9818.3|9808.3|9817.4|9807.4|9818.4|9808.4|9817.4|9807.4|8
1622733210000|2021-06-03 15:13:30|9817.1|9807.1|9815.8|9805.8|9817.1|9807.1|9815.6|9805.6|8
1622733220000|2021-06-03 15:13:40|9816|9806|9815.6|9805.6|9816|9806|9815.6|9805.6|3
1622733230000|2021-06-03 15:13:50|9814.9|9804.9|9817|9807|9817|9807|9814.8|9804.8|8
1622733240000|2021-06-03 15:14:00|9817.3|9807.3|9818.3|9808.3|9818.8|9808.8|9817.3|9807.3|4
1622733250000|2021-06-03 15:14:10|9818|9808|9817.5|9807.5|9818.1|9808.1|9817.5|9807.5|4
1622733260000|2021-06-03 15:14:20|9817.3|9807.3|9819.3|9809.3|9819.3|9809.3|9817.3|9807.3|3
1622733270000|2021-06-03 15:14:30|9819|9809|9819|9809|9819|9809|9819|9809|1
1622733280000|2021-06-03 15:14:40|9819.5|9809.5|9820.8|9810.8|9820.8|9810.8|9819.5|9809.5|6
1622733290000|2021-06-03 15:14:50|9820.6|9810.6|9820.8|9810.8|9820.8|9810.8|9820.5|9810.5|6
1622733300000|2021-06-03 15:15:00|9820.5|9810.5|9816.8|9806.8|9820.5|9810.5|9816.6|9806.6|13
1622733310000|2021-06-03 15:15:10|9817|9807|9818.5|9808.5|9818.5|9808.5|9817|9807|14
1622733320000|2021-06-03 15:15:20|9818.8|9808.8|9816.8|9806.8|9818.8|9808.8|9816.6|9806.6|7
1622733330000|2021-06-03 15:15:30|9817.3|9807.3|9817.4|9807.4|9817.4|9807.4|9817.3|9807.3|2
1622733340000|2021-06-03 15:15:40|9817.1|9807.1|9811.5|9801.5|9817.4|9807.4|9811.5|9801.5|16
1622733350000|2021-06-03 15:15:50|9811|9801|9809.3|9799.3|9811|9801|9809.3|9799.3|7
1622733360000|2021-06-03 15:16:00|9809|9799|9810|9800|9810|9800|9809|9799|11
1622733370000|2021-06-03 15:16:10|9809.8|9799.8|9809|9799|9809.8|9799.8|9809|9799|7
1622733380000|2021-06-03 15:16:20|9808.8|9798.8|9806.3|9796.3|9808.8|9798.8|9805.9|9795.9|13
1622733390000|2021-06-03 15:16:30|9805.8|9795.8|9804.8|9794.8|9805.8|9795.8|9804.5|9794.5|9
1622733400000|2021-06-03 15:16:40|9805|9795|9805.6|9795.6|9806|9796|9805|9795|9
1622733410000|2021-06-03 15:16:50|9807.5|9797.5|9808.8|9798.8|9809.3|9799.3|9807.5|9797.5|16
1622733420000|2021-06-03 15:17:00|9808.4|9798.4|9808.9|9798.9|9808.9|9798.9|9808.1|9798.1|5
1622733430000|2021-06-03 15:17:10|9809|9799|9809.3|9799.3|9809.3|9799.3|9808.8|9798.8|9
1622733440000|2021-06-03 15:17:20|9809.5|9799.5|9809|9799|9810|9800|9809|9799|5
1622733450000|2021-06-03 15:17:30|9808.8|9798.8|9806.8|9796.8|9808.8|9798.8|9806.5|9796.5|9
1622733460000|2021-06-03 15:17:40|9807|9797|9806.3|9796.3|9807.8|9797.8|9806.3|9796.3|7
1622733470000|2021-06-03 15:17:50|9806|9796|9808|9798|9809|9799|9805.8|9795.8|12
1622733480000|2021-06-03 15:18:00|9807.8|9797.8|9807.9|9797.9|9808.9|9798.9|9807|9797|10
1622733490000|2021-06-03 15:18:10|9807.8|9797.8|9806.3|9796.3|9807.8|9797.8|9806|9796|7
1622733500000|2021-06-03 15:18:20|9806|9796|9806|9796|9806|9796|9804.3|9794.3|11
1622733510000|2021-06-03 15:18:30|9805.9|9795.9|9804.3|9794.3|9806|9796|9804.3|9794.3|10
1622733520000|2021-06-03 15:18:40|9804|9794|9803.6|9793.6|9804.8|9794.8|9803.5|9793.5|6
1622733530000|2021-06-03 15:18:50|9803.4|9793.4|9797.9|9787.9|9803.4|9793.4|9797.9|9787.9|17
1622733540000|2021-06-03 15:19:00|9797.5|9787.5|9798.8|9788.8|9798.8|9788.8|9797.5|9787.5|6
1622733550000|2021-06-03 15:19:10|9799|9789|9800.1|9790.1|9801.3|9791.3|9799|9789|8
1622733560000|2021-06-03 15:19:20|9800.5|9790.5|9797.3|9787.3|9800.8|9790.8|9797.3|9787.3|14
1622733570000|2021-06-03 15:19:30|9796.8|9786.8|9797.3|9787.3|9797.5|9787.5|9796.8|9786.8|5
1622733580000|2021-06-03 15:19:40|9797|9787|9797.3|9787.3|9797.3|9787.3|9796.5|9786.5|7
1622733590000|2021-06-03 15:19:50|9796.9|9786.9|9798.8|9788.8|9798.8|9788.8|9796.8|9786.8|6
1622733600000|2021-06-03 15:20:00|9800.1|9790.1|9797.9|9787.9|9800.5|9790.5|9797.9|9787.9|21
1622733610000|2021-06-03 15:20:10|9798.8|9788.8|9798.9|9788.9|9799|9789|9798.8|9788.8|3
1622733620000|2021-06-03 15:20:20|9799.4|9789.4|9800.5|9790.5|9800.8|9790.8|9799.4|9789.4|5
1622733630000|2021-06-03 15:20:30|9800.8|9790.8|9802.8|9792.8|9802.8|9792.8|9800.5|9790.5|9
1622733640000|2021-06-03 15:20:40|9802.5|9792.5|9801.4|9791.4|9803.5|9793.5|9801.3|9791.3|14
1622733650000|2021-06-03 15:20:50|9801.5|9791.5|9801|9791|9802|9792|9800.8|9790.8|12
1622733660000|2021-06-03 15:21:00|9801.3|9791.3|9801.5|9791.5|9803.8|9793.8|9801.3|9791.3|17
1622733670000|2021-06-03 15:21:10|9801.4|9791.4|9797.6|9787.6|9801.4|9791.4|9797|9787|16
1622733680000|2021-06-03 15:21:20|9797.4|9787.4|9794.3|9784.3|9797.4|9787.4|9793.3|9783.3|15
1622733690000|2021-06-03 15:21:30|9796|9786|9794.3|9784.3|9797|9787|9794|9784|14
1622733700000|2021-06-03 15:21:40|9794.1|9784.1|9791.3|9781.3|9794.1|9784.1|9789.8|9779.8|17
1622733710000|2021-06-03 15:21:50|9791|9781|9791.5|9781.5|9791.5|9781.5|9790.6|9780.6|9
1622733720000|2021-06-03 15:22:00|9791.3|9781.3|9791.3|9781.3|9791.5|9781.5|9788|9778|18
1622733730000|2021-06-03 15:22:10|9791|9781|9788.3|9778.3|9791|9781|9787.3|9777.3|21
1622733740000|2021-06-03 15:22:20|9788.5|9778.5|9787.8|9777.8|9788.5|9778.5|9787.8|9777.8|15
1622733750000|2021-06-03 15:22:30|9788|9778|9787|9777|9788|9778|9786.8|9776.8|9
1622733760000|2021-06-03 15:22:40|9786.4|9776.4|9786|9776|9786.4|9776.4|9785.8|9775.8|8
1622733770000|2021-06-03 15:22:50|9786.3|9776.3|9785.9|9775.9|9786.9|9776.9|9785.5|9775.5|14
1622733780000|2021-06-03 15:23:00|9785.8|9775.8|9786.8|9776.8|9788.4|9778.4|9785.5|9775.5|18
1622733790000|2021-06-03 15:23:10|9786.5|9776.5|9788.3|9778.3|9788.5|9778.5|9786.5|9776.5|13
1622733800000|2021-06-03 15:23:20|9788.5|9778.5|9792.6|9782.6|9792.8|9782.8|9788.5|9778.5|16
1622733810000|2021-06-03 15:23:30|9792.8|9782.8|9790.5|9780.5|9792.8|9782.8|9790|9780|13
1622733820000|2021-06-03 15:23:40|9790.8|9780.8|9792.9|9782.9|9793|9783|9790.8|9780.8|16
1622733830000|2021-06-03 15:23:50|9793.3|9783.3|9793.8|9783.8|9794|9784|9793.3|9783.3|4
1622733840000|2021-06-03 15:24:00|9793.3|9783.3|9797.5|9787.5|9797.5|9787.5|9793|9783|11
1622733850000|2021-06-03 15:24:10|9797.3|9787.3|9797.4|9787.4|9797.5|9787.5|9795|9785|14
1622733860000|2021-06-03 15:24:20|9798|9788|9798.8|9788.8|9799.3|9789.3|9797.5|9787.5|10
1622733870000|2021-06-03 15:24:30|9798.5|9788.5|9799.5|9789.5|9800.6|9790.6|9798.5|9788.5|19
1622733880000|2021-06-03 15:24:40|9800|9790|9802|9792|9803.3|9793.3|9800|9790|14
1622733890000|2021-06-03 15:24:50|9801.9|9791.9|9802.8|9792.8|9802.8|9792.8|9801.6|9791.6|13
1622733900000|2021-06-03 15:25:00|9803.3|9793.3|9801.3|9791.3|9803.4|9793.4|9801.3|9791.3|12
1622733910000|2021-06-03 15:25:10|9800.8|9790.8|9800.8|9790.8|9801.1|9791.1|9800.8|9790.8|4
1622733920000|2021-06-03 15:25:20|9801|9791|9801|9791|9801|9791|9801|9791|1
1622733930000|2021-06-03 15:25:30|9800.8|9790.8|9798|9788|9800.8|9790.8|9797.8|9787.8|9
1622733940000|2021-06-03 15:25:40|9797.8|9787.8|9797.1|9787.1|9798|9788|9797|9787|7
1622733950000|2021-06-03 15:25:50|9797|9787|9796|9786|9797|9787|9796|9786|11
1622733960000|2021-06-03 15:26:00|9796.5|9786.5|9795.8|9785.8|9796.5|9786.5|9795.5|9785.5|13
1622733970000|2021-06-03 15:26:10|9796.3|9786.3|9793.9|9783.9|9798.1|9788.1|9793.9|9783.9|16
1622733980000|2021-06-03 15:26:20|9793.8|9783.8|9791.6|9781.6|9793.9|9783.9|9791.3|9781.3|11
1622733990000|2021-06-03 15:26:30|9794|9784|9793.9|9783.9|9794.3|9784.3|9792.5|9782.5|14
1622734000000|2021-06-03 15:26:40|9795.3|9785.3|9793.3|9783.3|9795.3|9785.3|9792.5|9782.5|13
1622734010000|2021-06-03 15:26:50|9792.8|9782.8|9794.5|9784.5|9794.5|9784.5|9792|9782|21
1622734020000|2021-06-03 15:27:00|9794.8|9784.8|9794.5|9784.5|9794.8|9784.8|9793.8|9783.8|7
1622734030000|2021-06-03 15:27:10|9794.8|9784.8|9796.9|9786.9|9797.5|9787.5|9794.6|9784.6|14
1622734040000|2021-06-03 15:27:20|9796.5|9786.5|9796|9786|9796.5|9786.5|9794.9|9784.9|10
1622734050000|2021-06-03 15:27:30|9796.5|9786.5|9796|9786|9797.3|9787.3|9795.3|9785.3|12
1622734060000|2021-06-03 15:27:40|9795.9|9785.9|9795.9|9785.9|9795.9|9785.9|9795.3|9785.3|6
1622734070000|2021-06-03 15:27:50|9795.5|9785.5|9795|9785|9795.5|9785.5|9795|9785|5
1622734080000|2021-06-03 15:28:00|9794.8|9784.8|9796.1|9786.1|9796.1|9786.1|9794.8|9784.8|8
1622734100000|2021-06-03 15:28:20|9795.9|9785.9|9798.3|9788.3|9798.3|9788.3|9795.9|9785.9|7
1622734110000|2021-06-03 15:28:30|9798.1|9788.1|9795.8|9785.8|9798.1|9788.1|9795.8|9785.8|15
1622734120000|2021-06-03 15:28:40|9796|9786|9797|9787|9797.3|9787.3|9795.8|9785.8|9
1622734130000|2021-06-03 15:28:50|9797.1|9787.1|9798|9788|9798.3|9788.3|9797.1|9787.1|5
1622734140000|2021-06-03 15:29:00|9798.3|9788.3|9797|9787|9798.3|9788.3|9797|9787|4
1622734150000|2021-06-03 15:29:10|9797.8|9787.8|9798|9788|9798.3|9788.3|9797.8|9787.8|5
1622734160000|2021-06-03 15:29:20|9798.3|9788.3|9798.3|9788.3|9798.6|9788.6|9798.3|9788.3|5
1622734170000|2021-06-03 15:29:30|9797.6|9787.6|9792.8|9782.8|9797.6|9787.6|9792|9782|18
1622734180000|2021-06-03 15:29:40|9792.5|9782.5|9792|9782|9793.5|9783.5|9792|9782|9
1622734190000|2021-06-03 15:29:50|9790.3|9780.3|9789.6|9779.6|9790.3|9780.3|9788.9|9778.9|9
1622734200000|2021-06-03 15:30:00|9790|9780|9787.1|9777.1|9790.3|9780.3|9787.1|9777.1|11
1622734210000|2021-06-03 15:30:10|9787.4|9777.4|9785.9|9775.9|9787.5|9777.5|9785.5|9775.5|17
1622734220000|2021-06-03 15:30:20|9786|9776|9786.5|9776.5|9787|9777|9785.9|9775.9|12
1622734230000|2021-06-03 15:30:30|9786.3|9776.3|9786|9776|9786.3|9776.3|9785.5|9775.5|5
1622734240000|2021-06-03 15:30:40|9785.8|9775.8|9785.3|9775.3|9785.8|9775.8|9783.8|9773.8|11
1622734250000|2021-06-03 15:30:50|9783.8|9773.8|9783|9773|9783.8|9773.8|9783|9773|4
1622734260000|2021-06-03 15:31:00|9783.3|9773.3|9785.6|9775.6|9786.9|9776.9|9783.3|9773.3|11
1622734270000|2021-06-03 15:31:10|9785.9|9775.9|9785.4|9775.4|9785.9|9775.9|9785.4|9775.4|3
1622734280000|2021-06-03 15:31:20|9785.5|9775.5|9784|9774|9786.5|9776.5|9784|9774|9
1622734290000|2021-06-03 15:31:30|9783.8|9773.8|9783.9|9773.9|9784|9774|9783.3|9773.3|6
1622734300000|2021-06-03 15:31:40|9783.8|9773.8|9783.9|9773.9|9783.9|9773.9|9783.8|9773.8|2
1622734310000|2021-06-03 15:31:50|9784|9774|9784|9774|9784.9|9774.9|9784|9774|7
1622734320000|2021-06-03 15:32:00|9783.8|9773.8|9783.3|9773.3|9783.8|9773.8|9783.3|9773.3|11
1622734330000|2021-06-03 15:32:10|9783|9773|9776.8|9766.8|9783|9773|9776.3|9766.3|16
1622734340000|2021-06-03 15:32:20|9777.3|9767.3|9778|9768|9780.8|9770.8|9777.3|9767.3|11
1622734350000|2021-06-03 15:32:30|9778.1|9768.1|9783.3|9773.3|9783.3|9773.3|9778.1|9768.1|13
1622734360000|2021-06-03 15:32:40|9783|9773|9780.8|9770.8|9783.3|9773.3|9780.5|9770.5|13
1622734370000|2021-06-03 15:32:50|9780.5|9770.5|9781.4|9771.4|9781.4|9771.4|9780.4|9770.4|4
1622734380000|2021-06-03 15:33:00|9781|9771|9777.3|9767.3|9781|9771|9776.8|9766.8|17
1622734390000|2021-06-03 15:33:10|9777|9767|9775.6|9765.6|9777|9767|9775.6|9765.6|14
1622734400000|2021-06-03 15:33:20|9775.4|9765.4|9772.3|9762.3|9775.4|9765.4|9770.3|9760.3|28
1622734410000|2021-06-03 15:33:30|9772.5|9762.5|9772.5|9762.5|9774.1|9764.1|9770.5|9760.5|21
1622734420000|2021-06-03 15:33:40|9772.4|9762.4|9773.8|9763.8|9773.8|9763.8|9770.3|9760.3|9
1622734430000|2021-06-03 15:33:50|9774.3|9764.3|9779|9769|9779.3|9769.3|9774.3|9764.3|17
1622734440000|2021-06-03 15:34:00|9779.3|9769.3|9778|9768|9780.8|9770.8|9778|9768|24
1622734450000|2021-06-03 15:34:10|9777.8|9767.8|9774.3|9764.3|9777.8|9767.8|9773.8|9763.8|12
1622734460000|2021-06-03 15:34:20|9776|9766|9774.9|9764.9|9776.3|9766.3|9774.3|9764.3|9
1622734470000|2021-06-03 15:34:30|9774.3|9764.3|9775.4|9765.4|9776|9766|9774.3|9764.3|13
1622734480000|2021-06-03 15:34:40|9775|9765|9774.3|9764.3|9775.8|9765.8|9774.3|9764.3|15
1622734490000|2021-06-03 15:34:50|9771.6|9761.6|9771.9|9761.9|9772.5|9762.5|9771.1|9761.1|14
1622734500000|2021-06-03 15:35:00|9772|9762|9775.5|9765.5|9776.1|9766.1|9772|9762|17
1622734510000|2021-06-03 15:35:10|9774.8|9764.8|9774.8|9764.8|9776.5|9766.5|9774.8|9764.8|15
1622734520000|2021-06-03 15:35:20|9774.5|9764.5|9774.5|9764.5|9774.6|9764.6|9773.3|9763.3|15
1622734530000|2021-06-03 15:35:30|9772.5|9762.5|9774.5|9764.5|9775.4|9765.4|9771.6|9761.6|19
1622734540000|2021-06-03 15:35:40|9774.3|9764.3|9774|9764|9775.3|9765.3|9774|9764|6
1622734550000|2021-06-03 15:35:50|9772.8|9762.8|9772.8|9762.8|9773.1|9763.1|9772.8|9762.8|5
1622734560000|2021-06-03 15:36:00|9772.3|9762.3|9772.8|9762.8|9772.8|9762.8|9771.1|9761.1|7
1622734570000|2021-06-03 15:36:10|9772|9762|9774|9764|9774|9764|9772|9762|10
1622734580000|2021-06-03 15:36:20|9773.8|9763.8|9777|9767|9777.3|9767.3|9773.8|9763.8|10
1622734590000|2021-06-03 15:36:30|9777.3|9767.3|9779|9769|9779.5|9769.5|9777|9767|13
1622734600000|2021-06-03 15:36:40|9778.9|9768.9|9778.3|9768.3|9778.9|9768.9|9777|9767|11
1622734610000|2021-06-03 15:36:50|9778|9768|9779.8|9769.8|9780.5|9770.5|9776.4|9766.4|18
1622734620000|2021-06-03 15:37:00|9779.5|9769.5|9779.8|9769.8|9781.4|9771.4|9779.3|9769.3|18
1622734630000|2021-06-03 15:37:10|9780.1|9770.1|9780|9770|9781.3|9771.3|9779.6|9769.6|14
1622734640000|2021-06-03 15:37:20|9779.6|9769.6|9778|9768|9780|9770|9777.1|9767.1|7
1622734650000|2021-06-03 15:37:30|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1622734660000|2021-06-03 15:37:40|9777.4|9767.4|9777.4|9767.4|9779.5|9769.5|9777.4|9767.4|11
1622734670000|2021-06-03 15:37:50|9777.3|9767.3|9773.5|9763.5|9777.3|9767.3|9773.5|9763.5|13
1622734680000|2021-06-03 15:38:00|9775.8|9765.8|9775|9765|9777|9767|9773.3|9763.3|19
1622734690000|2021-06-03 15:38:10|9774.9|9764.9|9778.5|9768.5|9778.5|9768.5|9774.8|9764.8|13
1622734700000|2021-06-03 15:38:20|9778.3|9768.3|9779.8|9769.8|9779.8|9769.8|9778.3|9768.3|7
1622734710000|2021-06-03 15:38:30|9780.8|9770.8|9781.3|9771.3|9782|9772|9780.8|9770.8|15
1622734720000|2021-06-03 15:38:40|9779|9769|9778.5|9768.5|9780|9770|9778.5|9768.5|15
1622734730000|2021-06-03 15:38:50|9778.3|9768.3|9777.9|9767.9|9778.5|9768.5|9777.9|9767.9|7
1622734740000|2021-06-03 15:39:00|9777.8|9767.8|9772.5|9762.5|9777.8|9767.8|9772.5|9762.5|20
1622734750000|2021-06-03 15:39:10|9772.8|9762.8|9773.3|9763.3|9773.3|9763.3|9771.8|9761.8|9
1622734760000|2021-06-03 15:39:20|9773.5|9763.5|9771.8|9761.8|9774.3|9764.3|9771.5|9761.5|13
1622734770000|2021-06-03 15:39:30|9772.5|9762.5|9770.5|9760.5|9772.5|9762.5|9766.3|9756.3|29
1622734780000|2021-06-03 15:39:40|9770.8|9760.8|9773.8|9763.8|9773.9|9763.9|9770.5|9760.5|19
1622734790000|2021-06-03 15:39:50|9770.5|9760.5|9770.5|9760.5|9770.9|9760.9|9770|9760|9
1622734800000|2021-06-03 15:40:00|9770.9|9760.9|9774.4|9764.4|9775.3|9765.3|9770.4|9760.4|20
1622734810000|2021-06-03 15:40:10|9774.8|9764.8|9772.5|9762.5|9776.8|9766.8|9772|9762|19
1622734820000|2021-06-03 15:40:20|9773.3|9763.3|9778.5|9768.5|9778.5|9768.5|9773.3|9763.3|21
1622734830000|2021-06-03 15:40:30|9779.5|9769.5|9775.8|9765.8|9781.5|9771.5|9775.5|9765.5|20
1622734840000|2021-06-03 15:40:40|9776|9766|9775.8|9765.8|9776.3|9766.3|9775.5|9765.5|8
1622734850000|2021-06-03 15:40:50|9775.6|9765.6|9781|9771|9781.3|9771.3|9775.4|9765.4|18
1622734860000|2021-06-03 15:41:00|9781.1|9771.1|9783.8|9773.8|9783.8|9773.8|9780.3|9770.3|19
1622734870000|2021-06-03 15:41:10|9784.8|9774.8|9783.9|9773.9|9786|9776|9783.9|9773.9|9
1622734880000|2021-06-03 15:41:20|9783.3|9773.3|9786.4|9776.4|9787.3|9777.3|9783.3|9773.3|14
1622734890000|2021-06-03 15:41:30|9785.8|9775.8|9785.8|9775.8|9787.5|9777.5|9785.8|9775.8|11
1622734900000|2021-06-03 15:41:40|9784.8|9774.8|9786.3|9776.3|9786.3|9776.3|9784|9774|10
1622734910000|2021-06-03 15:41:50|9786.5|9776.5|9787|9777|9789.3|9779.3|9786.5|9776.5|10
1622734920000|2021-06-03 15:42:00|9787.9|9777.9|9784.8|9774.8|9787.9|9777.9|9783|9773|16
1622734930000|2021-06-03 15:42:10|9784.3|9774.3|9785|9775|9786.3|9776.3|9781.8|9771.8|21
1622734940000|2021-06-03 15:42:20|9784.9|9774.9|9784.1|9774.1|9785.5|9775.5|9783.3|9773.3|13
1622734950000|2021-06-03 15:42:30|9784.3|9774.3|9783.5|9773.5|9784.3|9774.3|9783.5|9773.5|5
1622734960000|2021-06-03 15:42:40|9783.3|9773.3|9784|9774|9784.3|9774.3|9782.5|9772.5|11
1622734970000|2021-06-03 15:42:50|9783.9|9773.9|9785.8|9775.8|9785.8|9775.8|9783.6|9773.6|9
1622734980000|2021-06-03 15:43:00|9786|9776|9787.5|9777.5|9787.5|9777.5|9786|9776|13
1622734990000|2021-06-03 15:43:10|9788.9|9778.9|9790.5|9780.5|9791.3|9781.3|9788.8|9778.8|17
1622735000000|2021-06-03 15:43:20|9791|9781|9789.5|9779.5|9792.3|9782.3|9789.5|9779.5|14
1622735010000|2021-06-03 15:43:30|9789.8|9779.8|9790.3|9780.3|9791.3|9781.3|9789.8|9779.8|7
1622735020000|2021-06-03 15:43:40|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|9789.8|9779.8|11
1622735030000|2021-06-03 15:43:50|9790.3|9780.3|9790.4|9780.4|9791.3|9781.3|9789.8|9779.8|7
1622735040000|2021-06-03 15:44:00|9789.8|9779.8|9790.3|9780.3|9790.3|9780.3|9787|9777|16
1622735050000|2021-06-03 15:44:10|9790.1|9780.1|9794.5|9784.5|9794.5|9784.5|9790.1|9780.1|16
1622735060000|2021-06-03 15:44:20|9794|9784|9792.6|9782.6|9794.3|9784.3|9792|9782|22
1622735070000|2021-06-03 15:44:30|9792.5|9782.5|9793.3|9783.3|9793.5|9783.5|9792.4|9782.4|10
1622735080000|2021-06-03 15:44:40|9793.8|9783.8|9790.4|9780.4|9793.8|9783.8|9790|9780|12
1622735090000|2021-06-03 15:44:50|9790|9780|9792.3|9782.3|9792.3|9782.3|9788.4|9778.4|13
1622735100000|2021-06-03 15:45:00|9791.8|9781.8|9789.8|9779.8|9791.8|9781.8|9788.8|9778.8|14
1622735110000|2021-06-03 15:45:10|9789.9|9779.9|9786|9776|9790.8|9780.8|9786|9776|16
1622735120000|2021-06-03 15:45:20|9785.9|9775.9|9783.8|9773.8|9785.9|9775.9|9782.8|9772.8|12
1622735130000|2021-06-03 15:45:30|9783.9|9773.9|9789.4|9779.4|9789.4|9779.4|9783.9|9773.9|11
1622735140000|2021-06-03 15:45:40|9790|9780|9789.5|9779.5|9790.3|9780.3|9789.3|9779.3|8
1622735150000|2021-06-03 15:45:50|9789.3|9779.3|9791.8|9781.8|9791.8|9781.8|9789|9779|10
1622735160000|2021-06-03 15:46:00|9791.3|9781.3|9792.8|9782.8|9793.4|9783.4|9791.3|9781.3|14
1622735170000|2021-06-03 15:46:10|9792.5|9782.5|9790.3|9780.3|9792.5|9782.5|9789.8|9779.8|11
1622735180000|2021-06-03 15:46:20|9791|9781|9787.8|9777.8|9791|9781|9787.8|9777.8|7
1622735190000|2021-06-03 15:46:30|9787.1|9777.1|9788.8|9778.8|9788.8|9778.8|9787|9777|10
1622735200000|2021-06-03 15:46:40|9789.3|9779.3|9791.8|9781.8|9791.8|9781.8|9789.3|9779.3|8
1622735210000|2021-06-03 15:46:50|9792.3|9782.3|9792.8|9782.8|9793.3|9783.3|9792.3|9782.3|7
1622735220000|2021-06-03 15:47:00|9792.6|9782.6|9792|9782|9792.6|9782.6|9792|9782|5
1622735230000|2021-06-03 15:47:10|9790.5|9780.5|9790.8|9780.8|9790.8|9780.8|9789.5|9779.5|7
1622735240000|2021-06-03 15:47:20|9791|9781|9792.5|9782.5|9793.1|9783.1|9791|9781|7
1622735250000|2021-06-03 15:47:30|9792.8|9782.8|9793.4|9783.4|9793.8|9783.8|9792.8|9782.8|8
1622735260000|2021-06-03 15:47:40|9793.3|9783.3|9792.5|9782.5|9793.3|9783.3|9791.1|9781.1|11
1622735270000|2021-06-03 15:47:50|9792.6|9782.6|9793.8|9783.8|9793.8|9783.8|9792.5|9782.5|8
1622735280000|2021-06-03 15:48:00|9793.5|9783.5|9800|9790|9800.6|9790.6|9793.5|9783.5|16
1622735290000|2021-06-03 15:48:10|9799.8|9789.8|9798.5|9788.5|9800|9790|9798.5|9788.5|8
1622735300000|2021-06-03 15:48:20|9798.4|9788.4|9798.1|9788.1|9798.5|9788.5|9797|9787|8
1622735310000|2021-06-03 15:48:30|9798.3|9788.3|9796.8|9786.8|9798.3|9788.3|9796.5|9786.5|11
1622735320000|2021-06-03 15:48:40|9797|9787|9798.8|9788.8|9799.5|9789.5|9797|9787|9
1622735330000|2021-06-03 15:48:50|9799.6|9789.6|9799|9789|9800.6|9790.6|9799|9789|13
1622735340000|2021-06-03 15:49:00|9799.8|9789.8|9799|9789|9799.8|9789.8|9798.8|9788.8|7
1622735350000|2021-06-03 15:49:10|9798.8|9788.8|9799.8|9789.8|9799.8|9789.8|9798.8|9788.8|6
1622735360000|2021-06-03 15:49:20|9799.5|9789.5|9797.5|9787.5|9800.5|9790.5|9796|9786|15
1622735370000|2021-06-03 15:49:30|9798.3|9788.3|9798|9788|9799.8|9789.8|9798|9788|12
1622735380000|2021-06-03 15:49:40|9798.1|9788.1|9796.8|9786.8|9798.6|9788.6|9796.6|9786.6|14
1622735390000|2021-06-03 15:49:50|9796|9786|9794|9784|9796|9786|9794|9784|10
1622735400000|2021-06-03 15:50:00|9793.3|9783.3|9795.3|9785.3|9795.3|9785.3|9793.3|9783.3|5
1622735410000|2021-06-03 15:50:10|9794.8|9784.8|9795|9785|9795|9785|9794.8|9784.8|2
1622735440000|2021-06-03 15:50:40|9794.8|9784.8|9791.3|9781.3|9794.8|9784.8|9791.3|9781.3|6
1622735450000|2021-06-03 15:50:50|9790.6|9780.6|9790.4|9780.4|9790.6|9780.6|9790.4|9780.4|2
1622735460000|2021-06-03 15:51:00|9790.1|9780.1|9790.4|9780.4|9790.4|9780.4|9790.1|9780.1|2
1622735470000|2021-06-03 15:51:10|9789.9|9779.9|9794.4|9784.4|9794.4|9784.4|9789.9|9779.9|7
1622735480000|2021-06-03 15:51:20|9794.6|9784.6|9796.5|9786.5|9796.8|9786.8|9794.6|9784.6|5
1622735490000|2021-06-03 15:51:30|9796.8|9786.8|9796.8|9786.8|9797.3|9787.3|9796.3|9786.3|5
1622735500000|2021-06-03 15:51:40|9796.6|9786.6|9796.3|9786.3|9796.6|9786.6|9796.3|9786.3|2
1622735510000|2021-06-03 15:51:50|9796.8|9786.8|9796.3|9786.3|9796.8|9786.8|9796.3|9786.3|2
1622735520000|2021-06-03 15:52:00|9796.1|9786.1|9792.8|9782.8|9796.1|9786.1|9791.3|9781.3|20
1622735530000|2021-06-03 15:52:10|9792.6|9782.6|9791.5|9781.5|9792.6|9782.6|9790.5|9780.5|15
1622735540000|2021-06-03 15:52:20|9791.8|9781.8|9793|9783|9793|9783|9791.8|9781.8|3
1622735550000|2021-06-03 15:52:30|9793.5|9783.5|9794.3|9784.3|9794.3|9784.3|9793.5|9783.5|2
1622735560000|2021-06-03 15:52:40|9794.8|9784.8|9795.8|9785.8|9795.9|9785.9|9794.5|9784.5|9
1622735570000|2021-06-03 15:52:50|9795.9|9785.9|9793|9783|9795.9|9785.9|9793|9783|13
1622735580000|2021-06-03 15:53:00|9792.9|9782.9|9792.9|9782.9|9792.9|9782.9|9792.9|9782.9|1
1622735590000|2021-06-03 15:53:10|9792.5|9782.5|9791.9|9781.9|9792.9|9782.9|9791.9|9781.9|4
1622735600000|2021-06-03 15:53:20|9792|9782|9791.9|9781.9|9792|9782|9791.9|9781.9|2
1622735620000|2021-06-03 15:53:40|9792|9782|9793.6|9783.6|9793.6|9783.6|9792|9782|6
1622735630000|2021-06-03 15:53:50|9794|9784|9794.8|9784.8|9795.6|9785.6|9794|9784|7
1622735640000|2021-06-03 15:54:00|9795|9785|9795.8|9785.8|9795.8|9785.8|9792.5|9782.5|14
1622735650000|2021-06-03 15:54:10|9795.6|9785.6|9795.4|9785.4|9795.6|9785.6|9794|9784|17
1622735660000|2021-06-03 15:54:20|9795.6|9785.6|9795.6|9785.6|9795.6|9785.6|9795.5|9785.5|3
1622735670000|2021-06-03 15:54:30|9795.5|9785.5|9795.3|9785.3|9795.5|9785.5|9795|9785|3
1622735680000|2021-06-03 15:54:40|9795.5|9785.5|9794|9784|9795.5|9785.5|9794|9784|2
1622735690000|2021-06-03 15:54:50|9790.8|9780.8|9791.5|9781.5|9791.5|9781.5|9790|9780|7
1622735700000|2021-06-03 15:55:00|9790.8|9780.8|9791.4|9781.4|9791.4|9781.4|9790.8|9780.8|3
1622735710000|2021-06-03 15:55:10|9791.1|9781.1|9791.5|9781.5|9791.5|9781.5|9791.1|9781.1|5
1622735730000|2021-06-03 15:55:30|9791.9|9781.9|9792.3|9782.3|9792.3|9782.3|9791.5|9781.5|5
1622735740000|2021-06-03 15:55:40|9794|9784|9796.4|9786.4|9796.8|9786.8|9794|9784|10
1622735750000|2021-06-03 15:55:50|9796|9786|9798|9788|9798.5|9788.5|9796|9786|10
1622735760000|2021-06-03 15:56:00|9797|9787|9797|9787|9797|9787|9797|9787|1
1622735770000|2021-06-03 15:56:10|9798|9788|9797.8|9787.8|9798|9788|9797.8|9787.8|2
1622735780000|2021-06-03 15:56:20|9797.5|9787.5|9797.6|9787.6|9797.6|9787.6|9797.3|9787.3|4
1622735790000|2021-06-03 15:56:30|9797.9|9787.9|9799.4|9789.4|9799.4|9789.4|9797.9|9787.9|7
1622735800000|2021-06-03 15:56:40|9799.6|9789.6|9803.3|9793.3|9803.3|9793.3|9799.6|9789.6|11
1622735810000|2021-06-03 15:56:50|9803.8|9793.8|9806.5|9796.5|9807|9797|9803.8|9793.8|8
1622735820000|2021-06-03 15:57:00|9804.8|9794.8|9806|9796|9806|9796|9804.5|9794.5|9
1622735830000|2021-06-03 15:57:10|9806.9|9796.9|9806.5|9796.5|9807.5|9797.5|9806|9796|9
1622735840000|2021-06-03 15:57:20|9806.3|9796.3|9805|9795|9807.8|9797.8|9805|9795|15
1622735850000|2021-06-03 15:57:30|9805.5|9795.5|9806.8|9796.8|9806.8|9796.8|9805.5|9795.5|7
1622735860000|2021-06-03 15:57:40|9807.3|9797.3|9808.4|9798.4|9808.8|9798.8|9807.3|9797.3|16
1622735870000|2021-06-03 15:57:50|9808|9798|9809|9799|9809|9799|9807.3|9797.3|11
1622735880000|2021-06-03 15:58:00|9809.4|9799.4|9813.1|9803.1|9813.1|9803.1|9808.5|9798.5|17
1622735890000|2021-06-03 15:58:10|9813.5|9803.5|9813.3|9803.3|9814.8|9804.8|9813|9803|14
1622735900000|2021-06-03 15:58:20|9812.9|9802.9|9812.5|9802.5|9814|9804|9811.9|9801.9|14
1622735920000|2021-06-03 15:58:40|9812|9802|9811.8|9801.8|9812.3|9802.3|9811.8|9801.8|5
1622735930000|2021-06-03 15:58:50|9811.5|9801.5|9813.5|9803.5|9813.5|9803.5|9811.5|9801.5|9
1622735940000|2021-06-03 15:59:00|9813.3|9803.3|9810|9800|9813.3|9803.3|9809.5|9799.5|16
1622735950000|2021-06-03 15:59:10|9809.5|9799.5|9809|9799|9810.5|9800.5|9809|9799|14
1622735960000|2021-06-03 15:59:20|9808.1|9798.1|9808.5|9798.5|9808.6|9798.6|9806.9|9796.9|14
1622735970000|2021-06-03 15:59:30|9808.3|9798.3|9808.3|9798.3|9808.8|9798.8|9808.3|9798.3|9
1622735980000|2021-06-03 15:59:40|9808.5|9798.5|9812.3|9802.3|9813.3|9803.3|9808.5|9798.5|11
1622735990000|2021-06-03 15:59:50|9810.3|9800.3|9809.3|9799.3|9810.3|9800.3|9809.3|9799.3|7
1622736000000|2021-06-03 16:00:00|9809.8|9799.8|9814.3|9804.3|9814.5|9804.5|9807.6|9797.6|18
1622736010000|2021-06-03 16:00:10|9814.1|9804.1|9813.8|9803.8|9814.1|9804.1|9812.5|9802.5|10
1622736020000|2021-06-03 16:00:20|9814|9804|9818|9808|9818.1|9808.1|9814|9804|11
1622736030000|2021-06-03 16:00:30|9817.9|9807.9|9817.6|9807.6|9818.5|9808.5|9817.6|9807.6|5
1622736040000|2021-06-03 16:00:40|9818.5|9808.5|9821.5|9811.5|9822.5|9812.5|9818.5|9808.5|10
1622736050000|2021-06-03 16:00:50|9821.6|9811.6|9827.6|9817.6|9827.9|9817.9|9821|9811|11
1622736060000|2021-06-03 16:01:00|9827|9817|9826.1|9816.1|9827.3|9817.3|9825.3|9815.3|11
1622736070000|2021-06-03 16:01:10|9825.6|9815.6|9825.3|9815.3|9826.1|9816.1|9825.3|9815.3|7
1622736080000|2021-06-03 16:01:20|9825.8|9815.8|9819.5|9809.5|9825.8|9815.8|9818.3|9808.3|16
1622736090000|2021-06-03 16:01:30|9819.1|9809.1|9822.5|9812.5|9822.9|9812.9|9818.6|9808.6|11
1622736100000|2021-06-03 16:01:40|9822.8|9812.8|9822.5|9812.5|9822.8|9812.8|9822.5|9812.5|3
1622736120000|2021-06-03 16:02:00|9822.4|9812.4|9822.8|9812.8|9822.8|9812.8|9821.9|9811.9|8
1622736130000|2021-06-03 16:02:10|9826.6|9816.6|9827.6|9817.6|9827.6|9817.6|9826.6|9816.6|11
1622736150000|2021-06-03 16:02:30|9827.4|9817.4|9826.3|9816.3|9827.6|9817.6|9826|9816|9
1622736160000|2021-06-03 16:02:40|9826.8|9816.8|9826.3|9816.3|9827.3|9817.3|9826|9816|9
1622736170000|2021-06-03 16:02:50|9826.5|9816.5|9826.5|9816.5|9826.8|9816.8|9826.5|9816.5|3
1622736180000|2021-06-03 16:03:00|9827.4|9817.4|9826.8|9816.8|9827.6|9817.6|9826.5|9816.5|8
1622736190000|2021-06-03 16:03:10|9826.5|9816.5|9826.5|9816.5|9826.8|9816.8|9825.8|9815.8|5
1622736210000|2021-06-03 16:03:30|9826.6|9816.6|9826.4|9816.4|9826.6|9816.6|9826.4|9816.4|3
1622736230000|2021-06-03 16:03:50|9826|9816|9826|9816|9826|9816|9826|9816|1
1622736240000|2021-06-03 16:04:00|9826.3|9816.3|9826.3|9816.3|9826.4|9816.4|9826.3|9816.3|3
1622736250000|2021-06-03 16:04:10|9826.5|9816.5|9829.9|9819.9|9829.9|9819.9|9826|9816|10
1622736260000|2021-06-03 16:04:20|9830.4|9820.4|9833.6|9823.6|9833.6|9823.6|9830.1|9820.1|8
1622736270000|2021-06-03 16:04:30|9833.9|9823.9|9832.8|9822.8|9834|9824|9832.4|9822.4|15
1622736280000|2021-06-03 16:04:40|9833.5|9823.5|9833.5|9823.5|9834|9824|9833|9823|11
1622736290000|2021-06-03 16:04:50|9835.9|9825.9|9835.8|9825.8|9836.4|9826.4|9835.6|9825.6|15
1622736300000|2021-06-03 16:05:00|9836.1|9826.1|9834.3|9824.3|9836.1|9826.1|9833.5|9823.5|9
1622736310000|2021-06-03 16:05:10|9834.9|9824.9|9834.6|9824.6|9834.9|9824.9|9834.6|9824.6|3
1622736320000|2021-06-03 16:05:20|9834.3|9824.3|9834.6|9824.6|9834.8|9824.8|9834.3|9824.3|8
1622736330000|2021-06-03 16:05:30|9834.8|9824.8|9833.5|9823.5|9834.8|9824.8|9832.8|9822.8|10
1622736340000|2021-06-03 16:05:40|9833.3|9823.3|9832.3|9822.3|9833.3|9823.3|9831.8|9821.8|12
1622736350000|2021-06-03 16:05:50|9832.5|9822.5|9835.9|9825.9|9836.5|9826.5|9832.3|9822.3|15
1622736360000|2021-06-03 16:06:00|9836.5|9826.5|9832.1|9822.1|9836.5|9826.5|9832.1|9822.1|11
1622736370000|2021-06-03 16:06:10|9832.4|9822.4|9836.4|9826.4|9836.9|9826.9|9832.1|9822.1|9
1622736380000|2021-06-03 16:06:20|9835.8|9825.8|9835.9|9825.9|9837.3|9827.3|9835.8|9825.8|17
1622736390000|2021-06-03 16:06:30|9836.5|9826.5|9836.1|9826.1|9837.3|9827.3|9836.1|9826.1|9
1622736400000|2021-06-03 16:06:40|9836.8|9826.8|9836.6|9826.6|9836.8|9826.8|9835.9|9825.9|12
1622736410000|2021-06-03 16:06:50|9836.5|9826.5|9836.4|9826.4|9836.9|9826.9|9835.8|9825.8|8
1622736420000|2021-06-03 16:07:00|9835.9|9825.9|9837|9827|9837|9827|9835.9|9825.9|7
1622736430000|2021-06-03 16:07:10|9836.5|9826.5|9836.9|9826.9|9837.3|9827.3|9836.1|9826.1|7
1622736440000|2021-06-03 16:07:20|9837.8|9827.8|9836.1|9826.1|9837.8|9827.8|9836.1|9826.1|3
1622736450000|2021-06-03 16:07:30|9836|9826|9835.8|9825.8|9836|9826|9835.8|9825.8|2
1622736460000|2021-06-03 16:07:40|9836|9826|9836.5|9826.5|9840.6|9830.6|9836|9826|15
1622736470000|2021-06-03 16:07:50|9836.3|9826.3|9835.8|9825.8|9836.3|9826.3|9835.8|9825.8|3
1622736480000|2021-06-03 16:08:00|9836.6|9826.6|9835.8|9825.8|9836.6|9826.6|9835.8|9825.8|8
1622736490000|2021-06-03 16:08:10|9836|9826|9832.5|9822.5|9836|9826|9832.3|9822.3|9
1622736500000|2021-06-03 16:08:20|9832.8|9822.8|9831.1|9821.1|9832.8|9822.8|9830.8|9820.8|8
1622736510000|2021-06-03 16:08:30|9831.6|9821.6|9829.5|9819.5|9831.8|9821.8|9829.5|9819.5|6
1622736520000|2021-06-03 16:08:40|9830.5|9820.5|9830.4|9820.4|9831|9821|9829.3|9819.3|18
1622736530000|2021-06-03 16:08:50|9829.6|9819.6|9829.1|9819.1|9829.6|9819.6|9828.9|9818.9|6
1622736540000|2021-06-03 16:09:00|9829.4|9819.4|9835.6|9825.6|9836.5|9826.5|9829.4|9819.4|18
1622736550000|2021-06-03 16:09:10|9835.5|9825.5|9835.5|9825.5|9836|9826|9835.5|9825.5|5
1622736560000|2021-06-03 16:09:20|9835.8|9825.8|9835.4|9825.4|9835.8|9825.8|9835.4|9825.4|6
1622736570000|2021-06-03 16:09:30|9835.5|9825.5|9835.5|9825.5|9836|9826|9835.4|9825.4|5
1622736580000|2021-06-03 16:09:40|9835|9825|9832.3|9822.3|9835.3|9825.3|9832.3|9822.3|10
1622736590000|2021-06-03 16:09:50|9833.3|9823.3|9836.5|9826.5|9836.9|9826.9|9832.5|9822.5|13
1622736600000|2021-06-03 16:10:00|9836.3|9826.3|9836.9|9826.9|9836.9|9826.9|9835.9|9825.9|16
1622736610000|2021-06-03 16:10:10|9836.8|9826.8|9836.3|9826.3|9836.9|9826.9|9836.3|9826.3|11
1622736620000|2021-06-03 16:10:20|9836|9826|9835.9|9825.9|9836|9826|9835.9|9825.9|2
1622736630000|2021-06-03 16:10:30|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|1
1622736640000|2021-06-03 16:10:40|9835.9|9825.9|9836.3|9826.3|9837|9827|9835.8|9825.8|11
1622736650000|2021-06-03 16:10:50|9836.1|9826.1|9835.5|9825.5|9836.1|9826.1|9835.5|9825.5|6
1622736670000|2021-06-03 16:11:10|9834.9|9824.9|9836.1|9826.1|9836.5|9826.5|9834.9|9824.9|3
1622736680000|2021-06-03 16:11:20|9835.8|9825.8|9836.4|9826.4|9836.4|9826.4|9835.8|9825.8|3
1622736690000|2021-06-03 16:11:30|9836|9826|9836.6|9826.6|9836.9|9826.9|9836|9826|10
1622736700000|2021-06-03 16:11:40|9836.8|9826.8|9836.3|9826.3|9836.8|9826.8|9836.1|9826.1|6
1622736710000|2021-06-03 16:11:50|9836.6|9826.6|9836.1|9826.1|9836.6|9826.6|9835.8|9825.8|8
1622736720000|2021-06-03 16:12:00|9836.3|9826.3|9836.1|9826.1|9836.5|9826.5|9835.8|9825.8|5
1622736730000|2021-06-03 16:12:10|9835.8|9825.8|9835.8|9825.8|9836.3|9826.3|9835.8|9825.8|6
1622736740000|2021-06-03 16:12:20|9836.1|9826.1|9835.6|9825.6|9836.1|9826.1|9835.6|9825.6|2
1622736750000|2021-06-03 16:12:30|9836|9826|9836.1|9826.1|9836.1|9826.1|9835.6|9825.6|6
1622736760000|2021-06-03 16:12:40|9835.8|9825.8|9836|9826|9836.1|9826.1|9835.8|9825.8|3
1622736770000|2021-06-03 16:12:50|9835.8|9825.8|9835.5|9825.5|9836|9826|9835.5|9825.5|5
1622736780000|2021-06-03 16:13:00|9835.8|9825.8|9836|9826|9836|9826|9835.5|9825.5|4
1622736790000|2021-06-03 16:13:10|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|1
1622736820000|2021-06-03 16:13:40|9836|9826|9836.3|9826.3|9836.3|9826.3|9836|9826|2
1622736830000|2021-06-03 16:13:50|9836.5|9826.5|9838.5|9828.5|9838.5|9828.5|9836.5|9826.5|9
1622736840000|2021-06-03 16:14:00|9838.3|9828.3|9838.9|9828.9|9838.9|9828.9|9838|9828|8
1622736850000|2021-06-03 16:14:10|9838.8|9828.8|9838.3|9828.3|9839|9829|9838|9828|11
1622736860000|2021-06-03 16:14:20|9838.5|9828.5|9837.9|9827.9|9838.5|9828.5|9837.9|9827.9|8
1622736870000|2021-06-03 16:14:30|9837.8|9827.8|9837.5|9827.5|9837.8|9827.8|9836.5|9826.5|11
1622736880000|2021-06-03 16:14:40|9838.1|9828.1|9835.8|9825.8|9838.1|9828.1|9835.8|9825.8|9
1622736890000|2021-06-03 16:14:50|9835.5|9825.5|9836.5|9826.5|9836.9|9826.9|9835.5|9825.5|9
1622736900000|2021-06-03 16:15:00|9836.3|9826.3|9835.6|9825.6|9836.3|9826.3|9835.6|9825.6|3
1622736920000|2021-06-03 16:15:20|9836|9826|9835.8|9825.8|9836|9826|9835.8|9825.8|2
1622736930000|2021-06-03 16:15:30|9835.6|9825.6|9836.4|9826.4|9836.4|9826.4|9835.6|9825.6|3
1622736940000|2021-06-03 16:15:40|9836.3|9826.3|9836.3|9826.3|9836.3|9826.3|9836.3|9826.3|1
1622736950000|2021-06-03 16:15:50|9835.8|9825.8|9835.9|9825.9|9836.3|9826.3|9835.8|9825.8|3
1622736960000|2021-06-03 16:16:00|9836.3|9826.3|9836.1|9826.1|9836.3|9826.3|9835.6|9825.6|4
1622736970000|2021-06-03 16:16:10|9835.8|9825.8|9835.8|9825.8|9836|9826|9835.8|9825.8|3
1622736980000|2021-06-03 16:16:20|9835.5|9825.5|9834.3|9824.3|9835.5|9825.5|9834.3|9824.3|5
1622736990000|2021-06-03 16:16:30|9834|9824|9833.5|9823.5|9834|9824|9833.5|9823.5|3
1622737000000|2021-06-03 16:16:40|9833|9823|9832.6|9822.6|9833|9823|9832.6|9822.6|2
1622737010000|2021-06-03 16:16:50|9833.1|9823.1|9833.6|9823.6|9834.6|9824.6|9833.1|9823.1|8
1622737020000|2021-06-03 16:17:00|9833.8|9823.8|9834.1|9824.1|9834.1|9824.1|9833.4|9823.4|10
1622737030000|2021-06-03 16:17:10|9834.3|9824.3|9834.5|9824.5|9835|9825|9834.1|9824.1|7
1622737040000|2021-06-03 16:17:20|9834.9|9824.9|9834.5|9824.5|9834.9|9824.9|9834.3|9824.3|6
1622737050000|2021-06-03 16:17:30|9834.4|9824.4|9834|9824|9834.4|9824.4|9833.8|9823.8|4
1622737060000|2021-06-03 16:17:40|9833.9|9823.9|9833.3|9823.3|9834|9824|9833.3|9823.3|4
1622737070000|2021-06-03 16:17:50|9833|9823|9832.8|9822.8|9833|9823|9832.8|9822.8|2
1622737080000|2021-06-03 16:18:00|9832.9|9822.9|9834|9824|9834|9824|9832.9|9822.9|4
1622737090000|2021-06-03 16:18:10|9834.3|9824.3|9834|9824|9834.9|9824.9|9833.5|9823.5|6
1622737100000|2021-06-03 16:18:20|9833.5|9823.5|9834|9824|9834|9824|9833.5|9823.5|3
1622737110000|2021-06-03 16:18:30|9833.5|9823.5|9839.1|9829.1|9839.5|9829.5|9832.9|9822.9|19
1622737120000|2021-06-03 16:18:40|9839.5|9829.5|9839.1|9829.1|9841|9831|9839.1|9829.1|11
1622737130000|2021-06-03 16:18:50|9839.4|9829.4|9840.3|9830.3|9841|9831|9839.4|9829.4|14
1622737140000|2021-06-03 16:19:00|9840.5|9830.5|9841.3|9831.3|9841.4|9831.4|9840.5|9830.5|14
1622737150000|2021-06-03 16:19:10|9841|9831|9843.5|9833.5|9843.5|9833.5|9840.5|9830.5|19
1622737160000|2021-06-03 16:19:20|9843.3|9833.3|9851|9841|9851|9841|9843.3|9833.3|19
1622737170000|2021-06-03 16:19:30|9850.6|9840.6|9847|9837|9850.6|9840.6|9847|9837|19
1622737180000|2021-06-03 16:19:40|9847.1|9837.1|9846.6|9836.6|9847.1|9837.1|9844.3|9834.3|18
1622737190000|2021-06-03 16:19:50|9846.9|9836.9|9846.5|9836.5|9846.9|9836.9|9846|9836|10
1622737200000|2021-06-03 16:20:00|9846|9836|9843.6|9833.6|9846.6|9836.6|9843.6|9833.6|16
1622737210000|2021-06-03 16:20:10|9843.5|9833.5|9841.1|9831.1|9843.5|9833.5|9840.9|9830.9|18
1622737220000|2021-06-03 16:20:20|9840.6|9830.6|9840.6|9830.6|9841.6|9831.6|9840.4|9830.4|9
1622737230000|2021-06-03 16:20:30|9840.5|9830.5|9840.3|9830.3|9840.5|9830.5|9839.6|9829.6|13
1622737240000|2021-06-03 16:20:40|9840.5|9830.5|9840.3|9830.3|9840.9|9830.9|9840.3|9830.3|7
1622737250000|2021-06-03 16:20:50|9840|9830|9840.3|9830.3|9841.3|9831.3|9839.8|9829.8|8
1622737260000|2021-06-03 16:21:00|9840.8|9830.8|9841.3|9831.3|9842.5|9832.5|9840.3|9830.3|9
1622737270000|2021-06-03 16:21:10|9841|9831|9841.1|9831.1|9841.4|9831.4|9840.5|9830.5|12
1622737280000|2021-06-03 16:21:20|9841|9831|9840.5|9830.5|9843|9833|9840|9830|11
1622737290000|2021-06-03 16:21:30|9840|9830|9838.9|9828.9|9840|9830|9838.5|9828.5|6
1622737300000|2021-06-03 16:21:40|9839|9829|9840.8|9830.8|9842.3|9832.3|9838.8|9828.8|10
1622737310000|2021-06-03 16:21:50|9841|9831|9843.8|9833.8|9843.8|9833.8|9840.8|9830.8|19
1622737320000|2021-06-03 16:22:00|9843.5|9833.5|9841.5|9831.5|9843.5|9833.5|9841.5|9831.5|13
1622737330000|2021-06-03 16:22:10|9841.6|9831.6|9841.9|9831.9|9843.6|9833.6|9841.6|9831.6|9
1622737340000|2021-06-03 16:22:20|9841.6|9831.6|9843.5|9833.5|9843.5|9833.5|9841.6|9831.6|14
1622737350000|2021-06-03 16:22:30|9843.8|9833.8|9847|9837|9847|9837|9843.4|9833.4|16
1622737360000|2021-06-03 16:22:40|9847.3|9837.3|9848.6|9838.6|9853.3|9843.3|9847.3|9837.3|19
1622737370000|2021-06-03 16:22:50|9849.8|9839.8|9853.1|9843.1|9853.6|9843.6|9849.6|9839.6|19
1622737380000|2021-06-03 16:23:00|9852.8|9842.8|9848.4|9838.4|9853|9843|9848.4|9838.4|15
1622737390000|2021-06-03 16:23:10|9848.5|9838.5|9848|9838|9848.9|9838.9|9848|9838|9
1622737400000|2021-06-03 16:23:20|9847.8|9837.8|9847.6|9837.6|9847.8|9837.8|9847|9837|5
1622737410000|2021-06-03 16:23:30|9847.1|9837.1|9847.5|9837.5|9847.5|9837.5|9847.1|9837.1|2
1622737420000|2021-06-03 16:23:40|9849|9839|9849|9839|9849|9839|9849|9839|1
1622737430000|2021-06-03 16:23:50|9848.5|9838.5|9845.8|9835.8|9848.5|9838.5|9845.5|9835.5|8
1622737440000|2021-06-03 16:24:00|9846|9836|9845.3|9835.3|9846|9836|9845.3|9835.3|9
1622737450000|2021-06-03 16:24:10|9845|9835|9842.5|9832.5|9845|9835|9842.5|9832.5|7
1622737460000|2021-06-03 16:24:20|9842.3|9832.3|9841.5|9831.5|9842.5|9832.5|9841.5|9831.5|9
1622737470000|2021-06-03 16:24:30|9841.3|9831.3|9840.3|9830.3|9841.3|9831.3|9840.3|9830.3|14
1622737480000|2021-06-03 16:24:40|9840.5|9830.5|9839|9829|9841|9831|9839|9829|24
1622737490000|2021-06-03 16:24:50|9839.3|9829.3|9838.8|9828.8|9840.3|9830.3|9838.8|9828.8|5
1622737500000|2021-06-03 16:25:00|9838.3|9828.3|9836.4|9826.4|9838.8|9828.8|9836.4|9826.4|7
1622737510000|2021-06-03 16:25:10|9836.8|9826.8|9839.5|9829.5|9839.5|9829.5|9836.5|9826.5|12
1622737520000|2021-06-03 16:25:20|9839.9|9829.9|9837.9|9827.9|9839.9|9829.9|9837.9|9827.9|12
1622737530000|2021-06-03 16:25:30|9838|9828|9836.8|9826.8|9838|9828|9836.5|9826.5|12
1622737540000|2021-06-03 16:25:40|9836.5|9826.5|9835.8|9825.8|9837|9827|9835.8|9825.8|7
1622737550000|2021-06-03 16:25:50|9835.5|9825.5|9834.5|9824.5|9836|9826|9834.5|9824.5|10
1622737560000|2021-06-03 16:26:00|9834.8|9824.8|9831.3|9821.3|9835.8|9825.8|9831.3|9821.3|16
1622737570000|2021-06-03 16:26:10|9831|9821|9831|9821|9831.5|9821.5|9830.5|9820.5|12
1622737580000|2021-06-03 16:26:20|9831.3|9821.3|9832.3|9822.3|9833.1|9823.1|9830|9820|20
1622737590000|2021-06-03 16:26:30|9830.9|9820.9|9832.4|9822.4|9833|9823|9830.9|9820.9|16
1622737600000|2021-06-03 16:26:40|9832.1|9822.1|9833|9823|9835.5|9825.5|9832.1|9822.1|13
1622737610000|2021-06-03 16:26:50|9832.5|9822.5|9833.8|9823.8|9834.1|9824.1|9832.5|9822.5|13
1622737620000|2021-06-03 16:27:00|9833.5|9823.5|9834.6|9824.6|9834.6|9824.6|9833.5|9823.5|6
1622737630000|2021-06-03 16:27:10|9834.9|9824.9|9836|9826|9836.8|9826.8|9834.8|9824.8|8
1622737640000|2021-06-03 16:27:20|9836.3|9826.3|9836.8|9826.8|9837.5|9827.5|9836.3|9826.3|11
1622737650000|2021-06-03 16:27:30|9836.5|9826.5|9836.9|9826.9|9836.9|9826.9|9836.3|9826.3|4
1622737660000|2021-06-03 16:27:40|9836.8|9826.8|9836.4|9826.4|9836.8|9826.8|9835.8|9825.8|6
1622737670000|2021-06-03 16:27:50|9836.8|9826.8|9836.5|9826.5|9836.8|9826.8|9836.5|9826.5|2
1622737680000|2021-06-03 16:28:00|9836.1|9826.1|9836.9|9826.9|9837|9827|9836.1|9826.1|6
1622737690000|2021-06-03 16:28:10|9837.1|9827.1|9836.3|9826.3|9837.5|9827.5|9835.5|9825.5|13
1622737700000|2021-06-03 16:28:20|9836|9826|9835|9825|9836|9826|9834.8|9824.8|11
1622737710000|2021-06-03 16:28:30|9834.3|9824.3|9836.8|9826.8|9837.5|9827.5|9833.8|9823.8|11
1622737720000|2021-06-03 16:28:40|9837.3|9827.3|9837.5|9827.5|9838|9828|9837.3|9827.3|11
1622737730000|2021-06-03 16:28:50|9835.4|9825.4|9835|9825|9835.4|9825.4|9834.4|9824.4|8
1622737740000|2021-06-03 16:29:00|9834.6|9824.6|9833|9823|9834.6|9824.6|9832.3|9822.3|10
1622737750000|2021-06-03 16:29:10|9833.3|9823.3|9830.5|9820.5|9834|9824|9830.5|9820.5|9
1622737760000|2021-06-03 16:29:20|9830.6|9820.6|9830.3|9820.3|9830.6|9820.6|9830.3|9820.3|3
1622737770000|2021-06-03 16:29:30|9830|9820|9832.5|9822.5|9833.3|9823.3|9830|9820|6
1622737780000|2021-06-03 16:29:40|9832.3|9822.3|9832|9822|9832.5|9822.5|9832|9822|7
1622737790000|2021-06-03 16:29:50|9832.3|9822.3|9832.5|9822.5|9832.8|9822.8|9832.3|9822.3|5
1622737800000|2021-06-03 16:30:00|9833|9823|9832.8|9822.8|9833.8|9823.8|9832.5|9822.5|10
1622737810000|2021-06-03 16:30:10|9832.5|9822.5|9831.5|9821.5|9832.5|9822.5|9831.5|9821.5|2
1622737820000|2021-06-03 16:30:20|9831.8|9821.8|9830|9820|9832.5|9822.5|9829.8|9819.8|11
1622737830000|2021-06-03 16:30:30|9829.8|9819.8|9829.8|9819.8|9829.8|9819.8|9829.8|9819.8|1
1622737840000|2021-06-03 16:30:40|9829.5|9819.5|9828.5|9818.5|9829.5|9819.5|9828.5|9818.5|6
1622737850000|2021-06-03 16:30:50|9828|9818|9828|9818|9828.1|9818.1|9826.3|9816.3|18
1622737860000|2021-06-03 16:31:00|9827.8|9817.8|9828.8|9818.8|9829|9819|9827.8|9817.8|8
1622737870000|2021-06-03 16:31:10|9828.5|9818.5|9827.9|9817.9|9828.5|9818.5|9827.3|9817.3|7
1622737880000|2021-06-03 16:31:20|9827.5|9817.5|9826.5|9816.5|9827.9|9817.9|9826.5|9816.5|6
1622737890000|2021-06-03 16:31:30|9828|9818|9831.3|9821.3|9831.5|9821.5|9828|9818|13
1622737900000|2021-06-03 16:31:40|9831|9821|9838.9|9828.9|9838.9|9828.9|9831|9821|7
1622737910000|2021-06-03 16:31:50|9839.3|9829.3|9838.6|9828.6|9839.5|9829.5|9838|9828|7
1622737920000|2021-06-03 16:32:00|9839|9829|9838.5|9828.5|9839.3|9829.3|9838.5|9828.5|5
1622737930000|2021-06-03 16:32:10|9838.8|9828.8|9839|9829|9839|9829|9838.3|9828.3|7
1622737940000|2021-06-03 16:32:20|9839.1|9829.1|9839.5|9829.5|9839.8|9829.8|9839.1|9829.1|7
1622737950000|2021-06-03 16:32:30|9839.8|9829.8|9841.8|9831.8|9841.8|9831.8|9839.8|9829.8|10
1622737960000|2021-06-03 16:32:40|9842|9832|9842.3|9832.3|9842.6|9832.6|9841.8|9831.8|9
1622737970000|2021-06-03 16:32:50|9842.5|9832.5|9842.8|9832.8|9843.5|9833.5|9842.5|9832.5|5
1622737980000|2021-06-03 16:33:00|9842.5|9832.5|9841.8|9831.8|9842.5|9832.5|9841.8|9831.8|2
1622738000000|2021-06-03 16:33:20|9840.8|9830.8|9840.3|9830.3|9840.8|9830.8|9840.3|9830.3|3
1622738010000|2021-06-03 16:33:30|9840|9830|9839.5|9829.5|9840.1|9830.1|9839.5|9829.5|4
1622738020000|2021-06-03 16:33:40|9839.8|9829.8|9840.1|9830.1|9840.1|9830.1|9839.8|9829.8|3
1622738030000|2021-06-03 16:33:50|9839.8|9829.8|9840|9830|9840|9830|9839.8|9829.8|2
1622738040000|2021-06-03 16:34:00|9839.5|9829.5|9841.8|9831.8|9841.9|9831.9|9839.5|9829.5|11
1622738060000|2021-06-03 16:34:20|9841.5|9831.5|9841.5|9831.5|9841.5|9831.5|9841.3|9831.3|3
1622738070000|2021-06-03 16:34:30|9841.8|9831.8|9842|9832|9842|9832|9841.8|9831.8|3
1622738080000|2021-06-03 16:34:40|9842.3|9832.3|9842.5|9832.5|9842.5|9832.5|9842.3|9832.3|2
1622738090000|2021-06-03 16:34:50|9842.8|9832.8|9843.9|9833.9|9844|9834|9842.8|9832.8|4
1622738100000|2021-06-03 16:35:00|9844.1|9834.1|9843.8|9833.8|9844.4|9834.4|9843.8|9833.8|5
1622738110000|2021-06-03 16:35:10|9843.3|9833.3|9846.4|9836.4|9846.8|9836.8|9843.3|9833.3|9
1622738120000|2021-06-03 16:35:20|9846.3|9836.3|9844.8|9834.8|9846.8|9836.8|9844.8|9834.8|8
1622738130000|2021-06-03 16:35:30|9845|9835|9846.4|9836.4|9846.4|9836.4|9845|9835|4
1622738140000|2021-06-03 16:35:40|9846.9|9836.9|9847.3|9837.3|9847.4|9837.4|9846.8|9836.8|10
1622738150000|2021-06-03 16:35:50|9847.4|9837.4|9847.3|9837.3|9847.6|9837.6|9847.3|9837.3|4
1622738160000|2021-06-03 16:36:00|9847.5|9837.5|9847.4|9837.4|9848|9838|9847.4|9837.4|5
1622738170000|2021-06-03 16:36:10|9846.8|9836.8|9846|9836|9846.8|9836.8|9846|9836|3
1622738180000|2021-06-03 16:36:20|9846.8|9836.8|9846.5|9836.5|9847|9837|9846.5|9836.5|3
1622738190000|2021-06-03 16:36:30|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|1
1622738200000|2021-06-03 16:36:40|9846.5|9836.5|9846.5|9836.5|9846.5|9836.5|9846.5|9836.5|1
1622738210000|2021-06-03 16:36:50|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|1
1622738230000|2021-06-03 16:37:10|9846|9836|9846.5|9836.5|9846.5|9836.5|9845.9|9835.9|6
1622738240000|2021-06-03 16:37:20|9846.9|9836.9|9846.8|9836.8|9847.3|9837.3|9846.8|9836.8|4
1622738250000|2021-06-03 16:37:30|9847.3|9837.3|9848.5|9838.5|9848.6|9838.6|9847.3|9837.3|6
1622738260000|2021-06-03 16:37:40|9848.3|9838.3|9848.5|9838.5|9848.5|9838.5|9848.3|9838.3|3
1622738270000|2021-06-03 16:37:50|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|1
1622738280000|2021-06-03 16:38:00|9848.5|9838.5|9848.3|9838.3|9848.5|9838.5|9848.3|9838.3|2
1622738290000|2021-06-03 16:38:10|9848.5|9838.5|9846.3|9836.3|9848.5|9838.5|9846|9836|9
1622738300000|2021-06-03 16:38:20|9846.5|9836.5|9846.5|9836.5|9846.5|9836.5|9846.5|9836.5|1
1622738310000|2021-06-03 16:38:30|9847|9837|9848.1|9838.1|9848.1|9838.1|9847|9837|6
1622738320000|2021-06-03 16:38:40|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|1
1622738330000|2021-06-03 16:38:50|9848.1|9838.1|9848.8|9838.8|9848.8|9838.8|9848.1|9838.1|3
1622738340000|2021-06-03 16:39:00|9849|9839|9849.8|9839.8|9849.9|9839.9|9849|9839|4
1622738370000|2021-06-03 16:39:30|9849.6|9839.6|9850.6|9840.6|9851.4|9841.4|9849.5|9839.5|5
1622738380000|2021-06-03 16:39:40|9851.3|9841.3|9852.3|9842.3|9853|9843|9851.3|9841.3|6
1622738390000|2021-06-03 16:39:50|9852|9842|9851.6|9841.6|9852|9842|9851.5|9841.5|4
1622738400000|2021-06-03 16:40:00|9851.8|9841.8|9852|9842|9852|9842|9851.8|9841.8|2
1622738410000|2021-06-03 16:40:10|9852.5|9842.5|9852.5|9842.5|9852.5|9842.5|9852.5|9842.5|1
1622738420000|2021-06-03 16:40:20|9852.3|9842.3|9851|9841|9852.3|9842.3|9851|9841|2
1622738430000|2021-06-03 16:40:30|9851.1|9841.1|9851|9841|9851.1|9841.1|9851|9841|2
1622738440000|2021-06-03 16:40:40|9850.9|9840.9|9850.4|9840.4|9850.9|9840.9|9849|9839|7
1622738450000|2021-06-03 16:40:50|9850.8|9840.8|9850.5|9840.5|9850.9|9840.9|9850.5|9840.5|6
1622738460000|2021-06-03 16:41:00|9850.4|9840.4|9847.9|9837.9|9850.4|9840.4|9847.9|9837.9|3
1622738470000|2021-06-03 16:41:10|9847.8|9837.8|9845.8|9835.8|9847.8|9837.8|9845.8|9835.8|9
1622738480000|2021-06-03 16:41:20|9846.1|9836.1|9848.3|9838.3|9848.5|9838.5|9846.1|9836.1|14
1622738490000|2021-06-03 16:41:30|9848.4|9838.4|9848.5|9838.5|9849.4|9839.4|9848.3|9838.3|7
1622738500000|2021-06-03 16:41:40|9847.9|9837.9|9848.3|9838.3|9848.3|9838.3|9847.9|9837.9|2
1622738510000|2021-06-03 16:41:50|9847.9|9837.9|9847.5|9837.5|9847.9|9837.9|9846.9|9836.9|6
1622738520000|2021-06-03 16:42:00|9848.1|9838.1|9848.4|9838.4|9848.4|9838.4|9848.1|9838.1|2
1622738530000|2021-06-03 16:42:10|9848.6|9838.6|9848.9|9838.9|9850.5|9840.5|9848.6|9838.6|7
1622738540000|2021-06-03 16:42:20|9848.8|9838.8|9848.9|9838.9|9848.9|9838.9|9848.3|9838.3|4
1622738550000|2021-06-03 16:42:30|9848.8|9838.8|9848.3|9838.3|9848.8|9838.8|9847.8|9837.8|4
1622738560000|2021-06-03 16:42:40|9848|9838|9846.6|9836.6|9848|9838|9846.6|9836.6|2
1622738570000|2021-06-03 16:42:50|9846.5|9836.5|9847.6|9837.6|9847.6|9837.6|9846|9836|7
1622738580000|2021-06-03 16:43:00|9847.3|9837.3|9846.5|9836.5|9847.5|9837.5|9846.5|9836.5|7
1622738590000|2021-06-03 16:43:10|9846|9836|9846.3|9836.3|9846.4|9836.4|9845.4|9835.4|8
1622738600000|2021-06-03 16:43:20|9846|9836|9845.6|9835.6|9846.3|9836.3|9845.6|9835.6|3
1622738610000|2021-06-03 16:43:30|9845.9|9835.9|9846.6|9836.6|9846.6|9836.6|9845.9|9835.9|2
1622738620000|2021-06-03 16:43:40|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|1
1622738640000|2021-06-03 16:44:00|9846.5|9836.5|9845.9|9835.9|9846.5|9836.5|9845.9|9835.9|9
1622738650000|2021-06-03 16:44:10|9846.1|9836.1|9847.9|9837.9|9847.9|9837.9|9846|9836|7
1622738660000|2021-06-03 16:44:20|9847.8|9837.8|9845.6|9835.6|9847.8|9837.8|9845.6|9835.6|5
1622738670000|2021-06-03 16:44:30|9846|9836|9844.3|9834.3|9846|9836|9843.8|9833.8|12
1622738680000|2021-06-03 16:44:40|9845|9835|9844.5|9834.5|9845|9835|9844.4|9834.4|6
1622738690000|2021-06-03 16:44:50|9844.9|9834.9|9843.5|9833.5|9844.9|9834.9|9843.5|9833.5|7
1622738700000|2021-06-03 16:45:00|9843.8|9833.8|9844.5|9834.5|9844.8|9834.8|9843.8|9833.8|11
1622738710000|2021-06-03 16:45:10|9844.8|9834.8|9844.5|9834.5|9844.8|9834.8|9844.3|9834.3|4
1622738720000|2021-06-03 16:45:20|9844.3|9834.3|9841.8|9831.8|9844.3|9834.3|9841.8|9831.8|9
1622738730000|2021-06-03 16:45:30|9841|9831|9841|9831|9842.1|9832.1|9841|9831|7
1622738740000|2021-06-03 16:45:40|9840.8|9830.8|9840.3|9830.3|9841.1|9831.1|9839.5|9829.5|10
1622738750000|2021-06-03 16:45:50|9840.5|9830.5|9841.6|9831.6|9841.8|9831.8|9840.3|9830.3|10
1622738760000|2021-06-03 16:46:00|9841.3|9831.3|9840.6|9830.6|9842.4|9832.4|9840.6|9830.6|4
1622738770000|2021-06-03 16:46:10|9840.3|9830.3|9840.5|9830.5|9840.5|9830.5|9840.3|9830.3|2
1622738780000|2021-06-03 16:46:20|9839.5|9829.5|9840.8|9830.8|9840.8|9830.8|9839.5|9829.5|3
1622738790000|2021-06-03 16:46:30|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|1
1622738800000|2021-06-03 16:46:40|9840|9830|9840.4|9830.4|9840.4|9830.4|9840|9830|2
1622738810000|2021-06-03 16:46:50|9840|9830|9840.4|9830.4|9840.4|9830.4|9840|9830|2
1622738820000|2021-06-03 16:47:00|9840.9|9830.9|9842|9832|9842.8|9832.8|9840.8|9830.8|9
1622738830000|2021-06-03 16:47:10|9841.3|9831.3|9841|9831|9841.3|9831.3|9841|9831|2
1622738840000|2021-06-03 16:47:20|9840.8|9830.8|9841|9831|9841.1|9831.1|9840.1|9830.1|9
1622738850000|2021-06-03 16:47:30|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|9840|9830|5
1622738870000|2021-06-03 16:47:50|9841|9831|9842.1|9832.1|9842.1|9832.1|9841|9831|3
1622738900000|2021-06-03 16:48:20|9842|9832|9841.1|9831.1|9842|9832|9841|9831|4
1622738910000|2021-06-03 16:48:30|9841.5|9831.5|9841.3|9831.3|9842.4|9832.4|9841|9831|10
1622738920000|2021-06-03 16:48:40|9841.6|9831.6|9842.3|9832.3|9842.5|9832.5|9841.6|9831.6|6
1622738940000|2021-06-03 16:49:00|9843.1|9833.1|9844.3|9834.3|9844.3|9834.3|9842.5|9832.5|6
1622738950000|2021-06-03 16:49:10|9844.6|9834.6|9846|9836|9846.1|9836.1|9844.6|9834.6|4
1622738960000|2021-06-03 16:49:20|9845.8|9835.8|9845.4|9835.4|9846.8|9836.8|9845.4|9835.4|7
1622738970000|2021-06-03 16:49:30|9845.3|9835.3|9845.4|9835.4|9845.4|9835.4|9845.3|9835.3|2
1622738980000|2021-06-03 16:49:40|9845.1|9835.1|9845.4|9835.4|9845.4|9835.4|9845.1|9835.1|2
1622738990000|2021-06-03 16:49:50|9846|9836|9845.4|9835.4|9846|9836|9845.4|9835.4|7
1622739000000|2021-06-03 16:50:00|9845.1|9835.1|9844.5|9834.5|9845.3|9835.3|9844.5|9834.5|11
1622739010000|2021-06-03 16:50:10|9844.9|9834.9|9844.9|9834.9|9845.5|9835.5|9844.6|9834.6|6
1622739020000|2021-06-03 16:50:20|9845.3|9835.3|9842.9|9832.9|9845.3|9835.3|9842.5|9832.5|6
1622739030000|2021-06-03 16:50:30|9842.5|9832.5|9843|9833|9843|9833|9842.3|9832.3|4
1622739040000|2021-06-03 16:50:40|9843.4|9833.4|9839.5|9829.5|9844.1|9834.1|9839.5|9829.5|8
1622739050000|2021-06-03 16:50:50|9839.4|9829.4|9840|9830|9840.3|9830.3|9839.4|9829.4|4
1622739060000|2021-06-03 16:51:00|9839.8|9829.8|9838.3|9828.3|9840.3|9830.3|9838.3|9828.3|11
1622739070000|2021-06-03 16:51:10|9838|9828|9837.8|9827.8|9838|9828|9837.5|9827.5|4
1622739080000|2021-06-03 16:51:20|9837.5|9827.5|9836.5|9826.5|9837.5|9827.5|9836.5|9826.5|3
1622739090000|2021-06-03 16:51:30|9836|9826|9836.5|9826.5|9836.5|9826.5|9836|9826|2
1622739100000|2021-06-03 16:51:40|9836.8|9826.8|9836|9826|9836.8|9826.8|9836|9826|9
1622739110000|2021-06-03 16:51:50|9836.8|9826.8|9836.5|9826.5|9837|9827|9836|9826|15
1622739120000|2021-06-03 16:52:00|9836|9826|9836|9826|9836.8|9826.8|9836|9826|9
1622739130000|2021-06-03 16:52:10|9833.1|9823.1|9833|9823|9833.1|9823.1|9833|9823|2
1622739140000|2021-06-03 16:52:20|9832.5|9822.5|9832.6|9822.6|9832.9|9822.9|9832.5|9822.5|4
1622739150000|2021-06-03 16:52:30|9832.8|9822.8|9834.3|9824.3|9835.4|9825.4|9832.3|9822.3|10
1622739160000|2021-06-03 16:52:40|9834|9824|9834.5|9824.5|9834.5|9824.5|9832.6|9822.6|17
1622739170000|2021-06-03 16:52:50|9834.3|9824.3|9834|9824|9834.5|9824.5|9834|9824|4
1622739180000|2021-06-03 16:53:00|9834.4|9824.4|9835.6|9825.6|9835.6|9825.6|9833.5|9823.5|15
1622739190000|2021-06-03 16:53:10|9835.8|9825.8|9838|9828|9838|9828|9835.8|9825.8|6
1622739200000|2021-06-03 16:53:20|9837.9|9827.9|9839.3|9829.3|9839.3|9829.3|9837.9|9827.9|15
1622739210000|2021-06-03 16:53:30|9839|9829|9839.6|9829.6|9839.6|9829.6|9838|9828|13
1622739220000|2021-06-03 16:53:40|9839.9|9829.9|9841.3|9831.3|9841.3|9831.3|9839.9|9829.9|4
1622739230000|2021-06-03 16:53:50|9841|9831|9840.3|9830.3|9841|9831|9840.3|9830.3|3
1622739240000|2021-06-03 16:54:00|9840|9830|9839|9829|9840|9830|9839|9829|4
1622739260000|2021-06-03 16:54:20|9838.8|9828.8|9838|9828|9838.8|9828.8|9838|9828|3
1622739270000|2021-06-03 16:54:30|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|1
1622739280000|2021-06-03 16:54:40|9837.9|9827.9|9838.5|9828.5|9838.5|9828.5|9837.9|9827.9|5
1622739290000|2021-06-03 16:54:50|9839|9829|9841|9831|9841.1|9831.1|9839|9829|9
1622739300000|2021-06-03 16:55:00|9841.3|9831.3|9840.8|9830.8|9841.5|9831.5|9840.8|9830.8|5
1622739310000|2021-06-03 16:55:10|9840.9|9830.9|9841.8|9831.8|9843.3|9833.3|9840.9|9830.9|14
1622739320000|2021-06-03 16:55:20|9842.8|9832.8|9840.9|9830.9|9842.8|9832.8|9840.9|9830.9|9
1622739330000|2021-06-03 16:55:30|9840.5|9830.5|9839.9|9829.9|9840.8|9830.8|9838.9|9828.9|13
1622739340000|2021-06-03 16:55:40|9839.6|9829.6|9839.3|9829.3|9839.6|9829.6|9839|9829|6
1622739350000|2021-06-03 16:55:50|9839|9829|9841.9|9831.9|9841.9|9831.9|9839|9829|9
1622739360000|2021-06-03 16:56:00|9842.1|9832.1|9841.8|9831.8|9843.8|9833.8|9841.5|9831.5|17
1622739370000|2021-06-03 16:56:10|9841.9|9831.9|9843.5|9833.5|9843.8|9833.8|9841.8|9831.8|15
1622739380000|2021-06-03 16:56:20|9843.4|9833.4|9842.9|9832.9|9843.4|9833.4|9841.8|9831.8|12
1622739390000|2021-06-03 16:56:30|9843|9833|9843.5|9833.5|9843.9|9833.9|9842.9|9832.9|8
1622739410000|2021-06-03 16:56:50|9843.3|9833.3|9843|9833|9843.3|9833.3|9843|9833|2
1622739420000|2021-06-03 16:57:00|9843.6|9833.6|9841.5|9831.5|9843.6|9833.6|9839.4|9829.4|17
1622739430000|2021-06-03 16:57:10|9841.4|9831.4|9843.9|9833.9|9845.1|9835.1|9841.4|9831.4|15
1622739440000|2021-06-03 16:57:20|9843.8|9833.8|9843.9|9833.9|9844.3|9834.3|9843.3|9833.3|16
1622739450000|2021-06-03 16:57:30|9843.6|9833.6|9843.3|9833.3|9843.6|9833.6|9843.3|9833.3|5
1622739460000|2021-06-03 16:57:40|9843.6|9833.6|9844.8|9834.8|9845.3|9835.3|9843.3|9833.3|7
1622739470000|2021-06-03 16:57:50|9845|9835|9844.4|9834.4|9845.3|9835.3|9844.4|9834.4|6
1622739480000|2021-06-03 16:58:00|9841.8|9831.8|9844.8|9834.8|9845|9835|9841.5|9831.5|17
1622739490000|2021-06-03 16:58:10|9844.6|9834.6|9843.3|9833.3|9844.6|9834.6|9843.1|9833.1|10
1622739500000|2021-06-03 16:58:20|9843|9833|9842.5|9832.5|9844.6|9834.6|9842.5|9832.5|10
1622739510000|2021-06-03 16:58:30|9842.3|9832.3|9841.3|9831.3|9842.3|9832.3|9839.6|9829.6|13
1622739520000|2021-06-03 16:58:40|9841.6|9831.6|9842.9|9832.9|9843.5|9833.5|9841.3|9831.3|8
1622739530000|2021-06-03 16:58:50|9842.4|9832.4|9842.5|9832.5|9843.5|9833.5|9842.4|9832.4|14
1622739540000|2021-06-03 16:59:00|9842.8|9832.8|9840|9830|9843.5|9833.5|9838.5|9828.5|23
1622739550000|2021-06-03 16:59:10|9840.5|9830.5|9841.4|9831.4|9842.3|9832.3|9840.5|9830.5|16
1622739560000|2021-06-03 16:59:20|9841.3|9831.3|9840.3|9830.3|9841.5|9831.5|9840.3|9830.3|10
1622764920000|2021-06-04 00:02:00|9840.8|9830.8|9836.6|9826.6|9840.8|9830.8|9836.6|9826.6|6
1622764940000|2021-06-04 00:02:20|9837.1|9827.1|9837.1|9827.1|9837.1|9827.1|9836.4|9826.4|6
1622764950000|2021-06-04 00:02:30|9837.4|9827.4|9837.4|9827.4|9837.4|9827.4|9837.4|9827.4|1
1622764960000|2021-06-04 00:02:40|9837.1|9827.1|9835.9|9825.9|9837.1|9827.1|9835.9|9825.9|3
1622764970000|2021-06-04 00:02:50|9835.4|9825.4|9831.6|9821.6|9835.4|9825.4|9831.6|9821.6|7
1622764980000|2021-06-04 00:03:00|9831.4|9821.4|9833|9823|9833|9823|9831.4|9821.4|5
1622764990000|2021-06-04 00:03:10|9832.6|9822.6|9832.6|9822.6|9832.9|9822.9|9832.4|9822.4|4
1622765000000|2021-06-04 00:03:20|9831.8|9821.8|9832.5|9822.5|9832.5|9822.5|9831.8|9821.8|4
1622765010000|2021-06-04 00:03:30|9832.1|9822.1|9831.9|9821.9|9832.1|9822.1|9831.9|9821.9|2
1622765020000|2021-06-04 00:03:40|9832.1|9822.1|9833.4|9823.4|9833.6|9823.6|9831.9|9821.9|6
1622765040000|2021-06-04 00:04:00|9833.6|9823.6|9837|9827|9837|9827|9833.4|9823.4|4
1622765060000|2021-06-04 00:04:20|9837.4|9827.4|9833.1|9823.1|9837.4|9827.4|9833.1|9823.1|5
1622765080000|2021-06-04 00:04:40|9832.4|9822.4|9833.9|9823.9|9833.9|9823.9|9832.4|9822.4|3
1622765090000|2021-06-04 00:04:50|9833.4|9823.4|9833.8|9823.8|9833.8|9823.8|9833.1|9823.1|4
1622765100000|2021-06-04 00:05:00|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|1
1622765110000|2021-06-04 00:05:10|9833.8|9823.8|9836.5|9826.5|9836.5|9826.5|9833.1|9823.1|7
1622765120000|2021-06-04 00:05:20|9835.1|9825.1|9839.9|9829.9|9839.9|9829.9|9835.1|9825.1|2
1622765130000|2021-06-04 00:05:30|9840.3|9830.3|9842.1|9832.1|9842.1|9832.1|9840.3|9830.3|6
1622765140000|2021-06-04 00:05:40|9842.5|9832.5|9844.9|9834.9|9844.9|9834.9|9842.5|9832.5|3
1622765150000|2021-06-04 00:05:50|9844.6|9834.6|9843.4|9833.4|9844.6|9834.6|9843.4|9833.4|5
1622765160000|2021-06-04 00:06:00|9844.4|9834.4|9843.3|9833.3|9844.4|9834.4|9843.3|9833.3|4
1622765170000|2021-06-04 00:06:10|9843.4|9833.4|9843.4|9833.4|9844.4|9834.4|9843.4|9833.4|4
1622765180000|2021-06-04 00:06:20|9843.1|9833.1|9843.8|9833.8|9843.8|9833.8|9843.1|9833.1|3
1622765230000|2021-06-04 00:07:10|9843.6|9833.6|9843.4|9833.4|9843.6|9833.6|9843.4|9833.4|2
1622765250000|2021-06-04 00:07:30|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|1
1622765270000|2021-06-04 00:07:50|9841.8|9831.8|9841.1|9831.1|9841.8|9831.8|9841.1|9831.1|4
1622765280000|2021-06-04 00:08:00|9840.9|9830.9|9840.3|9830.3|9840.9|9830.9|9840.3|9830.3|2
1622765290000|2021-06-04 00:08:10|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|1
1622765310000|2021-06-04 00:08:30|9840.8|9830.8|9840.9|9830.9|9840.9|9830.9|9840.3|9830.3|4
1622765320000|2021-06-04 00:08:40|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|1
1622765330000|2021-06-04 00:08:50|9840.6|9830.6|9840.1|9830.1|9840.6|9830.6|9839.8|9829.8|4
1622765340000|2021-06-04 00:09:00|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|1
1622765350000|2021-06-04 00:09:10|9837.3|9827.3|9837.4|9827.4|9838.6|9828.6|9837.3|9827.3|6
1622765360000|2021-06-04 00:09:20|9837.5|9827.5|9838.4|9828.4|9838.6|9828.6|9837.5|9827.5|5
1622765370000|2021-06-04 00:09:30|9838|9828|9837.9|9827.9|9838.4|9828.4|9837.9|9827.9|3
1622765380000|2021-06-04 00:09:40|9837.4|9827.4|9836.4|9826.4|9838|9828|9836.4|9826.4|5
1622765390000|2021-06-04 00:09:50|9835.9|9825.9|9837.1|9827.1|9837.1|9827.1|9835|9825|11
1622765400000|2021-06-04 00:10:00|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|9836.6|9826.6|7
1622765410000|2021-06-04 00:10:10|9837.1|9827.1|9837.4|9827.4|9837.4|9827.4|9836.6|9826.6|6
1622765420000|2021-06-04 00:10:20|9836.6|9826.6|9837.8|9827.8|9837.9|9827.9|9836.6|9826.6|5
1622765430000|2021-06-04 00:10:30|9837.9|9827.9|9836.6|9826.6|9837.9|9827.9|9836.6|9826.6|5
1622765440000|2021-06-04 00:10:40|9837.4|9827.4|9836.6|9826.6|9837.4|9827.4|9836.6|9826.6|2
1622765450000|2021-06-04 00:10:50|9836.5|9826.5|9836.1|9826.1|9836.5|9826.5|9836.1|9826.1|2
1622765480000|2021-06-04 00:11:20|9836.4|9826.4|9838.1|9828.1|9838.1|9828.1|9836.4|9826.4|3
1622765490000|2021-06-04 00:11:30|9838.4|9828.4|9838.9|9828.9|9838.9|9828.9|9838.4|9828.4|3
1622765530000|2021-06-04 00:12:10|9838.8|9828.8|9837.6|9827.6|9838.8|9828.8|9837.6|9827.6|3
1622765540000|2021-06-04 00:12:20|9837.9|9827.9|9839.3|9829.3|9839.3|9829.3|9837.9|9827.9|2
1622765550000|2021-06-04 00:12:30|9839.5|9829.5|9840.9|9830.9|9840.9|9830.9|9839.5|9829.5|3
1622765570000|2021-06-04 00:12:50|9841.1|9831.1|9841.8|9831.8|9841.8|9831.8|9841.1|9831.1|2
1622765580000|2021-06-04 00:13:00|9841.4|9831.4|9841.3|9831.3|9841.4|9831.4|9840.8|9830.8|4
1622765590000|2021-06-04 00:13:10|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9840.6|9830.6|3
1622765600000|2021-06-04 00:13:20|9840.8|9830.8|9840.3|9830.3|9840.8|9830.8|9839.9|9829.9|6
1622765610000|2021-06-04 00:13:30|9840|9830|9840.3|9830.3|9840.3|9830.3|9840|9830|2
1622765630000|2021-06-04 00:13:50|9839.8|9829.8|9838.5|9828.5|9839.8|9829.8|9838.5|9828.5|3
1622765670000|2021-06-04 00:14:30|9838.6|9828.6|9838.4|9828.4|9838.6|9828.6|9838.4|9828.4|4
1622765680000|2021-06-04 00:14:40|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|9837.4|9827.4|4
1622765690000|2021-06-04 00:14:50|9837.5|9827.5|9837.4|9827.4|9837.5|9827.5|9837.4|9827.4|2
1622765700000|2021-06-04 00:15:00|9837.5|9827.5|9836.9|9826.9|9837.5|9827.5|9836.9|9826.9|5
1622765710000|2021-06-04 00:15:10|9836.8|9826.8|9835.3|9825.3|9836.8|9826.8|9835.3|9825.3|2
1622765720000|2021-06-04 00:15:20|9835.1|9825.1|9835.1|9825.1|9835.1|9825.1|9835.1|9825.1|1
1622765730000|2021-06-04 00:15:30|9834.6|9824.6|9835.8|9825.8|9835.8|9825.8|9833.9|9823.9|9
1622765740000|2021-06-04 00:15:40|9835.9|9825.9|9837.4|9827.4|9837.4|9827.4|9835.9|9825.9|5
1622765750000|2021-06-04 00:15:50|9837.3|9827.3|9837.4|9827.4|9837.4|9827.4|9837.3|9827.3|2
1622765760000|2021-06-04 00:16:00|9838.4|9828.4|9838|9828|9838.4|9828.4|9838|9828|2
1622765780000|2021-06-04 00:16:20|9837.8|9827.8|9838.1|9828.1|9838.1|9828.1|9837.8|9827.8|3
1622765820000|2021-06-04 00:17:00|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|1
1622765830000|2021-06-04 00:17:10|9837.4|9827.4|9835.8|9825.8|9837.4|9827.4|9835.1|9825.1|7
1622765840000|2021-06-04 00:17:20|9836.1|9826.1|9837.1|9827.1|9837.3|9827.3|9836.1|9826.1|3
1622765850000|2021-06-04 00:17:30|9836.6|9826.6|9837.1|9827.1|9837.1|9827.1|9836.6|9826.6|2
1622765860000|2021-06-04 00:17:40|9837.3|9827.3|9836.1|9826.1|9837.3|9827.3|9836.1|9826.1|4
1622765870000|2021-06-04 00:17:50|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|1
1622765880000|2021-06-04 00:18:00|9838.1|9828.1|9835.4|9825.4|9838.1|9828.1|9835.4|9825.4|9
1622765890000|2021-06-04 00:18:10|9835.8|9825.8|9835.8|9825.8|9835.9|9825.9|9835.3|9825.3|6
1622765900000|2021-06-04 00:18:20|9835.3|9825.3|9835.9|9825.9|9835.9|9825.9|9835.3|9825.3|3
1622765910000|2021-06-04 00:18:30|9835.6|9825.6|9834|9824|9835.6|9825.6|9834|9824|2
1622765920000|2021-06-04 00:18:40|9833.6|9823.6|9833.1|9823.1|9833.6|9823.6|9833.1|9823.1|2
1622765930000|2021-06-04 00:18:50|9833|9823|9833.9|9823.9|9833.9|9823.9|9832.1|9822.1|6
1622765940000|2021-06-04 00:19:00|9832.6|9822.6|9833.9|9823.9|9833.9|9823.9|9832.6|9822.6|3
1622765950000|2021-06-04 00:19:10|9834.1|9824.1|9833.8|9823.8|9834.1|9824.1|9833.8|9823.8|2
1622765960000|2021-06-04 00:19:20|9834.3|9824.3|9835.1|9825.1|9835.1|9825.1|9834.3|9824.3|2
1622765970000|2021-06-04 00:19:30|9835.4|9825.4|9835.8|9825.8|9835.9|9825.9|9834.9|9824.9|6
1622765990000|2021-06-04 00:19:50|9835.9|9825.9|9836.6|9826.6|9837.4|9827.4|9835.9|9825.9|5
1622766000000|2021-06-04 00:20:00|9837.1|9827.1|9837.9|9827.9|9837.9|9827.9|9837.1|9827.1|4
1622766010000|2021-06-04 00:20:10|9838.4|9828.4|9839.8|9829.8|9839.9|9829.9|9838.4|9828.4|5
1622766020000|2021-06-04 00:20:20|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|9839.8|9829.8|3
1622766030000|2021-06-04 00:20:30|9839.8|9829.8|9839.8|9829.8|9839.9|9829.9|9839.8|9829.8|3
1622766040000|2021-06-04 00:20:40|9839.9|9829.9|9842.9|9832.9|9844.1|9834.1|9839.9|9829.9|5
1622766070000|2021-06-04 00:21:10|9843.4|9833.4|9843.1|9833.1|9843.4|9833.4|9843.1|9833.1|2
1622766090000|2021-06-04 00:21:30|9843.4|9833.4|9844.4|9834.4|9844.4|9834.4|9843.1|9833.1|5
1622766100000|2021-06-04 00:21:40|9844.1|9834.1|9844.4|9834.4|9844.4|9834.4|9844.1|9834.1|2
1622766110000|2021-06-04 00:21:50|9844.9|9834.9|9847.9|9837.9|9847.9|9837.9|9844.9|9834.9|6
1622766130000|2021-06-04 00:22:10|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|1
1622766150000|2021-06-04 00:22:30|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|1
1622766160000|2021-06-04 00:22:40|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|1
1622766170000|2021-06-04 00:22:50|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|1
1622766190000|2021-06-04 00:23:10|9848.6|9838.6|9848.8|9838.8|9848.8|9838.8|9848.4|9838.4|4
1622766200000|2021-06-04 00:23:20|9848.6|9838.6|9848.3|9838.3|9848.6|9838.6|9847.6|9837.6|5
1622766210000|2021-06-04 00:23:30|9848.4|9838.4|9848.9|9838.9|9848.9|9838.9|9848.4|9838.4|3
1622766220000|2021-06-04 00:23:40|9849|9839|9849|9839|9849|9839|9849|9839|1
1622766250000|2021-06-04 00:24:10|9848.9|9838.9|9849.1|9839.1|9849.1|9839.1|9848.9|9838.9|2
1622766280000|2021-06-04 00:24:40|9848.9|9838.9|9848.1|9838.1|9848.9|9838.9|9846.9|9836.9|6
1622766290000|2021-06-04 00:24:50|9848.4|9838.4|9852.4|9842.4|9852.4|9842.4|9848.4|9838.4|3
1622766300000|2021-06-04 00:25:00|9852.3|9842.3|9852.8|9842.8|9853.1|9843.1|9852.3|9842.3|6
1622766310000|2021-06-04 00:25:10|9852.9|9842.9|9854.6|9844.6|9854.9|9844.9|9852.9|9842.9|7
1622766320000|2021-06-04 00:25:20|9854.5|9844.5|9854.4|9844.4|9854.5|9844.5|9854.4|9844.4|2
1622766330000|2021-06-04 00:25:30|9854.6|9844.6|9854.9|9844.9|9854.9|9844.9|9854.6|9844.6|2
1622766340000|2021-06-04 00:25:40|9854.8|9844.8|9854|9844|9854.8|9844.8|9852.9|9842.9|7
1622766350000|2021-06-04 00:25:50|9853.9|9843.9|9853.4|9843.4|9853.9|9843.9|9853.4|9843.4|2
1622766360000|2021-06-04 00:26:00|9852.9|9842.9|9851.8|9841.8|9852.9|9842.9|9851.6|9841.6|4
1622766370000|2021-06-04 00:26:10|9852.3|9842.3|9852.3|9842.3|9852.3|9842.3|9852.3|9842.3|1
1622766390000|2021-06-04 00:26:30|9851.8|9841.8|9852.9|9842.9|9852.9|9842.9|9851.6|9841.6|4
1622766410000|2021-06-04 00:26:50|9851.9|9841.9|9852.9|9842.9|9852.9|9842.9|9851.4|9841.4|5
1622766420000|2021-06-04 00:27:00|9851.6|9841.6|9852.4|9842.4|9852.9|9842.9|9851.6|9841.6|4
1622766430000|2021-06-04 00:27:10|9852.9|9842.9|9853|9843|9853.6|9843.6|9852.9|9842.9|6
1622766440000|2021-06-04 00:27:20|9852.8|9842.8|9852.8|9842.8|9852.8|9842.8|9852.8|9842.8|1
1622766470000|2021-06-04 00:27:50|9853.4|9843.4|9855.1|9845.1|9855.1|9845.1|9853.4|9843.4|3
1622766480000|2021-06-04 00:28:00|9855.4|9845.4|9856.3|9846.3|9856.3|9846.3|9855.4|9845.4|3
1622766490000|2021-06-04 00:28:10|9856.4|9846.4|9857.4|9847.4|9857.4|9847.4|9856.4|9846.4|3
1622766500000|2021-06-04 00:28:20|9857.3|9847.3|9856|9846|9857.3|9847.3|9856|9846|5
1622766510000|2021-06-04 00:28:30|9855.9|9845.9|9855.3|9845.3|9855.9|9845.9|9855.3|9845.3|2
1622766520000|2021-06-04 00:28:40|9855.5|9845.5|9855.5|9845.5|9855.5|9845.5|9855.5|9845.5|1
1622766540000|2021-06-04 00:29:00|9854.5|9844.5|9853.9|9843.9|9854.5|9844.5|9853.8|9843.8|4
1622766550000|2021-06-04 00:29:10|9855|9845|9855|9845|9855|9845|9855|9845|1
1622766570000|2021-06-04 00:29:30|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|1
1622766580000|2021-06-04 00:29:40|9855.1|9845.1|9855.1|9845.1|9855.1|9845.1|9855.1|9845.1|1
1622766600000|2021-06-04 00:30:00|9854.9|9844.9|9854.9|9844.9|9854.9|9844.9|9854.9|9844.9|1
1622766610000|2021-06-04 00:30:10|9856.1|9846.1|9851.6|9841.6|9856.1|9846.1|9851.6|9841.6|9
1622766620000|2021-06-04 00:30:20|9852.1|9842.1|9851.9|9841.9|9852.3|9842.3|9851.9|9841.9|3
1622766640000|2021-06-04 00:30:40|9851.6|9841.6|9850.6|9840.6|9851.6|9841.6|9850.6|9840.6|3
1622766650000|2021-06-04 00:30:50|9850.8|9840.8|9847.5|9837.5|9851.5|9841.5|9847.5|9837.5|7
1622766660000|2021-06-04 00:31:00|9847.6|9837.6|9849.6|9839.6|9849.6|9839.6|9847.6|9837.6|2
1622766680000|2021-06-04 00:31:20|9849.1|9839.1|9849.9|9839.9|9849.9|9839.9|9849.1|9839.1|3
1622766690000|2021-06-04 00:31:30|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|9849.9|9839.9|3
1622766700000|2021-06-04 00:31:40|9850.4|9840.4|9848.9|9838.9|9850.8|9840.8|9848.9|9838.9|5
1622766710000|2021-06-04 00:31:50|9849.6|9839.6|9851.9|9841.9|9851.9|9841.9|9849.6|9839.6|6
1622766720000|2021-06-04 00:32:00|9851.6|9841.6|9852.1|9842.1|9852.1|9842.1|9851.6|9841.6|3
1622766730000|2021-06-04 00:32:10|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|1
1622766740000|2021-06-04 00:32:20|9852.1|9842.1|9849.6|9839.6|9852.1|9842.1|9849.6|9839.6|5
1622766760000|2021-06-04 00:32:40|9850.1|9840.1|9850.9|9840.9|9850.9|9840.9|9850.1|9840.1|2
1622766770000|2021-06-04 00:32:50|9850.8|9840.8|9849.4|9839.4|9850.8|9840.8|9849.4|9839.4|5
1622766780000|2021-06-04 00:33:00|9849.5|9839.5|9847.6|9837.6|9849.5|9839.5|9847.6|9837.6|8
1622766790000|2021-06-04 00:33:10|9848.4|9838.4|9849.4|9839.4|9849.4|9839.4|9848.4|9838.4|5
1622766800000|2021-06-04 00:33:20|9849.1|9839.1|9848|9838|9849.1|9839.1|9847.4|9837.4|7
1622766810000|2021-06-04 00:33:30|9847.4|9837.4|9847.5|9837.5|9848.1|9838.1|9847.4|9837.4|4
1622766820000|2021-06-04 00:33:40|9847.4|9837.4|9846.5|9836.5|9847.4|9837.4|9845.4|9835.4|5
1622766830000|2021-06-04 00:33:50|9846.1|9836.1|9845.6|9835.6|9846.1|9836.1|9845.6|9835.6|2
1622766840000|2021-06-04 00:34:00|9845.5|9835.5|9844.6|9834.6|9845.6|9835.6|9844.1|9834.1|6
1622766850000|2021-06-04 00:34:10|9845.1|9835.1|9845.4|9835.4|9847.6|9837.6|9845.1|9835.1|10
1622766860000|2021-06-04 00:34:20|9845.1|9835.1|9847.4|9837.4|9847.4|9837.4|9845.1|9835.1|5
1622766870000|2021-06-04 00:34:30|9846.9|9836.9|9851.9|9841.9|9851.9|9841.9|9844.8|9834.8|5
1622766880000|2021-06-04 00:34:40|9853.3|9843.3|9854|9844|9854.1|9844.1|9853.3|9843.3|4
1622766890000|2021-06-04 00:34:50|9853.3|9843.3|9853.9|9843.9|9853.9|9843.9|9853.3|9843.3|3
1622766900000|2021-06-04 00:35:00|9853.8|9843.8|9854.1|9844.1|9854.1|9844.1|9853.6|9843.6|5
1622766910000|2021-06-04 00:35:10|9854.6|9844.6|9854.6|9844.6|9854.6|9844.6|9854.6|9844.6|1
1622766920000|2021-06-04 00:35:20|9854.1|9844.1|9854.1|9844.1|9854.1|9844.1|9854.1|9844.1|1
1622766930000|2021-06-04 00:35:30|9854.4|9844.4|9854.8|9844.8|9854.8|9844.8|9854.4|9844.4|4
1622766940000|2021-06-04 00:35:40|9855.3|9845.3|9857|9847|9857.6|9847.6|9855.3|9845.3|7
1622766950000|2021-06-04 00:35:50|9857.6|9847.6|9857.8|9847.8|9857.8|9847.8|9857.6|9847.6|2
1622766960000|2021-06-04 00:36:00|9857.6|9847.6|9857.1|9847.1|9857.6|9847.6|9857.1|9847.1|2
1622766980000|2021-06-04 00:36:20|9856.9|9846.9|9856.4|9846.4|9856.9|9846.9|9856.4|9846.4|2
1622766990000|2021-06-04 00:36:30|9857|9847|9856.9|9846.9|9857|9847|9856.5|9846.5|5
1622767000000|2021-06-04 00:36:40|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|1
1622767010000|2021-06-04 00:36:50|9856.9|9846.9|9857.1|9847.1|9857.1|9847.1|9856.9|9846.9|2
1622767020000|2021-06-04 00:37:00|9856.9|9846.9|9856.5|9846.5|9857|9847|9856.5|9846.5|4
1622767030000|2021-06-04 00:37:10|9856.6|9846.6|9856.5|9846.5|9856.9|9846.9|9856.5|9846.5|3
1622767040000|2021-06-04 00:37:20|9855.9|9845.9|9855|9845|9855.9|9845.9|9854.9|9844.9|5
1622767050000|2021-06-04 00:37:30|9854.9|9844.9|9854.4|9844.4|9854.9|9844.9|9854.4|9844.4|2
1622767060000|2021-06-04 00:37:40|9854.6|9844.6|9855.6|9845.6|9856.4|9846.4|9854.6|9844.6|7
1622767070000|2021-06-04 00:37:50|9855.9|9845.9|9855.6|9845.6|9855.9|9845.9|9855.6|9845.6|2
1622767090000|2021-06-04 00:38:10|9855.1|9845.1|9854.5|9844.5|9855.1|9845.1|9854.5|9844.5|2
1622767100000|2021-06-04 00:38:20|9854.1|9844.1|9854.1|9844.1|9854.1|9844.1|9853.6|9843.6|5
1622767130000|2021-06-04 00:38:50|9854.9|9844.9|9855.6|9845.6|9856.1|9846.1|9854.9|9844.9|5
1622767150000|2021-06-04 00:39:10|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|1
1622767160000|2021-06-04 00:39:20|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|1
1622767170000|2021-06-04 00:39:30|9855.4|9845.4|9855.6|9845.6|9855.6|9845.6|9855.4|9845.4|2
1622767190000|2021-06-04 00:39:50|9855.4|9845.4|9855.4|9845.4|9855.6|9845.6|9855.4|9845.4|5
1622767200000|2021-06-04 00:40:00|9855.1|9845.1|9854.4|9844.4|9855.1|9845.1|9854.4|9844.4|3
1622767210000|2021-06-04 00:40:10|9854.9|9844.9|9861.8|9851.8|9861.8|9851.8|9854.9|9844.9|3
1622767230000|2021-06-04 00:40:30|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1622767240000|2021-06-04 00:40:40|9862.6|9852.6|9864.1|9854.1|9864.4|9854.4|9862.6|9852.6|8
1622767250000|2021-06-04 00:40:50|9863.6|9853.6|9865.9|9855.9|9865.9|9855.9|9863.6|9853.6|3
1622767260000|2021-06-04 00:41:00|9865.4|9855.4|9865.3|9855.3|9865.4|9855.4|9865.3|9855.3|2
1622767270000|2021-06-04 00:41:10|9865|9855|9864.4|9854.4|9865|9855|9864.4|9854.4|3
1622767280000|2021-06-04 00:41:20|9864.6|9854.6|9865.3|9855.3|9865.6|9855.6|9864.6|9854.6|4
1622767290000|2021-06-04 00:41:30|9865|9855|9865.9|9855.9|9865.9|9855.9|9865|9855|3
1622767300000|2021-06-04 00:41:40|9865.1|9855.1|9865.3|9855.3|9865.3|9855.3|9865.1|9855.1|2
1622767310000|2021-06-04 00:41:50|9865.5|9855.5|9865.9|9855.9|9865.9|9855.9|9865.5|9855.5|2
1622767320000|2021-06-04 00:42:00|9865.4|9855.4|9863.9|9853.9|9865.4|9855.4|9863.9|9853.9|5
1622767340000|2021-06-04 00:42:20|9864.1|9854.1|9865.1|9855.1|9865.1|9855.1|9864.1|9854.1|4
1622767350000|2021-06-04 00:42:30|9865|9855|9865.3|9855.3|9865.3|9855.3|9865|9855|2
1622767360000|2021-06-04 00:42:40|9864.9|9854.9|9864.5|9854.5|9864.9|9854.9|9864.5|9854.5|2
1622767370000|2021-06-04 00:42:50|9865|9855|9865.4|9855.4|9865.4|9855.4|9865|9855|2
1622767380000|2021-06-04 00:43:00|9865.1|9855.1|9864.5|9854.5|9865.1|9855.1|9864.5|9854.5|2
1622767390000|2021-06-04 00:43:10|9864.4|9854.4|9864.5|9854.5|9864.5|9854.5|9864.4|9854.4|2
1622767400000|2021-06-04 00:43:20|9864.9|9854.9|9864.4|9854.4|9865|9855|9864.4|9854.4|4
1622767410000|2021-06-04 00:43:30|9864.1|9854.1|9862.3|9852.3|9864.1|9854.1|9862.3|9852.3|7
1622767430000|2021-06-04 00:43:50|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9861.9|9851.9|3
1622767440000|2021-06-04 00:44:00|9862.4|9852.4|9860.6|9850.6|9862.4|9852.4|9860.1|9850.1|6
1622767450000|2021-06-04 00:44:10|9860.4|9850.4|9860.6|9850.6|9860.6|9850.6|9860.3|9850.3|3
1622767460000|2021-06-04 00:44:20|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1622767510000|2021-06-04 00:45:10|9861.1|9851.1|9862.9|9852.9|9862.9|9852.9|9861.1|9851.1|4
1622767520000|2021-06-04 00:45:20|9862.6|9852.6|9857.6|9847.6|9862.6|9852.6|9857.4|9847.4|3
1622767530000|2021-06-04 00:45:30|9858.8|9848.8|9861.1|9851.1|9861.1|9851.1|9858|9848|5
1622767540000|2021-06-04 00:45:40|9860.6|9850.6|9861.4|9851.4|9861.8|9851.8|9859.9|9849.9|5
1622767550000|2021-06-04 00:45:50|9861.9|9851.9|9860.6|9850.6|9861.9|9851.9|9860.6|9850.6|4
1622767560000|2021-06-04 00:46:00|9860.9|9850.9|9859.6|9849.6|9860.9|9850.9|9859.1|9849.1|7
1622767580000|2021-06-04 00:46:20|9859.3|9849.3|9842.5|9832.5|9859.3|9849.3|9842.5|9832.5|16
1622767590000|2021-06-04 00:46:30|9842.1|9832.1|9849.9|9839.9|9849.9|9839.9|9842.1|9832.1|7
1622767600000|2021-06-04 00:46:40|9849.5|9839.5|9843.1|9833.1|9849.5|9839.5|9841.8|9831.8|9
1622767610000|2021-06-04 00:46:50|9844|9834|9842.9|9832.9|9844.4|9834.4|9842.6|9832.6|6
1622767620000|2021-06-04 00:47:00|9844.9|9834.9|9844.9|9834.9|9844.9|9834.9|9842.9|9832.9|14
1622767630000|2021-06-04 00:47:10|9845.4|9835.4|9844.9|9834.9|9845.4|9835.4|9844.6|9834.6|4
1622767650000|2021-06-04 00:47:30|9845.6|9835.6|9846.9|9836.9|9847|9837|9845.6|9835.6|4
1622767660000|2021-06-04 00:47:40|9847|9837|9845.4|9835.4|9847|9837|9844.9|9834.9|6
1622767670000|2021-06-04 00:47:50|9845.9|9835.9|9845.6|9835.6|9845.9|9835.9|9845.6|9835.6|2
1622767690000|2021-06-04 00:48:10|9845.5|9835.5|9845|9835|9845.5|9835.5|9844.9|9834.9|4
1622767710000|2021-06-04 00:48:30|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|1
1622767720000|2021-06-04 00:48:40|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|1
1622767730000|2021-06-04 00:48:50|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|1
1622767740000|2021-06-04 00:49:00|9845.4|9835.4|9845.1|9835.1|9845.6|9835.6|9845.1|9835.1|3
1622767750000|2021-06-04 00:49:10|9845.6|9835.6|9844.6|9834.6|9845.6|9835.6|9844.6|9834.6|4
1622767770000|2021-06-04 00:49:30|9845.5|9835.5|9845.1|9835.1|9845.6|9835.6|9844.9|9834.9|5
1622767780000|2021-06-04 00:49:40|9845.6|9835.6|9846.4|9836.4|9847.1|9837.1|9845.6|9835.6|5
1622767790000|2021-06-04 00:49:50|9845.9|9835.9|9845.4|9835.4|9845.9|9835.9|9844.9|9834.9|3
1622767800000|2021-06-04 00:50:00|9844.9|9834.9|9845.6|9835.6|9845.6|9835.6|9844.9|9834.9|3
1622767810000|2021-06-04 00:50:10|9845.9|9835.9|9847.1|9837.1|9847.1|9837.1|9845.9|9835.9|4
1622767850000|2021-06-04 00:50:50|9847.6|9837.6|9848.4|9838.4|9848.4|9838.4|9847.6|9837.6|2
1622767860000|2021-06-04 00:51:00|9848.9|9838.9|9849.9|9839.9|9849.9|9839.9|9848.9|9838.9|6
1622767870000|2021-06-04 00:51:10|9850|9840|9850|9840|9850|9840|9850|9840|1
1622767880000|2021-06-04 00:51:20|9849.9|9839.9|9850|9840|9850.4|9840.4|9849.9|9839.9|4
1622767900000|2021-06-04 00:51:40|9850.4|9840.4|9850.9|9840.9|9851.4|9841.4|9850.4|9840.4|4
1622767910000|2021-06-04 00:51:50|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|1
1622767920000|2021-06-04 00:52:00|9850.9|9840.9|9850.6|9840.6|9850.9|9840.9|9850.6|9840.6|2
1622767930000|2021-06-04 00:52:10|9850.5|9840.5|9848.6|9838.6|9850.5|9840.5|9848.6|9838.6|2
1622767940000|2021-06-04 00:52:20|9848.4|9838.4|9846.6|9836.6|9848.4|9838.4|9846.6|9836.6|3
1622767950000|2021-06-04 00:52:30|9847.1|9837.1|9846.1|9836.1|9847.1|9837.1|9846.1|9836.1|6
1622767960000|2021-06-04 00:52:40|9846.6|9836.6|9847.1|9837.1|9847.1|9837.1|9846.6|9836.6|3
1622767970000|2021-06-04 00:52:50|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|1
1622767980000|2021-06-04 00:53:00|9848|9838|9846.4|9836.4|9848|9838|9844.9|9834.9|12
1622767990000|2021-06-04 00:53:10|9846.1|9836.1|9845.9|9835.9|9846.1|9836.1|9845.6|9835.6|3
1622768000000|2021-06-04 00:53:20|9845.6|9835.6|9844.9|9834.9|9845.6|9835.6|9844.9|9834.9|2
1622768010000|2021-06-04 00:53:30|9844.6|9834.6|9843.6|9833.6|9844.6|9834.6|9843.6|9833.6|2
1622768020000|2021-06-04 00:53:40|9843.5|9833.5|9843.1|9833.1|9843.5|9833.5|9843.1|9833.1|2
1622768030000|2021-06-04 00:53:50|9843.4|9833.4|9843.6|9833.6|9843.6|9833.6|9843.4|9833.4|2
1622768050000|2021-06-04 00:54:10|9844.4|9834.4|9843.9|9833.9|9844.4|9834.4|9843.9|9833.9|3
1622768060000|2021-06-04 00:54:20|9843.5|9833.5|9843.3|9833.3|9843.5|9833.5|9843.3|9833.3|2
1622768070000|2021-06-04 00:54:30|9843.6|9833.6|9843.9|9833.9|9843.9|9833.9|9843.6|9833.6|2
1622768080000|2021-06-04 00:54:40|9844.1|9834.1|9843.9|9833.9|9845.1|9835.1|9843.9|9833.9|6
1622768090000|2021-06-04 00:54:50|9843.6|9833.6|9843.4|9833.4|9843.6|9833.6|9843.4|9833.4|2
1622768100000|2021-06-04 00:55:00|9843.6|9833.6|9843.6|9833.6|9843.9|9833.9|9843.6|9833.6|3
1622768110000|2021-06-04 00:55:10|9843.4|9833.4|9843.5|9833.5|9843.6|9833.6|9843.1|9833.1|5
1622768120000|2021-06-04 00:55:20|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9842.9|9832.9|4
1622768130000|2021-06-04 00:55:30|9843.4|9833.4|9842.9|9832.9|9843.4|9833.4|9842.4|9832.4|4
1622768140000|2021-06-04 00:55:40|9843.3|9833.3|9842.6|9832.6|9843.3|9833.3|9842.4|9832.4|7
1622768150000|2021-06-04 00:55:50|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|1
1622768160000|2021-06-04 00:56:00|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|1
1622768170000|2021-06-04 00:56:10|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|1
1622768180000|2021-06-04 00:56:20|9842.8|9832.8|9843.4|9833.4|9843.4|9833.4|9842.8|9832.8|2
1622768200000|2021-06-04 00:56:40|9843.3|9833.3|9843.4|9833.4|9843.4|9833.4|9843.3|9833.3|2
1622768210000|2021-06-04 00:56:50|9843.6|9833.6|9843.3|9833.3|9844.3|9834.3|9843.3|9833.3|4
1622768220000|2021-06-04 00:57:00|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|1
1622768230000|2021-06-04 00:57:10|9843.4|9833.4|9841.8|9831.8|9843.4|9833.4|9841.8|9831.8|5
1622768240000|2021-06-04 00:57:20|9841.4|9831.4|9840.9|9830.9|9841.4|9831.4|9840.9|9830.9|3
1622768250000|2021-06-04 00:57:30|9841.1|9831.1|9834.9|9824.9|9841.1|9831.1|9834.6|9824.6|9
1622768260000|2021-06-04 00:57:40|9835.1|9825.1|9835.4|9825.4|9835.4|9825.4|9835.1|9825.1|2
1622768270000|2021-06-04 00:57:50|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|1
1622768280000|2021-06-04 00:58:00|9835.9|9825.9|9835.1|9825.1|9835.9|9825.9|9835.1|9825.1|2
1622768290000|2021-06-04 00:58:10|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|1
1622768300000|2021-06-04 00:58:20|9834.6|9824.6|9834.1|9824.1|9834.6|9824.6|9834.1|9824.1|6
1622768310000|2021-06-04 00:58:30|9834.4|9824.4|9835.1|9825.1|9835.1|9825.1|9833.9|9823.9|5
1622768320000|2021-06-04 00:58:40|9835.5|9825.5|9836.6|9826.6|9837.8|9827.8|9835.5|9825.5|4
1622768340000|2021-06-04 00:59:00|9836.9|9826.9|9836.9|9826.9|9837|9827|9836.8|9826.8|5
1622768350000|2021-06-04 00:59:10|9837.1|9827.1|9837.5|9827.5|9837.5|9827.5|9837.1|9827.1|3
1622768360000|2021-06-04 00:59:20|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|1
1622768370000|2021-06-04 00:59:30|9837.9|9827.9|9838|9828|9838.5|9828.5|9837.9|9827.9|6
1622768380000|2021-06-04 00:59:40|9837.9|9827.9|9838.3|9828.3|9838.3|9828.3|9837.9|9827.9|3
1622768390000|2021-06-04 00:59:50|9838|9828|9837.9|9827.9|9838|9828|9837.9|9827.9|2
1622768400000|2021-06-04 01:00:00|9838|9828|9854.6|9844.6|9854.6|9844.6|9829.6|9819.6|39
1622768410000|2021-06-04 01:00:10|9854.4|9844.4|9857.6|9847.6|9859.9|9849.9|9854.4|9844.4|27
1622768420000|2021-06-04 01:00:20|9857.9|9847.9|9858.6|9848.6|9862|9852|9855.1|9845.1|25
1622768430000|2021-06-04 01:00:30|9858.1|9848.1|9857.1|9847.1|9858.3|9848.3|9855.1|9845.1|18
1622768440000|2021-06-04 01:00:40|9856.4|9846.4|9862.9|9852.9|9863.4|9853.4|9855.9|9845.9|18
1622768450000|2021-06-04 01:00:50|9863.4|9853.4|9865.4|9855.4|9865.6|9855.6|9863.1|9853.1|12
1622768460000|2021-06-04 01:01:00|9866.4|9856.4|9865.5|9855.5|9866.9|9856.9|9864.4|9854.4|21
1622768470000|2021-06-04 01:01:10|9865.8|9855.8|9873.4|9863.4|9873.4|9863.4|9865.8|9855.8|17
1622768480000|2021-06-04 01:01:20|9873.1|9863.1|9867.1|9857.1|9873.1|9863.1|9867.1|9857.1|17
1622768490000|2021-06-04 01:01:30|9866.9|9856.9|9870.9|9860.9|9872.9|9862.9|9866.9|9856.9|21
1622768500000|2021-06-04 01:01:40|9871.1|9861.1|9876.1|9866.1|9876.4|9866.4|9870.5|9860.5|15
1622768510000|2021-06-04 01:01:50|9876.6|9866.6|9867|9857|9876.6|9866.6|9867|9857|18
1622768520000|2021-06-04 01:02:00|9866.6|9856.6|9865.3|9855.3|9870.9|9860.9|9865.3|9855.3|17
1622768530000|2021-06-04 01:02:10|9865.1|9855.1|9866.4|9856.4|9867.9|9857.9|9860.6|9850.6|16
1622768540000|2021-06-04 01:02:20|9866.1|9856.1|9863.6|9853.6|9866.1|9856.1|9863.5|9853.5|13
1622768550000|2021-06-04 01:02:30|9863.5|9853.5|9863.3|9853.3|9863.5|9853.5|9860.4|9850.4|12
1622768560000|2021-06-04 01:02:40|9863.4|9853.4|9867.4|9857.4|9867.4|9857.4|9863.4|9853.4|14
1622768570000|2021-06-04 01:02:50|9867.9|9857.9|9870.4|9860.4|9870.4|9860.4|9867.9|9857.9|8
1622768580000|2021-06-04 01:03:00|9871.1|9861.1|9874.1|9864.1|9874.1|9864.1|9871.1|9861.1|15
1622768590000|2021-06-04 01:03:10|9874.6|9864.6|9873.6|9863.6|9874.9|9864.9|9873.3|9863.3|13
1622768600000|2021-06-04 01:03:20|9873.4|9863.4|9873.9|9863.9|9874.6|9864.6|9873.4|9863.4|16
1622768610000|2021-06-04 01:03:30|9873.6|9863.6|9872.4|9862.4|9873.6|9863.6|9872.4|9862.4|11
1622768620000|2021-06-04 01:03:40|9872.1|9862.1|9873.3|9863.3|9873.4|9863.4|9870.6|9860.6|14
1622768630000|2021-06-04 01:03:50|9873.4|9863.4|9874.1|9864.1|9875.1|9865.1|9873.4|9863.4|12
1622768640000|2021-06-04 01:04:00|9874.9|9864.9|9877.1|9867.1|9878.1|9868.1|9874.1|9864.1|9
1622768650000|2021-06-04 01:04:10|9876.6|9866.6|9877.6|9867.6|9878.4|9868.4|9875.3|9865.3|19
1622768660000|2021-06-04 01:04:20|9877.9|9867.9|9877.5|9867.5|9878.5|9868.5|9876.6|9866.6|19
1622768670000|2021-06-04 01:04:30|9877.3|9867.3|9877|9867|9877.3|9867.3|9874.3|9864.3|16
1622768680000|2021-06-04 01:04:40|9876.8|9866.8|9876.9|9866.9|9877.8|9867.8|9876.3|9866.3|10
1622768690000|2021-06-04 01:04:50|9876.6|9866.6|9876|9866|9876.9|9866.9|9876|9866|7
1622768700000|2021-06-04 01:05:00|9875.4|9865.4|9871.6|9861.6|9875.4|9865.4|9871.1|9861.1|16
1622768710000|2021-06-04 01:05:10|9871.4|9861.4|9868.6|9858.6|9871.4|9861.4|9868.1|9858.1|18
1622768720000|2021-06-04 01:05:20|9869.9|9859.9|9866.9|9856.9|9870.4|9860.4|9866.9|9856.9|12
1622768730000|2021-06-04 01:05:30|9866.6|9856.6|9864.4|9854.4|9867.3|9857.3|9864|9854|15
1622768740000|2021-06-04 01:05:40|9864.1|9854.1|9865.9|9855.9|9866.1|9856.1|9863.5|9853.5|13
1622768750000|2021-06-04 01:05:50|9865.4|9855.4|9866.1|9856.1|9867|9857|9863.6|9853.6|18
1622768760000|2021-06-04 01:06:00|9865.8|9855.8|9866.9|9856.9|9866.9|9856.9|9865.8|9855.8|9
1622768770000|2021-06-04 01:06:10|9867.4|9857.4|9870.1|9860.1|9870.1|9860.1|9867.1|9857.1|14
1622768780000|2021-06-04 01:06:20|9869.9|9859.9|9867.8|9857.8|9870.9|9860.9|9867.8|9857.8|13
1622768790000|2021-06-04 01:06:30|9867.6|9857.6|9862.4|9852.4|9867.6|9857.6|9862.4|9852.4|12
1622768800000|2021-06-04 01:06:40|9862.1|9852.1|9860.9|9850.9|9863.9|9853.9|9860.4|9850.4|18
1622768810000|2021-06-04 01:06:50|9860.4|9850.4|9864.3|9854.3|9865|9855|9860.4|9850.4|11
1622768820000|2021-06-04 01:07:00|9864.4|9854.4|9864.9|9854.9|9864.9|9854.9|9861.9|9851.9|14
1622768830000|2021-06-04 01:07:10|9865.6|9855.6|9865.4|9855.4|9865.6|9855.6|9864.6|9854.6|13
1622768840000|2021-06-04 01:07:20|9865.3|9855.3|9865.1|9855.1|9865.3|9855.3|9863.5|9853.5|10
1622768850000|2021-06-04 01:07:30|9864.8|9854.8|9865.4|9855.4|9865.6|9855.6|9864.6|9854.6|7
1622768860000|2021-06-04 01:07:40|9865.9|9855.9|9865.4|9855.4|9865.9|9855.9|9865.4|9855.4|6
1622768870000|2021-06-04 01:07:50|9865.3|9855.3|9864.4|9854.4|9865.4|9855.4|9864.1|9854.1|10
1622768880000|2021-06-04 01:08:00|9864.1|9854.1|9862.1|9852.1|9864.1|9854.1|9861.9|9851.9|14
1622768890000|2021-06-04 01:08:10|9862.4|9852.4|9861.9|9851.9|9863.1|9853.1|9861.6|9851.6|10
1622768900000|2021-06-04 01:08:20|9861.5|9851.5|9863.4|9853.4|9863.4|9853.4|9861.5|9851.5|9
1622768910000|2021-06-04 01:08:30|9863.9|9853.9|9866.5|9856.5|9866.5|9856.5|9862.6|9852.6|13
1622768920000|2021-06-04 01:08:40|9866.1|9856.1|9869.9|9859.9|9869.9|9859.9|9866.1|9856.1|11
1622768930000|2021-06-04 01:08:50|9870.1|9860.1|9870.8|9860.8|9870.8|9860.8|9868.4|9858.4|17
1622768940000|2021-06-04 01:09:00|9870.4|9860.4|9870.5|9860.5|9870.5|9860.5|9869.8|9859.8|5
1622768950000|2021-06-04 01:09:10|9870.6|9860.6|9871.6|9861.6|9871.6|9861.6|9870.6|9860.6|15
1622768960000|2021-06-04 01:09:20|9871.4|9861.4|9867.9|9857.9|9871.9|9861.9|9866.4|9856.4|14
1622768970000|2021-06-04 01:09:30|9867.8|9857.8|9865.3|9855.3|9867.9|9857.9|9865.3|9855.3|10
1622768980000|2021-06-04 01:09:40|9865.4|9855.4|9863.9|9853.9|9866.1|9856.1|9863.9|9853.9|7
1622768990000|2021-06-04 01:09:50|9863.6|9853.6|9862|9852|9863.6|9853.6|9861.9|9851.9|7
1622769000000|2021-06-04 01:10:00|9862.4|9852.4|9861.6|9851.6|9863.6|9853.6|9861.6|9851.6|13
1622769010000|2021-06-04 01:10:10|9861.4|9851.4|9859.4|9849.4|9861.4|9851.4|9858.9|9848.9|11
1622769020000|2021-06-04 01:10:20|9859.3|9849.3|9858.9|9848.9|9859.3|9849.3|9857.3|9847.3|10
1622769030000|2021-06-04 01:10:30|9859|9849|9858.1|9848.1|9859|9849|9858.1|9848.1|6
1622769040000|2021-06-04 01:10:40|9858|9848|9861.9|9851.9|9861.9|9851.9|9858|9848|10
1622769050000|2021-06-04 01:10:50|9862.1|9852.1|9861.4|9851.4|9862.1|9852.1|9860.6|9850.6|13
1622769060000|2021-06-04 01:11:00|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|1
1622769070000|2021-06-04 01:11:10|9860.4|9850.4|9861.6|9851.6|9862.1|9852.1|9860.4|9850.4|5
1622769080000|2021-06-04 01:11:20|9862|9852|9862|9852|9862.5|9852.5|9861.3|9851.3|14
1622769090000|2021-06-04 01:11:30|9861.1|9851.1|9859.6|9849.6|9861.1|9851.1|9859.6|9849.6|7
1622769100000|2021-06-04 01:11:40|9859.1|9849.1|9857.1|9847.1|9859.4|9849.4|9857.1|9847.1|9
1622769110000|2021-06-04 01:11:50|9857|9847|9856.9|9846.9|9857.1|9847.1|9856.5|9846.5|6
1622769120000|2021-06-04 01:12:00|9856.6|9846.6|9859.4|9849.4|9859.4|9849.4|9856.6|9846.6|10
1622769130000|2021-06-04 01:12:10|9859|9849|9859.5|9849.5|9859.5|9849.5|9859|9849|3
1622769140000|2021-06-04 01:12:20|9859.9|9849.9|9861|9851|9861|9851|9859.9|9849.9|4
1622769150000|2021-06-04 01:12:30|9860.8|9850.8|9861.1|9851.1|9861.1|9851.1|9860.6|9850.6|6
1622769160000|2021-06-04 01:12:40|9860.8|9850.8|9860|9850|9860.8|9850.8|9860|9850|10
1622769170000|2021-06-04 01:12:50|9859.9|9849.9|9857.1|9847.1|9859.9|9849.9|9857.1|9847.1|9
1622769180000|2021-06-04 01:13:00|9857.3|9847.3|9857|9847|9857.5|9847.5|9856.8|9846.8|10
1622769190000|2021-06-04 01:13:10|9857.1|9847.1|9858.4|9848.4|9858.4|9848.4|9856.9|9846.9|6
1622769200000|2021-06-04 01:13:20|9858.6|9848.6|9859.1|9849.1|9859.6|9849.6|9858.6|9848.6|11
1622769210000|2021-06-04 01:13:30|9858.9|9848.9|9859.8|9849.8|9860.9|9850.9|9858.6|9848.6|10
1622769220000|2021-06-04 01:13:40|9859.4|9849.4|9859.8|9849.8|9859.8|9849.8|9859.1|9849.1|4
1622769230000|2021-06-04 01:13:50|9859.9|9849.9|9859.9|9849.9|9860.1|9850.1|9859.9|9849.9|3
1622769240000|2021-06-04 01:14:00|9860.1|9850.1|9862.4|9852.4|9862.6|9852.6|9860.1|9850.1|5
1622769250000|2021-06-04 01:14:10|9862|9852|9862|9852|9862|9852|9862|9852|1
1622769260000|2021-06-04 01:14:20|9860.6|9850.6|9855.9|9845.9|9860.6|9850.6|9855.9|9845.9|12
1622769270000|2021-06-04 01:14:30|9855.4|9845.4|9855.4|9845.4|9856.5|9846.5|9853.6|9843.6|9
1622769280000|2021-06-04 01:14:40|9855.5|9845.5|9856.1|9846.1|9857.1|9847.1|9855.4|9845.4|10
1622769290000|2021-06-04 01:14:50|9856|9846|9855.6|9845.6|9856|9846|9855.6|9845.6|3
1622769300000|2021-06-04 01:15:00|9855.4|9845.4|9853.4|9843.4|9855.4|9845.4|9852.9|9842.9|12
1622769310000|2021-06-04 01:15:10|9853.6|9843.6|9852.3|9842.3|9853.6|9843.6|9852.3|9842.3|10
1622769320000|2021-06-04 01:15:20|9851.8|9841.8|9849.5|9839.5|9852.1|9842.1|9849.5|9839.5|7
1622769330000|2021-06-04 01:15:30|9849|9839|9848.4|9838.4|9849.3|9839.3|9847.9|9837.9|18
1622769340000|2021-06-04 01:15:40|9848.1|9838.1|9850.8|9840.8|9851.1|9841.1|9848.1|9838.1|14
1622769350000|2021-06-04 01:15:50|9850.6|9840.6|9850|9840|9850.9|9840.9|9849.8|9839.8|16
1622769360000|2021-06-04 01:16:00|9850.3|9840.3|9848.4|9838.4|9850.3|9840.3|9848.4|9838.4|5
1622769370000|2021-06-04 01:16:10|9848.9|9838.9|9851.4|9841.4|9851.4|9841.4|9848.4|9838.4|10
1622769380000|2021-06-04 01:16:20|9851.1|9841.1|9849.9|9839.9|9851.1|9841.1|9849.1|9839.1|17
1622769390000|2021-06-04 01:16:30|9849.6|9839.6|9851.3|9841.3|9851.3|9841.3|9848.9|9838.9|10
1622769400000|2021-06-04 01:16:40|9851.5|9841.5|9853.4|9843.4|9853.9|9843.9|9851.5|9841.5|5
1622769410000|2021-06-04 01:16:50|9853.6|9843.6|9852|9842|9853.9|9843.9|9851.9|9841.9|10
1622769420000|2021-06-04 01:17:00|9851.8|9841.8|9851.4|9841.4|9852.1|9842.1|9851.4|9841.4|4
1622769430000|2021-06-04 01:17:10|9851.1|9841.1|9850.5|9840.5|9851.1|9841.1|9849.4|9839.4|13
1622769440000|2021-06-04 01:17:20|9850.8|9840.8|9851.4|9841.4|9851.4|9841.4|9850.8|9840.8|6
1622769450000|2021-06-04 01:17:30|9851.6|9841.6|9851.1|9841.1|9851.6|9841.6|9851.1|9841.1|3
1622769460000|2021-06-04 01:17:40|9850.9|9840.9|9850.9|9840.9|9851|9841|9850.8|9840.8|4
1622769470000|2021-06-04 01:17:50|9850.6|9840.6|9850.9|9840.9|9851.5|9841.5|9850.6|9840.6|9
1622769480000|2021-06-04 01:18:00|9851.3|9841.3|9850.3|9840.3|9851.3|9841.3|9849.9|9839.9|10
1622769490000|2021-06-04 01:18:10|9850|9840|9848.3|9838.3|9850|9840|9848.1|9838.1|10
1622769500000|2021-06-04 01:18:20|9848.5|9838.5|9849.9|9839.9|9849.9|9839.9|9848.5|9838.5|5
1622769510000|2021-06-04 01:18:30|9849.6|9839.6|9848.9|9838.9|9849.9|9839.9|9848.9|9838.9|6
1622769520000|2021-06-04 01:18:40|9849.1|9839.1|9849.9|9839.9|9850.4|9840.4|9849.1|9839.1|6
1622769530000|2021-06-04 01:18:50|9849.8|9839.8|9849.4|9839.4|9849.8|9839.8|9848.9|9838.9|6
1622769540000|2021-06-04 01:19:00|9849.6|9839.6|9849.6|9839.6|9850|9840|9849.4|9839.4|6
1622769550000|2021-06-04 01:19:10|9849.4|9839.4|9849.4|9839.4|9849.4|9839.4|9849.4|9839.4|1
1622769560000|2021-06-04 01:19:20|9849.5|9839.5|9849|9839|9849.6|9839.6|9849|9839|4
1622769570000|2021-06-04 01:19:30|9849.3|9839.3|9850.4|9840.4|9850.4|9840.4|9849.3|9839.3|4
1622769580000|2021-06-04 01:19:40|9849.9|9839.9|9851.9|9841.9|9852.1|9842.1|9849.9|9839.9|7
1622769590000|2021-06-04 01:19:50|9851.6|9841.6|9855.1|9845.1|9855.4|9845.4|9851.4|9841.4|13
1622769600000|2021-06-04 01:20:00|9854.9|9844.9|9855.1|9845.1|9856.1|9846.1|9854.9|9844.9|9
1622769610000|2021-06-04 01:20:10|9855.6|9845.6|9856.3|9846.3|9856.3|9846.3|9855.1|9845.1|8
1622769620000|2021-06-04 01:20:20|9855.9|9845.9|9858|9848|9858.4|9848.4|9855.9|9845.9|6
1622769630000|2021-06-04 01:20:30|9858.3|9848.3|9859.6|9849.6|9859.9|9849.9|9858.3|9848.3|10
1622769640000|2021-06-04 01:20:40|9859.9|9849.9|9858.9|9848.9|9860.4|9850.4|9858.9|9848.9|5
1622769650000|2021-06-04 01:20:50|9859.4|9849.4|9858.1|9848.1|9859.4|9849.4|9857.9|9847.9|7
1622769660000|2021-06-04 01:21:00|9857.8|9847.8|9856|9846|9857.8|9847.8|9854.4|9844.4|13
1622769670000|2021-06-04 01:21:10|9856.1|9846.1|9855.4|9845.4|9856.1|9846.1|9854.1|9844.1|12
1622769680000|2021-06-04 01:21:20|9854.1|9844.1|9852.9|9842.9|9854.3|9844.3|9852.9|9842.9|9
1622769690000|2021-06-04 01:21:30|9852.6|9842.6|9852.1|9842.1|9852.6|9842.6|9852.1|9842.1|6
1622769700000|2021-06-04 01:21:40|9851.9|9841.9|9852.4|9842.4|9852.4|9842.4|9851.4|9841.4|8
1622769710000|2021-06-04 01:21:50|9852.3|9842.3|9851.8|9841.8|9852.3|9842.3|9851.8|9841.8|2
1622769720000|2021-06-04 01:22:00|9851.9|9841.9|9854.6|9844.6|9854.6|9844.6|9851.9|9841.9|9
1622769730000|2021-06-04 01:22:10|9854.3|9844.3|9853.4|9843.4|9854.3|9844.3|9853.4|9843.4|3
1622769740000|2021-06-04 01:22:20|9853.1|9843.1|9853.9|9843.9|9853.9|9843.9|9852.9|9842.9|7
1622769750000|2021-06-04 01:22:30|9853.6|9843.6|9857|9847|9857|9847|9853.1|9843.1|10
1622769760000|2021-06-04 01:22:40|9857.6|9847.6|9857.1|9847.1|9858.6|9848.6|9857.1|9847.1|6
1622769770000|2021-06-04 01:22:50|9856.9|9846.9|9854.6|9844.6|9856.9|9846.9|9853.9|9843.9|9
1622769780000|2021-06-04 01:23:00|9854.8|9844.8|9856.1|9846.1|9856.5|9846.5|9854.8|9844.8|7
1622769790000|2021-06-04 01:23:10|9855.4|9845.4|9856.9|9846.9|9856.9|9846.9|9854.8|9844.8|10
1622769800000|2021-06-04 01:23:20|9857.3|9847.3|9856.4|9846.4|9857.3|9847.3|9856.1|9846.1|8
1622769810000|2021-06-04 01:23:30|9856.6|9846.6|9856.4|9846.4|9856.9|9846.9|9856.4|9846.4|4
1622769820000|2021-06-04 01:23:40|9856.8|9846.8|9856.1|9846.1|9856.8|9846.8|9856.1|9846.1|2
1622769830000|2021-06-04 01:23:50|9856.5|9846.5|9856.5|9846.5|9856.8|9846.8|9856.5|9846.5|3
1622769840000|2021-06-04 01:24:00|9856.9|9846.9|9859.5|9849.5|9859.5|9849.5|9856.9|9846.9|9
1622769850000|2021-06-04 01:24:10|9859.3|9849.3|9857.6|9847.6|9860|9850|9857.6|9847.6|10
1622769860000|2021-06-04 01:24:20|9857.4|9847.4|9856.4|9846.4|9857.4|9847.4|9856.1|9846.1|7
1622769870000|2021-06-04 01:24:30|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|1
1622769880000|2021-06-04 01:24:40|9855.9|9845.9|9856.1|9846.1|9856.3|9846.3|9855.9|9845.9|4
1622769890000|2021-06-04 01:24:50|9855.6|9845.6|9856.4|9846.4|9856.6|9846.6|9855.6|9845.6|7
1622769900000|2021-06-04 01:25:00|9856.6|9846.6|9858.9|9848.9|9859.1|9849.1|9856.6|9846.6|6
1622769910000|2021-06-04 01:25:10|9859.1|9849.1|9860.6|9850.6|9861.9|9851.9|9859.1|9849.1|11
1622769920000|2021-06-04 01:25:20|9860.9|9850.9|9857.4|9847.4|9861.9|9851.9|9856.4|9846.4|11
1622769930000|2021-06-04 01:25:30|9857.6|9847.6|9857.8|9847.8|9857.9|9847.9|9857.6|9847.6|3
1622769940000|2021-06-04 01:25:40|9857.5|9847.5|9857.9|9847.9|9857.9|9847.9|9856.9|9846.9|8
1622769950000|2021-06-04 01:25:50|9858.4|9848.4|9858.4|9848.4|9858.8|9848.8|9858.4|9848.4|4
1622769960000|2021-06-04 01:26:00|9858.3|9848.3|9858.1|9848.1|9858.4|9848.4|9857.9|9847.9|7
1622769970000|2021-06-04 01:26:10|9858|9848|9857.1|9847.1|9858|9848|9856.9|9846.9|7
1622769980000|2021-06-04 01:26:20|9856.9|9846.9|9854.8|9844.8|9856.9|9846.9|9854.8|9844.8|6
1622769990000|2021-06-04 01:26:30|9854|9844|9852.6|9842.6|9854|9844|9852.4|9842.4|8
1622770000000|2021-06-04 01:26:40|9852.9|9842.9|9852.9|9842.9|9852.9|9842.9|9852.9|9842.9|1
1622770010000|2021-06-04 01:26:50|9853.3|9843.3|9853.4|9843.4|9853.4|9843.4|9853.3|9843.3|2
1622770020000|2021-06-04 01:27:00|9852.9|9842.9|9853|9843|9853|9843|9852.9|9842.9|2
1622770030000|2021-06-04 01:27:10|9852.9|9842.9|9850.6|9840.6|9852.9|9842.9|9850.6|9840.6|3
1622770040000|2021-06-04 01:27:20|9850.3|9840.3|9846.9|9836.9|9850.3|9840.3|9846.9|9836.9|8
1622770050000|2021-06-04 01:27:30|9847.4|9837.4|9850.1|9840.1|9850.1|9840.1|9847.4|9837.4|6
1622770060000|2021-06-04 01:27:40|9849.1|9839.1|9849.1|9839.1|9849.6|9839.6|9848.9|9838.9|7
1622770070000|2021-06-04 01:27:50|9848.1|9838.1|9848.3|9838.3|9848.3|9838.3|9848.1|9838.1|2
1622770080000|2021-06-04 01:28:00|9847.9|9837.9|9848.1|9838.1|9848.1|9838.1|9846.9|9836.9|7
1622770090000|2021-06-04 01:28:10|9848|9838|9847|9837|9848|9838|9846.9|9836.9|5
1622770100000|2021-06-04 01:28:20|9846.8|9836.8|9846.8|9836.8|9847|9837|9846.8|9836.8|3
1622770110000|2021-06-04 01:28:30|9847|9837|9847.9|9837.9|9847.9|9837.9|9846.9|9836.9|4
1622770120000|2021-06-04 01:28:40|9847.1|9837.1|9847|9837|9847.1|9837.1|9847|9837|2
1622770130000|2021-06-04 01:28:50|9846.9|9836.9|9847.4|9837.4|9847.4|9837.4|9846.9|9836.9|4
1622770140000|2021-06-04 01:29:00|9847.6|9837.6|9847.3|9837.3|9847.9|9837.9|9847|9837|4
1622770150000|2021-06-04 01:29:10|9847|9837|9844.1|9834.1|9847|9837|9843.9|9833.9|5
1622770160000|2021-06-04 01:29:20|9844.5|9834.5|9844.3|9834.3|9844.9|9834.9|9844.3|9834.3|7
1622770170000|2021-06-04 01:29:30|9844.1|9834.1|9841.9|9831.9|9844.1|9834.1|9841.4|9831.4|8
1622770180000|2021-06-04 01:29:40|9841.6|9831.6|9841.1|9831.1|9841.6|9831.6|9841.1|9831.1|3
1622770190000|2021-06-04 01:29:50|9841.3|9831.3|9839.6|9829.6|9841.3|9831.3|9839.4|9829.4|5
1622770200000|2021-06-04 01:30:00|9839.3|9829.3|9837.4|9827.4|9839.3|9829.3|9837.1|9827.1|8
1622770210000|2021-06-04 01:30:10|9837.1|9827.1|9837.8|9827.8|9837.8|9827.8|9836.5|9826.5|6
1622770220000|2021-06-04 01:30:20|9838.3|9828.3|9838.1|9828.1|9839.6|9829.6|9838.1|9828.1|8
1622770230000|2021-06-04 01:30:30|9838|9828|9836.6|9826.6|9838|9828|9836.4|9826.4|8
1622770240000|2021-06-04 01:30:40|9836.3|9826.3|9836.1|9826.1|9836.6|9826.6|9835.9|9825.9|6
1622770250000|2021-06-04 01:30:50|9836.3|9826.3|9833.6|9823.6|9836.3|9826.3|9833.6|9823.6|12
1622770260000|2021-06-04 01:31:00|9833.3|9823.3|9833|9823|9833.3|9823.3|9830.4|9820.4|13
1622770270000|2021-06-04 01:31:10|9832.9|9822.9|9832|9822|9832.9|9822.9|9831.4|9821.4|4
1622770280000|2021-06-04 01:31:20|9831.9|9821.9|9831.1|9821.1|9831.9|9821.9|9831.1|9821.1|4
1622770290000|2021-06-04 01:31:30|9830.6|9820.6|9825.6|9815.6|9830.6|9820.6|9825.6|9815.6|12
1622770300000|2021-06-04 01:31:40|9825.1|9815.1|9824.6|9814.6|9826|9816|9824.4|9814.4|10
1622770310000|2021-06-04 01:31:50|9824.9|9814.9|9825.5|9815.5|9826.4|9816.4|9824.9|9814.9|10
1622770320000|2021-06-04 01:32:00|9825.4|9815.4|9827.1|9817.1|9827.1|9817.1|9822.9|9812.9|17
1622770330000|2021-06-04 01:32:10|9827.4|9817.4|9826.1|9816.1|9827.4|9817.4|9826.1|9816.1|9
1622770340000|2021-06-04 01:32:20|9826.4|9816.4|9824.9|9814.9|9826.6|9816.6|9824.4|9814.4|12
1622770350000|2021-06-04 01:32:30|9825.1|9815.1|9825.6|9815.6|9825.8|9815.8|9825.1|9815.1|8
1622770360000|2021-06-04 01:32:40|9825.4|9815.4|9822.3|9812.3|9825.4|9815.4|9821.9|9811.9|6
1622770370000|2021-06-04 01:32:50|9822|9812|9822.1|9812.1|9822.6|9812.6|9821.9|9811.9|10
1622770380000|2021-06-04 01:33:00|9822|9812|9822.4|9812.4|9822.8|9812.8|9820.9|9810.9|13
1622770390000|2021-06-04 01:33:10|9822.1|9812.1|9821.1|9811.1|9823.1|9813.1|9821.1|9811.1|12
1622770400000|2021-06-04 01:33:20|9821.5|9811.5|9821.9|9811.9|9821.9|9811.9|9821.4|9811.4|8
1622770410000|2021-06-04 01:33:30|9822|9812|9827.1|9817.1|9827.1|9817.1|9822|9812|10
1622770420000|2021-06-04 01:33:40|9827.3|9817.3|9828.9|9818.9|9829.6|9819.6|9827.3|9817.3|14
1622770430000|2021-06-04 01:33:50|9827.9|9817.9|9829.6|9819.6|9829.6|9819.6|9827.9|9817.9|16
1622770440000|2021-06-04 01:34:00|9829.1|9819.1|9832.1|9822.1|9832.9|9822.9|9827.6|9817.6|14
1622770450000|2021-06-04 01:34:10|9832.9|9822.9|9833.9|9823.9|9834.4|9824.4|9832.8|9822.8|10
1622770460000|2021-06-04 01:34:20|9833.1|9823.1|9834.3|9824.3|9834.4|9824.4|9832.6|9822.6|6
1622770470000|2021-06-04 01:34:30|9834.8|9824.8|9834.8|9824.8|9835.4|9825.4|9834.4|9824.4|6
1622770480000|2021-06-04 01:34:40|9834.6|9824.6|9833.8|9823.8|9835.1|9825.1|9833.8|9823.8|6
1622770490000|2021-06-04 01:34:50|9833.5|9823.5|9836.8|9826.8|9837.6|9827.6|9833.5|9823.5|8
1622770500000|2021-06-04 01:35:00|9836.6|9826.6|9841.1|9831.1|9841.1|9831.1|9836.4|9826.4|12
1622770510000|2021-06-04 01:35:10|9840.9|9830.9|9840.9|9830.9|9842.4|9832.4|9840.1|9830.1|14
1622770520000|2021-06-04 01:35:20|9841.3|9831.3|9841.5|9831.5|9843.4|9833.4|9840|9830|17
1622770530000|2021-06-04 01:35:30|9841.1|9831.1|9840.4|9830.4|9842.9|9832.9|9840.4|9830.4|12
1622770540000|2021-06-04 01:35:40|9841.1|9831.1|9843.4|9833.4|9843.4|9833.4|9841.1|9831.1|8
1622770550000|2021-06-04 01:35:50|9843|9833|9843.1|9833.1|9843.1|9833.1|9843|9833|2
1622770560000|2021-06-04 01:36:00|9843.4|9833.4|9840.6|9830.6|9843.4|9833.4|9840.6|9830.6|10
1622770570000|2021-06-04 01:36:10|9841.1|9831.1|9841.4|9831.4|9841.4|9831.4|9840.8|9830.8|10
1622770580000|2021-06-04 01:36:20|9840.9|9830.9|9839.9|9829.9|9840.9|9830.9|9838.9|9828.9|15
1622770590000|2021-06-04 01:36:30|9839.6|9829.6|9837.4|9827.4|9839.6|9829.6|9837.4|9827.4|6
1622770600000|2021-06-04 01:36:40|9836.9|9826.9|9836.4|9826.4|9836.9|9826.9|9836.4|9826.4|3
1622770610000|2021-06-04 01:36:50|9835.9|9825.9|9836.6|9826.6|9836.6|9826.6|9834.1|9824.1|10
1622770620000|2021-06-04 01:37:00|9836.5|9826.5|9832.9|9822.9|9836.5|9826.5|9832.9|9822.9|9
1622770630000|2021-06-04 01:37:10|9832.6|9822.6|9833.4|9823.4|9833.4|9823.4|9832.6|9822.6|9
1622770640000|2021-06-04 01:37:20|9833.8|9823.8|9838.6|9828.6|9839.6|9829.6|9833.8|9823.8|13
1622770650000|2021-06-04 01:37:30|9838.3|9828.3|9837|9827|9838.3|9828.3|9836.1|9826.1|13
1622770660000|2021-06-04 01:37:40|9836.5|9826.5|9837.4|9827.4|9838.5|9828.5|9833.4|9823.4|25
1622770670000|2021-06-04 01:37:50|9837.6|9827.6|9836.1|9826.1|9837.6|9827.6|9834.4|9824.4|13
1622770680000|2021-06-04 01:38:00|9835.9|9825.9|9835.6|9825.6|9837.1|9827.1|9832.6|9822.6|16
1622770690000|2021-06-04 01:38:10|9834.9|9824.9|9841.6|9831.6|9841.6|9831.6|9834.9|9824.9|20
1622770700000|2021-06-04 01:38:20|9841.4|9831.4|9842.4|9832.4|9842.9|9832.9|9840.5|9830.5|14
1622770710000|2021-06-04 01:38:30|9842.1|9832.1|9842.4|9832.4|9842.4|9832.4|9841.1|9831.1|10
1622770720000|2021-06-04 01:38:40|9841.9|9831.9|9840.6|9830.6|9841.9|9831.9|9840.6|9830.6|9
1622770730000|2021-06-04 01:38:50|9840.9|9830.9|9839.3|9829.3|9840.9|9830.9|9838.8|9828.8|13
1622770740000|2021-06-04 01:39:00|9838.4|9828.4|9841.1|9831.1|9841.1|9831.1|9837.9|9827.9|14
1622770750000|2021-06-04 01:39:10|9840.4|9830.4|9840.4|9830.4|9840.9|9830.9|9839|9829|16
1622770760000|2021-06-04 01:39:20|9840.1|9830.1|9840.4|9830.4|9841.1|9831.1|9839.5|9829.5|12
1622770770000|2021-06-04 01:39:30|9840.3|9830.3|9842.4|9832.4|9842.4|9832.4|9840.3|9830.3|7
1622770780000|2021-06-04 01:39:40|9842.6|9832.6|9842.9|9832.9|9842.9|9832.9|9842.6|9832.6|2
1622770790000|2021-06-04 01:39:50|9842.8|9832.8|9848.8|9838.8|9848.8|9838.8|9842.8|9832.8|11
1622770800000|2021-06-04 01:40:00|9848.6|9838.6|9847.4|9837.4|9848.6|9838.6|9846.9|9836.9|10
1622770810000|2021-06-04 01:40:10|9848.1|9838.1|9848.4|9838.4|9848.6|9838.6|9847.9|9837.9|7
1622770820000|2021-06-04 01:40:20|9848|9838|9845.6|9835.6|9848|9838|9845.6|9835.6|4
1622770830000|2021-06-04 01:40:30|9845.4|9835.4|9845.5|9835.5|9845.5|9835.5|9843.6|9833.6|12
1622770840000|2021-06-04 01:40:40|9845.4|9835.4|9844.6|9834.6|9845.4|9835.4|9842.4|9832.4|13
1622770850000|2021-06-04 01:40:50|9843.4|9833.4|9841.6|9831.6|9843.5|9833.5|9841.6|9831.6|13
1622770860000|2021-06-04 01:41:00|9840.9|9830.9|9839.4|9829.4|9840.9|9830.9|9839.4|9829.4|5
1622770870000|2021-06-04 01:41:10|9839|9829|9837.9|9827.9|9840.1|9830.1|9837.9|9827.9|17
1622770880000|2021-06-04 01:41:20|9838.1|9828.1|9837.4|9827.4|9838.1|9828.1|9837.4|9827.4|6
1622770890000|2021-06-04 01:41:30|9837.6|9827.6|9837.9|9827.9|9837.9|9827.9|9837.4|9827.4|3
1622770900000|2021-06-04 01:41:40|9838.1|9828.1|9838.4|9828.4|9839|9829|9838.1|9828.1|5
1622770910000|2021-06-04 01:41:50|9838.1|9828.1|9837.6|9827.6|9838.1|9828.1|9837.6|9827.6|5
1622770920000|2021-06-04 01:42:00|9837.1|9827.1|9841.9|9831.9|9841.9|9831.9|9837.1|9827.1|12
1622770930000|2021-06-04 01:42:10|9842.9|9832.9|9841.6|9831.6|9843.5|9833.5|9841.6|9831.6|11
1622770940000|2021-06-04 01:42:20|9841.5|9831.5|9846.6|9836.6|9846.6|9836.6|9841.1|9831.1|15
1622770950000|2021-06-04 01:42:30|9847.4|9837.4|9847.6|9837.6|9848.4|9838.4|9846.4|9836.4|15
1622770960000|2021-06-04 01:42:40|9847.5|9837.5|9845.4|9835.4|9847.5|9837.5|9845.1|9835.1|10
1622770970000|2021-06-04 01:42:50|9845.1|9835.1|9847.3|9837.3|9847.4|9837.4|9844.1|9834.1|17
1622770980000|2021-06-04 01:43:00|9846.4|9836.4|9848.4|9838.4|9848.4|9838.4|9846.4|9836.4|6
1622770990000|2021-06-04 01:43:10|9848.9|9838.9|9850.6|9840.6|9850.9|9840.9|9848.3|9838.3|5
1622771000000|2021-06-04 01:43:20|9849.9|9839.9|9849.1|9839.1|9849.9|9839.9|9849.1|9839.1|3
1622771010000|2021-06-04 01:43:30|9849.4|9839.4|9850.9|9840.9|9851|9841|9849.4|9839.4|7
1622771020000|2021-06-04 01:43:40|9850.8|9840.8|9849.9|9839.9|9850.9|9840.9|9849.6|9839.6|6
1622771030000|2021-06-04 01:43:50|9850.1|9840.1|9850.6|9840.6|9850.6|9840.6|9850.1|9840.1|3
1622771050000|2021-06-04 01:44:10|9850.9|9840.9|9849.6|9839.6|9850.9|9840.9|9849.6|9839.6|4
1622771060000|2021-06-04 01:44:20|9848.6|9838.6|9852|9842|9852|9842|9848.6|9838.6|5
1622771070000|2021-06-04 01:44:30|9851.8|9841.8|9851.8|9841.8|9851.9|9841.9|9851.5|9841.5|5
1622771080000|2021-06-04 01:44:40|9851.6|9841.6|9850.8|9840.8|9851.6|9841.6|9850.8|9840.8|2
1622771090000|2021-06-04 01:44:50|9850.4|9840.4|9850.6|9840.6|9850.6|9840.6|9850.4|9840.4|4
1622771100000|2021-06-04 01:45:00|9850.9|9840.9|9855.1|9845.1|9855.6|9845.6|9850.1|9840.1|12
1622771110000|2021-06-04 01:45:10|9856.1|9846.1|9857|9847|9857|9847|9856.1|9846.1|7
1622771120000|2021-06-04 01:45:20|9856.9|9846.9|9855.9|9845.9|9856.9|9846.9|9855.9|9845.9|4
1622771130000|2021-06-04 01:45:30|9856|9846|9856.1|9846.1|9856.1|9846.1|9856|9846|2
1622771140000|2021-06-04 01:45:40|9855.6|9845.6|9857.6|9847.6|9857.6|9847.6|9855.6|9845.6|5
1622771150000|2021-06-04 01:45:50|9857.5|9847.5|9857.4|9847.4|9857.5|9847.5|9857.4|9847.4|2
1622771160000|2021-06-04 01:46:00|9857.6|9847.6|9858.1|9848.1|9858.1|9848.1|9857.4|9847.4|4
1622771170000|2021-06-04 01:46:10|9857.9|9847.9|9857.6|9847.6|9857.9|9847.9|9857.6|9847.6|2
1622771180000|2021-06-04 01:46:20|9857.5|9847.5|9857.6|9847.6|9858.1|9848.1|9857.5|9847.5|4
1622771190000|2021-06-04 01:46:30|9857.1|9847.1|9854.9|9844.9|9857.1|9847.1|9854.9|9844.9|6
1622771200000|2021-06-04 01:46:40|9855|9845|9856.1|9846.1|9856.4|9846.4|9855|9845|6
1622771210000|2021-06-04 01:46:50|9855.8|9845.8|9853.9|9843.9|9855.8|9845.8|9853.9|9843.9|7
1622771220000|2021-06-04 01:47:00|9854.1|9844.1|9850.3|9840.3|9854.1|9844.1|9849.9|9839.9|9
1622771230000|2021-06-04 01:47:10|9850.4|9840.4|9848.6|9838.6|9850.4|9840.4|9848.6|9838.6|7
1622771240000|2021-06-04 01:47:20|9848.5|9838.5|9848.6|9838.6|9849.9|9839.9|9848.5|9838.5|7
1622771250000|2021-06-04 01:47:30|9848.9|9838.9|9849.9|9839.9|9849.9|9839.9|9848.9|9838.9|4
1622771260000|2021-06-04 01:47:40|9849.6|9839.6|9849.4|9839.4|9849.6|9839.6|9849.1|9839.1|4
1622771270000|2021-06-04 01:47:50|9849.1|9839.1|9848.6|9838.6|9849.1|9839.1|9848.6|9838.6|2
1622771280000|2021-06-04 01:48:00|9848.4|9838.4|9846.6|9836.6|9848.4|9838.4|9846.4|9836.4|12
1622771290000|2021-06-04 01:48:10|9847|9837|9847.4|9837.4|9847.8|9837.8|9847|9837|4
1622771300000|2021-06-04 01:48:20|9847.6|9837.6|9844.1|9834.1|9847.6|9837.6|9843.6|9833.6|15
1622771310000|2021-06-04 01:48:30|9844.4|9834.4|9843.1|9833.1|9844.4|9834.4|9843.1|9833.1|8
1622771320000|2021-06-04 01:48:40|9842.9|9832.9|9844.4|9834.4|9844.6|9834.6|9841.9|9831.9|13
1622771330000|2021-06-04 01:48:50|9844.1|9834.1|9841.4|9831.4|9844.4|9834.4|9841.4|9831.4|8
1622771340000|2021-06-04 01:49:00|9841.5|9831.5|9840.1|9830.1|9841.5|9831.5|9840.1|9830.1|4
1622771350000|2021-06-04 01:49:10|9839.9|9829.9|9840.4|9830.4|9840.4|9830.4|9839.1|9829.1|13
1622771360000|2021-06-04 01:49:20|9839.3|9829.3|9840.1|9830.1|9840.1|9830.1|9839.1|9829.1|4
1622771370000|2021-06-04 01:49:30|9840|9830|9838.1|9828.1|9840|9830|9837.9|9827.9|7
1622771380000|2021-06-04 01:49:40|9838|9828|9840.9|9830.9|9840.9|9830.9|9838|9828|8
1622771390000|2021-06-04 01:49:50|9840.4|9830.4|9840.4|9830.4|9840.9|9830.9|9840.4|9830.4|5
1622771400000|2021-06-04 01:50:00|9840.5|9830.5|9838.4|9828.4|9840.5|9830.5|9838.4|9828.4|12
1622771410000|2021-06-04 01:50:10|9838.6|9828.6|9839.1|9829.1|9839.6|9829.6|9838.6|9828.6|5
1622771420000|2021-06-04 01:50:20|9839|9829|9836|9826|9839|9829|9835.8|9825.8|13
1622771430000|2021-06-04 01:50:30|9836.4|9826.4|9835.9|9825.9|9836.4|9826.4|9835.5|9825.5|6
1622771440000|2021-06-04 01:50:40|9836|9826|9835.4|9825.4|9836|9826|9834|9824|11
1622771450000|2021-06-04 01:50:50|9836.1|9826.1|9836.5|9826.5|9836.8|9826.8|9836.1|9826.1|4
1622771460000|2021-06-04 01:51:00|9836|9826|9835.9|9825.9|9836|9826|9834.1|9824.1|11
1622771470000|2021-06-04 01:51:10|9835.8|9825.8|9836.1|9826.1|9836.9|9826.9|9835.8|9825.8|7
1622771480000|2021-06-04 01:51:20|9835.5|9825.5|9839.9|9829.9|9839.9|9829.9|9835.5|9825.5|13
1622771490000|2021-06-04 01:51:30|9840|9830|9840.9|9830.9|9840.9|9830.9|9840|9830|5
1622771500000|2021-06-04 01:51:40|9842|9832|9843.9|9833.9|9843.9|9833.9|9842|9832|9
1622771510000|2021-06-04 01:51:50|9843.6|9833.6|9844.8|9834.8|9844.8|9834.8|9843.6|9833.6|3
1622771520000|2021-06-04 01:52:00|9844.1|9834.1|9843.4|9833.4|9844.3|9834.3|9842.1|9832.1|9
1622771530000|2021-06-04 01:52:10|9844.4|9834.4|9845.1|9835.1|9845.1|9835.1|9844.4|9834.4|5
1622771540000|2021-06-04 01:52:20|9845.4|9835.4|9844.5|9834.5|9845.9|9835.9|9844.5|9834.5|10
1622771550000|2021-06-04 01:52:30|9844.9|9834.9|9846.1|9836.1|9846.1|9836.1|9844.6|9834.6|5
1622771560000|2021-06-04 01:52:40|9846.4|9836.4|9846.4|9836.4|9846.4|9836.4|9846.4|9836.4|1
1622771570000|2021-06-04 01:52:50|9846.3|9836.3|9845.9|9835.9|9846.6|9836.6|9845.5|9835.5|8
1622771580000|2021-06-04 01:53:00|9845.6|9835.6|9847.6|9837.6|9847.6|9837.6|9843.5|9833.5|13
1622771590000|2021-06-04 01:53:10|9847.4|9837.4|9847.9|9837.9|9847.9|9837.9|9847.4|9837.4|3
1622771600000|2021-06-04 01:53:20|9849.6|9839.6|9850.6|9840.6|9850.6|9840.6|9849.6|9839.6|3
1622771610000|2021-06-04 01:53:30|9850.5|9840.5|9850.5|9840.5|9850.5|9840.5|9850.4|9840.4|3
1622771620000|2021-06-04 01:53:40|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|1
1622771630000|2021-06-04 01:53:50|9850|9840|9849.1|9839.1|9850|9840|9849.1|9839.1|4
1622771640000|2021-06-04 01:54:00|9848.5|9838.5|9847|9837|9848.5|9838.5|9846.4|9836.4|13
1622771650000|2021-06-04 01:54:10|9847.1|9837.1|9848.9|9838.9|9848.9|9838.9|9846.8|9836.8|11
1622771660000|2021-06-04 01:54:20|9848.4|9838.4|9846.4|9836.4|9848.9|9838.9|9846.4|9836.4|10
1622771670000|2021-06-04 01:54:30|9846.3|9836.3|9841.5|9831.5|9846.3|9836.3|9840|9830|11
1622771680000|2021-06-04 01:54:40|9841.6|9831.6|9841.1|9831.1|9842.6|9832.6|9840.6|9830.6|7
1622771690000|2021-06-04 01:54:50|9841.4|9831.4|9844.6|9834.6|9844.6|9834.6|9841.4|9831.4|6
1622771700000|2021-06-04 01:55:00|9844.9|9834.9|9850|9840|9850.4|9840.4|9844.9|9834.9|19
1622771710000|2021-06-04 01:55:10|9849.9|9839.9|9851.4|9841.4|9851.6|9841.6|9849.9|9839.9|13
1622771720000|2021-06-04 01:55:20|9851.1|9841.1|9849.8|9839.8|9851.1|9841.1|9849.1|9839.1|8
1622771730000|2021-06-04 01:55:30|9849.9|9839.9|9851.1|9841.1|9851.1|9841.1|9849.9|9839.9|5
1622771740000|2021-06-04 01:55:40|9850.9|9840.9|9850.6|9840.6|9850.9|9840.9|9850.1|9840.1|6
1622771750000|2021-06-04 01:55:50|9850.4|9840.4|9848.4|9838.4|9850.4|9840.4|9847.9|9837.9|8
1622771760000|2021-06-04 01:56:00|9848.6|9838.6|9849.6|9839.6|9849.6|9839.6|9847.4|9837.4|13
1622771770000|2021-06-04 01:56:10|9849.4|9839.4|9847.5|9837.5|9849.6|9839.6|9845.6|9835.6|12
1622771780000|2021-06-04 01:56:20|9847.6|9837.6|9852.8|9842.8|9853.8|9843.8|9847.1|9837.1|29
1622771790000|2021-06-04 01:56:30|9855.1|9845.1|9857.6|9847.6|9857.9|9847.9|9852.1|9842.1|25
1622771800000|2021-06-04 01:56:40|9856.6|9846.6|9857.9|9847.9|9859.4|9849.4|9856.1|9846.1|22
1622771810000|2021-06-04 01:56:50|9858.1|9848.1|9859.9|9849.9|9860.1|9850.1|9856.8|9846.8|29
1622771820000|2021-06-04 01:57:00|9860.1|9850.1|9860.8|9850.8|9861.4|9851.4|9856.1|9846.1|22
1622771830000|2021-06-04 01:57:10|9861|9851|9862.1|9852.1|9862.8|9852.8|9861|9851|20
1622771840000|2021-06-04 01:57:20|9860.9|9850.9|9860.9|9850.9|9863|9853|9860.4|9850.4|16
1622771850000|2021-06-04 01:57:30|9860.3|9850.3|9862.9|9852.9|9863.5|9853.5|9860.3|9850.3|15
1622771860000|2021-06-04 01:57:40|9863.1|9853.1|9860.4|9850.4|9863.1|9853.1|9860.4|9850.4|22
1622771870000|2021-06-04 01:57:50|9861|9851|9859|9849|9861.5|9851.5|9857.9|9847.9|18
1622771880000|2021-06-04 01:58:00|9858.8|9848.8|9855.6|9845.6|9858.8|9848.8|9855.4|9845.4|15
1622771890000|2021-06-04 01:58:10|9855.3|9845.3|9856.5|9846.5|9857|9847|9855.3|9845.3|14
1622771900000|2021-06-04 01:58:20|9856.1|9846.1|9855.9|9845.9|9857.1|9847.1|9855.9|9845.9|9
1622771910000|2021-06-04 01:58:30|9855.6|9845.6|9854.5|9844.5|9855.6|9845.6|9854.5|9844.5|8
1622771920000|2021-06-04 01:58:40|9853.9|9843.9|9853.9|9843.9|9854.3|9844.3|9852.9|9842.9|7
1622771930000|2021-06-04 01:58:50|9853.4|9843.4|9854.4|9844.4|9854.4|9844.4|9852.1|9842.1|9
1622771940000|2021-06-04 01:59:00|9854|9844|9853.9|9843.9|9854.3|9844.3|9852.9|9842.9|9
1622771950000|2021-06-04 01:59:10|9853.6|9843.6|9854|9844|9854|9844|9853.1|9843.1|11
1622771960000|2021-06-04 01:59:20|9853.8|9843.8|9853.8|9843.8|9854|9844|9853.1|9843.1|7
1622771970000|2021-06-04 01:59:30|9853.3|9843.3|9853.3|9843.3|9853.9|9843.9|9852.6|9842.6|10
1622771980000|2021-06-04 01:59:40|9853.1|9843.1|9853.4|9843.4|9853.8|9843.8|9853.1|9843.1|4
1622771990000|2021-06-04 01:59:50|9853|9843|9851.9|9841.9|9853|9843|9851.9|9841.9|7
1622772000000|2021-06-04 02:00:00|9851.6|9841.6|9848.1|9838.1|9852.1|9842.1|9847.8|9837.8|21
1622772010000|2021-06-04 02:00:10|9847.9|9837.9|9848.8|9838.8|9849.5|9839.5|9846.8|9836.8|15
1622772020000|2021-06-04 02:00:20|9849.1|9839.1|9851|9841|9851.1|9841.1|9849.1|9839.1|13
1622772030000|2021-06-04 02:00:30|9851.4|9841.4|9851|9841|9851.5|9841.5|9851|9841|4
1622772040000|2021-06-04 02:00:40|9851.4|9841.4|9851|9841|9851.4|9841.4|9850.5|9840.5|9
1622772050000|2021-06-04 02:00:50|9850.6|9840.6|9851.5|9841.5|9851.5|9841.5|9848.8|9838.8|11
1622772060000|2021-06-04 02:01:00|9851.6|9841.6|9851.6|9841.6|9851.6|9841.6|9850.8|9840.8|6
1622772070000|2021-06-04 02:01:10|9851.9|9841.9|9851.6|9841.6|9851.9|9841.9|9851.6|9841.6|2
1622772080000|2021-06-04 02:01:20|9851.5|9841.5|9850|9840|9851.5|9841.5|9849|9839|18
1622772090000|2021-06-04 02:01:30|9849.6|9839.6|9847.6|9837.6|9849.6|9839.6|9847.6|9837.6|10
1622772100000|2021-06-04 02:01:40|9847.9|9837.9|9849.9|9839.9|9849.9|9839.9|9847.9|9837.9|15
1622772110000|2021-06-04 02:01:50|9850.1|9840.1|9851.4|9841.4|9851.4|9841.4|9849.4|9839.4|11
1622772120000|2021-06-04 02:02:00|9851|9841|9850.6|9840.6|9852.4|9842.4|9849.9|9839.9|9
1622772130000|2021-06-04 02:02:10|9851.1|9841.1|9853.5|9843.5|9854.4|9844.4|9851.1|9841.1|9
1622772140000|2021-06-04 02:02:20|9853.6|9843.6|9854.9|9844.9|9854.9|9844.9|9853.1|9843.1|7
1622772150000|2021-06-04 02:02:30|9855.1|9845.1|9856.6|9846.6|9856.9|9846.9|9855.1|9845.1|9
1622772160000|2021-06-04 02:02:40|9856.4|9846.4|9856.9|9846.9|9856.9|9846.9|9855.6|9845.6|5
1622772170000|2021-06-04 02:02:50|9857.1|9847.1|9855.9|9845.9|9857.4|9847.4|9855.8|9845.8|9
1622772180000|2021-06-04 02:03:00|9856.1|9846.1|9857.4|9847.4|9857.6|9847.6|9855.1|9845.1|12
1622772190000|2021-06-04 02:03:10|9857.6|9847.6|9858.6|9848.6|9858.6|9848.6|9857.6|9847.6|7
1622772200000|2021-06-04 02:03:20|9858.1|9848.1|9858.4|9848.4|9858.9|9848.9|9858.1|9848.1|5
1622772210000|2021-06-04 02:03:30|9858.6|9848.6|9857.6|9847.6|9858.6|9848.6|9857.6|9847.6|4
1622772230000|2021-06-04 02:03:50|9857.9|9847.9|9857.8|9847.8|9858.4|9848.4|9857.8|9847.8|5
1622772240000|2021-06-04 02:04:00|9857.4|9847.4|9857.8|9847.8|9857.8|9847.8|9857.4|9847.4|2
1622772250000|2021-06-04 02:04:10|9858.1|9848.1|9858.8|9848.8|9858.9|9848.9|9858.1|9848.1|5
1622772260000|2021-06-04 02:04:20|9858.4|9848.4|9858.3|9848.3|9858.4|9848.4|9858|9848|5
1622772270000|2021-06-04 02:04:30|9858|9848|9862.9|9852.9|9863.1|9853.1|9857.6|9847.6|10
1622772280000|2021-06-04 02:04:40|9863.1|9853.1|9864|9854|9864|9854|9862.9|9852.9|6
1622772290000|2021-06-04 02:04:50|9863.5|9853.5|9861.6|9851.6|9864.1|9854.1|9861.4|9851.4|12
1622772300000|2021-06-04 02:05:00|9861.9|9851.9|9862.1|9852.1|9862.3|9852.3|9861.9|9851.9|4
1622772310000|2021-06-04 02:05:10|9862.4|9852.4|9862.6|9852.6|9862.6|9852.6|9862.4|9852.4|2
1622772320000|2021-06-04 02:05:20|9862.4|9852.4|9861.4|9851.4|9862.4|9852.4|9860.9|9850.9|8
1622772330000|2021-06-04 02:05:30|9861.6|9851.6|9859.1|9849.1|9861.6|9851.6|9859.1|9849.1|12
1622772340000|2021-06-04 02:05:40|9858.9|9848.9|9859|9849|9859|9849|9858.6|9848.6|3
1622772350000|2021-06-04 02:05:50|9858.9|9848.9|9859.1|9849.1|9859.1|9849.1|9858.6|9848.6|3
1622772360000|2021-06-04 02:06:00|9859.4|9849.4|9859.6|9849.6|9860.1|9850.1|9859.4|9849.4|5
1622772370000|2021-06-04 02:06:10|9859.4|9849.4|9854.9|9844.9|9859.4|9849.4|9854.9|9844.9|9
1622772380000|2021-06-04 02:06:20|9854.6|9844.6|9853.5|9843.5|9854.6|9844.6|9853.3|9843.3|5
1622772390000|2021-06-04 02:06:30|9853.6|9843.6|9853.4|9843.4|9853.6|9843.6|9852.6|9842.6|8
1622772400000|2021-06-04 02:06:40|9853.3|9843.3|9852.6|9842.6|9853.3|9843.3|9852.6|9842.6|3
1622772410000|2021-06-04 02:06:50|9853|9843|9855.4|9845.4|9855.4|9845.4|9853|9843|6
1622772420000|2021-06-04 02:07:00|9855.9|9845.9|9856.9|9846.9|9857.3|9847.3|9855.9|9845.9|6
1622772430000|2021-06-04 02:07:10|9857.3|9847.3|9857.6|9847.6|9857.6|9847.6|9857.3|9847.3|7
1622772440000|2021-06-04 02:07:20|9857.4|9847.4|9855.1|9845.1|9857.4|9847.4|9855.1|9845.1|7
1622772450000|2021-06-04 02:07:30|9854.9|9844.9|9855.6|9845.6|9855.6|9845.6|9854.4|9844.4|8
1622772460000|2021-06-04 02:07:40|9855.4|9845.4|9855.4|9845.4|9855.6|9845.6|9855.4|9845.4|3
1622772470000|2021-06-04 02:07:50|9855.6|9845.6|9855.4|9845.4|9855.6|9845.6|9855.4|9845.4|2
1622772480000|2021-06-04 02:08:00|9856.1|9846.1|9856.9|9846.9|9856.9|9846.9|9856.1|9846.1|4
1622772490000|2021-06-04 02:08:10|9856.3|9846.3|9858.5|9848.5|9858.5|9848.5|9856.3|9846.3|11
1622772500000|2021-06-04 02:08:20|9858.3|9848.3|9858.6|9848.6|9858.6|9848.6|9858.3|9848.3|2
1622772510000|2021-06-04 02:08:30|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|1
1622772520000|2021-06-04 02:08:40|9858.6|9848.6|9859.4|9849.4|9859.4|9849.4|9858.6|9848.6|3
1622772530000|2021-06-04 02:08:50|9859.1|9849.1|9858.1|9848.1|9859.1|9849.1|9856.6|9846.6|10
1622772540000|2021-06-04 02:09:00|9858.4|9848.4|9858.6|9848.6|9858.6|9848.6|9858.4|9848.4|2
1622772550000|2021-06-04 02:09:10|9858.9|9848.9|9859.1|9849.1|9859.1|9849.1|9858.9|9848.9|2
1622772560000|2021-06-04 02:09:20|9858.9|9848.9|9857.9|9847.9|9858.9|9848.9|9857.9|9847.9|3
1622772570000|2021-06-04 02:09:30|9857.6|9847.6|9857.8|9847.8|9857.8|9847.8|9857.6|9847.6|2
1622772580000|2021-06-04 02:09:40|9857.9|9847.9|9858.6|9848.6|9858.6|9848.6|9857.9|9847.9|2
1622772590000|2021-06-04 02:09:50|9858.1|9848.1|9858.3|9848.3|9858.3|9848.3|9857.8|9847.8|5
1622772600000|2021-06-04 02:10:00|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|9858.1|9848.1|3
1622772610000|2021-06-04 02:10:10|9859.1|9849.1|9859.9|9849.9|9860.1|9850.1|9859.1|9849.1|4
1622772630000|2021-06-04 02:10:30|9860.6|9850.6|9860.4|9850.4|9860.6|9850.6|9860.4|9850.4|2
1622772640000|2021-06-04 02:10:40|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1622772660000|2021-06-04 02:11:00|9860.4|9850.4|9856.8|9846.8|9860.4|9850.4|9856.8|9846.8|11
1622772670000|2021-06-04 02:11:10|9856.5|9846.5|9854.9|9844.9|9856.5|9846.5|9854.1|9844.1|9
1622772680000|2021-06-04 02:11:20|9855.4|9845.4|9855.1|9845.1|9856.6|9846.6|9855.1|9845.1|7
1622772690000|2021-06-04 02:11:30|9855.4|9845.4|9854.9|9844.9|9855.4|9845.4|9854.1|9844.1|10
1622772700000|2021-06-04 02:11:40|9855.1|9845.1|9855.8|9845.8|9855.8|9845.8|9855.1|9845.1|3
1622772710000|2021-06-04 02:11:50|9855.4|9845.4|9856.1|9846.1|9856.1|9846.1|9854.9|9844.9|5
1622772720000|2021-06-04 02:12:00|9855.6|9845.6|9854.8|9844.8|9855.6|9845.6|9854.8|9844.8|2
1622772730000|2021-06-04 02:12:10|9854.6|9844.6|9854.1|9844.1|9854.6|9844.6|9854|9844|4
1622772740000|2021-06-04 02:12:20|9854.4|9844.4|9856.1|9846.1|9856.4|9846.4|9854.1|9844.1|15
1622772750000|2021-06-04 02:12:30|9856.4|9846.4|9855.4|9845.4|9856.4|9846.4|9855.4|9845.4|4
1622772770000|2021-06-04 02:12:50|9855.3|9845.3|9854.6|9844.6|9855.3|9845.3|9854.6|9844.6|2
1622772780000|2021-06-04 02:13:00|9854.3|9844.3|9851.4|9841.4|9854.3|9844.3|9851.1|9841.1|7
1622772790000|2021-06-04 02:13:10|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|9851|9841|5
1622772800000|2021-06-04 02:13:20|9851.6|9841.6|9853.1|9843.1|9853.4|9843.4|9851.6|9841.6|9
1622772810000|2021-06-04 02:13:30|9852.4|9842.4|9852.1|9842.1|9852.9|9842.9|9850.6|9840.6|11
1622772820000|2021-06-04 02:13:40|9852.5|9842.5|9852.1|9842.1|9852.5|9842.5|9852.1|9842.1|3
1622772830000|2021-06-04 02:13:50|9850.9|9840.9|9850.6|9840.6|9850.9|9840.9|9850.6|9840.6|4
1622772850000|2021-06-04 02:14:10|9850.4|9840.4|9849.1|9839.1|9850.4|9840.4|9848.6|9838.6|8
1622772860000|2021-06-04 02:14:20|9849.4|9839.4|9850.3|9840.3|9850.3|9840.3|9849.4|9839.4|8
1622772870000|2021-06-04 02:14:30|9850.1|9840.1|9851.1|9841.1|9851.1|9841.1|9849.1|9839.1|10
1622772880000|2021-06-04 02:14:40|9850.6|9840.6|9850.1|9840.1|9850.6|9840.6|9850.1|9840.1|3
1622772890000|2021-06-04 02:14:50|9850.6|9840.6|9848.6|9838.6|9850.6|9840.6|9848.6|9838.6|10
1622772900000|2021-06-04 02:15:00|9848.8|9838.8|9849.8|9839.8|9849.9|9839.9|9848.8|9838.8|5
1622772910000|2021-06-04 02:15:10|9849.9|9839.9|9849.9|9839.9|9849.9|9839.9|9849.9|9839.9|1
1622772920000|2021-06-04 02:15:20|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|1
1622772940000|2021-06-04 02:15:40|9849.8|9839.8|9850|9840|9850|9840|9849.8|9839.8|2
1622772960000|2021-06-04 02:16:00|9849.9|9839.9|9850.9|9840.9|9850.9|9840.9|9849.9|9839.9|4
1622772970000|2021-06-04 02:16:10|9851.4|9841.4|9850.4|9840.4|9851.4|9841.4|9850.4|9840.4|6
1622772990000|2021-06-04 02:16:30|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|1
1622773010000|2021-06-04 02:16:50|9849.6|9839.6|9847.6|9837.6|9849.6|9839.6|9847.6|9837.6|2
1622773020000|2021-06-04 02:17:00|9848|9838|9848.1|9838.1|9848.1|9838.1|9847.9|9837.9|3
1622773030000|2021-06-04 02:17:10|9848.4|9838.4|9848.6|9838.6|9848.6|9838.6|9848.4|9838.4|2
1622773040000|2021-06-04 02:17:20|9848.9|9838.9|9849.1|9839.1|9849.1|9839.1|9848.9|9838.9|4
1622773050000|2021-06-04 02:17:30|9848.9|9838.9|9851.4|9841.4|9851.4|9841.4|9848.9|9838.9|3
1622773060000|2021-06-04 02:17:40|9851.8|9841.8|9851.8|9841.8|9851.8|9841.8|9851.8|9841.8|1
1622773070000|2021-06-04 02:17:50|9851.9|9841.9|9851.9|9841.9|9851.9|9841.9|9851.9|9841.9|1
1622773080000|2021-06-04 02:18:00|9851.8|9841.8|9852.1|9842.1|9852.1|9842.1|9851.8|9841.8|3
1622773100000|2021-06-04 02:18:20|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|1
1622773110000|2021-06-04 02:18:30|9853.5|9843.5|9853.8|9843.8|9853.8|9843.8|9853.5|9843.5|2
1622773120000|2021-06-04 02:18:40|9853.9|9843.9|9853.8|9843.8|9853.9|9843.9|9853.8|9843.8|2
1622773130000|2021-06-04 02:18:50|9853.9|9843.9|9853.6|9843.6|9853.9|9843.9|9853.6|9843.6|3
1622773140000|2021-06-04 02:19:00|9853.8|9843.8|9853.5|9843.5|9853.8|9843.8|9853.5|9843.5|2
1622773150000|2021-06-04 02:19:10|9853.9|9843.9|9853.9|9843.9|9853.9|9843.9|9853.9|9843.9|1
1622773180000|2021-06-04 02:19:40|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|1
1622773190000|2021-06-04 02:19:50|9853.8|9843.8|9853.4|9843.4|9853.9|9843.9|9853.4|9843.4|4
1622773200000|2021-06-04 02:20:00|9853.9|9843.9|9855.1|9845.1|9855.1|9845.1|9853.9|9843.9|3
1622773210000|2021-06-04 02:20:10|9855.4|9845.4|9855.6|9845.6|9855.6|9845.6|9855.4|9845.4|2
1622773220000|2021-06-04 02:20:20|9855.4|9845.4|9855.4|9845.4|9855.6|9845.6|9855.4|9845.4|3
1622773230000|2021-06-04 02:20:30|9855.6|9845.6|9855.9|9845.9|9855.9|9845.9|9855.6|9845.6|6
1622773240000|2021-06-04 02:20:40|9855.6|9845.6|9857.1|9847.1|9857.4|9847.4|9855.6|9845.6|5
1622773250000|2021-06-04 02:20:50|9858.4|9848.4|9858.9|9848.9|9858.9|9848.9|9857.9|9847.9|4
1622773260000|2021-06-04 02:21:00|9859.1|9849.1|9859.1|9849.1|9859.4|9849.4|9858.8|9848.8|7
1622773270000|2021-06-04 02:21:10|9859.8|9849.8|9859.1|9849.1|9859.8|9849.8|9859.1|9849.1|2
1622773280000|2021-06-04 02:21:20|9858.8|9848.8|9859.6|9849.6|9859.6|9849.6|9858.8|9848.8|2
1622773290000|2021-06-04 02:21:30|9858.9|9848.9|9858.4|9848.4|9858.9|9848.9|9858.4|9848.4|3
1622773310000|2021-06-04 02:21:50|9858.6|9848.6|9858.3|9848.3|9858.6|9848.6|9858.3|9848.3|2
1622773320000|2021-06-04 02:22:00|9858.1|9848.1|9857.1|9847.1|9858.1|9848.1|9857.1|9847.1|4
1622773330000|2021-06-04 02:22:10|9857.3|9847.3|9857.9|9847.9|9857.9|9847.9|9857.3|9847.3|2
1622773350000|2021-06-04 02:22:30|9857.6|9847.6|9857.4|9847.4|9857.6|9847.6|9857.4|9847.4|2
1622773360000|2021-06-04 02:22:40|9857.1|9847.1|9856.4|9846.4|9857.1|9847.1|9856.4|9846.4|3
1622773380000|2021-06-04 02:23:00|9856.5|9846.5|9857.9|9847.9|9857.9|9847.9|9856.5|9846.5|6
1622773390000|2021-06-04 02:23:10|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|1
1622773410000|2021-06-04 02:23:30|9857.3|9847.3|9856.5|9846.5|9857.3|9847.3|9856.4|9846.4|4
1622773420000|2021-06-04 02:23:40|9856.8|9846.8|9856.8|9846.8|9856.8|9846.8|9856.8|9846.8|1
1622773430000|2021-06-04 02:23:50|9857|9847|9857.4|9847.4|9857.6|9847.6|9857|9847|4
1622773440000|2021-06-04 02:24:00|9857.6|9847.6|9857.4|9847.4|9857.6|9847.6|9857.4|9847.4|2
1622773460000|2021-06-04 02:24:20|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|1
1622773490000|2021-06-04 02:24:50|9858.1|9848.1|9858.9|9848.9|9858.9|9848.9|9858.1|9848.1|2
1622773540000|2021-06-04 02:25:40|9858.6|9848.6|9858.9|9848.9|9858.9|9848.9|9858.4|9848.4|4
1622773560000|2021-06-04 02:26:00|9858.6|9848.6|9858.9|9848.9|9858.9|9848.9|9858.6|9848.6|2
1622773570000|2021-06-04 02:26:10|9858.6|9848.6|9858.6|9848.6|9858.6|9848.6|9858.1|9848.1|3
1622773580000|2021-06-04 02:26:20|9858.9|9848.9|9858.9|9848.9|9858.9|9848.9|9858.9|9848.9|1
1622773640000|2021-06-04 02:27:20|9858.6|9848.6|9858.1|9848.1|9858.6|9848.6|9858.1|9848.1|5
1622773660000|2021-06-04 02:27:40|9858.4|9848.4|9860.1|9850.1|9860.1|9850.1|9858.4|9848.4|2
1622773670000|2021-06-04 02:27:50|9860.6|9850.6|9860.9|9850.9|9860.9|9850.9|9860.4|9850.4|4
1622773680000|2021-06-04 02:28:00|9861.4|9851.4|9860.9|9850.9|9861.4|9851.4|9860.9|9850.9|5
1622773710000|2021-06-04 02:28:30|9860.4|9850.4|9860.1|9850.1|9860.4|9850.4|9860.1|9850.1|2
1622773720000|2021-06-04 02:28:40|9860|9850|9858.6|9848.6|9860|9850|9858.6|9848.6|4
1622773730000|2021-06-04 02:28:50|9858.9|9848.9|9858.9|9848.9|9858.9|9848.9|9858.9|9848.9|1
1622773750000|2021-06-04 02:29:10|9858.6|9848.6|9858.6|9848.6|9858.6|9848.6|9858.4|9848.4|3
1622773760000|2021-06-04 02:29:20|9858.4|9848.4|9858.5|9848.5|9858.6|9848.6|9858.4|9848.4|5
1622773780000|2021-06-04 02:29:40|9858.6|9848.6|9858.6|9848.6|9858.6|9848.6|9858.6|9848.6|1
1622773790000|2021-06-04 02:29:50|9858.9|9848.9|9858.9|9848.9|9858.9|9848.9|9858.9|9848.9|1
1622773800000|2021-06-04 02:30:00|9858.6|9848.6|9861.9|9851.9|9863.9|9853.9|9858.6|9848.6|20
1622773830000|2021-06-04 02:30:30|9862|9852|9864|9854|9864|9854|9862|9852|9
1622773850000|2021-06-04 02:30:50|9864.3|9854.3|9865.5|9855.5|9865.5|9855.5|9864.3|9854.3|10
1622773860000|2021-06-04 02:31:00|9866.1|9856.1|9866|9856|9866.1|9856.1|9866|9856|2
1622773870000|2021-06-04 02:31:10|9865.6|9855.6|9863.4|9853.4|9866.5|9856.5|9863.4|9853.4|7
1622773880000|2021-06-04 02:31:20|9863.6|9853.6|9865|9855|9865|9855|9863.6|9853.6|3
1622773890000|2021-06-04 02:31:30|9865.4|9855.4|9866.1|9856.1|9866.1|9856.1|9865.4|9855.4|3
1622773900000|2021-06-04 02:31:40|9866.4|9856.4|9866.4|9856.4|9866.9|9856.9|9866.4|9856.4|4
1622773910000|2021-06-04 02:31:50|9865.1|9855.1|9866.6|9856.6|9867.1|9857.1|9865.1|9855.1|9
1622773920000|2021-06-04 02:32:00|9865.9|9855.9|9866.8|9856.8|9866.8|9856.8|9865.9|9855.9|4
1622773930000|2021-06-04 02:32:10|9867.1|9857.1|9867|9857|9868.3|9858.3|9867|9857|6
1622773940000|2021-06-04 02:32:20|9866.9|9856.9|9867.3|9857.3|9867.3|9857.3|9865.9|9855.9|7
1622773950000|2021-06-04 02:32:30|9867.8|9857.8|9867.9|9857.9|9868.9|9858.9|9867.8|9857.8|10
1622773960000|2021-06-04 02:32:40|9868.4|9858.4|9865.9|9855.9|9869.6|9859.6|9865.9|9855.9|15
1622773970000|2021-06-04 02:32:50|9864.9|9854.9|9865.4|9855.4|9865.4|9855.4|9864.9|9854.9|4
1622773980000|2021-06-04 02:33:00|9865.1|9855.1|9864.8|9854.8|9865.4|9855.4|9864.6|9854.6|11
1622773990000|2021-06-04 02:33:10|9865.4|9855.4|9864.1|9854.1|9865.4|9855.4|9864.1|9854.1|6
1622774000000|2021-06-04 02:33:20|9864.6|9854.6|9864.8|9854.8|9864.8|9854.8|9864.6|9854.6|2
1622774010000|2021-06-04 02:33:30|9865.4|9855.4|9863.8|9853.8|9865.4|9855.4|9863.8|9853.8|10
1622774020000|2021-06-04 02:33:40|9864.1|9854.1|9865.1|9855.1|9865.1|9855.1|9864.1|9854.1|7
1622774030000|2021-06-04 02:33:50|9864.9|9854.9|9861|9851|9865.1|9855.1|9861|9851|8
1622774040000|2021-06-04 02:34:00|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1622774050000|2021-06-04 02:34:10|9860.9|9850.9|9861.1|9851.1|9861.5|9851.5|9860.5|9850.5|6
1622774060000|2021-06-04 02:34:20|9860.9|9850.9|9860.8|9850.8|9860.9|9850.9|9860.8|9850.8|2
1622774070000|2021-06-04 02:34:30|9861|9851|9860.6|9850.6|9861.1|9851.1|9860.1|9850.1|7
1622774080000|2021-06-04 02:34:40|9861.6|9851.6|9861.9|9851.9|9861.9|9851.9|9861.4|9851.4|4
1622774090000|2021-06-04 02:34:50|9862.5|9852.5|9862.8|9852.8|9862.8|9852.8|9862.5|9852.5|4
1622774100000|2021-06-04 02:35:00|9862.9|9852.9|9869.4|9859.4|9869.4|9859.4|9862.9|9852.9|15
1622774110000|2021-06-04 02:35:10|9869.5|9859.5|9868.3|9858.3|9869.9|9859.9|9868.3|9858.3|11
1622774120000|2021-06-04 02:35:20|9868.1|9858.1|9869.4|9859.4|9869.4|9859.4|9867.1|9857.1|9
1622774140000|2021-06-04 02:35:40|9869.6|9859.6|9868.9|9858.9|9869.6|9859.6|9868.9|9858.9|5
1622774150000|2021-06-04 02:35:50|9869.9|9859.9|9870.6|9860.6|9870.9|9860.9|9869.9|9859.9|4
1622774160000|2021-06-04 02:36:00|9870.9|9860.9|9870.6|9860.6|9871.9|9861.9|9870.6|9860.6|11
1622774170000|2021-06-04 02:36:10|9870.9|9860.9|9871.9|9861.9|9872.1|9862.1|9870.9|9860.9|8
1622774180000|2021-06-04 02:36:20|9872.1|9862.1|9868.9|9858.9|9872.1|9862.1|9868.9|9858.9|7
1622774190000|2021-06-04 02:36:30|9869|9859|9868.6|9858.6|9869|9859|9868.4|9858.4|4
1622774200000|2021-06-04 02:36:40|9868.8|9858.8|9868.4|9858.4|9868.8|9858.8|9868.4|9858.4|3
1622774210000|2021-06-04 02:36:50|9868.6|9858.6|9868.4|9858.4|9868.9|9858.9|9868.4|9858.4|5
1622774220000|2021-06-04 02:37:00|9868.6|9858.6|9868.1|9858.1|9868.6|9858.6|9868.1|9858.1|3
1622774230000|2021-06-04 02:37:10|9868.3|9858.3|9865.9|9855.9|9868.3|9858.3|9864.9|9854.9|9
1622774240000|2021-06-04 02:37:20|9866.1|9856.1|9869.6|9859.6|9869.6|9859.6|9866.1|9856.1|9
1622774250000|2021-06-04 02:37:30|9870.1|9860.1|9868.4|9858.4|9870.1|9860.1|9868.4|9858.4|6
1622774260000|2021-06-04 02:37:40|9868.6|9858.6|9869.9|9859.9|9869.9|9859.9|9868.5|9858.5|6
1622774270000|2021-06-04 02:37:50|9870.5|9860.5|9870.4|9860.4|9871.3|9861.3|9869.6|9859.6|9
1622774280000|2021-06-04 02:38:00|9870.9|9860.9|9870.4|9860.4|9871.6|9861.6|9870.4|9860.4|8
1622774290000|2021-06-04 02:38:10|9870.1|9860.1|9867.4|9857.4|9870.1|9860.1|9866.9|9856.9|13
1622774300000|2021-06-04 02:38:20|9866.9|9856.9|9865.6|9855.6|9867.1|9857.1|9865.6|9855.6|6
1622774310000|2021-06-04 02:38:30|9865.9|9855.9|9866|9856|9866|9856|9865.4|9855.4|6
1622774320000|2021-06-04 02:38:40|9866.1|9856.1|9867.5|9857.5|9867.5|9857.5|9866.1|9856.1|10
1622774330000|2021-06-04 02:38:50|9867.8|9857.8|9868.3|9858.3|9868.3|9858.3|9867.8|9857.8|2
1622774340000|2021-06-04 02:39:00|9867.8|9857.8|9866.6|9856.6|9867.8|9857.8|9866.6|9856.6|3
1622774350000|2021-06-04 02:39:10|9866.1|9856.1|9863.4|9853.4|9866.1|9856.1|9863.4|9853.4|8
1622774360000|2021-06-04 02:39:20|9862.9|9852.9|9862.5|9852.5|9864.1|9854.1|9862.5|9852.5|10
1622774370000|2021-06-04 02:39:30|9862.9|9852.9|9863|9853|9863.3|9853.3|9862.1|9852.1|10
1622774380000|2021-06-04 02:39:40|9862.9|9852.9|9865|9855|9865|9855|9861.1|9851.1|14
1622774390000|2021-06-04 02:39:50|9865.3|9855.3|9867.4|9857.4|9867.4|9857.4|9865.3|9855.3|9
1622774400000|2021-06-04 02:40:00|9867.1|9857.1|9867.3|9857.3|9867.3|9857.3|9865.9|9855.9|9
1622774410000|2021-06-04 02:40:10|9867.4|9857.4|9868.9|9858.9|9868.9|9858.9|9866.6|9856.6|10
1622774420000|2021-06-04 02:40:20|9869.1|9859.1|9869.3|9859.3|9869.3|9859.3|9868.6|9858.6|6
1622774430000|2021-06-04 02:40:30|9869.9|9859.9|9872.1|9862.1|9872.1|9862.1|9869.9|9859.9|9
1622774440000|2021-06-04 02:40:40|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9870.5|9860.5|7
1622774450000|2021-06-04 02:40:50|9871.6|9861.6|9871.9|9861.9|9871.9|9861.9|9871.6|9861.6|2
1622774460000|2021-06-04 02:41:00|9871.6|9861.6|9871.6|9861.6|9871.9|9861.9|9871.6|9861.6|5
1622774470000|2021-06-04 02:41:10|9871.9|9861.9|9871.6|9861.6|9872.1|9862.1|9871.6|9861.6|6
1622774480000|2021-06-04 02:41:20|9871.4|9861.4|9871|9861|9871.4|9861.4|9869.9|9859.9|8
1622774490000|2021-06-04 02:41:30|9871.4|9861.4|9869.1|9859.1|9871.4|9861.4|9868.6|9858.6|10
1622774500000|2021-06-04 02:41:40|9870.1|9860.1|9869.6|9859.6|9870.1|9860.1|9868.6|9858.6|8
1622774510000|2021-06-04 02:41:50|9869.1|9859.1|9868|9858|9869.5|9859.5|9867.9|9857.9|12
1622774520000|2021-06-04 02:42:00|9868.1|9858.1|9868.9|9858.9|9869.1|9859.1|9868.1|9858.1|10
1622774530000|2021-06-04 02:42:10|9869.1|9859.1|9869.6|9859.6|9869.6|9859.6|9869|9859|5
1622774540000|2021-06-04 02:42:20|9869.4|9859.4|9869.5|9859.5|9869.6|9859.6|9868.3|9858.3|11
1622774550000|2021-06-04 02:42:30|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|1
1622774560000|2021-06-04 02:42:40|9869.4|9859.4|9868.4|9858.4|9869.4|9859.4|9868.4|9858.4|4
1622774570000|2021-06-04 02:42:50|9868.5|9858.5|9870.3|9860.3|9870.4|9860.4|9868.5|9858.5|7
1622774580000|2021-06-04 02:43:00|9870.5|9860.5|9869.9|9859.9|9870.5|9860.5|9869.9|9859.9|6
1622774590000|2021-06-04 02:43:10|9870.1|9860.1|9869.3|9859.3|9870.1|9860.1|9868.6|9858.6|12
1622774600000|2021-06-04 02:43:20|9869.4|9859.4|9869.5|9859.5|9869.6|9859.6|9868.9|9858.9|6
1622774610000|2021-06-04 02:43:30|9870.4|9860.4|9869.6|9859.6|9871.1|9861.1|9869.5|9859.5|9
1622774620000|2021-06-04 02:43:40|9870|9860|9870.9|9860.9|9870.9|9860.9|9870|9860|2
1622774630000|2021-06-04 02:43:50|9871.1|9861.1|9873.4|9863.4|9873.4|9863.4|9871.1|9861.1|5
1622774640000|2021-06-04 02:44:00|9873.1|9863.1|9872.9|9862.9|9873.1|9863.1|9872.9|9862.9|3
1622774650000|2021-06-04 02:44:10|9873.1|9863.1|9873.6|9863.6|9874.4|9864.4|9873.1|9863.1|11
1622774660000|2021-06-04 02:44:20|9874.1|9864.1|9873.5|9863.5|9874.1|9864.1|9873.5|9863.5|5
1622774670000|2021-06-04 02:44:30|9873.8|9863.8|9873.5|9863.5|9874.6|9864.6|9873.5|9863.5|11
1622774680000|2021-06-04 02:44:40|9873.4|9863.4|9871.5|9861.5|9873.4|9863.4|9871.5|9861.5|6
1622774690000|2021-06-04 02:44:50|9871.8|9861.8|9871.6|9861.6|9871.9|9861.9|9871.1|9861.1|10
1622774700000|2021-06-04 02:45:00|9871.8|9861.8|9872.5|9862.5|9873.3|9863.3|9871.8|9861.8|8
1622774710000|2021-06-04 02:45:10|9872.8|9862.8|9871.6|9861.6|9873|9863|9871.4|9861.4|9
1622774720000|2021-06-04 02:45:20|9872.1|9862.1|9875.4|9865.4|9875.4|9865.4|9871.9|9861.9|11
1622774730000|2021-06-04 02:45:30|9875.1|9865.1|9875.4|9865.4|9875.4|9865.4|9874.3|9864.3|10
1622774740000|2021-06-04 02:45:40|9875.1|9865.1|9875.4|9865.4|9875.4|9865.4|9875.1|9865.1|2
1622774750000|2021-06-04 02:45:50|9875.6|9865.6|9875.4|9865.4|9875.6|9865.6|9875.4|9865.4|2
1622774760000|2021-06-04 02:46:00|9874.9|9864.9|9875.4|9865.4|9875.6|9865.6|9874.9|9864.9|4
1622774770000|2021-06-04 02:46:10|9875.3|9865.3|9873.6|9863.6|9875.3|9865.3|9873.1|9863.1|14
1622774780000|2021-06-04 02:46:20|9873.4|9863.4|9872.4|9862.4|9873.4|9863.4|9872.1|9862.1|5
1622774790000|2021-06-04 02:46:30|9872.6|9862.6|9873.1|9863.1|9873.1|9863.1|9872.6|9862.6|5
1622774800000|2021-06-04 02:46:40|9872.9|9862.9|9873.9|9863.9|9873.9|9863.9|9872.9|9862.9|2
1622774810000|2021-06-04 02:46:50|9874.3|9864.3|9875.6|9865.6|9875.6|9865.6|9874.3|9864.3|2
1622774820000|2021-06-04 02:47:00|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1622774830000|2021-06-04 02:47:10|9875.1|9865.1|9873|9863|9875.1|9865.1|9872.4|9862.4|7
1622774840000|2021-06-04 02:47:20|9872.8|9862.8|9871.6|9861.6|9872.9|9862.9|9871.4|9861.4|9
1622774850000|2021-06-04 02:47:30|9871.4|9861.4|9871.6|9861.6|9871.6|9861.6|9870.9|9860.9|7
1622774860000|2021-06-04 02:47:40|9872|9862|9872.4|9862.4|9872.6|9862.6|9872|9862|5
1622774870000|2021-06-04 02:47:50|9872.1|9862.1|9870.5|9860.5|9872.1|9862.1|9870.4|9860.4|5
1622774880000|2021-06-04 02:48:00|9870.9|9860.9|9872.1|9862.1|9872.1|9862.1|9870.9|9860.9|6
1622774890000|2021-06-04 02:48:10|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|1
1622774900000|2021-06-04 02:48:20|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|9870.9|9860.9|5
1622774910000|2021-06-04 02:48:30|9871.4|9861.4|9871|9861|9871.5|9861.5|9870.8|9860.8|6
1622774920000|2021-06-04 02:48:40|9872.1|9862.1|9872.8|9862.8|9873|9863|9872.1|9862.1|5
1622774930000|2021-06-04 02:48:50|9873|9863|9872.9|9862.9|9873|9863|9872.6|9862.6|6
1622774940000|2021-06-04 02:49:00|9873.1|9863.1|9873.4|9863.4|9874.3|9864.3|9873.1|9863.1|15
1622774950000|2021-06-04 02:49:10|9872.9|9862.9|9875.4|9865.4|9875.4|9865.4|9872.9|9862.9|6
1622774960000|2021-06-04 02:49:20|9875.5|9865.5|9875.5|9865.5|9875.5|9865.5|9875.5|9865.5|1
1622774970000|2021-06-04 02:49:30|9875.8|9865.8|9876.1|9866.1|9876.1|9866.1|9875.8|9865.8|2
1622774980000|2021-06-04 02:49:40|9875.9|9865.9|9875.9|9865.9|9876.3|9866.3|9875.4|9865.4|8
1622774990000|2021-06-04 02:49:50|9876.1|9866.1|9875.4|9865.4|9876.1|9866.1|9875.4|9865.4|4
1622775000000|2021-06-04 02:50:00|9875.1|9865.1|9876.4|9866.4|9876.4|9866.4|9874.1|9864.1|9
1622775010000|2021-06-04 02:50:10|9876.5|9866.5|9877.8|9867.8|9877.8|9867.8|9876.5|9866.5|6
1622775020000|2021-06-04 02:50:20|9878|9868|9878.9|9868.9|9878.9|9868.9|9878|9868|5
1622775030000|2021-06-04 02:50:30|9879.5|9869.5|9880.5|9870.5|9881.8|9871.8|9879.5|9869.5|11
1622775040000|2021-06-04 02:50:40|9880.9|9870.9|9881.1|9871.1|9881.1|9871.1|9879.5|9869.5|8
1622775050000|2021-06-04 02:50:50|9880.9|9870.9|9879.9|9869.9|9880.9|9870.9|9879|9869|13
1622775060000|2021-06-04 02:51:00|9880.5|9870.5|9879.6|9869.6|9880.5|9870.5|9879.6|9869.6|5
1622775070000|2021-06-04 02:51:10|9879.4|9869.4|9877.3|9867.3|9879.4|9869.4|9877.1|9867.1|7
1622775080000|2021-06-04 02:51:20|9876.6|9866.6|9877.4|9867.4|9877.5|9867.5|9876.4|9866.4|12
1622775090000|2021-06-04 02:51:30|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|1
1622775100000|2021-06-04 02:51:40|9876.9|9866.9|9878.3|9868.3|9878.3|9868.3|9876.9|9866.9|7
1622775110000|2021-06-04 02:51:50|9878.6|9868.6|9877.4|9867.4|9879.1|9869.1|9877.4|9867.4|10
1622775120000|2021-06-04 02:52:00|9877.1|9867.1|9877.8|9867.8|9878|9868|9876.8|9866.8|7
1622775130000|2021-06-04 02:52:10|9878|9868|9876.6|9866.6|9878|9868|9876.6|9866.6|6
1622775140000|2021-06-04 02:52:20|9876.4|9866.4|9874.6|9864.6|9876.4|9866.4|9874.6|9864.6|4
1622775150000|2021-06-04 02:52:30|9874.4|9864.4|9871.5|9861.5|9874.4|9864.4|9870.5|9860.5|12
1622775160000|2021-06-04 02:52:40|9870.1|9860.1|9871.1|9861.1|9871.1|9861.1|9870.1|9860.1|5
1622775170000|2021-06-04 02:52:50|9871.4|9861.4|9873.1|9863.1|9873.1|9863.1|9871.4|9861.4|4
1622775180000|2021-06-04 02:53:00|9873.8|9863.8|9873.9|9863.9|9873.9|9863.9|9873.6|9863.6|3
1622775190000|2021-06-04 02:53:10|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1622775200000|2021-06-04 02:53:20|9872.6|9862.6|9873.9|9863.9|9873.9|9863.9|9872.1|9862.1|13
1622775210000|2021-06-04 02:53:30|9873.6|9863.6|9875.8|9865.8|9875.8|9865.8|9873.1|9863.1|8
1622775220000|2021-06-04 02:53:40|9875.9|9865.9|9874.6|9864.6|9876.4|9866.4|9873.8|9863.8|11
1622775230000|2021-06-04 02:53:50|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|1
1622775240000|2021-06-04 02:54:00|9874.8|9864.8|9877.4|9867.4|9877.4|9867.4|9874.4|9864.4|6
1622775250000|2021-06-04 02:54:10|9877.3|9867.3|9877.1|9867.1|9877.6|9867.6|9876.6|9866.6|13
1622775260000|2021-06-04 02:54:20|9876.8|9866.8|9876.6|9866.6|9876.8|9866.8|9876.6|9866.6|2
1622775270000|2021-06-04 02:54:30|9876.4|9866.4|9875.9|9865.9|9876.4|9866.4|9875.9|9865.9|3
1622775280000|2021-06-04 02:54:40|9875.3|9865.3|9875.4|9865.4|9875.9|9865.9|9874.9|9864.9|12
1622775290000|2021-06-04 02:54:50|9875.1|9865.1|9875.6|9865.6|9875.9|9865.9|9875.1|9865.1|5
1622775300000|2021-06-04 02:55:00|9876|9866|9876.3|9866.3|9876.9|9866.9|9876|9866|4
1622775310000|2021-06-04 02:55:10|9876.6|9866.6|9877.6|9867.6|9878.1|9868.1|9876.6|9866.6|9
1622775320000|2021-06-04 02:55:20|9877.5|9867.5|9876.4|9866.4|9878.9|9868.9|9876.1|9866.1|10
1622775330000|2021-06-04 02:55:30|9876.8|9866.8|9876.8|9866.8|9878.9|9868.9|9876.8|9866.8|9
1622775340000|2021-06-04 02:55:40|9876.5|9866.5|9874.5|9864.5|9876.5|9866.5|9874.5|9864.5|4
1622775350000|2021-06-04 02:55:50|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|1
1622775360000|2021-06-04 02:56:00|9876.1|9866.1|9877.1|9867.1|9877.9|9867.9|9876.1|9866.1|8
1622775370000|2021-06-04 02:56:10|9877.9|9867.9|9876.6|9866.6|9877.9|9867.9|9876.4|9866.4|7
1622775380000|2021-06-04 02:56:20|9876.9|9866.9|9876.6|9866.6|9876.9|9866.9|9876.6|9866.6|2
1622775390000|2021-06-04 02:56:30|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|1
1622775400000|2021-06-04 02:56:40|9876.5|9866.5|9877.8|9867.8|9878|9868|9876.4|9866.4|6
1622775410000|2021-06-04 02:56:50|9877.9|9867.9|9876.6|9866.6|9878.8|9868.8|9876.6|9866.6|13
1622775420000|2021-06-04 02:57:00|9876.4|9866.4|9875.3|9865.3|9876.5|9866.5|9874.1|9864.1|11
1622775430000|2021-06-04 02:57:10|9874.9|9864.9|9875.4|9865.4|9875.5|9865.5|9874.9|9864.9|7
1622775440000|2021-06-04 02:57:20|9875.1|9865.1|9873.1|9863.1|9875.1|9865.1|9873|9863|7
1622775450000|2021-06-04 02:57:30|9873.4|9863.4|9872.8|9862.8|9873.8|9863.8|9872.1|9862.1|7
1622775460000|2021-06-04 02:57:40|9872.5|9862.5|9871|9861|9872.8|9862.8|9870.1|9860.1|13
1622775470000|2021-06-04 02:57:50|9871.5|9861.5|9873.9|9863.9|9873.9|9863.9|9871.4|9861.4|18
1622775480000|2021-06-04 02:58:00|9874.4|9864.4|9874.4|9864.4|9876|9866|9874.4|9864.4|5
1622775490000|2021-06-04 02:58:10|9874.1|9864.1|9872.8|9862.8|9874.1|9864.1|9872.8|9862.8|7
1622775500000|2021-06-04 02:58:20|9872.5|9862.5|9873.6|9863.6|9873.6|9863.6|9871.6|9861.6|8
1622775510000|2021-06-04 02:58:30|9873.9|9863.9|9874.4|9864.4|9874.4|9864.4|9873.6|9863.6|7
1622775520000|2021-06-04 02:58:40|9874.5|9864.5|9875.4|9865.4|9875.4|9865.4|9874.5|9864.5|5
1622775530000|2021-06-04 02:58:50|9875.6|9865.6|9876.3|9866.3|9876.6|9866.6|9875.6|9865.6|9
1622775540000|2021-06-04 02:59:00|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|9875.1|9865.1|8
1622775550000|2021-06-04 02:59:10|9875.8|9865.8|9876.3|9866.3|9876.4|9866.4|9875.8|9865.8|6
1622775560000|2021-06-04 02:59:20|9876|9866|9876|9866|9876.4|9866.4|9875.5|9865.5|7
1622775570000|2021-06-04 02:59:30|9874.9|9864.9|9874.6|9864.6|9875.6|9865.6|9874.4|9864.4|6
1622775580000|2021-06-04 02:59:40|9874.4|9864.4|9872.1|9862.1|9874.4|9864.4|9872.1|9862.1|8
1622775590000|2021-06-04 02:59:50|9871.9|9861.9|9869.9|9859.9|9872.3|9862.3|9869.6|9859.6|19
1622775600000|2021-06-04 03:00:00|9870.1|9860.1|9869.9|9859.9|9872|9862|9869.6|9859.6|25
1622775610000|2021-06-04 03:00:10|9869.6|9859.6|9873|9863|9873|9863|9869.6|9859.6|17
1622775620000|2021-06-04 03:00:20|9873.9|9863.9|9873.9|9863.9|9874.3|9864.3|9873.8|9863.8|5
1622775630000|2021-06-04 03:00:30|9874.1|9864.1|9873.9|9863.9|9874.5|9864.5|9873.6|9863.6|6
1622775640000|2021-06-04 03:00:40|9874.1|9864.1|9873.9|9863.9|9874.4|9864.4|9873.9|9863.9|4
1622775650000|2021-06-04 03:00:50|9874.1|9864.1|9873.9|9863.9|9874.1|9864.1|9873.9|9863.9|2
1622775670000|2021-06-04 03:01:10|9873.6|9863.6|9873.8|9863.8|9873.8|9863.8|9873.4|9863.4|6
1622775680000|2021-06-04 03:01:20|9873.9|9863.9|9873.6|9863.6|9873.9|9863.9|9873.4|9863.4|8
1622775690000|2021-06-04 03:01:30|9873.8|9863.8|9873.9|9863.9|9873.9|9863.9|9873.6|9863.6|8
1622775700000|2021-06-04 03:01:40|9874.1|9864.1|9873.9|9863.9|9874.1|9864.1|9873.6|9863.6|4
1622775710000|2021-06-04 03:01:50|9874.8|9864.8|9873.6|9863.6|9874.8|9864.8|9873.1|9863.1|5
1622775720000|2021-06-04 03:02:00|9873.8|9863.8|9874.3|9864.3|9874.4|9864.4|9873.8|9863.8|5
1622775730000|2021-06-04 03:02:10|9874.9|9864.9|9873.4|9863.4|9874.9|9864.9|9873.1|9863.1|7
1622775740000|2021-06-04 03:02:20|9873.5|9863.5|9869.1|9859.1|9873.5|9863.5|9868.8|9858.8|16
1622775750000|2021-06-04 03:02:30|9869.9|9859.9|9869.6|9859.6|9870.8|9860.8|9869.6|9859.6|9
1622775760000|2021-06-04 03:02:40|9869.8|9859.8|9872.8|9862.8|9872.9|9862.9|9869.8|9859.8|9
1622775780000|2021-06-04 03:03:00|9873|9863|9872.6|9862.6|9873.4|9863.4|9872.3|9862.3|7
1622775790000|2021-06-04 03:03:10|9872.9|9862.9|9873.9|9863.9|9873.9|9863.9|9872.9|9862.9|3
1622775810000|2021-06-04 03:03:30|9875|9865|9876.6|9866.6|9876.6|9866.6|9875|9865|4
1622775820000|2021-06-04 03:03:40|9876.9|9866.9|9877.1|9867.1|9877.1|9867.1|9876.9|9866.9|2
1622775830000|2021-06-04 03:03:50|9877.4|9867.4|9878.8|9868.8|9878.9|9868.9|9877.4|9867.4|7
1622775840000|2021-06-04 03:04:00|9878.6|9868.6|9877.4|9867.4|9878.6|9868.6|9877.4|9867.4|5
1622775850000|2021-06-04 03:04:10|9877.1|9867.1|9875.4|9865.4|9877.1|9867.1|9875.4|9865.4|5
1622775860000|2021-06-04 03:04:20|9875.5|9865.5|9876.6|9866.6|9877.1|9867.1|9874.8|9864.8|15
1622775870000|2021-06-04 03:04:30|9875.9|9865.9|9875.6|9865.6|9877.1|9867.1|9875.6|9865.6|8
1622775880000|2021-06-04 03:04:40|9874.9|9864.9|9874.1|9864.1|9875.6|9865.6|9874.1|9864.1|8
1622775890000|2021-06-04 03:04:50|9874.4|9864.4|9874.4|9864.4|9875.4|9865.4|9874.4|9864.4|7
1622775900000|2021-06-04 03:05:00|9874.1|9864.1|9872.8|9862.8|9874.1|9864.1|9872.1|9862.1|8
1622775910000|2021-06-04 03:05:10|9872.6|9862.6|9872|9862|9872.6|9862.6|9871.1|9861.1|13
1622775920000|2021-06-04 03:05:20|9872.3|9862.3|9872.6|9862.6|9873.4|9863.4|9872.3|9862.3|4
1622775930000|2021-06-04 03:05:30|9872.9|9862.9|9873.6|9863.6|9874.8|9864.8|9872.9|9862.9|5
1622775940000|2021-06-04 03:05:40|9873.4|9863.4|9876|9866|9876.4|9866.4|9873.1|9863.1|10
1622775950000|2021-06-04 03:05:50|9875.9|9865.9|9876.1|9866.1|9876.6|9866.6|9875.4|9865.4|13
1622775960000|2021-06-04 03:06:00|9876.5|9866.5|9878.1|9868.1|9878.3|9868.3|9876.5|9866.5|10
1622775970000|2021-06-04 03:06:10|9878.4|9868.4|9878.3|9868.3|9878.4|9868.4|9877.9|9867.9|5
1622775980000|2021-06-04 03:06:20|9878.6|9868.6|9878.6|9868.6|9879.1|9869.1|9878.6|9868.6|13
1622775990000|2021-06-04 03:06:30|9878.9|9868.9|9878.9|9868.9|9879.6|9869.6|9878.9|9868.9|10
1622776000000|2021-06-04 03:06:40|9878.6|9868.6|9879.3|9869.3|9879.4|9869.4|9878.6|9868.6|7
1622776010000|2021-06-04 03:06:50|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.6|9868.6|3
1622776020000|2021-06-04 03:07:00|9878.6|9868.6|9881.4|9871.4|9881.4|9871.4|9878.6|9868.6|6
1622776030000|2021-06-04 03:07:10|9881.3|9871.3|9881.6|9871.6|9881.6|9871.6|9881.1|9871.1|7
1622776040000|2021-06-04 03:07:20|9881.9|9871.9|9882.9|9872.9|9882.9|9872.9|9881.9|9871.9|8
1622776050000|2021-06-04 03:07:30|9883.1|9873.1|9883.9|9873.9|9883.9|9873.9|9883.1|9873.1|4
1622776060000|2021-06-04 03:07:40|9883.6|9873.6|9883.3|9873.3|9883.6|9873.6|9883.1|9873.1|4
1622776070000|2021-06-04 03:07:50|9883.5|9873.5|9882|9872|9883.9|9873.9|9882|9872|10
1622776080000|2021-06-04 03:08:00|9881.5|9871.5|9881.9|9871.9|9881.9|9871.9|9881.5|9871.5|3
1622776090000|2021-06-04 03:08:10|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|1
1622776100000|2021-06-04 03:08:20|9881.6|9871.6|9881|9871|9881.6|9871.6|9880.8|9870.8|4
1622776110000|2021-06-04 03:08:30|9880.6|9870.6|9881|9871|9881|9871|9880.6|9870.6|2
1622776120000|2021-06-04 03:08:40|9881.4|9871.4|9885.5|9875.5|9886.4|9876.4|9881.4|9871.4|13
1622776130000|2021-06-04 03:08:50|9886|9876|9885.9|9875.9|9886.4|9876.4|9884|9874|14
1622776140000|2021-06-04 03:09:00|9886|9876|9885.9|9875.9|9886.3|9876.3|9885.1|9875.1|10
1622776150000|2021-06-04 03:09:10|9886|9876|9889.4|9879.4|9891.4|9881.4|9886|9876|17
1622776160000|2021-06-04 03:09:20|9889.1|9879.1|9890|9880|9890.5|9880.5|9889.1|9879.1|10
1622776170000|2021-06-04 03:09:30|9889.5|9879.5|9888|9878|9889.5|9879.5|9887.8|9877.8|17
1622776180000|2021-06-04 03:09:40|9887.6|9877.6|9887.3|9877.3|9887.6|9877.6|9886.8|9876.8|9
1622776190000|2021-06-04 03:09:50|9887.6|9877.6|9889.1|9879.1|9889.4|9879.4|9886.5|9876.5|15
1622776200000|2021-06-04 03:10:00|9888.8|9878.8|9889.6|9879.6|9890|9880|9888.8|9878.8|10
1622776210000|2021-06-04 03:10:10|9889|9879|9886.1|9876.1|9889|9879|9886.1|9876.1|17
1622776220000|2021-06-04 03:10:20|9885.9|9875.9|9887.1|9877.1|9887.1|9877.1|9885.9|9875.9|8
1622776230000|2021-06-04 03:10:30|9886.6|9876.6|9884.1|9874.1|9886.6|9876.6|9883.6|9873.6|9
1622776240000|2021-06-04 03:10:40|9883.9|9873.9|9884.3|9874.3|9884.6|9874.6|9883.9|9873.9|3
1622776250000|2021-06-04 03:10:50|9884.4|9874.4|9885|9875|9885.9|9875.9|9884.4|9874.4|6
1622776260000|2021-06-04 03:11:00|9884.5|9874.5|9883.6|9873.6|9885.1|9875.1|9883|9873|14
1622776270000|2021-06-04 03:11:10|9883.5|9873.5|9882.6|9872.6|9883.9|9873.9|9882|9872|10
1622776280000|2021-06-04 03:11:20|9882.3|9872.3|9880.6|9870.6|9882.3|9872.3|9880|9870|7
1622776290000|2021-06-04 03:11:30|9880.8|9870.8|9881.6|9871.6|9881.6|9871.6|9880.8|9870.8|4
1622776300000|2021-06-04 03:11:40|9881.3|9871.3|9880.1|9870.1|9881.3|9871.3|9880.1|9870.1|5
1622776310000|2021-06-04 03:11:50|9880.4|9870.4|9879.1|9869.1|9881.8|9871.8|9879|9869|9
1622776320000|2021-06-04 03:12:00|9879.4|9869.4|9878.6|9868.6|9879.4|9869.4|9877.9|9867.9|8
1622776330000|2021-06-04 03:12:10|9878.8|9868.8|9880.1|9870.1|9880.1|9870.1|9878.5|9868.5|11
1622776340000|2021-06-04 03:12:20|9880.4|9870.4|9880.1|9870.1|9881.1|9871.1|9879.6|9869.6|16
1622776350000|2021-06-04 03:12:30|9880.4|9870.4|9878.6|9868.6|9880.4|9870.4|9878.6|9868.6|10
1622776360000|2021-06-04 03:12:40|9878.9|9868.9|9879.1|9869.1|9879.6|9869.6|9878.9|9868.9|7
1622776370000|2021-06-04 03:12:50|9879.4|9869.4|9880.4|9870.4|9880.4|9870.4|9879.4|9869.4|8
1622776380000|2021-06-04 03:13:00|9880.6|9870.6|9881.1|9871.1|9881.9|9871.9|9880.6|9870.6|7
1622776390000|2021-06-04 03:13:10|9880.9|9870.9|9879.6|9869.6|9880.9|9870.9|9879.6|9869.6|14
1622776400000|2021-06-04 03:13:20|9879.4|9869.4|9880.1|9870.1|9880.1|9870.1|9879.4|9869.4|3
1622776410000|2021-06-04 03:13:30|9880.6|9870.6|9880|9870|9880.6|9870.6|9879.6|9869.6|5
1622776420000|2021-06-04 03:13:40|9880.9|9870.9|9880.1|9870.1|9880.9|9870.9|9879.6|9869.6|10
1622776430000|2021-06-04 03:13:50|9880.6|9870.6|9880.8|9870.8|9883.4|9873.4|9879.9|9869.9|17
1622776440000|2021-06-04 03:14:00|9880.4|9870.4|9880.4|9870.4|9880.8|9870.8|9879.4|9869.4|8
1622776450000|2021-06-04 03:14:10|9880.6|9870.6|9882.6|9872.6|9882.6|9872.6|9880.6|9870.6|9
1622776460000|2021-06-04 03:14:20|9882.4|9872.4|9882.4|9872.4|9882.5|9872.5|9881.4|9871.4|8
1622776470000|2021-06-04 03:14:30|9882.9|9872.9|9883.3|9873.3|9883.6|9873.6|9882.8|9872.8|6
1622776480000|2021-06-04 03:14:40|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.3|9873.3|6
1622776490000|2021-06-04 03:14:50|9883.4|9873.4|9883.1|9873.1|9883.4|9873.4|9883.1|9873.1|2
1622776500000|2021-06-04 03:15:00|9883.8|9873.8|9885.1|9875.1|9885.6|9875.6|9883.8|9873.8|8
1622776510000|2021-06-04 03:15:10|9885.5|9875.5|9885.4|9875.4|9885.6|9875.6|9885.4|9875.4|3
1622776520000|2021-06-04 03:15:20|9885.6|9875.6|9885.4|9875.4|9885.6|9875.6|9885.4|9875.4|2
1622776530000|2021-06-04 03:15:30|9885.3|9875.3|9884.5|9874.5|9885.3|9875.3|9883.6|9873.6|8
1622776540000|2021-06-04 03:15:40|9884.3|9874.3|9883.1|9873.1|9884.6|9874.6|9883.1|9873.1|9
1622776550000|2021-06-04 03:15:50|9882.9|9872.9|9881.1|9871.1|9882.9|9872.9|9881.1|9871.1|5
1622776560000|2021-06-04 03:16:00|9880.9|9870.9|9881.3|9871.3|9881.4|9871.4|9880.6|9870.6|7
1622776570000|2021-06-04 03:16:10|9881.8|9871.8|9883.3|9873.3|9883.5|9873.5|9881.8|9871.8|5
1622776580000|2021-06-04 03:16:20|9883.4|9873.4|9885.8|9875.8|9886.1|9876.1|9883.4|9873.4|14
1622776590000|2021-06-04 03:16:30|9886|9876|9887.3|9877.3|9887.3|9877.3|9886|9876|7
1622776600000|2021-06-04 03:16:40|9887.1|9877.1|9885.4|9875.4|9887.5|9877.5|9885.1|9875.1|17
1622776610000|2021-06-04 03:16:50|9885.6|9875.6|9884.4|9874.4|9886|9876|9884.4|9874.4|10
1622776620000|2021-06-04 03:17:00|9883.6|9873.6|9884.6|9874.6|9884.8|9874.8|9883.6|9873.6|11
1622776630000|2021-06-04 03:17:10|9884.4|9874.4|9882.9|9872.9|9884.4|9874.4|9882.6|9872.6|8
1622776640000|2021-06-04 03:17:20|9882.8|9872.8|9882.6|9872.6|9882.8|9872.8|9881.4|9871.4|9
1622776660000|2021-06-04 03:17:40|9883.1|9873.1|9881.3|9871.3|9883.4|9873.4|9881.3|9871.3|12
1622776670000|2021-06-04 03:17:50|9881.5|9871.5|9882.4|9872.4|9882.4|9872.4|9881.5|9871.5|4
1622776680000|2021-06-04 03:18:00|9882.6|9872.6|9881.3|9871.3|9882.6|9872.6|9881.3|9871.3|8
1622776690000|2021-06-04 03:18:10|9880.4|9870.4|9878.1|9868.1|9880.9|9870.9|9877.6|9867.6|21
1622776700000|2021-06-04 03:18:20|9878.4|9868.4|9878.9|9868.9|9879.6|9869.6|9878.1|9868.1|11
1622776710000|2021-06-04 03:18:30|9878.4|9868.4|9878.1|9868.1|9878.9|9868.9|9878.1|9868.1|6
1622776720000|2021-06-04 03:18:40|9878.4|9868.4|9878.9|9868.9|9878.9|9868.9|9878.1|9868.1|4
1622776730000|2021-06-04 03:18:50|9878.6|9868.6|9878.6|9868.6|9878.9|9868.9|9878.1|9868.1|12
1622776740000|2021-06-04 03:19:00|9879.1|9869.1|9878.1|9868.1|9879.4|9869.4|9878.1|9868.1|16
1622776750000|2021-06-04 03:19:10|9877.9|9867.9|9878.1|9868.1|9878.1|9868.1|9877.9|9867.9|2
1622776760000|2021-06-04 03:19:20|9878.6|9868.6|9878.1|9868.1|9879|9869|9878.1|9868.1|12
1622776770000|2021-06-04 03:19:30|9877.9|9867.9|9877.4|9867.4|9877.9|9867.9|9877.4|9867.4|2
1622776780000|2021-06-04 03:19:40|9876.1|9866.1|9875.9|9865.9|9876.1|9866.1|9875.6|9865.6|4
1622776790000|2021-06-04 03:19:50|9875.6|9865.6|9875.9|9865.9|9876.6|9866.6|9875.6|9865.6|6
1622776800000|2021-06-04 03:20:00|9876.1|9866.1|9878.3|9868.3|9878.3|9868.3|9876.1|9866.1|10
1622776810000|2021-06-04 03:20:10|9878.8|9868.8|9880.3|9870.3|9880.3|9870.3|9878.5|9868.5|11
1622776820000|2021-06-04 03:20:20|9880.5|9870.5|9879.9|9869.9|9880.5|9870.5|9879.9|9869.9|3
1622776830000|2021-06-04 03:20:30|9880.1|9870.1|9880.6|9870.6|9880.6|9870.6|9880.1|9870.1|6
1622776840000|2021-06-04 03:20:40|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|9880.1|9870.1|5
1622776850000|2021-06-04 03:20:50|9880.5|9870.5|9881.4|9871.4|9881.4|9871.4|9880.5|9870.5|3
1622776860000|2021-06-04 03:21:00|9881.5|9871.5|9881.4|9871.4|9881.6|9871.6|9881.4|9871.4|3
1622776870000|2021-06-04 03:21:10|9881.6|9871.6|9880.8|9870.8|9881.6|9871.6|9880.5|9870.5|5
1622776880000|2021-06-04 03:21:20|9881|9871|9880.8|9870.8|9881|9871|9880.8|9870.8|2
1622776890000|2021-06-04 03:21:30|9881.1|9871.1|9882.1|9872.1|9883.1|9873.1|9881.1|9871.1|9
1622776900000|2021-06-04 03:21:40|9880.6|9870.6|9880.4|9870.4|9880.6|9870.6|9879.9|9869.9|11
1622776910000|2021-06-04 03:21:50|9880.9|9870.9|9879.6|9869.6|9880.9|9870.9|9879.6|9869.6|6
1622776920000|2021-06-04 03:22:00|9879.5|9869.5|9881|9871|9881|9871|9879.4|9869.4|8
1622776930000|2021-06-04 03:22:10|9881.3|9871.3|9881.4|9871.4|9881.4|9871.4|9881.3|9871.3|2
1622776940000|2021-06-04 03:22:20|9881.6|9871.6|9882.3|9872.3|9882.3|9872.3|9881.6|9871.6|5
1622776950000|2021-06-04 03:22:30|9882|9872|9882.3|9872.3|9882.3|9872.3|9882|9872|6
1622776960000|2021-06-04 03:22:40|9882.6|9872.6|9882.3|9872.3|9883.8|9873.8|9882.1|9872.1|11
1622776970000|2021-06-04 03:22:50|9881.9|9871.9|9882.5|9872.5|9882.5|9872.5|9881.4|9871.4|7
1622776980000|2021-06-04 03:23:00|9883.1|9873.1|9883.9|9873.9|9883.9|9873.9|9882.8|9872.8|6
1622776990000|2021-06-04 03:23:10|9884|9874|9881.6|9871.6|9884|9874|9881.4|9871.4|14
1622777000000|2021-06-04 03:23:20|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9880.3|9870.3|10
1622777010000|2021-06-04 03:23:30|9882.3|9872.3|9882.4|9872.4|9883|9873|9882.3|9872.3|6
1622777020000|2021-06-04 03:23:40|9882.3|9872.3|9880.9|9870.9|9882.3|9872.3|9880.9|9870.9|7
1622777030000|2021-06-04 03:23:50|9880.6|9870.6|9880.4|9870.4|9881.4|9871.4|9880.4|9870.4|7
1622777040000|2021-06-04 03:24:00|9880.6|9870.6|9878.4|9868.4|9881|9871|9877.8|9867.8|18
1622777050000|2021-06-04 03:24:10|9878.6|9868.6|9880.9|9870.9|9880.9|9870.9|9878.6|9868.6|6
1622777060000|2021-06-04 03:24:20|9881.1|9871.1|9880.6|9870.6|9881.4|9871.4|9879.4|9869.4|13
1622777070000|2021-06-04 03:24:30|9881|9871|9881|9871|9881.3|9871.3|9880.6|9870.6|5
1622777080000|2021-06-04 03:24:40|9881.3|9871.3|9883.5|9873.5|9883.5|9873.5|9881.3|9871.3|11
1622777090000|2021-06-04 03:24:50|9883.1|9873.1|9884.1|9874.1|9884.4|9874.4|9882.9|9872.9|9
1622777100000|2021-06-04 03:25:00|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|1
1622777110000|2021-06-04 03:25:10|9884.9|9874.9|9885.9|9875.9|9886.6|9876.6|9884.9|9874.9|10
1622777120000|2021-06-04 03:25:20|9885.8|9875.8|9885.8|9875.8|9886.4|9876.4|9885.8|9875.8|6
1622777130000|2021-06-04 03:25:30|9889.6|9879.6|9888.6|9878.6|9889.6|9879.6|9888.4|9878.4|7
1622777140000|2021-06-04 03:25:40|9888.4|9878.4|9886.4|9876.4|9889.4|9879.4|9886.4|9876.4|14
1622777150000|2021-06-04 03:25:50|9886.5|9876.5|9886.6|9876.6|9887.6|9877.6|9886.5|9876.5|8
1622777160000|2021-06-04 03:26:00|9886.4|9876.4|9884|9874|9886.4|9876.4|9884|9874|9
1622777170000|2021-06-04 03:26:10|9883.1|9873.1|9882.8|9872.8|9883.1|9873.1|9882.1|9872.1|7
1622777180000|2021-06-04 03:26:20|9883.1|9873.1|9884.1|9874.1|9884.1|9874.1|9882|9872|14
1622777190000|2021-06-04 03:26:30|9883.9|9873.9|9885.1|9875.1|9886.1|9876.1|9883.1|9873.1|9
1622777200000|2021-06-04 03:26:40|9884.9|9874.9|9886.6|9876.6|9886.6|9876.6|9884.9|9874.9|8
1622777210000|2021-06-04 03:26:50|9886.9|9876.9|9887.3|9877.3|9887.3|9877.3|9885.9|9875.9|14
1622777220000|2021-06-04 03:27:00|9887.1|9877.1|9885.3|9875.3|9887.3|9877.3|9884.9|9874.9|14
1622777230000|2021-06-04 03:27:10|9885.6|9875.6|9883.3|9873.3|9885.9|9875.9|9882.9|9872.9|17
1622777240000|2021-06-04 03:27:20|9883.6|9873.6|9883.8|9873.8|9884.3|9874.3|9883.6|9873.6|6
1622777250000|2021-06-04 03:27:30|9883.6|9873.6|9884.8|9874.8|9885.4|9875.4|9882.9|9872.9|13
1622777260000|2021-06-04 03:27:40|9885|9875|9886|9876|9886|9876|9884.9|9874.9|9
1622777270000|2021-06-04 03:27:50|9886.3|9876.3|9885.8|9875.8|9886.3|9876.3|9885.8|9875.8|3
1622777280000|2021-06-04 03:28:00|9885.6|9875.6|9885.4|9875.4|9886.6|9876.6|9885.1|9875.1|7
1622777290000|2021-06-04 03:28:10|9885.6|9875.6|9883.4|9873.4|9885.6|9875.6|9883.4|9873.4|7
1622777300000|2021-06-04 03:28:20|9883.1|9873.1|9884.9|9874.9|9886.6|9876.6|9883.1|9873.1|10
1622777310000|2021-06-04 03:28:30|9885.3|9875.3|9884.9|9874.9|9885.9|9875.9|9883.9|9873.9|10
1622777320000|2021-06-04 03:28:40|9884.3|9874.3|9885.5|9875.5|9885.5|9875.5|9883.4|9873.4|22
1622777330000|2021-06-04 03:28:50|9886.4|9876.4|9884.9|9874.9|9886.8|9876.8|9884.9|9874.9|9
1622777340000|2021-06-04 03:29:00|9885.4|9875.4|9885.1|9875.1|9886.6|9876.6|9885.1|9875.1|6
1622777350000|2021-06-04 03:29:10|9885.4|9875.4|9884.1|9874.1|9885.9|9875.9|9884.1|9874.1|14
1622777360000|2021-06-04 03:29:20|9884.4|9874.4|9885.9|9875.9|9887.5|9877.5|9884.1|9874.1|17
1622777370000|2021-06-04 03:29:30|9885.5|9875.5|9886.6|9876.6|9887.1|9877.1|9885.5|9875.5|12
1622777380000|2021-06-04 03:29:40|9886.4|9876.4|9886.1|9876.1|9886.6|9876.6|9885.9|9875.9|8
1622777390000|2021-06-04 03:29:50|9885.8|9875.8|9884.6|9874.6|9885.8|9875.8|9883.8|9873.8|7
1622777400000|2021-06-04 03:30:00|9884.4|9874.4|9883.5|9873.5|9885.4|9875.4|9882.9|9872.9|15
1622777410000|2021-06-04 03:30:10|9883.3|9873.3|9885.9|9875.9|9886.1|9876.1|9883.3|9873.3|8
1622777420000|2021-06-04 03:30:20|9885.4|9875.4|9883.6|9873.6|9885.4|9875.4|9883.6|9873.6|3
1622777430000|2021-06-04 03:30:30|9884|9874|9883.9|9873.9|9884.9|9874.9|9883.9|9873.9|4
1622777440000|2021-06-04 03:30:40|9883.6|9873.6|9884.9|9874.9|9885.9|9875.9|9883.4|9873.4|12
1622777450000|2021-06-04 03:30:50|9884.6|9874.6|9884.4|9874.4|9884.9|9874.9|9884.4|9874.4|5
1622777460000|2021-06-04 03:31:00|9883.9|9873.9|9881.6|9871.6|9883.9|9873.9|9881.6|9871.6|11
1622777470000|2021-06-04 03:31:10|9881.4|9871.4|9881.6|9871.6|9881.6|9871.6|9881.4|9871.4|2
1622777480000|2021-06-04 03:31:20|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1622777490000|2021-06-04 03:31:30|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1622777500000|2021-06-04 03:31:40|9881.3|9871.3|9881|9871|9881.3|9871.3|9881|9871|2
1622777510000|2021-06-04 03:31:50|9881.5|9871.5|9881.4|9871.4|9881.9|9871.9|9881.4|9871.4|7
1622777520000|2021-06-04 03:32:00|9881.6|9871.6|9881.4|9871.4|9881.9|9871.9|9881.4|9871.4|7
1622777530000|2021-06-04 03:32:10|9881|9871|9881.6|9871.6|9881.9|9871.9|9881|9871|7
1622777540000|2021-06-04 03:32:20|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1622777550000|2021-06-04 03:32:30|9881.6|9871.6|9882|9872|9882|9872|9881.6|9871.6|2
1622777560000|2021-06-04 03:32:40|9881.8|9871.8|9882.3|9872.3|9882.3|9872.3|9881.8|9871.8|3
1622777570000|2021-06-04 03:32:50|9882.4|9872.4|9882.8|9872.8|9883|9873|9882.1|9872.1|6
1622777590000|2021-06-04 03:33:10|9882.4|9872.4|9881.1|9871.1|9882.4|9872.4|9881.1|9871.1|4
1622777630000|2021-06-04 03:33:50|9881.3|9871.3|9881.6|9871.6|9881.8|9871.8|9881.3|9871.3|6
1622777650000|2021-06-04 03:34:10|9882.4|9872.4|9881.8|9871.8|9882.4|9872.4|9881.6|9871.6|4
1622777660000|2021-06-04 03:34:20|9882.1|9872.1|9882.6|9872.6|9882.6|9872.6|9882.1|9872.1|2
1622777670000|2021-06-04 03:34:30|9882.1|9872.1|9882.8|9872.8|9882.8|9872.8|9882.1|9872.1|3
1622777680000|2021-06-04 03:34:40|9882.5|9872.5|9881.8|9871.8|9882.5|9872.5|9881.8|9871.8|4
1622777690000|2021-06-04 03:34:50|9881.6|9871.6|9881.4|9871.4|9881.6|9871.6|9881|9871|4
1622777700000|2021-06-04 03:35:00|9881|9871|9881|9871|9881|9871|9881|9871|1
1622777710000|2021-06-04 03:35:10|9880.8|9870.8|9881.1|9871.1|9881.1|9871.1|9880.8|9870.8|2
1622777720000|2021-06-04 03:35:20|9881.4|9871.4|9881.1|9871.1|9881.4|9871.4|9881.1|9871.1|2
1622777730000|2021-06-04 03:35:30|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1622777740000|2021-06-04 03:35:40|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1622777750000|2021-06-04 03:35:50|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1622777760000|2021-06-04 03:36:00|9881.6|9871.6|9881.9|9871.9|9882.1|9872.1|9881.6|9871.6|4
1622777770000|2021-06-04 03:36:10|9882|9872|9882.3|9872.3|9882.3|9872.3|9882|9872|2
1622777780000|2021-06-04 03:36:20|9882|9872|9881.8|9871.8|9882.3|9872.3|9881.8|9871.8|5
1622777790000|2021-06-04 03:36:30|9881.9|9871.9|9881.6|9871.6|9882.3|9872.3|9881.6|9871.6|5
1622777800000|2021-06-04 03:36:40|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1622777820000|2021-06-04 03:37:00|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1622777830000|2021-06-04 03:37:10|9881.9|9871.9|9882.3|9872.3|9882.3|9872.3|9881.9|9871.9|3
1622777850000|2021-06-04 03:37:30|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1622777860000|2021-06-04 03:37:40|9881.6|9871.6|9881|9871|9881.6|9871.6|9881|9871|2
1622777870000|2021-06-04 03:37:50|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1622777880000|2021-06-04 03:38:00|9881.5|9871.5|9881.3|9871.3|9881.8|9871.8|9881.3|9871.3|4
1622777900000|2021-06-04 03:38:20|9881.5|9871.5|9881.9|9871.9|9881.9|9871.9|9881.5|9871.5|2
1622777910000|2021-06-04 03:38:30|9882.1|9872.1|9881.8|9871.8|9882.1|9872.1|9881.8|9871.8|2
1622777940000|2021-06-04 03:39:00|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1622777980000|2021-06-04 03:39:40|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1622778000000|2021-06-04 03:40:00|9882.9|9872.9|9883.5|9873.5|9883.5|9873.5|9882.9|9872.9|2
1622778010000|2021-06-04 03:40:10|9883.9|9873.9|9886.5|9876.5|9886.9|9876.9|9883.9|9873.9|9
1622778020000|2021-06-04 03:40:20|9886.8|9876.8|9886.1|9876.1|9886.8|9876.8|9885.1|9875.1|5
1622778030000|2021-06-04 03:40:30|9886.6|9876.6|9885.5|9875.5|9887.1|9877.1|9885.5|9875.5|14
1622778040000|2021-06-04 03:40:40|9885.1|9875.1|9885.3|9875.3|9885.3|9875.3|9884.3|9874.3|4
1622778050000|2021-06-04 03:40:50|9885.6|9875.6|9885.5|9875.5|9885.6|9875.6|9884.6|9874.6|5
1622778080000|2021-06-04 03:41:20|9885.3|9875.3|9885.1|9875.1|9885.3|9875.3|9884.1|9874.1|10
1622778090000|2021-06-04 03:41:30|9884.9|9874.9|9885.3|9875.3|9885.3|9875.3|9884.4|9874.4|8
1622778100000|2021-06-04 03:41:40|9884.9|9874.9|9884.4|9874.4|9885.6|9875.6|9884.1|9874.1|8
1622778110000|2021-06-04 03:41:50|9885.1|9875.1|9884.4|9874.4|9885.8|9875.8|9884.3|9874.3|6
1622778130000|2021-06-04 03:42:10|9884.9|9874.9|9885.1|9875.1|9885.1|9875.1|9884.9|9874.9|2
1622778140000|2021-06-04 03:42:20|9884.9|9874.9|9883.1|9873.1|9884.9|9874.9|9883.1|9873.1|4
1622778150000|2021-06-04 03:42:30|9883.6|9873.6|9883.1|9873.1|9883.6|9873.6|9883.1|9873.1|2
1622778160000|2021-06-04 03:42:40|9882.9|9872.9|9883.1|9873.1|9883.1|9873.1|9882.6|9872.6|5
1622778170000|2021-06-04 03:42:50|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|1
1622778180000|2021-06-04 03:43:00|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1622778190000|2021-06-04 03:43:10|9883.6|9873.6|9883.3|9873.3|9884.9|9874.9|9883.3|9873.3|6
1622778200000|2021-06-04 03:43:20|9882.8|9872.8|9884.1|9874.1|9884.1|9874.1|9882.5|9872.5|7
1622778210000|2021-06-04 03:43:30|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|1
1622778220000|2021-06-04 03:43:40|9884.6|9874.6|9884.6|9874.6|9884.6|9874.6|9884.6|9874.6|1
1622778230000|2021-06-04 03:43:50|9885|9875|9885.3|9875.3|9885.3|9875.3|9885|9875|2
1622778240000|2021-06-04 03:44:00|9885.6|9875.6|9885.1|9875.1|9886|9876|9885.1|9875.1|7
1622778250000|2021-06-04 03:44:10|9885.3|9875.3|9885.1|9875.1|9885.5|9875.5|9884.9|9874.9|6
1622778260000|2021-06-04 03:44:20|9885.5|9875.5|9885.4|9875.4|9885.9|9875.9|9885.4|9875.4|3
1622778280000|2021-06-04 03:44:40|9885.1|9875.1|9884.4|9874.4|9885.1|9875.1|9884.4|9874.4|2
1622778290000|2021-06-04 03:44:50|9884.3|9874.3|9884.9|9874.9|9884.9|9874.9|9884.3|9874.3|5
1622778300000|2021-06-04 03:45:00|9885.4|9875.4|9885.4|9875.4|9885.5|9875.5|9884.1|9874.1|7
1622778310000|2021-06-04 03:45:10|9885.5|9875.5|9885.1|9875.1|9886.1|9876.1|9885.1|9875.1|5
1622778320000|2021-06-04 03:45:20|9884.6|9874.6|9884.6|9874.6|9884.6|9874.6|9884.6|9874.6|1
1622778330000|2021-06-04 03:45:30|9884.4|9874.4|9883.4|9873.4|9884.4|9874.4|9883|9873|4
1622778340000|2021-06-04 03:45:40|9883.9|9873.9|9884.5|9874.5|9884.5|9874.5|9883.4|9873.4|8
1622778350000|2021-06-04 03:45:50|9885.6|9875.6|9883.4|9873.4|9885.6|9875.6|9883.4|9873.4|6
1622778370000|2021-06-04 03:46:10|9883.9|9873.9|9884.1|9874.1|9884.1|9874.1|9883.4|9873.4|6
1622778390000|2021-06-04 03:46:30|9884.3|9874.3|9884.1|9874.1|9884.3|9874.3|9883.9|9873.9|4
1622778400000|2021-06-04 03:46:40|9884.3|9874.3|9884.1|9874.1|9884.3|9874.3|9883.5|9873.5|6
1622778410000|2021-06-04 03:46:50|9883.9|9873.9|9884.1|9874.1|9884.1|9874.1|9883.6|9873.6|6
1622778420000|2021-06-04 03:47:00|9883.9|9873.9|9884.1|9874.1|9884.1|9874.1|9883.9|9873.9|2
1622778430000|2021-06-04 03:47:10|9883.9|9873.9|9884.1|9874.1|9884.1|9874.1|9883.6|9873.6|7
1622778440000|2021-06-04 03:47:20|9884.5|9874.5|9885.1|9875.1|9885.1|9875.1|9884.5|9874.5|4
1622778450000|2021-06-04 03:47:30|9884.6|9874.6|9885.1|9875.1|9885.4|9875.4|9884.6|9874.6|8
1622778470000|2021-06-04 03:47:50|9885|9875|9884.4|9874.4|9885.1|9875.1|9884.4|9874.4|4
1622778490000|2021-06-04 03:48:10|9884.9|9874.9|9885.1|9875.1|9885.1|9875.1|9884.4|9874.4|9
1622778500000|2021-06-04 03:48:20|9884.6|9874.6|9884.4|9874.4|9884.6|9874.6|9884.4|9874.4|2
1622778510000|2021-06-04 03:48:30|9884.1|9874.1|9883.9|9873.9|9884.4|9874.4|9883.9|9873.9|4
1622778530000|2021-06-04 03:48:50|9884.1|9874.1|9884.6|9874.6|9884.6|9874.6|9884.1|9874.1|2
1622778540000|2021-06-04 03:49:00|9884.4|9874.4|9884.1|9874.1|9884.4|9874.4|9883.9|9873.9|5
1622778550000|2021-06-04 03:49:10|9883.9|9873.9|9883.1|9873.1|9883.9|9873.9|9882.9|9872.9|3
1622778570000|2021-06-04 03:49:30|9884.4|9874.4|9885.3|9875.3|9885.3|9875.3|9884.4|9874.4|2
1622778580000|2021-06-04 03:49:40|9885.1|9875.1|9884.6|9874.6|9885.1|9875.1|9884.6|9874.6|3
1622778600000|2021-06-04 03:50:00|9885.8|9875.8|9885.5|9875.5|9885.8|9875.8|9885.5|9875.5|2
1622778610000|2021-06-04 03:50:10|9885.4|9875.4|9884.6|9874.6|9885.4|9875.4|9884.6|9874.6|3
1622778630000|2021-06-04 03:50:30|9884.9|9874.9|9884.6|9874.6|9885.1|9875.1|9884.6|9874.6|4
1622778640000|2021-06-04 03:50:40|9884.4|9874.4|9882|9872|9884.4|9874.4|9882|9872|3
1622778650000|2021-06-04 03:50:50|9882.1|9872.1|9882.4|9872.4|9882.4|9872.4|9882.1|9872.1|4
1622778660000|2021-06-04 03:51:00|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1622778670000|2021-06-04 03:51:10|9881.9|9871.9|9881.9|9871.9|9882.1|9872.1|9881.6|9871.6|5
1622778680000|2021-06-04 03:51:20|9881.6|9871.6|9881.9|9871.9|9881.9|9871.9|9881.6|9871.6|2
1622778690000|2021-06-04 03:51:30|9882.1|9872.1|9882.4|9872.4|9882.4|9872.4|9882.1|9872.1|2
1622778700000|2021-06-04 03:51:40|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1622778710000|2021-06-04 03:51:50|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|1
1622778720000|2021-06-04 03:52:00|9882.5|9872.5|9882.3|9872.3|9882.5|9872.5|9882.3|9872.3|2
1622778730000|2021-06-04 03:52:10|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1622778770000|2021-06-04 03:52:50|9882.3|9872.3|9882.4|9872.4|9882.4|9872.4|9882.3|9872.3|2
1622778780000|2021-06-04 03:53:00|9882.9|9872.9|9884|9874|9884.4|9874.4|9882.5|9872.5|5
1622778790000|2021-06-04 03:53:10|9883.8|9873.8|9883.8|9873.8|9884|9874|9883.8|9873.8|3
1622778800000|2021-06-04 03:53:20|9884|9874|9884|9874|9884|9874|9884|9874|1
1622778810000|2021-06-04 03:53:30|9884.3|9874.3|9884.5|9874.5|9884.5|9874.5|9884.3|9874.3|2
1622778820000|2021-06-04 03:53:40|9885.9|9875.9|9886.1|9876.1|9886.1|9876.1|9885.9|9875.9|2
1622778830000|2021-06-04 03:53:50|9886|9876|9886.1|9876.1|9886.1|9876.1|9886|9876|2
1622778840000|2021-06-04 03:54:00|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|1
1622778850000|2021-06-04 03:54:10|9886.1|9876.1|9886.4|9876.4|9886.6|9876.6|9886.1|9876.1|3
1622778870000|2021-06-04 03:54:30|9886.8|9876.8|9887|9877|9887.4|9877.4|9886.8|9876.8|6
1622778880000|2021-06-04 03:54:40|9887.1|9877.1|9888.8|9878.8|9888.8|9878.8|9887.1|9877.1|3
1622778890000|2021-06-04 03:54:50|9889.1|9879.1|9888.5|9878.5|9889.6|9879.6|9888.1|9878.1|6
1622778900000|2021-06-04 03:55:00|9888.1|9878.1|9887.9|9877.9|9888.1|9878.1|9887.9|9877.9|2
1622778920000|2021-06-04 03:55:20|9886.9|9876.9|9886.9|9876.9|9886.9|9876.9|9886.9|9876.9|1
1622778930000|2021-06-04 03:55:30|9886.4|9876.4|9887.1|9877.1|9887.1|9877.1|9886.4|9876.4|2
1622778990000|2021-06-04 03:56:30|9886.9|9876.9|9887.3|9877.3|9888.3|9878.3|9886.9|9876.9|4
1622779000000|2021-06-04 03:56:40|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1622779010000|2021-06-04 03:56:50|9887.6|9877.6|9887.4|9877.4|9887.6|9877.6|9887.4|9877.4|2
1622779020000|2021-06-04 03:57:00|9887.6|9877.6|9887.4|9877.4|9887.6|9877.6|9887.4|9877.4|2
1622779040000|2021-06-04 03:57:20|9887.6|9877.6|9887.5|9877.5|9888|9878|9887.5|9877.5|4
1622779070000|2021-06-04 03:57:50|9887.1|9877.1|9887.1|9877.1|9887.5|9877.5|9887.1|9877.1|3
1622779080000|2021-06-04 03:58:00|9887.5|9877.5|9887.6|9877.6|9887.9|9877.9|9887.5|9877.5|3
1622779100000|2021-06-04 03:58:20|9887.9|9877.9|9889.5|9879.5|9889.5|9879.5|9887.9|9877.9|3
1622779120000|2021-06-04 03:58:40|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|1
1622779130000|2021-06-04 03:58:50|9889.6|9879.6|9887.8|9877.8|9889.6|9879.6|9887.8|9877.8|7
1622779140000|2021-06-04 03:59:00|9888|9878|9887.8|9877.8|9888|9878|9887.8|9877.8|4
1622779150000|2021-06-04 03:59:10|9888|9878|9888|9878|9888|9878|9888|9878|1
1622779160000|2021-06-04 03:59:20|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1622779180000|2021-06-04 03:59:40|9887.5|9877.5|9887.3|9877.3|9887.5|9877.5|9887.3|9877.3|2
1622779190000|2021-06-04 03:59:50|9887|9877|9885.9|9875.9|9887.3|9877.3|9885.9|9875.9|4
1622779200000|2021-06-04 04:00:00|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|1
1622779240000|2021-06-04 04:00:40|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|1
1622779260000|2021-06-04 04:01:00|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|1
1622779280000|2021-06-04 04:01:20|9884.6|9874.6|9884.1|9874.1|9884.6|9874.6|9884.1|9874.1|2
1622779290000|2021-06-04 04:01:30|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|1
1622779340000|2021-06-04 04:02:20|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|1
1622779360000|2021-06-04 04:02:40|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1622779420000|2021-06-04 04:03:40|9883.6|9873.6|9883.9|9873.9|9883.9|9873.9|9883.6|9873.6|2
1622779470000|2021-06-04 04:04:30|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|1
1622779520000|2021-06-04 04:05:20|9883.4|9873.4|9883.6|9873.6|9883.6|9873.6|9883.4|9873.4|2
1622779550000|2021-06-04 04:05:50|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|1
1622779630000|2021-06-04 04:07:10|9883.6|9873.6|9883.4|9873.4|9883.6|9873.6|9883.4|9873.4|2
1622779660000|2021-06-04 04:07:40|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1622779670000|2021-06-04 04:07:50|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1622779730000|2021-06-04 04:08:50|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1622779760000|2021-06-04 04:09:20|9884.4|9874.4|9883.4|9873.4|9884.4|9874.4|9883.4|9873.4|2
1622779780000|2021-06-04 04:09:40|9883.1|9873.1|9884|9874|9884|9874|9883.1|9873.1|4
1622779790000|2021-06-04 04:09:50|9883.9|9873.9|9883.9|9873.9|9884|9874|9883.9|9873.9|3
1622779830000|2021-06-04 04:10:30|9884|9874|9883.9|9873.9|9884.1|9874.1|9883.9|9873.9|3
1622779850000|2021-06-04 04:10:50|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|1
1622779860000|2021-06-04 04:11:00|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|1
1622779880000|2021-06-04 04:11:20|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1622779890000|2021-06-04 04:11:30|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|1
1622779900000|2021-06-04 04:11:40|9883.4|9873.4|9883.1|9873.1|9883.4|9873.4|9883.1|9873.1|2
1622779910000|2021-06-04 04:11:50|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.1|9872.1|3
1622779920000|2021-06-04 04:12:00|9882.1|9872.1|9882.3|9872.3|9882.3|9872.3|9882.1|9872.1|2
1622779980000|2021-06-04 04:13:00|9882.6|9872.6|9883.1|9873.1|9883.1|9873.1|9882.6|9872.6|2
1622780020000|2021-06-04 04:13:40|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1622780040000|2021-06-04 04:14:00|9882.4|9872.4|9882.1|9872.1|9882.4|9872.4|9882.1|9872.1|2
1622780060000|2021-06-04 04:14:20|9881.5|9871.5|9878.6|9868.6|9881.5|9871.5|9878.6|9868.6|3
1622780070000|2021-06-04 04:14:30|9880.1|9870.1|9881.4|9871.4|9881.4|9871.4|9880.1|9870.1|2
1622780080000|2021-06-04 04:14:40|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1622780100000|2021-06-04 04:15:00|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1622780110000|2021-06-04 04:15:10|9882.4|9872.4|9881.9|9871.9|9882.4|9872.4|9881.9|9871.9|2
1622780130000|2021-06-04 04:15:30|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1622780190000|2021-06-04 04:16:30|9881.3|9871.3|9881.4|9871.4|9882|9872|9881.3|9871.3|4
1622780200000|2021-06-04 04:16:40|9881.1|9871.1|9880.9|9870.9|9881.1|9871.1|9880.9|9870.9|2
1622780220000|2021-06-04 04:17:00|9881.9|9871.9|9880.1|9870.1|9881.9|9871.9|9879.9|9869.9|7
1622780230000|2021-06-04 04:17:10|9879.9|9869.9|9879.3|9869.3|9879.9|9869.9|9878.9|9868.9|5
1622780240000|2021-06-04 04:17:20|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|1
1622780250000|2021-06-04 04:17:30|9879.1|9869.1|9879.8|9869.8|9879.8|9869.8|9879.1|9869.1|2
1622780280000|2021-06-04 04:18:00|9879.5|9869.5|9878.4|9868.4|9879.5|9869.5|9878.4|9868.4|2
1622780290000|2021-06-04 04:18:10|9877.9|9867.9|9877.5|9867.5|9877.9|9867.9|9877.5|9867.5|2
1622780310000|2021-06-04 04:18:30|9877|9867|9877|9867|9877.5|9867.5|9877|9867|5
1622780320000|2021-06-04 04:18:40|9876.8|9866.8|9877.1|9867.1|9877.1|9867.1|9876.8|9866.8|7
1622780330000|2021-06-04 04:18:50|9877|9867|9877.1|9867.1|9877.1|9867.1|9877|9867|2
1622780340000|2021-06-04 04:19:00|9877|9867|9877.1|9867.1|9877.1|9867.1|9876.9|9866.9|4
1622780360000|2021-06-04 04:19:20|9877.5|9867.5|9877.1|9867.1|9877.5|9867.5|9877|9867|4
1622780370000|2021-06-04 04:19:30|9877|9867|9877.1|9867.1|9877.1|9867.1|9877|9867|4
1622780380000|2021-06-04 04:19:40|9877|9867|9876.9|9866.9|9877|9867|9876.9|9866.9|2
1622780390000|2021-06-04 04:19:50|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|1
1622780410000|2021-06-04 04:20:10|9875.9|9865.9|9876.3|9866.3|9876.3|9866.3|9875.9|9865.9|4
1622780420000|2021-06-04 04:20:20|9876.5|9866.5|9877.4|9867.4|9877.4|9867.4|9876.5|9866.5|5
1622780430000|2021-06-04 04:20:30|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|1
1622780450000|2021-06-04 04:20:50|9876.6|9866.6|9876.4|9866.4|9876.9|9866.9|9876.3|9866.3|5
1622780460000|2021-06-04 04:21:00|9876.1|9866.1|9876.8|9866.8|9876.8|9866.8|9876.1|9866.1|2
1622780470000|2021-06-04 04:21:10|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|9876.1|9866.1|3
1622780480000|2021-06-04 04:21:20|9876.5|9866.5|9876.5|9866.5|9876.5|9866.5|9876.5|9866.5|1
1622780490000|2021-06-04 04:21:30|9875.9|9865.9|9876.9|9866.9|9876.9|9866.9|9875.9|9865.9|3
1622780500000|2021-06-04 04:21:40|9877.6|9867.6|9878.6|9868.6|9878.6|9868.6|9877.6|9867.6|2
1622780510000|2021-06-04 04:21:50|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1622780520000|2021-06-04 04:22:00|9879|9869|9879.5|9869.5|9879.5|9869.5|9879|9869|2
1622780540000|2021-06-04 04:22:20|9880.4|9870.4|9879.8|9869.8|9880.4|9870.4|9879.8|9869.8|2
1622780550000|2021-06-04 04:22:30|9879.5|9869.5|9879.5|9869.5|9879.8|9869.8|9879.5|9869.5|3
1622780560000|2021-06-04 04:22:40|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|1
1622780570000|2021-06-04 04:22:50|9879.5|9869.5|9879.8|9869.8|9880|9870|9879.5|9869.5|5
1622780580000|2021-06-04 04:23:00|9879.5|9869.5|9879.8|9869.8|9879.8|9869.8|9879.5|9869.5|2
1622780590000|2021-06-04 04:23:10|9879.5|9869.5|9879.5|9869.5|9880|9870|9879.5|9869.5|4
1622780610000|2021-06-04 04:23:30|9879.8|9869.8|9879.5|9869.5|9879.8|9869.8|9879.5|9869.5|2
1622780620000|2021-06-04 04:23:40|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|1
1622780630000|2021-06-04 04:23:50|9880.6|9870.6|9881.9|9871.9|9881.9|9871.9|9880.6|9870.6|5
1622780690000|2021-06-04 04:24:50|9882.9|9872.9|9881.9|9871.9|9882.9|9872.9|9881.9|9871.9|2
1622780710000|2021-06-04 04:25:10|9882.5|9872.5|9883.1|9873.1|9883.1|9873.1|9882.5|9872.5|2
1622780720000|2021-06-04 04:25:20|9883.8|9873.8|9884.3|9874.3|9884.3|9874.3|9883.8|9873.8|2
1622780740000|2021-06-04 04:25:40|9884.1|9874.1|9884.1|9874.1|9884.1|9874.1|9884.1|9874.1|1
1622780760000|2021-06-04 04:26:00|9884.6|9874.6|9885.4|9875.4|9885.6|9875.6|9884.6|9874.6|4
1622780780000|2021-06-04 04:26:20|9885.6|9875.6|9885.9|9875.9|9885.9|9875.9|9885.6|9875.6|2
1622780800000|2021-06-04 04:26:40|9885.4|9875.4|9885|9875|9885.4|9875.4|9885|9875|2
1622780840000|2021-06-04 04:27:20|9884.6|9874.6|9884.6|9874.6|9884.6|9874.6|9884.6|9874.6|1
1622780860000|2021-06-04 04:27:40|9884.1|9874.1|9882.9|9872.9|9884.1|9874.1|9882.9|9872.9|4
1622780880000|2021-06-04 04:28:00|9883|9873|9883.1|9873.1|9883.4|9873.4|9882.5|9872.5|5
1622780890000|2021-06-04 04:28:10|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1622780900000|2021-06-04 04:28:20|9884.6|9874.6|9884.6|9874.6|9884.6|9874.6|9884.4|9874.4|3
1622780910000|2021-06-04 04:28:30|9884.1|9874.1|9884.8|9874.8|9884.8|9874.8|9884.1|9874.1|6
1622780920000|2021-06-04 04:28:40|9884.5|9874.5|9884.6|9874.6|9884.9|9874.9|9884.5|9874.5|3
1622780930000|2021-06-04 04:28:50|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|1
1622780940000|2021-06-04 04:29:00|9884.5|9874.5|9884.6|9874.6|9884.9|9874.9|9884.5|9874.5|3
1622780950000|2021-06-04 04:29:10|9885|9875|9883.9|9873.9|9885|9875|9883.6|9873.6|3
1622780960000|2021-06-04 04:29:20|9884.5|9874.5|9885.1|9875.1|9885.1|9875.1|9884.5|9874.5|3
1622780970000|2021-06-04 04:29:30|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|1
1622780990000|2021-06-04 04:29:50|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|1
1622781000000|2021-06-04 04:30:00|9885.1|9875.1|9885.9|9875.9|9885.9|9875.9|9885.1|9875.1|3
1622781010000|2021-06-04 04:30:10|9886.3|9876.3|9886.1|9876.1|9886.3|9876.3|9885.9|9875.9|4
1622781020000|2021-06-04 04:30:20|9885.9|9875.9|9886.1|9876.1|9886.1|9876.1|9885.6|9875.6|4
1622781030000|2021-06-04 04:30:30|9885.9|9875.9|9885.9|9875.9|9886.3|9876.3|9885.9|9875.9|3
1622781040000|2021-06-04 04:30:40|9886.4|9876.4|9886.4|9876.4|9886.6|9876.6|9886.4|9876.4|3
1622781060000|2021-06-04 04:31:00|9886.1|9876.1|9885.5|9875.5|9886.1|9876.1|9885.3|9875.3|3
1622781080000|2021-06-04 04:31:20|9886|9876|9888|9878|9888|9878|9886|9876|6
1622781090000|2021-06-04 04:31:30|9888.1|9878.1|9888|9878|9888.1|9878.1|9888|9878|2
1622781110000|2021-06-04 04:31:50|9887.9|9877.9|9887.4|9877.4|9887.9|9877.9|9887.4|9877.4|2
1622781120000|2021-06-04 04:32:00|9887.3|9877.3|9886.8|9876.8|9887.3|9877.3|9886.8|9876.8|2
1622781130000|2021-06-04 04:32:10|9886.5|9876.5|9886.6|9876.6|9886.6|9876.6|9886.5|9876.5|2
1622781140000|2021-06-04 04:32:20|9886.4|9876.4|9885.9|9875.9|9886.4|9876.4|9885.9|9875.9|2
1622781150000|2021-06-04 04:32:30|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|1
1622781160000|2021-06-04 04:32:40|9886.4|9876.4|9886.4|9876.4|9886.4|9876.4|9886.4|9876.4|1
1622781190000|2021-06-04 04:33:10|9886.1|9876.1|9885.1|9875.1|9886.1|9876.1|9885.1|9875.1|4
1622781200000|2021-06-04 04:33:20|9885.4|9875.4|9885.1|9875.1|9885.4|9875.4|9885.1|9875.1|2
1622781230000|2021-06-04 04:33:50|9885.3|9875.3|9885|9875|9885.3|9875.3|9885|9875|2
1622781240000|2021-06-04 04:34:00|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|1
1622781250000|2021-06-04 04:34:10|9885.4|9875.4|9885.9|9875.9|9885.9|9875.9|9885.4|9875.4|2
1622781260000|2021-06-04 04:34:20|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|1
1622781270000|2021-06-04 04:34:30|9885.9|9875.9|9886.1|9876.1|9886.1|9876.1|9885.9|9875.9|2
1622781280000|2021-06-04 04:34:40|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1622781290000|2021-06-04 04:34:50|9886|9876|9886.1|9876.1|9886.1|9876.1|9886|9876|2
1622781300000|2021-06-04 04:35:00|9886.3|9876.3|9886.4|9876.4|9886.5|9876.5|9886.3|9876.3|3
1622781320000|2021-06-04 04:35:20|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|1
1622781340000|2021-06-04 04:35:40|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|1
1622781350000|2021-06-04 04:35:50|9886.1|9876.1|9886|9876|9886.1|9876.1|9885.9|9875.9|3
1622781360000|2021-06-04 04:36:00|9885.8|9875.8|9886.1|9876.1|9886.1|9876.1|9885.8|9875.8|2
1622781370000|2021-06-04 04:36:10|9886.3|9876.3|9887.1|9877.1|9887.1|9877.1|9886.3|9876.3|2
1622781380000|2021-06-04 04:36:20|9887.4|9877.4|9887.1|9877.1|9887.4|9877.4|9887.1|9877.1|2
1622781410000|2021-06-04 04:36:50|9886.9|9876.9|9886.6|9876.6|9887.1|9877.1|9886.6|9876.6|4
1622781420000|2021-06-04 04:37:00|9886.9|9876.9|9888.4|9878.4|9888.4|9878.4|9886.9|9876.9|4
1622781430000|2021-06-04 04:37:10|9888.1|9878.1|9888.4|9878.4|9888.4|9878.4|9888.1|9878.1|2
1622781440000|2021-06-04 04:37:20|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|1
1622781460000|2021-06-04 04:37:40|9889.1|9879.1|9889|9879|9889.1|9879.1|9888.9|9878.9|3
1622781470000|2021-06-04 04:37:50|9889.4|9879.4|9889.6|9879.6|9889.8|9879.8|9889.4|9879.4|5
1622781480000|2021-06-04 04:38:00|9889.8|9879.8|9888.5|9878.5|9889.8|9879.8|9888.5|9878.5|8
1622781540000|2021-06-04 04:39:00|9888.1|9878.1|9887.6|9877.6|9888.1|9878.1|9887.6|9877.6|2
1622781550000|2021-06-04 04:39:10|9887.1|9877.1|9886.1|9876.1|9887.1|9877.1|9885.9|9875.9|5
1622781570000|2021-06-04 04:39:30|9885.9|9875.9|9886.1|9876.1|9886.1|9876.1|9885.6|9875.6|4
1622781580000|2021-06-04 04:39:40|9885.9|9875.9|9885.6|9875.6|9885.9|9875.9|9885.1|9875.1|4
1622781590000|2021-06-04 04:39:50|9885.1|9875.1|9886.6|9876.6|9886.9|9876.9|9885.1|9875.1|4
1622781600000|2021-06-04 04:40:00|9886.1|9876.1|9885.8|9875.8|9886.1|9876.1|9885.8|9875.8|3
1622781610000|2021-06-04 04:40:10|9886|9876|9886.3|9876.3|9886.9|9876.9|9886|9876|4
1622781620000|2021-06-04 04:40:20|9886.6|9876.6|9887.1|9877.1|9887.1|9877.1|9886.6|9876.6|2
1622781630000|2021-06-04 04:40:30|9887.5|9877.5|9887|9877|9887.5|9877.5|9887|9877|5
1622781650000|2021-06-04 04:40:50|9887.1|9877.1|9887.9|9877.9|9887.9|9877.9|9887|9877|4
1622781660000|2021-06-04 04:41:00|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|1
1622781700000|2021-06-04 04:41:40|9886.1|9876.1|9885.9|9875.9|9886.1|9876.1|9885.9|9875.9|2
1622781710000|2021-06-04 04:41:50|9885.6|9875.6|9885.4|9875.4|9885.6|9875.6|9885.4|9875.4|2
1622781720000|2021-06-04 04:42:00|9884.9|9874.9|9885.6|9875.6|9885.6|9875.6|9884.9|9874.9|3
1622781730000|2021-06-04 04:42:10|9886|9876|9886.3|9876.3|9886.3|9876.3|9885.9|9875.9|3
1622781750000|2021-06-04 04:42:30|9886|9876|9886|9876|9886|9876|9886|9876|1
1622781770000|2021-06-04 04:42:50|9886.1|9876.1|9886|9876|9886.1|9876.1|9886|9876|2
1622781780000|2021-06-04 04:43:00|9886.1|9876.1|9886|9876|9886.1|9876.1|9886|9876|2
1622781820000|2021-06-04 04:43:40|9885.9|9875.9|9885.1|9875.1|9885.9|9875.9|9885.1|9875.1|3
1622781830000|2021-06-04 04:43:50|9885.6|9875.6|9886.6|9876.6|9886.8|9876.8|9885.6|9875.6|4
1622781850000|2021-06-04 04:44:10|9886.8|9876.8|9888.4|9878.4|9888.4|9878.4|9886.8|9876.8|4
1622781860000|2021-06-04 04:44:20|9888.3|9878.3|9887.8|9877.8|9888.3|9878.3|9887.8|9877.8|4
1622781870000|2021-06-04 04:44:30|9888|9878|9888|9878|9888.4|9878.4|9887.9|9877.9|5
1622781880000|2021-06-04 04:44:40|9888.4|9878.4|9888.8|9878.8|9888.8|9878.8|9888.4|9878.4|2
1622781920000|2021-06-04 04:45:20|9889.1|9879.1|9888.6|9878.6|9889.1|9879.1|9888.6|9878.6|2
1622781930000|2021-06-04 04:45:30|9888.5|9878.5|9887.4|9877.4|9888.5|9878.5|9887.4|9877.4|2
1622781940000|2021-06-04 04:45:40|9887.1|9877.1|9887.1|9877.1|9887.5|9877.5|9887.1|9877.1|3
1622781960000|2021-06-04 04:46:00|9887|9877|9886.4|9876.4|9887.4|9877.4|9886.1|9876.1|8
1622782050000|2021-06-04 04:47:30|9886.6|9876.6|9887.4|9877.4|9887.4|9877.4|9886.6|9876.6|2
1622782070000|2021-06-04 04:47:50|9887.3|9877.3|9887.1|9877.1|9887.4|9877.4|9887.1|9877.1|3
1622782080000|2021-06-04 04:48:00|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|1
1622782090000|2021-06-04 04:48:10|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|1
1622782100000|2021-06-04 04:48:20|9886.9|9876.9|9888.3|9878.3|9888.3|9878.3|9886.1|9876.1|4
1622782150000|2021-06-04 04:49:10|9886.9|9876.9|9888.1|9878.1|9888.1|9878.1|9886.9|9876.9|2
1622782170000|2021-06-04 04:49:30|9886.9|9876.9|9888.4|9878.4|9888.4|9878.4|9886.9|9876.9|2
1622782180000|2021-06-04 04:49:40|9888.5|9878.5|9888.1|9878.1|9888.5|9878.5|9888.1|9878.1|2
1622782190000|2021-06-04 04:49:50|9887.1|9877.1|9887.9|9877.9|9887.9|9877.9|9886.9|9876.9|4
1622782240000|2021-06-04 04:50:40|9886.9|9876.9|9887.9|9877.9|9887.9|9877.9|9886.9|9876.9|2
1622782260000|2021-06-04 04:51:00|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|1
1622782290000|2021-06-04 04:51:30|9888.8|9878.8|9889|9879|9889|9879|9888.3|9878.3|3
1622782300000|2021-06-04 04:51:40|9889.4|9879.4|9889.1|9879.1|9889.4|9879.4|9889.1|9879.1|2
1622782340000|2021-06-04 04:52:20|9889.4|9879.4|9893.5|9883.5|9893.6|9883.6|9889.4|9879.4|11
1622782350000|2021-06-04 04:52:30|9892.8|9882.8|9893.3|9883.3|9893.3|9883.3|9892.8|9882.8|2
1622782360000|2021-06-04 04:52:40|9893.1|9883.1|9892.8|9882.8|9893.1|9883.1|9892.8|9882.8|2
1622782370000|2021-06-04 04:52:50|9893|9883|9892.9|9882.9|9893|9883|9892.9|9882.9|2
1622782380000|2021-06-04 04:53:00|9892.8|9882.8|9892.9|9882.9|9893.1|9883.1|9892.8|9882.8|3
1622782400000|2021-06-04 04:53:20|9893.1|9883.1|9892.9|9882.9|9893.1|9883.1|9892.9|9882.9|4
1622782430000|2021-06-04 04:53:50|9893.1|9883.1|9891.9|9881.9|9893.1|9883.1|9891.9|9881.9|3
1622782440000|2021-06-04 04:54:00|9892|9882|9891.6|9881.6|9892|9882|9890.6|9880.6|6
1622782450000|2021-06-04 04:54:10|9891.9|9881.9|9891.9|9881.9|9892.1|9882.1|9891.9|9881.9|3
1622782460000|2021-06-04 04:54:20|9891.6|9881.6|9891.3|9881.3|9891.6|9881.6|9890.4|9880.4|4
1622782470000|2021-06-04 04:54:30|9891.4|9881.4|9891.9|9881.9|9891.9|9881.9|9891.4|9881.4|2
1622782490000|2021-06-04 04:54:50|9892.1|9882.1|9892.1|9882.1|9892.1|9882.1|9892.1|9882.1|1
1622782510000|2021-06-04 04:55:10|9891.8|9881.8|9891.5|9881.5|9892.1|9882.1|9891.5|9881.5|4
1622782520000|2021-06-04 04:55:20|9891.4|9881.4|9890.6|9880.6|9891.4|9881.4|9890.6|9880.6|2
1622782530000|2021-06-04 04:55:30|9890.1|9880.1|9890.4|9880.4|9890.4|9880.4|9890.1|9880.1|2
1622782540000|2021-06-04 04:55:40|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|1
1622782550000|2021-06-04 04:55:50|9891.1|9881.1|9892.1|9882.1|9892.1|9882.1|9891.1|9881.1|2
1622782560000|2021-06-04 04:56:00|9891.4|9881.4|9891.9|9881.9|9891.9|9881.9|9891.4|9881.4|2
1622782570000|2021-06-04 04:56:10|9892.1|9882.1|9891.4|9881.4|9892.1|9882.1|9890.4|9880.4|4
1622782580000|2021-06-04 04:56:20|9890.9|9880.9|9891.9|9881.9|9891.9|9881.9|9890.4|9880.4|6
1622782590000|2021-06-04 04:56:30|9891.4|9881.4|9891.6|9881.6|9892.1|9882.1|9891.4|9881.4|7
1622782600000|2021-06-04 04:56:40|9891.9|9881.9|9891.6|9881.6|9891.9|9881.9|9891.6|9881.6|4
1622782610000|2021-06-04 04:56:50|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9891|9881|3
1622782620000|2021-06-04 04:57:00|9891|9881|9891.1|9881.1|9891.3|9881.3|9890.4|9880.4|6
1622782630000|2021-06-04 04:57:10|9890.9|9880.9|9890.4|9880.4|9890.9|9880.9|9890.4|9880.4|2
1622782640000|2021-06-04 04:57:20|9890.1|9880.1|9890.1|9880.1|9890.1|9880.1|9889.4|9879.4|6
1622782650000|2021-06-04 04:57:30|9889.6|9879.6|9890.1|9880.1|9890.1|9880.1|9889.4|9879.4|4
1622782660000|2021-06-04 04:57:40|9889.8|9879.8|9888.4|9878.4|9889.8|9879.8|9888.4|9878.4|5
1622782690000|2021-06-04 04:58:10|9888.9|9878.9|9888.4|9878.4|9888.9|9878.9|9888.4|9878.4|2
1622782710000|2021-06-04 04:58:30|9887.8|9877.8|9889.1|9879.1|9889.1|9879.1|9887.8|9877.8|3
1622782720000|2021-06-04 04:58:40|9888.9|9878.9|9888|9878|9888.9|9878.9|9888|9878|3
1622782750000|2021-06-04 04:59:10|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|1
1622782800000|2021-06-04 05:00:00|9888|9878|9888.6|9878.6|9888.6|9878.6|9887.4|9877.4|12
1622782810000|2021-06-04 05:00:10|9888.4|9878.4|9888.4|9878.4|9888.5|9878.5|9888.4|9878.4|3
1622782830000|2021-06-04 05:00:30|9888.6|9878.6|9887.9|9877.9|9888.6|9878.6|9887.9|9877.9|6
1622782840000|2021-06-04 05:00:40|9887.4|9877.4|9884.6|9874.6|9887.4|9877.4|9884.4|9874.4|10
1622782850000|2021-06-04 05:00:50|9884.4|9874.4|9885.6|9875.6|9885.6|9875.6|9883.1|9873.1|12
1622782860000|2021-06-04 05:01:00|9885.4|9875.4|9885.1|9875.1|9885.4|9875.4|9884.6|9874.6|5
1622782870000|2021-06-04 05:01:10|9885.4|9875.4|9884.1|9874.1|9885.6|9875.6|9884.1|9874.1|10
1622782880000|2021-06-04 05:01:20|9883.9|9873.9|9882.9|9872.9|9883.9|9873.9|9882.1|9872.1|11
1622782890000|2021-06-04 05:01:30|9883.1|9873.1|9885.6|9875.6|9885.6|9875.6|9883.1|9873.1|7
1622782900000|2021-06-04 05:01:40|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|9885.6|9875.6|5
1622782910000|2021-06-04 05:01:50|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|9885.4|9875.4|3
1622782920000|2021-06-04 05:02:00|9885.9|9875.9|9886.6|9876.6|9886.6|9876.6|9885.4|9875.4|10
1622782930000|2021-06-04 05:02:10|9886.9|9876.9|9888.6|9878.6|9888.6|9878.6|9886.9|9876.9|4
1622782940000|2021-06-04 05:02:20|9888.4|9878.4|9887.9|9877.9|9888.4|9878.4|9887.6|9877.6|5
1622782950000|2021-06-04 05:02:30|9887.6|9877.6|9887.4|9877.4|9887.6|9877.6|9887.1|9877.1|6
1622782960000|2021-06-04 05:02:40|9887.1|9877.1|9887.1|9877.1|9887.6|9877.6|9886.1|9876.1|14
1622782970000|2021-06-04 05:02:50|9887.4|9877.4|9887.6|9877.6|9887.6|9877.6|9887.4|9877.4|2
1622782980000|2021-06-04 05:03:00|9887.9|9877.9|9888.9|9878.9|9889.1|9879.1|9887.8|9877.8|7
1622782990000|2021-06-04 05:03:10|9888.6|9878.6|9890|9880|9890|9880|9888.4|9878.4|4
1622783000000|2021-06-04 05:03:20|9890.3|9880.3|9891.1|9881.1|9891.1|9881.1|9890.1|9880.1|10
1622783010000|2021-06-04 05:03:30|9890.9|9880.9|9889.1|9879.1|9891|9881|9889.1|9879.1|6
1622783020000|2021-06-04 05:03:40|9888.6|9878.6|9889.1|9879.1|9889.1|9879.1|9888.1|9878.1|4
1622783030000|2021-06-04 05:03:50|9888.9|9878.9|9888.9|9878.9|9889.1|9879.1|9888.9|9878.9|3
1622783040000|2021-06-04 05:04:00|9889.1|9879.1|9888.9|9878.9|9889.9|9879.9|9888.9|9878.9|7
1622783050000|2021-06-04 05:04:10|9889|9879|9889.3|9879.3|9889.3|9879.3|9889|9879|2
1622783060000|2021-06-04 05:04:20|9889.5|9879.5|9891.4|9881.4|9891.9|9881.9|9889.5|9879.5|8
1622783070000|2021-06-04 05:04:30|9892.3|9882.3|9892.1|9882.1|9892.3|9882.3|9891.8|9881.8|5
1622783080000|2021-06-04 05:04:40|9892.4|9882.4|9893.6|9883.6|9893.6|9883.6|9892.4|9882.4|6
1622783100000|2021-06-04 05:05:00|9893.9|9883.9|9893.9|9883.9|9894.1|9884.1|9893.9|9883.9|3
1622783110000|2021-06-04 05:05:10|9894.1|9884.1|9893.9|9883.9|9894.4|9884.4|9893.8|9883.8|5
1622783120000|2021-06-04 05:05:20|9894.3|9884.3|9894.5|9884.5|9895.4|9885.4|9893.9|9883.9|5
1622783130000|2021-06-04 05:05:30|9894.1|9884.1|9894.6|9884.6|9895.3|9885.3|9893.9|9883.9|5
1622783140000|2021-06-04 05:05:40|9894.4|9884.4|9894.1|9884.1|9894.4|9884.4|9894.1|9884.1|2
1622783150000|2021-06-04 05:05:50|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1622783160000|2021-06-04 05:06:00|9894|9884|9893.4|9883.4|9894.3|9884.3|9893.4|9883.4|6
1622783170000|2021-06-04 05:06:10|9893.5|9883.5|9891.4|9881.4|9893.5|9883.5|9890.9|9880.9|12
1622783180000|2021-06-04 05:06:20|9891.1|9881.1|9889.4|9879.4|9891.1|9881.1|9889.4|9879.4|3
1622783190000|2021-06-04 05:06:30|9889.5|9879.5|9891.5|9881.5|9891.5|9881.5|9889.5|9879.5|5
1622783200000|2021-06-04 05:06:40|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|1
1622783220000|2021-06-04 05:07:00|9891.4|9881.4|9890.9|9880.9|9891.4|9881.4|9890.9|9880.9|2
1622783230000|2021-06-04 05:07:10|9891.1|9881.1|9891.8|9881.8|9891.8|9881.8|9890.9|9880.9|11
1622783240000|2021-06-04 05:07:20|9891.4|9881.4|9891.4|9881.4|9891.6|9881.6|9891.1|9881.1|5
1622783260000|2021-06-04 05:07:40|9891.1|9881.1|9890.9|9880.9|9891.1|9881.1|9890.4|9880.4|12
1622783270000|2021-06-04 05:07:50|9891.1|9881.1|9890.6|9880.6|9891.1|9881.1|9890.6|9880.6|9
1622783280000|2021-06-04 05:08:00|9890.4|9880.4|9888.4|9878.4|9890.6|9880.6|9888.4|9878.4|11
1622783290000|2021-06-04 05:08:10|9888.1|9878.1|9885.1|9875.1|9888.1|9878.1|9885.1|9875.1|8
1622783300000|2021-06-04 05:08:20|9885.3|9875.3|9885.1|9875.1|9885.4|9875.4|9885.1|9875.1|4
1622783310000|2021-06-04 05:08:30|9885.4|9875.4|9885.1|9875.1|9885.4|9875.4|9885.1|9875.1|2
1622783320000|2021-06-04 05:08:40|9886.3|9876.3|9888.5|9878.5|9888.5|9878.5|9886.3|9876.3|4
1622783340000|2021-06-04 05:09:00|9888.8|9878.8|9887.9|9877.9|9888.8|9878.8|9887.9|9877.9|7
1622783350000|2021-06-04 05:09:10|9888.1|9878.1|9887.9|9877.9|9888.1|9878.1|9887.9|9877.9|2
1622783360000|2021-06-04 05:09:20|9888|9878|9888.3|9878.3|9889.3|9879.3|9887.6|9877.6|9
1622783370000|2021-06-04 05:09:30|9888.1|9878.1|9887.4|9877.4|9888.1|9878.1|9887.1|9877.1|7
1622783380000|2021-06-04 05:09:40|9887.3|9877.3|9885.1|9875.1|9887.3|9877.3|9885.1|9875.1|12
1622783390000|2021-06-04 05:09:50|9885.6|9875.6|9884.6|9874.6|9885.6|9875.6|9884.6|9874.6|9
1622783400000|2021-06-04 05:10:00|9884.1|9874.1|9882.5|9872.5|9884.1|9874.1|9882.3|9872.3|9
1622783410000|2021-06-04 05:10:10|9882.8|9872.8|9883.6|9873.6|9883.6|9873.6|9882.8|9872.8|3
1622783420000|2021-06-04 05:10:20|9884.1|9874.1|9885.9|9875.9|9886.3|9876.3|9884.1|9874.1|5
1622783440000|2021-06-04 05:10:40|9885.5|9875.5|9885|9875|9885.5|9875.5|9884.4|9874.4|6
1622783450000|2021-06-04 05:10:50|9885.1|9875.1|9887.1|9877.1|9887.4|9877.4|9885.1|9875.1|9
1622783460000|2021-06-04 05:11:00|9886.9|9876.9|9886.9|9876.9|9887.1|9877.1|9886.4|9876.4|7
1622783470000|2021-06-04 05:11:10|9887.3|9877.3|9887.4|9877.4|9887.6|9877.6|9887.3|9877.3|8
1622783480000|2021-06-04 05:11:20|9888.3|9878.3|9889.4|9879.4|9889.6|9879.6|9888.3|9878.3|6
1622783490000|2021-06-04 05:11:30|9889.6|9879.6|9889.1|9879.1|9889.6|9879.6|9889.1|9879.1|3
1622783500000|2021-06-04 05:11:40|9888.9|9878.9|9888.9|9878.9|9889.1|9879.1|9888.9|9878.9|3
1622783510000|2021-06-04 05:11:50|9888.8|9878.8|9888.5|9878.5|9888.8|9878.8|9887.6|9877.6|3
1622783520000|2021-06-04 05:12:00|9888.8|9878.8|9888.5|9878.5|9888.8|9878.8|9888.4|9878.4|3
1622783530000|2021-06-04 05:12:10|9888.6|9878.6|9891.1|9881.1|9891.1|9881.1|9888.6|9878.6|7
1622783540000|2021-06-04 05:12:20|9890.6|9880.6|9891.1|9881.1|9891.1|9881.1|9890.6|9880.6|2
1622783550000|2021-06-04 05:12:30|9891.3|9881.3|9890.1|9880.1|9891.4|9881.4|9889.9|9879.9|5
1622783560000|2021-06-04 05:12:40|9890.8|9880.8|9890.9|9880.9|9890.9|9880.9|9890.4|9880.4|4
1622783580000|2021-06-04 05:13:00|9890.5|9880.5|9889.9|9879.9|9890.5|9880.5|9889.9|9879.9|3
1622783590000|2021-06-04 05:13:10|9890.3|9880.3|9890.6|9880.6|9890.6|9880.6|9890.3|9880.3|2
1622783600000|2021-06-04 05:13:20|9891.1|9881.1|9890.9|9880.9|9891.1|9881.1|9890.9|9880.9|2
1622783620000|2021-06-04 05:13:40|9891|9881|9891|9881|9891|9881|9891|9881|1
1622783640000|2021-06-04 05:14:00|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|1
1622783660000|2021-06-04 05:14:20|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|1
1622783670000|2021-06-04 05:14:30|9890.1|9880.1|9889.9|9879.9|9890.1|9880.1|9888.9|9878.9|8
1622783680000|2021-06-04 05:14:40|9889.6|9879.6|9889.9|9879.9|9889.9|9879.9|9889|9879|10
1622783690000|2021-06-04 05:14:50|9889.6|9879.6|9889.9|9879.9|9890.4|9880.4|9889.6|9879.6|9
1622783700000|2021-06-04 05:15:00|9890.1|9880.1|9893.9|9883.9|9893.9|9883.9|9889.9|9879.9|7
1622783710000|2021-06-04 05:15:10|9894.3|9884.3|9894|9884|9894.3|9884.3|9893.8|9883.8|6
1622783720000|2021-06-04 05:15:20|9894.3|9884.3|9894|9884|9894.3|9884.3|9894|9884|6
1622783730000|2021-06-04 05:15:30|9894.3|9884.3|9895.9|9885.9|9895.9|9885.9|9894.3|9884.3|10
1622783740000|2021-06-04 05:15:40|9896.1|9886.1|9898.5|9888.5|9898.5|9888.5|9896|9886|7
1622783760000|2021-06-04 05:16:00|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1622783770000|2021-06-04 05:16:10|9898.6|9888.6|9898.6|9888.6|9898.6|9888.6|9898.6|9888.6|1
1622783780000|2021-06-04 05:16:20|9898.8|9888.8|9899.3|9889.3|9899.3|9889.3|9898.8|9888.8|3
1622783790000|2021-06-04 05:16:30|9899.5|9889.5|9899.4|9889.4|9899.5|9889.5|9899.4|9889.4|2
1622783800000|2021-06-04 05:16:40|9899.1|9889.1|9899.4|9889.4|9899.4|9889.4|9899.1|9889.1|2
1622783820000|2021-06-04 05:17:00|9899.1|9889.1|9898.6|9888.6|9899.1|9889.1|9898.6|9888.6|2
1622783850000|2021-06-04 05:17:30|9898.9|9888.9|9899.8|9889.8|9899.8|9889.8|9898.9|9888.9|2
1622783870000|2021-06-04 05:17:50|9900.4|9890.4|9899.8|9889.8|9900.4|9890.4|9899.6|9889.6|3
1622783880000|2021-06-04 05:18:00|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|1
1622783890000|2021-06-04 05:18:10|9900.6|9890.6|9900.5|9890.5|9900.6|9890.6|9899.9|9889.9|7
1622783900000|2021-06-04 05:18:20|9900.8|9890.8|9901.9|9891.9|9901.9|9891.9|9900.8|9890.8|2
1622783910000|2021-06-04 05:18:30|9901.6|9891.6|9901.3|9891.3|9901.6|9891.6|9900.6|9890.6|8
1622783920000|2021-06-04 05:18:40|9901.4|9891.4|9901.6|9891.6|9901.6|9891.6|9901.4|9891.4|2
1622783930000|2021-06-04 05:18:50|9901.9|9891.9|9902.1|9892.1|9902.1|9892.1|9901.9|9891.9|2
1622783940000|2021-06-04 05:19:00|9902.4|9892.4|9902.6|9892.6|9903.4|9893.4|9902.1|9892.1|9
1622783950000|2021-06-04 05:19:10|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1622783960000|2021-06-04 05:19:20|9902.5|9892.5|9902.6|9892.6|9903.1|9893.1|9902.5|9892.5|6
1622783970000|2021-06-04 05:19:30|9902.4|9892.4|9901.9|9891.9|9902.4|9892.4|9901.9|9891.9|2
1622783980000|2021-06-04 05:19:40|9901.6|9891.6|9901.6|9891.6|9902.3|9892.3|9901.6|9891.6|5
1622783990000|2021-06-04 05:19:50|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|1
1622784000000|2021-06-04 05:20:00|9902|9892|9902.9|9892.9|9902.9|9892.9|9901.4|9891.4|13
1622784010000|2021-06-04 05:20:10|9901.8|9891.8|9902.9|9892.9|9902.9|9892.9|9901.8|9891.8|6
1622784030000|2021-06-04 05:20:30|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|1
1622784040000|2021-06-04 05:20:40|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|1
1622784050000|2021-06-04 05:20:50|9903.3|9893.3|9906.1|9896.1|9907.4|9897.4|9902.9|9892.9|13
1622784060000|2021-06-04 05:21:00|9906.4|9896.4|9905.5|9895.5|9906.5|9896.5|9905.1|9895.1|7
1622784070000|2021-06-04 05:21:10|9905.9|9895.9|9905.8|9895.8|9906.1|9896.1|9905.5|9895.5|13
1622784080000|2021-06-04 05:21:20|9906.1|9896.1|9905.8|9895.8|9906.9|9896.9|9905.8|9895.8|12
1622784090000|2021-06-04 05:21:30|9906.1|9896.1|9908.1|9898.1|9908.1|9898.1|9906.1|9896.1|11
1622784100000|2021-06-04 05:21:40|9908.8|9898.8|9907.9|9897.9|9908.8|9898.8|9906.9|9896.9|8
1622784110000|2021-06-04 05:21:50|9908.4|9898.4|9906.3|9896.3|9908.9|9898.9|9906.3|9896.3|16
1622784120000|2021-06-04 05:22:00|9906.5|9896.5|9908.6|9898.6|9908.6|9898.6|9906.5|9896.5|10
1622784130000|2021-06-04 05:22:10|9909.3|9899.3|9909.8|9899.8|9909.8|9899.8|9908.9|9898.9|4
1622784140000|2021-06-04 05:22:20|9912.4|9902.4|9911|9901|9912.4|9902.4|9910.4|9900.4|11
1622784150000|2021-06-04 05:22:30|9910.5|9900.5|9912.4|9902.4|9913.3|9903.3|9910.5|9900.5|9
1622784160000|2021-06-04 05:22:40|9912.3|9902.3|9911.9|9901.9|9912.5|9902.5|9910.9|9900.9|11
1622784170000|2021-06-04 05:22:50|9911.8|9901.8|9914|9904|9915.4|9905.4|9911.4|9901.4|15
1622784180000|2021-06-04 05:23:00|9913.8|9903.8|9915.1|9905.1|9915.6|9905.6|9912.5|9902.5|16
1622784190000|2021-06-04 05:23:10|9914.8|9904.8|9913.4|9903.4|9914.8|9904.8|9913.3|9903.3|5
1622784200000|2021-06-04 05:23:20|9913.1|9903.1|9915.3|9905.3|9915.6|9905.6|9913.1|9903.1|18
1622784210000|2021-06-04 05:23:30|9914.9|9904.9|9914.9|9904.9|9915.6|9905.6|9914.8|9904.8|6
1622784220000|2021-06-04 05:23:40|9915.1|9905.1|9915.6|9905.6|9915.6|9905.6|9915.1|9905.1|4
1622784230000|2021-06-04 05:23:50|9915.1|9905.1|9913.6|9903.6|9915.1|9905.1|9913.5|9903.5|8
1622784240000|2021-06-04 05:24:00|9914.1|9904.1|9913.3|9903.3|9914.4|9904.4|9913|9903|12
1622784250000|2021-06-04 05:24:10|9913|9903|9914.5|9904.5|9914.5|9904.5|9913|9903|5
1622784260000|2021-06-04 05:24:20|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1622784270000|2021-06-04 05:24:30|9914.1|9904.1|9913.3|9903.3|9914.1|9904.1|9913|9903|9
1622784280000|2021-06-04 05:24:40|9913.1|9903.1|9911.8|9901.8|9913.1|9903.1|9911.6|9901.6|5
1622784290000|2021-06-04 05:24:50|9912.1|9902.1|9911.9|9901.9|9912.1|9902.1|9911.8|9901.8|3
1622784300000|2021-06-04 05:25:00|9911.8|9901.8|9913.3|9903.3|9914.4|9904.4|9911.8|9901.8|16
1622784310000|2021-06-04 05:25:10|9913.5|9903.5|9911.9|9901.9|9914.1|9904.1|9911.6|9901.6|9
1622784320000|2021-06-04 05:25:20|9911.6|9901.6|9912.3|9902.3|9912.4|9902.4|9911.4|9901.4|7
1622784330000|2021-06-04 05:25:30|9912|9902|9913.3|9903.3|9913.3|9903.3|9911.3|9901.3|6
1622784340000|2021-06-04 05:25:40|9914.1|9904.1|9912.8|9902.8|9914.1|9904.1|9911.9|9901.9|8
1622784350000|2021-06-04 05:25:50|9913.3|9903.3|9913.1|9903.1|9913.9|9903.9|9913.1|9903.1|4
1622784360000|2021-06-04 05:26:00|9913.3|9903.3|9913.4|9903.4|9913.4|9903.4|9913.3|9903.3|2
1622784370000|2021-06-04 05:26:10|9913.3|9903.3|9912.9|9902.9|9913.8|9903.8|9912.6|9902.6|7
1622784390000|2021-06-04 05:26:30|9913.8|9903.8|9913.4|9903.4|9913.8|9903.8|9913.4|9903.4|4
1622784400000|2021-06-04 05:26:40|9911.6|9901.6|9911.6|9901.6|9912.1|9902.1|9911.6|9901.6|3
1622784410000|2021-06-04 05:26:50|9909.4|9899.4|9909.5|9899.5|9909.5|9899.5|9909.1|9899.1|3
1622784420000|2021-06-04 05:27:00|9909.9|9899.9|9908.4|9898.4|9909.9|9899.9|9908.3|9898.3|5
1622784430000|2021-06-04 05:27:10|9908.1|9898.1|9907.4|9897.4|9908.1|9898.1|9907.4|9897.4|3
1622784440000|2021-06-04 05:27:20|9907.3|9897.3|9907.5|9897.5|9907.9|9897.9|9903.9|9893.9|11
1622784450000|2021-06-04 05:27:30|9907.8|9897.8|9907.9|9897.9|9908|9898|9907.8|9897.8|3
1622784460000|2021-06-04 05:27:40|9908.1|9898.1|9907.6|9897.6|9908.1|9898.1|9907.3|9897.3|4
1622784470000|2021-06-04 05:27:50|9907.1|9897.1|9905.4|9895.4|9907.1|9897.1|9905.4|9895.4|3
1622784480000|2021-06-04 05:28:00|9906|9896|9907.5|9897.5|9907.5|9897.5|9906|9896|3
1622784490000|2021-06-04 05:28:10|9907.1|9897.1|9907.9|9897.9|9907.9|9897.9|9907.1|9897.1|5
1622784500000|2021-06-04 05:28:20|9908.4|9898.4|9912.3|9902.3|9912.3|9902.3|9908.4|9898.4|8
1622784520000|2021-06-04 05:28:40|9911.9|9901.9|9911.4|9901.4|9911.9|9901.9|9911.4|9901.4|3
1622784530000|2021-06-04 05:28:50|9909.9|9899.9|9910.9|9900.9|9911.1|9901.1|9909.9|9899.9|6
1622784540000|2021-06-04 05:29:00|9911.1|9901.1|9910.3|9900.3|9911.1|9901.1|9910.1|9900.1|7
1622784550000|2021-06-04 05:29:10|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|9909.9|9899.9|3
1622784560000|2021-06-04 05:29:20|9909.9|9899.9|9909.1|9899.1|9910.4|9900.4|9909.1|9899.1|5
1622784570000|2021-06-04 05:29:30|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|1
1622784580000|2021-06-04 05:29:40|9908.6|9898.6|9907.8|9897.8|9908.6|9898.6|9907.8|9897.8|2
1622784590000|2021-06-04 05:29:50|9908.1|9898.1|9910.9|9900.9|9910.9|9900.9|9908.1|9898.1|4
1622784600000|2021-06-04 05:30:00|9911.3|9901.3|9925.3|9915.3|9925.3|9915.3|9909.9|9899.9|26
1622784610000|2021-06-04 05:30:10|9925.6|9915.6|9927.4|9917.4|9929|9919|9924.4|9914.4|30
1622784620000|2021-06-04 05:30:20|9927.8|9917.8|9917.8|9907.8|9927.8|9917.8|9917.8|9907.8|27
1622784630000|2021-06-04 05:30:30|9917.6|9907.6|9923.1|9913.1|9924.6|9914.6|9917|9907|23
1622784640000|2021-06-04 05:30:40|9923.4|9913.4|9922.6|9912.6|9924.6|9914.6|9920.9|9910.9|21
1622784650000|2021-06-04 05:30:50|9923|9913|9921.1|9911.1|9923|9913|9920.3|9910.3|14
1622784660000|2021-06-04 05:31:00|9920.4|9910.4|9917.8|9907.8|9921.1|9911.1|9917.8|9907.8|18
1622784670000|2021-06-04 05:31:10|9918|9908|9912.9|9902.9|9918.3|9908.3|9912|9902|20
1622784680000|2021-06-04 05:31:20|9912.8|9902.8|9911.1|9901.1|9912.8|9902.8|9910|9900|15
1622784690000|2021-06-04 05:31:30|9911.4|9901.4|9921|9911|9921|9911|9911.1|9901.1|31
1622784700000|2021-06-04 05:31:40|9920.8|9910.8|9920.9|9910.9|9921.1|9911.1|9918.9|9908.9|18
1622784710000|2021-06-04 05:31:50|9920.6|9910.6|9924.1|9914.1|9924.1|9914.1|9920.6|9910.6|12
1622784720000|2021-06-04 05:32:00|9923.8|9913.8|9925|9915|9925.8|9915.8|9922|9912|15
1622784730000|2021-06-04 05:32:10|9925.8|9915.8|9924.9|9914.9|9925.8|9915.8|9923.9|9913.9|9
1622784740000|2021-06-04 05:32:20|9925.1|9915.1|9923.9|9913.9|9925.1|9915.1|9923.9|9913.9|6
1622784750000|2021-06-04 05:32:30|9923.6|9913.6|9923.6|9913.6|9923.8|9913.8|9923.6|9913.6|3
1622784760000|2021-06-04 05:32:40|9923.4|9913.4|9923.1|9913.1|9923.4|9913.4|9923.1|9913.1|2
1622784770000|2021-06-04 05:32:50|9922.9|9912.9|9923.9|9913.9|9923.9|9913.9|9922.6|9912.6|7
1622784780000|2021-06-04 05:33:00|9923.1|9913.1|9923.6|9913.6|9924.1|9914.1|9922.6|9912.6|16
1622784790000|2021-06-04 05:33:10|9923.1|9913.1|9923.1|9913.1|9923.9|9913.9|9923.1|9913.1|8
1622784800000|2021-06-04 05:33:20|9923.6|9913.6|9924.4|9914.4|9925.4|9915.4|9923.6|9913.6|12
1622784810000|2021-06-04 05:33:30|9923.4|9913.4|9925|9915|9925.3|9915.3|9923.4|9913.4|13
1622784820000|2021-06-04 05:33:40|9924.8|9914.8|9922|9912|9924.8|9914.8|9919.9|9909.9|16
1622784830000|2021-06-04 05:33:50|9921.8|9911.8|9924.3|9914.3|9924.4|9914.4|9921.8|9911.8|14
1622784840000|2021-06-04 05:34:00|9924|9914|9922.9|9912.9|9925.4|9915.4|9922.8|9912.8|21
1622784850000|2021-06-04 05:34:10|9922.4|9912.4|9923.8|9913.8|9924.1|9914.1|9921.9|9911.9|15
1622784860000|2021-06-04 05:34:20|9919|9909|9913.1|9903.1|9919|9909|9913.1|9903.1|16
1622784870000|2021-06-04 05:34:30|9913.4|9903.4|9915.9|9905.9|9916.6|9906.6|9913.4|9903.4|13
1622784880000|2021-06-04 05:34:40|9915.8|9905.8|9910.8|9900.8|9915.8|9905.8|9910.5|9900.5|12
1622784890000|2021-06-04 05:34:50|9910.4|9900.4|9912|9902|9913.9|9903.9|9910|9900|20
1622784900000|2021-06-04 05:35:00|9911.5|9901.5|9914.1|9904.1|9914.1|9904.1|9911.1|9901.1|18
1622784910000|2021-06-04 05:35:10|9913.4|9903.4|9912.5|9902.5|9913.9|9903.9|9910.9|9900.9|9
1622784920000|2021-06-04 05:35:20|9912.9|9902.9|9911.8|9901.8|9915.8|9905.8|9911.6|9901.6|14
1622784930000|2021-06-04 05:35:30|9912.8|9902.8|9910.9|9900.9|9912.8|9902.8|9910.9|9900.9|12
1622784940000|2021-06-04 05:35:40|9910.6|9900.6|9909.4|9899.4|9911|9901|9909.4|9899.4|18
1622784950000|2021-06-04 05:35:50|9909.6|9899.6|9908.4|9898.4|9911.9|9901.9|9908.4|9898.4|13
1622784960000|2021-06-04 05:36:00|9908.1|9898.1|9907.8|9897.8|9909.6|9899.6|9907.3|9897.3|12
1622784970000|2021-06-04 05:36:10|9908|9898|9902.9|9892.9|9908|9898|9900.4|9890.4|28
1622784980000|2021-06-04 05:36:20|9903.1|9893.1|9905.9|9895.9|9905.9|9895.9|9902.9|9892.9|9
1622784990000|2021-06-04 05:36:30|9905.6|9895.6|9906.4|9896.4|9907.4|9897.4|9905.6|9895.6|9
1622785000000|2021-06-04 05:36:40|9906.6|9896.6|9905.5|9895.5|9906.6|9896.6|9904.9|9894.9|8
1622785010000|2021-06-04 05:36:50|9905.1|9895.1|9905.5|9895.5|9906.1|9896.1|9903.8|9893.8|9
1622785020000|2021-06-04 05:37:00|9905.6|9895.6|9908.8|9898.8|9908.8|9898.8|9905.6|9895.6|11
1622785030000|2021-06-04 05:37:10|9908.3|9898.3|9907.8|9897.8|9908.5|9898.5|9907.8|9897.8|10
1622785040000|2021-06-04 05:37:20|9907.1|9897.1|9905.6|9895.6|9907.3|9897.3|9905.6|9895.6|7
1622785050000|2021-06-04 05:37:30|9905|9895|9906.4|9896.4|9908|9898|9903.9|9893.9|16
1622785060000|2021-06-04 05:37:40|9906.1|9896.1|9907.1|9897.1|9907.4|9897.4|9906.1|9896.1|7
1622785070000|2021-06-04 05:37:50|9906.9|9896.9|9899.8|9889.8|9907.4|9897.4|9897.4|9887.4|22
1622785080000|2021-06-04 05:38:00|9900.9|9890.9|9903.9|9893.9|9904.1|9894.1|9900.9|9890.9|12
1622785090000|2021-06-04 05:38:10|9904.3|9894.3|9902.9|9892.9|9904.6|9894.6|9902.9|9892.9|6
1622785100000|2021-06-04 05:38:20|9903|9893|9899.9|9889.9|9903.6|9893.6|9899.9|9889.9|7
1622785110000|2021-06-04 05:38:30|9899.4|9889.4|9899.8|9889.8|9899.9|9889.9|9899.1|9889.1|6
1622785120000|2021-06-04 05:38:40|9899.5|9889.5|9899|9889|9899.5|9889.5|9897.9|9887.9|15
1622785130000|2021-06-04 05:38:50|9899.4|9889.4|9897.4|9887.4|9899.4|9889.4|9897.1|9887.1|10
1622785140000|2021-06-04 05:39:00|9897.6|9887.6|9898.5|9888.5|9898.5|9888.5|9897.6|9887.6|5
1622785150000|2021-06-04 05:39:10|9898.6|9888.6|9899.8|9889.8|9899.9|9889.9|9898.6|9888.6|3
1622785160000|2021-06-04 05:39:20|9900|9890|9900.4|9890.4|9900.4|9890.4|9899.8|9889.8|13
1622785170000|2021-06-04 05:39:30|9900.9|9890.9|9901.8|9891.8|9901.9|9891.9|9900.8|9890.8|10
1622785180000|2021-06-04 05:39:40|9902.1|9892.1|9903.1|9893.1|9903.1|9893.1|9902|9892|6
1622785190000|2021-06-04 05:39:50|9903.3|9893.3|9900.9|9890.9|9905.6|9895.6|9900.9|9890.9|10
1622785200000|2021-06-04 05:40:00|9901.1|9891.1|9908.3|9898.3|9908.4|9898.4|9900.9|9890.9|21
1622785210000|2021-06-04 05:40:10|9908.1|9898.1|9907.9|9897.9|9908.4|9898.4|9907.5|9897.5|6
1622785220000|2021-06-04 05:40:20|9908.3|9898.3|9903.9|9893.9|9908.5|9898.5|9903.1|9893.1|14
1622785230000|2021-06-04 05:40:30|9904|9894|9905.3|9895.3|9905.5|9895.5|9904|9894|16
1622785240000|2021-06-04 05:40:40|9905.1|9895.1|9905.3|9895.3|9905.3|9895.3|9905.1|9895.1|2
1622785250000|2021-06-04 05:40:50|9905.1|9895.1|9900.9|9890.9|9905.1|9895.1|9900.8|9890.8|8
1622785260000|2021-06-04 05:41:00|9901.3|9891.3|9896.3|9886.3|9901.5|9891.5|9894.6|9884.6|14
1622785270000|2021-06-04 05:41:10|9896.1|9886.1|9899.5|9889.5|9900|9890|9896.1|9886.1|12
1622785280000|2021-06-04 05:41:20|9900|9890|9896.8|9886.8|9901.3|9891.3|9891.9|9881.9|10
1622785290000|2021-06-04 05:41:30|9897.5|9887.5|9895.6|9885.6|9898.1|9888.1|9895.6|9885.6|13
1622785300000|2021-06-04 05:41:40|9895.9|9885.9|9889.9|9879.9|9895.9|9885.9|9888.6|9878.6|17
1622785310000|2021-06-04 05:41:50|9890.4|9880.4|9893.8|9883.8|9894.3|9884.3|9890.4|9880.4|8
1622785320000|2021-06-04 05:42:00|9892.9|9882.9|9888.4|9878.4|9892.9|9882.9|9887.9|9877.9|21
1622785330000|2021-06-04 05:42:10|9888|9878|9888|9878|9888.4|9878.4|9887.6|9877.6|9
1622785340000|2021-06-04 05:42:20|9888.3|9878.3|9888.1|9878.1|9889.4|9879.4|9888.1|9878.1|13
1622785350000|2021-06-04 05:42:30|9888.3|9878.3|9887.6|9877.6|9889.4|9879.4|9887.4|9877.4|13
1622785360000|2021-06-04 05:42:40|9888|9878|9883.6|9873.6|9888|9878|9883.4|9873.4|9
1622785370000|2021-06-04 05:42:50|9882.8|9872.8|9884.3|9874.3|9884.6|9874.6|9882.6|9872.6|18
1622785380000|2021-06-04 05:43:00|9884.6|9874.6|9887.6|9877.6|9888.6|9878.6|9883.9|9873.9|19
1622785390000|2021-06-04 05:43:10|9887.4|9877.4|9887.4|9877.4|9888.5|9878.5|9887.4|9877.4|5
1622785400000|2021-06-04 05:43:20|9887.1|9877.1|9887|9877|9887.1|9877.1|9887|9877|2
1622785410000|2021-06-04 05:43:30|9886.8|9876.8|9886.8|9876.8|9887.4|9877.4|9886.5|9876.5|6
1622785420000|2021-06-04 05:43:40|9887.6|9877.6|9886.1|9876.1|9887.6|9877.6|9885.5|9875.5|8
1622785430000|2021-06-04 05:43:50|9886.4|9876.4|9886.1|9876.1|9886.6|9876.6|9886.1|9876.1|4
1622785440000|2021-06-04 05:44:00|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1622785460000|2021-06-04 05:44:20|9885.5|9875.5|9882.9|9872.9|9885.5|9875.5|9882.9|9872.9|6
1622785470000|2021-06-04 05:44:30|9883.1|9873.1|9883.5|9873.5|9883.6|9873.6|9883.1|9873.1|4
1622785480000|2021-06-04 05:44:40|9883.3|9873.3|9877.6|9867.6|9883.3|9873.3|9877.6|9867.6|8
1622785490000|2021-06-04 05:44:50|9878.1|9868.1|9876.1|9866.1|9878.1|9868.1|9875.4|9865.4|10
1622785500000|2021-06-04 05:45:00|9876.5|9866.5|9879.1|9869.1|9879.4|9869.4|9876.5|9866.5|11
1622785510000|2021-06-04 05:45:10|9879.9|9869.9|9878.6|9868.6|9880.6|9870.6|9878.6|9868.6|7
1622785520000|2021-06-04 05:45:20|9878.8|9868.8|9879.6|9869.6|9879.6|9869.6|9878.5|9868.5|13
1622785530000|2021-06-04 05:45:30|9879.3|9869.3|9873.4|9863.4|9880.4|9870.4|9873.4|9863.4|10
1622785540000|2021-06-04 05:45:40|9873.6|9863.6|9872.9|9862.9|9874.1|9864.1|9872.6|9862.6|10
1622785550000|2021-06-04 05:45:50|9873|9863|9872.6|9862.6|9873.4|9863.4|9872.1|9862.1|9
1622785560000|2021-06-04 05:46:00|9872.3|9862.3|9872.3|9862.3|9872.6|9862.6|9871.6|9861.6|5
1622785570000|2021-06-04 05:46:10|9872.4|9862.4|9873.1|9863.1|9874.1|9864.1|9872.4|9862.4|6
1622785580000|2021-06-04 05:46:20|9873|9863|9874.1|9864.1|9874.1|9864.1|9873|9863|5
1622785590000|2021-06-04 05:46:30|9875.3|9865.3|9876.8|9866.8|9878.1|9868.1|9874.8|9864.8|19
1622785600000|2021-06-04 05:46:40|9877.5|9867.5|9872.6|9862.6|9877.6|9867.6|9872.6|9862.6|13
1622785610000|2021-06-04 05:46:50|9872.9|9862.9|9872.9|9862.9|9873.3|9863.3|9872.6|9862.6|11
1622785620000|2021-06-04 05:47:00|9872.6|9862.6|9876.8|9866.8|9876.8|9866.8|9872.6|9862.6|16
1622785630000|2021-06-04 05:47:10|9877.5|9867.5|9873.5|9863.5|9878.8|9868.8|9873.3|9863.3|16
1622785640000|2021-06-04 05:47:20|9873.3|9863.3|9867.9|9857.9|9873.5|9863.5|9867.5|9857.5|12
1622785650000|2021-06-04 05:47:30|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1622785660000|2021-06-04 05:47:40|9867.8|9857.8|9870.9|9860.9|9871.1|9861.1|9867.8|9857.8|10
1622785670000|2021-06-04 05:47:50|9869.9|9859.9|9868.9|9858.9|9870.9|9860.9|9868.9|9858.9|12
1622785680000|2021-06-04 05:48:00|9868.5|9858.5|9864.5|9854.5|9869.3|9859.3|9864.5|9854.5|12
1622785690000|2021-06-04 05:48:10|9864.3|9854.3|9862.6|9852.6|9864.4|9854.4|9862.3|9852.3|11
1622785700000|2021-06-04 05:48:20|9862.5|9852.5|9857.9|9847.9|9862.9|9852.9|9856.8|9846.8|12
1622785710000|2021-06-04 05:48:30|9858.6|9848.6|9861.9|9851.9|9861.9|9851.9|9858.6|9848.6|8
1622785720000|2021-06-04 05:48:40|9862.1|9852.1|9861.4|9851.4|9862.6|9852.6|9860.9|9850.9|5
1622785730000|2021-06-04 05:48:50|9861.5|9851.5|9862.6|9852.6|9862.6|9852.6|9861.4|9851.4|10
1622785740000|2021-06-04 05:49:00|9862.9|9852.9|9863.8|9853.8|9864.1|9854.1|9862.6|9852.6|10
1622785750000|2021-06-04 05:49:10|9863.5|9853.5|9862.9|9852.9|9863.5|9853.5|9862.8|9852.8|11
1622785760000|2021-06-04 05:49:20|9863.1|9853.1|9863.4|9853.4|9863.4|9853.4|9863.1|9853.1|2
1622785770000|2021-06-04 05:49:30|9863.1|9853.1|9863.8|9853.8|9863.8|9853.8|9863.1|9853.1|4
1622785780000|2021-06-04 05:49:40|9864|9854|9865.3|9855.3|9866.6|9856.6|9864|9854|11
1622785790000|2021-06-04 05:49:50|9864.5|9854.5|9860.5|9850.5|9865.1|9855.1|9859.9|9849.9|12
1622785800000|2021-06-04 05:50:00|9860.3|9850.3|9861.6|9851.6|9861.9|9851.9|9860.3|9850.3|13
1622785810000|2021-06-04 05:50:10|9861.9|9851.9|9862.5|9852.5|9862.5|9852.5|9861.6|9851.6|7
1622785820000|2021-06-04 05:50:20|9862.1|9852.1|9862.3|9852.3|9862.8|9852.8|9861.9|9851.9|8
1622785830000|2021-06-04 05:50:30|9862|9852|9862.1|9852.1|9862.8|9852.8|9860.9|9850.9|14
1622785840000|2021-06-04 05:50:40|9861.9|9851.9|9862.1|9852.1|9862.1|9852.1|9861.8|9851.8|5
1622785850000|2021-06-04 05:50:50|9862.4|9852.4|9865.6|9855.6|9865.9|9855.9|9861.8|9851.8|11
1622785860000|2021-06-04 05:51:00|9865.9|9855.9|9866.1|9856.1|9867.6|9857.6|9865.9|9855.9|13
1622785870000|2021-06-04 05:51:10|9865.9|9855.9|9860.1|9850.1|9865.9|9855.9|9859.3|9849.3|9
1622785880000|2021-06-04 05:51:20|9859.9|9849.9|9853.4|9843.4|9859.9|9849.9|9852|9842|8
1622785890000|2021-06-04 05:51:30|9853.1|9843.1|9856|9846|9856.1|9846.1|9851.9|9841.9|21
1622785900000|2021-06-04 05:51:40|9855.1|9845.1|9852.4|9842.4|9855.4|9845.4|9852.4|9842.4|15
1622785910000|2021-06-04 05:51:50|9852.9|9842.9|9854.5|9844.5|9854.5|9844.5|9852.9|9842.9|5
1622785920000|2021-06-04 05:52:00|9854.3|9844.3|9854.1|9844.1|9854.6|9844.6|9852.6|9842.6|17
1622785930000|2021-06-04 05:52:10|9854.3|9844.3|9850.8|9840.8|9855.8|9845.8|9847.8|9837.8|19
1622785940000|2021-06-04 05:52:20|9851.1|9841.1|9847|9837|9851.1|9841.1|9843.3|9833.3|17
1622785950000|2021-06-04 05:52:30|9847.3|9837.3|9846.3|9836.3|9847.3|9837.3|9845.9|9835.9|9
1622785960000|2021-06-04 05:52:40|9846.5|9836.5|9847.6|9837.6|9847.6|9837.6|9846.5|9836.5|7
1622785970000|2021-06-04 05:52:50|9848|9838|9844.6|9834.6|9848|9838|9842.6|9832.6|15
1622785980000|2021-06-04 05:53:00|9844.4|9834.4|9843.9|9833.9|9844.5|9834.5|9843.1|9833.1|20
1622785990000|2021-06-04 05:53:10|9843.1|9833.1|9843.4|9833.4|9844.1|9834.1|9842.9|9832.9|16
1622786000000|2021-06-04 05:53:20|9842.9|9832.9|9844.4|9834.4|9844.4|9834.4|9842.9|9832.9|12
1622786010000|2021-06-04 05:53:30|9844.1|9834.1|9844.4|9834.4|9844.6|9834.6|9843.4|9833.4|11
1622786020000|2021-06-04 05:53:40|9843.9|9833.9|9846.5|9836.5|9846.9|9836.9|9843.6|9833.6|16
1622786030000|2021-06-04 05:53:50|9846.8|9836.8|9841.6|9831.6|9847.4|9837.4|9839.6|9829.6|23
1622786040000|2021-06-04 05:54:00|9841.1|9831.1|9836.6|9826.6|9842.6|9832.6|9834.8|9824.8|17
1622786050000|2021-06-04 05:54:10|9836.9|9826.9|9835.9|9825.9|9837.1|9827.1|9835.6|9825.6|11
1622786060000|2021-06-04 05:54:20|9836.1|9826.1|9835.1|9825.1|9837.1|9827.1|9835.1|9825.1|14
1622786070000|2021-06-04 05:54:30|9835.6|9825.6|9835.6|9825.6|9836.1|9826.1|9834.6|9824.6|14
1622786080000|2021-06-04 05:54:40|9836.1|9826.1|9839.4|9829.4|9839.4|9829.4|9836.1|9826.1|9
1622786090000|2021-06-04 05:54:50|9839.6|9829.6|9839.5|9829.5|9841.1|9831.1|9838.6|9828.6|12
1622786100000|2021-06-04 05:55:00|9839.3|9829.3|9832.4|9822.4|9839.3|9829.3|9832.4|9822.4|10
1622786110000|2021-06-04 05:55:10|9832.6|9822.6|9833.1|9823.1|9834|9824|9832.4|9822.4|8
1622786120000|2021-06-04 05:55:20|9833.4|9823.4|9832|9822|9833.4|9823.4|9831.9|9821.9|13
1622786130000|2021-06-04 05:55:30|9832.4|9822.4|9833.4|9823.4|9833.9|9823.9|9832.4|9822.4|8
1622786140000|2021-06-04 05:55:40|9833.6|9823.6|9834.1|9824.1|9834.4|9824.4|9833.4|9823.4|12
1622786150000|2021-06-04 05:55:50|9833.9|9823.9|9839.1|9829.1|9839.1|9829.1|9833.6|9823.6|17
1622786160000|2021-06-04 05:56:00|9839.6|9829.6|9831.5|9821.5|9839.6|9829.6|9831.5|9821.5|8
1622786170000|2021-06-04 05:56:10|9832.5|9822.5|9834.1|9824.1|9834.1|9824.1|9832.5|9822.5|14
1622786180000|2021-06-04 05:56:20|9834.3|9824.3|9835.9|9825.9|9835.9|9825.9|9834.1|9824.1|10
1622786190000|2021-06-04 05:56:30|9836.4|9826.4|9830.4|9820.4|9836.4|9826.4|9827.9|9817.9|10
1622786200000|2021-06-04 05:56:40|9829.8|9819.8|9830.6|9820.6|9830.6|9820.6|9829.8|9819.8|4
1622786210000|2021-06-04 05:56:50|9831.1|9821.1|9831.1|9821.1|9831.8|9821.8|9830.6|9820.6|12
1622786220000|2021-06-04 05:57:00|9831.6|9821.6|9831.5|9821.5|9831.6|9821.6|9830.4|9820.4|19
1622786230000|2021-06-04 05:57:10|9831.4|9821.4|9833.1|9823.1|9835.1|9825.1|9831.4|9821.4|14
1622786240000|2021-06-04 05:57:20|9833.6|9823.6|9827.5|9817.5|9835.3|9825.3|9826.9|9816.9|15
1622786250000|2021-06-04 05:57:30|9828.1|9818.1|9828.9|9818.9|9828.9|9818.9|9827.6|9817.6|14
1622786260000|2021-06-04 05:57:40|9828.6|9818.6|9827.4|9817.4|9829.6|9819.6|9827.1|9817.1|11
1622786270000|2021-06-04 05:57:50|9827.6|9817.6|9824.9|9814.9|9829.3|9819.3|9824.9|9814.9|12
1622786280000|2021-06-04 05:58:00|9825|9815|9826.6|9816.6|9827.1|9817.1|9824.4|9814.4|14
1622786290000|2021-06-04 05:58:10|9826.9|9816.9|9824.4|9814.4|9827.9|9817.9|9823.8|9813.8|13
1622786300000|2021-06-04 05:58:20|9824.5|9814.5|9824.1|9814.1|9824.5|9814.5|9823.9|9813.9|8
1622786310000|2021-06-04 05:58:30|9823.9|9813.9|9823.5|9813.5|9824.1|9814.1|9823.1|9813.1|12
1622786320000|2021-06-04 05:58:40|9823.9|9813.9|9827.1|9817.1|9827.1|9817.1|9822.9|9812.9|19
1622786330000|2021-06-04 05:58:50|9827.9|9817.9|9828.6|9818.6|9828.6|9818.6|9827.6|9817.6|8
1622786340000|2021-06-04 05:59:00|9824.6|9814.6|9824.6|9814.6|9824.6|9814.6|9823.9|9813.9|10
1622786350000|2021-06-04 05:59:10|9826|9816|9827.5|9817.5|9827.8|9817.8|9826|9816|5
1622786360000|2021-06-04 05:59:20|9827.6|9817.6|9824.1|9814.1|9827.6|9817.6|9822.9|9812.9|17
1622786370000|2021-06-04 05:59:30|9824.4|9814.4|9821.4|9811.4|9824.4|9814.4|9819.6|9809.6|11
1622786380000|2021-06-04 05:59:40|9821.3|9811.3|9818.1|9808.1|9823.5|9813.5|9817.4|9807.4|16
1622786390000|2021-06-04 05:59:50|9818.4|9808.4|9819.9|9809.9|9821.9|9811.9|9818.4|9808.4|15
1622786400000|2021-06-04 06:00:00|9820|9810|9822.4|9812.4|9823.9|9813.9|9820|9810|14
1622786410000|2021-06-04 06:00:10|9821.6|9811.6|9823.6|9813.6|9824.4|9814.4|9821.6|9811.6|12
1622786420000|2021-06-04 06:00:20|9823.4|9813.4|9823.6|9813.6|9824.6|9814.6|9823.4|9813.4|10
1622786430000|2021-06-04 06:00:30|9824.3|9814.3|9818.9|9808.9|9826.4|9816.4|9818.9|9808.9|16
1622786440000|2021-06-04 06:00:40|9819.1|9809.1|9822.6|9812.6|9823.4|9813.4|9817.1|9807.1|26
1622786450000|2021-06-04 06:00:50|9822.4|9812.4|9826.4|9816.4|9826.4|9816.4|9822.1|9812.1|22
1622786460000|2021-06-04 06:01:00|9827|9817|9822.9|9812.9|9828.4|9818.4|9822.3|9812.3|18
1622786470000|2021-06-04 06:01:10|9824.1|9814.1|9823.6|9813.6|9824.1|9814.1|9821.6|9811.6|6
1622786480000|2021-06-04 06:01:20|9824.1|9814.1|9827.6|9817.6|9827.9|9817.9|9823.9|9813.9|12
1622786490000|2021-06-04 06:01:30|9828.1|9818.1|9823.9|9813.9|9828.1|9818.1|9823.1|9813.1|13
1622786500000|2021-06-04 06:01:40|9822.8|9812.8|9823.6|9813.6|9824.1|9814.1|9822.6|9812.6|18
1622786510000|2021-06-04 06:01:50|9823.9|9813.9|9824.4|9814.4|9824.4|9814.4|9823.6|9813.6|7
1622786520000|2021-06-04 06:02:00|9823.3|9813.3|9827.4|9817.4|9827.4|9817.4|9823.3|9813.3|20
1622786530000|2021-06-04 06:02:10|9827.8|9817.8|9822.9|9812.9|9827.8|9817.8|9821.9|9811.9|10
1622786540000|2021-06-04 06:02:20|9823.1|9813.1|9823.1|9813.1|9824.1|9814.1|9823|9813|13
1622786550000|2021-06-04 06:02:30|9823.9|9813.9|9822.3|9812.3|9823.9|9813.9|9821.9|9811.9|8
1622786560000|2021-06-04 06:02:40|9822.5|9812.5|9822.8|9812.8|9823|9813|9822.3|9812.3|7
1622786570000|2021-06-04 06:02:50|9816.9|9806.9|9817.6|9807.6|9818.1|9808.1|9816.6|9806.6|16
1622786580000|2021-06-04 06:03:00|9817.8|9807.8|9819.4|9809.4|9820.1|9810.1|9817.8|9807.8|9
1622786590000|2021-06-04 06:03:10|9819.8|9809.8|9818.1|9808.1|9822.4|9812.4|9814.8|9804.8|18
1622786600000|2021-06-04 06:03:20|9818.4|9808.4|9820.9|9810.9|9820.9|9810.9|9817.6|9807.6|14
1622786610000|2021-06-04 06:03:30|9821.3|9811.3|9819|9809|9822|9812|9813.6|9803.6|24
1622786620000|2021-06-04 06:03:40|9818.6|9808.6|9813.6|9803.6|9818.6|9808.6|9811.9|9801.9|21
1622786630000|2021-06-04 06:03:50|9813.4|9803.4|9812.6|9802.6|9814.1|9804.1|9811.9|9801.9|19
1622786640000|2021-06-04 06:04:00|9812.9|9802.9|9811.3|9801.3|9812.9|9802.9|9810.6|9800.6|13
1622786650000|2021-06-04 06:04:10|9811|9801|9807.6|9797.6|9811.6|9801.6|9807.1|9797.1|20
1622786660000|2021-06-04 06:04:20|9807.9|9797.9|9808.9|9798.9|9808.9|9798.9|9806.5|9796.5|13
1622786670000|2021-06-04 06:04:30|9808.5|9798.5|9804.4|9794.4|9809.1|9799.1|9802.9|9792.9|20
1622786680000|2021-06-04 06:04:40|9803.9|9793.9|9804|9794|9804.4|9794.4|9802.8|9792.8|19
1622786690000|2021-06-04 06:04:50|9802.9|9792.9|9807.8|9797.8|9807.8|9797.8|9802.9|9792.9|6
1622786700000|2021-06-04 06:05:00|9808.4|9798.4|9807.8|9797.8|9808.6|9798.6|9801.9|9791.9|23
1622786710000|2021-06-04 06:05:10|9807.1|9797.1|9807.6|9797.6|9808.1|9798.1|9805.4|9795.4|14
1622786720000|2021-06-04 06:05:20|9807.9|9797.9|9804.1|9794.1|9808.9|9798.9|9803|9793|24
1622786730000|2021-06-04 06:05:30|9803.9|9793.9|9803.6|9793.6|9804.9|9794.9|9802.9|9792.9|15
1622786740000|2021-06-04 06:05:40|9804|9794|9798.4|9788.4|9804.4|9794.4|9798.4|9788.4|10
1622786750000|2021-06-04 06:05:50|9799|9789|9802.8|9792.8|9803|9793|9798.4|9788.4|18
1622786760000|2021-06-04 06:06:00|9802.9|9792.9|9802.8|9792.8|9803|9793|9801.9|9791.9|13
1622786770000|2021-06-04 06:06:10|9803|9793|9802.9|9792.9|9803.4|9793.4|9802.9|9792.9|7
1622786780000|2021-06-04 06:06:20|9803.9|9793.9|9803.1|9793.1|9803.9|9793.9|9802.8|9792.8|9
1622786790000|2021-06-04 06:06:30|9803.3|9793.3|9803.5|9793.5|9803.9|9793.9|9802.9|9792.9|12
1622786800000|2021-06-04 06:06:40|9803.8|9793.8|9798|9788|9808.6|9798.6|9798|9788|14
1622786810000|2021-06-04 06:06:50|9798.1|9788.1|9797.6|9787.6|9798.1|9788.1|9796.4|9786.4|22
1622786820000|2021-06-04 06:07:00|9797.9|9787.9|9794.1|9784.1|9799.4|9789.4|9792.6|9782.6|16
1622786830000|2021-06-04 06:07:10|9793.3|9783.3|9793.4|9783.4|9794|9784|9792.6|9782.6|15
1622786840000|2021-06-04 06:07:20|9794|9784|9794.4|9784.4|9794.6|9784.6|9793.4|9783.4|11
1622786850000|2021-06-04 06:07:30|9794.1|9784.1|9799.6|9789.6|9799.6|9789.6|9794.1|9784.1|12
1622786860000|2021-06-04 06:07:40|9799.1|9789.1|9793|9783|9801.5|9791.5|9792.1|9782.1|19
1622786870000|2021-06-04 06:07:50|9792.6|9782.6|9792.5|9782.5|9793.4|9783.4|9792.4|9782.4|14
1622786880000|2021-06-04 06:08:00|9793.4|9783.4|9793.9|9783.9|9794.6|9784.6|9792.8|9782.8|20
1622786890000|2021-06-04 06:08:10|9794.5|9784.5|9797.4|9787.4|9797.4|9787.4|9793.5|9783.5|13
1622786900000|2021-06-04 06:08:20|9797.1|9787.1|9793.6|9783.6|9797.6|9787.6|9792.3|9782.3|16
1622786910000|2021-06-04 06:08:30|9792.9|9782.9|9794|9784|9794.3|9784.3|9792.4|9782.4|12
1622786920000|2021-06-04 06:08:40|9794.3|9784.3|9794|9784|9794.6|9784.6|9792.4|9782.4|14
1622786930000|2021-06-04 06:08:50|9794.5|9784.5|9792.6|9782.6|9799.5|9789.5|9792.1|9782.1|14
1622786940000|2021-06-04 06:09:00|9793.1|9783.1|9793.4|9783.4|9794.6|9784.6|9792.6|9782.6|17
1622786950000|2021-06-04 06:09:10|9794|9784|9793.5|9783.5|9794.4|9784.4|9793.1|9783.1|16
1622786960000|2021-06-04 06:09:20|9793.4|9783.4|9794.3|9784.3|9794.8|9784.8|9793.3|9783.3|8
1622786970000|2021-06-04 06:09:30|9794|9784|9793.6|9783.6|9794.3|9784.3|9793.6|9783.6|3
1622786980000|2021-06-04 06:09:40|9793.9|9783.9|9794|9784|9794|9784|9792.1|9782.1|19
1622786990000|2021-06-04 06:09:50|9794.8|9784.8|9793.6|9783.6|9797.4|9787.4|9793.4|9783.4|14
1622787000000|2021-06-04 06:10:00|9793.4|9783.4|9794|9784|9794.5|9784.5|9793.4|9783.4|9
1622787010000|2021-06-04 06:10:10|9794.3|9784.3|9795.4|9785.4|9796.5|9786.5|9793.9|9783.9|16
1622787020000|2021-06-04 06:10:20|9795.3|9785.3|9789.1|9779.1|9795.3|9785.3|9788.1|9778.1|13
1622787030000|2021-06-04 06:10:30|9789.5|9779.5|9793.1|9783.1|9795.1|9785.1|9789.1|9779.1|17
1622787040000|2021-06-04 06:10:40|9793.4|9783.4|9794.6|9784.6|9794.8|9784.8|9793.4|9783.4|15
1622787050000|2021-06-04 06:10:50|9794.4|9784.4|9789.8|9779.8|9794.4|9784.4|9787.8|9777.8|21
1622787060000|2021-06-04 06:11:00|9788.9|9778.9|9797|9787|9797|9787|9788.9|9778.9|16
1622787070000|2021-06-04 06:11:10|9796.6|9786.6|9790.6|9780.6|9798.9|9788.9|9787.6|9777.6|23
1622787080000|2021-06-04 06:11:20|9791.4|9781.4|9792.6|9782.6|9793.3|9783.3|9790.6|9780.6|15
1622787090000|2021-06-04 06:11:30|9795.9|9785.9|9797.4|9787.4|9797.4|9787.4|9793|9783|21
1622787100000|2021-06-04 06:11:40|9797.1|9787.1|9793.1|9783.1|9798.3|9788.3|9793.1|9783.1|13
1622787110000|2021-06-04 06:11:50|9792.4|9782.4|9793.8|9783.8|9793.8|9783.8|9791.8|9781.8|10
1622787120000|2021-06-04 06:12:00|9793.4|9783.4|9793.5|9783.5|9794.5|9784.5|9792.9|9782.9|16
1622787130000|2021-06-04 06:12:10|9793.8|9783.8|9792.9|9782.9|9793.8|9783.8|9791.6|9781.6|11
1622787140000|2021-06-04 06:12:20|9792.4|9782.4|9792.6|9782.6|9793.6|9783.6|9788.4|9778.4|15
1622787150000|2021-06-04 06:12:30|9792.4|9782.4|9791.6|9781.6|9792.6|9782.6|9791.5|9781.5|19
1622787160000|2021-06-04 06:12:40|9791.5|9781.5|9791.5|9781.5|9792.6|9782.6|9791|9781|18
1622787170000|2021-06-04 06:12:50|9791|9781|9790.6|9780.6|9793.1|9783.1|9783|9773|19
1622787180000|2021-06-04 06:13:00|9790.4|9780.4|9789.3|9779.3|9790.4|9780.4|9789|9779|10
1622787190000|2021-06-04 06:13:10|9789.5|9779.5|9790.1|9780.1|9790.1|9780.1|9788.9|9778.9|10
1622787200000|2021-06-04 06:13:20|9790.9|9780.9|9788|9778|9792.8|9782.8|9783|9773|21
1622787210000|2021-06-04 06:13:30|9787.5|9777.5|9788|9778|9789|9779|9787.5|9777.5|26
1622787220000|2021-06-04 06:13:40|9788.4|9778.4|9788.5|9778.5|9788.5|9778.5|9786.9|9776.9|11
1622787230000|2021-06-04 06:13:50|9788.3|9778.3|9791.6|9781.6|9791.6|9781.6|9787.9|9777.9|14
1622787240000|2021-06-04 06:14:00|9791.8|9781.8|9795.8|9785.8|9795.8|9785.8|9791|9781|18
1622787250000|2021-06-04 06:14:10|9796|9786|9794.9|9784.9|9797.6|9787.6|9792.4|9782.4|28
1622787260000|2021-06-04 06:14:20|9795|9785|9787|9777|9795.1|9785.1|9783.5|9773.5|22
1622787270000|2021-06-04 06:14:30|9787.8|9777.8|9789.1|9779.1|9789.3|9779.3|9787.4|9777.4|16
1622787280000|2021-06-04 06:14:40|9789.4|9779.4|9784|9774|9792.1|9782.1|9783.4|9773.4|21
1622787290000|2021-06-04 06:14:50|9784.5|9774.5|9788.4|9778.4|9788.8|9778.8|9783.6|9773.6|14
1622787300000|2021-06-04 06:15:00|9786.6|9776.6|9787.9|9777.9|9787.9|9777.9|9786.6|9776.6|9
1622787310000|2021-06-04 06:15:10|9788.1|9778.1|9787.5|9777.5|9788.1|9778.1|9787.4|9777.4|9
1622787320000|2021-06-04 06:15:20|9787.6|9777.6|9787|9777|9788|9778|9787|9777|6
1622787330000|2021-06-04 06:15:30|9787.4|9777.4|9790|9780|9790|9780|9787|9777|12
1622787340000|2021-06-04 06:15:40|9791.3|9781.3|9789.9|9779.9|9791.3|9781.3|9789.4|9779.4|18
1622787350000|2021-06-04 06:15:50|9789.6|9779.6|9789.8|9779.8|9789.9|9779.9|9789.4|9779.4|7
1622787360000|2021-06-04 06:16:00|9789.3|9779.3|9790.8|9780.8|9791.8|9781.8|9789.3|9779.3|14
1622787370000|2021-06-04 06:16:10|9790.5|9780.5|9787.4|9777.4|9790.5|9780.5|9786.6|9776.6|19
1622787380000|2021-06-04 06:16:20|9787.6|9777.6|9788.4|9778.4|9788.9|9778.9|9787.6|9777.6|20
1622787390000|2021-06-04 06:16:30|9788.5|9778.5|9793.3|9783.3|9793.8|9783.8|9788.5|9778.5|17
1622787400000|2021-06-04 06:16:40|9793.4|9783.4|9792.4|9782.4|9793.4|9783.4|9791.4|9781.4|12
1622787410000|2021-06-04 06:16:50|9792|9782|9791.8|9781.8|9792.4|9782.4|9791.5|9781.5|11
1622787420000|2021-06-04 06:17:00|9791.5|9781.5|9783.1|9773.1|9791.8|9781.8|9782.9|9772.9|14
1622787430000|2021-06-04 06:17:10|9783.4|9773.4|9780.9|9770.9|9783.4|9773.4|9780.4|9770.4|18
1622787440000|2021-06-04 06:17:20|9781.6|9771.6|9782.8|9772.8|9783.3|9773.3|9781.6|9771.6|9
1622787450000|2021-06-04 06:17:30|9783|9773|9781.9|9771.9|9783|9773|9781.6|9771.6|5
1622787460000|2021-06-04 06:17:40|9782|9772|9784.4|9774.4|9784.4|9774.4|9781.8|9771.8|9
1622787470000|2021-06-04 06:17:50|9786.3|9776.3|9787.3|9777.3|9787.3|9777.3|9786.1|9776.1|10
1622787480000|2021-06-04 06:18:00|9786.8|9776.8|9786.8|9776.8|9787|9777|9785.9|9775.9|9
1622787490000|2021-06-04 06:18:10|9787.1|9777.1|9788.1|9778.1|9788.1|9778.1|9786.9|9776.9|6
1622787500000|2021-06-04 06:18:20|9788.5|9778.5|9790.3|9780.3|9790.4|9780.4|9787.9|9777.9|10
1622787510000|2021-06-04 06:18:30|9790.4|9780.4|9791.4|9781.4|9793.9|9783.9|9790.4|9780.4|18
1622787520000|2021-06-04 06:18:40|9792.1|9782.1|9794|9784|9794.4|9784.4|9791|9781|18
1622787530000|2021-06-04 06:18:50|9794.5|9784.5|9795.9|9785.9|9796.1|9786.1|9793.5|9783.5|21
1622787540000|2021-06-04 06:19:00|9796|9786|9796.4|9786.4|9796.6|9786.6|9795|9785|20
1622787550000|2021-06-04 06:19:10|9797|9787|9796.6|9786.6|9797.4|9787.4|9796.6|9786.6|16
1622787560000|2021-06-04 06:19:20|9796.4|9786.4|9796.6|9786.6|9796.8|9786.8|9796.4|9786.4|3
1622787570000|2021-06-04 06:19:30|9796.9|9786.9|9798.9|9788.9|9799.4|9789.4|9796.6|9786.6|11
1622787580000|2021-06-04 06:19:40|9799.1|9789.1|9797.5|9787.5|9799.3|9789.3|9797.1|9787.1|11
1622787590000|2021-06-04 06:19:50|9797.4|9787.4|9797.8|9787.8|9797.9|9787.9|9796.6|9786.6|11
1622787600000|2021-06-04 06:20:00|9798|9788|9799.3|9789.3|9799.3|9789.3|9797|9787|24
1622787610000|2021-06-04 06:20:10|9800.3|9790.3|9798.5|9788.5|9800.6|9790.6|9797.6|9787.6|20
1622787620000|2021-06-04 06:20:20|9798.8|9788.8|9798.9|9788.9|9800|9790|9797.6|9787.6|23
1622787630000|2021-06-04 06:20:30|9799.4|9789.4|9799.5|9789.5|9799.5|9789.5|9797.9|9787.9|14
1622787640000|2021-06-04 06:20:40|9799.6|9789.6|9800.4|9790.4|9801.1|9791.1|9799.6|9789.6|11
1622787650000|2021-06-04 06:20:50|9800.1|9790.1|9799.9|9789.9|9800.4|9790.4|9798.8|9788.8|15
1622787660000|2021-06-04 06:21:00|9799.6|9789.6|9795.5|9785.5|9799.6|9789.6|9795.1|9785.1|21
1622787670000|2021-06-04 06:21:10|9795.1|9785.1|9795.1|9785.1|9797.4|9787.4|9793.3|9783.3|17
1622787680000|2021-06-04 06:21:20|9794.6|9784.6|9789.8|9779.8|9794.6|9784.6|9789.8|9779.8|22
1622787690000|2021-06-04 06:21:30|9791.4|9781.4|9791.1|9781.1|9791.6|9781.6|9790.1|9780.1|17
1622787700000|2021-06-04 06:21:40|9791.6|9781.6|9790.5|9780.5|9791.9|9781.9|9789.9|9779.9|11
1622787710000|2021-06-04 06:21:50|9788.9|9778.9|9790.4|9780.4|9791.4|9781.4|9788.9|9778.9|13
1622787720000|2021-06-04 06:22:00|9790.6|9780.6|9790.9|9780.9|9790.9|9780.9|9790.5|9780.5|5
1622787730000|2021-06-04 06:22:10|9791.4|9781.4|9791.4|9781.4|9792|9782|9791|9781|9
1622787740000|2021-06-04 06:22:20|9791|9781|9787.3|9777.3|9791.4|9781.4|9787.3|9777.3|11
1622787750000|2021-06-04 06:22:30|9787.5|9777.5|9788.6|9778.6|9789.1|9779.1|9787.5|9777.5|14
1622787760000|2021-06-04 06:22:40|9788.1|9778.1|9788.1|9778.1|9788.6|9778.6|9786.4|9776.4|13
1622787770000|2021-06-04 06:22:50|9788.4|9778.4|9787.9|9777.9|9789.6|9779.6|9787.9|9777.9|10
1622787780000|2021-06-04 06:23:00|9787.6|9777.6|9784.9|9774.9|9787.6|9777.6|9784.8|9774.8|19
1622787790000|2021-06-04 06:23:10|9784.6|9774.6|9790.4|9780.4|9790.4|9780.4|9783.1|9773.1|14
1622787800000|2021-06-04 06:23:20|9790.1|9780.1|9793.3|9783.3|9793.3|9783.3|9789.4|9779.4|16
1622787810000|2021-06-04 06:23:30|9793|9783|9790.6|9780.6|9793|9783|9789.9|9779.9|12
1622787820000|2021-06-04 06:23:40|9790.1|9780.1|9787|9777|9790.1|9780.1|9785.6|9775.6|19
1622787830000|2021-06-04 06:23:50|9786.9|9776.9|9785.4|9775.4|9786.9|9776.9|9785.4|9775.4|7
1622787840000|2021-06-04 06:24:00|9785.3|9775.3|9785.6|9775.6|9786.1|9776.1|9784.6|9774.6|15
1622787850000|2021-06-04 06:24:10|9785.5|9775.5|9785.4|9775.4|9785.5|9775.5|9784.4|9774.4|11
1622787860000|2021-06-04 06:24:20|9782.9|9772.9|9783.5|9773.5|9784.4|9774.4|9782.5|9772.5|10
1622787870000|2021-06-04 06:24:30|9783|9773|9782.1|9772.1|9783.4|9773.4|9781.3|9771.3|11
1622787880000|2021-06-04 06:24:40|9781.9|9771.9|9781.8|9771.8|9782.3|9772.3|9781.5|9771.5|13
1622787890000|2021-06-04 06:24:50|9781.9|9771.9|9782.9|9772.9|9782.9|9772.9|9781.9|9771.9|3
1622787900000|2021-06-04 06:25:00|9783.4|9773.4|9785.4|9775.4|9785.4|9775.4|9782.1|9772.1|12
1622787910000|2021-06-04 06:25:10|9785.6|9775.6|9783.5|9773.5|9785.6|9775.6|9783.5|9773.5|7
1622787920000|2021-06-04 06:25:20|9783|9773|9783.9|9773.9|9784.1|9774.1|9782.9|9772.9|5
1622787930000|2021-06-04 06:25:30|9784|9774|9783.8|9773.8|9785|9775|9783.8|9773.8|6
1622787940000|2021-06-04 06:25:40|9785.1|9775.1|9788.1|9778.1|9788.1|9778.1|9784.9|9774.9|10
1622787950000|2021-06-04 06:25:50|9788.9|9778.9|9787.4|9777.4|9789.9|9779.9|9787.4|9777.4|8
1622787960000|2021-06-04 06:26:00|9786.5|9776.5|9786.6|9776.6|9789.9|9779.9|9786.5|9776.5|12
1622787970000|2021-06-04 06:26:10|9787.4|9777.4|9786.1|9776.1|9787.4|9777.4|9784.5|9774.5|15
1622787980000|2021-06-04 06:26:20|9786.4|9776.4|9787.4|9777.4|9787.9|9777.9|9786.4|9776.4|11
1622787990000|2021-06-04 06:26:30|9786.4|9776.4|9786.6|9776.6|9786.6|9776.6|9784.9|9774.9|16
1622788000000|2021-06-04 06:26:40|9786.4|9776.4|9786.1|9776.1|9787.6|9777.6|9786.1|9776.1|24
1622788010000|2021-06-04 06:26:50|9786.6|9776.6|9787|9777|9787.6|9777.6|9786.1|9776.1|19
1622788020000|2021-06-04 06:27:00|9786.4|9776.4|9782.4|9772.4|9786.4|9776.4|9781.1|9771.1|25
1622788030000|2021-06-04 06:27:10|9782.9|9772.9|9786.4|9776.4|9786.4|9776.4|9782.4|9772.4|16
1622788040000|2021-06-04 06:27:20|9786.3|9776.3|9784.6|9774.6|9786.9|9776.9|9784.1|9774.1|12
1622788050000|2021-06-04 06:27:30|9785.3|9775.3|9782.6|9772.6|9785.3|9775.3|9781.4|9771.4|12
1622788060000|2021-06-04 06:27:40|9782.9|9772.9|9784.9|9774.9|9785.9|9775.9|9782.1|9772.1|15
1622788070000|2021-06-04 06:27:50|9784.1|9774.1|9785.6|9775.6|9786.4|9776.4|9783.9|9773.9|18
1622788080000|2021-06-04 06:28:00|9785.4|9775.4|9784|9774|9785.4|9775.4|9783.1|9773.1|11
1622788090000|2021-06-04 06:28:10|9783.5|9773.5|9781.9|9771.9|9783.5|9773.5|9781.9|9771.9|5
1622788100000|2021-06-04 06:28:20|9781.4|9771.4|9781.5|9771.5|9781.6|9771.6|9781.4|9771.4|4
1622788110000|2021-06-04 06:28:30|9781.8|9771.8|9781.6|9771.6|9782.4|9772.4|9781.6|9771.6|7
1622788120000|2021-06-04 06:28:40|9781.4|9771.4|9781.8|9771.8|9781.9|9771.9|9781.4|9771.4|5
1622788130000|2021-06-04 06:28:50|9781.9|9771.9|9782.1|9772.1|9783|9773|9781.6|9771.6|7
1622788140000|2021-06-04 06:29:00|9782.9|9772.9|9782.9|9772.9|9783.9|9773.9|9782.9|9772.9|4
1622788150000|2021-06-04 06:29:10|9783.1|9773.1|9785.1|9775.1|9785.1|9775.1|9782.8|9772.8|16
1622788160000|2021-06-04 06:29:20|9783.9|9773.9|9785.3|9775.3|9785.6|9775.6|9783.9|9773.9|7
1622788170000|2021-06-04 06:29:30|9785.1|9775.1|9783.4|9773.4|9785.1|9775.1|9782.9|9772.9|10
1622788180000|2021-06-04 06:29:40|9782.9|9772.9|9785.6|9775.6|9785.6|9775.6|9782.6|9772.6|10
1622788190000|2021-06-04 06:29:50|9785.9|9775.9|9787.6|9777.6|9787.6|9777.6|9785.9|9775.9|12
1622788200000|2021-06-04 06:30:00|9789.1|9779.1|9795|9785|9795.4|9785.4|9789.1|9779.1|17
1622788210000|2021-06-04 06:30:10|9794.9|9784.9|9794.3|9784.3|9796|9786|9793.6|9783.6|12
1622788220000|2021-06-04 06:30:20|9794.6|9784.6|9795|9785|9795.5|9785.5|9793.6|9783.6|17
1622788230000|2021-06-04 06:30:30|9795.6|9785.6|9795.4|9785.4|9796.1|9786.1|9794.6|9784.6|11
1622788240000|2021-06-04 06:30:40|9796.1|9786.1|9795.8|9785.8|9796.9|9786.9|9795.3|9785.3|12
1622788250000|2021-06-04 06:30:50|9796.1|9786.1|9797.9|9787.9|9797.9|9787.9|9796.1|9786.1|10
1622788260000|2021-06-04 06:31:00|9798.1|9788.1|9801|9791|9802.4|9792.4|9797.4|9787.4|23
1622788270000|2021-06-04 06:31:10|9800.6|9790.6|9801.1|9791.1|9801.1|9791.1|9800.3|9790.3|5
1622788280000|2021-06-04 06:31:20|9801.6|9791.6|9803.6|9793.6|9805.1|9795.1|9801.6|9791.6|12
1622788290000|2021-06-04 06:31:30|9803.9|9793.9|9808.3|9798.3|9808.3|9798.3|9803.8|9793.8|10
1622788300000|2021-06-04 06:31:40|9807.9|9797.9|9808.6|9798.6|9809.1|9799.1|9807.9|9797.9|13
1622788310000|2021-06-04 06:31:50|9809.6|9799.6|9811.5|9801.5|9811.5|9801.5|9808.9|9798.9|14
1622788320000|2021-06-04 06:32:00|9812.6|9802.6|9809.6|9799.6|9812.6|9802.6|9809.6|9799.6|10
1622788330000|2021-06-04 06:32:10|9809.9|9799.9|9802|9792|9810|9800|9801.8|9791.8|12
1622788340000|2021-06-04 06:32:20|9802.1|9792.1|9799.8|9789.8|9802.1|9792.1|9799.6|9789.6|4
1622788350000|2021-06-04 06:32:30|9800|9790|9801.4|9791.4|9802.1|9792.1|9800|9790|13
1622788360000|2021-06-04 06:32:40|9801.9|9791.9|9802.3|9792.3|9802.3|9792.3|9801.9|9791.9|2
1622788370000|2021-06-04 06:32:50|9802.1|9792.1|9802.6|9792.6|9802.6|9792.6|9801.9|9791.9|5
1622788380000|2021-06-04 06:33:00|9802.5|9792.5|9802.3|9792.3|9802.6|9792.6|9802.3|9792.3|6
1622788390000|2021-06-04 06:33:10|9802.4|9792.4|9804.1|9794.1|9804.1|9794.1|9802.4|9792.4|8
1622788410000|2021-06-04 06:33:30|9804.5|9794.5|9804.4|9794.4|9804.5|9794.5|9804.4|9794.4|2
1622788420000|2021-06-04 06:33:40|9804.9|9794.9|9805.9|9795.9|9806.4|9796.4|9804.4|9794.4|4
1622788430000|2021-06-04 06:33:50|9805.6|9795.6|9805|9795|9806.4|9796.4|9805|9795|8
1622788440000|2021-06-04 06:34:00|9804.9|9794.9|9805.6|9795.6|9805.6|9795.6|9803.9|9793.9|14
1622788450000|2021-06-04 06:34:10|9806.1|9796.1|9806.9|9796.9|9807.1|9797.1|9806.1|9796.1|8
1622788460000|2021-06-04 06:34:20|9807.1|9797.1|9806.9|9796.9|9807.1|9797.1|9806.6|9796.6|4
1622788470000|2021-06-04 06:34:30|9806.6|9796.6|9808.6|9798.6|9808.6|9798.6|9806.6|9796.6|7
1622788480000|2021-06-04 06:34:40|9808.3|9798.3|9804|9794|9808.3|9798.3|9803.8|9793.8|9
1622788490000|2021-06-04 06:34:50|9804.1|9794.1|9804.5|9794.5|9804.5|9794.5|9803.6|9793.6|7
1622788500000|2021-06-04 06:35:00|9804.3|9794.3|9803.5|9793.5|9804.3|9794.3|9802.9|9792.9|12
1622788510000|2021-06-04 06:35:10|9803.6|9793.6|9800.9|9790.9|9803.6|9793.6|9800.4|9790.4|8
1622788520000|2021-06-04 06:35:20|9800|9790|9801.3|9791.3|9801.6|9791.6|9799.6|9789.6|9
1622788530000|2021-06-04 06:35:30|9801.5|9791.5|9804.1|9794.1|9804.1|9794.1|9801.5|9791.5|11
1622788540000|2021-06-04 06:35:40|9804.9|9794.9|9805.8|9795.8|9806|9796|9804.6|9794.6|14
1622788550000|2021-06-04 06:35:50|9806.4|9796.4|9804.6|9794.6|9806.6|9796.6|9804.6|9794.6|11
1622788560000|2021-06-04 06:36:00|9804.9|9794.9|9804|9794|9804.9|9794.9|9803.9|9793.9|8
1622788570000|2021-06-04 06:36:10|9803.6|9793.6|9802.6|9792.6|9803.6|9793.6|9802.1|9792.1|6
1622788580000|2021-06-04 06:36:20|9803.4|9793.4|9803.5|9793.5|9803.6|9793.6|9803.1|9793.1|12
1622788590000|2021-06-04 06:36:30|9803.3|9793.3|9802.9|9792.9|9803.5|9793.5|9802.3|9792.3|10
1622788600000|2021-06-04 06:36:40|9802.6|9792.6|9802.4|9792.4|9803.5|9793.5|9802.4|9792.4|7
1622788610000|2021-06-04 06:36:50|9802.6|9792.6|9800.9|9790.9|9802.9|9792.9|9800.9|9790.9|13
1622788620000|2021-06-04 06:37:00|9801.5|9791.5|9802.8|9792.8|9803|9793|9801.5|9791.5|11
1622788630000|2021-06-04 06:37:10|9803.4|9793.4|9806.9|9796.9|9806.9|9796.9|9803.3|9793.3|8
1622788640000|2021-06-04 06:37:20|9806.5|9796.5|9803.9|9793.9|9806.5|9796.5|9803.9|9793.9|9
1622788650000|2021-06-04 06:37:30|9804.3|9794.3|9804.3|9794.3|9805.1|9795.1|9803.9|9793.9|8
1622788660000|2021-06-04 06:37:40|9803.9|9793.9|9802.4|9792.4|9803.9|9793.9|9802.4|9792.4|4
1622788670000|2021-06-04 06:37:50|9802.6|9792.6|9801.5|9791.5|9802.6|9792.6|9801|9791|10
1622788680000|2021-06-04 06:38:00|9801.8|9791.8|9801.3|9791.3|9802.1|9792.1|9801.3|9791.3|7
1622788690000|2021-06-04 06:38:10|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|9801|9791|7
1622788700000|2021-06-04 06:38:20|9801.3|9791.3|9799.5|9789.5|9801.3|9791.3|9799.5|9789.5|6
1622788710000|2021-06-04 06:38:30|9798.9|9788.9|9797.9|9787.9|9799.1|9789.1|9797.4|9787.4|9
1622788720000|2021-06-04 06:38:40|9798.1|9788.1|9802.9|9792.9|9802.9|9792.9|9798.1|9788.1|21
1622788730000|2021-06-04 06:38:50|9803.4|9793.4|9804.3|9794.3|9805.1|9795.1|9803.4|9793.4|7
1622788740000|2021-06-04 06:39:00|9803.9|9793.9|9800.4|9790.4|9804.1|9794.1|9800.4|9790.4|17
1622788750000|2021-06-04 06:39:10|9800.6|9790.6|9799.3|9789.3|9800.6|9790.6|9798.9|9788.9|8
1622788760000|2021-06-04 06:39:20|9799.6|9789.6|9801.4|9791.4|9801.4|9791.4|9799.6|9789.6|9
1622788770000|2021-06-04 06:39:30|9800.6|9790.6|9800.1|9790.1|9800.6|9790.6|9800.1|9790.1|3
1622788780000|2021-06-04 06:39:40|9800.4|9790.4|9800.9|9790.9|9801.6|9791.6|9800.4|9790.4|7
1622788790000|2021-06-04 06:39:50|9800.6|9790.6|9797.6|9787.6|9800.6|9790.6|9796.6|9786.6|11
1622788800000|2021-06-04 06:40:00|9795.9|9785.9|9795.4|9785.4|9795.9|9785.9|9792.5|9782.5|17
1622788810000|2021-06-04 06:40:10|9795.6|9785.6|9797.9|9787.9|9797.9|9787.9|9795.6|9785.6|6
1622788820000|2021-06-04 06:40:20|9797.6|9787.6|9797.1|9787.1|9798.4|9788.4|9796.4|9786.4|13
1622788830000|2021-06-04 06:40:30|9797.4|9787.4|9797.9|9787.9|9797.9|9787.9|9797.4|9787.4|3
1622788840000|2021-06-04 06:40:40|9797.6|9787.6|9795.1|9785.1|9797.9|9787.9|9795.1|9785.1|8
1622788850000|2021-06-04 06:40:50|9794.9|9784.9|9795.6|9785.6|9795.9|9785.9|9794.9|9784.9|13
1622788860000|2021-06-04 06:41:00|9795.8|9785.8|9799.4|9789.4|9799.4|9789.4|9795.8|9785.8|14
1622788870000|2021-06-04 06:41:10|9798.6|9788.6|9800.8|9790.8|9801|9791|9798.6|9788.6|15
1622788880000|2021-06-04 06:41:20|9800.9|9790.9|9801|9791|9803.1|9793.1|9800.3|9790.3|20
1622788890000|2021-06-04 06:41:30|9800.6|9790.6|9801|9791|9801|9791|9799.1|9789.1|12
1622788900000|2021-06-04 06:41:40|9801.1|9791.1|9803.1|9793.1|9803.1|9793.1|9800.6|9790.6|15
1622788910000|2021-06-04 06:41:50|9802.8|9792.8|9799.6|9789.6|9802.8|9792.8|9799.6|9789.6|18
1622788920000|2021-06-04 06:42:00|9799.3|9789.3|9797.8|9787.8|9799.3|9789.3|9796.1|9786.1|19
1622788930000|2021-06-04 06:42:10|9797.1|9787.1|9794.1|9784.1|9797.1|9787.1|9794.1|9784.1|8
1622788940000|2021-06-04 06:42:20|9794.4|9784.4|9792.3|9782.3|9794.9|9784.9|9791.6|9781.6|13
1622788950000|2021-06-04 06:42:30|9791.9|9781.9|9790.6|9780.6|9793.3|9783.3|9790.6|9780.6|14
1622788960000|2021-06-04 06:42:40|9790.9|9780.9|9794.1|9784.1|9794.4|9784.4|9790.9|9780.9|8
1622788970000|2021-06-04 06:42:50|9793.8|9783.8|9795.6|9785.6|9795.9|9785.9|9793.4|9783.4|12
1622788980000|2021-06-04 06:43:00|9795.9|9785.9|9796.4|9786.4|9797.1|9787.1|9795.9|9785.9|6
1622788990000|2021-06-04 06:43:10|9796.6|9786.6|9797.3|9787.3|9797.6|9787.6|9796.6|9786.6|9
1622789000000|2021-06-04 06:43:20|9797.1|9787.1|9797.6|9787.6|9797.6|9787.6|9796.9|9786.9|7
1622789010000|2021-06-04 06:43:30|9797.9|9787.9|9802.3|9792.3|9802.3|9792.3|9797.4|9787.4|12
1622789020000|2021-06-04 06:43:40|9802.1|9792.1|9803.1|9793.1|9803.1|9793.1|9802.1|9792.1|15
1622789030000|2021-06-04 06:43:50|9802.4|9792.4|9805.1|9795.1|9805.4|9795.4|9802.1|9792.1|12
1622789040000|2021-06-04 06:44:00|9805.3|9795.3|9804.1|9794.1|9806.5|9796.5|9803.9|9793.9|16
1622789050000|2021-06-04 06:44:10|9803|9793|9803.6|9793.6|9804.5|9794.5|9803|9793|12
1622789060000|2021-06-04 06:44:20|9803.5|9793.5|9805.1|9795.1|9805.1|9795.1|9803.1|9793.1|14
1622789070000|2021-06-04 06:44:30|9805.9|9795.9|9803.3|9793.3|9805.9|9795.9|9803.3|9793.3|13
1622789080000|2021-06-04 06:44:40|9803.4|9793.4|9804.6|9794.6|9805.6|9795.6|9803.4|9793.4|7
1622789090000|2021-06-04 06:44:50|9804.3|9794.3|9801.3|9791.3|9804.3|9794.3|9801.3|9791.3|10
1622789100000|2021-06-04 06:45:00|9801.6|9791.6|9801.9|9791.9|9802.3|9792.3|9801.3|9791.3|8
1622789110000|2021-06-04 06:45:10|9801.5|9791.5|9801.9|9791.9|9801.9|9791.9|9801.1|9791.1|14
1622789120000|2021-06-04 06:45:20|9802.8|9792.8|9803.6|9793.6|9804.6|9794.6|9802.6|9792.6|11
1622789130000|2021-06-04 06:45:30|9805.4|9795.4|9802.5|9792.5|9805.4|9795.4|9802.5|9792.5|12
1622789140000|2021-06-04 06:45:40|9802.6|9792.6|9801.6|9791.6|9802.6|9792.6|9801.4|9791.4|8
1622789150000|2021-06-04 06:45:50|9801.9|9791.9|9802.8|9792.8|9802.8|9792.8|9801.8|9791.8|8
1622789160000|2021-06-04 06:46:00|9803.3|9793.3|9805.6|9795.6|9805.9|9795.9|9802.8|9792.8|6
1622789170000|2021-06-04 06:46:10|9806|9796|9806.6|9796.6|9806.9|9796.9|9806|9796|5
1622789180000|2021-06-04 06:46:20|9806.3|9796.3|9805.9|9795.9|9806.5|9796.5|9805.9|9795.9|4
1622789190000|2021-06-04 06:46:30|9805.4|9795.4|9806|9796|9806|9796|9804.5|9794.5|11
1622789200000|2021-06-04 06:46:40|9806.5|9796.5|9809.9|9799.9|9810.5|9800.5|9806.5|9796.5|12
1622789210000|2021-06-04 06:46:50|9810.3|9800.3|9808.5|9798.5|9810.5|9800.5|9807.8|9797.8|15
1622789220000|2021-06-04 06:47:00|9807.6|9797.6|9807.5|9797.5|9807.6|9797.6|9807.5|9797.5|2
1622789230000|2021-06-04 06:47:10|9807.6|9797.6|9808.6|9798.6|9808.6|9798.6|9807.6|9797.6|6
1622789240000|2021-06-04 06:47:20|9809.1|9799.1|9809.4|9799.4|9809.4|9799.4|9807.9|9797.9|6
1622789250000|2021-06-04 06:47:30|9809.3|9799.3|9809.6|9799.6|9809.6|9799.6|9809|9799|4
1622789260000|2021-06-04 06:47:40|9809.8|9799.8|9810.1|9800.1|9810.6|9800.6|9809.8|9799.8|8
1622789270000|2021-06-04 06:47:50|9810.4|9800.4|9810.9|9800.9|9811.1|9801.1|9810.4|9800.4|9
1622789280000|2021-06-04 06:48:00|9811.4|9801.4|9812.9|9802.9|9812.9|9802.9|9811.4|9801.4|6
1622789290000|2021-06-04 06:48:10|9813.4|9803.4|9811.6|9801.6|9813.4|9803.4|9811.6|9801.6|6
1622789300000|2021-06-04 06:48:20|9811.4|9801.4|9811.6|9801.6|9811.6|9801.6|9811.4|9801.4|6
1622789310000|2021-06-04 06:48:30|9811.4|9801.4|9810.8|9800.8|9811.6|9801.6|9810.3|9800.3|9
1622789320000|2021-06-04 06:48:40|9811|9801|9810.8|9800.8|9811.4|9801.4|9810.8|9800.8|11
1622789330000|2021-06-04 06:48:50|9811|9801|9811|9801|9811|9801|9810.6|9800.6|3
1622789340000|2021-06-04 06:49:00|9810.6|9800.6|9801|9791|9810.6|9800.6|9800|9790|5
1622789350000|2021-06-04 06:49:10|9801.1|9791.1|9800.4|9790.4|9801.4|9791.4|9799.3|9789.3|9
1622789360000|2021-06-04 06:49:20|9799.3|9789.3|9800.1|9790.1|9800.1|9790.1|9799.3|9789.3|7
1622789370000|2021-06-04 06:49:30|9800.5|9790.5|9801.6|9791.6|9801.6|9791.6|9800.5|9790.5|3
1622789380000|2021-06-04 06:49:40|9802.1|9792.1|9801.4|9791.4|9802.4|9792.4|9801.4|9791.4|5
1622789390000|2021-06-04 06:49:50|9801.1|9791.1|9801.4|9791.4|9801.4|9791.4|9801.1|9791.1|2
1622789400000|2021-06-04 06:50:00|9801.3|9791.3|9800.9|9790.9|9801.3|9791.3|9800.9|9790.9|2
1622789410000|2021-06-04 06:50:10|9800.6|9790.6|9802.4|9792.4|9802.4|9792.4|9800.6|9790.6|5
1622789420000|2021-06-04 06:50:20|9801.9|9791.9|9802.4|9792.4|9802.4|9792.4|9800|9790|8
1622789430000|2021-06-04 06:50:30|9801.5|9791.5|9801.6|9791.6|9803.5|9793.5|9800.6|9790.6|16
1622789440000|2021-06-04 06:50:40|9802.4|9792.4|9802.9|9792.9|9803.4|9793.4|9801.3|9791.3|20
1622789450000|2021-06-04 06:50:50|9803.6|9793.6|9802.9|9792.9|9804|9794|9802.3|9792.3|14
1622789460000|2021-06-04 06:51:00|9803.4|9793.4|9803.9|9793.9|9803.9|9793.9|9802.3|9792.3|13
1622789470000|2021-06-04 06:51:10|9804.1|9794.1|9801.6|9791.6|9804.1|9794.1|9801.4|9791.4|12
1622789480000|2021-06-04 06:51:20|9801.9|9791.9|9802.8|9792.8|9803|9793|9801.9|9791.9|14
1622789490000|2021-06-04 06:51:30|9803|9793|9803.4|9793.4|9803.6|9793.6|9803|9793|5
1622789500000|2021-06-04 06:51:40|9803|9793|9802.9|9792.9|9803|9793|9802.9|9792.9|2
1622789510000|2021-06-04 06:51:50|9803|9793|9804|9794|9804.1|9794.1|9802.1|9792.1|15
1622789520000|2021-06-04 06:52:00|9802.3|9792.3|9802|9792|9803.9|9793.9|9802|9792|12
1622789530000|2021-06-04 06:52:10|9802.1|9792.1|9801.9|9791.9|9802.6|9792.6|9801.9|9791.9|9
1622789540000|2021-06-04 06:52:20|9802|9792|9800.3|9790.3|9802|9792|9799.9|9789.9|4
1622789550000|2021-06-04 06:52:30|9800.4|9790.4|9801.1|9791.1|9801.9|9791.9|9800.4|9790.4|12
1622789560000|2021-06-04 06:52:40|9801.3|9791.3|9800.1|9790.1|9801.9|9791.9|9800.1|9790.1|7
1622789570000|2021-06-04 06:52:50|9799.1|9789.1|9797.6|9787.6|9799.1|9789.1|9796.8|9786.8|11
1622789580000|2021-06-04 06:53:00|9798.3|9788.3|9796.6|9786.6|9798.9|9788.9|9796.6|9786.6|9
1622789590000|2021-06-04 06:53:10|9796.5|9786.5|9795.8|9785.8|9796.5|9786.5|9795.8|9785.8|3
1622789600000|2021-06-04 06:53:20|9794.9|9784.9|9795|9785|9795|9785|9794.1|9784.1|5
1622789610000|2021-06-04 06:53:30|9795.1|9785.1|9795.3|9785.3|9795.5|9785.5|9795|9785|5
1622789620000|2021-06-04 06:53:40|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1622789630000|2021-06-04 06:53:50|9795.4|9785.4|9796|9786|9796|9786|9795.1|9785.1|7
1622789640000|2021-06-04 06:54:00|9796.4|9786.4|9795.9|9785.9|9796.9|9786.9|9795.3|9785.3|7
1622789660000|2021-06-04 06:54:20|9796|9786|9795.5|9785.5|9796.4|9786.4|9795.4|9785.4|10
1622789670000|2021-06-04 06:54:30|9795.6|9785.6|9797.1|9787.1|9797.4|9787.4|9795.6|9785.6|10
1622789680000|2021-06-04 06:54:40|9797.5|9787.5|9799.6|9789.6|9800|9790|9797.4|9787.4|19
1622789690000|2021-06-04 06:54:50|9799.1|9789.1|9800.9|9790.9|9801.1|9791.1|9799.1|9789.1|6
1622789700000|2021-06-04 06:55:00|9801|9791|9801.1|9791.1|9802.6|9792.6|9798.9|9788.9|16
1622789710000|2021-06-04 06:55:10|9800.9|9790.9|9801.3|9791.3|9801.3|9791.3|9799.1|9789.1|11
1622789720000|2021-06-04 06:55:20|9801.6|9791.6|9803|9793|9803|9793|9801.6|9791.6|5
1622789730000|2021-06-04 06:55:30|9802.9|9792.9|9801.5|9791.5|9803.6|9793.6|9801.4|9791.4|18
1622789740000|2021-06-04 06:55:40|9801.9|9791.9|9803.8|9793.8|9803.8|9793.8|9801.5|9791.5|8
1622789750000|2021-06-04 06:55:50|9803.6|9793.6|9802.6|9792.6|9804.9|9794.9|9802.6|9792.6|12
1622789760000|2021-06-04 06:56:00|9802.8|9792.8|9803|9793|9803.1|9793.1|9802.8|9792.8|4
1622789770000|2021-06-04 06:56:10|9802.9|9792.9|9799.9|9789.9|9802.9|9792.9|9799.9|9789.9|7
1622789780000|2021-06-04 06:56:20|9800.1|9790.1|9801.6|9791.6|9801.8|9791.8|9799.1|9789.1|11
1622789790000|2021-06-04 06:56:30|9800.6|9790.6|9799.8|9789.8|9801.3|9791.3|9799.8|9789.8|11
1622789800000|2021-06-04 06:56:40|9799.6|9789.6|9799.1|9789.1|9799.6|9789.6|9799.1|9789.1|5
1622789810000|2021-06-04 06:56:50|9798.8|9788.8|9800.5|9790.5|9801|9791|9798.8|9788.8|4
1622789820000|2021-06-04 06:57:00|9801|9791|9803.5|9793.5|9803.6|9793.6|9800.8|9790.8|11
1622789830000|2021-06-04 06:57:10|9803.6|9793.6|9802.1|9792.1|9803.6|9793.6|9801.9|9791.9|13
1622789840000|2021-06-04 06:57:20|9800.9|9790.9|9801.3|9791.3|9801.6|9791.6|9799.8|9789.8|14
1622789850000|2021-06-04 06:57:30|9800.9|9790.9|9801.6|9791.6|9801.9|9791.9|9800.1|9790.1|11
1622789860000|2021-06-04 06:57:40|9801.4|9791.4|9804.1|9794.1|9804.6|9794.6|9801.4|9791.4|7
1622789870000|2021-06-04 06:57:50|9804|9794|9804.6|9794.6|9805|9795|9803.4|9793.4|12
1622789880000|2021-06-04 06:58:00|9804.5|9794.5|9804.9|9794.9|9805.4|9795.4|9804.4|9794.4|9
1622789890000|2021-06-04 06:58:10|9805.1|9795.1|9803.4|9793.4|9805.1|9795.1|9803.4|9793.4|11
1622789900000|2021-06-04 06:58:20|9803.1|9793.1|9803.3|9793.3|9803.6|9793.6|9802.9|9792.9|9
1622789910000|2021-06-04 06:58:30|9803|9793|9803.5|9793.5|9803.8|9793.8|9802.8|9792.8|8
1622789920000|2021-06-04 06:58:40|9803.4|9793.4|9804.6|9794.6|9805.5|9795.5|9803.4|9793.4|15
1622789930000|2021-06-04 06:58:50|9804.1|9794.1|9805|9795|9805|9795|9804.1|9794.1|20
1622789940000|2021-06-04 06:59:00|9804.8|9794.8|9801.9|9791.9|9805|9795|9801.9|9791.9|17
1622789950000|2021-06-04 06:59:10|9802.1|9792.1|9804.6|9794.6|9805.5|9795.5|9800.9|9790.9|15
1622789960000|2021-06-04 06:59:20|9804.4|9794.4|9804.3|9794.3|9804.9|9794.9|9803.8|9793.8|12
1622789970000|2021-06-04 06:59:30|9804|9794|9803.8|9793.8|9804.6|9794.6|9803.8|9793.8|12
1622789980000|2021-06-04 06:59:40|9803.6|9793.6|9804.4|9794.4|9804.6|9794.6|9803.6|9793.6|13
1622789990000|2021-06-04 06:59:50|9804.3|9794.3|9800.1|9790.1|9804.8|9794.8|9799.6|9789.6|24
1622790000000|2021-06-04 07:00:00|9799.5|9789.5|9800.3|9790.3|9800.4|9790.4|9799.5|9789.5|10
1622790010000|2021-06-04 07:00:10|9800.1|9790.1|9802.5|9792.5|9803|9793|9800.1|9790.1|15
1622790020000|2021-06-04 07:00:20|9803|9793|9806.8|9796.8|9806.8|9796.8|9803|9793|11
1622790030000|2021-06-04 07:00:30|9806.9|9796.9|9807.5|9797.5|9807.8|9797.8|9806.9|9796.9|6
1622790040000|2021-06-04 07:00:40|9807.4|9797.4|9805.5|9795.5|9807.4|9797.4|9805.1|9795.1|15
1622790050000|2021-06-04 07:00:50|9805.6|9795.6|9807.3|9797.3|9807.3|9797.3|9805.5|9795.5|7
1622790060000|2021-06-04 07:01:00|9807.1|9797.1|9813.8|9803.8|9813.9|9803.9|9807|9797|11
1622790070000|2021-06-04 07:01:10|9814|9804|9813.6|9803.6|9814.8|9804.8|9813.6|9803.6|12
1622790080000|2021-06-04 07:01:20|9813.8|9803.8|9813.9|9803.9|9814.6|9804.6|9813.8|9803.8|9
1622790090000|2021-06-04 07:01:30|9813.5|9803.5|9814.1|9804.1|9814.6|9804.6|9813|9803|11
1622790100000|2021-06-04 07:01:40|9813.9|9803.9|9816.9|9806.9|9816.9|9806.9|9813.9|9803.9|8
1622790110000|2021-06-04 07:01:50|9817.4|9807.4|9816.6|9806.6|9817.4|9807.4|9815.5|9805.5|9
1622790120000|2021-06-04 07:02:00|9816.9|9806.9|9817.1|9807.1|9817.1|9807.1|9816.1|9806.1|11
1622790130000|2021-06-04 07:02:10|9816.9|9806.9|9814.1|9804.1|9817|9807|9813.1|9803.1|11
1622790140000|2021-06-04 07:02:20|9813.9|9803.9|9815.1|9805.1|9815.1|9805.1|9812.4|9802.4|7
1622790150000|2021-06-04 07:02:30|9815|9805|9812.4|9802.4|9815|9805|9812.4|9802.4|7
1622790160000|2021-06-04 07:02:40|9812.1|9802.1|9811.5|9801.5|9812.1|9802.1|9811.1|9801.1|5
1622790170000|2021-06-04 07:02:50|9811.8|9801.8|9812.8|9802.8|9813.1|9803.1|9811.8|9801.8|5
1622790180000|2021-06-04 07:03:00|9812.5|9802.5|9807.6|9797.6|9812.5|9802.5|9807.6|9797.6|13
1622790190000|2021-06-04 07:03:10|9808|9798|9807.9|9797.9|9810|9800|9807.9|9797.9|7
1622790200000|2021-06-04 07:03:20|9808.1|9798.1|9809.1|9799.1|9809.8|9799.8|9807.6|9797.6|8
1622790210000|2021-06-04 07:03:30|9809.4|9799.4|9812.4|9802.4|9812.4|9802.4|9809.4|9799.4|7
1622790220000|2021-06-04 07:03:40|9813|9803|9813.1|9803.1|9813.9|9803.9|9813|9803|7
1622790230000|2021-06-04 07:03:50|9813.3|9803.3|9811.4|9801.4|9813.5|9803.5|9811.4|9801.4|10
1622790240000|2021-06-04 07:04:00|9811.6|9801.6|9812.9|9802.9|9813.1|9803.1|9811.6|9801.6|5
1622790250000|2021-06-04 07:04:10|9813.3|9803.3|9811.9|9801.9|9813.3|9803.3|9811.9|9801.9|5
1622790260000|2021-06-04 07:04:20|9811.5|9801.5|9809.6|9799.6|9811.5|9801.5|9809.6|9799.6|4
1622790270000|2021-06-04 07:04:30|9809|9799|9810.8|9800.8|9811.3|9801.3|9808.9|9798.9|6
1622790280000|2021-06-04 07:04:40|9810.6|9800.6|9812|9802|9812|9802|9810|9800|10
1622790290000|2021-06-04 07:04:50|9811.9|9801.9|9812|9802|9812.1|9802.1|9810.6|9800.6|6
1622790300000|2021-06-04 07:05:00|9812.3|9802.3|9811.9|9801.9|9813|9803|9811.9|9801.9|7
1622790310000|2021-06-04 07:05:10|9812.1|9802.1|9813.9|9803.9|9813.9|9803.9|9812.1|9802.1|8
1622790320000|2021-06-04 07:05:20|9814.1|9804.1|9814.4|9804.4|9814.5|9804.5|9813.9|9803.9|7
1622790330000|2021-06-04 07:05:30|9814|9804|9814.1|9804.1|9814.4|9804.4|9813.9|9803.9|6
1622790340000|2021-06-04 07:05:40|9813.9|9803.9|9813.9|9803.9|9814.1|9804.1|9813.9|9803.9|3
1622790350000|2021-06-04 07:05:50|9814.1|9804.1|9817.6|9807.6|9817.6|9807.6|9814.1|9804.1|9
1622790360000|2021-06-04 07:06:00|9817.9|9807.9|9819.4|9809.4|9819.5|9809.5|9817.9|9807.9|9
1622790370000|2021-06-04 07:06:10|9818.9|9808.9|9816|9806|9818.9|9808.9|9815.1|9805.1|10
1622790380000|2021-06-04 07:06:20|9815.8|9805.8|9813.8|9803.8|9815.8|9805.8|9813.8|9803.8|6
1622790390000|2021-06-04 07:06:30|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|9813.8|9803.8|3
1622790400000|2021-06-04 07:06:40|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1622790410000|2021-06-04 07:06:50|9813.9|9803.9|9814.1|9804.1|9814.1|9804.1|9813.9|9803.9|2
1622790420000|2021-06-04 07:07:00|9814.4|9804.4|9814.6|9804.6|9814.6|9804.6|9814.3|9804.3|4
1622790430000|2021-06-04 07:07:10|9814.4|9804.4|9814.4|9804.4|9814.4|9804.4|9814.4|9804.4|1
1622790440000|2021-06-04 07:07:20|9814.5|9804.5|9814.6|9804.6|9814.6|9804.6|9814.5|9804.5|2
1622790450000|2021-06-04 07:07:30|9814.5|9804.5|9813.1|9803.1|9814.5|9804.5|9813.1|9803.1|8
1622790460000|2021-06-04 07:07:40|9813.6|9803.6|9813.3|9803.3|9813.6|9803.6|9813.3|9803.3|3
1622790470000|2021-06-04 07:07:50|9812.9|9802.9|9812.5|9802.5|9812.9|9802.9|9812.5|9802.5|2
1622790490000|2021-06-04 07:08:10|9812.8|9802.8|9813.6|9803.6|9813.8|9803.8|9812.8|9802.8|6
1622790500000|2021-06-04 07:08:20|9813.5|9803.5|9813|9803|9813.5|9803.5|9812.8|9802.8|5
1622790510000|2021-06-04 07:08:30|9812.8|9802.8|9813.5|9803.5|9813.9|9803.9|9812.8|9802.8|10
1622790520000|2021-06-04 07:08:40|9813.8|9803.8|9814.1|9804.1|9814.1|9804.1|9813.8|9803.8|2
1622790530000|2021-06-04 07:08:50|9814|9804|9813.9|9803.9|9814|9804|9813.9|9803.9|4
1622790540000|2021-06-04 07:09:00|9814|9804|9814.3|9804.3|9814.3|9804.3|9814|9804|6
1622790550000|2021-06-04 07:09:10|9814.1|9804.1|9813.6|9803.6|9814.1|9804.1|9813.6|9803.6|4
1622790560000|2021-06-04 07:09:20|9813.3|9803.3|9814.3|9804.3|9814.3|9804.3|9813.3|9803.3|6
1622790570000|2021-06-04 07:09:30|9814.4|9804.4|9814.1|9804.1|9814.8|9804.8|9814.1|9804.1|5
1622790580000|2021-06-04 07:09:40|9814.3|9804.3|9814.1|9804.1|9814.8|9804.8|9814|9804|6
1622790590000|2021-06-04 07:09:50|9814|9804|9814|9804|9814|9804|9814|9804|1
1622790600000|2021-06-04 07:10:00|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|1
1622790610000|2021-06-04 07:10:10|9814|9804|9814.1|9804.1|9814.1|9804.1|9813.8|9803.8|5
1622790620000|2021-06-04 07:10:20|9814|9804|9814.9|9804.9|9814.9|9804.9|9814|9804|6
1622790630000|2021-06-04 07:10:30|9815.4|9805.4|9815.1|9805.1|9815.4|9805.4|9815.1|9805.1|2
1622790640000|2021-06-04 07:10:40|9816|9806|9817.1|9807.1|9817.3|9807.3|9816|9806|5
1622790660000|2021-06-04 07:11:00|9817.3|9807.3|9821.4|9811.4|9822.4|9812.4|9817.3|9807.3|11
1622790670000|2021-06-04 07:11:10|9821|9811|9821.1|9811.1|9821.1|9811.1|9821|9811|2
1622790680000|2021-06-04 07:11:20|9821.3|9811.3|9821.1|9811.1|9821.3|9811.3|9821.1|9811.1|2
1622790690000|2021-06-04 07:11:30|9820.9|9810.9|9821.1|9811.1|9821.5|9811.5|9820.6|9810.6|5
1622790710000|2021-06-04 07:11:50|9820.4|9810.4|9820.8|9810.8|9820.8|9810.8|9820.1|9810.1|6
1622790720000|2021-06-04 07:12:00|9820.6|9810.6|9820.9|9810.9|9821.6|9811.6|9820.4|9810.4|5
1622790730000|2021-06-04 07:12:10|9821.1|9811.1|9826|9816|9826|9816|9821.1|9811.1|4
1622790750000|2021-06-04 07:12:30|9827|9817|9826.8|9816.8|9827|9817|9826.5|9816.5|4
1622790760000|2021-06-04 07:12:40|9826.5|9816.5|9826.8|9816.8|9826.8|9816.8|9826.3|9816.3|6
1622790770000|2021-06-04 07:12:50|9826.9|9816.9|9826.8|9816.8|9827.6|9817.6|9826.8|9816.8|3
1622790780000|2021-06-04 07:13:00|9826.5|9816.5|9826.1|9816.1|9826.5|9816.5|9826.1|9816.1|3
1622790790000|2021-06-04 07:13:10|9822.5|9812.5|9824.8|9814.8|9824.9|9814.9|9822.4|9812.4|10
1622790800000|2021-06-04 07:13:20|9825.1|9815.1|9826|9816|9826.4|9816.4|9825.1|9815.1|4
1622790820000|2021-06-04 07:13:40|9826.1|9816.1|9825.9|9815.9|9826.1|9816.1|9825.9|9815.9|2
1622790830000|2021-06-04 07:13:50|9825.4|9815.4|9825|9815|9825.4|9815.4|9824.1|9814.1|4
1622790840000|2021-06-04 07:14:00|9825.4|9815.4|9825|9815|9825.4|9815.4|9825|9815|3
1622790850000|2021-06-04 07:14:10|9824.9|9814.9|9824.6|9814.6|9824.9|9814.9|9824.6|9814.6|2
1622790860000|2021-06-04 07:14:20|9824.4|9814.4|9831.5|9821.5|9832.3|9822.3|9824.4|9814.4|8
1622790870000|2021-06-04 07:14:30|9831.8|9821.8|9830.3|9820.3|9832.8|9822.8|9830.3|9820.3|8
1622790880000|2021-06-04 07:14:40|9831.1|9821.1|9831.8|9821.8|9833.3|9823.3|9831.1|9821.1|7
1622790890000|2021-06-04 07:14:50|9832.1|9822.1|9830.9|9820.9|9832.5|9822.5|9830.9|9820.9|8
1622790900000|2021-06-04 07:15:00|9831|9821|9831.3|9821.3|9832.1|9822.1|9830.6|9820.6|12
1622790910000|2021-06-04 07:15:10|9831.1|9821.1|9829.5|9819.5|9831.1|9821.1|9829.4|9819.4|6
1622790920000|2021-06-04 07:15:20|9829.8|9819.8|9831.4|9821.4|9831.4|9821.4|9829.8|9819.8|6
1622790930000|2021-06-04 07:15:30|9830.4|9820.4|9830.9|9820.9|9830.9|9820.9|9828.6|9818.6|6
1622790940000|2021-06-04 07:15:40|9830.8|9820.8|9829.9|9819.9|9830.8|9820.8|9829.9|9819.9|5
1622790950000|2021-06-04 07:15:50|9830|9820|9834.1|9824.1|9834.1|9824.1|9830|9820|8
1622790960000|2021-06-04 07:16:00|9834.5|9824.5|9834|9824|9834.5|9824.5|9833.6|9823.6|6
1622790970000|2021-06-04 07:16:10|9834.4|9824.4|9835|9825|9835|9825|9834.4|9824.4|2
1622790980000|2021-06-04 07:16:20|9835.9|9825.9|9835.8|9825.8|9837.3|9827.3|9835.6|9825.6|5
1622790990000|2021-06-04 07:16:30|9836|9826|9836.9|9826.9|9836.9|9826.9|9836|9826|5
1622791000000|2021-06-04 07:16:40|9836.6|9826.6|9833.6|9823.6|9836.6|9826.6|9833.6|9823.6|9
1622791010000|2021-06-04 07:16:50|9833.8|9823.8|9833.9|9823.9|9835.1|9825.1|9833.8|9823.8|5
1622791020000|2021-06-04 07:17:00|9834|9824|9832.1|9822.1|9834.4|9824.4|9832.1|9822.1|8
1622791030000|2021-06-04 07:17:10|9832.4|9822.4|9835.5|9825.5|9835.9|9825.9|9832.4|9822.4|8
1622791040000|2021-06-04 07:17:20|9835.8|9825.8|9836.9|9826.9|9837.4|9827.4|9834.9|9824.9|14
1622791050000|2021-06-04 07:17:30|9836.8|9826.8|9834.9|9824.9|9836.8|9826.8|9834.9|9824.9|10
1622791060000|2021-06-04 07:17:40|9834.3|9824.3|9834.9|9824.9|9835.6|9825.6|9834.3|9824.3|8
1622791070000|2021-06-04 07:17:50|9835.8|9825.8|9835.6|9825.6|9836|9826|9835.6|9825.6|3
1622791080000|2021-06-04 07:18:00|9835.8|9825.8|9834.4|9824.4|9835.8|9825.8|9834.4|9824.4|7
1622791090000|2021-06-04 07:18:10|9834.6|9824.6|9835.8|9825.8|9836.4|9826.4|9834.6|9824.6|7
1622791100000|2021-06-04 07:18:20|9836.8|9826.8|9835.1|9825.1|9837|9827|9835.1|9825.1|7
1622791110000|2021-06-04 07:18:30|9835.9|9825.9|9835.3|9825.3|9836.1|9826.1|9835.3|9825.3|3
1622791120000|2021-06-04 07:18:40|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|1
1622791130000|2021-06-04 07:18:50|9836.1|9826.1|9838.3|9828.3|9838.3|9828.3|9836.1|9826.1|2
1622791140000|2021-06-04 07:19:00|9839.1|9829.1|9837.9|9827.9|9839.1|9829.1|9837.9|9827.9|3
1622791160000|2021-06-04 07:19:20|9837.6|9827.6|9837.5|9827.5|9837.6|9827.6|9837.5|9827.5|2
1622791170000|2021-06-04 07:19:30|9837.4|9827.4|9835.6|9825.6|9837.4|9827.4|9835.6|9825.6|9
1622791180000|2021-06-04 07:19:40|9835.4|9825.4|9839.6|9829.6|9839.6|9829.6|9835.1|9825.1|6
1622791190000|2021-06-04 07:19:50|9839.4|9829.4|9837.4|9827.4|9839.4|9829.4|9837.1|9827.1|3
1622791200000|2021-06-04 07:20:00|9836.9|9826.9|9834.9|9824.9|9836.9|9826.9|9834.5|9824.5|3
1622791210000|2021-06-04 07:20:10|9835.1|9825.1|9835.8|9825.8|9835.8|9825.8|9835.1|9825.1|4
1622791220000|2021-06-04 07:20:20|9835.6|9825.6|9835.1|9825.1|9835.6|9825.6|9834.9|9824.9|3
1622791230000|2021-06-04 07:20:30|9834.9|9824.9|9832.5|9822.5|9834.9|9824.9|9832.3|9822.3|9
1622791240000|2021-06-04 07:20:40|9831.9|9821.9|9832|9822|9832.3|9822.3|9831.8|9821.8|5
1622791250000|2021-06-04 07:20:50|9832.4|9822.4|9830.8|9820.8|9832.5|9822.5|9830.5|9820.5|5
1622791260000|2021-06-04 07:21:00|9830.5|9820.5|9832.3|9822.3|9832.6|9822.6|9830.5|9820.5|9
1622791270000|2021-06-04 07:21:10|9832.5|9822.5|9831.1|9821.1|9832.5|9822.5|9831|9821|3
1622791280000|2021-06-04 07:21:20|9831.4|9821.4|9830.8|9820.8|9831.4|9821.4|9830.4|9820.4|5
1622791290000|2021-06-04 07:21:30|9830.5|9820.5|9832.6|9822.6|9832.8|9822.8|9830.4|9820.4|9
1622791300000|2021-06-04 07:21:40|9833.3|9823.3|9833.6|9823.6|9833.6|9823.6|9833.3|9823.3|9
1622791310000|2021-06-04 07:21:50|9834.3|9824.3|9834.4|9824.4|9834.4|9824.4|9833.6|9823.6|8
1622791320000|2021-06-04 07:22:00|9834.6|9824.6|9835.1|9825.1|9836|9826|9834.6|9824.6|10
1622791330000|2021-06-04 07:22:10|9835.4|9825.4|9831.9|9821.9|9835.5|9825.5|9831|9821|9
1622791340000|2021-06-04 07:22:20|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|1
1622791350000|2021-06-04 07:22:30|9831.3|9821.3|9831.3|9821.3|9831.9|9821.9|9831.1|9821.1|5
1622791360000|2021-06-04 07:22:40|9831.1|9821.1|9834.8|9824.8|9834.8|9824.8|9831|9821|6
1622791370000|2021-06-04 07:22:50|9834.5|9824.5|9835.4|9825.4|9835.4|9825.4|9834.4|9824.4|5
1622791380000|2021-06-04 07:23:00|9835.1|9825.1|9836.9|9826.9|9836.9|9826.9|9835|9825|8
1622791390000|2021-06-04 07:23:10|9836|9826|9836.5|9826.5|9836.9|9826.9|9835.5|9825.5|7
1622791400000|2021-06-04 07:23:20|9836.6|9826.6|9837.3|9827.3|9837.3|9827.3|9836.6|9826.6|4
1622791410000|2021-06-04 07:23:30|9837.1|9827.1|9837.1|9827.1|9837.4|9827.4|9836|9826|10
1622791420000|2021-06-04 07:23:40|9837|9827|9836.4|9826.4|9837|9827|9836.4|9826.4|5
1622791430000|2021-06-04 07:23:50|9836.5|9826.5|9836.4|9826.4|9836.9|9826.9|9836.4|9826.4|6
1622791440000|2021-06-04 07:24:00|9836.6|9826.6|9836.4|9826.4|9836.6|9826.6|9836.1|9826.1|9
1622791450000|2021-06-04 07:24:10|9836.8|9826.8|9840.5|9830.5|9840.5|9830.5|9836.8|9826.8|7
1622791460000|2021-06-04 07:24:20|9840.6|9830.6|9838.6|9828.6|9840.6|9830.6|9838.6|9828.6|6
1622791470000|2021-06-04 07:24:30|9839.5|9829.5|9842.1|9832.1|9842.4|9832.4|9839.5|9829.5|6
1622791480000|2021-06-04 07:24:40|9840.3|9830.3|9834.6|9824.6|9840.9|9830.9|9834.6|9824.6|8
1622791490000|2021-06-04 07:24:50|9834.4|9824.4|9834|9824|9834.4|9824.4|9833.9|9823.9|4
1622791500000|2021-06-04 07:25:00|9834.1|9824.1|9834.5|9824.5|9834.5|9824.5|9834.1|9824.1|5
1622791510000|2021-06-04 07:25:10|9834|9824|9832.9|9822.9|9834|9824|9832.9|9822.9|4
1622791520000|2021-06-04 07:25:20|9832.6|9822.6|9833.1|9823.1|9833.1|9823.1|9831.6|9821.6|7
1622791530000|2021-06-04 07:25:30|9833.3|9823.3|9832.4|9822.4|9833.3|9823.3|9832.4|9822.4|2
1622791540000|2021-06-04 07:25:40|9831.9|9821.9|9831.9|9821.9|9832|9822|9831.9|9821.9|3
1622791550000|2021-06-04 07:25:50|9831.1|9821.1|9831.8|9821.8|9831.8|9821.8|9830.4|9820.4|5
1622791560000|2021-06-04 07:26:00|9832.4|9822.4|9832.3|9822.3|9832.6|9822.6|9832.3|9822.3|4
1622791570000|2021-06-04 07:26:10|9832|9822|9830.4|9820.4|9832|9822|9830.4|9820.4|7
1622791580000|2021-06-04 07:26:20|9829.8|9819.8|9829|9819|9829.8|9819.8|9829|9819|6
1622791590000|2021-06-04 07:26:30|9829.4|9819.4|9829.6|9819.6|9829.9|9819.9|9829.1|9819.1|6
1622791600000|2021-06-04 07:26:40|9829.4|9819.4|9829.4|9819.4|9829.6|9819.6|9829.4|9819.4|3
1622791610000|2021-06-04 07:26:50|9829.1|9819.1|9828|9818|9830|9820|9827.9|9817.9|10
1622791620000|2021-06-04 07:27:00|9827.9|9817.9|9827.8|9817.8|9828|9818|9827.4|9817.4|8
1622791630000|2021-06-04 07:27:10|9828.1|9818.1|9827.5|9817.5|9828.1|9818.1|9827.5|9817.5|3
1622791640000|2021-06-04 07:27:20|9827.9|9817.9|9827.8|9817.8|9827.9|9817.9|9827.1|9817.1|3
1622791650000|2021-06-04 07:27:30|9828.1|9818.1|9828.9|9818.9|9828.9|9818.9|9827.9|9817.9|5
1622791660000|2021-06-04 07:27:40|9829.3|9819.3|9829.1|9819.1|9829.3|9819.3|9828.6|9818.6|6
1622791670000|2021-06-04 07:27:50|9828.8|9818.8|9829.3|9819.3|9830.1|9820.1|9827.9|9817.9|10
1622791680000|2021-06-04 07:28:00|9829.4|9819.4|9828.5|9818.5|9830.4|9820.4|9828.4|9818.4|14
1622791690000|2021-06-04 07:28:10|9828.6|9818.6|9829.5|9819.5|9830.9|9820.9|9828.6|9818.6|8
1622791700000|2021-06-04 07:28:20|9828.9|9818.9|9829|9819|9831.1|9821.1|9828.9|9818.9|6
1622791710000|2021-06-04 07:28:30|9829.3|9819.3|9831.1|9821.1|9831.3|9821.3|9829.3|9819.3|7
1622791720000|2021-06-04 07:28:40|9831.3|9821.3|9831.3|9821.3|9831.5|9821.5|9831.3|9821.3|3
1622791730000|2021-06-04 07:28:50|9831.1|9821.1|9831|9821|9831.1|9821.1|9831|9821|2
1622791740000|2021-06-04 07:29:00|9831.1|9821.1|9831.3|9821.3|9831.3|9821.3|9831.1|9821.1|6
1622791750000|2021-06-04 07:29:10|9831.9|9821.9|9831.8|9821.8|9831.9|9821.9|9831.5|9821.5|4
1622791760000|2021-06-04 07:29:20|9831.5|9821.5|9834|9824|9834|9824|9831.3|9821.3|6
1622791770000|2021-06-04 07:29:30|9834.4|9824.4|9834.6|9824.6|9834.6|9824.6|9834.4|9824.4|2
1622791780000|2021-06-04 07:29:40|9834.9|9824.9|9835.1|9825.1|9835.6|9825.6|9834.9|9824.9|6
1622791790000|2021-06-04 07:29:50|9834.6|9824.6|9833|9823|9834.6|9824.6|9833|9823|3
1622791800000|2021-06-04 07:30:00|9833.1|9823.1|9834|9824|9834.1|9824.1|9832.1|9822.1|15
1622791810000|2021-06-04 07:30:10|9834.3|9824.3|9834.9|9824.9|9834.9|9824.9|9834.3|9824.3|5
1622791830000|2021-06-04 07:30:30|9835|9825|9835.6|9825.6|9835.8|9825.8|9834.8|9824.8|7
1622791840000|2021-06-04 07:30:40|9835.8|9825.8|9841.4|9831.4|9841.4|9831.4|9835.8|9825.8|11
1622791850000|2021-06-04 07:30:50|9841|9831|9841.9|9831.9|9841.9|9831.9|9840.9|9830.9|8
1622791860000|2021-06-04 07:31:00|9842|9832|9844.5|9834.5|9844.5|9834.5|9842|9832|6
1622791870000|2021-06-04 07:31:10|9844.8|9834.8|9843.3|9833.3|9844.8|9834.8|9843.3|9833.3|11
1622791880000|2021-06-04 07:31:20|9843.4|9833.4|9843.8|9833.8|9844.3|9834.3|9843.4|9833.4|5
1622791890000|2021-06-04 07:31:30|9844|9834|9844|9834|9844.3|9834.3|9843.8|9833.8|5
1622791900000|2021-06-04 07:31:40|9844.6|9834.6|9843|9833|9844.6|9834.6|9841.8|9831.8|6
1622791910000|2021-06-04 07:31:50|9843.3|9833.3|9843.8|9833.8|9843.8|9833.8|9843.3|9833.3|3
1622791920000|2021-06-04 07:32:00|9844|9834|9844|9834|9844|9834|9842.9|9832.9|6
1622791930000|2021-06-04 07:32:10|9844.3|9834.3|9843.1|9833.1|9844.4|9834.4|9843.1|9833.1|8
1622791940000|2021-06-04 07:32:20|9843|9833|9843|9833|9843|9833|9842.6|9832.6|5
1622791950000|2021-06-04 07:32:30|9842.9|9832.9|9843.8|9833.8|9843.8|9833.8|9842.9|9832.9|4
1622791960000|2021-06-04 07:32:40|9843.9|9833.9|9842.8|9832.8|9843.9|9833.9|9841.9|9831.9|6
1622791970000|2021-06-04 07:32:50|9842.4|9832.4|9842.8|9832.8|9842.8|9832.8|9841.9|9831.9|10
1622791980000|2021-06-04 07:33:00|9843|9833|9842|9832|9843.8|9833.8|9842|9832|6
1622791990000|2021-06-04 07:33:10|9842.4|9832.4|9843.1|9833.1|9843.6|9833.6|9842|9832|12
1622792000000|2021-06-04 07:33:20|9843.8|9833.8|9838.9|9828.9|9843.8|9833.8|9838.6|9828.6|7
1622792010000|2021-06-04 07:33:30|9838.8|9828.8|9839.6|9829.6|9839.6|9829.6|9838.8|9828.8|8
1622792020000|2021-06-04 07:33:40|9840.4|9830.4|9839.9|9829.9|9840.6|9830.6|9839.9|9829.9|5
1622792030000|2021-06-04 07:33:50|9840|9830|9842.5|9832.5|9843.4|9833.4|9840|9830|12
1622792040000|2021-06-04 07:34:00|9842|9832|9842.4|9832.4|9842.5|9832.5|9842|9832|3
1622792050000|2021-06-04 07:34:10|9841.6|9831.6|9841|9831|9841.6|9831.6|9840.1|9830.1|12
1622792060000|2021-06-04 07:34:20|9841.8|9831.8|9840.3|9830.3|9841.8|9831.8|9840|9830|11
1622792070000|2021-06-04 07:34:30|9840.1|9830.1|9840|9830|9840.3|9830.3|9840|9830|3
1622792080000|2021-06-04 07:34:40|9840.4|9830.4|9841|9831|9841.4|9831.4|9840.4|9830.4|6
1622792090000|2021-06-04 07:34:50|9840.9|9830.9|9840.5|9830.5|9840.9|9830.9|9840.5|9830.5|3
1622792100000|2021-06-04 07:35:00|9840.3|9830.3|9840.3|9830.3|9840.5|9830.5|9840.3|9830.3|5
1622792110000|2021-06-04 07:35:10|9840.6|9830.6|9840.6|9830.6|9840.9|9830.9|9840.6|9830.6|3
1622792120000|2021-06-04 07:35:20|9840.3|9830.3|9840|9830|9840.5|9830.5|9840|9830|4
1622792130000|2021-06-04 07:35:30|9840.5|9830.5|9842.1|9832.1|9842.1|9832.1|9840|9830|4
1622792140000|2021-06-04 07:35:40|9843|9833|9841.9|9831.9|9844|9834|9841.9|9831.9|8
1622792150000|2021-06-04 07:35:50|9842|9832|9842|9832|9842|9832|9842|9832|1
1622792160000|2021-06-04 07:36:00|9842.4|9832.4|9842.4|9832.4|9844.1|9834.1|9842.3|9832.3|5
1622792170000|2021-06-04 07:36:10|9842.8|9832.8|9842.4|9832.4|9844|9834|9842.3|9832.3|12
1622792180000|2021-06-04 07:36:20|9842.1|9832.1|9841|9831|9842.1|9832.1|9841|9831|4
1622792190000|2021-06-04 07:36:30|9841.1|9831.1|9841.9|9831.9|9841.9|9831.9|9841.1|9831.1|5
1622792200000|2021-06-04 07:36:40|9841.6|9831.6|9842.3|9832.3|9842.8|9832.8|9841.6|9831.6|7
1622792210000|2021-06-04 07:36:50|9841.1|9831.1|9841.5|9831.5|9842.1|9832.1|9841.1|9831.1|6
1622792220000|2021-06-04 07:37:00|9841|9831|9841.8|9831.8|9841.8|9831.8|9841|9831|4
1622792230000|2021-06-04 07:37:10|9841.6|9831.6|9840.8|9830.8|9841.8|9831.8|9840.8|9830.8|11
1622792240000|2021-06-04 07:37:20|9841|9831|9841.1|9831.1|9841.1|9831.1|9841|9831|2
1622792250000|2021-06-04 07:37:30|9841.4|9831.4|9841|9831|9841.5|9831.5|9840.5|9830.5|9
1622792260000|2021-06-04 07:37:40|9841.3|9831.3|9841.4|9831.4|9841.6|9831.6|9841.1|9831.1|6
1622792270000|2021-06-04 07:37:50|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|1
1622792280000|2021-06-04 07:38:00|9841.3|9831.3|9838.1|9828.1|9841.3|9831.3|9838.1|9828.1|7
1622792290000|2021-06-04 07:38:10|9838.4|9828.4|9838|9828|9839.6|9829.6|9838|9828|11
1622792300000|2021-06-04 07:38:20|9837.6|9827.6|9839.8|9829.8|9839.8|9829.8|9837.6|9827.6|5
1622792310000|2021-06-04 07:38:30|9839.6|9829.6|9838.6|9828.6|9839.6|9829.6|9838.6|9828.6|2
1622792320000|2021-06-04 07:38:40|9839.3|9829.3|9839.4|9829.4|9840.3|9830.3|9839|9829|10
1622792330000|2021-06-04 07:38:50|9838.9|9828.9|9838.5|9828.5|9838.9|9828.9|9838.4|9828.4|3
1622792340000|2021-06-04 07:39:00|9838.4|9828.4|9837.6|9827.6|9838.9|9828.9|9837.6|9827.6|7
1622792350000|2021-06-04 07:39:10|9837.9|9827.9|9839.4|9829.4|9840.3|9830.3|9837.9|9827.9|6
1622792360000|2021-06-04 07:39:20|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|1
1622792370000|2021-06-04 07:39:30|9838.9|9828.9|9838.4|9828.4|9838.9|9828.9|9838.4|9828.4|3
1622792380000|2021-06-04 07:39:40|9838.3|9828.3|9839.9|9829.9|9839.9|9829.9|9837.6|9827.6|11
1622792400000|2021-06-04 07:40:00|9839|9829|9837.5|9827.5|9839|9829|9837.5|9827.5|4
1622792410000|2021-06-04 07:40:10|9837.3|9827.3|9837.4|9827.4|9838|9828|9837.3|9827.3|4
1622792420000|2021-06-04 07:40:20|9837.3|9827.3|9836.6|9826.6|9837.3|9827.3|9836.5|9826.5|3
1622792430000|2021-06-04 07:40:30|9836.5|9826.5|9841|9831|9841.3|9831.3|9836.5|9826.5|5
1622792440000|2021-06-04 07:40:40|9841.3|9831.3|9843.1|9833.1|9843.1|9833.1|9841.3|9831.3|7
1622792450000|2021-06-04 07:40:50|9843.6|9833.6|9843.5|9833.5|9843.8|9833.8|9843.5|9833.5|3
1622792460000|2021-06-04 07:41:00|9842.6|9832.6|9843.1|9833.1|9843.6|9833.6|9842.6|9832.6|7
1622792470000|2021-06-04 07:41:10|9842.9|9832.9|9842.3|9832.3|9842.9|9832.9|9841.9|9831.9|7
1622792480000|2021-06-04 07:41:20|9843.4|9833.4|9842.6|9832.6|9843.4|9833.4|9842.5|9832.5|3
1622792490000|2021-06-04 07:41:30|9842.5|9832.5|9841.9|9831.9|9842.8|9832.8|9841.9|9831.9|4
1622792500000|2021-06-04 07:41:40|9841.4|9831.4|9842.4|9832.4|9843.3|9833.3|9841.4|9831.4|9
1622792510000|2021-06-04 07:41:50|9842.6|9832.6|9841.5|9831.5|9842.8|9832.8|9841.5|9831.5|8
1622792520000|2021-06-04 07:42:00|9841.4|9831.4|9842.6|9832.6|9842.6|9832.6|9841.4|9831.4|4
1622792530000|2021-06-04 07:42:10|9842.8|9832.8|9844.3|9834.3|9844.3|9834.3|9842.8|9832.8|4
1622792540000|2021-06-04 07:42:20|9843.8|9833.8|9844|9834|9844|9834|9842.6|9832.6|5
1622792550000|2021-06-04 07:42:30|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|1
1622792560000|2021-06-04 07:42:40|9845.3|9835.3|9846.1|9836.1|9846.6|9836.6|9845.3|9835.3|4
1622792570000|2021-06-04 07:42:50|9846|9836|9845.1|9835.1|9846|9836|9845.1|9835.1|2
1622792580000|2021-06-04 07:43:00|9845.3|9835.3|9845.6|9835.6|9845.6|9835.6|9845.3|9835.3|2
1622792590000|2021-06-04 07:43:10|9845.8|9835.8|9846.3|9836.3|9846.9|9836.9|9845.8|9835.8|4
1622792600000|2021-06-04 07:43:20|9846.1|9836.1|9846|9836|9846.1|9836.1|9846|9836|2
1622792620000|2021-06-04 07:43:40|9845.9|9835.9|9845.6|9835.6|9846.3|9836.3|9844.9|9834.9|12
1622792630000|2021-06-04 07:43:50|9845.8|9835.8|9845.3|9835.3|9846|9836|9845.3|9835.3|5
1622792640000|2021-06-04 07:44:00|9844.6|9834.6|9844.8|9834.8|9844.8|9834.8|9844.4|9834.4|5
1622792650000|2021-06-04 07:44:10|9844.6|9834.6|9843.8|9833.8|9844.6|9834.6|9843.6|9833.6|9
1622792660000|2021-06-04 07:44:20|9844.1|9834.1|9845.8|9835.8|9845.8|9835.8|9844.1|9834.1|5
1622792670000|2021-06-04 07:44:30|9845.6|9835.6|9844.8|9834.8|9845.6|9835.6|9844.8|9834.8|3
1622792680000|2021-06-04 07:44:40|9845.5|9835.5|9844.4|9834.4|9845.5|9835.5|9844.4|9834.4|3
1622792690000|2021-06-04 07:44:50|9844.3|9834.3|9843.9|9833.9|9844.3|9834.3|9843.6|9833.6|4
1622792700000|2021-06-04 07:45:00|9844.1|9834.1|9844.8|9834.8|9844.8|9834.8|9844.1|9834.1|3
1622792710000|2021-06-04 07:45:10|9845|9835|9843.6|9833.6|9845.5|9835.5|9843.6|9833.6|7
1622792720000|2021-06-04 07:45:20|9843.5|9833.5|9843.1|9833.1|9843.6|9833.6|9842.8|9832.8|9
1622792730000|2021-06-04 07:45:30|9843|9833|9843.1|9833.1|9843.1|9833.1|9842.4|9832.4|5
1622792740000|2021-06-04 07:45:40|9843|9833|9842.1|9832.1|9843|9833|9841.3|9831.3|10
1622792750000|2021-06-04 07:45:50|9841.9|9831.9|9841|9831|9842|9832|9841|9831|9
1622792760000|2021-06-04 07:46:00|9840.9|9830.9|9841|9831|9841.3|9831.3|9840.9|9830.9|4
1622792770000|2021-06-04 07:46:10|9840.9|9830.9|9841.9|9831.9|9841.9|9831.9|9840.5|9830.5|7
1622792780000|2021-06-04 07:46:20|9842.1|9832.1|9840.8|9830.8|9842.1|9832.1|9840.6|9830.6|7
1622792800000|2021-06-04 07:46:40|9841|9831|9845.3|9835.3|9845.9|9835.9|9841|9831|6
1622792810000|2021-06-04 07:46:50|9845.1|9835.1|9845.1|9835.1|9845.1|9835.1|9844.6|9834.6|5
1622792820000|2021-06-04 07:47:00|9845.3|9835.3|9844|9834|9845.3|9835.3|9843.4|9833.4|9
1622792830000|2021-06-04 07:47:10|9843.9|9833.9|9843.5|9833.5|9844|9834|9843.4|9833.4|5
1622792840000|2021-06-04 07:47:20|9843.3|9833.3|9842.6|9832.6|9843.3|9833.3|9842.6|9832.6|3
1622792850000|2021-06-04 07:47:30|9836.3|9826.3|9835.4|9825.4|9836.3|9826.3|9835.4|9825.4|10
1622792860000|2021-06-04 07:47:40|9835.5|9825.5|9834.8|9824.8|9835.9|9825.9|9834.6|9824.6|11
1622792870000|2021-06-04 07:47:50|9835.1|9825.1|9835.9|9825.9|9835.9|9825.9|9835.1|9825.1|4
1622792880000|2021-06-04 07:48:00|9835.5|9825.5|9835|9825|9836|9826|9834.9|9824.9|9
1622792890000|2021-06-04 07:48:10|9835.1|9825.1|9838|9828|9838|9828|9835.1|9825.1|9
1622792900000|2021-06-04 07:48:20|9838.5|9828.5|9838|9828|9838.6|9828.6|9838|9828|4
1622792920000|2021-06-04 07:48:40|9837.8|9827.8|9837.9|9827.9|9837.9|9827.9|9837.1|9827.1|8
1622792930000|2021-06-04 07:48:50|9838.5|9828.5|9837.9|9827.9|9838.8|9828.8|9837.9|9827.9|3
1622792940000|2021-06-04 07:49:00|9837.5|9827.5|9837.6|9827.6|9837.6|9827.6|9837.4|9827.4|3
1622792950000|2021-06-04 07:49:10|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|1
1622792960000|2021-06-04 07:49:20|9837.8|9827.8|9837|9827|9837.8|9827.8|9836.9|9826.9|3
1622792970000|2021-06-04 07:49:30|9836.6|9826.6|9837.1|9827.1|9837.4|9827.4|9836.6|9826.6|7
1622792980000|2021-06-04 07:49:40|9837.4|9827.4|9838.8|9828.8|9838.8|9828.8|9837.4|9827.4|5
1622792990000|2021-06-04 07:49:50|9839|9829|9839.1|9829.1|9839.5|9829.5|9839|9829|5
1622793000000|2021-06-04 07:50:00|9839.3|9829.3|9839.4|9829.4|9839.4|9829.4|9839.3|9829.3|2
1622793010000|2021-06-04 07:50:10|9839.8|9829.8|9843|9833|9843|9833|9839.8|9829.8|7
1622793020000|2021-06-04 07:50:20|9841.9|9831.9|9841.6|9831.6|9843.6|9833.6|9841.6|9831.6|9
1622793030000|2021-06-04 07:50:30|9841.9|9831.9|9842.1|9832.1|9842.3|9832.3|9841.9|9831.9|4
1622793040000|2021-06-04 07:50:40|9841.9|9831.9|9842|9832|9842.4|9832.4|9841.8|9831.8|7
1622793050000|2021-06-04 07:50:50|9841.9|9831.9|9842|9832|9842.3|9832.3|9841.9|9831.9|6
1622793060000|2021-06-04 07:51:00|9842.1|9832.1|9842.5|9832.5|9842.6|9832.6|9842|9832|7
1622793070000|2021-06-04 07:51:10|9842.6|9832.6|9843.9|9833.9|9844.6|9834.6|9842.6|9832.6|7
1622793080000|2021-06-04 07:51:20|9842.8|9832.8|9842|9832|9842.9|9832.9|9841.9|9831.9|9
1622793090000|2021-06-04 07:51:30|9842.4|9832.4|9841|9831|9842.8|9832.8|9840.9|9830.9|6
1622793100000|2021-06-04 07:51:40|9841.1|9831.1|9843.1|9833.1|9843.5|9833.5|9841.1|9831.1|9
1622793110000|2021-06-04 07:51:50|9842.9|9832.9|9843.5|9833.5|9843.5|9833.5|9842.1|9832.1|6
1622793120000|2021-06-04 07:52:00|9843.8|9833.8|9843.3|9833.3|9843.8|9833.8|9843.3|9833.3|2
1622793130000|2021-06-04 07:52:10|9841.6|9831.6|9842|9832|9842.3|9832.3|9841.5|9831.5|5
1622793140000|2021-06-04 07:52:20|9842.8|9832.8|9841.1|9831.1|9842.8|9832.8|9841.1|9831.1|5
1622793150000|2021-06-04 07:52:30|9841.5|9831.5|9841.6|9831.6|9841.8|9831.8|9840.5|9830.5|9
1622793160000|2021-06-04 07:52:40|9841.5|9831.5|9840.4|9830.4|9841.5|9831.5|9840.4|9830.4|2
1622793170000|2021-06-04 07:52:50|9840.5|9830.5|9834.4|9824.4|9841.5|9831.5|9831.1|9821.1|12
1622793180000|2021-06-04 07:53:00|9834|9824|9834.3|9824.3|9834.3|9824.3|9834|9824|2
1622793190000|2021-06-04 07:53:10|9834.8|9824.8|9833.9|9823.9|9835|9825|9833.3|9823.3|7
1622793200000|2021-06-04 07:53:20|9834.3|9824.3|9834|9824|9835|9825|9833.3|9823.3|7
1622793210000|2021-06-04 07:53:30|9834.1|9824.1|9834.1|9824.1|9834.6|9824.6|9834.1|9824.1|5
1622793220000|2021-06-04 07:53:40|9834.3|9824.3|9834.5|9824.5|9834.5|9824.5|9834.3|9824.3|4
1622793230000|2021-06-04 07:53:50|9835|9825|9834.1|9824.1|9835.8|9825.8|9834.1|9824.1|10
1622793240000|2021-06-04 07:54:00|9834.3|9824.3|9832|9822|9834.6|9824.6|9832|9822|6
1622793250000|2021-06-04 07:54:10|9832.3|9822.3|9830.9|9820.9|9832.6|9822.6|9830.5|9820.5|6
1622793260000|2021-06-04 07:54:20|9830.6|9820.6|9831.1|9821.1|9832.1|9822.1|9830.6|9820.6|9
1622793270000|2021-06-04 07:54:30|9831.3|9821.3|9833|9823|9833|9823|9831.1|9821.1|10
1622793280000|2021-06-04 07:54:40|9833.5|9823.5|9831.6|9821.6|9833.5|9823.5|9831.6|9821.6|4
1622793290000|2021-06-04 07:54:50|9832.4|9822.4|9832.1|9822.1|9834.1|9824.1|9832.1|9822.1|9
1622793300000|2021-06-04 07:55:00|9832.5|9822.5|9836.6|9826.6|9836.6|9826.6|9832.5|9822.5|11
1622793310000|2021-06-04 07:55:10|9836.8|9826.8|9837.5|9827.5|9837.5|9827.5|9836.8|9826.8|4
1622793320000|2021-06-04 07:55:20|9837.3|9827.3|9837|9827|9838|9828|9837|9827|4
1622793330000|2021-06-04 07:55:30|9837.3|9827.3|9838|9828|9838|9828|9837.3|9827.3|3
1622793340000|2021-06-04 07:55:40|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|1
1622793350000|2021-06-04 07:55:50|9838.4|9828.4|9844.1|9834.1|9844.5|9834.5|9838.4|9828.4|5
1622793360000|2021-06-04 07:56:00|9842.1|9832.1|9842.5|9832.5|9842.5|9832.5|9842.1|9832.1|3
1622793370000|2021-06-04 07:56:10|9842.8|9832.8|9843.1|9833.1|9843.9|9833.9|9842.8|9832.8|6
1622793380000|2021-06-04 07:56:20|9843.4|9833.4|9844.6|9834.6|9844.6|9834.6|9843.1|9833.1|5
1622793390000|2021-06-04 07:56:30|9843.6|9833.6|9845.1|9835.1|9845.1|9835.1|9843.4|9833.4|7
1622793400000|2021-06-04 07:56:40|9845|9835|9844.5|9834.5|9845|9835|9844.5|9834.5|2
1622793410000|2021-06-04 07:56:50|9844.6|9834.6|9844.8|9834.8|9845.8|9835.8|9844.6|9834.6|7
1622793420000|2021-06-04 07:57:00|9844.5|9834.5|9843|9833|9844.5|9834.5|9843|9833|6
1622793430000|2021-06-04 07:57:10|9843.4|9833.4|9843.5|9833.5|9843.8|9833.8|9843.1|9833.1|8
1622793440000|2021-06-04 07:57:20|9844.3|9834.3|9841.8|9831.8|9844.3|9834.3|9841.8|9831.8|5
1622793450000|2021-06-04 07:57:30|9842|9832|9841.9|9831.9|9842.3|9832.3|9841.9|9831.9|3
1622793460000|2021-06-04 07:57:40|9842.4|9832.4|9842.8|9832.8|9843.4|9833.4|9842.4|9832.4|7
1622793470000|2021-06-04 07:57:50|9843.4|9833.4|9846|9836|9846|9836|9842.6|9832.6|8
1622793480000|2021-06-04 07:58:00|9846.3|9836.3|9846.4|9836.4|9846.5|9836.5|9846|9836|5
1622793490000|2021-06-04 07:58:10|9846.6|9836.6|9845.9|9835.9|9846.6|9836.6|9845.9|9835.9|3
1622793500000|2021-06-04 07:58:20|9845.8|9835.8|9846.6|9836.6|9846.6|9836.6|9845.8|9835.8|5
1622793510000|2021-06-04 07:58:30|9846.8|9836.8|9848.8|9838.8|9849|9839|9846.8|9836.8|7
1622793520000|2021-06-04 07:58:40|9848.5|9838.5|9848.8|9838.8|9849|9839|9848.5|9838.5|4
1622793530000|2021-06-04 07:58:50|9848.4|9838.4|9847|9837|9848.5|9838.5|9846.9|9836.9|7
1622793540000|2021-06-04 07:59:00|9846.5|9836.5|9846.9|9836.9|9847.1|9837.1|9846.5|9836.5|4
1622793550000|2021-06-04 07:59:10|9846.8|9836.8|9846.5|9836.5|9846.9|9836.9|9846.1|9836.1|4
1622793560000|2021-06-04 07:59:20|9846.1|9836.1|9846.9|9836.9|9847.3|9837.3|9846.1|9836.1|9
1622793570000|2021-06-04 07:59:30|9847.1|9837.1|9847.4|9837.4|9848.1|9838.1|9847.1|9837.1|7
1622793590000|2021-06-04 07:59:50|9847.9|9837.9|9847.9|9837.9|9849.3|9839.3|9847.4|9837.4|9
1622793600000|2021-06-04 08:00:00|9848.3|9838.3|9851.1|9841.1|9851.4|9841.4|9847.9|9837.9|15
1622793610000|2021-06-04 08:00:10|9851.4|9841.4|9850.3|9840.3|9852.3|9842.3|9849.9|9839.9|12
1622793620000|2021-06-04 08:00:20|9850.1|9840.1|9848.9|9838.9|9850.3|9840.3|9848.9|9838.9|9
1622793630000|2021-06-04 08:00:30|9849.1|9839.1|9847.5|9837.5|9849.4|9839.4|9847.5|9837.5|10
1622793640000|2021-06-04 08:00:40|9847.8|9837.8|9848.9|9838.9|9849.1|9839.1|9847.8|9837.8|5
1622793650000|2021-06-04 08:00:50|9848.8|9838.8|9847.6|9837.6|9849.4|9839.4|9847.6|9837.6|8
1622793660000|2021-06-04 08:01:00|9847.1|9837.1|9847.6|9837.6|9847.6|9837.6|9847.1|9837.1|3
1622793670000|2021-06-04 08:01:10|9847.9|9837.9|9848.9|9838.9|9848.9|9838.9|9847.9|9837.9|10
1622793680000|2021-06-04 08:01:20|9849.1|9839.1|9851.6|9841.6|9851.8|9841.8|9849.1|9839.1|11
1622793690000|2021-06-04 08:01:30|9851.5|9841.5|9852.4|9842.4|9852.9|9842.9|9850.5|9840.5|9
1622793700000|2021-06-04 08:01:40|9853|9843|9854.3|9844.3|9854.3|9844.3|9853|9843|2
1622793710000|2021-06-04 08:01:50|9854.4|9844.4|9854.1|9844.1|9854.9|9844.9|9854.1|9844.1|4
1622793720000|2021-06-04 08:02:00|9854|9844|9853.4|9843.4|9854|9844|9853.1|9843.1|9
1622793730000|2021-06-04 08:02:10|9853.6|9843.6|9853.9|9843.9|9853.9|9843.9|9853.6|9843.6|2
1622793740000|2021-06-04 08:02:20|9854.3|9844.3|9853.9|9843.9|9854.3|9844.3|9853.6|9843.6|5
1622793760000|2021-06-04 08:02:40|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|1
1622793770000|2021-06-04 08:02:50|9854|9844|9854.4|9844.4|9854.6|9844.6|9854|9844|5
1622793780000|2021-06-04 08:03:00|9854.6|9844.6|9856.5|9846.5|9856.8|9846.8|9854.6|9844.6|9
1622793790000|2021-06-04 08:03:10|9856.4|9846.4|9856.5|9846.5|9856.5|9846.5|9856.4|9846.4|2
1622793800000|2021-06-04 08:03:20|9856.4|9846.4|9856|9846|9857|9847|9856|9846|8
1622793810000|2021-06-04 08:03:30|9855.8|9845.8|9855.1|9845.1|9855.8|9845.8|9854.9|9844.9|5
1622793820000|2021-06-04 08:03:40|9854.9|9844.9|9854.4|9844.4|9855.1|9845.1|9854.4|9844.4|9
1622793830000|2021-06-04 08:03:50|9854.6|9844.6|9855.8|9845.8|9856.3|9846.3|9854.6|9844.6|7
1622793850000|2021-06-04 08:04:10|9855.3|9845.3|9856|9846|9856|9846|9855.3|9845.3|7
1622793860000|2021-06-04 08:04:20|9856.4|9846.4|9856|9846|9856.5|9846.5|9856|9846|3
1622793870000|2021-06-04 08:04:30|9856.1|9846.1|9856.5|9846.5|9856.5|9846.5|9856|9846|7
1622793880000|2021-06-04 08:04:40|9856.4|9846.4|9854.5|9844.5|9856.5|9846.5|9854.5|9844.5|6
1622793890000|2021-06-04 08:04:50|9855.3|9845.3|9854.3|9844.3|9855.3|9845.3|9854.3|9844.3|4
1622793900000|2021-06-04 08:05:00|9854|9844|9851.4|9841.4|9854|9844|9851.4|9841.4|10
1622793910000|2021-06-04 08:05:10|9851.5|9841.5|9851.5|9841.5|9851.6|9841.6|9851.5|9841.5|3
1622793920000|2021-06-04 08:05:20|9851.4|9841.4|9850.8|9840.8|9851.4|9841.4|9850.8|9840.8|4
1622793930000|2021-06-04 08:05:30|9850.6|9840.6|9850.3|9840.3|9850.6|9840.6|9850|9840|9
1622793940000|2021-06-04 08:05:40|9850.5|9840.5|9851.3|9841.3|9852|9842|9850.5|9840.5|7
1622793950000|2021-06-04 08:05:50|9851.4|9841.4|9852.8|9842.8|9853.1|9843.1|9851.4|9841.4|5
1622793960000|2021-06-04 08:06:00|9853.5|9843.5|9851.3|9841.3|9853.5|9843.5|9851.3|9841.3|5
1622793980000|2021-06-04 08:06:20|9851.9|9841.9|9852.4|9842.4|9852.4|9842.4|9851.4|9841.4|5
1622793990000|2021-06-04 08:06:30|9851.9|9841.9|9851.9|9841.9|9852.6|9842.6|9851.8|9841.8|6
1622794000000|2021-06-04 08:06:40|9852.6|9842.6|9850.4|9840.4|9852.6|9842.6|9850.4|9840.4|8
1622794010000|2021-06-04 08:06:50|9849.9|9839.9|9848.3|9838.3|9849.9|9839.9|9848.3|9838.3|10
1622794020000|2021-06-04 08:07:00|9847.9|9837.9|9850.4|9840.4|9850.4|9840.4|9847.9|9837.9|6
1622794030000|2021-06-04 08:07:10|9850.6|9840.6|9851.8|9841.8|9851.8|9841.8|9850.6|9840.6|3
1622794040000|2021-06-04 08:07:20|9852.4|9842.4|9852.3|9842.3|9853.8|9843.8|9852|9842|12
1622794050000|2021-06-04 08:07:30|9851.9|9841.9|9852.3|9842.3|9852.4|9842.4|9851.9|9841.9|3
1622794060000|2021-06-04 08:07:40|9851.9|9841.9|9850.6|9840.6|9851.9|9841.9|9850.6|9840.6|6
1622794070000|2021-06-04 08:07:50|9850.8|9840.8|9849.6|9839.6|9850.8|9840.8|9849.6|9839.6|8
1622794080000|2021-06-04 08:08:00|9849.5|9839.5|9847.9|9837.9|9849.5|9839.5|9847.5|9837.5|9
1622794100000|2021-06-04 08:08:20|9848.1|9838.1|9853.6|9843.6|9853.6|9843.6|9848.1|9838.1|7
1622794110000|2021-06-04 08:08:30|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|1
1622794120000|2021-06-04 08:08:40|9854.5|9844.5|9854.3|9844.3|9854.5|9844.5|9854.3|9844.3|2
1622794130000|2021-06-04 08:08:50|9855|9845|9856.4|9846.4|9858|9848|9854.8|9844.8|12
1622794140000|2021-06-04 08:09:00|9856.1|9846.1|9856.8|9846.8|9857|9847|9856|9846|8
1622794160000|2021-06-04 08:09:20|9857|9847|9857.4|9847.4|9857.4|9847.4|9856.1|9846.1|12
1622794170000|2021-06-04 08:09:30|9857.1|9847.1|9855.3|9845.3|9857.1|9847.1|9855.3|9845.3|5
1622794180000|2021-06-04 08:09:40|9855.1|9845.1|9855.3|9845.3|9855.3|9845.3|9855|9845|4
1622794190000|2021-06-04 08:09:50|9855.9|9845.9|9855.6|9845.6|9856.8|9846.8|9855.6|9845.6|7
1622794200000|2021-06-04 08:10:00|9855.3|9845.3|9854.4|9844.4|9855.3|9845.3|9854.4|9844.4|5
1622794210000|2021-06-04 08:10:10|9854.1|9844.1|9849.8|9839.8|9854.1|9844.1|9849.8|9839.8|7
1622794220000|2021-06-04 08:10:20|9849.4|9839.4|9849.9|9839.9|9850.5|9840.5|9848.8|9838.8|6
1622794230000|2021-06-04 08:10:30|9849.8|9839.8|9850.8|9840.8|9850.8|9840.8|9849.8|9839.8|3
1622794240000|2021-06-04 08:10:40|9850.9|9840.9|9850.4|9840.4|9851.3|9841.3|9850.4|9840.4|5
1622794250000|2021-06-04 08:10:50|9850.8|9840.8|9851.9|9841.9|9852.3|9842.3|9850.8|9840.8|4
1622794260000|2021-06-04 08:11:00|9851.6|9841.6|9849.3|9839.3|9851.6|9841.6|9849.3|9839.3|8
1622794280000|2021-06-04 08:11:20|9849.4|9839.4|9850.1|9840.1|9850.3|9840.3|9849.4|9839.4|8
1622794290000|2021-06-04 08:11:30|9850.6|9840.6|9851.9|9841.9|9852|9842|9850.6|9840.6|7
1622794300000|2021-06-04 08:11:40|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|9852.9|9842.9|5
1622794310000|2021-06-04 08:11:50|9853.1|9843.1|9855.3|9845.3|9855.3|9845.3|9852.6|9842.6|8
1622794320000|2021-06-04 08:12:00|9854.8|9844.8|9854.8|9844.8|9854.9|9844.9|9854.4|9844.4|7
1622794330000|2021-06-04 08:12:10|9854.9|9844.9|9854.4|9844.4|9854.9|9844.9|9854.4|9844.4|2
1622794340000|2021-06-04 08:12:20|9854.8|9844.8|9854.8|9844.8|9855.3|9845.3|9854.8|9844.8|3
1622794350000|2021-06-04 08:12:30|9855.4|9845.4|9855.4|9845.4|9856.3|9846.3|9855.1|9845.1|8
1622794360000|2021-06-04 08:12:40|9855.8|9845.8|9855.1|9845.1|9856|9846|9855.1|9845.1|6
1622794370000|2021-06-04 08:12:50|9855.3|9845.3|9857.6|9847.6|9857.6|9847.6|9855.3|9845.3|8
1622794380000|2021-06-04 08:13:00|9856.9|9846.9|9857|9847|9857|9847|9856.9|9846.9|2
1622794390000|2021-06-04 08:13:10|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|1
1622794400000|2021-06-04 08:13:20|9857.3|9847.3|9857.4|9847.4|9857.6|9847.6|9857|9847|5
1622794410000|2021-06-04 08:13:30|9857.3|9847.3|9856.9|9846.9|9857.3|9847.3|9856.9|9846.9|5
1622794420000|2021-06-04 08:13:40|9857|9847|9856.4|9846.4|9857|9847|9856.3|9846.3|4
1622794430000|2021-06-04 08:13:50|9856.9|9846.9|9856.8|9846.8|9856.9|9846.9|9856.8|9846.8|2
1622794440000|2021-06-04 08:14:00|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|1
1622794450000|2021-06-04 08:14:10|9856.3|9846.3|9855.6|9845.6|9856.3|9846.3|9855.6|9845.6|2
1622794460000|2021-06-04 08:14:20|9855.9|9845.9|9856.9|9846.9|9856.9|9846.9|9855.9|9845.9|4
1622794470000|2021-06-04 08:14:30|9857.1|9847.1|9856.3|9846.3|9859.1|9849.1|9856.3|9846.3|10
1622794480000|2021-06-04 08:14:40|9856|9846|9856.3|9846.3|9856.3|9846.3|9856|9846|3
1622794500000|2021-06-04 08:15:00|9856.9|9846.9|9855.6|9845.6|9857.6|9847.6|9855.6|9845.6|8
1622794510000|2021-06-04 08:15:10|9855.3|9845.3|9854.4|9844.4|9855.3|9845.3|9854|9844|4
1622794520000|2021-06-04 08:15:20|9854.9|9844.9|9858|9848|9859.4|9849.4|9854.9|9844.9|11
1622794530000|2021-06-04 08:15:30|9858.6|9848.6|9859|9849|9859|9849|9858.1|9848.1|7
1622794540000|2021-06-04 08:15:40|9858.6|9848.6|9858.3|9848.3|9858.6|9848.6|9858.3|9848.3|2
1622794550000|2021-06-04 08:15:50|9858.6|9848.6|9857.6|9847.6|9859|9849|9857.6|9847.6|8
1622794560000|2021-06-04 08:16:00|9857.9|9847.9|9859.1|9849.1|9859.1|9849.1|9857.6|9847.6|5
1622794570000|2021-06-04 08:16:10|9858.9|9848.9|9859.8|9849.8|9859.8|9849.8|9858.9|9848.9|4
1622794580000|2021-06-04 08:16:20|9860|9850|9861|9851|9861|9851|9859.8|9849.8|5
1622794590000|2021-06-04 08:16:30|9861.8|9851.8|9862.3|9852.3|9862.3|9852.3|9860.9|9850.9|7
1622794600000|2021-06-04 08:16:40|9861.8|9851.8|9862.1|9852.1|9862.1|9852.1|9861.5|9851.5|5
1622794610000|2021-06-04 08:16:50|9862.4|9852.4|9863.1|9853.1|9863.1|9853.1|9862.4|9852.4|3
1622794620000|2021-06-04 08:17:00|9863.6|9853.6|9868.8|9858.8|9871.1|9861.1|9863.6|9853.6|7
1622794630000|2021-06-04 08:17:10|9868.6|9858.6|9865.5|9855.5|9868.9|9858.9|9865.5|9855.5|10
1622794640000|2021-06-04 08:17:20|9865.6|9855.6|9866.1|9856.1|9866.1|9856.1|9865.6|9855.6|4
1622794650000|2021-06-04 08:17:30|9866.4|9856.4|9867.1|9857.1|9867.1|9857.1|9866.4|9856.4|4
1622794660000|2021-06-04 08:17:40|9867|9857|9865.4|9855.4|9867|9857|9864.9|9854.9|8
1622794670000|2021-06-04 08:17:50|9865.3|9855.3|9864.9|9854.9|9865.3|9855.3|9864.9|9854.9|6
1622794680000|2021-06-04 08:18:00|9865.1|9855.1|9865.3|9855.3|9865.3|9855.3|9865.1|9855.1|2
1622794690000|2021-06-04 08:18:10|9865|9855|9863.1|9853.1|9865|9855|9862.9|9852.9|7
1622794700000|2021-06-04 08:18:20|9863.4|9853.4|9863.5|9853.5|9863.5|9853.5|9863.4|9853.4|2
1622794710000|2021-06-04 08:18:30|9863.4|9853.4|9860.5|9850.5|9863.4|9853.4|9860.1|9850.1|10
1622794720000|2021-06-04 08:18:40|9860.4|9850.4|9858.8|9848.8|9860.4|9850.4|9858.8|9848.8|5
1622794730000|2021-06-04 08:18:50|9858.9|9848.9|9858.9|9848.9|9859.1|9849.1|9858.9|9848.9|5
1622794740000|2021-06-04 08:19:00|9858.8|9848.8|9858|9848|9858.8|9848.8|9856.9|9846.9|14
1622794750000|2021-06-04 08:19:10|9858.1|9848.1|9861.6|9851.6|9861.6|9851.6|9858.1|9848.1|6
1622794770000|2021-06-04 08:19:30|9861.9|9851.9|9863.3|9853.3|9863.4|9853.4|9861.9|9851.9|4
1622794780000|2021-06-04 08:19:40|9863.4|9853.4|9866.1|9856.1|9866.1|9856.1|9863.4|9853.4|9
1622794790000|2021-06-04 08:19:50|9866.4|9856.4|9865.4|9855.4|9866.4|9856.4|9865.4|9855.4|4
1622794800000|2021-06-04 08:20:00|9866|9856|9866|9856|9866|9856|9866|9856|1
1622794810000|2021-06-04 08:20:10|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|9865.6|9855.6|7
1622794820000|2021-06-04 08:20:20|9866.6|9856.6|9866.5|9856.5|9866.9|9856.9|9866.5|9856.5|4
1622794840000|2021-06-04 08:20:40|9866.1|9856.1|9864.4|9854.4|9866.1|9856.1|9864.4|9854.4|2
1622794850000|2021-06-04 08:20:50|9864.6|9854.6|9865.4|9855.4|9867.1|9857.1|9864.6|9854.6|7
1622794860000|2021-06-04 08:21:00|9865.6|9855.6|9864.1|9854.1|9865.6|9855.6|9864.1|9854.1|4
1622794870000|2021-06-04 08:21:10|9864.6|9854.6|9864|9854|9864.6|9854.6|9864|9854|4
1622794880000|2021-06-04 08:21:20|9863.8|9853.8|9864|9854|9864|9854|9863.8|9853.8|2
1622794890000|2021-06-04 08:21:30|9863.6|9853.6|9866.4|9856.4|9866.9|9856.9|9863.6|9853.6|7
1622794900000|2021-06-04 08:21:40|9866.1|9856.1|9866.4|9856.4|9866.4|9856.4|9866.1|9856.1|4
1622794910000|2021-06-04 08:21:50|9866|9856|9861.1|9851.1|9866.3|9856.3|9859|9849|11
1622794920000|2021-06-04 08:22:00|9861.3|9851.3|9862|9852|9862|9852|9860.8|9850.8|12
1622794930000|2021-06-04 08:22:10|9862.3|9852.3|9861.6|9851.6|9862.4|9852.4|9861.6|9851.6|7
1622794940000|2021-06-04 08:22:20|9861.9|9851.9|9862.1|9852.1|9862.1|9852.1|9860|9850|8
1622794950000|2021-06-04 08:22:30|9862.4|9852.4|9862.4|9852.4|9863.1|9853.1|9862.4|9852.4|5
1622794970000|2021-06-04 08:22:50|9862.3|9852.3|9858.1|9848.1|9862.3|9852.3|9857.9|9847.9|9
1622794980000|2021-06-04 08:23:00|9858.3|9848.3|9858.4|9848.4|9858.4|9848.4|9858.3|9848.3|2
1622794990000|2021-06-04 08:23:10|9859.8|9849.8|9858.6|9848.6|9859.8|9849.8|9858.6|9848.6|5
1622795000000|2021-06-04 08:23:20|9858.9|9848.9|9858.9|9848.9|9859.3|9849.3|9858.9|9848.9|3
1622795010000|2021-06-04 08:23:30|9859.1|9849.1|9859.4|9849.4|9859.4|9849.4|9859.1|9849.1|6
1622795020000|2021-06-04 08:23:40|9859.1|9849.1|9859.4|9849.4|9859.4|9849.4|9859|9849|4
1622795030000|2021-06-04 08:23:50|9859.5|9849.5|9860.6|9850.6|9860.6|9850.6|9859.5|9849.5|3
1622795040000|2021-06-04 08:24:00|9860.5|9850.5|9858.9|9848.9|9860.5|9850.5|9858.9|9848.9|6
1622795050000|2021-06-04 08:24:10|9858.8|9848.8|9858|9848|9858.8|9848.8|9858|9848|2
1622795060000|2021-06-04 08:24:20|9857.8|9847.8|9857.4|9847.4|9857.8|9847.8|9857.4|9847.4|3
1622795070000|2021-06-04 08:24:30|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|9857|9847|3
1622795080000|2021-06-04 08:24:40|9857.8|9847.8|9857.3|9847.3|9857.8|9847.8|9857.3|9847.3|2
1622795110000|2021-06-04 08:25:10|9857.5|9847.5|9857.4|9847.4|9857.9|9847.9|9857.4|9847.4|4
1622795120000|2021-06-04 08:25:20|9857.1|9847.1|9856.4|9846.4|9857.1|9847.1|9856.4|9846.4|3
1622795130000|2021-06-04 08:25:30|9855.4|9845.4|9855.9|9845.9|9855.9|9845.9|9855.4|9845.4|2
1622795140000|2021-06-04 08:25:40|9855.4|9845.4|9855.6|9845.6|9855.6|9845.6|9855.4|9845.4|2
1622795150000|2021-06-04 08:25:50|9855.1|9845.1|9853.6|9843.6|9855.1|9845.1|9853.6|9843.6|3
1622795160000|2021-06-04 08:26:00|9853.4|9843.4|9852.9|9842.9|9853.4|9843.4|9852.8|9842.8|5
1622795170000|2021-06-04 08:26:10|9851.9|9841.9|9853.9|9843.9|9854.4|9844.4|9851.9|9841.9|6
1622795180000|2021-06-04 08:26:20|9854|9844|9855.5|9845.5|9855.5|9845.5|9854|9844|4
1622795190000|2021-06-04 08:26:30|9856.9|9846.9|9858.9|9848.9|9860.5|9850.5|9856.9|9846.9|7
1622795200000|2021-06-04 08:26:40|9859|9849|9858.9|9848.9|9860|9850|9858.9|9848.9|5
1622795210000|2021-06-04 08:26:50|9858.3|9848.3|9858.1|9848.1|9858.9|9848.9|9858.1|9848.1|5
1622795220000|2021-06-04 08:27:00|9857.9|9847.9|9858.1|9848.1|9858.1|9848.1|9857.3|9847.3|4
1622795230000|2021-06-04 08:27:10|9858|9848|9857.5|9847.5|9858|9848|9857.5|9847.5|5
1622795240000|2021-06-04 08:27:20|9857.8|9847.8|9857.9|9847.9|9857.9|9847.9|9857.8|9847.8|2
1622795250000|2021-06-04 08:27:30|9857.6|9847.6|9857.9|9847.9|9857.9|9847.9|9857.6|9847.6|2
1622795260000|2021-06-04 08:27:40|9857.6|9847.6|9857.5|9847.5|9857.6|9847.6|9857.5|9847.5|2
1622795280000|2021-06-04 08:28:00|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1622795290000|2021-06-04 08:28:10|9857.3|9847.3|9857.4|9847.4|9857.4|9847.4|9857.3|9847.3|2
1622795300000|2021-06-04 08:28:20|9857.6|9847.6|9858.3|9848.3|9858.9|9848.9|9857.6|9847.6|7
1622795310000|2021-06-04 08:28:30|9858.6|9848.6|9859|9849|9859|9849|9858.4|9848.4|6
1622795320000|2021-06-04 08:28:40|9859.6|9849.6|9859.3|9849.3|9859.9|9849.9|9859.3|9849.3|3
1622795330000|2021-06-04 08:28:50|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|1
1622795340000|2021-06-04 08:29:00|9858.5|9848.5|9858.6|9848.6|9858.6|9848.6|9858.5|9848.5|2
1622795360000|2021-06-04 08:29:20|9858.8|9848.8|9859|9849|9859|9849|9858.8|9848.8|2
1622795370000|2021-06-04 08:29:30|9859.3|9849.3|9859.6|9849.6|9860.8|9850.8|9859.3|9849.3|5
1622795380000|2021-06-04 08:29:40|9859.8|9849.8|9861.1|9851.1|9862|9852|9859.8|9849.8|6
1622795390000|2021-06-04 08:29:50|9861.3|9851.3|9862|9852|9862.1|9852.1|9861.3|9851.3|5
1622795400000|2021-06-04 08:30:00|9861.4|9851.4|9861.5|9851.5|9862.3|9852.3|9861.4|9851.4|9
1622795410000|2021-06-04 08:30:10|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|1
1622795420000|2021-06-04 08:30:20|9861.6|9851.6|9861.5|9851.5|9861.6|9851.6|9861.5|9851.5|2
1622795430000|2021-06-04 08:30:30|9861.3|9851.3|9861.8|9851.8|9861.8|9851.8|9861|9851|8
1622795450000|2021-06-04 08:30:50|9862|9852|9861.8|9851.8|9862.4|9852.4|9861.4|9851.4|9
1622795460000|2021-06-04 08:31:00|9861.1|9851.1|9862.6|9852.6|9862.6|9852.6|9860.3|9850.3|8
1622795470000|2021-06-04 08:31:10|9863.3|9853.3|9866.4|9856.4|9866.4|9856.4|9863.3|9853.3|8
1622795480000|2021-06-04 08:31:20|9866.6|9856.6|9864.6|9854.6|9867.8|9857.8|9864.6|9854.6|6
1622795490000|2021-06-04 08:31:30|9864.4|9854.4|9864.3|9854.3|9864.4|9854.4|9863.9|9853.9|3
1622795500000|2021-06-04 08:31:40|9864|9854|9862.6|9852.6|9864|9854|9862.6|9852.6|4
1622795520000|2021-06-04 08:32:00|9862.8|9852.8|9863.9|9853.9|9865|9855|9862.8|9852.8|5
1622795530000|2021-06-04 08:32:10|9863.6|9853.6|9864.1|9854.1|9864.5|9854.5|9863.6|9853.6|4
1622795540000|2021-06-04 08:32:20|9863.9|9853.9|9864.1|9854.1|9864.1|9854.1|9862.9|9852.9|5
1622795550000|2021-06-04 08:32:30|9864.3|9854.3|9864.6|9854.6|9864.6|9854.6|9864.3|9854.3|2
1622795560000|2021-06-04 08:32:40|9864.5|9854.5|9864.1|9854.1|9864.5|9854.5|9864.1|9854.1|2
1622795590000|2021-06-04 08:33:10|9863.9|9853.9|9862.9|9852.9|9863.9|9853.9|9862.8|9852.8|3
1622795600000|2021-06-04 08:33:20|9863.3|9853.3|9861.3|9851.3|9863.3|9853.3|9861.3|9851.3|6
1622795610000|2021-06-04 08:33:30|9861|9851|9861|9851|9861|9851|9861|9851|1
1622795620000|2021-06-04 08:33:40|9861.3|9851.3|9858|9848|9861.3|9851.3|9858|9848|4
1622795630000|2021-06-04 08:33:50|9858.3|9848.3|9859|9849|9859|9849|9858.3|9848.3|3
1622795640000|2021-06-04 08:34:00|9859.1|9849.1|9857|9847|9860.1|9850.1|9857|9847|8
1622795650000|2021-06-04 08:34:10|9857.3|9847.3|9861.3|9851.3|9861.3|9851.3|9857.3|9847.3|10
1622795660000|2021-06-04 08:34:20|9861.4|9851.4|9857.5|9847.5|9861.8|9851.8|9857.5|9847.5|12
1622795670000|2021-06-04 08:34:30|9859|9849|9854.1|9844.1|9859|9849|9854.1|9844.1|9
1622795680000|2021-06-04 08:34:40|9854.3|9844.3|9855.3|9845.3|9855.8|9845.8|9854.3|9844.3|11
1622795690000|2021-06-04 08:34:50|9855.5|9845.5|9856.3|9846.3|9856.5|9846.5|9855.5|9845.5|6
1622795700000|2021-06-04 08:35:00|9856|9846|9855.6|9845.6|9857.8|9847.8|9855.4|9845.4|7
1622795710000|2021-06-04 08:35:10|9854.1|9844.1|9852|9842|9854.1|9844.1|9851.1|9841.1|8
1622795720000|2021-06-04 08:35:20|9852.1|9842.1|9852.8|9842.8|9854.1|9844.1|9852.1|9842.1|8
1622795730000|2021-06-04 08:35:30|9852.5|9842.5|9851.8|9841.8|9852.6|9842.6|9851.4|9841.4|9
1622795740000|2021-06-04 08:35:40|9851.5|9841.5|9853.6|9843.6|9853.6|9843.6|9850.9|9840.9|21
1622795750000|2021-06-04 08:35:50|9853.8|9843.8|9850.9|9840.9|9853.8|9843.8|9850.5|9840.5|7
1622795760000|2021-06-04 08:36:00|9851|9841|9853.4|9843.4|9854.1|9844.1|9851|9841|6
1622795770000|2021-06-04 08:36:10|9853.1|9843.1|9853.4|9843.4|9853.4|9843.4|9853.1|9843.1|2
1622795780000|2021-06-04 08:36:20|9853.6|9843.6|9855.4|9845.4|9855.6|9845.6|9853.6|9843.6|4
1622795790000|2021-06-04 08:36:30|9855.5|9845.5|9856.9|9846.9|9857|9847|9855.5|9845.5|4
1622795810000|2021-06-04 08:36:50|9856.6|9846.6|9858|9848|9858|9848|9856.6|9846.6|8
1622795820000|2021-06-04 08:37:00|9858.1|9848.1|9858.9|9848.9|9858.9|9848.9|9858.1|9848.1|2
1622795830000|2021-06-04 08:37:10|9858.8|9848.8|9855.3|9845.3|9858.8|9848.8|9855.3|9845.3|2
1622795840000|2021-06-04 08:37:20|9855|9845|9855|9845|9855|9845|9854.8|9844.8|3
1622795850000|2021-06-04 08:37:30|9855.1|9845.1|9856.8|9846.8|9857.3|9847.3|9855.1|9845.1|7
1622795860000|2021-06-04 08:37:40|9857|9847|9857|9847|9857|9847|9857|9847|1
1622795870000|2021-06-04 08:37:50|9857.3|9847.3|9858.6|9848.6|9858.6|9848.6|9857.3|9847.3|4
1622795880000|2021-06-04 08:38:00|9858.5|9848.5|9857.1|9847.1|9858.5|9848.5|9857.1|9847.1|4
1622795890000|2021-06-04 08:38:10|9857.6|9847.6|9857.3|9847.3|9857.6|9847.6|9857.3|9847.3|2
1622795900000|2021-06-04 08:38:20|9856.9|9846.9|9856.4|9846.4|9856.9|9846.9|9856.1|9846.1|4
1622795910000|2021-06-04 08:38:30|9856.1|9846.1|9856.6|9846.6|9857|9847|9856.1|9846.1|9
1622795920000|2021-06-04 08:38:40|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1622795930000|2021-06-04 08:38:50|9857.6|9847.6|9857.4|9847.4|9858.1|9848.1|9857|9847|6
1622795940000|2021-06-04 08:39:00|9857.3|9847.3|9859.5|9849.5|9859.5|9849.5|9857.3|9847.3|8
1622795950000|2021-06-04 08:39:10|9859.9|9849.9|9859.3|9849.3|9860.9|9850.9|9859.3|9849.3|9
1622795960000|2021-06-04 08:39:20|9858.8|9848.8|9858.5|9848.5|9859.9|9849.9|9858.5|9848.5|4
1622795970000|2021-06-04 08:39:30|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|1
1622795980000|2021-06-04 08:39:40|9858.3|9848.3|9859.1|9849.1|9859.3|9849.3|9858.3|9848.3|6
1622795990000|2021-06-04 08:39:50|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|1
1622796000000|2021-06-04 08:40:00|9859.5|9849.5|9859.4|9849.4|9859.5|9849.5|9859.4|9849.4|2
1622796020000|2021-06-04 08:40:20|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|1
1622796030000|2021-06-04 08:40:30|9859.3|9849.3|9859.6|9849.6|9859.8|9849.8|9859.3|9849.3|3
1622796040000|2021-06-04 08:40:40|9859.9|9849.9|9860.8|9850.8|9860.8|9850.8|9859.6|9849.6|7
1622796050000|2021-06-04 08:40:50|9860.6|9850.6|9860.4|9850.4|9860.9|9850.9|9860.1|9850.1|7
1622796060000|2021-06-04 08:41:00|9860.1|9850.1|9860.4|9850.4|9860.6|9850.6|9860.1|9850.1|3
1622796070000|2021-06-04 08:41:10|9859.5|9849.5|9856.4|9846.4|9859.5|9849.5|9856.4|9846.4|5
1622796090000|2021-06-04 08:41:30|9856.3|9846.3|9855|9845|9856.3|9846.3|9854|9844|6
1622796100000|2021-06-04 08:41:40|9854.8|9844.8|9853.5|9843.5|9854.8|9844.8|9853.1|9843.1|6
1622796110000|2021-06-04 08:41:50|9853.3|9843.3|9852.6|9842.6|9853.3|9843.3|9852.6|9842.6|3
1622796120000|2021-06-04 08:42:00|9852.1|9842.1|9853.5|9843.5|9853.5|9843.5|9852.1|9842.1|6
1622796130000|2021-06-04 08:42:10|9854|9844|9854.1|9844.1|9854.1|9844.1|9853.8|9843.8|4
1622796140000|2021-06-04 08:42:20|9854.6|9844.6|9855.5|9845.5|9855.5|9845.5|9854.6|9844.6|2
1622796150000|2021-06-04 08:42:30|9855.1|9845.1|9854.1|9844.1|9855.1|9845.1|9854.1|9844.1|5
1622796170000|2021-06-04 08:42:50|9854.5|9844.5|9854.8|9844.8|9854.8|9844.8|9854.5|9844.5|2
1622796180000|2021-06-04 08:43:00|9855.3|9845.3|9854.8|9844.8|9856.3|9846.3|9854.8|9844.8|6
1622796200000|2021-06-04 08:43:20|9855|9845|9855.5|9845.5|9855.5|9845.5|9854.8|9844.8|4
1622796210000|2021-06-04 08:43:30|9855.8|9845.8|9853.6|9843.6|9856|9846|9853.1|9843.1|5
1622796220000|2021-06-04 08:43:40|9853.9|9843.9|9853.8|9843.8|9853.9|9843.9|9853.8|9843.8|2
1622796230000|2021-06-04 08:43:50|9853.5|9843.5|9851.1|9841.1|9853.5|9843.5|9851.1|9841.1|5
1622796240000|2021-06-04 08:44:00|9851.5|9841.5|9850.4|9840.4|9851.5|9841.5|9850.4|9840.4|5
1622796250000|2021-06-04 08:44:10|9850.5|9840.5|9850.1|9840.1|9850.8|9840.8|9850.1|9840.1|4
1622796260000|2021-06-04 08:44:20|9850.3|9840.3|9850.6|9840.6|9850.6|9840.6|9850.3|9840.3|3
1622796280000|2021-06-04 08:44:40|9850.9|9840.9|9854.4|9844.4|9854.4|9844.4|9850.9|9840.9|7
1622796290000|2021-06-04 08:44:50|9854.1|9844.1|9849.6|9839.6|9854.1|9844.1|9849.6|9839.6|9
1622796300000|2021-06-04 08:45:00|9849.8|9839.8|9849.9|9839.9|9849.9|9839.9|9849|9839|6
1622796340000|2021-06-04 08:45:40|9849.8|9839.8|9848.1|9838.1|9849.8|9839.8|9848.1|9838.1|4
1622796350000|2021-06-04 08:45:50|9848.4|9838.4|9849.8|9839.8|9849.8|9839.8|9848.4|9838.4|5
1622796360000|2021-06-04 08:46:00|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|1
1622796390000|2021-06-04 08:46:30|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|1
1622796400000|2021-06-04 08:46:40|9850|9840|9848.6|9838.6|9850|9840|9848.6|9838.6|3
1622796410000|2021-06-04 08:46:50|9848.4|9838.4|9847.5|9837.5|9848.5|9838.5|9847.5|9837.5|5
1622796420000|2021-06-04 08:47:00|9847.8|9837.8|9847.6|9837.6|9847.8|9837.8|9847.1|9837.1|5
1622796430000|2021-06-04 08:47:10|9848|9838|9848.1|9838.1|9848.1|9838.1|9847.6|9837.6|3
1622796450000|2021-06-04 08:47:30|9848.8|9838.8|9850|9840|9850.3|9840.3|9848.8|9838.8|4
1622796460000|2021-06-04 08:47:40|9849.9|9839.9|9850.3|9840.3|9850.3|9840.3|9849.9|9839.9|6
1622796470000|2021-06-04 08:47:50|9850|9840|9849.9|9839.9|9850.3|9840.3|9849.9|9839.9|5
1622796490000|2021-06-04 08:48:10|9849.5|9839.5|9849.9|9839.9|9849.9|9839.9|9848.6|9838.6|4
1622796500000|2021-06-04 08:48:20|9850.1|9840.1|9850|9840|9850.1|9840.1|9850|9840|2
1622796510000|2021-06-04 08:48:30|9849.9|9839.9|9848.6|9838.6|9849.9|9839.9|9848.6|9838.6|2
1622796520000|2021-06-04 08:48:40|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|1
1622796530000|2021-06-04 08:48:50|9848.5|9838.5|9848.6|9838.6|9848.6|9838.6|9848.5|9838.5|2
1622796550000|2021-06-04 08:49:10|9848.5|9838.5|9848.1|9838.1|9848.5|9838.5|9848.1|9838.1|3
1622796560000|2021-06-04 08:49:20|9847.9|9837.9|9845.4|9835.4|9847.9|9837.9|9845.4|9835.4|4
1622796570000|2021-06-04 08:49:30|9844.5|9834.5|9842.8|9832.8|9844.5|9834.5|9842|9832|7
1622796580000|2021-06-04 08:49:40|9842.5|9832.5|9841.5|9831.5|9842.5|9832.5|9840.8|9830.8|8
1622796590000|2021-06-04 08:49:50|9841.6|9831.6|9841.3|9831.3|9841.6|9831.6|9840.3|9830.3|6
1622796600000|2021-06-04 08:50:00|9841.4|9831.4|9842.9|9832.9|9842.9|9832.9|9841.4|9831.4|5
1622796610000|2021-06-04 08:50:10|9842.6|9832.6|9843.8|9833.8|9843.9|9833.9|9842.6|9832.6|5
1622796620000|2021-06-04 08:50:20|9844|9834|9845.4|9835.4|9845.4|9835.4|9844|9834|4
1622796660000|2021-06-04 08:51:00|9844.9|9834.9|9843.3|9833.3|9844.9|9834.9|9843.3|9833.3|4
1622796670000|2021-06-04 08:51:10|9843.1|9833.1|9842|9832|9843.1|9833.1|9842|9832|4
1622796680000|2021-06-04 08:51:20|9841.6|9831.6|9842.1|9832.1|9842.6|9832.6|9841.5|9831.5|9
1622796690000|2021-06-04 08:51:30|9841.6|9831.6|9839.4|9829.4|9841.6|9831.6|9839.1|9829.1|6
1622796700000|2021-06-04 08:51:40|9839.3|9829.3|9837.8|9827.8|9839.3|9829.3|9837.5|9827.5|5
1622796710000|2021-06-04 08:51:50|9837.4|9827.4|9837.1|9827.1|9837.8|9827.8|9837.1|9827.1|6
1622796720000|2021-06-04 08:52:00|9837.6|9827.6|9838|9828|9838|9828|9837.4|9827.4|4
1622796730000|2021-06-04 08:52:10|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|9838.1|9828.1|3
1622796740000|2021-06-04 08:52:20|9838.4|9828.4|9838.5|9828.5|9838.5|9828.5|9838.4|9828.4|2
1622796750000|2021-06-04 08:52:30|9838.9|9828.9|9837.9|9827.9|9839.3|9829.3|9837.9|9827.9|7
1622796760000|2021-06-04 08:52:40|9837.8|9827.8|9836.4|9826.4|9838.1|9828.1|9836.4|9826.4|8
1622796770000|2021-06-04 08:52:50|9836.6|9826.6|9836.3|9826.3|9836.6|9826.6|9835.4|9825.4|7
1622796780000|2021-06-04 08:53:00|9836|9826|9836.8|9826.8|9836.8|9826.8|9836|9826|8
1622796790000|2021-06-04 08:53:10|9837.3|9827.3|9839.1|9829.1|9839.1|9829.1|9837.1|9827.1|8
1622796800000|2021-06-04 08:53:20|9839|9829|9839|9829|9839|9829|9839|9829|1
1622796810000|2021-06-04 08:53:30|9839.1|9829.1|9840.4|9830.4|9840.4|9830.4|9839.1|9829.1|2
1622796820000|2021-06-04 08:53:40|9840.5|9830.5|9842.1|9832.1|9842.1|9832.1|9840.5|9830.5|3
1622796830000|2021-06-04 08:53:50|9842.3|9832.3|9841.4|9831.4|9842.9|9832.9|9841.4|9831.4|4
1622796840000|2021-06-04 08:54:00|9841.6|9831.6|9841.3|9831.3|9842.3|9832.3|9841.3|9831.3|5
1622796850000|2021-06-04 08:54:10|9841|9831|9841|9831|9841|9831|9841|9831|1
1622796860000|2021-06-04 08:54:20|9840.8|9830.8|9840.5|9830.5|9840.8|9830.8|9840.1|9830.1|4
1622796870000|2021-06-04 08:54:30|9840.3|9830.3|9837.4|9827.4|9840.3|9830.3|9837.4|9827.4|10
1622796880000|2021-06-04 08:54:40|9837.6|9827.6|9838.3|9828.3|9838.3|9828.3|9837.6|9827.6|3
1622796890000|2021-06-04 08:54:50|9838.4|9828.4|9838.9|9828.9|9840|9830|9838.4|9828.4|11
1622796900000|2021-06-04 08:55:00|9838.8|9828.8|9839.6|9829.6|9839.6|9829.6|9838.6|9828.6|5
1622796910000|2021-06-04 08:55:10|9839.4|9829.4|9838.9|9828.9|9839.6|9829.6|9838.9|9828.9|4
1622796920000|2021-06-04 08:55:20|9839|9829|9839.4|9829.4|9839.4|9829.4|9839|9829|3
1622796930000|2021-06-04 08:55:30|9839.3|9829.3|9839.3|9829.3|9839.3|9829.3|9839.3|9829.3|1
1622796940000|2021-06-04 08:55:40|9839|9829|9839|9829|9839|9829|9839|9829|1
1622796950000|2021-06-04 08:55:50|9838.9|9828.9|9837.9|9827.9|9838.9|9828.9|9837.9|9827.9|4
1622796960000|2021-06-04 08:56:00|9837.3|9827.3|9836.8|9826.8|9837.3|9827.3|9836.8|9826.8|3
1622796970000|2021-06-04 08:56:10|9835.9|9825.9|9836.1|9826.1|9836.1|9826.1|9835.9|9825.9|2
1622796980000|2021-06-04 08:56:20|9837.3|9827.3|9836.6|9826.6|9837.9|9827.9|9836.4|9826.4|7
1622796990000|2021-06-04 08:56:30|9836.1|9826.1|9836.6|9826.6|9836.6|9826.6|9836.1|9826.1|2
1622797000000|2021-06-04 08:56:40|9836.8|9826.8|9837.5|9827.5|9837.5|9827.5|9836.8|9826.8|4
1622797010000|2021-06-04 08:56:50|9838.1|9828.1|9839.3|9829.3|9839.3|9829.3|9838.1|9828.1|3
1622797020000|2021-06-04 08:57:00|9839.4|9829.4|9840.4|9830.4|9840.4|9830.4|9839.4|9829.4|5
1622797030000|2021-06-04 08:57:10|9840.6|9830.6|9841.6|9831.6|9841.6|9831.6|9840.6|9830.6|5
1622797050000|2021-06-04 08:57:30|9841.5|9831.5|9840.3|9830.3|9841.5|9831.5|9840.3|9830.3|2
1622797060000|2021-06-04 08:57:40|9840.4|9830.4|9841.1|9831.1|9841.1|9831.1|9840.4|9830.4|3
1622797120000|2021-06-04 08:58:40|9840.1|9830.1|9840.3|9830.3|9840.3|9830.3|9840.1|9830.1|2
1622797130000|2021-06-04 08:58:50|9840.4|9830.4|9840.3|9830.3|9840.4|9830.4|9840.3|9830.3|2
1622797140000|2021-06-04 08:59:00|9840.6|9830.6|9840.9|9830.9|9840.9|9830.9|9840.6|9830.6|2
1622797150000|2021-06-04 08:59:10|9841.1|9831.1|9841|9831|9841.1|9831.1|9841|9831|2
1622797170000|2021-06-04 08:59:30|9840.9|9830.9|9839.9|9829.9|9840.9|9830.9|9839.9|9829.9|3
1622797190000|2021-06-04 08:59:50|9840|9830|9840.3|9830.3|9840.3|9830.3|9840|9830|2
1622797200000|2021-06-04 09:00:00|9840.1|9830.1|9840.9|9830.9|9840.9|9830.9|9840.1|9830.1|5
1622797210000|2021-06-04 09:00:10|9841.4|9831.4|9841.6|9831.6|9841.6|9831.6|9841.4|9831.4|2
1622797220000|2021-06-04 09:00:20|9841.9|9831.9|9842.9|9832.9|9843|9833|9841.6|9831.6|5
1622797230000|2021-06-04 09:00:30|9842.6|9832.6|9842.9|9832.9|9843|9833|9842.5|9832.5|5
1622797310000|2021-06-04 09:01:50|9843|9833|9850|9840|9850|9840|9843|9833|10
1622797320000|2021-06-04 09:02:00|9850.3|9840.3|9851.3|9841.3|9851.3|9841.3|9849|9839|12
1622797330000|2021-06-04 09:02:10|9851.1|9841.1|9851.3|9841.3|9851.6|9841.6|9851.1|9841.1|4
1622797340000|2021-06-04 09:02:20|9851.4|9841.4|9852.1|9842.1|9852.1|9842.1|9851.4|9841.4|4
1622797350000|2021-06-04 09:02:30|9851.9|9841.9|9851.4|9841.4|9851.9|9841.9|9851.4|9841.4|3
1622797360000|2021-06-04 09:02:40|9851.3|9841.3|9850.3|9840.3|9851.3|9841.3|9850.3|9840.3|2
1622797370000|2021-06-04 09:02:50|9850.1|9840.1|9849.4|9839.4|9850.1|9840.1|9849.4|9839.4|5
1622797380000|2021-06-04 09:03:00|9849.5|9839.5|9849|9839|9849.5|9839.5|9849|9839|4
1622797400000|2021-06-04 09:03:20|9849.3|9839.3|9851.5|9841.5|9851.5|9841.5|9849.3|9839.3|3
1622797410000|2021-06-04 09:03:30|9851.8|9841.8|9852.8|9842.8|9852.8|9842.8|9851.8|9841.8|2
1622797420000|2021-06-04 09:03:40|9852.5|9842.5|9837.4|9827.4|9852.5|9842.5|9837.4|9827.4|7
1622797430000|2021-06-04 09:03:50|9837.6|9827.6|9842.4|9832.4|9843.1|9833.1|9837.6|9827.6|11
1622797440000|2021-06-04 09:04:00|9843.1|9833.1|9845.6|9835.6|9845.8|9835.8|9842.9|9832.9|11
1622797450000|2021-06-04 09:04:10|9845.4|9835.4|9845.9|9835.9|9845.9|9835.9|9845.4|9835.4|3
1622797460000|2021-06-04 09:04:20|9845.4|9835.4|9846.1|9836.1|9846.1|9836.1|9845.4|9835.4|3
1622797470000|2021-06-04 09:04:30|9846.3|9836.3|9846.6|9836.6|9846.6|9836.6|9846.3|9836.3|2
1622797490000|2021-06-04 09:04:50|9847.4|9837.4|9850.3|9840.3|9850.3|9840.3|9847.4|9837.4|5
1622797500000|2021-06-04 09:05:00|9850.6|9840.6|9852.8|9842.8|9853.4|9843.4|9850.6|9840.6|7
1622797510000|2021-06-04 09:05:10|9853.6|9843.6|9851.1|9841.1|9853.6|9843.6|9851.1|9841.1|2
1622797520000|2021-06-04 09:05:20|9852|9842|9851.8|9841.8|9852|9842|9851.8|9841.8|2
1622797530000|2021-06-04 09:05:30|9851.5|9841.5|9851.3|9841.3|9851.5|9841.5|9851.3|9841.3|2
1622797540000|2021-06-04 09:05:40|9851|9841|9851.1|9841.1|9851.1|9841.1|9851|9841|2
1622797550000|2021-06-04 09:05:50|9850.8|9840.8|9847.4|9837.4|9850.8|9840.8|9846.8|9836.8|8
1622797560000|2021-06-04 09:06:00|9847.6|9837.6|9847.1|9837.1|9847.9|9837.9|9847.1|9837.1|6
1622797570000|2021-06-04 09:06:10|9846.8|9836.8|9847.8|9837.8|9849|9839|9846.8|9836.8|6
1622797580000|2021-06-04 09:06:20|9848|9838|9848|9838|9848.4|9838.4|9847.5|9837.5|5
1622797590000|2021-06-04 09:06:30|9848.1|9838.1|9848.3|9838.3|9848.3|9838.3|9847.8|9837.8|4
1622797600000|2021-06-04 09:06:40|9847.8|9837.8|9847.6|9837.6|9847.8|9837.8|9847.6|9837.6|2
1622797610000|2021-06-04 09:06:50|9847.8|9837.8|9848.4|9838.4|9848.4|9838.4|9847.8|9837.8|5
1622797620000|2021-06-04 09:07:00|9848.3|9838.3|9847|9837|9848.9|9838.9|9847|9837|4
1622797630000|2021-06-04 09:07:10|9847.3|9837.3|9846|9836|9847.3|9837.3|9846|9836|5
1622797640000|2021-06-04 09:07:20|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|1
1622797650000|2021-06-04 09:07:30|9845.3|9835.3|9845.5|9835.5|9845.5|9835.5|9845.3|9835.3|2
1622797660000|2021-06-04 09:07:40|9845.6|9835.6|9846.9|9836.9|9846.9|9836.9|9845.6|9835.6|4
1622797670000|2021-06-04 09:07:50|9846.8|9836.8|9847.9|9837.9|9847.9|9837.9|9846.8|9836.8|2
1622797680000|2021-06-04 09:08:00|9848.3|9838.3|9848.4|9838.4|9848.6|9838.6|9848.3|9838.3|4
1622797690000|2021-06-04 09:08:10|9848.3|9838.3|9847|9837|9848.6|9838.6|9846.6|9836.6|9
1622797700000|2021-06-04 09:08:20|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|1
1622797720000|2021-06-04 09:08:40|9847.3|9837.3|9845.6|9835.6|9847.3|9837.3|9845.6|9835.6|6
1622797730000|2021-06-04 09:08:50|9844.8|9834.8|9845|9835|9845|9835|9844.8|9834.8|2
1622797740000|2021-06-04 09:09:00|9845.1|9835.1|9845.4|9835.4|9847.9|9837.9|9845.1|9835.1|7
1622797750000|2021-06-04 09:09:10|9845.6|9835.6|9847|9837|9847|9837|9845.6|9835.6|4
1622797760000|2021-06-04 09:09:20|9846.8|9836.8|9845.5|9835.5|9846.8|9836.8|9844.6|9834.6|8
1622797770000|2021-06-04 09:09:30|9845.9|9835.9|9846.9|9836.9|9846.9|9836.9|9845.9|9835.9|3
1622797800000|2021-06-04 09:10:00|9847.4|9837.4|9847.5|9837.5|9847.5|9837.5|9847.4|9837.4|2
1622797810000|2021-06-04 09:10:10|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|9847.4|9837.4|4
1622797820000|2021-06-04 09:10:20|9848|9838|9848.8|9838.8|9848.8|9838.8|9848|9838|5
1622797830000|2021-06-04 09:10:30|9847.8|9837.8|9848.1|9838.1|9848.1|9838.1|9846.5|9836.5|5
1622797840000|2021-06-04 09:10:40|9848.4|9838.4|9848|9838|9848.6|9838.6|9848|9838|4
1622797850000|2021-06-04 09:10:50|9848.3|9838.3|9848|9838|9848.3|9838.3|9848|9838|2
1622797880000|2021-06-04 09:11:20|9848.1|9838.1|9846.4|9836.4|9848.1|9838.1|9846.4|9836.4|4
1622797910000|2021-06-04 09:11:50|9846.5|9836.5|9846.5|9836.5|9846.5|9836.5|9846.5|9836.5|1
1622797920000|2021-06-04 09:12:00|9846.4|9836.4|9845.5|9835.5|9846.4|9836.4|9845.4|9835.4|4
1622797940000|2021-06-04 09:12:20|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|1
1622797950000|2021-06-04 09:12:30|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|1
1622797960000|2021-06-04 09:12:40|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|1
1622797970000|2021-06-04 09:12:50|9845.5|9835.5|9847.6|9837.6|9847.6|9837.6|9845.5|9835.5|4
1622797980000|2021-06-04 09:13:00|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|1
1622797990000|2021-06-04 09:13:10|9847.4|9837.4|9846.4|9836.4|9847.4|9837.4|9846.4|9836.4|3
1622798000000|2021-06-04 09:13:20|9846.5|9836.5|9847.6|9837.6|9847.6|9837.6|9846.5|9836.5|4
1622798010000|2021-06-04 09:13:30|9847.5|9837.5|9846.6|9836.6|9847.9|9837.9|9846.6|9836.6|5
1622798020000|2021-06-04 09:13:40|9846.8|9836.8|9848.4|9838.4|9848.4|9838.4|9846.8|9836.8|4
1622798030000|2021-06-04 09:13:50|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|1
1622798040000|2021-06-04 09:14:00|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|1
1622798060000|2021-06-04 09:14:20|9848.5|9838.5|9848.6|9838.6|9848.6|9838.6|9848.5|9838.5|2
1622798080000|2021-06-04 09:14:40|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|1
1622798100000|2021-06-04 09:15:00|9846|9836|9846|9836|9846|9836|9846|9836|1
1622798110000|2021-06-04 09:15:10|9845.8|9835.8|9846.6|9836.6|9847|9837|9845.8|9835.8|9
1622798120000|2021-06-04 09:15:20|9846.8|9836.8|9847|9837|9847|9837|9846.8|9836.8|3
1622798130000|2021-06-04 09:15:30|9847.4|9837.4|9848.4|9838.4|9848.4|9838.4|9847.4|9837.4|3
1622798160000|2021-06-04 09:16:00|9848.3|9838.3|9848.4|9838.4|9848.4|9838.4|9848.3|9838.3|2
1622798180000|2021-06-04 09:16:20|9848.3|9838.3|9847.4|9837.4|9848.3|9838.3|9847.4|9837.4|3
1622798190000|2021-06-04 09:16:30|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|1
1622798200000|2021-06-04 09:16:40|9847.6|9837.6|9848|9838|9848|9838|9847.6|9837.6|2
1622798210000|2021-06-04 09:16:50|9847.6|9837.6|9846.4|9836.4|9847.6|9837.6|9846.4|9836.4|2
1622798220000|2021-06-04 09:17:00|9846.6|9836.6|9845.6|9835.6|9846.6|9836.6|9845.6|9835.6|3
1622798230000|2021-06-04 09:17:10|9845.8|9835.8|9846.1|9836.1|9846.1|9836.1|9845.6|9835.6|3
1622798250000|2021-06-04 09:17:30|9846.5|9836.5|9847.5|9837.5|9847.8|9837.8|9846.5|9836.5|4
1622798260000|2021-06-04 09:17:40|9847.8|9837.8|9848.3|9838.3|9848.3|9838.3|9847.8|9837.8|2
1622798270000|2021-06-04 09:17:50|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|9847.9|9837.9|6
1622798290000|2021-06-04 09:18:10|9849|9839|9848.6|9838.6|9849|9839|9848.6|9838.6|3
1622798300000|2021-06-04 09:18:20|9848.9|9838.9|9849.1|9839.1|9849.1|9839.1|9848.9|9838.9|4
1622798340000|2021-06-04 09:19:00|9849.9|9839.9|9850.5|9840.5|9850.5|9840.5|9849.9|9839.9|3
1622798360000|2021-06-04 09:19:20|9850.4|9840.4|9848.1|9838.1|9850.4|9840.4|9848.1|9838.1|8
1622798370000|2021-06-04 09:19:30|9847.9|9837.9|9847.5|9837.5|9848.1|9838.1|9847.5|9837.5|4
1622798380000|2021-06-04 09:19:40|9847.6|9837.6|9847.9|9837.9|9847.9|9837.9|9847.6|9837.6|2
1622798390000|2021-06-04 09:19:50|9847.6|9837.6|9847.8|9837.8|9847.9|9837.9|9847.6|9837.6|3
1622798400000|2021-06-04 09:20:00|9848|9838|9847.9|9837.9|9848|9838|9847.6|9837.6|6
1622798410000|2021-06-04 09:20:10|9847.6|9837.6|9847.6|9837.6|9847.6|9837.6|9847.5|9837.5|3
1622798430000|2021-06-04 09:20:30|9847.1|9837.1|9847|9837|9847.1|9837.1|9847|9837|4
1622798440000|2021-06-04 09:20:40|9847.1|9837.1|9847.5|9837.5|9847.5|9837.5|9847.1|9837.1|2
1622798450000|2021-06-04 09:20:50|9847.6|9837.6|9849.5|9839.5|9849.8|9839.8|9847.6|9837.6|10
1622798460000|2021-06-04 09:21:00|9849.4|9839.4|9850.5|9840.5|9850.5|9840.5|9848.8|9838.8|8
1622798470000|2021-06-04 09:21:10|9850.6|9840.6|9851.8|9841.8|9851.8|9841.8|9850.6|9840.6|5
1622798480000|2021-06-04 09:21:20|9852.1|9842.1|9851.5|9841.5|9852.1|9842.1|9851.4|9841.4|6
1622798490000|2021-06-04 09:21:30|9851.8|9841.8|9851.5|9841.5|9851.8|9841.8|9851.5|9841.5|3
1622798500000|2021-06-04 09:21:40|9851.6|9841.6|9852.1|9842.1|9852.1|9842.1|9851.6|9841.6|2
1622798510000|2021-06-04 09:21:50|9851.6|9841.6|9851.5|9841.5|9851.6|9841.6|9851.5|9841.5|2
1622798520000|2021-06-04 09:22:00|9851.6|9841.6|9852.8|9842.8|9852.8|9842.8|9851.1|9841.1|6
1622798530000|2021-06-04 09:22:10|9853.3|9843.3|9852.8|9842.8|9853.3|9843.3|9852.8|9842.8|2
1622798540000|2021-06-04 09:22:20|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|1
1622798550000|2021-06-04 09:22:30|9851.6|9841.6|9849.6|9839.6|9851.6|9841.6|9849.5|9839.5|7
1622798560000|2021-06-04 09:22:40|9849.5|9839.5|9849.6|9839.6|9849.6|9839.6|9848.1|9838.1|12
1622798570000|2021-06-04 09:22:50|9849.5|9839.5|9848.6|9838.6|9849.5|9839.5|9848.3|9838.3|10
1622798580000|2021-06-04 09:23:00|9848.4|9838.4|9848.9|9838.9|9848.9|9838.9|9848.4|9838.4|2
1622798590000|2021-06-04 09:23:10|9848.5|9838.5|9849|9839|9849|9839|9848.5|9838.5|3
1622798600000|2021-06-04 09:23:20|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|1
1622798610000|2021-06-04 09:23:30|9849.1|9839.1|9848.9|9838.9|9849.1|9839.1|9848.9|9838.9|2
1622798620000|2021-06-04 09:23:40|9848.6|9838.6|9850.4|9840.4|9850.5|9840.5|9848.4|9838.4|8
1622798630000|2021-06-04 09:23:50|9849.9|9839.9|9850.3|9840.3|9850.3|9840.3|9849.9|9839.9|4
1622798640000|2021-06-04 09:24:00|9850|9840|9849.8|9839.8|9850.3|9840.3|9849.6|9839.6|4
1622798650000|2021-06-04 09:24:10|9849.6|9839.6|9849.8|9839.8|9850.3|9840.3|9849.4|9839.4|9
1622798660000|2021-06-04 09:24:20|9850|9840|9850.5|9840.5|9850.5|9840.5|9850|9840|5
1622798670000|2021-06-04 09:24:30|9850.3|9840.3|9850.3|9840.3|9850.5|9840.5|9850.3|9840.3|7
1622798680000|2021-06-04 09:24:40|9850.5|9840.5|9850.8|9840.8|9850.8|9840.8|9850.3|9840.3|6
1622798700000|2021-06-04 09:25:00|9850.6|9840.6|9846.4|9836.4|9850.6|9840.6|9846.4|9836.4|10
1622798710000|2021-06-04 09:25:10|9846.3|9836.3|9846.8|9836.8|9846.8|9836.8|9846.3|9836.3|2
1622798720000|2021-06-04 09:25:20|9847|9837|9847.8|9837.8|9847.8|9837.8|9847|9837|2
1622798730000|2021-06-04 09:25:30|9847.9|9837.9|9847.8|9837.8|9847.9|9837.9|9847.8|9837.8|2
1622798740000|2021-06-04 09:25:40|9847.9|9837.9|9847.8|9837.8|9848.5|9838.5|9847.6|9837.6|12
1622798750000|2021-06-04 09:25:50|9848|9838|9848.6|9838.6|9848.6|9838.6|9848|9838|3
1622798770000|2021-06-04 09:26:10|9848.4|9838.4|9846.6|9836.6|9848.4|9838.4|9846.6|9836.6|3
1622798780000|2021-06-04 09:26:20|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|1
1622798790000|2021-06-04 09:26:30|9846.6|9836.6|9846.6|9836.6|9846.6|9836.6|9846.6|9836.6|1
1622798800000|2021-06-04 09:26:40|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|1
1622798820000|2021-06-04 09:27:00|9847.3|9837.3|9847.5|9837.5|9847.5|9837.5|9847.3|9837.3|2
1622798830000|2021-06-04 09:27:10|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1622798850000|2021-06-04 09:27:30|9847.4|9837.4|9847.5|9837.5|9847.5|9837.5|9847.4|9837.4|2
1622798860000|2021-06-04 09:27:40|9847.8|9837.8|9848|9838|9848|9838|9847.8|9837.8|2
1622798880000|2021-06-04 09:28:00|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|1
1622798890000|2021-06-04 09:28:10|9848.1|9838.1|9847.4|9837.4|9848.1|9838.1|9846.8|9836.8|4
1622798900000|2021-06-04 09:28:20|9847.9|9837.9|9848.3|9838.3|9848.3|9838.3|9847.9|9837.9|3
1622798920000|2021-06-04 09:28:40|9848.5|9838.5|9852.9|9842.9|9852.9|9842.9|9848.4|9838.4|7
1622798930000|2021-06-04 09:28:50|9853.4|9843.4|9852.4|9842.4|9854|9844|9852.4|9842.4|8
1622798940000|2021-06-04 09:29:00|9852.6|9842.6|9854.1|9844.1|9854.1|9844.1|9852.6|9842.6|4
1622798950000|2021-06-04 09:29:10|9854.4|9844.4|9854.4|9844.4|9854.4|9844.4|9854.4|9844.4|1
1622798960000|2021-06-04 09:29:20|9854.5|9844.5|9854.4|9844.4|9854.5|9844.5|9854.4|9844.4|2
1622798970000|2021-06-04 09:29:30|9854.1|9844.1|9852.9|9842.9|9854.1|9844.1|9852.9|9842.9|2
1622798980000|2021-06-04 09:29:40|9852.6|9842.6|9854.4|9844.4|9854.4|9844.4|9852.4|9842.4|6
1622799000000|2021-06-04 09:30:00|9854|9844|9853.4|9843.4|9854|9844|9853.4|9843.4|6
1622799020000|2021-06-04 09:30:20|9853.3|9843.3|9854|9844|9854|9844|9853.3|9843.3|3
1622799030000|2021-06-04 09:30:30|9854.3|9844.3|9854.4|9844.4|9854.4|9844.4|9854.3|9844.3|2
1622799040000|2021-06-04 09:30:40|9854.5|9844.5|9854.5|9844.5|9854.5|9844.5|9854.4|9844.4|3
1622799050000|2021-06-04 09:30:50|9854.1|9844.1|9852.9|9842.9|9854.1|9844.1|9852.9|9842.9|6
1622799060000|2021-06-04 09:31:00|9852.5|9842.5|9851.9|9841.9|9852.8|9842.8|9851.9|9841.9|5
1622799070000|2021-06-04 09:31:10|9851.4|9841.4|9851|9841|9851.4|9841.4|9850.9|9840.9|4
1622799080000|2021-06-04 09:31:20|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|1
1622799100000|2021-06-04 09:31:40|9850.6|9840.6|9849.6|9839.6|9850.6|9840.6|9849.6|9839.6|3
1622799110000|2021-06-04 09:31:50|9849.4|9839.4|9849.6|9839.6|9849.6|9839.6|9849.4|9839.4|2
1622799120000|2021-06-04 09:32:00|9849.4|9839.4|9849|9839|9849.4|9839.4|9848.9|9838.9|4
1622799160000|2021-06-04 09:32:40|9849.3|9839.3|9849.1|9839.1|9849.3|9839.3|9849.1|9839.1|2
1622799170000|2021-06-04 09:32:50|9849.3|9839.3|9849.3|9839.3|9849.3|9839.3|9849.3|9839.3|1
1622799180000|2021-06-04 09:33:00|9849.9|9839.9|9849.9|9839.9|9849.9|9839.9|9849.9|9839.9|1
1622799190000|2021-06-04 09:33:10|9850|9840|9849.9|9839.9|9850|9840|9849.9|9839.9|2
1622799200000|2021-06-04 09:33:20|9850.1|9840.1|9850.9|9840.9|9850.9|9840.9|9850.1|9840.1|2
1622799210000|2021-06-04 09:33:30|9851|9841|9852.1|9842.1|9852.1|9842.1|9851|9841|3
1622799220000|2021-06-04 09:33:40|9852.4|9842.4|9852.6|9842.6|9852.9|9842.9|9852.4|9842.4|3
1622799230000|2021-06-04 09:33:50|9852.9|9842.9|9853.4|9843.4|9853.4|9843.4|9852.9|9842.9|4
1622799240000|2021-06-04 09:34:00|9853.8|9843.8|9854|9844|9854|9844|9853.8|9843.8|2
1622799260000|2021-06-04 09:34:20|9853.9|9843.9|9853.9|9843.9|9853.9|9843.9|9853.9|9843.9|1
1622799270000|2021-06-04 09:34:30|9853.6|9843.6|9852.5|9842.5|9853.6|9843.6|9852.5|9842.5|3
1622799280000|2021-06-04 09:34:40|9851.6|9841.6|9851.6|9841.6|9851.6|9841.6|9851.6|9841.6|1
1622799290000|2021-06-04 09:34:50|9851.1|9841.1|9850.5|9840.5|9851.1|9841.1|9850.5|9840.5|2
1622799310000|2021-06-04 09:35:10|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|1
1622799320000|2021-06-04 09:35:20|9850.4|9840.4|9850.1|9840.1|9850.4|9840.4|9850.1|9840.1|2
1622799350000|2021-06-04 09:35:50|9850.3|9840.3|9852.3|9842.3|9852.3|9842.3|9850.3|9840.3|3
1622799360000|2021-06-04 09:36:00|9852.4|9842.4|9853.6|9843.6|9853.6|9843.6|9852.1|9842.1|4
1622799380000|2021-06-04 09:36:20|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|1
1622799390000|2021-06-04 09:36:30|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|1
1622799450000|2021-06-04 09:37:30|9854|9844|9853.8|9843.8|9854|9844|9853.8|9843.8|2
1622799470000|2021-06-04 09:37:50|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|1
1622799480000|2021-06-04 09:38:00|9853.5|9843.5|9853.1|9843.1|9853.5|9843.5|9853.1|9843.1|3
1622799500000|2021-06-04 09:38:20|9851.9|9841.9|9851.3|9841.3|9851.9|9841.9|9851.3|9841.3|3
1622799510000|2021-06-04 09:38:30|9851.1|9841.1|9850.8|9840.8|9851.1|9841.1|9850.8|9840.8|2
1622799520000|2021-06-04 09:38:40|9850.6|9840.6|9851.3|9841.3|9851.3|9841.3|9850.6|9840.6|3
1622799530000|2021-06-04 09:38:50|9850.1|9840.1|9850.5|9840.5|9850.5|9840.5|9850.1|9840.1|2
1622799540000|2021-06-04 09:39:00|9851.1|9841.1|9850.5|9840.5|9851.6|9841.6|9850.5|9840.5|5
1622799550000|2021-06-04 09:39:10|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|1
1622799560000|2021-06-04 09:39:20|9850.5|9840.5|9850.5|9840.5|9850.5|9840.5|9850.5|9840.5|1
1622799590000|2021-06-04 09:39:50|9850.4|9840.4|9850.5|9840.5|9850.5|9840.5|9850.1|9840.1|4
1622799600000|2021-06-04 09:40:00|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|1
1622799610000|2021-06-04 09:40:10|9851|9841|9851|9841|9851|9841|9851|9841|1
1622799620000|2021-06-04 09:40:20|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|1
1622799630000|2021-06-04 09:40:30|9851.3|9841.3|9852.8|9842.8|9852.8|9842.8|9851.3|9841.3|3
1622799640000|2021-06-04 09:40:40|9852.6|9842.6|9852.6|9842.6|9852.6|9842.6|9852.6|9842.6|1
1622799660000|2021-06-04 09:41:00|9852.8|9842.8|9852.3|9842.3|9852.8|9842.8|9852.3|9842.3|2
1622799670000|2021-06-04 09:41:10|9852.1|9842.1|9851.3|9841.3|9852.1|9842.1|9851.3|9841.3|3
1622799680000|2021-06-04 09:41:20|9851.4|9841.4|9851.5|9841.5|9851.5|9841.5|9851.4|9841.4|2
1622799690000|2021-06-04 09:41:30|9851.4|9841.4|9851.5|9841.5|9851.5|9841.5|9851.4|9841.4|2
1622799700000|2021-06-04 09:41:40|9851.4|9841.4|9851.4|9841.4|9851.4|9841.4|9851.4|9841.4|1
1622799720000|2021-06-04 09:42:00|9851.3|9841.3|9851.1|9841.1|9851.3|9841.3|9851.1|9841.1|2
1622799730000|2021-06-04 09:42:10|9851|9841|9851|9841|9851|9841|9851|9841|1
1622799740000|2021-06-04 09:42:20|9850.8|9840.8|9849.4|9839.4|9850.8|9840.8|9849.4|9839.4|2
1622799760000|2021-06-04 09:42:40|9849.5|9839.5|9850.8|9840.8|9850.8|9840.8|9849.5|9839.5|5
1622799770000|2021-06-04 09:42:50|9850.6|9840.6|9850.8|9840.8|9850.8|9840.8|9850.6|9840.6|2
1622799800000|2021-06-04 09:43:20|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|1
1622799810000|2021-06-04 09:43:30|9850.8|9840.8|9850.8|9840.8|9850.8|9840.8|9850.8|9840.8|1
1622799830000|2021-06-04 09:43:50|9850.6|9840.6|9850.5|9840.5|9850.6|9840.6|9850.5|9840.5|2
1622799850000|2021-06-04 09:44:10|9850.6|9840.6|9850.9|9840.9|9851.1|9841.1|9850.6|9840.6|4
1622799860000|2021-06-04 09:44:20|9851.4|9841.4|9853.4|9843.4|9853.4|9843.4|9851.4|9841.4|6
1622799870000|2021-06-04 09:44:30|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|1
1622799880000|2021-06-04 09:44:40|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|1
1622799890000|2021-06-04 09:44:50|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|1
1622799900000|2021-06-04 09:45:00|9853.4|9843.4|9851|9841|9853.4|9843.4|9851|9841|6
1622799910000|2021-06-04 09:45:10|9850.8|9840.8|9850.9|9840.9|9850.9|9840.9|9850.5|9840.5|4
1622799920000|2021-06-04 09:45:20|9851|9841|9851.8|9841.8|9851.8|9841.8|9851|9841|2
1622799930000|2021-06-04 09:45:30|9852.1|9842.1|9853.4|9843.4|9853.9|9843.9|9852.1|9842.1|10
1622799950000|2021-06-04 09:45:50|9853.5|9843.5|9854|9844|9854|9844|9853.5|9843.5|2
1622799990000|2021-06-04 09:46:30|9855.5|9845.5|9855.8|9845.8|9856.6|9846.6|9855.5|9845.5|6
1622800000000|2021-06-04 09:46:40|9856|9846|9856.6|9846.6|9856.6|9846.6|9856|9846|2
1622800010000|2021-06-04 09:46:50|9856.8|9846.8|9857.9|9847.9|9857.9|9847.9|9856.8|9846.8|4
1622800020000|2021-06-04 09:47:00|9858|9848|9857.4|9847.4|9858|9848|9857.3|9847.3|5
1622800030000|2021-06-04 09:47:10|9858.1|9848.1|9858.9|9848.9|9858.9|9848.9|9858.1|9848.1|2
1622800040000|2021-06-04 09:47:20|9859|9849|9858.9|9848.9|9859.1|9849.1|9858.9|9848.9|4
1622800050000|2021-06-04 09:47:30|9859|9849|9859.3|9849.3|9859.8|9849.8|9859|9849|5
1622800060000|2021-06-04 09:47:40|9859|9849|9858.9|9848.9|9859|9849|9858.9|9848.9|2
1622800070000|2021-06-04 09:47:50|9859|9849|9858.9|9848.9|9859|9849|9858.9|9848.9|2
1622800080000|2021-06-04 09:48:00|9859|9849|9857.5|9847.5|9859|9849|9857.4|9847.4|4
1622800100000|2021-06-04 09:48:20|9856.5|9846.5|9857.1|9847.1|9857.1|9847.1|9856.5|9846.5|4
1622800130000|2021-06-04 09:48:50|9856.9|9846.9|9855.1|9845.1|9856.9|9846.9|9855.1|9845.1|3
1622800140000|2021-06-04 09:49:00|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|9855|9845|3
1622800160000|2021-06-04 09:49:20|9854.1|9844.1|9852.4|9842.4|9854.1|9844.1|9852.4|9842.4|2
1622800170000|2021-06-04 09:49:30|9852.5|9842.5|9852.8|9842.8|9852.8|9842.8|9852.5|9842.5|3
1622800190000|2021-06-04 09:49:50|9853|9843|9853.3|9843.3|9853.3|9843.3|9853|9843|2
1622800200000|2021-06-04 09:50:00|9853.5|9843.5|9855.5|9845.5|9855.5|9845.5|9853.5|9843.5|6
1622800220000|2021-06-04 09:50:20|9855.4|9845.4|9855.5|9845.5|9855.5|9845.5|9855.4|9845.4|4
1622800230000|2021-06-04 09:50:30|9854.6|9844.6|9856|9846|9856|9846|9854.6|9844.6|3
1622800260000|2021-06-04 09:51:00|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|1
1622800270000|2021-06-04 09:51:10|9856|9846|9856|9846|9856|9846|9855.9|9845.9|3
1622800280000|2021-06-04 09:51:20|9855.6|9845.6|9855.8|9845.8|9855.8|9845.8|9855.6|9845.6|2
1622800290000|2021-06-04 09:51:30|9855.9|9845.9|9855.8|9845.8|9856.3|9846.3|9855.8|9845.8|4
1622800300000|2021-06-04 09:51:40|9855.1|9845.1|9852.4|9842.4|9855.1|9845.1|9852.1|9842.1|4
1622800310000|2021-06-04 09:51:50|9852.3|9842.3|9852.3|9842.3|9852.3|9842.3|9852.3|9842.3|1
1622800320000|2021-06-04 09:52:00|9851.9|9841.9|9851.8|9841.8|9851.9|9841.9|9851.8|9841.8|2
1622800330000|2021-06-04 09:52:10|9851.9|9841.9|9855.8|9845.8|9855.8|9845.8|9851.9|9841.9|4
1622800350000|2021-06-04 09:52:30|9855.9|9845.9|9857.1|9847.1|9857.1|9847.1|9855.9|9845.9|5
1622800370000|2021-06-04 09:52:50|9857|9847|9856.3|9846.3|9857.1|9847.1|9856.3|9846.3|3
1622800380000|2021-06-04 09:53:00|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|1
1622800400000|2021-06-04 09:53:20|9854.8|9844.8|9855.3|9845.3|9855.3|9845.3|9854.8|9844.8|3
1622800490000|2021-06-04 09:54:50|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|1
1622800500000|2021-06-04 09:55:00|9855.5|9845.5|9855.5|9845.5|9855.5|9845.5|9855.5|9845.5|1
1622800510000|2021-06-04 09:55:10|9855.8|9845.8|9855.3|9845.3|9855.8|9845.8|9855.3|9845.3|4
1622800520000|2021-06-04 09:55:20|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|1
1622800550000|2021-06-04 09:55:50|9855.6|9845.6|9855.8|9845.8|9855.8|9845.8|9855.6|9845.6|2
1622800560000|2021-06-04 09:56:00|9856.3|9846.3|9856.5|9846.5|9856.5|9846.5|9856.3|9846.3|3
1622800570000|2021-06-04 09:56:10|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|1
1622800590000|2021-06-04 09:56:30|9857.3|9847.3|9859.5|9849.5|9859.5|9849.5|9857.3|9847.3|4
1622800600000|2021-06-04 09:56:40|9859.9|9849.9|9860.1|9850.1|9860.1|9850.1|9859.9|9849.9|2
1622800610000|2021-06-04 09:56:50|9860.3|9850.3|9860.5|9850.5|9860.5|9850.5|9860.3|9850.3|2
1622800620000|2021-06-04 09:57:00|9860.8|9850.8|9861.1|9851.1|9861.1|9851.1|9860.8|9850.8|2
1622800640000|2021-06-04 09:57:20|9861.5|9851.5|9861.5|9851.5|9861.8|9851.8|9861.5|9851.5|3
1622800650000|2021-06-04 09:57:30|9861.3|9851.3|9860.8|9850.8|9861.3|9851.3|9860.8|9850.8|2
1622800670000|2021-06-04 09:57:50|9861.1|9851.1|9861.4|9851.4|9861.4|9851.4|9861.1|9851.1|2
1622800680000|2021-06-04 09:58:00|9860.8|9850.8|9860.1|9850.1|9860.8|9850.8|9860.1|9850.1|2
1622800690000|2021-06-04 09:58:10|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|1
1622800730000|2021-06-04 09:58:50|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|1
1622800750000|2021-06-04 09:59:10|9861.1|9851.1|9862.5|9852.5|9862.5|9852.5|9861.1|9851.1|4
1622800760000|2021-06-04 09:59:20|9862.8|9852.8|9862.3|9852.3|9862.8|9852.8|9861.1|9851.1|5
1622800770000|2021-06-04 09:59:30|9861.8|9851.8|9861.6|9851.6|9861.8|9851.8|9861.3|9851.3|3
1622800800000|2021-06-04 10:00:00|9861.5|9851.5|9860.8|9850.8|9861.5|9851.5|9860.3|9850.3|5
1622800810000|2021-06-04 10:00:10|9861.3|9851.3|9860.8|9850.8|9861.3|9851.3|9860.8|9850.8|2
1622800830000|2021-06-04 10:00:30|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|1
1622800840000|2021-06-04 10:00:40|9858.8|9848.8|9858.8|9848.8|9858.9|9848.9|9858.8|9848.8|3
1622800850000|2021-06-04 10:00:50|9858.5|9848.5|9858.5|9848.5|9858.5|9848.5|9858.5|9848.5|1
1622800910000|2021-06-04 10:01:50|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|1
1622800940000|2021-06-04 10:02:20|9861.1|9851.1|9861.5|9851.5|9861.5|9851.5|9861.1|9851.1|2
1622800950000|2021-06-04 10:02:30|9862|9852|9861.5|9851.5|9862|9852|9861.5|9851.5|2
1622800960000|2021-06-04 10:02:40|9862|9852|9861.5|9851.5|9862|9852|9861.5|9851.5|2
1622800980000|2021-06-04 10:03:00|9861.3|9851.3|9860.8|9850.8|9861.5|9851.5|9860.8|9850.8|4
1622800990000|2021-06-04 10:03:10|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|1
1622801000000|2021-06-04 10:03:20|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|1
1622801010000|2021-06-04 10:03:30|9860.5|9850.5|9860.8|9850.8|9860.8|9850.8|9860.5|9850.5|2
1622801020000|2021-06-04 10:03:40|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|1
1622801030000|2021-06-04 10:03:50|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.5|9850.5|7
1622801050000|2021-06-04 10:04:10|9861|9851|9861.3|9851.3|9861.5|9851.5|9861|9851|3
1622801060000|2021-06-04 10:04:20|9861.5|9851.5|9860.8|9850.8|9861.5|9851.5|9860.5|9850.5|3
1622801070000|2021-06-04 10:04:30|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|1
1622801080000|2021-06-04 10:04:40|9860|9850|9860|9850|9860|9850|9860|9850|1
1622801090000|2021-06-04 10:04:50|9859|9849|9859.4|9849.4|9859.4|9849.4|9859|9849|3
1622801100000|2021-06-04 10:05:00|9859.3|9849.3|9859.4|9849.4|9859.4|9849.4|9857.9|9847.9|4
1622801110000|2021-06-04 10:05:10|9859.5|9849.5|9859.9|9849.9|9859.9|9849.9|9859.5|9849.5|2
1622801120000|2021-06-04 10:05:20|9860.1|9850.1|9860.4|9850.4|9860.4|9850.4|9860.1|9850.1|2
1622801140000|2021-06-04 10:05:40|9860.8|9850.8|9864.6|9854.6|9864.6|9854.6|9860.8|9850.8|3
1622801150000|2021-06-04 10:05:50|9864.4|9854.4|9865.1|9855.1|9865.6|9855.6|9864.4|9854.4|6
1622801160000|2021-06-04 10:06:00|9865.3|9855.3|9870.3|9860.3|9870.3|9860.3|9865.3|9855.3|9
1622801170000|2021-06-04 10:06:10|9870.5|9860.5|9869.5|9859.5|9870.5|9860.5|9869.4|9859.4|6
1622801190000|2021-06-04 10:06:30|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|1
1622801200000|2021-06-04 10:06:40|9871|9861|9870.9|9860.9|9871|9861|9870.9|9860.9|2
1622801210000|2021-06-04 10:06:50|9871|9861|9877.3|9867.3|9878|9868|9871|9861|7
1622801220000|2021-06-04 10:07:00|9877.1|9867.1|9877.5|9867.5|9877.5|9867.5|9877.1|9867.1|2
1622801230000|2021-06-04 10:07:10|9877.8|9867.8|9877.8|9867.8|9877.9|9867.9|9877.8|9867.8|3
1622801240000|2021-06-04 10:07:20|9877.6|9867.6|9877.4|9867.4|9877.6|9867.6|9877.4|9867.4|2
1622801260000|2021-06-04 10:07:40|9877.3|9867.3|9873.9|9863.9|9877.3|9867.3|9873.9|9863.9|2
1622801280000|2021-06-04 10:08:00|9874|9864|9873.9|9863.9|9874|9864|9873.8|9863.8|3
1622801290000|2021-06-04 10:08:10|9874|9864|9874.8|9864.8|9874.8|9864.8|9873.9|9863.9|3
1622801300000|2021-06-04 10:08:20|9874.9|9864.9|9876.3|9866.3|9876.3|9866.3|9874.9|9864.9|3
1622801310000|2021-06-04 10:08:30|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|1
1622801320000|2021-06-04 10:08:40|9877|9867|9877|9867|9877|9867|9877|9867|1
1622801330000|2021-06-04 10:08:50|9877.4|9867.4|9878|9868|9878|9868|9877.4|9867.4|3
1622801340000|2021-06-04 10:09:00|9878.8|9868.8|9879.6|9869.6|9880.8|9870.8|9878.8|9868.8|3
1622801350000|2021-06-04 10:09:10|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1622801360000|2021-06-04 10:09:20|9878.5|9868.5|9877.8|9867.8|9878.6|9868.6|9877.8|9867.8|5
1622801370000|2021-06-04 10:09:30|9878|9868|9877.8|9867.8|9878.4|9868.4|9877.6|9867.6|7
1622801380000|2021-06-04 10:09:40|9878|9868|9877|9867|9878|9868|9877|9867|2
1622801390000|2021-06-04 10:09:50|9877.1|9867.1|9876.5|9866.5|9877.1|9867.1|9876|9866|8
1622801400000|2021-06-04 10:10:00|9876.6|9866.6|9874.6|9864.6|9876.6|9866.6|9874.5|9864.5|5
1622801410000|2021-06-04 10:10:10|9873.9|9863.9|9872.5|9862.5|9873.9|9863.9|9872.5|9862.5|2
1622801420000|2021-06-04 10:10:20|9872.8|9862.8|9873.1|9863.1|9873.1|9863.1|9872.8|9862.8|2
1622801430000|2021-06-04 10:10:30|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|9873.4|9863.4|3
1622801440000|2021-06-04 10:10:40|9874|9864|9873|9863|9874|9864|9873|9863|3
1622801460000|2021-06-04 10:11:00|9872.8|9862.8|9872.5|9862.5|9872.8|9862.8|9872.5|9862.5|2
1622801470000|2021-06-04 10:11:10|9872.9|9862.9|9873.5|9863.5|9873.5|9863.5|9872.9|9862.9|3
1622801480000|2021-06-04 10:11:20|9874|9864|9873.5|9863.5|9874|9864|9873.5|9863.5|2
1622801500000|2021-06-04 10:11:40|9874|9864|9874|9864|9874|9864|9874|9864|1
1622801510000|2021-06-04 10:11:50|9873.8|9863.8|9873.5|9863.5|9874|9864|9873.5|9863.5|5
1622801520000|2021-06-04 10:12:00|9873.6|9863.6|9873.5|9863.5|9873.6|9863.6|9873.5|9863.5|4
1622801530000|2021-06-04 10:12:10|9873.3|9863.3|9873.6|9863.6|9873.6|9863.6|9873.3|9863.3|3
1622801540000|2021-06-04 10:12:20|9873.8|9863.8|9873.3|9863.3|9874|9864|9873.3|9863.3|4
1622801560000|2021-06-04 10:12:40|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|1
1622801580000|2021-06-04 10:13:00|9874|9864|9874|9864|9874|9864|9874|9864|1
1622801600000|2021-06-04 10:13:20|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|1
1622801620000|2021-06-04 10:13:40|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|1
1622801630000|2021-06-04 10:13:50|9874.6|9864.6|9875.4|9865.4|9875.4|9865.4|9874.6|9864.6|4
1622801700000|2021-06-04 10:15:00|9874.9|9864.9|9873.8|9863.8|9874.9|9864.9|9873.8|9863.8|2
1622801710000|2021-06-04 10:15:10|9873.5|9863.5|9874|9864|9874.1|9864.1|9873.5|9863.5|5
1622801740000|2021-06-04 10:15:40|9874.1|9864.1|9874.6|9864.6|9874.6|9864.6|9874.1|9864.1|3
1622801760000|2021-06-04 10:16:00|9875.3|9865.3|9874.9|9864.9|9875.4|9865.4|9874.9|9864.9|7
1622801770000|2021-06-04 10:16:10|9875.3|9865.3|9874.9|9864.9|9875.4|9865.4|9874.9|9864.9|5
1622801780000|2021-06-04 10:16:20|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|1
1622801790000|2021-06-04 10:16:30|9874.9|9864.9|9874.3|9864.3|9875.1|9865.1|9874.3|9864.3|5
1622801800000|2021-06-04 10:16:40|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|1
1622801820000|2021-06-04 10:17:00|9874|9864|9872.9|9862.9|9874|9864|9872.5|9862.5|6
1622801830000|2021-06-04 10:17:10|9872.5|9862.5|9872.1|9862.1|9872.5|9862.5|9872.1|9862.1|3
1622801840000|2021-06-04 10:17:20|9872.3|9862.3|9871.6|9861.6|9872.3|9862.3|9871.6|9861.6|3
1622801880000|2021-06-04 10:18:00|9871.8|9861.8|9871.8|9861.8|9871.9|9861.9|9871.8|9861.8|3
1622801890000|2021-06-04 10:18:10|9871.6|9861.6|9871.8|9861.8|9871.8|9861.8|9871.6|9861.6|2
1622801910000|2021-06-04 10:18:30|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|1
1622801920000|2021-06-04 10:18:40|9871.8|9861.8|9871.8|9861.8|9872.3|9862.3|9871.8|9861.8|4
1622801930000|2021-06-04 10:18:50|9872.3|9862.3|9871.3|9861.3|9872.3|9862.3|9871.3|9861.3|4
1622801950000|2021-06-04 10:19:10|9871.6|9861.6|9871.4|9861.4|9871.6|9861.6|9871.4|9861.4|2
1622801960000|2021-06-04 10:19:20|9871.6|9861.6|9871.5|9861.5|9871.6|9861.6|9871.4|9861.4|3
1622801990000|2021-06-04 10:19:50|9871.4|9861.4|9870.5|9860.5|9871.4|9861.4|9870.5|9860.5|4
1622802000000|2021-06-04 10:20:00|9870.3|9860.3|9869.3|9859.3|9870.3|9860.3|9868.9|9858.9|7
1622802010000|2021-06-04 10:20:10|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1622802020000|2021-06-04 10:20:20|9869|9859|9868.4|9858.4|9869|9859|9868.4|9858.4|6
1622802030000|2021-06-04 10:20:30|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1622802040000|2021-06-04 10:20:40|9865.1|9855.1|9865.4|9855.4|9865.4|9855.4|9865.1|9855.1|2
1622802050000|2021-06-04 10:20:50|9865.1|9855.1|9865.1|9855.1|9865.4|9855.4|9865.1|9855.1|3
1622802060000|2021-06-04 10:21:00|9865.4|9855.4|9864.8|9854.8|9865.4|9855.4|9864.5|9854.5|5
1622802070000|2021-06-04 10:21:10|9864.9|9854.9|9865|9855|9865|9855|9864.9|9854.9|2
1622802080000|2021-06-04 10:21:20|9865.3|9855.3|9865.8|9855.8|9865.8|9855.8|9865.3|9855.3|2
1622802090000|2021-06-04 10:21:30|9866.3|9856.3|9866.3|9856.3|9866.3|9856.3|9866.3|9856.3|1
1622802100000|2021-06-04 10:21:40|9866.5|9856.5|9868.9|9858.9|9868.9|9858.9|9866.5|9856.5|3
1622802110000|2021-06-04 10:21:50|9869|9859|9869.6|9859.6|9869.8|9859.8|9869|9859|4
1622802120000|2021-06-04 10:22:00|9869.5|9859.5|9868.8|9858.8|9869.5|9859.5|9868.8|9858.8|2
1622802140000|2021-06-04 10:22:20|9868.9|9858.9|9870.1|9860.1|9870.1|9860.1|9868.9|9858.9|2
1622802150000|2021-06-04 10:22:30|9870.3|9860.3|9870.8|9860.8|9871|9861|9870.3|9860.3|4
1622802160000|2021-06-04 10:22:40|9870.9|9860.9|9870.6|9860.6|9870.9|9860.9|9870.6|9860.6|2
1622802170000|2021-06-04 10:22:50|9870.5|9860.5|9872.1|9862.1|9872.1|9862.1|9869.8|9859.8|5
1622802180000|2021-06-04 10:23:00|9871.9|9861.9|9869.8|9859.8|9871.9|9861.9|9869.8|9859.8|4
1622802200000|2021-06-04 10:23:20|9869.6|9859.6|9868.9|9858.9|9869.6|9859.6|9868.9|9858.9|2
1622802230000|2021-06-04 10:23:50|9868.8|9858.8|9868.9|9858.9|9868.9|9858.9|9868.8|9858.8|2
1622802240000|2021-06-04 10:24:00|9868.8|9858.8|9868.9|9858.9|9868.9|9858.9|9868.8|9858.8|2
1622802250000|2021-06-04 10:24:10|9868.4|9858.4|9869.5|9859.5|9869.5|9859.5|9868.4|9858.4|4
1622802260000|2021-06-04 10:24:20|9869.6|9859.6|9871.3|9861.3|9871.3|9861.3|9868.5|9858.5|11
1622802300000|2021-06-04 10:25:00|9870.9|9860.9|9872.6|9862.6|9872.8|9862.8|9869.6|9859.6|10
1622802310000|2021-06-04 10:25:10|9870.1|9860.1|9871.1|9861.1|9871.1|9861.1|9870.1|9860.1|2
1622802340000|2021-06-04 10:25:40|9870.9|9860.9|9870|9860|9870.9|9860.9|9869.5|9859.5|3
1622802350000|2021-06-04 10:25:50|9869|9859|9868.6|9858.6|9869.4|9859.4|9868.6|9858.6|4
1622802360000|2021-06-04 10:26:00|9869.1|9859.1|9870.5|9860.5|9871.1|9861.1|9869.1|9859.1|7
1622802370000|2021-06-04 10:26:10|9869.4|9859.4|9871|9861|9871|9861|9869.4|9859.4|4
1622802380000|2021-06-04 10:26:20|9870.5|9860.5|9871.1|9861.1|9871.1|9861.1|9870.5|9860.5|2
1622802390000|2021-06-04 10:26:30|9870.9|9860.9|9869.6|9859.6|9870.9|9860.9|9869.4|9859.4|4
1622802410000|2021-06-04 10:26:50|9870|9860|9869.9|9859.9|9870.3|9860.3|9869.5|9859.5|5
1622802430000|2021-06-04 10:27:10|9868.5|9858.5|9868.6|9858.6|9868.6|9858.6|9868.5|9858.5|2
1622802450000|2021-06-04 10:27:30|9868.4|9858.4|9868.3|9858.3|9868.4|9858.4|9868.3|9858.3|2
1622802470000|2021-06-04 10:27:50|9868.4|9858.4|9867.4|9857.4|9868.4|9858.4|9867.1|9857.1|4
1622802490000|2021-06-04 10:28:10|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|1
1622802500000|2021-06-04 10:28:20|9866.6|9856.6|9866|9856|9866.6|9856.6|9865.9|9855.9|3
1622802510000|2021-06-04 10:28:30|9866.1|9856.1|9866.3|9856.3|9866.3|9856.3|9866.1|9856.1|2
1622802530000|2021-06-04 10:28:50|9866.1|9856.1|9867|9857|9867|9857|9866.1|9856.1|2
1622802540000|2021-06-04 10:29:00|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|1
1622802550000|2021-06-04 10:29:10|9867.8|9857.8|9868.4|9858.4|9869.3|9859.3|9867.6|9857.6|10
1622802560000|2021-06-04 10:29:20|9868.3|9858.3|9869.3|9859.3|9869.4|9859.4|9868.3|9858.3|7
1622802570000|2021-06-04 10:29:30|9870|9860|9871.6|9861.6|9871.6|9861.6|9870|9860|6
1622802580000|2021-06-04 10:29:40|9872.3|9862.3|9872.6|9862.6|9872.6|9862.6|9871|9861|7
1622802590000|2021-06-04 10:29:50|9872.8|9862.8|9873.1|9863.1|9873.1|9863.1|9872.8|9862.8|2
1622802600000|2021-06-04 10:30:00|9872.8|9862.8|9872.3|9862.3|9872.8|9862.8|9871.4|9861.4|8
1622802640000|2021-06-04 10:30:40|9871.3|9861.3|9869.1|9859.1|9871.3|9861.3|9869|9859|4
1622802650000|2021-06-04 10:30:50|9869.3|9859.3|9869|9859|9869.3|9859.3|9869|9859|2
1622802660000|2021-06-04 10:31:00|9869.1|9859.1|9869|9859|9869.1|9859.1|9869|9859|2
1622802680000|2021-06-04 10:31:20|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|1
1622802690000|2021-06-04 10:31:30|9868.5|9858.5|9870.4|9860.4|9870.4|9860.4|9868.5|9858.5|4
1622802700000|2021-06-04 10:31:40|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|1
1622802710000|2021-06-04 10:31:50|9870.9|9860.9|9871.3|9861.3|9871.5|9861.5|9870.9|9860.9|8
1622802720000|2021-06-04 10:32:00|9871.1|9861.1|9871.5|9861.5|9871.5|9861.5|9871.1|9861.1|3
1622802730000|2021-06-04 10:32:10|9871.4|9861.4|9871|9861|9871.4|9861.4|9871|9861|2
1622802740000|2021-06-04 10:32:20|9871.4|9861.4|9867.1|9857.1|9871.4|9861.4|9867.1|9857.1|9
1622802750000|2021-06-04 10:32:30|9867.4|9857.4|9868|9858|9868|9858|9867|9857|6
1622802760000|2021-06-04 10:32:40|9867.5|9857.5|9868.8|9858.8|9868.8|9858.8|9867.5|9857.5|4
1622802770000|2021-06-04 10:32:50|9868.5|9858.5|9868.5|9858.5|9869|9859|9868.5|9858.5|6
1622802780000|2021-06-04 10:33:00|9869|9859|9869.1|9859.1|9870.5|9860.5|9868.9|9858.9|12
1622802790000|2021-06-04 10:33:10|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|1
1622802800000|2021-06-04 10:33:20|9869.5|9859.5|9870.6|9860.6|9871.1|9861.1|9869.5|9859.5|8
1622802810000|2021-06-04 10:33:30|9870.9|9860.9|9867|9857|9870.9|9860.9|9867|9857|8
1622802820000|2021-06-04 10:33:40|9867.5|9857.5|9867.9|9857.9|9867.9|9857.9|9867.5|9857.5|2
1622802830000|2021-06-04 10:33:50|9867.8|9857.8|9865.9|9855.9|9867.8|9857.8|9864.3|9854.3|12
1622802840000|2021-06-04 10:34:00|9866.4|9856.4|9866.9|9856.9|9866.9|9856.9|9866.4|9856.4|6
1622802850000|2021-06-04 10:34:10|9866.4|9856.4|9868.5|9858.5|9868.8|9858.8|9866.4|9856.4|7
1622802860000|2021-06-04 10:34:20|9868|9858|9868|9858|9868.1|9858.1|9868|9858|3
1622802870000|2021-06-04 10:34:30|9868.3|9858.3|9869.4|9859.4|9869.4|9859.4|9868.3|9858.3|7
1622802880000|2021-06-04 10:34:40|9870.3|9860.3|9870.8|9860.8|9871.3|9861.3|9870.3|9860.3|10
1622802890000|2021-06-04 10:34:50|9870.6|9860.6|9869.9|9859.9|9870.6|9860.6|9869.9|9859.9|3
1622802910000|2021-06-04 10:35:10|9870.4|9860.4|9871.5|9861.5|9871.5|9861.5|9870.4|9860.4|8
1622802930000|2021-06-04 10:35:30|9872.5|9862.5|9874|9864|9874|9864|9872.5|9862.5|7
1622802940000|2021-06-04 10:35:40|9873.6|9863.6|9872.6|9862.6|9873.6|9863.6|9872.6|9862.6|10
1622802950000|2021-06-04 10:35:50|9872.4|9862.4|9870.6|9860.6|9872.4|9862.4|9870.6|9860.6|5
1622802960000|2021-06-04 10:36:00|9871.5|9861.5|9873.3|9863.3|9873.6|9863.6|9871|9861|12
1622802970000|2021-06-04 10:36:10|9872.8|9862.8|9873.3|9863.3|9873.3|9863.3|9872.8|9862.8|2
1622802980000|2021-06-04 10:36:20|9873.5|9863.5|9871.3|9861.3|9873.5|9863.5|9871|9861|10
1622802990000|2021-06-04 10:36:30|9871.5|9861.5|9871.4|9861.4|9871.5|9861.5|9871.4|9861.4|2
1622803010000|2021-06-04 10:36:50|9871.6|9861.6|9873.8|9863.8|9874.3|9864.3|9871.6|9861.6|9
1622803020000|2021-06-04 10:37:00|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1622803030000|2021-06-04 10:37:10|9873.8|9863.8|9874.9|9864.9|9874.9|9864.9|9873.8|9863.8|3
1622803040000|2021-06-04 10:37:20|9875|9865|9875|9865|9876.9|9866.9|9874.5|9864.5|10
1622803050000|2021-06-04 10:37:30|9875.3|9865.3|9875.8|9865.8|9875.9|9865.9|9875|9865|17
1622803060000|2021-06-04 10:37:40|9876|9866|9878.4|9868.4|9878.9|9868.9|9876|9866|11
1622803070000|2021-06-04 10:37:50|9878.3|9868.3|9877.9|9867.9|9878.3|9868.3|9877.9|9867.9|2
1622803080000|2021-06-04 10:38:00|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1622803090000|2021-06-04 10:38:10|9877.6|9867.6|9875.6|9865.6|9877.6|9867.6|9875.5|9865.5|8
1622803100000|2021-06-04 10:38:20|9875.5|9865.5|9875.8|9865.8|9875.8|9865.8|9875.5|9865.5|2
1622803110000|2021-06-04 10:38:30|9876.5|9866.5|9875.6|9865.6|9876.5|9866.5|9875.6|9865.6|2
1622803120000|2021-06-04 10:38:40|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|1
1622803130000|2021-06-04 10:38:50|9875.4|9865.4|9875.3|9865.3|9875.4|9865.4|9875.3|9865.3|2
1622803140000|2021-06-04 10:39:00|9875.5|9865.5|9876.4|9866.4|9876.4|9866.4|9875.3|9865.3|6
1622803150000|2021-06-04 10:39:10|9876.6|9866.6|9876.9|9866.9|9876.9|9866.9|9876.3|9866.3|8
1622803160000|2021-06-04 10:39:20|9877.4|9867.4|9877.6|9867.6|9878.1|9868.1|9876.4|9866.4|9
1622803170000|2021-06-04 10:39:30|9878.3|9868.3|9878.9|9868.9|9879.6|9869.6|9877.6|9867.6|9
1622803180000|2021-06-04 10:39:40|9879.4|9869.4|9876.9|9866.9|9879.4|9869.4|9876.8|9866.8|6
1622803190000|2021-06-04 10:39:50|9876.8|9866.8|9877.5|9867.5|9878.3|9868.3|9876.8|9866.8|8
1622803200000|2021-06-04 10:40:00|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|1
1622803210000|2021-06-04 10:40:10|9877.4|9867.4|9878.5|9868.5|9878.5|9868.5|9877.4|9867.4|3
1622803240000|2021-06-04 10:40:40|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|1
1622803260000|2021-06-04 10:41:00|9878|9868|9876.9|9866.9|9878|9868|9876.9|9866.9|2
1622803270000|2021-06-04 10:41:10|9877.3|9867.3|9877.5|9867.5|9877.5|9867.5|9876.9|9866.9|3
1622803290000|2021-06-04 10:41:30|9877.6|9867.6|9877.3|9867.3|9878|9868|9877.3|9867.3|5
1622803300000|2021-06-04 10:41:40|9877.6|9867.6|9875.4|9865.4|9877.6|9867.6|9875.4|9865.4|5
1622803310000|2021-06-04 10:41:50|9875.5|9865.5|9875.6|9865.6|9876.3|9866.3|9875.5|9865.5|6
1622803320000|2021-06-04 10:42:00|9875.5|9865.5|9879.1|9869.1|9879.1|9869.1|9873.6|9863.6|16
1622803330000|2021-06-04 10:42:10|9878.4|9868.4|9877.5|9867.5|9879.5|9869.5|9877.5|9867.5|5
1622803340000|2021-06-04 10:42:20|9878|9868|9878.5|9868.5|9878.8|9868.8|9878|9868|7
1622803350000|2021-06-04 10:42:30|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1622803370000|2021-06-04 10:42:50|9879.3|9869.3|9878.6|9868.6|9879.3|9869.3|9878.6|9868.6|2
1622803380000|2021-06-04 10:43:00|9878.9|9868.9|9879|9869|9879|9869|9878.9|9868.9|2
1622803390000|2021-06-04 10:43:10|9879.4|9869.4|9880.5|9870.5|9880.5|9870.5|9879.4|9869.4|6
1622803400000|2021-06-04 10:43:20|9880.9|9870.9|9880.3|9870.3|9881.8|9871.8|9880.3|9870.3|12
1622803410000|2021-06-04 10:43:30|9879.6|9869.6|9879.1|9869.1|9879.6|9869.6|9879.1|9869.1|2
1622803420000|2021-06-04 10:43:40|9879.4|9869.4|9879.1|9869.1|9880.5|9870.5|9879.1|9869.1|5
1622803430000|2021-06-04 10:43:50|9878.8|9868.8|9878.5|9868.5|9878.8|9868.8|9878.5|9868.5|2
1622803450000|2021-06-04 10:44:10|9879.3|9869.3|9878.1|9868.1|9879.5|9869.5|9878.1|9868.1|7
1622803460000|2021-06-04 10:44:20|9877.1|9867.1|9875.3|9865.3|9877.3|9867.3|9874.8|9864.8|6
1622803470000|2021-06-04 10:44:30|9875.5|9865.5|9876.3|9866.3|9876.3|9866.3|9875.5|9865.5|4
1622803490000|2021-06-04 10:44:50|9876.5|9866.5|9878.8|9868.8|9880.1|9870.1|9876.5|9866.5|7
1622803500000|2021-06-04 10:45:00|9878.9|9868.9|9878.3|9868.3|9879.8|9869.8|9878.3|9868.3|4
1622803510000|2021-06-04 10:45:10|9877.9|9867.9|9877.8|9867.8|9877.9|9867.9|9877.4|9867.4|6
1622803520000|2021-06-04 10:45:20|9877.4|9867.4|9878|9868|9878.3|9868.3|9877.4|9867.4|4
1622803530000|2021-06-04 10:45:30|9878.3|9868.3|9877.3|9867.3|9878.3|9868.3|9877.3|9867.3|2
1622803540000|2021-06-04 10:45:40|9877.4|9867.4|9877.3|9867.3|9877.4|9867.4|9877.3|9867.3|2
1622803550000|2021-06-04 10:45:50|9876.9|9866.9|9878.6|9868.6|9878.8|9868.8|9876.9|9866.9|8
1622803560000|2021-06-04 10:46:00|9877.6|9867.6|9877.3|9867.3|9878.1|9868.1|9877.3|9867.3|6
1622803570000|2021-06-04 10:46:10|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|1
1622803580000|2021-06-04 10:46:20|9877.5|9867.5|9877.1|9867.1|9877.8|9867.8|9877|9867|4
1622803600000|2021-06-04 10:46:40|9877.4|9867.4|9880.8|9870.8|9881.3|9871.3|9877.4|9867.4|8
1622803610000|2021-06-04 10:46:50|9880.5|9870.5|9880.1|9870.1|9880.5|9870.5|9880.1|9870.1|2
1622803620000|2021-06-04 10:47:00|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|1
1622803630000|2021-06-04 10:47:10|9880|9870|9879.4|9869.4|9880.3|9870.3|9879.4|9869.4|5
1622803650000|2021-06-04 10:47:30|9880|9870|9879.1|9869.1|9880|9870|9879|9869|3
1622803660000|2021-06-04 10:47:40|9879.3|9869.3|9879.5|9869.5|9879.5|9869.5|9879.3|9869.3|2
1622803670000|2021-06-04 10:47:50|9880.4|9870.4|9880.5|9870.5|9880.6|9870.6|9880.4|9870.4|3
1622803680000|2021-06-04 10:48:00|9880.4|9870.4|9880.5|9870.5|9881.5|9871.5|9880.4|9870.4|7
1622803690000|2021-06-04 10:48:10|9880.6|9870.6|9880.9|9870.9|9880.9|9870.9|9880.6|9870.6|2
1622803700000|2021-06-04 10:48:20|9881.1|9871.1|9880.8|9870.8|9881.1|9871.1|9880.8|9870.8|2
1622803710000|2021-06-04 10:48:30|9881.3|9871.3|9880.6|9870.6|9881.4|9871.4|9880.5|9870.5|5
1622803720000|2021-06-04 10:48:40|9880.3|9870.3|9879.8|9869.8|9880.3|9870.3|9879.8|9869.8|3
1622803730000|2021-06-04 10:48:50|9880.3|9870.3|9880.9|9870.9|9881.5|9871.5|9880.3|9870.3|7
1622803750000|2021-06-04 10:49:10|9881.1|9871.1|9881.4|9871.4|9881.4|9871.4|9881.1|9871.1|2
1622803760000|2021-06-04 10:49:20|9882|9872|9878.5|9868.5|9882|9872|9877.9|9867.9|7
1622803770000|2021-06-04 10:49:30|9878|9868|9877.3|9867.3|9878|9868|9877.3|9867.3|3
1622803780000|2021-06-04 10:49:40|9877.5|9867.5|9879.5|9869.5|9879.5|9869.5|9877.3|9867.3|7
1622803790000|2021-06-04 10:49:50|9878.5|9868.5|9879.8|9869.8|9879.8|9869.8|9878.5|9868.5|5
1622803800000|2021-06-04 10:50:00|9879.9|9869.9|9879.8|9869.8|9880.4|9870.4|9879.8|9869.8|6
1622803810000|2021-06-04 10:50:10|9879.6|9869.6|9878.6|9868.6|9880|9870|9878.6|9868.6|11
1622803820000|2021-06-04 10:50:20|9878.3|9868.3|9878.5|9868.5|9878.5|9868.5|9878.3|9868.3|3
1622803830000|2021-06-04 10:50:30|9878.4|9868.4|9879.4|9869.4|9879.4|9869.4|9877.8|9867.8|7
1622803840000|2021-06-04 10:50:40|9878.9|9868.9|9878.3|9868.3|9878.9|9868.9|9878.1|9868.1|4
1622803850000|2021-06-04 10:50:50|9878.1|9868.1|9880.8|9870.8|9880.8|9870.8|9878.1|9868.1|7
1622803860000|2021-06-04 10:51:00|9881.4|9871.4|9880.1|9870.1|9882|9872|9880.1|9870.1|6
1622803870000|2021-06-04 10:51:10|9879.9|9869.9|9880.6|9870.6|9880.9|9870.9|9879.9|9869.9|6
1622803880000|2021-06-04 10:51:20|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|1
1622803890000|2021-06-04 10:51:30|9881.5|9871.5|9880.4|9870.4|9881.5|9871.5|9880.4|9870.4|8
1622803900000|2021-06-04 10:51:40|9879.8|9869.8|9879.8|9869.8|9879.8|9869.8|9879.3|9869.3|5
1622803910000|2021-06-04 10:51:50|9880.3|9870.3|9879.8|9869.8|9880.9|9870.9|9879.8|9869.8|5
1622803920000|2021-06-04 10:52:00|9879.9|9869.9|9879.8|9869.8|9880.1|9870.1|9879.8|9869.8|3
1622803930000|2021-06-04 10:52:10|9879.6|9869.6|9879.3|9869.3|9879.6|9869.6|9879|9869|3
1622803940000|2021-06-04 10:52:20|9879.5|9869.5|9880.5|9870.5|9881.8|9871.8|9879.3|9869.3|12
1622803950000|2021-06-04 10:52:30|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|1
1622803960000|2021-06-04 10:52:40|9882|9872|9883.5|9873.5|9883.5|9873.5|9881.9|9871.9|6
1622803970000|2021-06-04 10:52:50|9879.8|9869.8|9878.9|9868.9|9879.8|9869.8|9878.9|9868.9|3
1622803980000|2021-06-04 10:53:00|9879.1|9869.1|9879.8|9869.8|9879.9|9869.9|9879.1|9869.1|8
1622803990000|2021-06-04 10:53:10|9880|9870|9880|9870|9881|9871|9879.9|9869.9|11
1622804000000|2021-06-04 10:53:20|9879.9|9869.9|9879.5|9869.5|9879.9|9869.9|9879|9869|5
1622804010000|2021-06-04 10:53:30|9879.6|9869.6|9879.6|9869.6|9879.8|9869.8|9879.6|9869.6|3
1622804020000|2021-06-04 10:53:40|9879|9869|9879|9869|9879|9869|9879|9869|1
1622804030000|2021-06-04 10:53:50|9878.8|9868.8|9878.1|9868.1|9879.4|9869.4|9878.1|9868.1|5
1622804050000|2021-06-04 10:54:10|9878.3|9868.3|9878.8|9868.8|9878.8|9868.8|9878.3|9868.3|2
1622804080000|2021-06-04 10:54:40|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1622804110000|2021-06-04 10:55:10|9878|9868|9876.3|9866.3|9878|9868|9876.3|9866.3|2
1622804120000|2021-06-04 10:55:20|9875.5|9865.5|9874.8|9864.8|9875.5|9865.5|9874.8|9864.8|4
1622804130000|2021-06-04 10:55:30|9874.3|9864.3|9873.8|9863.8|9874.3|9864.3|9873.8|9863.8|2
1622804140000|2021-06-04 10:55:40|9873.9|9863.9|9873.3|9863.3|9874.3|9864.3|9873.1|9863.1|6
1622804150000|2021-06-04 10:55:50|9872.1|9862.1|9872.6|9862.6|9872.6|9862.6|9872|9862|5
1622804160000|2021-06-04 10:56:00|9873|9863|9873.5|9863.5|9874.1|9864.1|9873|9863|4
1622804170000|2021-06-04 10:56:10|9873.6|9863.6|9874.4|9864.4|9874.4|9864.4|9873.6|9863.6|3
1622804180000|2021-06-04 10:56:20|9874.6|9864.6|9875.4|9865.4|9875.4|9865.4|9874.6|9864.6|5
1622804190000|2021-06-04 10:56:30|9875.3|9865.3|9874.5|9864.5|9875.3|9865.3|9874.5|9864.5|2
1622804220000|2021-06-04 10:57:00|9874.4|9864.4|9873.6|9863.6|9874.4|9864.4|9873.6|9863.6|3
1622804230000|2021-06-04 10:57:10|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|1
1622804240000|2021-06-04 10:57:20|9873.3|9863.3|9872.5|9862.5|9873.3|9863.3|9872.5|9862.5|3
1622804250000|2021-06-04 10:57:30|9872.1|9862.1|9871.3|9861.3|9872.1|9862.1|9871.1|9861.1|4
1622804260000|2021-06-04 10:57:40|9871.1|9861.1|9870.3|9860.3|9871.1|9861.1|9868.4|9858.4|9
1622804270000|2021-06-04 10:57:50|9870.8|9860.8|9872|9862|9872|9862|9870.8|9860.8|5
1622804280000|2021-06-04 10:58:00|9872.1|9862.1|9872.4|9862.4|9872.4|9862.4|9872.1|9862.1|2
1622804300000|2021-06-04 10:58:20|9872.3|9862.3|9870|9860|9872.3|9862.3|9869.5|9859.5|4
1622804310000|2021-06-04 10:58:30|9870.5|9860.5|9869.8|9859.8|9870.5|9860.5|9869.8|9859.8|2
1622804320000|2021-06-04 10:58:40|9869.3|9859.3|9871.3|9861.3|9871.3|9861.3|9869.3|9859.3|7
1622804330000|2021-06-04 10:58:50|9871|9861|9870.3|9860.3|9871|9861|9870.3|9860.3|3
1622804340000|2021-06-04 10:59:00|9870.1|9860.1|9869.8|9859.8|9870.1|9860.1|9869.8|9859.8|2
1622804350000|2021-06-04 10:59:10|9869.5|9859.5|9868.4|9858.4|9869.5|9859.5|9868.4|9858.4|4
1622804360000|2021-06-04 10:59:20|9868.5|9858.5|9868.6|9858.6|9868.8|9858.8|9868.5|9858.5|3
1622804370000|2021-06-04 10:59:30|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|1
1622804380000|2021-06-04 10:59:40|9869|9859|9869.8|9859.8|9869.8|9859.8|9869|9859|3
1622804390000|2021-06-04 10:59:50|9869.9|9859.9|9872.1|9862.1|9872.1|9862.1|9869.9|9859.9|5
1622804400000|2021-06-04 11:00:00|9872.6|9862.6|9873.9|9863.9|9873.9|9863.9|9872.6|9862.6|6
1622804410000|2021-06-04 11:00:10|9874|9864|9874.4|9864.4|9874.5|9864.5|9874|9864|5
1622804420000|2021-06-04 11:00:20|9874.5|9864.5|9874|9864|9875|9865|9874|9864|6
1622804430000|2021-06-04 11:00:30|9874.1|9864.1|9873.9|9863.9|9874.1|9864.1|9873.9|9863.9|3
1622804440000|2021-06-04 11:00:40|9873.6|9863.6|9873.3|9863.3|9873.6|9863.6|9873.3|9863.3|4
1622804460000|2021-06-04 11:01:00|9873.4|9863.4|9874|9864|9874|9864|9873.4|9863.4|6
1622804470000|2021-06-04 11:01:10|9874.5|9864.5|9874.6|9864.6|9874.6|9864.6|9874.5|9864.5|2
1622804480000|2021-06-04 11:01:20|9874|9864|9873.9|9863.9|9874|9864|9872.9|9862.9|8
1622804490000|2021-06-04 11:01:30|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|1
1622804500000|2021-06-04 11:01:40|9873.9|9863.9|9873.9|9863.9|9874.5|9864.5|9873.4|9863.4|8
1622804510000|2021-06-04 11:01:50|9873.6|9863.6|9872.9|9862.9|9873.9|9863.9|9872.9|9862.9|4
1622804520000|2021-06-04 11:02:00|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|1
1622804530000|2021-06-04 11:02:10|9872.1|9862.1|9870|9860|9872.1|9862.1|9870|9860|4
1622804540000|2021-06-04 11:02:20|9870.5|9860.5|9870|9860|9870.5|9860.5|9870|9860|2
1622804550000|2021-06-04 11:02:30|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|1
1622804560000|2021-06-04 11:02:40|9869.6|9859.6|9869.8|9859.8|9869.8|9859.8|9869.6|9859.6|2
1622804590000|2021-06-04 11:03:10|9869.9|9859.9|9870|9860|9870.1|9860.1|9869.9|9859.9|3
1622804600000|2021-06-04 11:03:20|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|1
1622804630000|2021-06-04 11:03:50|9869.6|9859.6|9867|9857|9869.6|9859.6|9867|9857|4
1622804650000|2021-06-04 11:04:10|9866.8|9856.8|9866.6|9856.6|9866.8|9856.8|9866|9856|6
1622804660000|2021-06-04 11:04:20|9866.4|9856.4|9866.6|9856.6|9866.6|9856.6|9866.4|9856.4|2
1622804670000|2021-06-04 11:04:30|9866.8|9856.8|9866.8|9856.8|9867.1|9857.1|9866.8|9856.8|3
1622804690000|2021-06-04 11:04:50|9866.5|9856.5|9867.3|9857.3|9867.3|9857.3|9866.5|9856.5|2
1622804700000|2021-06-04 11:05:00|9867.9|9857.9|9869.5|9859.5|9869.5|9859.5|9867.9|9857.9|7
1622804710000|2021-06-04 11:05:10|9870|9860|9868.5|9858.5|9870|9860|9868.5|9858.5|6
1622804720000|2021-06-04 11:05:20|9868.3|9858.3|9867.5|9857.5|9868.3|9858.3|9867.5|9857.5|3
1622804750000|2021-06-04 11:05:50|9868|9858|9868.3|9858.3|9868.3|9858.3|9868|9858|2
1622804770000|2021-06-04 11:06:10|9868.1|9858.1|9868.3|9858.3|9868.3|9858.3|9868.1|9858.1|2
1622804780000|2021-06-04 11:06:20|9868.5|9858.5|9871.8|9861.8|9871.8|9861.8|9868.5|9858.5|3
1622804790000|2021-06-04 11:06:30|9871.6|9861.6|9875|9865|9875|9865|9871.6|9861.6|5
1622804810000|2021-06-04 11:06:50|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1622804820000|2021-06-04 11:07:00|9875.3|9865.3|9875.3|9865.3|9875.3|9865.3|9875.3|9865.3|1
1622804850000|2021-06-04 11:07:30|9875.4|9865.4|9875.6|9865.6|9875.6|9865.6|9875.4|9865.4|2
1622804860000|2021-06-04 11:07:40|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1622804880000|2021-06-04 11:08:00|9875.8|9865.8|9873.1|9863.1|9875.8|9865.8|9873.1|9863.1|6
1622804900000|2021-06-04 11:08:20|9872.5|9862.5|9872.5|9862.5|9872.5|9862.5|9871.5|9861.5|3
1622804910000|2021-06-04 11:08:30|9872.6|9862.6|9870.5|9860.5|9873.1|9863.1|9870.5|9860.5|7
1622804920000|2021-06-04 11:08:40|9870.6|9860.6|9868.8|9858.8|9870.6|9860.6|9868.8|9858.8|2
1622804930000|2021-06-04 11:08:50|9869.4|9859.4|9869.5|9859.5|9869.5|9859.5|9869|9859|3
1622804940000|2021-06-04 11:09:00|9869|9859|9869.6|9859.6|9869.6|9859.6|9869|9859|3
1622804950000|2021-06-04 11:09:10|9870.5|9860.5|9872.8|9862.8|9873|9863|9870.5|9860.5|7
1622804960000|2021-06-04 11:09:20|9872.9|9862.9|9872.8|9862.8|9872.9|9862.9|9872.3|9862.3|4
1622804970000|2021-06-04 11:09:30|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|1
1622804980000|2021-06-04 11:09:40|9871.5|9861.5|9870.3|9860.3|9871.5|9861.5|9870.3|9860.3|5
1622805000000|2021-06-04 11:10:00|9870.6|9860.6|9870.1|9860.1|9870.6|9860.6|9869.8|9859.8|5
1622805010000|2021-06-04 11:10:10|9870.4|9860.4|9870.8|9860.8|9870.8|9860.8|9870.4|9860.4|2
1622805020000|2021-06-04 11:10:20|9871|9861|9870.6|9860.6|9871|9861|9870.6|9860.6|2
1622805030000|2021-06-04 11:10:30|9870.8|9860.8|9871.8|9861.8|9871.8|9861.8|9870.8|9860.8|2
1622805050000|2021-06-04 11:10:50|9872|9862|9871.8|9861.8|9872|9862|9871.8|9861.8|2
1622805070000|2021-06-04 11:11:10|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|1
1622805100000|2021-06-04 11:11:40|9871.3|9861.3|9871|9861|9871.3|9861.3|9871|9861|2
1622805130000|2021-06-04 11:12:10|9870.8|9860.8|9870.4|9860.4|9870.8|9860.8|9869.8|9859.8|6
1622805140000|2021-06-04 11:12:20|9870.3|9860.3|9871.5|9861.5|9871.5|9861.5|9870.1|9860.1|6
1622805150000|2021-06-04 11:12:30|9871.3|9861.3|9871.1|9861.1|9871.3|9861.3|9871.1|9861.1|2
1622805160000|2021-06-04 11:12:40|9871.3|9861.3|9871.9|9861.9|9871.9|9861.9|9871.3|9861.3|3
1622805200000|2021-06-04 11:13:20|9871.8|9861.8|9871.1|9861.1|9871.8|9861.8|9871.1|9861.1|2
1622805210000|2021-06-04 11:13:30|9871.3|9861.3|9871.6|9861.6|9871.6|9861.6|9871.3|9861.3|2
1622805220000|2021-06-04 11:13:40|9871.8|9861.8|9872.3|9862.3|9873.1|9863.1|9871.8|9861.8|6
1622805230000|2021-06-04 11:13:50|9872|9862|9871.3|9861.3|9872.5|9862.5|9871.3|9861.3|6
1622805240000|2021-06-04 11:14:00|9871.6|9861.6|9871.4|9861.4|9871.6|9861.6|9871.3|9861.3|8
1622805250000|2021-06-04 11:14:10|9871.6|9861.6|9871.9|9861.9|9871.9|9861.9|9871.6|9861.6|2
1622805310000|2021-06-04 11:15:10|9871.6|9861.6|9871.3|9861.3|9871.6|9861.6|9871.3|9861.3|2
1622805320000|2021-06-04 11:15:20|9871.6|9861.6|9874|9864|9874.1|9864.1|9871.6|9861.6|3
1622805330000|2021-06-04 11:15:30|9874.1|9864.1|9875.9|9865.9|9877.6|9867.6|9874|9864|10
1622805340000|2021-06-04 11:15:40|9875.8|9865.8|9874.9|9864.9|9875.8|9865.8|9874.5|9864.5|7
1622805350000|2021-06-04 11:15:50|9874.5|9864.5|9873.9|9863.9|9874.5|9864.5|9873.9|9863.9|2
1622805360000|2021-06-04 11:16:00|9873.6|9863.6|9873.5|9863.5|9874|9864|9873|9863|8
1622805390000|2021-06-04 11:16:30|9873.3|9863.3|9873.1|9863.1|9873.4|9863.4|9873.1|9863.1|3
1622805400000|2021-06-04 11:16:40|9873.3|9863.3|9872.9|9862.9|9873.4|9863.4|9872.9|9862.9|6
1622805410000|2021-06-04 11:16:50|9873|9863|9869.9|9859.9|9873|9863|9869.9|9859.9|9
1622805450000|2021-06-04 11:17:30|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|1
1622805460000|2021-06-04 11:17:40|9870|9860|9868.3|9858.3|9870|9860|9868.3|9858.3|2
1622805470000|2021-06-04 11:17:50|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|1
1622805480000|2021-06-04 11:18:00|9868.1|9858.1|9868.3|9858.3|9868.3|9858.3|9868.1|9858.1|2
1622805490000|2021-06-04 11:18:10|9868.6|9858.6|9868.4|9858.4|9868.6|9858.6|9868.4|9858.4|2
1622805500000|2021-06-04 11:18:20|9868.5|9858.5|9869.3|9859.3|9869.3|9859.3|9868.4|9858.4|6
1622805510000|2021-06-04 11:18:30|9869.1|9859.1|9869|9859|9869.1|9859.1|9868.3|9858.3|7
1622805520000|2021-06-04 11:18:40|9869.3|9859.3|9869.5|9859.5|9869.5|9859.5|9869.3|9859.3|2
1622805530000|2021-06-04 11:18:50|9870.3|9860.3|9869.3|9859.3|9870.3|9860.3|9869.3|9859.3|4
1622805540000|2021-06-04 11:19:00|9869.9|9859.9|9871.3|9861.3|9871.3|9861.3|9869.9|9859.9|7
1622805550000|2021-06-04 11:19:10|9871.4|9861.4|9871.6|9861.6|9871.6|9861.6|9871.4|9861.4|2
1622805560000|2021-06-04 11:19:20|9871.9|9861.9|9873.6|9863.6|9873.6|9863.6|9871.9|9861.9|8
1622805570000|2021-06-04 11:19:30|9873.5|9863.5|9870.6|9860.6|9873.5|9863.5|9870.6|9860.6|3
1622805580000|2021-06-04 11:19:40|9870.1|9860.1|9869.4|9859.4|9870.1|9860.1|9869.3|9859.3|5
1622805600000|2021-06-04 11:20:00|9873.1|9863.1|9871.8|9861.8|9873.3|9863.3|9871.8|9861.8|7
1622805610000|2021-06-04 11:20:10|9871.6|9861.6|9871.6|9861.6|9871.8|9861.8|9871.5|9861.5|4
1622805620000|2021-06-04 11:20:20|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|9871.1|9861.1|3
1622805630000|2021-06-04 11:20:30|9871.5|9861.5|9870.9|9860.9|9871.5|9861.5|9870.9|9860.9|3
1622805640000|2021-06-04 11:20:40|9871.5|9861.5|9871.8|9861.8|9871.8|9861.8|9871.1|9861.1|5
1622805650000|2021-06-04 11:20:50|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|1
1622805680000|2021-06-04 11:21:20|9872.1|9862.1|9871.8|9861.8|9872.1|9862.1|9871.8|9861.8|2
1622805690000|2021-06-04 11:21:30|9871.9|9861.9|9872.3|9862.3|9872.3|9862.3|9871.9|9861.9|2
1622805700000|2021-06-04 11:21:40|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|1
1622805720000|2021-06-04 11:22:00|9872.4|9862.4|9872.3|9862.3|9872.4|9862.4|9871.9|9861.9|3
1622805730000|2021-06-04 11:22:10|9872.8|9862.8|9872.8|9862.8|9872.8|9862.8|9872.6|9862.6|3
1622805740000|2021-06-04 11:22:20|9872.4|9862.4|9872.4|9862.4|9872.9|9862.9|9872.3|9862.3|4
1622805750000|2021-06-04 11:22:30|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|9871.8|9861.8|3
1622805760000|2021-06-04 11:22:40|9871.9|9861.9|9871.6|9861.6|9871.9|9861.9|9871.6|9861.6|2
1622805770000|2021-06-04 11:22:50|9872|9862|9871.8|9861.8|9872|9862|9871.8|9861.8|2
1622805780000|2021-06-04 11:23:00|9871.9|9861.9|9875.9|9865.9|9875.9|9865.9|9871.9|9861.9|9
1622805790000|2021-06-04 11:23:10|9876|9866|9876|9866|9876|9866|9876|9866|1
1622805810000|2021-06-04 11:23:30|9876.3|9866.3|9876.6|9866.6|9876.8|9866.8|9876.3|9866.3|4
1622805820000|2021-06-04 11:23:40|9876.9|9866.9|9877.4|9867.4|9877.4|9867.4|9876.9|9866.9|2
1622805830000|2021-06-04 11:23:50|9877.1|9867.1|9877.4|9867.4|9877.5|9867.5|9877.1|9867.1|4
1622805840000|2021-06-04 11:24:00|9877.8|9867.8|9878.6|9868.6|9878.6|9868.6|9877.8|9867.8|4
1622805850000|2021-06-04 11:24:10|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|1
1622805860000|2021-06-04 11:24:20|9879.3|9869.3|9879.6|9869.6|9879.6|9869.6|9879.3|9869.3|2
1622805870000|2021-06-04 11:24:30|9879.4|9869.4|9879.3|9869.3|9879.4|9869.4|9879.3|9869.3|2
1622805880000|2021-06-04 11:24:40|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1622805900000|2021-06-04 11:25:00|9878.3|9868.3|9877.6|9867.6|9878.3|9868.3|9877.5|9867.5|3
1622805910000|2021-06-04 11:25:10|9878.3|9868.3|9878.9|9868.9|9878.9|9868.9|9878.3|9868.3|3
1622805920000|2021-06-04 11:25:20|9879.5|9869.5|9877.3|9867.3|9879.6|9869.6|9877.3|9867.3|6
1622805930000|2021-06-04 11:25:30|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|1
1622805960000|2021-06-04 11:26:00|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|1
1622805970000|2021-06-04 11:26:10|9877.9|9867.9|9878|9868|9878|9868|9877.9|9867.9|2
1622805980000|2021-06-04 11:26:20|9877.9|9867.9|9877.8|9867.8|9877.9|9867.9|9877.8|9867.8|2
1622805990000|2021-06-04 11:26:30|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|1
1622806000000|2021-06-04 11:26:40|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|1
1622806050000|2021-06-04 11:27:30|9877.8|9867.8|9877.1|9867.1|9877.8|9867.8|9877.1|9867.1|2
1622806060000|2021-06-04 11:27:40|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|1
1622806070000|2021-06-04 11:27:50|9874|9864|9874.5|9864.5|9874.5|9864.5|9874|9864|4
1622806090000|2021-06-04 11:28:10|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|1
1622806100000|2021-06-04 11:28:20|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|1
1622806110000|2021-06-04 11:28:30|9872.5|9862.5|9872|9862|9872.5|9862.5|9871.3|9861.3|8
1622806120000|2021-06-04 11:28:40|9871.8|9861.8|9871.4|9861.4|9871.8|9861.8|9871.4|9861.4|2
1622806130000|2021-06-04 11:28:50|9870.5|9860.5|9870.9|9860.9|9870.9|9860.9|9870.5|9860.5|2
1622806140000|2021-06-04 11:29:00|9871|9861|9871|9861|9871|9861|9871|9861|1
1622806150000|2021-06-04 11:29:10|9871.1|9861.1|9873.3|9863.3|9873.3|9863.3|9871.1|9861.1|6
1622806160000|2021-06-04 11:29:20|9873|9863|9871|9861|9873.3|9863.3|9871|9861|6
1622806170000|2021-06-04 11:29:30|9871.1|9861.1|9872.6|9862.6|9872.6|9862.6|9871.1|9861.1|7
1622806180000|2021-06-04 11:29:40|9873.3|9863.3|9872.9|9862.9|9873.3|9863.3|9872.9|9862.9|4
1622806190000|2021-06-04 11:29:50|9872.8|9862.8|9871.5|9861.5|9872.8|9862.8|9871.3|9861.3|4
1622806200000|2021-06-04 11:30:00|9870.6|9860.6|9870.3|9860.3|9870.6|9860.6|9869.5|9859.5|7
1622806210000|2021-06-04 11:30:10|9870.5|9860.5|9873.8|9863.8|9873.8|9863.8|9870.5|9860.5|5
1622806220000|2021-06-04 11:30:20|9874.3|9864.3|9877.6|9867.6|9877.6|9867.6|9873.5|9863.5|7
1622806230000|2021-06-04 11:30:30|9878.4|9868.4|9876.6|9866.6|9878.4|9868.4|9876.1|9866.1|7
1622806240000|2021-06-04 11:30:40|9876.4|9866.4|9877.4|9867.4|9877.4|9867.4|9876.4|9866.4|4
1622806250000|2021-06-04 11:30:50|9877.9|9867.9|9877.5|9867.5|9877.9|9867.9|9877.3|9867.3|7
1622806260000|2021-06-04 11:31:00|9877.8|9867.8|9878.3|9868.3|9878.4|9868.4|9877.8|9867.8|7
1622806270000|2021-06-04 11:31:10|9878|9868|9877.9|9867.9|9878.3|9868.3|9877.9|9867.9|6
1622806280000|2021-06-04 11:31:20|9877.3|9867.3|9873|9863|9877.3|9867.3|9873|9863|10
1622806290000|2021-06-04 11:31:30|9873.1|9863.1|9873.3|9863.3|9873.3|9863.3|9872.3|9862.3|6
1622806300000|2021-06-04 11:31:40|9874.3|9864.3|9870.8|9860.8|9874.3|9864.3|9870.8|9860.8|7
1622806310000|2021-06-04 11:31:50|9870.9|9860.9|9868.8|9858.8|9870.9|9860.9|9868.8|9858.8|8
1622806320000|2021-06-04 11:32:00|9868.5|9858.5|9870.5|9860.5|9870.5|9860.5|9868.1|9858.1|12
1622806330000|2021-06-04 11:32:10|9871|9861|9867.6|9857.6|9871|9861|9867.6|9857.6|3
1622806340000|2021-06-04 11:32:20|9867.3|9857.3|9867|9857|9867.3|9857.3|9867|9857|2
1622806350000|2021-06-04 11:32:30|9866.8|9856.8|9870.1|9860.1|9870.1|9860.1|9866.5|9856.5|4
1622806360000|2021-06-04 11:32:40|9870.3|9860.3|9869.5|9859.5|9871.5|9861.5|9869.5|9859.5|7
1622806370000|2021-06-04 11:32:50|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|1
1622806380000|2021-06-04 11:33:00|9869|9859|9870.8|9860.8|9871.3|9861.3|9869|9859|7
1622806390000|2021-06-04 11:33:10|9871|9861|9869.1|9859.1|9871.5|9861.5|9869.1|9859.1|10
1622806400000|2021-06-04 11:33:20|9869.6|9859.6|9869.8|9859.8|9869.8|9859.8|9869.6|9859.6|2
1622806410000|2021-06-04 11:33:30|9870|9860|9870|9860|9870|9860|9869.8|9859.8|3
1622806420000|2021-06-04 11:33:40|9869.5|9859.5|9870.9|9860.9|9871|9861|9869.5|9859.5|6
1622806430000|2021-06-04 11:33:50|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|1
1622806440000|2021-06-04 11:34:00|9870.9|9860.9|9870.8|9860.8|9871|9861|9870.8|9860.8|4
1622806450000|2021-06-04 11:34:10|9870.5|9860.5|9870.8|9860.8|9870.8|9860.8|9870.4|9860.4|5
1622806460000|2021-06-04 11:34:20|9871|9861|9870.9|9860.9|9871|9861|9870.6|9860.6|4
1622806470000|2021-06-04 11:34:30|9871.3|9861.3|9871.5|9861.5|9871.5|9861.5|9871.3|9861.3|4
1622806480000|2021-06-04 11:34:40|9871|9861|9871.6|9861.6|9872.3|9862.3|9870.6|9860.6|7
1622806490000|2021-06-04 11:34:50|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|1
1622806500000|2021-06-04 11:35:00|9871.6|9861.6|9871.4|9861.4|9872.5|9862.5|9871.3|9861.3|9
1622806510000|2021-06-04 11:35:10|9871.1|9861.1|9871.3|9861.3|9871.3|9861.3|9871.1|9861.1|2
1622806520000|2021-06-04 11:35:20|9872.4|9862.4|9872.3|9862.3|9872.4|9862.4|9872.3|9862.3|2
1622806530000|2021-06-04 11:35:30|9872.4|9862.4|9872.1|9862.1|9872.5|9862.5|9872.1|9862.1|6
1622806550000|2021-06-04 11:35:50|9872.3|9862.3|9871.9|9861.9|9872.3|9862.3|9871.9|9861.9|2
1622806560000|2021-06-04 11:36:00|9872.3|9862.3|9872.1|9862.1|9872.3|9862.3|9872.1|9862.1|2
1622806570000|2021-06-04 11:36:10|9872|9862|9871.5|9861.5|9872|9862|9871.5|9861.5|2
1622806580000|2021-06-04 11:36:20|9871.4|9861.4|9871.6|9861.6|9871.6|9861.6|9871.4|9861.4|3
1622806590000|2021-06-04 11:36:30|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|1
1622806600000|2021-06-04 11:36:40|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|1
1622806610000|2021-06-04 11:36:50|9871.6|9861.6|9872.4|9862.4|9872.4|9862.4|9871.6|9861.6|3
1622806620000|2021-06-04 11:37:00|9872.5|9862.5|9872.5|9862.5|9872.5|9862.5|9872.5|9862.5|1
1622806650000|2021-06-04 11:37:30|9872.9|9862.9|9873.9|9863.9|9873.9|9863.9|9872.9|9862.9|3
1622806660000|2021-06-04 11:37:40|9874|9864|9872.6|9862.6|9874|9864|9872.6|9862.6|3
1622806690000|2021-06-04 11:38:10|9872.5|9862.5|9872.3|9862.3|9872.5|9862.5|9872.3|9862.3|2
1622806700000|2021-06-04 11:38:20|9871.9|9861.9|9871.8|9861.8|9871.9|9861.9|9871.8|9861.8|2
1622806710000|2021-06-04 11:38:30|9871.9|9861.9|9872.4|9862.4|9872.4|9862.4|9871.9|9861.9|2
1622806720000|2021-06-04 11:38:40|9872.3|9862.3|9871.8|9861.8|9872.3|9862.3|9871.8|9861.8|2
1622806740000|2021-06-04 11:39:00|9871.9|9861.9|9872.3|9862.3|9872.3|9862.3|9871.9|9861.9|2
1622806750000|2021-06-04 11:39:10|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.8|9861.8|5
1622806770000|2021-06-04 11:39:30|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|1
1622806780000|2021-06-04 11:39:40|9871.9|9861.9|9869.4|9859.4|9871.9|9861.9|9869.4|9859.4|3
1622806790000|2021-06-04 11:39:50|9869.5|9859.5|9868.5|9858.5|9869.5|9859.5|9868.4|9858.4|3
1622806800000|2021-06-04 11:40:00|9868.8|9858.8|9871.4|9861.4|9871.4|9861.4|9868.8|9858.8|4
1622806810000|2021-06-04 11:40:10|9871.5|9861.5|9871.4|9861.4|9872.1|9862.1|9871.4|9861.4|5
1622806820000|2021-06-04 11:40:20|9870.1|9860.1|9871|9861|9871.3|9861.3|9870.1|9860.1|4
1622806830000|2021-06-04 11:40:30|9871.3|9861.3|9871.6|9861.6|9871.6|9861.6|9871|9861|5
1622806840000|2021-06-04 11:40:40|9871.8|9861.8|9872.5|9862.5|9872.5|9862.5|9871.8|9861.8|3
1622806850000|2021-06-04 11:40:50|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|1
1622806860000|2021-06-04 11:41:00|9872.5|9862.5|9872.5|9862.5|9872.6|9862.6|9872.5|9862.5|3
1622806870000|2021-06-04 11:41:10|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|1
1622806880000|2021-06-04 11:41:20|9872|9862|9871.6|9861.6|9872|9862|9871.6|9861.6|2
1622806890000|2021-06-04 11:41:30|9872.1|9862.1|9872.6|9862.6|9872.6|9862.6|9872.1|9862.1|2
1622806900000|2021-06-04 11:41:40|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|1
1622806910000|2021-06-04 11:41:50|9872|9862|9871.6|9861.6|9872|9862|9871.1|9861.1|5
1622806920000|2021-06-04 11:42:00|9871.5|9861.5|9871.1|9861.1|9871.5|9861.5|9871.1|9861.1|2
1622806930000|2021-06-04 11:42:10|9871.6|9861.6|9871.6|9861.6|9872.8|9862.8|9871.6|9861.6|4
1622806940000|2021-06-04 11:42:20|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|1
1622806950000|2021-06-04 11:42:30|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.5|9861.5|3
1622806970000|2021-06-04 11:42:50|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|1
1622806980000|2021-06-04 11:43:00|9871.6|9861.6|9871.1|9861.1|9871.6|9861.6|9871.1|9861.1|9
1622806990000|2021-06-04 11:43:10|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|1
1622807000000|2021-06-04 11:43:20|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|1
1622807020000|2021-06-04 11:43:40|9870.6|9860.6|9871.1|9861.1|9871.1|9861.1|9870.6|9860.6|2
1622807040000|2021-06-04 11:44:00|9870.6|9860.6|9866.9|9856.9|9870.6|9860.6|9866.4|9856.4|6
1622807050000|2021-06-04 11:44:10|9867.8|9857.8|9868.4|9858.4|9868.9|9858.9|9867.8|9857.8|5
1622807060000|2021-06-04 11:44:20|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|1
1622807070000|2021-06-04 11:44:30|9867.9|9857.9|9867.8|9857.8|9867.9|9857.9|9867.8|9857.8|2
1622807080000|2021-06-04 11:44:40|9867.6|9857.6|9867.3|9857.3|9867.6|9857.6|9867.3|9857.3|2
1622807090000|2021-06-04 11:44:50|9867.6|9857.6|9868.4|9858.4|9868.4|9858.4|9867.6|9857.6|3
1622807120000|2021-06-04 11:45:20|9868.5|9858.5|9868.5|9858.5|9868.5|9858.5|9868.5|9858.5|1
1622807150000|2021-06-04 11:45:50|9868|9858|9867.4|9857.4|9868|9858|9867|9857|5
1622807160000|2021-06-04 11:46:00|9868|9858|9867.9|9857.9|9868|9858|9867.9|9857.9|2
1622807170000|2021-06-04 11:46:10|9868.1|9858.1|9868.6|9858.6|9869.1|9859.1|9868.1|9858.1|6
1622807180000|2021-06-04 11:46:20|9868.9|9858.9|9868.6|9858.6|9868.9|9858.9|9868.6|9858.6|2
1622807200000|2021-06-04 11:46:40|9868.5|9858.5|9868|9858|9868.5|9858.5|9868|9858|2
1622807230000|2021-06-04 11:47:10|9868.1|9858.1|9868.6|9858.6|9868.6|9858.6|9868.1|9858.1|2
1622807250000|2021-06-04 11:47:30|9868.9|9858.9|9868.5|9858.5|9869.1|9859.1|9868.5|9858.5|3
1622807260000|2021-06-04 11:47:40|9868|9858|9867.6|9857.6|9868|9858|9867.6|9857.6|2
1622807270000|2021-06-04 11:47:50|9867.5|9857.5|9867.6|9857.6|9867.6|9857.6|9867.5|9857.5|2
1622807280000|2021-06-04 11:48:00|9866|9856|9861|9851|9866|9856|9860.9|9850.9|6
1622807290000|2021-06-04 11:48:10|9860.9|9850.9|9859.5|9849.5|9860.9|9850.9|9859.5|9849.5|5
1622807300000|2021-06-04 11:48:20|9859.6|9849.6|9860.9|9850.9|9861|9851|9859.6|9849.6|5
1622807310000|2021-06-04 11:48:30|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1622807330000|2021-06-04 11:48:50|9860.5|9850.5|9860.3|9850.3|9860.5|9850.5|9860.3|9850.3|2
1622807360000|2021-06-04 11:49:20|9859.5|9849.5|9860.4|9850.4|9860.4|9850.4|9859.5|9849.5|2
1622807370000|2021-06-04 11:49:30|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|1
1622807380000|2021-06-04 11:49:40|9860.4|9850.4|9860.8|9850.8|9860.8|9850.8|9860.4|9850.4|2
1622807400000|2021-06-04 11:50:00|9861.1|9851.1|9861.5|9851.5|9861.5|9851.5|9861.1|9851.1|3
1622807410000|2021-06-04 11:50:10|9864|9854|9865.1|9855.1|9865.1|9855.1|9864|9854|4
1622807420000|2021-06-04 11:50:20|9865|9855|9865|9855|9865.3|9855.3|9865|9855|7
1622807430000|2021-06-04 11:50:30|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|1
1622807440000|2021-06-04 11:50:40|9865|9855|9864.9|9854.9|9865.9|9855.9|9864.9|9854.9|9
1622807460000|2021-06-04 11:51:00|9864.6|9854.6|9863.9|9853.9|9864.6|9854.6|9863.9|9853.9|2
1622807470000|2021-06-04 11:51:10|9864|9854|9864.3|9854.3|9864.3|9854.3|9864|9854|2
1622807480000|2021-06-04 11:51:20|9864|9854|9864|9854|9864|9854|9864|9854|1
1622807490000|2021-06-04 11:51:30|9863.9|9853.9|9863.9|9853.9|9864.3|9854.3|9863.9|9853.9|5
1622807500000|2021-06-04 11:51:40|9863.8|9853.8|9863.6|9853.6|9863.8|9853.8|9863.6|9853.6|2
1622807520000|2021-06-04 11:52:00|9863.9|9853.9|9864.3|9854.3|9864.3|9854.3|9863.9|9853.9|3
1622807530000|2021-06-04 11:52:10|9864.4|9854.4|9864.3|9854.3|9864.4|9854.4|9864.3|9854.3|2
1622807540000|2021-06-04 11:52:20|9864.5|9854.5|9864.5|9854.5|9864.5|9854.5|9864.5|9854.5|1
1622807550000|2021-06-04 11:52:30|9864.6|9854.6|9865|9855|9865|9855|9864.6|9854.6|3
1622807560000|2021-06-04 11:52:40|9864.9|9854.9|9865.3|9855.3|9865.3|9855.3|9864.9|9854.9|3
1622807580000|2021-06-04 11:53:00|9865|9855|9865.8|9855.8|9865.8|9855.8|9865|9855|5
1622807590000|2021-06-04 11:53:10|9865.3|9855.3|9865.5|9855.5|9865.5|9855.5|9865.3|9855.3|2
1622807600000|2021-06-04 11:53:20|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|1
1622807620000|2021-06-04 11:53:40|9865.3|9855.3|9864.9|9854.9|9865.3|9855.3|9864.9|9854.9|3
1622807630000|2021-06-04 11:53:50|9864.8|9854.8|9863.6|9853.6|9864.8|9854.8|9863.6|9853.6|2
1622807650000|2021-06-04 11:54:10|9863.9|9853.9|9865.1|9855.1|9865.1|9855.1|9863.9|9853.9|5
1622807660000|2021-06-04 11:54:20|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|1
1622807680000|2021-06-04 11:54:40|9864.6|9854.6|9865|9855|9865|9855|9864.6|9854.6|2
1622807690000|2021-06-04 11:54:50|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1622807700000|2021-06-04 11:55:00|9865|9855|9865|9855|9865|9855|9864.8|9854.8|3
1622807710000|2021-06-04 11:55:10|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|1
1622807720000|2021-06-04 11:55:20|9865|9855|9862.9|9852.9|9865|9855|9862.9|9852.9|3
1622807730000|2021-06-04 11:55:30|9862.5|9852.5|9862.8|9852.8|9862.8|9852.8|9862.4|9852.4|4
1622807740000|2021-06-04 11:55:40|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1622807750000|2021-06-04 11:55:50|9861.9|9851.9|9860.8|9850.8|9861.9|9851.9|9860.8|9850.8|6
1622807760000|2021-06-04 11:56:00|9860.6|9850.6|9860.8|9850.8|9860.8|9850.8|9860.6|9850.6|2
1622807770000|2021-06-04 11:56:10|9860.6|9850.6|9860.9|9850.9|9860.9|9850.9|9859.8|9849.8|5
1622807780000|2021-06-04 11:56:20|9860.6|9850.6|9861.3|9851.3|9861.3|9851.3|9860.6|9850.6|3
1622807790000|2021-06-04 11:56:30|9861.4|9851.4|9863.1|9853.1|9863.1|9853.1|9861.4|9851.4|6
1622807800000|2021-06-04 11:56:40|9863.4|9853.4|9863.6|9853.6|9864.1|9854.1|9863.4|9853.4|4
1622807810000|2021-06-04 11:56:50|9863.3|9853.3|9863|9853|9863.3|9853.3|9863|9853|3
1622807820000|2021-06-04 11:57:00|9863.3|9853.3|9864.6|9854.6|9864.6|9854.6|9863.3|9853.3|2
1622807830000|2021-06-04 11:57:10|9863.9|9853.9|9863.5|9853.5|9863.9|9853.9|9863.5|9853.5|2
1622807840000|2021-06-04 11:57:20|9863|9853|9864.6|9854.6|9864.6|9854.6|9863|9853|6
1622807850000|2021-06-04 11:57:30|9864.8|9854.8|9865.6|9855.6|9865.6|9855.6|9864.8|9854.8|2
1622807860000|2021-06-04 11:57:40|9865.8|9855.8|9865.3|9855.3|9866.3|9856.3|9865.3|9855.3|6
1622807870000|2021-06-04 11:57:50|9865.9|9855.9|9865.3|9855.3|9865.9|9855.9|9865.3|9855.3|3
1622807880000|2021-06-04 11:58:00|9865.9|9855.9|9866.3|9856.3|9866.3|9856.3|9865.9|9855.9|5
1622807890000|2021-06-04 11:58:10|9866.4|9856.4|9865.4|9855.4|9867.1|9857.1|9865.4|9855.4|10
1622807900000|2021-06-04 11:58:20|9866|9856|9867|9857|9867.1|9857.1|9865.3|9855.3|11
1622807910000|2021-06-04 11:58:30|9866.8|9856.8|9866.4|9856.4|9867|9857|9866.4|9856.4|3
1622807920000|2021-06-04 11:58:40|9866.3|9856.3|9865.1|9855.1|9866.4|9856.4|9865.1|9855.1|5
1622807930000|2021-06-04 11:58:50|9865.3|9855.3|9865.4|9855.4|9866|9856|9865.3|9855.3|8
1622807940000|2021-06-04 11:59:00|9865.1|9855.1|9864.3|9854.3|9865.1|9855.1|9864.3|9854.3|5
1622807950000|2021-06-04 11:59:10|9864.1|9854.1|9865.9|9855.9|9865.9|9855.9|9863.8|9853.8|7
1622807970000|2021-06-04 11:59:30|9866|9856|9866.5|9856.5|9866.5|9856.5|9866|9856|2
1622807990000|2021-06-04 11:59:50|9866.8|9856.8|9868.9|9858.9|9869|9859|9866.8|9856.8|9
1622808000000|2021-06-04 12:00:00|9868.5|9858.5|9868.6|9858.6|9868.6|9858.6|9868.1|9858.1|3
1622808030000|2021-06-04 12:00:30|9869|9859|9869|9859|9869|9859|9869|9859|1
1622808040000|2021-06-04 12:00:40|9868.6|9858.6|9868.5|9858.5|9868.6|9858.6|9868.5|9858.5|2
1622808050000|2021-06-04 12:00:50|9868.1|9858.1|9866.8|9856.8|9868.1|9858.1|9866.6|9856.6|7
1622808060000|2021-06-04 12:01:00|9866.6|9856.6|9865.1|9855.1|9866.6|9856.6|9864.8|9854.8|4
1622808080000|2021-06-04 12:01:20|9864.6|9854.6|9865.6|9855.6|9865.8|9855.8|9864.3|9854.3|8
1622808100000|2021-06-04 12:01:40|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|1
1622808110000|2021-06-04 12:01:50|9865.5|9855.5|9867.9|9857.9|9867.9|9857.9|9865.5|9855.5|6
1622808120000|2021-06-04 12:02:00|9868.6|9858.6|9868.5|9858.5|9868.6|9858.6|9868.1|9858.1|4
1622808130000|2021-06-04 12:02:10|9868.4|9858.4|9869|9859|9869|9859|9867.6|9857.6|4
1622808140000|2021-06-04 12:02:20|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|1
1622808150000|2021-06-04 12:02:30|9869.5|9859.5|9870.1|9860.1|9870.4|9860.4|9869.5|9859.5|6
1622808160000|2021-06-04 12:02:40|9871|9861|9869.5|9859.5|9871|9861|9869.5|9859.5|2
1622808170000|2021-06-04 12:02:50|9869.6|9859.6|9870.6|9860.6|9870.6|9860.6|9869.6|9859.6|3
1622808190000|2021-06-04 12:03:10|9870.9|9860.9|9870.6|9860.6|9870.9|9860.9|9870.1|9860.1|3
1622808200000|2021-06-04 12:03:20|9871|9861|9870.9|9860.9|9871|9861|9870.5|9860.5|4
1622808210000|2021-06-04 12:03:30|9871|9861|9867.5|9857.5|9871|9861|9867.5|9857.5|7
1622808220000|2021-06-04 12:03:40|9867|9857|9866.9|9856.9|9867.4|9857.4|9866.9|9856.9|4
1622808230000|2021-06-04 12:03:50|9866.6|9856.6|9865.4|9855.4|9866.6|9856.6|9865.4|9855.4|3
1622808240000|2021-06-04 12:04:00|9865.5|9855.5|9866.8|9856.8|9866.8|9856.8|9865.5|9855.5|7
1622808250000|2021-06-04 12:04:10|9866.9|9856.9|9867.3|9857.3|9867.3|9857.3|9866.8|9856.8|6
1622808260000|2021-06-04 12:04:20|9867|9857|9867.3|9857.3|9867.3|9857.3|9866.9|9856.9|3
1622808270000|2021-06-04 12:04:30|9867|9857|9866.8|9856.8|9867|9857|9866.8|9856.8|2
1622808280000|2021-06-04 12:04:40|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|1
1622808290000|2021-06-04 12:04:50|9866.8|9856.8|9866.1|9856.1|9867.3|9857.3|9866.1|9856.1|7
1622808300000|2021-06-04 12:05:00|9866|9856|9865|9855|9866|9856|9865|9855|5
1622808310000|2021-06-04 12:05:10|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1622808320000|2021-06-04 12:05:20|9865.3|9855.3|9867.3|9857.3|9867.3|9857.3|9865.3|9855.3|4
1622808330000|2021-06-04 12:05:30|9867.1|9857.1|9867.5|9857.5|9867.5|9857.5|9867.1|9857.1|3
1622808340000|2021-06-04 12:05:40|9867.8|9857.8|9868.5|9858.5|9868.5|9858.5|9867.8|9857.8|3
1622808350000|2021-06-04 12:05:50|9868.8|9858.8|9868.3|9858.3|9868.8|9858.8|9868.3|9858.3|6
1622808360000|2021-06-04 12:06:00|9867.5|9857.5|9866.5|9856.5|9867.5|9857.5|9865|9855|6
1622808370000|2021-06-04 12:06:10|9867.4|9857.4|9868.3|9858.3|9868.3|9858.3|9867.4|9857.4|2
1622808380000|2021-06-04 12:06:20|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|1
1622808400000|2021-06-04 12:06:40|9868|9858|9865.4|9855.4|9868|9858|9865.4|9855.4|2
1622808420000|2021-06-04 12:07:00|9866.1|9856.1|9866.8|9856.8|9866.8|9856.8|9866.1|9856.1|3
1622808440000|2021-06-04 12:07:20|9866.5|9856.5|9867.1|9857.1|9867.1|9857.1|9866.5|9856.5|3
1622808450000|2021-06-04 12:07:30|9866.4|9856.4|9865.5|9855.5|9866.4|9856.4|9865.5|9855.5|5
1622808460000|2021-06-04 12:07:40|9865|9855|9864.4|9854.4|9865.1|9855.1|9864.3|9854.3|6
1622808470000|2021-06-04 12:07:50|9864.8|9854.8|9865|9855|9865|9855|9864.8|9854.8|3
1622808490000|2021-06-04 12:08:10|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|1
1622808510000|2021-06-04 12:08:30|9865|9855|9865|9855|9865|9855|9865|9855|1
1622808540000|2021-06-04 12:09:00|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|1
1622808550000|2021-06-04 12:09:10|9865.8|9855.8|9865.8|9855.8|9865.9|9855.9|9865.8|9855.8|3
1622808560000|2021-06-04 12:09:20|9865.1|9855.1|9865.8|9855.8|9865.9|9855.9|9865.1|9855.1|4
1622808580000|2021-06-04 12:09:40|9865.1|9855.1|9865|9855|9865.1|9855.1|9864.9|9854.9|3
1622808590000|2021-06-04 12:09:50|9864.9|9854.9|9864.3|9854.3|9864.9|9854.9|9864.3|9854.3|3
1622808600000|2021-06-04 12:10:00|9864|9854|9861.4|9851.4|9864|9854|9860.1|9850.1|7
1622808610000|2021-06-04 12:10:10|9861|9851|9861|9851|9861.3|9851.3|9860.8|9850.8|6
1622808620000|2021-06-04 12:10:20|9860.6|9850.6|9861.5|9851.5|9861.5|9851.5|9860.6|9850.6|5
1622808640000|2021-06-04 12:10:40|9861.4|9851.4|9859.3|9849.3|9861.4|9851.4|9859.3|9849.3|8
1622808650000|2021-06-04 12:10:50|9860.1|9850.1|9857.4|9847.4|9860.1|9850.1|9857.4|9847.4|5
1622808660000|2021-06-04 12:11:00|9857.5|9847.5|9857.5|9847.5|9857.5|9847.5|9857.4|9847.4|3
1622808680000|2021-06-04 12:11:20|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1622808690000|2021-06-04 12:11:30|9857.3|9847.3|9855.3|9845.3|9857.3|9847.3|9855.1|9845.1|7
1622808700000|2021-06-04 12:11:40|9855.1|9845.1|9849.1|9839.1|9855.3|9845.3|9849.1|9839.1|8
1622808710000|2021-06-04 12:11:50|9849|9839|9846.1|9836.1|9849|9839|9846.1|9836.1|5
1622808720000|2021-06-04 12:12:00|9846|9836|9843.4|9833.4|9846|9836|9843.4|9833.4|4
1622808730000|2021-06-04 12:12:10|9843.3|9833.3|9841.5|9831.5|9843.3|9833.3|9841.4|9831.4|4
1622808740000|2021-06-04 12:12:20|9842|9832|9837.4|9827.4|9842.1|9832.1|9837.4|9827.4|10
1622808750000|2021-06-04 12:12:30|9837.1|9827.1|9834.9|9824.9|9837.1|9827.1|9834.9|9824.9|5
1622808760000|2021-06-04 12:12:40|9835|9825|9830.8|9820.8|9835|9825|9830.8|9820.8|9
1622808770000|2021-06-04 12:12:50|9830.9|9820.9|9830.1|9820.1|9831.5|9821.5|9829.9|9819.9|7
1622808780000|2021-06-04 12:13:00|9829.5|9819.5|9829.8|9819.8|9830.4|9820.4|9829.5|9819.5|10
1622808790000|2021-06-04 12:13:10|9829.4|9819.4|9829.9|9819.9|9829.9|9819.9|9829.4|9819.4|2
1622808800000|2021-06-04 12:13:20|9829.4|9819.4|9827.4|9817.4|9829.4|9819.4|9827.4|9817.4|3
1622808810000|2021-06-04 12:13:30|9827.6|9817.6|9826.5|9816.5|9827.6|9817.6|9826.5|9816.5|3
1622808820000|2021-06-04 12:13:40|9827.4|9817.4|9830.3|9820.3|9830.3|9820.3|9827.4|9817.4|7
1622808840000|2021-06-04 12:14:00|9831.4|9821.4|9833|9823|9833|9823|9831.4|9821.4|4
1622808850000|2021-06-04 12:14:10|9833.1|9823.1|9835.9|9825.9|9835.9|9825.9|9833.1|9823.1|6
1622808870000|2021-06-04 12:14:30|9836|9826|9839.1|9829.1|9839.1|9829.1|9836|9826|6
1622808880000|2021-06-04 12:14:40|9839|9829|9839|9829|9839|9829|9839|9829|1
1622808890000|2021-06-04 12:14:50|9839.9|9829.9|9840.6|9830.6|9840.6|9830.6|9839.9|9829.9|5
1622808900000|2021-06-04 12:15:00|9840.4|9830.4|9842.3|9832.3|9842.3|9832.3|9840.4|9830.4|4
1622808910000|2021-06-04 12:15:10|9842.6|9832.6|9844.1|9834.1|9844.1|9834.1|9842.6|9832.6|5
1622808920000|2021-06-04 12:15:20|9845.6|9835.6|9838.5|9828.5|9848.1|9838.1|9838.5|9828.5|9
1622808930000|2021-06-04 12:15:30|9835.6|9825.6|9833|9823|9835.6|9825.6|9826.8|9816.8|17
1622808940000|2021-06-04 12:15:40|9832.4|9822.4|9833.6|9823.6|9834.9|9824.9|9832.4|9822.4|10
1622808950000|2021-06-04 12:15:50|9833.8|9823.8|9836|9826|9836|9826|9832.3|9822.3|8
1622808960000|2021-06-04 12:16:00|9835.9|9825.9|9840.5|9830.5|9840.5|9830.5|9835.8|9825.8|10
1622808970000|2021-06-04 12:16:10|9841|9831|9841.6|9831.6|9841.6|9831.6|9841|9831|3
1622808980000|2021-06-04 12:16:20|9841.4|9831.4|9842.8|9832.8|9842.8|9832.8|9841.4|9831.4|4
1622808990000|2021-06-04 12:16:30|9842.9|9832.9|9846.4|9836.4|9846.4|9836.4|9842.9|9832.9|5
1622809000000|2021-06-04 12:16:40|9846.5|9836.5|9847.9|9837.9|9847.9|9837.9|9846.5|9836.5|2
1622809010000|2021-06-04 12:16:50|9847.6|9837.6|9845.3|9835.3|9847.6|9837.6|9844.9|9834.9|5
1622809020000|2021-06-04 12:17:00|9845.5|9835.5|9844|9834|9845.5|9835.5|9844|9834|4
1622809030000|2021-06-04 12:17:10|9844.1|9834.1|9844|9834|9845.1|9835.1|9843.5|9833.5|10
1622809040000|2021-06-04 12:17:20|9844.1|9834.1|9849.1|9839.1|9849.1|9839.1|9844.1|9834.1|6
1622809050000|2021-06-04 12:17:30|9849|9839|9849.1|9839.1|9849.1|9839.1|9848.8|9838.8|3
1622809060000|2021-06-04 12:17:40|9849.6|9839.6|9850.8|9840.8|9851.9|9841.9|9849.6|9839.6|6
1622809070000|2021-06-04 12:17:50|9851|9841|9850.6|9840.6|9851.1|9841.1|9850.4|9840.4|4
1622809080000|2021-06-04 12:18:00|9851.1|9841.1|9853.9|9843.9|9853.9|9843.9|9850.1|9840.1|12
1622809090000|2021-06-04 12:18:10|9854.4|9844.4|9848.3|9838.3|9854.4|9844.4|9848.3|9838.3|5
1622809100000|2021-06-04 12:18:20|9847.9|9837.9|9846.3|9836.3|9847.9|9837.9|9843.4|9833.4|7
1622809110000|2021-06-04 12:18:30|9846.1|9836.1|9845.9|9835.9|9846.9|9836.9|9843.9|9833.9|13
1622809120000|2021-06-04 12:18:40|9845.5|9835.5|9848.6|9838.6|9848.6|9838.6|9845.5|9835.5|5
1622809130000|2021-06-04 12:18:50|9848.8|9838.8|9848.8|9838.8|9849.4|9839.4|9848.8|9838.8|4
1622809140000|2021-06-04 12:19:00|9848.4|9838.4|9847.3|9837.3|9848.4|9838.4|9847.3|9837.3|10
1622809150000|2021-06-04 12:19:10|9846.8|9836.8|9844.9|9834.9|9846.8|9836.8|9844.9|9834.9|5
1622809160000|2021-06-04 12:19:20|9844.8|9834.8|9841.9|9831.9|9844.8|9834.8|9841.8|9831.8|6
1622809170000|2021-06-04 12:19:30|9842|9832|9844.3|9834.3|9844.8|9834.8|9842|9832|4
1622809180000|2021-06-04 12:19:40|9844.9|9834.9|9847.8|9837.8|9848.4|9838.4|9844.9|9834.9|6
1622809190000|2021-06-04 12:19:50|9848.3|9838.3|9850.4|9840.4|9850.5|9840.5|9848.3|9838.3|7
1622809200000|2021-06-04 12:20:00|9850.5|9840.5|9850.6|9840.6|9850.9|9840.9|9850.5|9840.5|4
1622809210000|2021-06-04 12:20:10|9850.9|9840.9|9852.4|9842.4|9852.4|9842.4|9850.6|9840.6|4
1622809220000|2021-06-04 12:20:20|9852.8|9842.8|9851.4|9841.4|9853.5|9843.5|9851.4|9841.4|6
1622809230000|2021-06-04 12:20:30|9851.5|9841.5|9851.8|9841.8|9851.9|9841.9|9851.5|9841.5|3
1622809240000|2021-06-04 12:20:40|9851.4|9841.4|9849.4|9839.4|9851.6|9841.6|9849.4|9839.4|6
1622809250000|2021-06-04 12:20:50|9849|9839|9849.5|9839.5|9849.5|9839.5|9849|9839|4
1622809260000|2021-06-04 12:21:00|9849.8|9839.8|9851.6|9841.6|9851.6|9841.6|9849.6|9839.6|7
1622809270000|2021-06-04 12:21:10|9851.8|9841.8|9853|9843|9853.4|9843.4|9851.8|9841.8|7
1622809280000|2021-06-04 12:21:20|9853.5|9843.5|9853.4|9843.4|9853.5|9843.5|9852.9|9842.9|6
1622809290000|2021-06-04 12:21:30|9853|9843|9848|9838|9853|9843|9848|9838|6
1622809300000|2021-06-04 12:21:40|9847.8|9837.8|9847.9|9837.9|9848.3|9838.3|9847.8|9837.8|3
1622809310000|2021-06-04 12:21:50|9847.8|9837.8|9844.8|9834.8|9847.8|9837.8|9844.8|9834.8|6
1622809320000|2021-06-04 12:22:00|9844.3|9834.3|9842.8|9832.8|9844.3|9834.3|9841.5|9831.5|7
1622809330000|2021-06-04 12:22:10|9843.8|9833.8|9844.3|9834.3|9844.4|9834.4|9843.8|9833.8|3
1622809340000|2021-06-04 12:22:20|9844.4|9834.4|9846.3|9836.3|9846.3|9836.3|9844.4|9834.4|6
1622809350000|2021-06-04 12:22:30|9846.8|9836.8|9847.1|9837.1|9847.1|9837.1|9846.8|9836.8|2
1622809360000|2021-06-04 12:22:40|9847.8|9837.8|9851.1|9841.1|9851.9|9841.9|9847.8|9837.8|4
1622809370000|2021-06-04 12:22:50|9851.3|9841.3|9850.6|9840.6|9851.3|9841.3|9850.6|9840.6|3
1622809380000|2021-06-04 12:23:00|9850.1|9840.1|9853|9843|9853|9843|9850.1|9840.1|9
1622809390000|2021-06-04 12:23:10|9853.5|9843.5|9853.5|9843.5|9853.6|9843.6|9853.4|9843.4|4
1622809400000|2021-06-04 12:23:20|9853.9|9843.9|9854.3|9844.3|9854.3|9844.3|9852.9|9842.9|9
1622809410000|2021-06-04 12:23:30|9854.4|9844.4|9854.1|9844.1|9854.4|9844.4|9854.1|9844.1|3
1622809420000|2021-06-04 12:23:40|9853.5|9843.5|9850.9|9840.9|9853.5|9843.5|9850.9|9840.9|6
1622809430000|2021-06-04 12:23:50|9850.4|9840.4|9851.3|9841.3|9851.3|9841.3|9849.8|9839.8|5
1622809440000|2021-06-04 12:24:00|9851.5|9841.5|9853.4|9843.4|9853.4|9843.4|9851.5|9841.5|4
1622809450000|2021-06-04 12:24:10|9853|9843|9852.1|9842.1|9853|9843|9851.6|9841.6|5
1622809460000|2021-06-04 12:24:20|9851.8|9841.8|9848.4|9838.4|9851.8|9841.8|9847.9|9837.9|5
1622809470000|2021-06-04 12:24:30|9848.5|9838.5|9849|9839|9849|9839|9848.5|9838.5|2
1622809500000|2021-06-04 12:25:00|9849.4|9839.4|9854.3|9844.3|9854.3|9844.3|9849.4|9839.4|6
1622809510000|2021-06-04 12:25:10|9854.1|9844.1|9851.1|9841.1|9854.1|9844.1|9851.1|9841.1|4
1622809530000|2021-06-04 12:25:30|9851.3|9841.3|9851.8|9841.8|9853.1|9843.1|9851.3|9841.3|5
1622809540000|2021-06-04 12:25:40|9851.9|9841.9|9851.5|9841.5|9852.9|9842.9|9851.5|9841.5|6
1622809550000|2021-06-04 12:25:50|9849.9|9839.9|9845.6|9835.6|9849.9|9839.9|9845.6|9835.6|8
1622809560000|2021-06-04 12:26:00|9847.1|9837.1|9845.8|9835.8|9847.1|9837.1|9845.8|9835.8|7
1622809570000|2021-06-04 12:26:10|9844.8|9834.8|9843|9833|9844.8|9834.8|9841.6|9831.6|5
1622809580000|2021-06-04 12:26:20|9842.5|9832.5|9844.3|9834.3|9844.3|9834.3|9842.4|9832.4|5
1622809590000|2021-06-04 12:26:30|9843.9|9833.9|9844|9834|9844.3|9834.3|9843.5|9833.5|5
1622809600000|2021-06-04 12:26:40|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|1
1622809610000|2021-06-04 12:26:50|9844|9834|9845.5|9835.5|9845.5|9835.5|9844|9834|6
1622809620000|2021-06-04 12:27:00|9846.3|9836.3|9848.9|9838.9|9848.9|9838.9|9846.3|9836.3|4
1622809630000|2021-06-04 12:27:10|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|1
1622809640000|2021-06-04 12:27:20|9848.4|9838.4|9848.5|9838.5|9848.5|9838.5|9847.3|9837.3|4
1622809660000|2021-06-04 12:27:40|9849.8|9839.8|9852.9|9842.9|9852.9|9842.9|9849.8|9839.8|7
1622809670000|2021-06-04 12:27:50|9851.9|9841.9|9852.4|9842.4|9852.4|9842.4|9851.9|9841.9|4
1622809680000|2021-06-04 12:28:00|9852.1|9842.1|9851.9|9841.9|9852.4|9842.4|9851.9|9841.9|3
1622809690000|2021-06-04 12:28:10|9852.9|9842.9|9851.9|9841.9|9852.9|9842.9|9851.9|9841.9|2
1622809700000|2021-06-04 12:28:20|9851.1|9841.1|9851.4|9841.4|9851.4|9841.4|9850.6|9840.6|4
1622809710000|2021-06-04 12:28:30|9851.6|9841.6|9847.9|9837.9|9851.6|9841.6|9846.9|9836.9|6
1622809720000|2021-06-04 12:28:40|9847.4|9837.4|9846.4|9836.4|9847.4|9837.4|9846.4|9836.4|2
1622809730000|2021-06-04 12:28:50|9846.3|9836.3|9845|9835|9846.3|9836.3|9845|9835|3
1622809740000|2021-06-04 12:29:00|9845.1|9835.1|9845.8|9835.8|9845.8|9835.8|9843.3|9833.3|6
1622809750000|2021-06-04 12:29:10|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1622809760000|2021-06-04 12:29:20|9846.9|9836.9|9845.9|9835.9|9846.9|9836.9|9845.9|9835.9|2
1622809770000|2021-06-04 12:29:30|9848.1|9838.1|9849.1|9839.1|9849.1|9839.1|9847.4|9837.4|5
1622809790000|2021-06-04 12:29:50|9848.4|9838.4|9847.9|9837.9|9848.6|9838.6|9847.9|9837.9|3
1622809800000|2021-06-04 12:30:00|9849.1|9839.1|9868.9|9858.9|9869.9|9859.9|9849.1|9839.1|20
1622809810000|2021-06-04 12:30:10|9868.1|9858.1|9867.4|9857.4|9871.4|9861.4|9866.4|9856.4|19
1622809820000|2021-06-04 12:30:20|9867.9|9857.9|9864.6|9854.6|9869.4|9859.4|9864.1|9854.1|28
1622809830000|2021-06-04 12:30:30|9865.1|9855.1|9868.4|9858.4|9871.1|9861.1|9865.1|9855.1|27
1622809840000|2021-06-04 12:30:40|9869.6|9859.6|9876.6|9866.6|9876.6|9866.6|9867.9|9857.9|30
1622809850000|2021-06-04 12:30:50|9876.9|9866.9|9877.4|9867.4|9877.4|9867.4|9874.9|9864.9|12
1622809860000|2021-06-04 12:31:00|9879.6|9869.6|9885.1|9875.1|9885.6|9875.6|9879.4|9869.4|21
1622809870000|2021-06-04 12:31:10|9884.9|9874.9|9886.1|9876.1|9888.1|9878.1|9884.9|9874.9|14
1622809880000|2021-06-04 12:31:20|9886.6|9876.6|9894.9|9884.9|9894.9|9884.9|9885.6|9875.6|27
1622809890000|2021-06-04 12:31:30|9893.6|9883.6|9896.9|9886.9|9896.9|9886.9|9893.6|9883.6|18
1622809900000|2021-06-04 12:31:40|9898.1|9888.1|9899.6|9889.6|9900.6|9890.6|9897.6|9887.6|17
1622809910000|2021-06-04 12:31:50|9899.9|9889.9|9892.6|9882.6|9899.9|9889.9|9892.6|9882.6|21
1622809920000|2021-06-04 12:32:00|9892.1|9882.1|9895.4|9885.4|9898.1|9888.1|9892.1|9882.1|25
1622809930000|2021-06-04 12:32:10|9894.1|9884.1|9896.1|9886.1|9898.6|9888.6|9894.1|9884.1|25
1622809940000|2021-06-04 12:32:20|9896.4|9886.4|9893.1|9883.1|9897.4|9887.4|9892.9|9882.9|26
1622809950000|2021-06-04 12:32:30|9893.4|9883.4|9896.6|9886.6|9897.1|9887.1|9893.4|9883.4|19
1622809960000|2021-06-04 12:32:40|9896.9|9886.9|9900.1|9890.1|9900.1|9890.1|9896.4|9886.4|22
1622809970000|2021-06-04 12:32:50|9899.6|9889.6|9900.9|9890.9|9903.6|9893.6|9899.6|9889.6|20
1622809980000|2021-06-04 12:33:00|9900.3|9890.3|9907.8|9897.8|9907.8|9897.8|9899.3|9889.3|27
1622809990000|2021-06-04 12:33:10|9907|9897|9912.8|9902.8|9912.8|9902.8|9906.3|9896.3|19
1622810000000|2021-06-04 12:33:20|9912.3|9902.3|9914.3|9904.3|9914.3|9904.3|9911.3|9901.3|22
1622810010000|2021-06-04 12:33:30|9914.5|9904.5|9911|9901|9914.8|9904.8|9910.9|9900.9|12
1622810020000|2021-06-04 12:33:40|9910.8|9900.8|9912.9|9902.9|9913.8|9903.8|9910.4|9900.4|15
1622810030000|2021-06-04 12:33:50|9913.3|9903.3|9916|9906|9917.1|9907.1|9913.3|9903.3|26
1622810040000|2021-06-04 12:34:00|9917|9907|9914.4|9904.4|9917.9|9907.9|9914.4|9904.4|20
1622810050000|2021-06-04 12:34:10|9913.9|9903.9|9910.6|9900.6|9913.9|9903.9|9909|9899|21
1622810060000|2021-06-04 12:34:20|9910.5|9900.5|9910.9|9900.9|9914.3|9904.3|9910.4|9900.4|15
1622810070000|2021-06-04 12:34:30|9910.5|9900.5|9910.3|9900.3|9912.4|9902.4|9908.6|9898.6|23
1622810080000|2021-06-04 12:34:40|9909.9|9899.9|9913.3|9903.3|9913.3|9903.3|9909.8|9899.8|20
1622810090000|2021-06-04 12:34:50|9913.6|9903.6|9914.8|9904.8|9916.8|9906.8|9912.8|9902.8|22
1622810100000|2021-06-04 12:35:00|9916|9906|9914.9|9904.9|9916|9906|9911.8|9901.8|23
1622810110000|2021-06-04 12:35:10|9915.1|9905.1|9916.3|9906.3|9918|9908|9914.9|9904.9|12
1622810120000|2021-06-04 12:35:20|9917.1|9907.1|9915.4|9905.4|9917.4|9907.4|9915.4|9905.4|20
1622810130000|2021-06-04 12:35:30|9914.3|9904.3|9911.5|9901.5|9917.6|9907.6|9911.5|9901.5|19
1622810140000|2021-06-04 12:35:40|9910.5|9900.5|9902.1|9892.1|9910.5|9900.5|9902.1|9892.1|20
1622810150000|2021-06-04 12:35:50|9902.3|9892.3|9898|9888|9902.5|9892.5|9897|9887|10
1622810160000|2021-06-04 12:36:00|9897.9|9887.9|9889|9879|9898|9888|9889|9879|24
1622810170000|2021-06-04 12:36:10|9888.9|9878.9|9885.9|9875.9|9888.9|9878.9|9884|9874|17
1622810180000|2021-06-04 12:36:20|9882.6|9872.6|9888.1|9878.1|9888.5|9878.5|9882.6|9872.6|17
1622810190000|2021-06-04 12:36:30|9888.8|9878.8|9889.4|9879.4|9891.3|9881.3|9888.8|9878.8|18
1622810200000|2021-06-04 12:36:40|9890.3|9880.3|9889.9|9879.9|9891.5|9881.5|9889.1|9879.1|16
1622810210000|2021-06-04 12:36:50|9890|9880|9892.4|9882.4|9892.9|9882.9|9890|9880|21
1622810220000|2021-06-04 12:37:00|9891.9|9881.9|9896.6|9886.6|9896.6|9886.6|9891.9|9881.9|15
1622810230000|2021-06-04 12:37:10|9896.4|9886.4|9889.9|9879.9|9896.4|9886.4|9889.4|9879.4|16
1622810240000|2021-06-04 12:37:20|9889.4|9879.4|9890|9880|9891.4|9881.4|9889.4|9879.4|12
1622810250000|2021-06-04 12:37:30|9889.4|9879.4|9889.8|9879.8|9891.4|9881.4|9888.9|9878.9|9
1622810260000|2021-06-04 12:37:40|9889.4|9879.4|9886.3|9876.3|9889.4|9879.4|9886.1|9876.1|16
1622810270000|2021-06-04 12:37:50|9886.1|9876.1|9887.3|9877.3|9888.9|9878.9|9885.6|9875.6|21
1622810280000|2021-06-04 12:38:00|9887.8|9877.8|9891.9|9881.9|9892|9882|9887.1|9877.1|12
1622810290000|2021-06-04 12:38:10|9891.1|9881.1|9889.9|9879.9|9891.4|9881.4|9888.9|9878.9|17
1622810300000|2021-06-04 12:38:20|9889.6|9879.6|9891.6|9881.6|9891.6|9881.6|9889.6|9879.6|11
1622810310000|2021-06-04 12:38:30|9891.4|9881.4|9893.8|9883.8|9894.4|9884.4|9891.4|9881.4|9
1622810320000|2021-06-04 12:38:40|9893.9|9883.9|9893.1|9883.1|9894.5|9884.5|9893.1|9883.1|13
1622810330000|2021-06-04 12:38:50|9893|9883|9892.6|9882.6|9893|9883|9890.4|9880.4|21
1622810340000|2021-06-04 12:39:00|9893.1|9883.1|9891.1|9881.1|9893.8|9883.8|9891.1|9881.1|14
1622810350000|2021-06-04 12:39:10|9891|9881|9890.6|9880.6|9891.3|9881.3|9889.3|9879.3|11
1622810360000|2021-06-04 12:39:20|9891.1|9881.1|9892.9|9882.9|9893|9883|9891.1|9881.1|9
1622810370000|2021-06-04 12:39:30|9892.5|9882.5|9893.3|9883.3|9893.3|9883.3|9892.5|9882.5|5
1622810380000|2021-06-04 12:39:40|9892.6|9882.6|9894.5|9884.5|9895.1|9885.1|9892.6|9882.6|11
1622810390000|2021-06-04 12:39:50|9895|9885|9897.8|9887.8|9899.4|9889.4|9895|9885|13
1622810400000|2021-06-04 12:40:00|9898.3|9888.3|9895.8|9885.8|9899.4|9889.4|9895.8|9885.8|11
1622810410000|2021-06-04 12:40:10|9894.8|9884.8|9894.4|9884.4|9894.8|9884.8|9894.4|9884.4|3
1622810420000|2021-06-04 12:40:20|9893.6|9883.6|9892.8|9882.8|9893.6|9883.6|9891.9|9881.9|9
1622810430000|2021-06-04 12:40:30|9893|9883|9894.9|9884.9|9896.3|9886.3|9893|9883|11
1622810440000|2021-06-04 12:40:40|9894.1|9884.1|9893.1|9883.1|9894.1|9884.1|9893|9883|7
1622810450000|2021-06-04 12:40:50|9893|9883|9897.6|9887.6|9897.6|9887.6|9893|9883|15
1622810460000|2021-06-04 12:41:00|9897.1|9887.1|9896.4|9886.4|9897.6|9887.6|9895.4|9885.4|17
1622810470000|2021-06-04 12:41:10|9895.6|9885.6|9895.4|9885.4|9896.1|9886.1|9895.1|9885.1|22
1622810480000|2021-06-04 12:41:20|9895.6|9885.6|9895.4|9885.4|9896.4|9886.4|9895.4|9885.4|6
1622810490000|2021-06-04 12:41:30|9895.5|9885.5|9898.6|9888.6|9898.8|9888.8|9895.4|9885.4|6
1622810500000|2021-06-04 12:41:40|9899|9889|9900.4|9890.4|9901.1|9891.1|9899|9889|10
1622810510000|2021-06-04 12:41:50|9900.6|9890.6|9903.6|9893.6|9904.6|9894.6|9900.6|9890.6|17
1622810520000|2021-06-04 12:42:00|9903.1|9893.1|9904.5|9894.5|9904.6|9894.6|9903|9893|15
1622810530000|2021-06-04 12:42:10|9904.3|9894.3|9903.4|9893.4|9905.6|9895.6|9903|9893|17
1622810540000|2021-06-04 12:42:20|9903.3|9893.3|9901.9|9891.9|9903.3|9893.3|9901.4|9891.4|9
1622810550000|2021-06-04 12:42:30|9901.5|9891.5|9902.6|9892.6|9902.6|9892.6|9901.5|9891.5|7
1622810560000|2021-06-04 12:42:40|9903|9893|9905.6|9895.6|9905.6|9895.6|9903|9893|5
1622810570000|2021-06-04 12:42:50|9905.9|9895.9|9906.6|9896.6|9906.8|9896.8|9905.9|9895.9|4
1622810580000|2021-06-04 12:43:00|9906.8|9896.8|9907.5|9897.5|9907.5|9897.5|9906.8|9896.8|5
1622810590000|2021-06-04 12:43:10|9908.4|9898.4|9911.3|9901.3|9911.9|9901.9|9908|9898|14
1622810600000|2021-06-04 12:43:20|9911.5|9901.5|9910.4|9900.4|9911.5|9901.5|9909.4|9899.4|5
1622810610000|2021-06-04 12:43:30|9910.5|9900.5|9911.3|9901.3|9911.3|9901.3|9910.4|9900.4|5
1622810620000|2021-06-04 12:43:40|9911.8|9901.8|9913.9|9903.9|9914.3|9904.3|9911.1|9901.1|10
1622810630000|2021-06-04 12:43:50|9913.4|9903.4|9913.9|9903.9|9913.9|9903.9|9912.9|9902.9|9
1622810640000|2021-06-04 12:44:00|9913.6|9903.6|9913.9|9903.9|9913.9|9903.9|9912.6|9902.6|7
1622810650000|2021-06-04 12:44:10|9912.9|9902.9|9912.5|9902.5|9913.3|9903.3|9912.4|9902.4|8
1622810660000|2021-06-04 12:44:20|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9911.3|9901.3|8
1622810670000|2021-06-04 12:44:30|9912.6|9902.6|9913.1|9903.1|9913.3|9903.3|9912.6|9902.6|4
1622810680000|2021-06-04 12:44:40|9913.4|9903.4|9917.6|9907.6|9919.9|9909.9|9913.4|9903.4|15
1622810690000|2021-06-04 12:44:50|9916.9|9906.9|9916.1|9906.1|9919.9|9909.9|9915.9|9905.9|20
1622810700000|2021-06-04 12:45:00|9916|9906|9915.6|9905.6|9916.4|9906.4|9913.9|9903.9|16
1622810710000|2021-06-04 12:45:10|9915.8|9905.8|9913.6|9903.6|9915.9|9905.9|9912.9|9902.9|14
1622810720000|2021-06-04 12:45:20|9913.1|9903.1|9917.5|9907.5|9917.6|9907.6|9913.1|9903.1|8
1622810730000|2021-06-04 12:45:30|9917|9907|9911.3|9901.3|9917|9907|9911.3|9901.3|18
1622810740000|2021-06-04 12:45:40|9912.1|9902.1|9916.6|9906.6|9919|9909|9910.6|9900.6|27
1622810750000|2021-06-04 12:45:50|9917.5|9907.5|9919.6|9909.6|9924.8|9914.8|9917.4|9907.4|22
1622810760000|2021-06-04 12:46:00|9919.5|9909.5|9923.8|9913.8|9925.1|9915.1|9919.5|9909.5|30
1622810770000|2021-06-04 12:46:10|9923.4|9913.4|9921|9911|9923.4|9913.4|9919.3|9909.3|19
1622810780000|2021-06-04 12:46:20|9921.1|9911.1|9920|9910|9923|9913|9920|9910|15
1622810790000|2021-06-04 12:46:30|9920.5|9910.5|9920|9910|9921.6|9911.6|9920|9910|13
1622810800000|2021-06-04 12:46:40|9919.9|9909.9|9919.4|9909.4|9920|9910|9919.1|9909.1|17
1622810810000|2021-06-04 12:46:50|9919.6|9909.6|9920.9|9910.9|9921.9|9911.9|9919.6|9909.6|18
1622810820000|2021-06-04 12:47:00|9921.1|9911.1|9926.8|9916.8|9927.3|9917.3|9921.1|9911.1|18
1622810830000|2021-06-04 12:47:10|9926.9|9916.9|9925.4|9915.4|9927|9917|9923.9|9913.9|11
1622810840000|2021-06-04 12:47:20|9925.5|9915.5|9926.4|9916.4|9926.8|9916.8|9925.5|9915.5|9
1622810850000|2021-06-04 12:47:30|9926.8|9916.8|9927|9917|9927.3|9917.3|9926.1|9916.1|15
1622810860000|2021-06-04 12:47:40|9926.1|9916.1|9923.9|9913.9|9926.1|9916.1|9923.9|9913.9|15
1622810870000|2021-06-04 12:47:50|9922.9|9912.9|9924.4|9914.4|9924.5|9914.5|9922.4|9912.4|18
1622810880000|2021-06-04 12:48:00|9924.8|9914.8|9926.5|9916.5|9926.9|9916.9|9924.8|9914.8|23
1622810890000|2021-06-04 12:48:10|9926.8|9916.8|9925.4|9915.4|9926.8|9916.8|9925.4|9915.4|8
1622810900000|2021-06-04 12:48:20|9925.1|9915.1|9926.5|9916.5|9926.5|9916.5|9924|9914|17
1622810910000|2021-06-04 12:48:30|9926.8|9916.8|9927.5|9917.5|9927.5|9917.5|9926|9916|17
1622810920000|2021-06-04 12:48:40|9928|9918|9928.6|9918.6|9932.4|9922.4|9927.9|9917.9|18
1622810930000|2021-06-04 12:48:50|9928.3|9918.3|9927.6|9917.6|9929|9919|9927.1|9917.1|16
1622810940000|2021-06-04 12:49:00|9927.9|9917.9|9928.9|9918.9|9930.3|9920.3|9926.9|9916.9|13
1622810950000|2021-06-04 12:49:10|9928.6|9918.6|9930.3|9920.3|9930.9|9920.9|9928.3|9918.3|13
1622810960000|2021-06-04 12:49:20|9931|9921|9929.8|9919.8|9932.1|9922.1|9929.1|9919.1|14
1622810970000|2021-06-04 12:49:30|9928.3|9918.3|9930.9|9920.9|9930.9|9920.9|9928.3|9918.3|8
1622810980000|2021-06-04 12:49:40|9931.4|9921.4|9932.1|9922.1|9933.1|9923.1|9931.4|9921.4|15
1622810990000|2021-06-04 12:49:50|9931.9|9921.9|9929.9|9919.9|9931.9|9921.9|9929.9|9919.9|8
1622811000000|2021-06-04 12:50:00|9929.1|9919.1|9926.9|9916.9|9929.1|9919.1|9926.9|9916.9|15
1622811010000|2021-06-04 12:50:10|9927|9917|9927|9917|9927|9917|9926.9|9916.9|5
1622811020000|2021-06-04 12:50:20|9926.8|9916.8|9929.9|9919.9|9929.9|9919.9|9926.8|9916.8|9
1622811030000|2021-06-04 12:50:30|9929.8|9919.8|9931.8|9921.8|9931.8|9921.8|9929.8|9919.8|5
1622811040000|2021-06-04 12:50:40|9932.1|9922.1|9932.5|9922.5|9932.5|9922.5|9931.8|9921.8|6
1622811050000|2021-06-04 12:50:50|9932.6|9922.6|9930.6|9920.6|9932.6|9922.6|9930|9920|11
1622811060000|2021-06-04 12:51:00|9930.8|9920.8|9929.4|9919.4|9931.4|9921.4|9929.1|9919.1|20
1622811070000|2021-06-04 12:51:10|9929.8|9919.8|9930.4|9920.4|9930.4|9920.4|9928.8|9918.8|11
1622811080000|2021-06-04 12:51:20|9929.3|9919.3|9929.3|9919.3|9930.3|9920.3|9929.1|9919.1|18
1622811090000|2021-06-04 12:51:30|9929.1|9919.1|9929.3|9919.3|9929.5|9919.5|9928.6|9918.6|9
1622811100000|2021-06-04 12:51:40|9929.5|9919.5|9931.4|9921.4|9931.5|9921.5|9929.1|9919.1|15
1622811110000|2021-06-04 12:51:50|9931.1|9921.1|9931.4|9921.4|9931.4|9921.4|9930.4|9920.4|10
1622811120000|2021-06-04 12:52:00|9932.4|9922.4|9938.5|9928.5|9939.3|9929.3|9932.4|9922.4|14
1622811130000|2021-06-04 12:52:10|9937.5|9927.5|9935.4|9925.4|9937.9|9927.9|9935.4|9925.4|17
1622811140000|2021-06-04 12:52:20|9935.6|9925.6|9933.1|9923.1|9935.9|9925.9|9933.1|9923.1|12
1622811150000|2021-06-04 12:52:30|9932.8|9922.8|9932.5|9922.5|9933|9923|9931.9|9921.9|13
1622811160000|2021-06-04 12:52:40|9933|9923|9933|9923|9933.6|9923.6|9932.6|9922.6|17
1622811170000|2021-06-04 12:52:50|9932.9|9922.9|9934.6|9924.6|9936.5|9926.5|9932|9922|14
1622811180000|2021-06-04 12:53:00|9935.1|9925.1|9937.8|9927.8|9938|9928|9934.9|9924.9|12
1622811190000|2021-06-04 12:53:10|9938.6|9928.6|9935.6|9925.6|9939|9929|9935.6|9925.6|14
1622811200000|2021-06-04 12:53:20|9935.8|9925.8|9934.4|9924.4|9936|9926|9934.4|9924.4|18
1622811210000|2021-06-04 12:53:30|9934.8|9924.8|9935.5|9925.5|9935.5|9925.5|9934.8|9924.8|11
1622811220000|2021-06-04 12:53:40|9935.6|9925.6|9935.5|9925.5|9935.8|9925.8|9934.9|9924.9|8
1622811230000|2021-06-04 12:53:50|9935|9925|9934.9|9924.9|9935|9925|9934.1|9924.1|4
1622811240000|2021-06-04 12:54:00|9935|9925|9934.1|9924.1|9936.6|9926.6|9934.1|9924.1|19
1622811250000|2021-06-04 12:54:10|9934.6|9924.6|9934.5|9924.5|9935.9|9925.9|9934.4|9924.4|13
1622811260000|2021-06-04 12:54:20|9934|9924|9933.9|9923.9|9936|9926|9933.9|9923.9|9
1622811270000|2021-06-04 12:54:30|9933.4|9923.4|9936|9926|9936.6|9926.6|9933.1|9923.1|18
1622811280000|2021-06-04 12:54:40|9935.6|9925.6|9936.8|9926.8|9937.1|9927.1|9935.4|9925.4|10
1622811290000|2021-06-04 12:54:50|9937|9927|9938.1|9928.1|9938.1|9928.1|9937|9927|5
1622811300000|2021-06-04 12:55:00|9938.4|9928.4|9937.4|9927.4|9938.6|9928.6|9936.4|9926.4|15
1622811310000|2021-06-04 12:55:10|9937.1|9927.1|9938.6|9928.6|9938.6|9928.6|9937.1|9927.1|8
1622811320000|2021-06-04 12:55:20|9939|9929|9941.8|9931.8|9942.3|9932.3|9938.6|9928.6|7
1622811330000|2021-06-04 12:55:30|9941.6|9931.6|9943.1|9933.1|9943.1|9933.1|9941.6|9931.6|6
1622811340000|2021-06-04 12:55:40|9943.3|9933.3|9944.6|9934.6|9944.6|9934.6|9943.3|9933.3|9
1622811350000|2021-06-04 12:55:50|9945.9|9935.9|9948.8|9938.8|9948.8|9938.8|9945.9|9935.9|9
1622811360000|2021-06-04 12:56:00|9949.3|9939.3|9951.5|9941.5|9952|9942|9948.1|9938.1|15
1622811370000|2021-06-04 12:56:10|9952|9942|9950.9|9940.9|9952|9942|9949.9|9939.9|22
1622811380000|2021-06-04 12:56:20|9951|9941|9953.6|9943.6|9953.6|9943.6|9951|9941|13
1622811390000|2021-06-04 12:56:30|9953.9|9943.9|9959.1|9949.1|9959.1|9949.1|9953.6|9943.6|14
1622811400000|2021-06-04 12:56:40|9959.3|9949.3|9959.6|9949.6|9959.9|9949.9|9958.9|9948.9|14
1622811410000|2021-06-04 12:56:50|9959.8|9949.8|9958.9|9948.9|9960.6|9950.6|9957.3|9947.3|17
1622811420000|2021-06-04 12:57:00|9959|9949|9958.9|9948.9|9959.3|9949.3|9958.1|9948.1|17
1622811430000|2021-06-04 12:57:10|9958.8|9948.8|9956.6|9946.6|9958.8|9948.8|9956.4|9946.4|19
1622811440000|2021-06-04 12:57:20|9957|9947|9956.5|9946.5|9957.1|9947.1|9956.1|9946.1|12
1622811450000|2021-06-04 12:57:30|9956.6|9946.6|9957.1|9947.1|9957.1|9947.1|9956|9946|12
1622811460000|2021-06-04 12:57:40|9958.1|9948.1|9962|9952|9962.5|9952.5|9958.1|9948.1|20
1622811470000|2021-06-04 12:57:50|9961.9|9951.9|9961.1|9951.1|9962.1|9952.1|9960.1|9950.1|14
1622811480000|2021-06-04 12:58:00|9962.3|9952.3|9962.9|9952.9|9962.9|9952.9|9960.6|9950.6|15
1622811490000|2021-06-04 12:58:10|9963.4|9953.4|9961.6|9951.6|9963.9|9953.9|9961.6|9951.6|11
1622811500000|2021-06-04 12:58:20|9961.8|9951.8|9970.4|9960.4|9972.9|9962.9|9961.8|9951.8|16
1622811510000|2021-06-04 12:58:30|9971|9961|9974.4|9964.4|9974.4|9964.4|9969.6|9959.6|23
1622811520000|2021-06-04 12:58:40|9973.4|9963.4|9968|9958|9974.4|9964.4|9967|9957|20
1622811530000|2021-06-04 12:58:50|9967.8|9957.8|9968.9|9958.9|9969.4|9959.4|9967|9957|19
1622811540000|2021-06-04 12:59:00|9969.1|9959.1|9980|9970|9980|9970|9969.1|9959.1|29
1622811550000|2021-06-04 12:59:10|9980.1|9970.1|9982.5|9972.5|9983|9973|9979.6|9969.6|28
1622811560000|2021-06-04 12:59:20|9983.4|9973.4|9981.3|9971.3|9983.4|9973.4|9980.6|9970.6|22
1622811570000|2021-06-04 12:59:30|9981.1|9971.1|9981.3|9971.3|9983.4|9973.4|9980.1|9970.1|25
1622811580000|2021-06-04 12:59:40|9982.1|9972.1|9981.6|9971.6|9983.3|9973.3|9981.6|9971.6|12
1622811590000|2021-06-04 12:59:50|9981.8|9971.8|9982|9972|9983.9|9973.9|9981.6|9971.6|19
1622811600000|2021-06-04 13:00:00|9982.1|9972.1|9986.6|9976.6|9986.6|9976.6|9982|9972|27
1622811610000|2021-06-04 13:00:10|9986.5|9976.5|9987.5|9977.5|9989|9979|9985.6|9975.6|27
1622811620000|2021-06-04 13:00:20|9986.8|9976.8|9978.1|9968.1|9986.9|9976.9|9978.1|9968.1|32
1622811630000|2021-06-04 13:00:30|9976.9|9966.9|9969.4|9959.4|9978.1|9968.1|9969.4|9959.4|36
1622811640000|2021-06-04 13:00:40|9968.4|9958.4|9966.4|9956.4|9969.6|9959.6|9965.4|9955.4|32
1622811650000|2021-06-04 13:00:50|9966|9956|9970.8|9960.8|9973.5|9963.5|9965|9955|30
1622811660000|2021-06-04 13:01:00|9972.9|9962.9|9979|9969|9979|9969|9972.9|9962.9|26
1622811670000|2021-06-04 13:01:10|9980.3|9970.3|9977.8|9967.8|9980.5|9970.5|9976.5|9966.5|20
1622811680000|2021-06-04 13:01:20|9977|9967|9985|9975|9985|9975|9976|9966|21
1622811690000|2021-06-04 13:01:30|9985.1|9975.1|9990.6|9980.6|9990.6|9980.6|9982.5|9972.5|23
1622811700000|2021-06-04 13:01:40|9992.1|9982.1|9998|9988|9999.1|9989.1|9990|9980|23
1622811710000|2021-06-04 13:01:50|9998.1|9988.1|9995.3|9985.3|9998.8|9988.8|9995.1|9985.1|25
1622811720000|2021-06-04 13:02:00|9994.6|9984.6|9991.5|9981.5|9996.8|9986.8|9991.4|9981.4|19
1622811730000|2021-06-04 13:02:10|9991.4|9981.4|9991.6|9981.6|9994.3|9984.3|9990.4|9980.4|18
1622811740000|2021-06-04 13:02:20|9991.5|9981.5|9983.4|9973.4|9991.5|9981.5|9982|9972|23
1622811750000|2021-06-04 13:02:30|9983.8|9973.8|9982.4|9972.4|9984.8|9974.8|9982.4|9972.4|25
1622811760000|2021-06-04 13:02:40|9982.8|9972.8|9979.3|9969.3|9984.3|9974.3|9979.3|9969.3|28
1622811770000|2021-06-04 13:02:50|9979.6|9969.6|9982|9972|9982|9972|9977.9|9967.9|19
1622811780000|2021-06-04 13:03:00|9982.8|9972.8|9980.3|9970.3|9985.5|9975.5|9980.3|9970.3|28
1622811790000|2021-06-04 13:03:10|9980|9970|9976.9|9966.9|9980|9970|9976|9966|19
1622811800000|2021-06-04 13:03:20|9976.8|9966.8|9975.3|9965.3|9976.8|9966.8|9972.8|9962.8|30
1622811810000|2021-06-04 13:03:30|9974.3|9964.3|9975.6|9965.6|9976.9|9966.9|9972.5|9962.5|25
1622811820000|2021-06-04 13:03:40|9973.9|9963.9|9971.5|9961.5|9974.1|9964.1|9970.9|9960.9|20
1622811830000|2021-06-04 13:03:50|9971.3|9961.3|9974.5|9964.5|9974.5|9964.5|9971.3|9961.3|23
1622811840000|2021-06-04 13:04:00|9975|9965|9982.6|9972.6|9983.1|9973.1|9975|9965|26
1622811850000|2021-06-04 13:04:10|9982.5|9972.5|9979|9969|9982.5|9972.5|9979|9969|10
1622811860000|2021-06-04 13:04:20|9979.1|9969.1|9977.5|9967.5|9979.1|9969.1|9977.1|9967.1|19
1622811870000|2021-06-04 13:04:30|9977.4|9967.4|9974.4|9964.4|9978.3|9968.3|9973.9|9963.9|19
1622811880000|2021-06-04 13:04:40|9974.8|9964.8|9973.4|9963.4|9975.3|9965.3|9970.4|9960.4|22
1622811890000|2021-06-04 13:04:50|9973.6|9963.6|9973|9963|9975.4|9965.4|9972.1|9962.1|27
1622811900000|2021-06-04 13:05:00|9973.8|9963.8|9972.5|9962.5|9974.6|9964.6|9971.1|9961.1|20
1622811910000|2021-06-04 13:05:10|9971|9961|9972.3|9962.3|9972.4|9962.4|9968.9|9958.9|31
1622811920000|2021-06-04 13:05:20|9972|9962|9969.9|9959.9|9972|9962|9968.1|9958.1|23
1622811930000|2021-06-04 13:05:30|9969.5|9959.5|9968.6|9958.6|9970.9|9960.9|9967.8|9957.8|27
1622811940000|2021-06-04 13:05:40|9967.9|9957.9|9963.4|9953.4|9968.8|9958.8|9962.6|9952.6|21
1622811950000|2021-06-04 13:05:50|9963.5|9953.5|9965.1|9955.1|9968.3|9958.3|9963.5|9953.5|24
1622811960000|2021-06-04 13:06:00|9965.6|9955.6|9967.3|9957.3|9968.6|9958.6|9964.9|9954.9|27
1622811970000|2021-06-04 13:06:10|9967|9957|9967|9957|9967.8|9957.8|9966.1|9956.1|11
1622811980000|2021-06-04 13:06:20|9967.3|9957.3|9966.1|9956.1|9968.1|9958.1|9966.1|9956.1|17
1622811990000|2021-06-04 13:06:30|9966.3|9956.3|9966.4|9956.4|9968.9|9958.9|9965.9|9955.9|27
1622812000000|2021-06-04 13:06:40|9967.1|9957.1|9960.1|9950.1|9967.1|9957.1|9959.5|9949.5|25
1622812010000|2021-06-04 13:06:50|9960.9|9950.9|9962.6|9952.6|9964.5|9954.5|9960.9|9950.9|30
1622812020000|2021-06-04 13:07:00|9961.9|9951.9|9970|9960|9970|9960|9961.9|9951.9|29
1622812030000|2021-06-04 13:07:10|9970.8|9960.8|9967.1|9957.1|9971|9961|9967.1|9957.1|23
1622812040000|2021-06-04 13:07:20|9967|9957|9968.1|9958.1|9968.8|9958.8|9966.4|9956.4|21
1622812050000|2021-06-04 13:07:30|9967.6|9957.6|9965.1|9955.1|9967.6|9957.6|9964.9|9954.9|20
1622812060000|2021-06-04 13:07:40|9964.6|9954.6|9962.4|9952.4|9964.6|9954.6|9961.9|9951.9|20
1622812070000|2021-06-04 13:07:50|9962.5|9952.5|9962.6|9952.6|9963.1|9953.1|9961.6|9951.6|24
1622812080000|2021-06-04 13:08:00|9962.1|9952.1|9961.5|9951.5|9962.4|9952.4|9959.1|9949.1|19
1622812090000|2021-06-04 13:08:10|9962.1|9952.1|9960.6|9950.6|9962.5|9952.5|9960.6|9950.6|11
1622812100000|2021-06-04 13:08:20|9959.8|9949.8|9962.9|9952.9|9964.9|9954.9|9959.8|9949.8|16
1622812110000|2021-06-04 13:08:30|9963|9953|9967.6|9957.6|9968.8|9958.8|9962.8|9952.8|25
1622812120000|2021-06-04 13:08:40|9967.3|9957.3|9962.1|9952.1|9967.3|9957.3|9962.1|9952.1|20
1622812130000|2021-06-04 13:08:50|9962.6|9952.6|9966.3|9956.3|9966.3|9956.3|9962.1|9952.1|13
1622812140000|2021-06-04 13:09:00|9965.8|9955.8|9962.5|9952.5|9966.6|9956.6|9962.5|9952.5|14
1622812150000|2021-06-04 13:09:10|9962.4|9952.4|9958|9948|9962.4|9952.4|9958|9948|21
1622812160000|2021-06-04 13:09:20|9957.9|9947.9|9955|9945|9958.3|9948.3|9955|9945|27
1622812170000|2021-06-04 13:09:30|9954.8|9944.8|9953.3|9943.3|9955|9945|9952.9|9942.9|24
1622812180000|2021-06-04 13:09:40|9953.5|9943.5|9949|9939|9954.5|9944.5|9949|9939|25
1622812190000|2021-06-04 13:09:50|9950.1|9940.1|9949.1|9939.1|9950.4|9940.4|9948.4|9938.4|22
1622812200000|2021-06-04 13:10:00|9949.3|9939.3|9954|9944|9955.8|9945.8|9949.3|9939.3|28
1622812210000|2021-06-04 13:10:10|9956.6|9946.6|9952.6|9942.6|9957|9947|9951.3|9941.3|23
1622812220000|2021-06-04 13:10:20|9952.5|9942.5|9952.4|9942.4|9953.4|9943.4|9951.9|9941.9|11
1622812230000|2021-06-04 13:10:30|9952|9942|9954.9|9944.9|9955.1|9945.1|9952|9942|9
1622812240000|2021-06-04 13:10:40|9955|9945|9954.1|9944.1|9956.5|9946.5|9954.1|9944.1|12
1622812250000|2021-06-04 13:10:50|9954|9944|9952|9942|9954|9944|9951.4|9941.4|14
1622812260000|2021-06-04 13:11:00|9952.3|9942.3|9951.1|9941.1|9953.4|9943.4|9951.1|9941.1|14
1622812270000|2021-06-04 13:11:10|9951|9941|9951.1|9941.1|9951.1|9941.1|9950.1|9940.1|15
1622812280000|2021-06-04 13:11:20|9950.5|9940.5|9949.3|9939.3|9950.5|9940.5|9948.8|9938.8|14
1622812290000|2021-06-04 13:11:30|9949.5|9939.5|9953.3|9943.3|9953.6|9943.6|9949.3|9939.3|18
1622812300000|2021-06-04 13:11:40|9953.6|9943.6|9949|9939|9954.8|9944.8|9949|9939|13
1622812310000|2021-06-04 13:11:50|9949.3|9939.3|9947.9|9937.9|9950.3|9940.3|9947.5|9937.5|27
1622812320000|2021-06-04 13:12:00|9948.1|9938.1|9950.1|9940.1|9951.8|9941.8|9947.8|9937.8|17
1622812330000|2021-06-04 13:12:10|9950.3|9940.3|9947.9|9937.9|9950.3|9940.3|9947.3|9937.3|11
1622812340000|2021-06-04 13:12:20|9948.1|9938.1|9947.4|9937.4|9948.9|9938.9|9947.4|9937.4|16
1622812350000|2021-06-04 13:12:30|9947.3|9937.3|9951.8|9941.8|9951.8|9941.8|9947.3|9937.3|18
1622812360000|2021-06-04 13:12:40|9952.1|9942.1|9954.5|9944.5|9954.6|9944.6|9952.1|9942.1|17
1622812370000|2021-06-04 13:12:50|9954.6|9944.6|9956.4|9946.4|9956.4|9946.4|9954.6|9944.6|15
1622812380000|2021-06-04 13:13:00|9956.3|9946.3|9958.3|9948.3|9958.3|9948.3|9956.1|9946.1|20
1622812390000|2021-06-04 13:13:10|9958.6|9948.6|9958.1|9948.1|9958.9|9948.9|9957|9947|24
1622812400000|2021-06-04 13:13:20|9958.4|9948.4|9961.8|9951.8|9962.4|9952.4|9958.4|9948.4|22
1622812410000|2021-06-04 13:13:30|9961.9|9951.9|9961.9|9951.9|9962.5|9952.5|9960.4|9950.4|12
1622812420000|2021-06-04 13:13:40|9961.6|9951.6|9964.6|9954.6|9964.8|9954.8|9961.5|9951.5|15
1622812430000|2021-06-04 13:13:50|9962.9|9952.9|9967.6|9957.6|9967.6|9957.6|9960.6|9950.6|22
1622812440000|2021-06-04 13:14:00|9967.9|9957.9|9970.4|9960.4|9971.5|9961.5|9967.4|9957.4|20
1622812450000|2021-06-04 13:14:10|9971|9961|9972.8|9962.8|9972.8|9962.8|9971|9961|8
1622812460000|2021-06-04 13:14:20|9973|9963|9970.1|9960.1|9973.4|9963.4|9970.1|9960.1|13
1622812470000|2021-06-04 13:14:30|9969.8|9959.8|9963.9|9953.9|9969.8|9959.8|9963.9|9953.9|17
1622812480000|2021-06-04 13:14:40|9964|9954|9965.4|9955.4|9966|9956|9964|9954|9
1622812490000|2021-06-04 13:14:50|9965|9955|9965|9955|9965.3|9955.3|9964.1|9954.1|16
1622812500000|2021-06-04 13:15:00|9964.9|9954.9|9971.9|9961.9|9972.5|9962.5|9964.4|9954.4|22
1622812510000|2021-06-04 13:15:10|9972|9962|9973.8|9963.8|9974.3|9964.3|9972|9962|12
1622812520000|2021-06-04 13:15:20|9974.4|9964.4|9972.6|9962.6|9974.4|9964.4|9971.6|9961.6|13
1622812530000|2021-06-04 13:15:30|9972.4|9962.4|9978.8|9968.8|9978.8|9968.8|9972.4|9962.4|19
1622812540000|2021-06-04 13:15:40|9979.1|9969.1|9980|9970|9981|9971|9978.4|9968.4|31
1622812550000|2021-06-04 13:15:50|9979.3|9969.3|9980.6|9970.6|9981.3|9971.3|9978.8|9968.8|19
1622812560000|2021-06-04 13:16:00|9979.9|9969.9|9983.6|9973.6|9983.6|9973.6|9979.9|9969.9|25
1622812570000|2021-06-04 13:16:10|9984.1|9974.1|9981.1|9971.1|9986.9|9976.9|9981.1|9971.1|20
1622812580000|2021-06-04 13:16:20|9981.5|9971.5|9986.1|9976.1|9986.3|9976.3|9979.4|9969.4|20
1622812590000|2021-06-04 13:16:30|9985.5|9975.5|9985.5|9975.5|9986.3|9976.3|9985.1|9975.1|7
1622812600000|2021-06-04 13:16:40|9986.3|9976.3|9983.6|9973.6|9986.3|9976.3|9983.6|9973.6|9
1622812610000|2021-06-04 13:16:50|9983.1|9973.1|9982|9972|9983.1|9973.1|9982|9972|6
1622812620000|2021-06-04 13:17:00|9982.4|9972.4|9981.6|9971.6|9982.4|9972.4|9981.3|9971.3|12
1622812630000|2021-06-04 13:17:10|9980.5|9970.5|9979.6|9969.6|9980.9|9970.9|9979.6|9969.6|19
1622812640000|2021-06-04 13:17:20|9979.8|9969.8|9980.1|9970.1|9980.5|9970.5|9978.8|9968.8|23
1622812650000|2021-06-04 13:17:30|9980.3|9970.3|9979.1|9969.1|9980.5|9970.5|9978.4|9968.4|18
1622812660000|2021-06-04 13:17:40|9979.8|9969.8|9982.6|9972.6|9983.1|9973.1|9979.8|9969.8|16
1622812670000|2021-06-04 13:17:50|9982.1|9972.1|9983.1|9973.1|9983.9|9973.9|9981.6|9971.6|17
1622812680000|2021-06-04 13:18:00|9982.6|9972.6|9984.3|9974.3|9984.3|9974.3|9982.6|9972.6|10
1622812690000|2021-06-04 13:18:10|9985.5|9975.5|9986.9|9976.9|9987.5|9977.5|9985.5|9975.5|10
1622812700000|2021-06-04 13:18:20|9987|9977|9986.1|9976.1|9987|9977|9984.9|9974.9|20
1622812710000|2021-06-04 13:18:30|9985.1|9975.1|9985.8|9975.8|9986.4|9976.4|9983.6|9973.6|13
1622812720000|2021-06-04 13:18:40|9984.8|9974.8|9985.6|9975.6|9985.6|9975.6|9984.1|9974.1|15
1622812730000|2021-06-04 13:18:50|9984.6|9974.6|9984.8|9974.8|9985.8|9975.8|9984.4|9974.4|7
1622812740000|2021-06-04 13:19:00|9984.4|9974.4|9986|9976|9987.6|9977.6|9984.4|9974.4|15
1622812750000|2021-06-04 13:19:10|9985.6|9975.6|9983.8|9973.8|9985.6|9975.6|9982.8|9972.8|21
1622812760000|2021-06-04 13:19:20|9983.5|9973.5|9984.6|9974.6|9986|9976|9983.4|9973.4|15
1622812770000|2021-06-04 13:19:30|9985.1|9975.1|9987.6|9977.6|9988.4|9978.4|9985.1|9975.1|13
1622812780000|2021-06-04 13:19:40|9987.8|9977.8|9988|9978|9989.6|9979.6|9987.6|9977.6|15
1622812790000|2021-06-04 13:19:50|9987.4|9977.4|9986.1|9976.1|9987.9|9977.9|9986.1|9976.1|11
1622812800000|2021-06-04 13:20:00|9985.6|9975.6|9989.5|9979.5|9989.5|9979.5|9985.5|9975.5|19
1622812810000|2021-06-04 13:20:10|9989.4|9979.4|9988|9978|9991.6|9981.6|9988|9978|18
1622812820000|2021-06-04 13:20:20|9987|9977|9985.8|9975.8|9987|9977|9984.1|9974.1|11
1622812830000|2021-06-04 13:20:30|9986.1|9976.1|9988.1|9978.1|9989|9979|9986.1|9976.1|13
1622812840000|2021-06-04 13:20:40|9987.3|9977.3|9985.9|9975.9|9987.6|9977.6|9985.8|9975.8|11
1622812850000|2021-06-04 13:20:50|9986|9976|9983.6|9973.6|9986|9976|9983.1|9973.1|11
1622812860000|2021-06-04 13:21:00|9983.8|9973.8|9986.1|9976.1|9986.4|9976.4|9983.8|9973.8|11
1622812870000|2021-06-04 13:21:10|9986|9976|9983.9|9973.9|9986|9976|9983.4|9973.4|13
1622812880000|2021-06-04 13:21:20|9983.8|9973.8|9983.8|9973.8|9984.3|9974.3|9982.9|9972.9|17
1622812890000|2021-06-04 13:21:30|9983.9|9973.9|9988.4|9978.4|9989.1|9979.1|9983.9|9973.9|21
1622812900000|2021-06-04 13:21:40|9988.5|9978.5|9984.6|9974.6|9988.5|9978.5|9984.6|9974.6|14
1622812910000|2021-06-04 13:21:50|9984.5|9974.5|9983.9|9973.9|9984.5|9974.5|9983.4|9973.4|10
1622812920000|2021-06-04 13:22:00|9984|9974|9984.6|9974.6|9984.6|9974.6|9984|9974|5
1622812930000|2021-06-04 13:22:10|9984.1|9974.1|9983.6|9973.6|9984.6|9974.6|9983.6|9973.6|10
1622812940000|2021-06-04 13:22:20|9983.1|9973.1|9980.4|9970.4|9983.1|9973.1|9980.4|9970.4|12
1622812950000|2021-06-04 13:22:30|9980.1|9970.1|9977.5|9967.5|9980.1|9970.1|9977.3|9967.3|11
1622812960000|2021-06-04 13:22:40|9977.3|9967.3|9976.1|9966.1|9977.3|9967.3|9976.1|9966.1|4
1622812970000|2021-06-04 13:22:50|9976|9966|9971.4|9961.4|9976|9966|9970.8|9960.8|13
1622812980000|2021-06-04 13:23:00|9969.8|9959.8|9976.5|9966.5|9976.6|9966.6|9969.8|9959.8|21
1622812990000|2021-06-04 13:23:10|9976.8|9966.8|9976.5|9966.5|9978.3|9968.3|9975.9|9965.9|14
1622813000000|2021-06-04 13:23:20|9977.1|9967.1|9975.4|9965.4|9977.1|9967.1|9975.4|9965.4|10
1622813010000|2021-06-04 13:23:30|9975.5|9965.5|9974.6|9964.6|9978.6|9968.6|9974.6|9964.6|24
1622813020000|2021-06-04 13:23:40|9973.4|9963.4|9979|9969|9979|9969|9973.4|9963.4|15
1622813030000|2021-06-04 13:23:50|9978.6|9968.6|9975.6|9965.6|9979.8|9969.8|9975.6|9965.6|12
1622813040000|2021-06-04 13:24:00|9975.9|9965.9|9983|9973|9983|9973|9975.9|9965.9|17
1622813050000|2021-06-04 13:24:10|9983.9|9973.9|9983.1|9973.1|9983.9|9973.9|9982.6|9972.6|4
1622813060000|2021-06-04 13:24:20|9983.4|9973.4|9982.1|9972.1|9984|9974|9981.6|9971.6|7
1622813070000|2021-06-04 13:24:30|9981.9|9971.9|9980.4|9970.4|9981.9|9971.9|9980.4|9970.4|10
1622813080000|2021-06-04 13:24:40|9979.9|9969.9|9980|9970|9980|9970|9977.9|9967.9|12
1622813090000|2021-06-04 13:24:50|9980.4|9970.4|9980.9|9970.9|9981.5|9971.5|9980.4|9970.4|12
1622813100000|2021-06-04 13:25:00|9981.5|9971.5|9985.9|9975.9|9985.9|9975.9|9981.1|9971.1|20
1622813110000|2021-06-04 13:25:10|9985.5|9975.5|9986.5|9976.5|9986.9|9976.9|9985.4|9975.4|12
1622813120000|2021-06-04 13:25:20|9986.9|9976.9|9985.6|9975.6|9987.1|9977.1|9985.6|9975.6|9
1622813130000|2021-06-04 13:25:30|9985.9|9975.9|9984.1|9974.1|9986.8|9976.8|9984.1|9974.1|9
1622813140000|2021-06-04 13:25:40|9983.3|9973.3|9980.4|9970.4|9983.3|9973.3|9980.4|9970.4|15
1622813150000|2021-06-04 13:25:50|9980.3|9970.3|9979.1|9969.1|9980.3|9970.3|9978.1|9968.1|14
1622813160000|2021-06-04 13:26:00|9978.4|9968.4|9979|9969|9979|9969|9977.6|9967.6|10
1622813170000|2021-06-04 13:26:10|9978.9|9968.9|9977.1|9967.1|9979|9969|9977.1|9967.1|11
1622813180000|2021-06-04 13:26:20|9977.3|9967.3|9976.1|9966.1|9977.5|9967.5|9973.8|9963.8|9
1622813190000|2021-06-04 13:26:30|9976.8|9966.8|9975.4|9965.4|9977|9967|9975.4|9965.4|8
1622813200000|2021-06-04 13:26:40|9975.1|9965.1|9973.4|9963.4|9975.1|9965.1|9972.5|9962.5|13
1622813210000|2021-06-04 13:26:50|9972.6|9962.6|9975|9965|9975|9965|9972.6|9962.6|6
1622813220000|2021-06-04 13:27:00|9975.6|9965.6|9976.8|9966.8|9977.9|9967.9|9975|9965|15
1622813230000|2021-06-04 13:27:10|9976.5|9966.5|9974.4|9964.4|9976.5|9966.5|9974.4|9964.4|7
1622813240000|2021-06-04 13:27:20|9974.5|9964.5|9974.1|9964.1|9974.5|9964.5|9973.9|9963.9|6
1622813250000|2021-06-04 13:27:30|9973.9|9963.9|9974.5|9964.5|9974.5|9964.5|9973.9|9963.9|5
1622813260000|2021-06-04 13:27:40|9974.8|9964.8|9974|9964|9975.8|9965.8|9974|9964|7
1622813270000|2021-06-04 13:27:50|9974.4|9964.4|9976.3|9966.3|9976.3|9966.3|9974.4|9964.4|15
1622813280000|2021-06-04 13:28:00|9976.1|9966.1|9978.8|9968.8|9978.8|9968.8|9975.6|9965.6|13
1622813290000|2021-06-04 13:28:10|9978.9|9968.9|9980.3|9970.3|9981|9971|9978.9|9968.9|11
1622813300000|2021-06-04 13:28:20|9979.8|9969.8|9979.8|9969.8|9980.4|9970.4|9979.6|9969.6|13
1622813310000|2021-06-04 13:28:30|9979.6|9969.6|9979.6|9969.6|9980.3|9970.3|9979.6|9969.6|13
1622813320000|2021-06-04 13:28:40|9980.1|9970.1|9983.4|9973.4|9984.1|9974.1|9979.8|9969.8|12
1622813330000|2021-06-04 13:28:50|9982.6|9972.6|9982.1|9972.1|9982.9|9972.9|9982.1|9972.1|7
1622813340000|2021-06-04 13:29:00|9981.5|9971.5|9983.1|9973.1|9983.1|9973.1|9981.4|9971.4|5
1622813350000|2021-06-04 13:29:10|9982.4|9972.4|9982.6|9972.6|9983.1|9973.1|9982.4|9972.4|3
1622813360000|2021-06-04 13:29:20|9982.5|9972.5|9982.9|9972.9|9982.9|9972.9|9982.4|9972.4|6
1622813370000|2021-06-04 13:29:30|9982.5|9972.5|9982.5|9972.5|9983.4|9973.4|9982.5|9972.5|5
1622813380000|2021-06-04 13:29:40|9982.9|9972.9|9982.9|9972.9|9984.6|9974.6|9982.5|9972.5|13
1622813390000|2021-06-04 13:29:50|9983.4|9973.4|9980.4|9970.4|9984.3|9974.3|9980.4|9970.4|14
1622813400000|2021-06-04 13:30:00|9980.1|9970.1|9982.9|9972.9|9983.6|9973.6|9980.1|9970.1|13
1622813410000|2021-06-04 13:30:10|9982.1|9972.1|9983.6|9973.6|9983.6|9973.6|9981.1|9971.1|10
1622813420000|2021-06-04 13:30:20|9983.4|9973.4|9986.6|9976.6|9987.4|9977.4|9983.4|9973.4|17
1622813430000|2021-06-04 13:30:30|9986.1|9976.1|9986.1|9976.1|9986.4|9976.4|9986.1|9976.1|7
1622813440000|2021-06-04 13:30:40|9985.9|9975.9|9984.6|9974.6|9985.9|9975.9|9984.1|9974.1|10
1622813450000|2021-06-04 13:30:50|9984.8|9974.8|9983.6|9973.6|9985.1|9975.1|9983.6|9973.6|13
1622813460000|2021-06-04 13:31:00|9983.1|9973.1|9980.1|9970.1|9983.1|9973.1|9980|9970|10
1622813470000|2021-06-04 13:31:10|9980.6|9970.6|9978.4|9968.4|9980.9|9970.9|9977.9|9967.9|11
1622813480000|2021-06-04 13:31:20|9978.9|9968.9|9979.1|9969.1|9979.1|9969.1|9977.6|9967.6|8
1622813490000|2021-06-04 13:31:30|9978.5|9968.5|9978|9968|9978.8|9968.8|9978|9968|8
1622813500000|2021-06-04 13:31:40|9978.1|9968.1|9974.9|9964.9|9978.1|9968.1|9974.9|9964.9|13
1622813510000|2021-06-04 13:31:50|9975.4|9965.4|9974.4|9964.4|9976.3|9966.3|9972.8|9962.8|18
1622813520000|2021-06-04 13:32:00|9973.8|9963.8|9977.6|9967.6|9977.6|9967.6|9973.8|9963.8|14
1622813530000|2021-06-04 13:32:10|9977.9|9967.9|9980.9|9970.9|9981.1|9971.1|9977.9|9967.9|13
1622813540000|2021-06-04 13:32:20|9981.1|9971.1|9982|9972|9983.1|9973.1|9981|9971|12
1622813550000|2021-06-04 13:32:30|9981.6|9971.6|9981.1|9971.1|9982.1|9972.1|9981.1|9971.1|11
1622813560000|2021-06-04 13:32:40|9981.6|9971.6|9983|9973|9983|9973|9979.6|9969.6|15
1622813570000|2021-06-04 13:32:50|9982.3|9972.3|9979.6|9969.6|9982.3|9972.3|9979.6|9969.6|17
1622813580000|2021-06-04 13:33:00|9979.9|9969.9|9980|9970|9980.3|9970.3|9979.6|9969.6|11
1622813590000|2021-06-04 13:33:10|9979.6|9969.6|9979.8|9969.8|9979.8|9969.8|9978.9|9968.9|12
1622813600000|2021-06-04 13:33:20|9980|9970|9983.5|9973.5|9984.5|9974.5|9980|9970|15
1622813610000|2021-06-04 13:33:30|9983.9|9973.9|9979.9|9969.9|9983.9|9973.9|9979.9|9969.9|8
1622813620000|2021-06-04 13:33:40|9979.1|9969.1|9978.9|9968.9|9979.1|9969.1|9977.8|9967.8|11
1622813630000|2021-06-04 13:33:50|9979.4|9969.4|9983.5|9973.5|9984.3|9974.3|9979.4|9969.4|20
1622813640000|2021-06-04 13:34:00|9983.6|9973.6|9988.6|9978.6|9992.1|9982.1|9983.6|9973.6|21
1622813650000|2021-06-04 13:34:10|9988.8|9978.8|9987.9|9977.9|9989.1|9979.1|9987.1|9977.1|17
1622813660000|2021-06-04 13:34:20|9987.8|9977.8|9986.3|9976.3|9988.9|9978.9|9985.5|9975.5|15
1622813670000|2021-06-04 13:34:30|9986.5|9976.5|9986.5|9976.5|9987.4|9977.4|9981.6|9971.6|21
1622813680000|2021-06-04 13:34:40|9986.4|9976.4|9983.9|9973.9|9986.4|9976.4|9983.4|9973.4|11
1622813690000|2021-06-04 13:34:50|9984|9974|9985.9|9975.9|9985.9|9975.9|9983.9|9973.9|9
1622813700000|2021-06-04 13:35:00|9985.8|9975.8|9988|9978|9988|9978|9985.8|9975.8|16
1622813710000|2021-06-04 13:35:10|9987.8|9977.8|9983.8|9973.8|9987.8|9977.8|9982.1|9972.1|8
1622813720000|2021-06-04 13:35:20|9983.9|9973.9|9983|9973|9985.6|9975.6|9982.9|9972.9|12
1622813730000|2021-06-04 13:35:30|9983.1|9973.1|9987.8|9977.8|9987.8|9977.8|9983.1|9973.1|14
1622813740000|2021-06-04 13:35:40|9988.1|9978.1|9982.6|9972.6|9988.5|9978.5|9982.6|9972.6|17
1622813750000|2021-06-04 13:35:50|9982.1|9972.1|9981.6|9971.6|9982.1|9972.1|9979.4|9969.4|12
1622813760000|2021-06-04 13:36:00|9982.1|9972.1|9984.1|9974.1|9984.1|9974.1|9981.9|9971.9|15
1622813770000|2021-06-04 13:36:10|9984|9974|9981.8|9971.8|9984|9974|9981.4|9971.4|10
1622813780000|2021-06-04 13:36:20|9982.3|9972.3|9983.9|9973.9|9983.9|9973.9|9982.3|9972.3|4
1622813790000|2021-06-04 13:36:30|9983.4|9973.4|9986.1|9976.1|9986.9|9976.9|9983.4|9973.4|11
1622813800000|2021-06-04 13:36:40|9985.9|9975.9|9985.6|9975.6|9985.9|9975.9|9984.4|9974.4|12
1622813810000|2021-06-04 13:36:50|9985.4|9975.4|9985.1|9975.1|9985.4|9975.4|9984.6|9974.6|3
1622813820000|2021-06-04 13:37:00|9984.6|9974.6|9985.1|9975.1|9986|9976|9983.6|9973.6|13
1622813830000|2021-06-04 13:37:10|9984.5|9974.5|9981.9|9971.9|9985.1|9975.1|9981.6|9971.6|10
1622813840000|2021-06-04 13:37:20|9982|9972|9980.8|9970.8|9982|9972|9979.6|9969.6|8
1622813850000|2021-06-04 13:37:30|9981.4|9971.4|9982.6|9972.6|9983.3|9973.3|9981.4|9971.4|7
1622813860000|2021-06-04 13:37:40|9981.6|9971.6|9979.6|9969.6|9981.6|9971.6|9978.3|9968.3|13
1622813870000|2021-06-04 13:37:50|9979.1|9969.1|9977.9|9967.9|9979.1|9969.1|9977.4|9967.4|9
1622813880000|2021-06-04 13:38:00|9978.1|9968.1|9976.9|9966.9|9978.1|9968.1|9976.5|9966.5|14
1622813890000|2021-06-04 13:38:10|9976.3|9966.3|9977.8|9967.8|9977.8|9967.8|9976.3|9966.3|8
1622813900000|2021-06-04 13:38:20|9977.1|9967.1|9977.9|9967.9|9977.9|9967.9|9976.5|9966.5|13
1622813910000|2021-06-04 13:38:30|9978.4|9968.4|9975.9|9965.9|9978.4|9968.4|9975.9|9965.9|10
1622813920000|2021-06-04 13:38:40|9976.1|9966.1|9978.3|9968.3|9978.3|9968.3|9976.1|9966.1|11
1622813930000|2021-06-04 13:38:50|9977.6|9967.6|9978.3|9968.3|9978.3|9968.3|9977|9967|9
1622813940000|2021-06-04 13:39:00|9977.6|9967.6|9976.8|9966.8|9977.8|9967.8|9976.5|9966.5|5
1622813950000|2021-06-04 13:39:10|9977.4|9967.4|9980.5|9970.5|9980.5|9970.5|9976.8|9966.8|13
1622813960000|2021-06-04 13:39:20|9980.1|9970.1|9977|9967|9980.1|9970.1|9976.6|9966.6|10
1622813970000|2021-06-04 13:39:30|9976.8|9966.8|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|4
1622813980000|2021-06-04 13:39:40|9976.3|9966.3|9975.9|9965.9|9976.9|9966.9|9975.9|9965.9|9
1622813990000|2021-06-04 13:39:50|9975.5|9965.5|9972.8|9962.8|9975.5|9965.5|9972.8|9962.8|8
1622814000000|2021-06-04 13:40:00|9972.5|9962.5|9971.8|9961.8|9972.6|9962.6|9969.1|9959.1|13
1622814010000|2021-06-04 13:40:10|9971.1|9961.1|9970.1|9960.1|9971.1|9961.1|9968.8|9958.8|15
1622814020000|2021-06-04 13:40:20|9970.9|9960.9|9972.1|9962.1|9973.5|9963.5|9970.9|9960.9|16
1622814030000|2021-06-04 13:40:30|9971.6|9961.6|9971|9961|9972.4|9962.4|9970.9|9960.9|11
1622814040000|2021-06-04 13:40:40|9971.9|9961.9|9970.9|9960.9|9972.4|9962.4|9970.3|9960.3|11
1622814050000|2021-06-04 13:40:50|9970.3|9960.3|9970.8|9960.8|9971|9961|9969.8|9959.8|14
1622814060000|2021-06-04 13:41:00|9970.9|9960.9|9971.1|9961.1|9971.4|9961.4|9969.4|9959.4|17
1622814070000|2021-06-04 13:41:10|9972.1|9962.1|9970.5|9960.5|9973.3|9963.3|9968.1|9958.1|24
1622814080000|2021-06-04 13:41:20|9970.9|9960.9|9968.5|9958.5|9971.8|9961.8|9968.3|9958.3|18
1622814090000|2021-06-04 13:41:30|9969|9959|9969.3|9959.3|9969.3|9959.3|9968|9958|20
1622814100000|2021-06-04 13:41:40|9969.1|9959.1|9972.8|9962.8|9974.3|9964.3|9968.5|9958.5|19
1622814110000|2021-06-04 13:41:50|9974|9964|9969.9|9959.9|9974|9964|9969.8|9959.8|12
1622814120000|2021-06-04 13:42:00|9969.8|9959.8|9967.8|9957.8|9971|9961|9967.4|9957.4|16
1622814130000|2021-06-04 13:42:10|9968|9958|9963.8|9953.8|9968|9958|9963.1|9953.1|17
1622814140000|2021-06-04 13:42:20|9962.8|9952.8|9962.3|9952.3|9963.4|9953.4|9959.9|9949.9|19
1622814150000|2021-06-04 13:42:30|9962.4|9952.4|9961.8|9951.8|9962.5|9952.5|9961.8|9951.8|10
1622814160000|2021-06-04 13:42:40|9960.4|9950.4|9957.3|9947.3|9960.4|9950.4|9956.6|9946.6|22
1622814170000|2021-06-04 13:42:50|9956.8|9946.8|9956.3|9946.3|9957.8|9947.8|9954.1|9944.1|17
1622814180000|2021-06-04 13:43:00|9956.1|9946.1|9955.4|9945.4|9956.1|9946.1|9954.9|9944.9|6
1622814190000|2021-06-04 13:43:10|9955.5|9945.5|9956.3|9946.3|9957.4|9947.4|9955.5|9945.5|12
1622814200000|2021-06-04 13:43:20|9956.5|9946.5|9957.9|9947.9|9961.9|9951.9|9956.5|9946.5|21
1622814210000|2021-06-04 13:43:30|9958.1|9948.1|9958.1|9948.1|9958.4|9948.4|9955.4|9945.4|15
1622814220000|2021-06-04 13:43:40|9958.4|9948.4|9955.5|9945.5|9959.1|9949.1|9954.9|9944.9|13
1622814230000|2021-06-04 13:43:50|9954.6|9944.6|9955.5|9945.5|9955.5|9945.5|9954.3|9944.3|9
1622814240000|2021-06-04 13:44:00|9955.6|9945.6|9955.1|9945.1|9956.8|9946.8|9955.1|9945.1|10
1622814250000|2021-06-04 13:44:10|9955.3|9945.3|9954.4|9944.4|9955.8|9945.8|9954.4|9944.4|9
1622814260000|2021-06-04 13:44:20|9954.9|9944.9|9956.1|9946.1|9956.1|9946.1|9954.4|9944.4|10
1622814270000|2021-06-04 13:44:30|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|9956.6|9946.6|7
1622814280000|2021-06-04 13:44:40|9956.9|9946.9|9962.5|9952.5|9962.5|9952.5|9956.9|9946.9|16
1622814290000|2021-06-04 13:44:50|9962.4|9952.4|9962.4|9952.4|9963|9953|9961.8|9951.8|15
1622814300000|2021-06-04 13:45:00|9962.5|9952.5|9964.9|9954.9|9965.6|9955.6|9962.5|9952.5|18
1622814310000|2021-06-04 13:45:10|9965|9955|9964.8|9954.8|9965.5|9955.5|9964.8|9954.8|5
1622814320000|2021-06-04 13:45:20|9964.9|9954.9|9962.8|9952.8|9964.9|9954.9|9962.8|9952.8|7
1622814330000|2021-06-04 13:45:30|9962.9|9952.9|9962.4|9952.4|9963.4|9953.4|9962.4|9952.4|6
1622814340000|2021-06-04 13:45:40|9962.9|9952.9|9962.4|9952.4|9962.9|9952.9|9962|9952|7
1622814350000|2021-06-04 13:45:50|9962.1|9952.1|9960.1|9950.1|9962.1|9952.1|9960.1|9950.1|5
1622814360000|2021-06-04 13:46:00|9960|9950|9959.1|9949.1|9960.5|9950.5|9959.1|9949.1|6
1622814370000|2021-06-04 13:46:10|9958.9|9948.9|9955.9|9945.9|9958.9|9948.9|9955.9|9945.9|11
1622814380000|2021-06-04 13:46:20|9955.4|9945.4|9953.6|9943.6|9955.4|9945.4|9953.6|9943.6|9
1622814390000|2021-06-04 13:46:30|9953.8|9943.8|9953.6|9943.6|9953.9|9943.9|9953.6|9943.6|4
1622814400000|2021-06-04 13:46:40|9953.5|9943.5|9951.6|9941.6|9953.5|9943.5|9948|9938|16
1622814410000|2021-06-04 13:46:50|9952.5|9942.5|9950.9|9940.9|9953|9943|9950.9|9940.9|12
1622814420000|2021-06-04 13:47:00|9951|9941|9949.6|9939.6|9952|9942|9949.6|9939.6|10
1622814430000|2021-06-04 13:47:10|9949.1|9939.1|9949.1|9939.1|9950.5|9940.5|9947.1|9937.1|17
1622814440000|2021-06-04 13:47:20|9950.1|9940.1|9952.8|9942.8|9952.8|9942.8|9948.9|9938.9|13
1622814450000|2021-06-04 13:47:30|9953.1|9943.1|9953.4|9943.4|9953.8|9943.8|9953|9943|11
1622814460000|2021-06-04 13:47:40|9953.6|9943.6|9958.6|9948.6|9958.6|9948.6|9953.6|9943.6|11
1622814470000|2021-06-04 13:47:50|9958.5|9948.5|9959.4|9949.4|9959.4|9949.4|9956.3|9946.3|15
1622814480000|2021-06-04 13:48:00|9959.6|9949.6|9962.8|9952.8|9962.8|9952.8|9959.6|9949.6|10
1622814490000|2021-06-04 13:48:10|9962.3|9952.3|9961.4|9951.4|9962.3|9952.3|9961.1|9951.1|4
1622814500000|2021-06-04 13:48:20|9961.1|9951.1|9957.1|9947.1|9961.1|9951.1|9957.1|9947.1|11
1622814510000|2021-06-04 13:48:30|9957.4|9947.4|9959.6|9949.6|9961|9951|9957.3|9947.3|13
1622814520000|2021-06-04 13:48:40|9959.8|9949.8|9959|9949|9960.1|9950.1|9959|9949|5
1622814530000|2021-06-04 13:48:50|9959.1|9949.1|9961.3|9951.3|9961.3|9951.3|9959.1|9949.1|5
1622814540000|2021-06-04 13:49:00|9961.1|9951.1|9958.9|9948.9|9961.1|9951.1|9958.9|9948.9|9
1622814550000|2021-06-04 13:49:10|9959.1|9949.1|9960|9950|9960|9950|9959.1|9949.1|6
1622814560000|2021-06-04 13:49:20|9959.8|9949.8|9959.1|9949.1|9960|9950|9959.1|9949.1|11
1622814570000|2021-06-04 13:49:30|9958.9|9948.9|9958|9948|9959.1|9949.1|9957.5|9947.5|9
1622814580000|2021-06-04 13:49:40|9958.4|9948.4|9958.9|9948.9|9959.5|9949.5|9958.4|9948.4|13
1622814590000|2021-06-04 13:49:50|9959.1|9949.1|9958.9|9948.9|9959.1|9949.1|9958.8|9948.8|4
1622814600000|2021-06-04 13:50:00|9958.8|9948.8|9962.4|9952.4|9962.4|9952.4|9958.8|9948.8|12
1622814610000|2021-06-04 13:50:10|9963|9953|9963.6|9953.6|9963.8|9953.8|9963|9953|5
1622814620000|2021-06-04 13:50:20|9963.5|9953.5|9965|9955|9965|9955|9962.1|9952.1|14
1622814630000|2021-06-04 13:50:30|9965.4|9955.4|9964.9|9954.9|9966.3|9956.3|9964.9|9954.9|9
1622814640000|2021-06-04 13:50:40|9964.8|9954.8|9963.9|9953.9|9964.8|9954.8|9963.9|9953.9|5
1622814650000|2021-06-04 13:50:50|9964|9954|9964|9954|9964.4|9954.4|9962.6|9952.6|7
1622814660000|2021-06-04 13:51:00|9964.3|9954.3|9964.4|9954.4|9965.9|9955.9|9964.3|9954.3|7
1622814670000|2021-06-04 13:51:10|9963.9|9953.9|9965.1|9955.1|9965.1|9955.1|9962.6|9952.6|10
1622814680000|2021-06-04 13:51:20|9965.3|9955.3|9967|9957|9968.1|9958.1|9965.3|9955.3|11
1622814700000|2021-06-04 13:51:40|9966.9|9956.9|9967.9|9957.9|9967.9|9957.9|9966.9|9956.9|5
1622814710000|2021-06-04 13:51:50|9968|9958|9968.4|9958.4|9968.4|9958.4|9968|9958|2
1622814720000|2021-06-04 13:52:00|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|9968.4|9958.4|3
1622814730000|2021-06-04 13:52:10|9968.9|9958.9|9967.9|9957.9|9968.9|9958.9|9967.3|9957.3|10
1622814740000|2021-06-04 13:52:20|9967.8|9957.8|9965.8|9955.8|9967.8|9957.8|9965.3|9955.3|8
1622814750000|2021-06-04 13:52:30|9966|9956|9966.9|9956.9|9967.3|9957.3|9965.6|9955.6|8
1622814760000|2021-06-04 13:52:40|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|9966.8|9956.8|1
1622814780000|2021-06-04 13:53:00|9966.6|9956.6|9967.6|9957.6|9967.6|9957.6|9966.6|9956.6|6
1622814790000|2021-06-04 13:53:10|9968.4|9958.4|9970.4|9960.4|9970.4|9960.4|9968.4|9958.4|13
1622814800000|2021-06-04 13:53:20|9970.6|9960.6|9970.4|9960.4|9970.6|9960.6|9970.4|9960.4|3
1622814810000|2021-06-04 13:53:30|9970.5|9960.5|9969|9959|9971|9961|9968.4|9958.4|14
1622814820000|2021-06-04 13:53:40|9968.9|9958.9|9965.6|9955.6|9968.9|9958.9|9965.6|9955.6|8
1622814830000|2021-06-04 13:53:50|9966.1|9956.1|9970|9960|9970|9960|9966.1|9956.1|7
1622814840000|2021-06-04 13:54:00|9970.3|9960.3|9970.8|9960.8|9972|9962|9970|9960|13
1622814850000|2021-06-04 13:54:10|9970.6|9960.6|9968.1|9958.1|9970.6|9960.6|9968.1|9958.1|3
1622814860000|2021-06-04 13:54:20|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|9967.9|9957.9|1
1622814870000|2021-06-04 13:54:30|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622814880000|2021-06-04 13:54:40|9967.8|9957.8|9968.3|9958.3|9968.3|9958.3|9967.8|9957.8|3
1622814890000|2021-06-04 13:54:50|9969.3|9959.3|9965.5|9955.5|9969.3|9959.3|9965.3|9955.3|9
1622814900000|2021-06-04 13:55:00|9965.8|9955.8|9970.6|9960.6|9970.6|9960.6|9965.8|9955.8|14
1622814910000|2021-06-04 13:55:10|9970.5|9960.5|9965.8|9955.8|9970.5|9960.5|9965.8|9955.8|14
1622814920000|2021-06-04 13:55:20|9966|9956|9965.9|9955.9|9966.5|9956.5|9965.9|9955.9|9
1622814930000|2021-06-04 13:55:30|9965|9955|9962.1|9952.1|9965|9955|9962.1|9952.1|15
1622814940000|2021-06-04 13:55:40|9962|9952|9960.1|9950.1|9962.5|9952.5|9960.1|9950.1|13
1622814950000|2021-06-04 13:55:50|9959.8|9949.8|9961.8|9951.8|9961.8|9951.8|9959.8|9949.8|11
1622814960000|2021-06-04 13:56:00|9961.9|9951.9|9960.1|9950.1|9963|9953|9960.1|9950.1|11
1622814970000|2021-06-04 13:56:10|9960.3|9950.3|9959.5|9949.5|9961.9|9951.9|9958.9|9948.9|14
1622814980000|2021-06-04 13:56:20|9959.1|9949.1|9958.4|9948.4|9960.6|9950.6|9958.3|9948.3|13
1622814990000|2021-06-04 13:56:30|9957.6|9947.6|9957.9|9947.9|9958.3|9948.3|9956.9|9946.9|9
1622815000000|2021-06-04 13:56:40|9957.4|9947.4|9955|9945|9957.9|9947.9|9955|9945|8
1622815010000|2021-06-04 13:56:50|9955.5|9945.5|9955.5|9945.5|9956.1|9946.1|9955.1|9945.1|9
1622815020000|2021-06-04 13:57:00|9955|9945|9955.1|9945.1|9955.5|9945.5|9954.8|9944.8|5
1622815030000|2021-06-04 13:57:10|9955|9945|9950.9|9940.9|9955|9945|9950.9|9940.9|13
1622815040000|2021-06-04 13:57:20|9950.5|9940.5|9950.6|9940.6|9951.5|9941.5|9949.5|9939.5|14
1622815050000|2021-06-04 13:57:30|9950.5|9940.5|9948.6|9938.6|9950.5|9940.5|9948.3|9938.3|13
1622815060000|2021-06-04 13:57:40|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1622815070000|2021-06-04 13:57:50|9948.9|9938.9|9948.6|9938.6|9948.9|9938.9|9948.4|9938.4|6
1622815080000|2021-06-04 13:58:00|9948.5|9938.5|9953.9|9943.9|9953.9|9943.9|9948.5|9938.5|14
1622815090000|2021-06-04 13:58:10|9955.5|9945.5|9955|9945|9956.8|9946.8|9954.9|9944.9|18
1622815100000|2021-06-04 13:58:20|9954.6|9944.6|9952|9942|9955.1|9945.1|9952|9942|18
1622815110000|2021-06-04 13:58:30|9951.8|9941.8|9959.9|9949.9|9959.9|9949.9|9951.8|9941.8|13
1622815120000|2021-06-04 13:58:40|9959.8|9949.8|9960.5|9950.5|9961|9951|9959.8|9949.8|5
1622815130000|2021-06-04 13:58:50|9961|9951|9959.6|9949.6|9961|9951|9959.6|9949.6|6
1622815140000|2021-06-04 13:59:00|9959.3|9949.3|9957.5|9947.5|9959.3|9949.3|9957.5|9947.5|4
1622815150000|2021-06-04 13:59:10|9957.1|9947.1|9954.9|9944.9|9957.1|9947.1|9954.9|9944.9|7
1622815160000|2021-06-04 13:59:20|9954.6|9944.6|9954.5|9944.5|9954.6|9944.6|9953.5|9943.5|7
1622815170000|2021-06-04 13:59:30|9954.8|9944.8|9954.8|9944.8|9954.8|9944.8|9954.8|9944.8|1
1622815180000|2021-06-04 13:59:40|9954.9|9944.9|9953.3|9943.3|9955.8|9945.8|9953.1|9943.1|6
1622815190000|2021-06-04 13:59:50|9952.9|9942.9|9953.1|9943.1|9953.5|9943.5|9952.4|9942.4|11
1622815200000|2021-06-04 14:00:00|9953.6|9943.6|9957.5|9947.5|9957.9|9947.9|9953.6|9943.6|12
1622815210000|2021-06-04 14:00:10|9957.6|9947.6|9957.9|9947.9|9957.9|9947.9|9957.6|9947.6|2
1622815230000|2021-06-04 14:00:30|9957.8|9947.8|9957.3|9947.3|9957.8|9947.8|9957.3|9947.3|3
1622815240000|2021-06-04 14:00:40|9957.6|9947.6|9960|9950|9960.9|9950.9|9957.6|9947.6|13
1622815250000|2021-06-04 14:00:50|9960.3|9950.3|9959|9949|9960.9|9950.9|9958.8|9948.8|10
1622815260000|2021-06-04 14:01:00|9959.1|9949.1|9958.9|9948.9|9960|9950|9958.1|9948.1|14
1622815270000|2021-06-04 14:01:10|9958.6|9948.6|9959|9949|9959|9949|9957|9947|14
1622815280000|2021-06-04 14:01:20|9959.9|9949.9|9960.6|9950.6|9961.4|9951.4|9959.9|9949.9|10
1622815290000|2021-06-04 14:01:30|9960.9|9950.9|9959.9|9949.9|9961.4|9951.4|9958.5|9948.5|16
1622815300000|2021-06-04 14:01:40|9960.1|9950.1|9962.3|9952.3|9962.4|9952.4|9960.1|9950.1|14
1622815310000|2021-06-04 14:01:50|9962.8|9952.8|9962.8|9952.8|9963.4|9953.4|9962.5|9952.5|11
1622815320000|2021-06-04 14:02:00|9963|9953|9962.3|9952.3|9964|9954|9962.3|9952.3|10
1622815330000|2021-06-04 14:02:10|9962.1|9952.1|9959.6|9949.6|9962.3|9952.3|9959.6|9949.6|11
1622815340000|2021-06-04 14:02:20|9959.4|9949.4|9959.1|9949.1|9959.4|9949.4|9958.9|9948.9|3
1622815350000|2021-06-04 14:02:30|9958.9|9948.9|9956.6|9946.6|9958.9|9948.9|9956.6|9946.6|6
1622815360000|2021-06-04 14:02:40|9956.3|9946.3|9953|9943|9956.3|9946.3|9953|9943|12
1622815370000|2021-06-04 14:02:50|9952.9|9942.9|9956.5|9946.5|9956.5|9946.5|9952.9|9942.9|9
1622815380000|2021-06-04 14:03:00|9957|9947|9955.1|9945.1|9958|9948|9955.1|9945.1|12
1622815390000|2021-06-04 14:03:10|9954.9|9944.9|9951.5|9941.5|9954.9|9944.9|9951.5|9941.5|13
1622815400000|2021-06-04 14:03:20|9951.9|9941.9|9952.8|9942.8|9952.9|9942.9|9951.6|9941.6|7
1622815410000|2021-06-04 14:03:30|9952.9|9942.9|9954.6|9944.6|9955|9945|9952.9|9942.9|9
1622815420000|2021-06-04 14:03:40|9955|9945|9958.1|9948.1|9958.9|9948.9|9955|9945|12
1622815430000|2021-06-04 14:03:50|9957.6|9947.6|9957.1|9947.1|9957.6|9947.6|9957.1|9947.1|3
1622815440000|2021-06-04 14:04:00|9956.9|9946.9|9956.9|9946.9|9956.9|9946.9|9956|9946|9
1622815450000|2021-06-04 14:04:10|9956.8|9946.8|9955.8|9945.8|9957.3|9947.3|9955.8|9945.8|10
1622815460000|2021-06-04 14:04:20|9956.3|9946.3|9957.3|9947.3|9957.5|9947.5|9956.3|9946.3|7
1622815470000|2021-06-04 14:04:30|9957.5|9947.5|9956.9|9946.9|9957.6|9947.6|9956.9|9946.9|4
1622815480000|2021-06-04 14:04:40|9956.8|9946.8|9956.4|9946.4|9956.8|9946.8|9956.1|9946.1|4
1622815490000|2021-06-04 14:04:50|9956.1|9946.1|9953.9|9943.9|9956.1|9946.1|9953.9|9943.9|4
1622815500000|2021-06-04 14:05:00|9953.8|9943.8|9957.1|9947.1|9957.1|9947.1|9953.8|9943.8|10
1622815510000|2021-06-04 14:05:10|9957.3|9947.3|9956.8|9946.8|9957.5|9947.5|9956.8|9946.8|4
1622815520000|2021-06-04 14:05:20|9956.4|9946.4|9956.6|9946.6|9956.6|9946.6|9956.1|9946.1|6
1622815530000|2021-06-04 14:05:30|9955.9|9945.9|9954.9|9944.9|9956.1|9946.1|9954.9|9944.9|9
1622815540000|2021-06-04 14:05:40|9954.8|9944.8|9953.1|9943.1|9955|9945|9953.1|9943.1|13
1622815550000|2021-06-04 14:05:50|9953.4|9943.4|9954.1|9944.1|9954.1|9944.1|9952.9|9942.9|9
1622815560000|2021-06-04 14:06:00|9954.4|9944.4|9954.3|9944.3|9955.4|9945.4|9954.3|9944.3|8
1622815570000|2021-06-04 14:06:10|9954.1|9944.1|9953.4|9943.4|9954.3|9944.3|9953.4|9943.4|4
1622815580000|2021-06-04 14:06:20|9953|9943|9953.1|9943.1|9953.4|9943.4|9953|9943|3
1622815590000|2021-06-04 14:06:30|9952.5|9942.5|9953.4|9943.4|9953.4|9943.4|9952.4|9942.4|6
1622815600000|2021-06-04 14:06:40|9953.5|9943.5|9956.6|9946.6|9956.8|9946.8|9953.5|9943.5|14
1622815610000|2021-06-04 14:06:50|9956.4|9946.4|9956.4|9946.4|9956.5|9946.5|9956.4|9946.4|3
1622815620000|2021-06-04 14:07:00|9956.5|9946.5|9957.4|9947.4|9957.4|9947.4|9956.5|9946.5|6
1622815630000|2021-06-04 14:07:10|9957|9947|9956.4|9946.4|9957|9947|9955.6|9945.6|7
1622815640000|2021-06-04 14:07:20|9956.1|9946.1|9956.4|9946.4|9956.4|9946.4|9955.6|9945.6|6
1622815650000|2021-06-04 14:07:30|9953.6|9943.6|9954|9944|9954|9944|9952.8|9942.8|9
1622815660000|2021-06-04 14:07:40|9954.1|9944.1|9957.8|9947.8|9957.8|9947.8|9954.1|9944.1|10
1622815670000|2021-06-04 14:07:50|9957.9|9947.9|9962.1|9952.1|9962.3|9952.3|9957.9|9947.9|7
1622815680000|2021-06-04 14:08:00|9962|9952|9966.1|9956.1|9966.1|9956.1|9962|9952|14
1622815690000|2021-06-04 14:08:10|9965.9|9955.9|9966.8|9956.8|9966.8|9956.8|9964.8|9954.8|15
1622815700000|2021-06-04 14:08:20|9966.6|9956.6|9964.3|9954.3|9966.6|9956.6|9963.9|9953.9|15
1622815710000|2021-06-04 14:08:30|9964.6|9954.6|9965.6|9955.6|9965.6|9955.6|9964.6|9954.6|12
1622815720000|2021-06-04 14:08:40|9965.9|9955.9|9966.4|9956.4|9966.6|9956.6|9965.5|9955.5|9
1622815730000|2021-06-04 14:08:50|9966.1|9956.1|9966.6|9956.6|9966.6|9956.6|9965|9955|13
1622815740000|2021-06-04 14:09:00|9966.8|9956.8|9964.6|9954.6|9967.1|9957.1|9964.6|9954.6|6
1622815750000|2021-06-04 14:09:10|9964.8|9954.8|9968.6|9958.6|9968.6|9958.6|9964.8|9954.8|11
1622815760000|2021-06-04 14:09:20|9968.4|9958.4|9966.8|9956.8|9968.4|9958.4|9966.8|9956.8|12
1622815770000|2021-06-04 14:09:30|9966.4|9956.4|9968.8|9958.8|9968.8|9958.8|9966.4|9956.4|9
1622815780000|2021-06-04 14:09:40|9968.3|9958.3|9968.8|9958.8|9968.8|9958.8|9968.3|9958.3|6
1622815790000|2021-06-04 14:09:50|9969|9959|9967.6|9957.6|9969.3|9959.3|9967.6|9957.6|9
1622815800000|2021-06-04 14:10:00|9968.1|9958.1|9968.8|9958.8|9968.9|9958.9|9968.1|9958.1|4
1622815810000|2021-06-04 14:10:10|9968.3|9958.3|9967.3|9957.3|9968.3|9958.3|9967.3|9957.3|4
1622815820000|2021-06-04 14:10:20|9967.5|9957.5|9966.5|9956.5|9967.9|9957.9|9966.5|9956.5|12
1622815830000|2021-06-04 14:10:30|9966.4|9956.4|9964.8|9954.8|9966.4|9956.4|9964.8|9954.8|13
1622815840000|2021-06-04 14:10:40|9965.3|9955.3|9965.5|9955.5|9966|9956|9964.9|9954.9|14
1622815850000|2021-06-04 14:10:50|9966|9956|9968.6|9958.6|9968.6|9958.6|9966|9956|4
1622815860000|2021-06-04 14:11:00|9968.5|9958.5|9972|9962|9972.4|9962.4|9968.5|9958.5|14
1622815870000|2021-06-04 14:11:10|9971.9|9961.9|9971|9961|9972|9962|9971|9961|8
1622815880000|2021-06-04 14:11:20|9971.1|9961.1|9969|9959|9971.1|9961.1|9968.9|9958.9|7
1622815890000|2021-06-04 14:11:30|9968.9|9958.9|9969|9959|9969|9959|9968.1|9958.1|7
1622815900000|2021-06-04 14:11:40|9969.1|9959.1|9969.8|9959.8|9969.9|9959.9|9969.1|9959.1|4
1622815910000|2021-06-04 14:11:50|9969.9|9959.9|9970.1|9960.1|9970.8|9960.8|9969.6|9959.6|9
1622815920000|2021-06-04 14:12:00|9970.3|9960.3|9971.4|9961.4|9971.9|9961.9|9970.3|9960.3|6
1622815930000|2021-06-04 14:12:10|9971.3|9961.3|9970.9|9960.9|9971.5|9961.5|9970.9|9960.9|6
1622815940000|2021-06-04 14:12:20|9970.4|9960.4|9966|9956|9970.4|9960.4|9966|9956|11
1622815950000|2021-06-04 14:12:30|9966.1|9956.1|9965.9|9955.9|9967|9957|9965.6|9955.6|11
1622815960000|2021-06-04 14:12:40|9966.1|9956.1|9966.8|9956.8|9969.9|9959.9|9966.1|9956.1|15
1622815970000|2021-06-04 14:12:50|9967|9957|9969.6|9959.6|9969.9|9959.9|9967|9957|10
1622815980000|2021-06-04 14:13:00|9969.8|9959.8|9969.8|9959.8|9971|9961|9969.6|9959.6|17
1622815990000|2021-06-04 14:13:10|9969.6|9959.6|9971.1|9961.1|9971.4|9961.4|9967.6|9957.6|18
1622816000000|2021-06-04 14:13:20|9970.5|9960.5|9967.4|9957.4|9970.5|9960.5|9966.8|9956.8|14
1622816010000|2021-06-04 14:13:30|9967.9|9957.9|9965.9|9955.9|9968.4|9958.4|9965.9|9955.9|17
1622816020000|2021-06-04 14:13:40|9965.6|9955.6|9966.3|9956.3|9966.3|9956.3|9965.4|9955.4|7
1622816030000|2021-06-04 14:13:50|9965.9|9955.9|9965.3|9955.3|9965.9|9955.9|9965.3|9955.3|4
1622816040000|2021-06-04 14:14:00|9965.8|9955.8|9965.3|9955.3|9966.5|9956.5|9965.3|9955.3|13
1622816050000|2021-06-04 14:14:10|9965.5|9955.5|9963|9953|9965.5|9955.5|9963|9953|5
1622816060000|2021-06-04 14:14:20|9962.5|9952.5|9961.5|9951.5|9962.5|9952.5|9960.5|9950.5|11
1622816070000|2021-06-04 14:14:30|9961.4|9951.4|9961|9951|9961.9|9951.9|9959.1|9949.1|14
1622816080000|2021-06-04 14:14:40|9961.1|9951.1|9959.9|9949.9|9961.6|9951.6|9959.9|9949.9|7
1622816090000|2021-06-04 14:14:50|9959.3|9949.3|9956.1|9946.1|9959.3|9949.3|9953.9|9943.9|16
1622816100000|2021-06-04 14:15:00|9956.9|9946.9|9957|9947|9959.6|9949.6|9956.4|9946.4|15
1622816110000|2021-06-04 14:15:10|9956.8|9946.8|9957.4|9947.4|9958.8|9948.8|9956.4|9946.4|9
1622816120000|2021-06-04 14:15:20|9957.5|9947.5|9957.8|9947.8|9958.9|9948.9|9957.5|9947.5|7
1622816130000|2021-06-04 14:15:30|9958|9948|9959.5|9949.5|9959.5|9949.5|9958|9948|6
1622816140000|2021-06-04 14:15:40|9960|9950|9961.1|9951.1|9961.1|9951.1|9959.5|9949.5|6
1622816150000|2021-06-04 14:15:50|9961|9951|9959|9949|9961.1|9951.1|9958.8|9948.8|11
1622816160000|2021-06-04 14:16:00|9958.4|9948.4|9958.6|9948.6|9959.9|9949.9|9958.4|9948.4|11
1622816170000|2021-06-04 14:16:10|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|9958.4|9948.4|11
1622816180000|2021-06-04 14:16:20|9959.6|9949.6|9960.6|9950.6|9960.8|9950.8|9959.3|9949.3|10
1622816190000|2021-06-04 14:16:30|9961|9951|9958.5|9948.5|9961|9951|9958.5|9948.5|7
1622816200000|2021-06-04 14:16:40|9958.8|9948.8|9958.8|9948.8|9959.8|9949.8|9958.8|9948.8|8
1622816210000|2021-06-04 14:16:50|9958.5|9948.5|9955.4|9945.4|9958.5|9948.5|9955.4|9945.4|9
1622816220000|2021-06-04 14:17:00|9956|9946|9960.9|9950.9|9960.9|9950.9|9955.9|9945.9|16
1622816230000|2021-06-04 14:17:10|9960.8|9950.8|9959|9949|9960.8|9950.8|9959|9949|10
1622816240000|2021-06-04 14:17:20|9958.6|9948.6|9955.5|9945.5|9958.6|9948.6|9955.5|9945.5|13
1622816250000|2021-06-04 14:17:30|9955.3|9945.3|9955.1|9945.1|9955.3|9945.3|9955.1|9945.1|2
1622816260000|2021-06-04 14:17:40|9954.8|9944.8|9954.5|9944.5|9954.9|9944.9|9954.1|9944.1|6
1622816270000|2021-06-04 14:17:50|9954.6|9944.6|9954.1|9944.1|9954.6|9944.6|9954|9944|5
1622816280000|2021-06-04 14:18:00|9954.3|9944.3|9956.6|9946.6|9956.6|9946.6|9954.1|9944.1|13
1622816290000|2021-06-04 14:18:10|9956|9946|9959.4|9949.4|9959.6|9949.6|9956|9946|12
1622816300000|2021-06-04 14:18:20|9959.8|9949.8|9958.3|9948.3|9959.8|9949.8|9958.3|9948.3|11
1622816310000|2021-06-04 14:18:30|9954.4|9944.4|9955|9945|9955|9945|9953.3|9943.3|12
1622816320000|2021-06-04 14:18:40|9955.4|9945.4|9955|9945|9955.4|9945.4|9955|9945|2
1622816330000|2021-06-04 14:18:50|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|1
1622816340000|2021-06-04 14:19:00|9954.6|9944.6|9954.4|9944.4|9954.6|9944.6|9954.4|9944.4|2
1622816350000|2021-06-04 14:19:10|9954.6|9944.6|9961.3|9951.3|9962|9952|9954.6|9944.6|13
1622816360000|2021-06-04 14:19:20|9961.8|9951.8|9963.1|9953.1|9964.1|9954.1|9961.8|9951.8|9
1622816370000|2021-06-04 14:19:30|9962.8|9952.8|9962|9952|9963.4|9953.4|9962|9952|12
1622816380000|2021-06-04 14:19:40|9961.5|9951.5|9961.8|9951.8|9962.3|9952.3|9961.4|9951.4|8
1622816390000|2021-06-04 14:19:50|9961.6|9951.6|9963.1|9953.1|9963.1|9953.1|9961.6|9951.6|6
1622816400000|2021-06-04 14:20:00|9963.5|9953.5|9964.6|9954.6|9964.6|9954.6|9963.5|9953.5|6
1622816410000|2021-06-04 14:20:10|9965|9955|9965.9|9955.9|9966.4|9956.4|9965|9955|7
1622816420000|2021-06-04 14:20:20|9966.3|9956.3|9967.4|9957.4|9967.6|9957.6|9966.3|9956.3|6
1622816430000|2021-06-04 14:20:30|9968|9958|9968.5|9958.5|9968.8|9958.8|9967.8|9957.8|11
1622816440000|2021-06-04 14:20:40|9967.6|9957.6|9964.6|9954.6|9968.5|9958.5|9964.6|9954.6|14
1622816450000|2021-06-04 14:20:50|9963.9|9953.9|9963.5|9953.5|9964.5|9954.5|9963.1|9953.1|7
1622816460000|2021-06-04 14:21:00|9963.4|9953.4|9966.1|9956.1|9966.1|9956.1|9963.4|9953.4|6
1622816470000|2021-06-04 14:21:10|9966|9956|9966.5|9956.5|9966.5|9956.5|9966|9956|3
1622816480000|2021-06-04 14:21:20|9966.6|9956.6|9969.3|9959.3|9969.3|9959.3|9966.6|9956.6|5
1622816490000|2021-06-04 14:21:30|9969.1|9959.1|9969.1|9959.1|9969.1|9959.1|9968.5|9958.5|3
1622816500000|2021-06-04 14:21:40|9969.3|9959.3|9969.3|9959.3|9969.4|9959.4|9968.5|9958.5|8
1622816510000|2021-06-04 14:21:50|9969.4|9959.4|9968|9958|9969.5|9959.5|9968|9958|5
1622816520000|2021-06-04 14:22:00|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|9967.5|9957.5|5
1622816530000|2021-06-04 14:22:10|9968.6|9958.6|9963.6|9953.6|9968.6|9958.6|9963.6|9953.6|9
1622816540000|2021-06-04 14:22:20|9964.1|9954.1|9964.4|9954.4|9964.4|9954.4|9964.1|9954.1|2
1622816550000|2021-06-04 14:22:30|9964|9954|9964.6|9954.6|9964.6|9954.6|9963.9|9953.9|5
1622816560000|2021-06-04 14:22:40|9965.6|9955.6|9965.9|9955.9|9965.9|9955.9|9964.8|9954.8|5
1622816570000|2021-06-04 14:22:50|9966.3|9956.3|9967.9|9957.9|9967.9|9957.9|9966.3|9956.3|7
1622816580000|2021-06-04 14:23:00|9968.8|9958.8|9965.8|9955.8|9969.3|9959.3|9965.8|9955.8|15
1622816590000|2021-06-04 14:23:10|9966.3|9956.3|9964.9|9954.9|9966.3|9956.3|9964.1|9954.1|7
1622816600000|2021-06-04 14:23:20|9964.4|9954.4|9962.1|9952.1|9964.4|9954.4|9960.5|9950.5|10
1622816610000|2021-06-04 14:23:30|9961.6|9951.6|9963.4|9953.4|9963.6|9953.6|9961.6|9951.6|12
1622816620000|2021-06-04 14:23:40|9963.6|9953.6|9964.3|9954.3|9964.4|9954.4|9962.9|9952.9|14
1622816630000|2021-06-04 14:23:50|9964.9|9954.9|9966.6|9956.6|9966.9|9956.9|9964.9|9954.9|12
1622816640000|2021-06-04 14:24:00|9966.3|9956.3|9969.3|9959.3|9969.3|9959.3|9966.3|9956.3|14
1622816650000|2021-06-04 14:24:10|9969.5|9959.5|9971.4|9961.4|9971.9|9961.9|9969.5|9959.5|10
1622816660000|2021-06-04 14:24:20|9971.5|9961.5|9971.5|9961.5|9972|9962|9971.3|9961.3|11
1622816670000|2021-06-04 14:24:30|9971.8|9961.8|9972.6|9962.6|9972.6|9962.6|9971.8|9961.8|4
1622816680000|2021-06-04 14:24:40|9972.9|9962.9|9978.9|9968.9|9978.9|9968.9|9972.9|9962.9|13
1622816690000|2021-06-04 14:24:50|9978.3|9968.3|9976.1|9966.1|9979.4|9969.4|9974|9964|22
1622816700000|2021-06-04 14:25:00|9976.5|9966.5|9976|9966|9977.9|9967.9|9976|9966|10
1622816710000|2021-06-04 14:25:10|9976.4|9966.4|9978.4|9968.4|9978.9|9968.9|9976|9966|13
1622816720000|2021-06-04 14:25:20|9977.9|9967.9|9976.9|9966.9|9977.9|9967.9|9976.4|9966.4|6
1622816730000|2021-06-04 14:25:30|9975.8|9965.8|9976|9966|9976.9|9966.9|9975.8|9965.8|5
1622816740000|2021-06-04 14:25:40|9976.3|9966.3|9973.8|9963.8|9976.3|9966.3|9973.3|9963.3|7
1622816750000|2021-06-04 14:25:50|9973.9|9963.9|9975.9|9965.9|9975.9|9965.9|9973.9|9963.9|5
1622816760000|2021-06-04 14:26:00|9975.4|9965.4|9970.6|9960.6|9975.8|9965.8|9970.6|9960.6|10
1622816770000|2021-06-04 14:26:10|9969.9|9959.9|9969.4|9959.4|9970.8|9960.8|9969.4|9959.4|9
1622816780000|2021-06-04 14:26:20|9969.8|9959.8|9970.8|9960.8|9970.8|9960.8|9969.8|9959.8|2
1622816790000|2021-06-04 14:26:30|9971.1|9961.1|9971.8|9961.8|9971.8|9961.8|9971.1|9961.1|3
1622816800000|2021-06-04 14:26:40|9971.9|9961.9|9968.4|9958.4|9971.9|9961.9|9968.4|9958.4|9
1622816810000|2021-06-04 14:26:50|9968|9958|9967.6|9957.6|9968.5|9958.5|9967|9957|11
1622816820000|2021-06-04 14:27:00|9967.5|9957.5|9969.6|9959.6|9970.3|9960.3|9967.5|9957.5|12
1622816830000|2021-06-04 14:27:10|9969.4|9959.4|9966.8|9956.8|9969.4|9959.4|9966.8|9956.8|7
1622816840000|2021-06-04 14:27:20|9966.9|9956.9|9967.3|9957.3|9968.6|9958.6|9966.9|9956.9|10
1622816850000|2021-06-04 14:27:30|9967.4|9957.4|9967.9|9957.9|9967.9|9957.9|9967.4|9957.4|2
1622816860000|2021-06-04 14:27:40|9968.1|9958.1|9966.5|9956.5|9968.1|9958.1|9966.5|9956.5|6
1622816870000|2021-06-04 14:27:50|9966.4|9956.4|9965.5|9955.5|9966.4|9956.4|9964.5|9954.5|8
1622816880000|2021-06-04 14:28:00|9965.3|9955.3|9964.8|9954.8|9965.3|9955.3|9964.4|9954.4|10
1622816890000|2021-06-04 14:28:10|9964.9|9954.9|9964.6|9954.6|9966.5|9956.5|9964.6|9954.6|10
1622816900000|2021-06-04 14:28:20|9964.1|9954.1|9963.6|9953.6|9964.6|9954.6|9963.6|9953.6|4
1622816910000|2021-06-04 14:28:30|9964.1|9954.1|9962.4|9952.4|9964.1|9954.1|9962.4|9952.4|5
1622816920000|2021-06-04 14:28:40|9962|9952|9960|9950|9962.4|9952.4|9959.5|9949.5|6
1622816930000|2021-06-04 14:28:50|9959.6|9949.6|9959.6|9949.6|9960.6|9950.6|9959.5|9949.5|9
1622816950000|2021-06-04 14:29:10|9959.5|9949.5|9960.5|9950.5|9960.6|9950.6|9959.5|9949.5|6
1622816960000|2021-06-04 14:29:20|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|9960.6|9950.6|1
1622816970000|2021-06-04 14:29:30|9960.3|9950.3|9959.3|9949.3|9960.6|9950.6|9959.3|9949.3|6
1622816980000|2021-06-04 14:29:40|9958|9948|9956.8|9946.8|9958|9948|9955.9|9945.9|14
1622816990000|2021-06-04 14:29:50|9956.5|9946.5|9958.1|9948.1|9958.1|9948.1|9956|9946|14
1622817000000|2021-06-04 14:30:00|9958|9948|9962.3|9952.3|9964.1|9954.1|9957.6|9947.6|22
1622817010000|2021-06-04 14:30:10|9963|9953|9963.3|9953.3|9963.6|9953.6|9961.9|9951.9|14
1622817020000|2021-06-04 14:30:20|9962.8|9952.8|9964.6|9954.6|9964.6|9954.6|9962.1|9952.1|9
1622817030000|2021-06-04 14:30:30|9964.4|9954.4|9965.5|9955.5|9965.5|9955.5|9964.4|9954.4|7
1622817040000|2021-06-04 14:30:40|9965.6|9955.6|9966.8|9956.8|9966.8|9956.8|9965.6|9955.6|4
1622817050000|2021-06-04 14:30:50|9967.1|9957.1|9966.1|9956.1|9968.9|9958.9|9966.1|9956.1|11
1622817060000|2021-06-04 14:31:00|9965.8|9955.8|9966.3|9956.3|9966.9|9956.9|9965.8|9955.8|5
1622817070000|2021-06-04 14:31:10|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|9965.8|9955.8|1
1622817080000|2021-06-04 14:31:20|9965.6|9955.6|9965|9955|9965.8|9955.8|9965|9955|4
1622817090000|2021-06-04 14:31:30|9965.1|9955.1|9964.1|9954.1|9965.1|9955.1|9964.1|9954.1|7
1622817100000|2021-06-04 14:31:40|9964|9954|9963.1|9953.1|9964|9954|9963.1|9953.1|4
1622817110000|2021-06-04 14:31:50|9962.6|9952.6|9958.9|9948.9|9962.6|9952.6|9958.8|9948.8|9
1622817120000|2021-06-04 14:32:00|9959.1|9949.1|9958.4|9948.4|9959.1|9949.1|9957.8|9947.8|4
1622817130000|2021-06-04 14:32:10|9958.1|9948.1|9958.6|9948.6|9958.6|9948.6|9958.1|9948.1|3
1622817140000|2021-06-04 14:32:20|9959|9949|9959|9949|9959.4|9949.4|9959|9949|5
1622817150000|2021-06-04 14:32:30|9958.9|9948.9|9960.6|9950.6|9961|9951|9958.9|9948.9|8
1622817170000|2021-06-04 14:32:50|9960|9950|9958.6|9948.6|9960|9950|9958.5|9948.5|4
1622817190000|2021-06-04 14:33:10|9958.8|9948.8|9962|9952|9962.5|9952.5|9958.8|9948.8|8
1622817200000|2021-06-04 14:33:20|9961.9|9951.9|9959.8|9949.8|9961.9|9951.9|9959.8|9949.8|8
1622817210000|2021-06-04 14:33:30|9960.3|9950.3|9960.8|9950.8|9960.8|9950.8|9960.1|9950.1|7
1622817220000|2021-06-04 14:33:40|9960.4|9950.4|9962.4|9952.4|9962.4|9952.4|9960.4|9950.4|7
1622817230000|2021-06-04 14:33:50|9963|9953|9966|9956|9966|9956|9962.9|9952.9|13
1622817240000|2021-06-04 14:34:00|9966.3|9956.3|9964.3|9954.3|9966.3|9956.3|9964.3|9954.3|10
1622817250000|2021-06-04 14:34:10|9963.9|9953.9|9963.1|9953.1|9963.9|9953.9|9962.6|9952.6|4
1622817260000|2021-06-04 14:34:20|9963.3|9953.3|9963.4|9953.4|9964|9954|9963.3|9953.3|7
1622817270000|2021-06-04 14:34:30|9962.9|9952.9|9963|9953|9963.3|9953.3|9962|9952|6
1622817280000|2021-06-04 14:34:40|9963.1|9953.1|9965|9955|9965|9955|9963.1|9953.1|10
1622817290000|2021-06-04 14:34:50|9964.8|9954.8|9963.1|9953.1|9964.8|9954.8|9963.1|9953.1|5
1622817300000|2021-06-04 14:35:00|9963|9953|9963.1|9953.1|9963.1|9953.1|9962.8|9952.8|4
1622817310000|2021-06-04 14:35:10|9962.8|9952.8|9963.5|9953.5|9964.6|9954.6|9961.8|9951.8|15
1622817320000|2021-06-04 14:35:20|9963.1|9953.1|9964.4|9954.4|9964.4|9954.4|9963.1|9953.1|4
1622817330000|2021-06-04 14:35:30|9963.9|9953.9|9963|9953|9963.9|9953.9|9962.6|9952.6|4
1622817340000|2021-06-04 14:35:40|9962.8|9952.8|9961.8|9951.8|9962.8|9952.8|9961.5|9951.5|3
1622817350000|2021-06-04 14:35:50|9961.9|9951.9|9962.4|9952.4|9962.4|9952.4|9961.9|9951.9|4
1622817360000|2021-06-04 14:36:00|9962.3|9952.3|9962.4|9952.4|9963|9953|9962.3|9952.3|7
1622817370000|2021-06-04 14:36:10|9962.8|9952.8|9963.1|9953.1|9963.9|9953.9|9962.3|9952.3|14
1622817380000|2021-06-04 14:36:20|9963.3|9953.3|9967.3|9957.3|9967.3|9957.3|9963.3|9953.3|7
1622817390000|2021-06-04 14:36:30|9967.8|9957.8|9965.9|9955.9|9968.4|9958.4|9965.8|9955.8|12
1622817400000|2021-06-04 14:36:40|9966|9956|9965.1|9955.1|9966|9956|9965.1|9955.1|4
1622817410000|2021-06-04 14:36:50|9964.6|9954.6|9963.8|9953.8|9964.6|9954.6|9963.8|9953.8|3
1622817420000|2021-06-04 14:37:00|9964.5|9954.5|9963.8|9953.8|9965|9955|9963.8|9953.8|7
1622817430000|2021-06-04 14:37:10|9963.1|9953.1|9961.6|9951.6|9963.1|9953.1|9961.6|9951.6|4
1622817440000|2021-06-04 14:37:20|9961.8|9951.8|9963.4|9953.4|9963.4|9953.4|9961.8|9951.8|7
1622817450000|2021-06-04 14:37:30|9963.3|9953.3|9962.4|9952.4|9963.3|9953.3|9962.3|9952.3|5
1622817460000|2021-06-04 14:37:40|9962|9952|9961.6|9951.6|9962|9952|9961.6|9951.6|3
1622817470000|2021-06-04 14:37:50|9961.8|9951.8|9961.6|9951.6|9962|9952|9961.6|9951.6|4
1622817480000|2021-06-04 14:38:00|9961.8|9951.8|9963.1|9953.1|9963.1|9953.1|9961.8|9951.8|4
1622817490000|2021-06-04 14:38:10|9963.8|9953.8|9965.4|9955.4|9965.4|9955.4|9963.8|9953.8|6
1622817500000|2021-06-04 14:38:20|9966|9956|9966|9956|9966|9956|9966|9956|1
1622817510000|2021-06-04 14:38:30|9966.1|9956.1|9964|9954|9967.1|9957.1|9964|9954|8
1622817520000|2021-06-04 14:38:40|9963.4|9953.4|9964.1|9954.1|9964.6|9954.6|9963.1|9953.1|8
1622817530000|2021-06-04 14:38:50|9964|9954|9963.5|9953.5|9964|9954|9963.1|9953.1|4
1622817540000|2021-06-04 14:39:00|9963|9953|9962|9952|9963|9953|9962|9952|5
1622817550000|2021-06-04 14:39:10|9961.8|9951.8|9961.6|9951.6|9961.8|9951.8|9961.6|9951.6|2
1622817600000|2021-06-04 14:40:00|9961.8|9951.8|9962.8|9952.8|9963|9953|9961.8|9951.8|7
1622817610000|2021-06-04 14:40:10|9963|9953|9962.3|9952.3|9963|9953|9961.8|9951.8|4
1622817620000|2021-06-04 14:40:20|9962.4|9952.4|9964.6|9954.6|9964.6|9954.6|9962.4|9952.4|8
1622817630000|2021-06-04 14:40:30|9964.9|9954.9|9965.5|9955.5|9965.5|9955.5|9964.9|9954.9|3
1622817640000|2021-06-04 14:40:40|9966|9956|9963.9|9953.9|9966.1|9956.1|9963.4|9953.4|9
1622817650000|2021-06-04 14:40:50|9964.1|9954.1|9964.4|9954.4|9964.6|9954.6|9964.1|9954.1|6
1622817660000|2021-06-04 14:41:00|9964.6|9954.6|9962.3|9952.3|9964.6|9954.6|9962.3|9952.3|8
1622817670000|2021-06-04 14:41:10|9962.8|9952.8|9963.5|9953.5|9963.5|9953.5|9962.8|9952.8|3
1622817680000|2021-06-04 14:41:20|9963.4|9953.4|9961.3|9951.3|9963.4|9953.4|9961.3|9951.3|11
1622817690000|2021-06-04 14:41:30|9961.1|9951.1|9961.8|9951.8|9961.8|9951.8|9961.1|9951.1|3
1622817700000|2021-06-04 14:41:40|9961.5|9951.5|9961.3|9951.3|9961.8|9951.8|9961.1|9951.1|5
1622817710000|2021-06-04 14:41:50|9961.1|9951.1|9961.3|9951.3|9962.5|9952.5|9961.1|9951.1|13
1622817720000|2021-06-04 14:42:00|9961.1|9951.1|9959|9949|9961.1|9951.1|9958.8|9948.8|5
1622817730000|2021-06-04 14:42:10|9959.5|9949.5|9957.4|9947.4|9959.5|9949.5|9957.4|9947.4|5
1622817740000|2021-06-04 14:42:20|9957.5|9947.5|9958.5|9948.5|9958.5|9948.5|9957.5|9947.5|4
1622817750000|2021-06-04 14:42:30|9958.6|9948.6|9959.6|9949.6|9960.5|9950.5|9958.6|9948.6|13
1622817760000|2021-06-04 14:42:40|9959.8|9949.8|9960.5|9950.5|9961.8|9951.8|9959.8|9949.8|18
1622817770000|2021-06-04 14:42:50|9960.3|9950.3|9958|9948|9960.3|9950.3|9958|9948|7
1622817780000|2021-06-04 14:43:00|9957.6|9947.6|9958.3|9948.3|9958.4|9948.4|9957.6|9947.6|5
1622817790000|2021-06-04 14:43:10|9958.4|9948.4|9958.8|9948.8|9959|9949|9958.4|9948.4|5
1622817800000|2021-06-04 14:43:20|9959|9949|9960.6|9950.6|9960.6|9950.6|9959|9949|7
1622817810000|2021-06-04 14:43:30|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9960.6|9950.6|5
1622817820000|2021-06-04 14:43:40|9960.6|9950.6|9961.1|9951.1|9961.1|9951.1|9960.4|9950.4|6
1622817830000|2021-06-04 14:43:50|9960.6|9950.6|9960.5|9950.5|9960.6|9950.6|9960.5|9950.5|2
1622817840000|2021-06-04 14:44:00|9960.9|9950.9|9960.8|9950.8|9961.8|9951.8|9960.8|9950.8|7
1622817850000|2021-06-04 14:44:10|9960.1|9950.1|9959.4|9949.4|9960.1|9950.1|9958.5|9948.5|7
1622817860000|2021-06-04 14:44:20|9959.6|9949.6|9959.4|9949.4|9960.1|9950.1|9959.3|9949.3|10
1622817870000|2021-06-04 14:44:30|9959.6|9949.6|9958.4|9948.4|9959.6|9949.6|9958.3|9948.3|6
1622817880000|2021-06-04 14:44:40|9958.6|9948.6|9959.5|9949.5|9959.5|9949.5|9958.5|9948.5|5
1622817890000|2021-06-04 14:44:50|9959.8|9949.8|9962.9|9952.9|9963.3|9953.3|9959.8|9949.8|9
1622817900000|2021-06-04 14:45:00|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|1
1622817910000|2021-06-04 14:45:10|9962.8|9952.8|9959.9|9949.9|9962.8|9952.8|9959.9|9949.9|6
1622817920000|2021-06-04 14:45:20|9959.8|9949.8|9962|9952|9962|9952|9959.8|9949.8|8
1622817930000|2021-06-04 14:45:30|9962.3|9952.3|9962.6|9952.6|9962.6|9952.6|9962.3|9952.3|2
1622817940000|2021-06-04 14:45:40|9962.4|9952.4|9967.1|9957.1|9967.1|9957.1|9962.4|9952.4|9
1622817950000|2021-06-04 14:45:50|9966.9|9956.9|9967.1|9957.1|9967.1|9957.1|9966.9|9956.9|2
1622817970000|2021-06-04 14:46:10|9966.8|9956.8|9966.9|9956.9|9967.1|9957.1|9966.5|9956.5|5
1622817980000|2021-06-04 14:46:20|9966.4|9956.4|9962.6|9952.6|9966.4|9956.4|9962.6|9952.6|7
1622817990000|2021-06-04 14:46:30|9962.8|9952.8|9963.3|9953.3|9963.3|9953.3|9962.8|9952.8|3
1622818000000|2021-06-04 14:46:40|9963|9953|9963.1|9953.1|9964.3|9954.3|9963|9953|7
1622818010000|2021-06-04 14:46:50|9963.4|9953.4|9964.1|9954.1|9964.1|9954.1|9963.1|9953.1|6
1622818020000|2021-06-04 14:47:00|9964.5|9954.5|9967.4|9957.4|9967.4|9957.4|9964.5|9954.5|5
1622818030000|2021-06-04 14:47:10|9968.4|9958.4|9969.3|9959.3|9970|9960|9968.4|9958.4|7
1622818040000|2021-06-04 14:47:20|9969.8|9959.8|9969.1|9959.1|9970.3|9960.3|9969|9959|8
1622818050000|2021-06-04 14:47:30|9967.9|9957.9|9969.8|9959.8|9969.8|9959.8|9967.3|9957.3|9
1622818060000|2021-06-04 14:47:40|9969.9|9959.9|9967.1|9957.1|9969.9|9959.9|9967.1|9957.1|10
1622818070000|2021-06-04 14:47:50|9966.9|9956.9|9965.6|9955.6|9966.9|9956.9|9965.4|9955.4|8
1622818090000|2021-06-04 14:48:10|9965.4|9955.4|9962.3|9952.3|9965.4|9955.4|9962.1|9952.1|8
1622818100000|2021-06-04 14:48:20|9962.4|9952.4|9963.6|9953.6|9963.6|9953.6|9962.4|9952.4|3
1622818110000|2021-06-04 14:48:30|9963.5|9953.5|9963.8|9953.8|9963.9|9953.9|9963.5|9953.5|4
1622818120000|2021-06-04 14:48:40|9963.9|9953.9|9963.9|9953.9|9963.9|9953.9|9963.9|9953.9|1
1622818140000|2021-06-04 14:49:00|9964.4|9954.4|9964.4|9954.4|9965.9|9955.9|9964.3|9954.3|14
1622818150000|2021-06-04 14:49:10|9965|9955|9966.1|9956.1|9966.1|9956.1|9965|9955|4
1622818160000|2021-06-04 14:49:20|9965.9|9955.9|9967.3|9957.3|9967.3|9957.3|9965.1|9955.1|9
1622818170000|2021-06-04 14:49:30|9967.4|9957.4|9967|9957|9967.4|9957.4|9967|9957|3
1622818180000|2021-06-04 14:49:40|9967.3|9957.3|9968.3|9958.3|9968.3|9958.3|9967|9957|4
1622818190000|2021-06-04 14:49:50|9968.6|9958.6|9967.3|9957.3|9968.9|9958.9|9967.3|9957.3|10
1622818200000|2021-06-04 14:50:00|9967.1|9957.1|9967.3|9957.3|9967.3|9957.3|9966.6|9956.6|4
1622818210000|2021-06-04 14:50:10|9967.4|9957.4|9967.1|9957.1|9968.1|9958.1|9967.1|9957.1|6
1622818220000|2021-06-04 14:50:20|9967.3|9957.3|9967.1|9957.1|9968.8|9958.8|9967.1|9957.1|5
1622818230000|2021-06-04 14:50:30|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622818250000|2021-06-04 14:50:50|9967.8|9957.8|9968.1|9958.1|9968.1|9958.1|9967.8|9957.8|2
1622818260000|2021-06-04 14:51:00|9968.4|9958.4|9967.6|9957.6|9968.6|9958.6|9967.1|9957.1|8
1622818280000|2021-06-04 14:51:20|9967|9957|9966.4|9956.4|9967.6|9957.6|9966.4|9956.4|8
1622818290000|2021-06-04 14:51:30|9966.1|9956.1|9968.3|9958.3|9968.4|9958.4|9966.1|9956.1|17
1622818300000|2021-06-04 14:51:40|9968.1|9958.1|9968.8|9958.8|9968.8|9958.8|9968.1|9958.1|7
1622818310000|2021-06-04 14:51:50|9968.3|9958.3|9968.5|9958.5|9968.5|9958.5|9968|9958|4
1622818320000|2021-06-04 14:52:00|9968.9|9958.9|9968.3|9958.3|9968.9|9958.9|9968.3|9958.3|3
1622818330000|2021-06-04 14:52:10|9968.5|9958.5|9968.4|9958.4|9968.5|9958.5|9968.4|9958.4|2
1622818340000|2021-06-04 14:52:20|9968.1|9958.1|9966|9956|9968.1|9958.1|9966|9956|5
1622818350000|2021-06-04 14:52:30|9966.1|9956.1|9966.3|9956.3|9966.4|9956.4|9966.1|9956.1|4
1622818360000|2021-06-04 14:52:40|9966.1|9956.1|9964.6|9954.6|9966.1|9956.1|9964.6|9954.6|2
1622818370000|2021-06-04 14:52:50|9965|9955|9964.9|9954.9|9965|9955|9964.9|9954.9|2
1622818380000|2021-06-04 14:53:00|9965|9955|9965|9955|9965|9955|9964.8|9954.8|4
1622818390000|2021-06-04 14:53:10|9964.8|9954.8|9961.5|9951.5|9964.8|9954.8|9961.3|9951.3|6
1622818400000|2021-06-04 14:53:20|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|1
1622818410000|2021-06-04 14:53:30|9961.4|9951.4|9963.6|9953.6|9963.6|9953.6|9961.4|9951.4|8
1622818420000|2021-06-04 14:53:40|9963.3|9953.3|9963.4|9953.4|9963.6|9953.6|9962.9|9952.9|5
1622818430000|2021-06-04 14:53:50|9963.1|9953.1|9962.3|9952.3|9964.6|9954.6|9962|9952|14
1622818440000|2021-06-04 14:54:00|9962.4|9952.4|9964.1|9954.1|9965.1|9955.1|9962.4|9952.4|10
1622818450000|2021-06-04 14:54:10|9962.9|9952.9|9964.8|9954.8|9964.8|9954.8|9962.8|9952.8|6
1622818460000|2021-06-04 14:54:20|9964.6|9954.6|9963|9953|9964.6|9954.6|9963|9953|4
1622818470000|2021-06-04 14:54:30|9963.3|9953.3|9962.6|9952.6|9963.6|9953.6|9962.5|9952.5|7
1622818480000|2021-06-04 14:54:40|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|1
1622818490000|2021-06-04 14:54:50|9962.6|9952.6|9962.4|9952.4|9962.6|9952.6|9961.5|9951.5|5
1622818500000|2021-06-04 14:55:00|9962|9952|9963.6|9953.6|9963.9|9953.9|9961.4|9951.4|14
1622818510000|2021-06-04 14:55:10|9964.6|9954.6|9964.9|9954.9|9965.4|9955.4|9964.6|9954.6|7
1622818520000|2021-06-04 14:55:20|9965.4|9955.4|9967.4|9957.4|9967.4|9957.4|9965.4|9955.4|8
1622818530000|2021-06-04 14:55:30|9967.8|9957.8|9968.1|9958.1|9968.1|9958.1|9967.8|9957.8|2
1622818540000|2021-06-04 14:55:40|9968|9958|9967.9|9957.9|9968|9958|9967.9|9957.9|2
1622818550000|2021-06-04 14:55:50|9967.8|9957.8|9968.4|9958.4|9968.4|9958.4|9967.4|9957.4|7
1622818560000|2021-06-04 14:56:00|9968.5|9958.5|9970.3|9960.3|9970.5|9960.5|9968.5|9958.5|7
1622818570000|2021-06-04 14:56:10|9970.1|9960.1|9969.4|9959.4|9970.1|9960.1|9969.4|9959.4|3
1622818580000|2021-06-04 14:56:20|9969|9959|9968.8|9958.8|9969|9959|9968.8|9958.8|4
1622818590000|2021-06-04 14:56:30|9968.3|9958.3|9964.6|9954.6|9968.3|9958.3|9964.6|9954.6|5
1622818600000|2021-06-04 14:56:40|9964.9|9954.9|9965.3|9955.3|9965.3|9955.3|9964.9|9954.9|3
1622818610000|2021-06-04 14:56:50|9965.1|9955.1|9965.1|9955.1|9965.4|9955.4|9964.9|9954.9|5
1622818620000|2021-06-04 14:57:00|9964.9|9954.9|9971|9961|9971.1|9961.1|9964.9|9954.9|13
1622818630000|2021-06-04 14:57:10|9971.1|9961.1|9966.3|9956.3|9971.1|9961.1|9966.3|9956.3|10
1622818640000|2021-06-04 14:57:20|9966.6|9956.6|9969.5|9959.5|9969.5|9959.5|9966.6|9956.6|8
1622818650000|2021-06-04 14:57:30|9969.1|9959.1|9969.6|9959.6|9970.1|9960.1|9969.1|9959.1|5
1622818660000|2021-06-04 14:57:40|9969.5|9959.5|9968.6|9958.6|9969.5|9959.5|9967.9|9957.9|9
1622818670000|2021-06-04 14:57:50|9968.5|9958.5|9968.6|9958.6|9968.6|9958.6|9968|9958|4
1622818680000|2021-06-04 14:58:00|9969|9959|9970.6|9960.6|9970.6|9960.6|9968.6|9958.6|7
1622818690000|2021-06-04 14:58:10|9970.5|9960.5|9969.3|9959.3|9970.5|9960.5|9969.1|9959.1|5
1622818700000|2021-06-04 14:58:20|9969.9|9959.9|9969.4|9959.4|9969.9|9959.9|9969.4|9959.4|2
1622818720000|2021-06-04 14:58:40|9969.3|9959.3|9968.1|9958.1|9969.3|9959.3|9968.1|9958.1|4
1622818730000|2021-06-04 14:58:50|9968|9958|9969.9|9959.9|9969.9|9959.9|9967.6|9957.6|8
1622818740000|2021-06-04 14:59:00|9969.8|9959.8|9969.9|9959.9|9970.3|9960.3|9968.9|9958.9|8
1622818750000|2021-06-04 14:59:10|9970.3|9960.3|9970|9960|9970.3|9960.3|9969.3|9959.3|8
1622818760000|2021-06-04 14:59:20|9969.8|9959.8|9969.8|9959.8|9970.1|9960.1|9969.6|9959.6|4
1622818770000|2021-06-04 14:59:30|9970.1|9960.1|9970.3|9960.3|9970.4|9960.4|9969.8|9959.8|6
1622818780000|2021-06-04 14:59:40|9970.4|9960.4|9971.1|9961.1|9971.1|9961.1|9970|9960|8
1622818790000|2021-06-04 14:59:50|9970.9|9960.9|9971|9961|9971|9961|9970.6|9960.6|4
1622818800000|2021-06-04 15:00:00|9971.4|9961.4|9976.1|9966.1|9977|9967|9971|9961|15
1622818810000|2021-06-04 15:00:10|9976.9|9966.9|9978.1|9968.1|9978.5|9968.5|9975.6|9965.6|11
1622818820000|2021-06-04 15:00:20|9978.4|9968.4|9977|9967|9978.5|9968.5|9976.4|9966.4|13
1622818830000|2021-06-04 15:00:30|9977.4|9967.4|9978.4|9968.4|9978.4|9968.4|9976.8|9966.8|7
1622818840000|2021-06-04 15:00:40|9979.5|9969.5|9980.5|9970.5|9981.1|9971.1|9979.1|9969.1|14
1622818850000|2021-06-04 15:00:50|9980.3|9970.3|9977.3|9967.3|9980.3|9970.3|9976.8|9966.8|11
1622818860000|2021-06-04 15:01:00|9976.6|9966.6|9974.4|9964.4|9977.4|9967.4|9974.4|9964.4|10
1622818870000|2021-06-04 15:01:10|9974.1|9964.1|9974.6|9964.6|9976.3|9966.3|9973.9|9963.9|16
1622818880000|2021-06-04 15:01:20|9974.4|9964.4|9973.5|9963.5|9974.4|9964.4|9973.5|9963.5|3
1622818890000|2021-06-04 15:01:30|9974|9964|9969.8|9959.8|9974|9964|9969.8|9959.8|10
1622818900000|2021-06-04 15:01:40|9969.9|9959.9|9971.1|9961.1|9971.1|9961.1|9969.8|9959.8|7
1622818910000|2021-06-04 15:01:50|9971.9|9961.9|9979.4|9969.4|9979.9|9969.9|9971.9|9961.9|10
1622818920000|2021-06-04 15:02:00|9979.1|9969.1|9980.1|9970.1|9980.1|9970.1|9978.6|9968.6|8
1622818930000|2021-06-04 15:02:10|9978.9|9968.9|9978.1|9968.1|9978.9|9968.9|9977.6|9967.6|5
1622818940000|2021-06-04 15:02:20|9978.4|9968.4|9978.5|9968.5|9978.5|9968.5|9978.4|9968.4|4
1622818950000|2021-06-04 15:02:30|9978.3|9968.3|9981.4|9971.4|9981.4|9971.4|9977.8|9967.8|13
1622818960000|2021-06-04 15:02:40|9981.3|9971.3|9981.5|9971.5|9983.1|9973.1|9980.8|9970.8|13
1622818970000|2021-06-04 15:02:50|9981.1|9971.1|9981.4|9971.4|9981.6|9971.6|9980|9970|14
1622818980000|2021-06-04 15:03:00|9981.3|9971.3|9979.3|9969.3|9981.3|9971.3|9979.3|9969.3|4
1622818990000|2021-06-04 15:03:10|9978.9|9968.9|9977.6|9967.6|9979|9969|9977.6|9967.6|6
1622819000000|2021-06-04 15:03:20|9977.8|9967.8|9979.5|9969.5|9979.9|9969.9|9977.8|9967.8|3
1622819010000|2021-06-04 15:03:30|9979.6|9969.6|9979.3|9969.3|9979.9|9969.9|9979.3|9969.3|4
1622819020000|2021-06-04 15:03:40|9979.5|9969.5|9978|9968|9979.5|9969.5|9978|9968|13
1622819030000|2021-06-04 15:03:50|9977.5|9967.5|9978.6|9968.6|9979.1|9969.1|9977.3|9967.3|9
1622819040000|2021-06-04 15:04:00|9978.3|9968.3|9975.6|9965.6|9978.3|9968.3|9975.6|9965.6|4
1622819050000|2021-06-04 15:04:10|9975.3|9965.3|9975|9965|9975.6|9965.6|9974.5|9964.5|12
1622819060000|2021-06-04 15:04:20|9975.3|9965.3|9976.3|9966.3|9976.3|9966.3|9975.3|9965.3|5
1622819070000|2021-06-04 15:04:30|9976|9966|9973.6|9963.6|9976.3|9966.3|9973.6|9963.6|6
1622819080000|2021-06-04 15:04:40|9974.3|9964.3|9973.9|9963.9|9974.3|9964.3|9973.9|9963.9|2
1622819090000|2021-06-04 15:04:50|9973.5|9963.5|9973.3|9963.3|9973.5|9963.5|9973.1|9963.1|3
1622819100000|2021-06-04 15:05:00|9973.6|9963.6|9974.9|9964.9|9975.4|9965.4|9973.6|9963.6|12
1622819110000|2021-06-04 15:05:10|9974.8|9964.8|9976.9|9966.9|9977.6|9967.6|9973.9|9963.9|11
1622819120000|2021-06-04 15:05:20|9977|9967|9977.4|9967.4|9978.6|9968.6|9977|9967|5
1622819130000|2021-06-04 15:05:30|9978.1|9968.1|9977.4|9967.4|9978.5|9968.5|9977.4|9967.4|6
1622819140000|2021-06-04 15:05:40|9977.8|9967.8|9976.8|9966.8|9977.8|9967.8|9976.3|9966.3|7
1622819150000|2021-06-04 15:05:50|9977.1|9967.1|9977.5|9967.5|9978.3|9968.3|9977.1|9967.1|5
1622819160000|2021-06-04 15:06:00|9977.4|9967.4|9977.3|9967.3|9977.4|9967.4|9977.1|9967.1|4
1622819170000|2021-06-04 15:06:10|9976.6|9966.6|9976.4|9966.4|9977.4|9967.4|9976.4|9966.4|7
1622819180000|2021-06-04 15:06:20|9976.6|9966.6|9976.8|9966.8|9976.8|9966.8|9976.6|9966.6|2
1622819190000|2021-06-04 15:06:30|9976.6|9966.6|9975.9|9965.9|9976.6|9966.6|9975.9|9965.9|7
1622819210000|2021-06-04 15:06:50|9976.3|9966.3|9976|9966|9976.3|9966.3|9976|9966|2
1622819220000|2021-06-04 15:07:00|9975.9|9965.9|9974.1|9964.1|9976|9966|9973.4|9963.4|11
1622819230000|2021-06-04 15:07:10|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622819240000|2021-06-04 15:07:20|9974.8|9964.8|9973.5|9963.5|9974.8|9964.8|9973.5|9963.5|4
1622819250000|2021-06-04 15:07:30|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1622819260000|2021-06-04 15:07:40|9972.1|9962.1|9973.1|9963.1|9973.1|9963.1|9972.1|9962.1|4
1622819270000|2021-06-04 15:07:50|9973|9963|9973.8|9963.8|9974.1|9964.1|9973|9963|12
1622819280000|2021-06-04 15:08:00|9973.4|9963.4|9973.6|9963.6|9974.1|9964.1|9973.4|9963.4|13
1622819290000|2021-06-04 15:08:10|9972.6|9962.6|9972.3|9962.3|9973.4|9963.4|9970.5|9960.5|13
1622819300000|2021-06-04 15:08:20|9972.4|9962.4|9970.9|9960.9|9972.4|9962.4|9970.9|9960.9|8
1622819310000|2021-06-04 15:08:30|9970.8|9960.8|9970.4|9960.4|9970.8|9960.8|9970.3|9960.3|4
1622819320000|2021-06-04 15:08:40|9970.3|9960.3|9968.8|9958.8|9970.3|9960.3|9968.4|9958.4|7
1622819330000|2021-06-04 15:08:50|9968.5|9958.5|9967.6|9957.6|9968.8|9958.8|9967.6|9957.6|7
1622819340000|2021-06-04 15:09:00|9967.5|9957.5|9968.4|9958.4|9968.5|9958.5|9966.5|9956.5|10
1622819350000|2021-06-04 15:09:10|9968.5|9958.5|9968.8|9958.8|9969.3|9959.3|9967.9|9957.9|13
1622819360000|2021-06-04 15:09:20|9968.6|9958.6|9970|9960|9970.1|9960.1|9968.6|9958.6|9
1622819370000|2021-06-04 15:09:30|9969.5|9959.5|9968.9|9958.9|9969.5|9959.5|9968.5|9958.5|7
1622819380000|2021-06-04 15:09:40|9969.3|9959.3|9970.1|9960.1|9970.1|9960.1|9969.3|9959.3|4
1622819400000|2021-06-04 15:10:00|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|1
1622819410000|2021-06-04 15:10:10|9968.9|9958.9|9968.8|9958.8|9968.9|9958.9|9968.5|9958.5|4
1622819440000|2021-06-04 15:10:40|9969|9959|9970.4|9960.4|9970.4|9960.4|9969|9959|7
1622819450000|2021-06-04 15:10:50|9970.6|9960.6|9971.9|9961.9|9971.9|9961.9|9970.6|9960.6|3
1622819460000|2021-06-04 15:11:00|9972.3|9962.3|9970|9960|9973.5|9963.5|9970|9960|13
1622819470000|2021-06-04 15:11:10|9970.4|9960.4|9970.5|9960.5|9970.9|9960.9|9970|9960|6
1622819480000|2021-06-04 15:11:20|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.4|9960.4|4
1622819490000|2021-06-04 15:11:30|9970.4|9960.4|9970|9960|9970.4|9960.4|9970|9960|2
1622819500000|2021-06-04 15:11:40|9969.9|9959.9|9969.6|9959.6|9969.9|9959.9|9969.6|9959.6|2
1622819510000|2021-06-04 15:11:50|9969|9959|9969.6|9959.6|9969.8|9959.8|9969|9959|3
1622819520000|2021-06-04 15:12:00|9969|9959|9969.8|9959.8|9969.8|9959.8|9969|9959|2
1622819530000|2021-06-04 15:12:10|9970|9960|9969.6|9959.6|9970|9960|9969.6|9959.6|3
1622819540000|2021-06-04 15:12:20|9969.9|9959.9|9970.9|9960.9|9970.9|9960.9|9969.9|9959.9|6
1622819550000|2021-06-04 15:12:30|9971.5|9961.5|9971|9961|9971.5|9961.5|9970.6|9960.6|7
1622819560000|2021-06-04 15:12:40|9971.4|9961.4|9972.1|9962.1|9972.1|9962.1|9971.1|9961.1|8
1622819570000|2021-06-04 15:12:50|9972|9962|9972|9962|9972|9962|9971.5|9961.5|5
1622819580000|2021-06-04 15:13:00|9971.5|9961.5|9971.3|9961.3|9971.5|9961.5|9971.3|9961.3|2
1622819590000|2021-06-04 15:13:10|9972|9962|9972|9962|9972|9962|9972|9962|1
1622819600000|2021-06-04 15:13:20|9971.5|9961.5|9971|9961|9971.5|9961.5|9971|9961|7
1622819610000|2021-06-04 15:13:30|9970.8|9960.8|9969.6|9959.6|9970.8|9960.8|9969.6|9959.6|4
1622819620000|2021-06-04 15:13:40|9969.9|9959.9|9970.1|9960.1|9970.1|9960.1|9969.6|9959.6|4
1622819630000|2021-06-04 15:13:50|9969.6|9959.6|9971|9961|9971|9961|9969.6|9959.6|6
1622819640000|2021-06-04 15:14:00|9970.9|9960.9|9970.8|9960.8|9970.9|9960.9|9970.4|9960.4|4
1622819650000|2021-06-04 15:14:10|9971.1|9961.1|9971.5|9961.5|9971.5|9961.5|9970.6|9960.6|7
1622819660000|2021-06-04 15:14:20|9971.3|9961.3|9971.4|9961.4|9971.4|9961.4|9970.8|9960.8|5
1622819670000|2021-06-04 15:14:30|9971.5|9961.5|9971.8|9961.8|9971.8|9961.8|9971.3|9961.3|6
1622819680000|2021-06-04 15:14:40|9971.4|9961.4|9969.9|9959.9|9971.4|9961.4|9969.9|9959.9|8
1622819690000|2021-06-04 15:14:50|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.4|9959.4|4
1622819700000|2021-06-04 15:15:00|9969.3|9959.3|9970.4|9960.4|9970.4|9960.4|9969.3|9959.3|4
1622819710000|2021-06-04 15:15:10|9970.1|9960.1|9971.1|9961.1|9971.1|9961.1|9970.1|9960.1|5
1622819720000|2021-06-04 15:15:20|9971.4|9961.4|9971.6|9961.6|9971.6|9961.6|9971.4|9961.4|2
1622819730000|2021-06-04 15:15:30|9971.9|9961.9|9972.8|9962.8|9972.8|9962.8|9971.9|9961.9|4
1622819740000|2021-06-04 15:15:40|9972.9|9962.9|9973.4|9963.4|9973.4|9963.4|9972.9|9962.9|4
1622819750000|2021-06-04 15:15:50|9973.1|9963.1|9972.9|9962.9|9973.1|9963.1|9972.4|9962.4|5
1622819760000|2021-06-04 15:16:00|9973|9963|9973.8|9963.8|9973.8|9963.8|9973|9963|4
1622819770000|2021-06-04 15:16:10|9973.9|9963.9|9974.3|9964.3|9974.9|9964.9|9973.9|9963.9|3
1622819780000|2021-06-04 15:16:20|9974.1|9964.1|9972.9|9962.9|9974.1|9964.1|9972.9|9962.9|9
1622819790000|2021-06-04 15:16:30|9971.9|9961.9|9972|9962|9972|9962|9971.6|9961.6|6
1622819800000|2021-06-04 15:16:40|9972.1|9962.1|9971.4|9961.4|9972.1|9962.1|9971.3|9961.3|3
1622819810000|2021-06-04 15:16:50|9972.4|9962.4|9972.3|9962.3|9972.6|9962.6|9972|9962|9
1622819820000|2021-06-04 15:17:00|9972|9962|9974|9964|9974|9964|9971.9|9961.9|9
1622819830000|2021-06-04 15:17:10|9972.4|9962.4|9971.9|9961.9|9972.4|9962.4|9971.9|9961.9|4
1622819840000|2021-06-04 15:17:20|9972|9962|9971.9|9961.9|9972|9962|9971.5|9961.5|5
1622819850000|2021-06-04 15:17:30|9972|9962|9972|9962|9972.1|9962.1|9972|9962|3
1622819860000|2021-06-04 15:17:40|9971.6|9961.6|9973.4|9963.4|9973.4|9963.4|9970.9|9960.9|12
1622819870000|2021-06-04 15:17:50|9972.9|9962.9|9972.3|9962.3|9972.9|9962.9|9972.3|9962.3|4
1622819880000|2021-06-04 15:18:00|9972.1|9962.1|9970.4|9960.4|9972.1|9962.1|9970|9960|8
1622819890000|2021-06-04 15:18:10|9969.5|9959.5|9969.6|9959.6|9970.1|9960.1|9969.5|9959.5|8
1622819900000|2021-06-04 15:18:20|9969.9|9959.9|9970.1|9960.1|9970.1|9960.1|9969.9|9959.9|2
1622819910000|2021-06-04 15:18:30|9969.6|9959.6|9969.5|9959.5|9969.9|9959.9|9969.5|9959.5|4
1622819930000|2021-06-04 15:18:50|9969.9|9959.9|9969.4|9959.4|9970.9|9960.9|9969.4|9959.4|5
1622819940000|2021-06-04 15:19:00|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9968.6|9958.6|6
1622819950000|2021-06-04 15:19:10|9969.9|9959.9|9968.8|9958.8|9970.4|9960.4|9968.8|9958.8|10
1622819960000|2021-06-04 15:19:20|9968.5|9958.5|9968.9|9958.9|9968.9|9958.9|9968.5|9958.5|5
1622819970000|2021-06-04 15:19:30|9969.3|9959.3|9969.5|9959.5|9969.5|9959.5|9969.3|9959.3|3
1622819980000|2021-06-04 15:19:40|9969.3|9959.3|9968.5|9958.5|9969.3|9959.3|9968.5|9958.5|5
1622819990000|2021-06-04 15:19:50|9968.8|9958.8|9968.9|9958.9|9968.9|9958.9|9968.8|9958.8|2
1622820000000|2021-06-04 15:20:00|9969.6|9959.6|9970.1|9960.1|9970.1|9960.1|9969.6|9959.6|4
1622820010000|2021-06-04 15:20:10|9970.4|9960.4|9969.6|9959.6|9970.6|9960.6|9969.5|9959.5|6
1622820020000|2021-06-04 15:20:20|9969.9|9959.9|9970.5|9960.5|9970.5|9960.5|9969.9|9959.9|2
1622820030000|2021-06-04 15:20:30|9970.6|9960.6|9972.5|9962.5|9972.6|9962.6|9970.6|9960.6|11
1622820040000|2021-06-04 15:20:40|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|1
1622820050000|2021-06-04 15:20:50|9971.9|9961.9|9972.4|9962.4|9972.4|9962.4|9971.9|9961.9|3
1622820060000|2021-06-04 15:21:00|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622820070000|2021-06-04 15:21:10|9971.8|9961.8|9972.1|9962.1|9972.1|9962.1|9971.3|9961.3|4
1622820080000|2021-06-04 15:21:20|9972|9962|9972.1|9962.1|9972.9|9962.9|9971.3|9961.3|10
1622820090000|2021-06-04 15:21:30|9972.8|9962.8|9973.4|9963.4|9973.4|9963.4|9972|9962|8
1622820100000|2021-06-04 15:21:40|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1622820110000|2021-06-04 15:21:50|9973.5|9963.5|9972.5|9962.5|9973.5|9963.5|9971.6|9961.6|5
1622820120000|2021-06-04 15:22:00|9972|9962|9970.9|9960.9|9972|9962|9970.9|9960.9|6
1622820130000|2021-06-04 15:22:10|9971|9961|9971.8|9961.8|9972.4|9962.4|9970.9|9960.9|12
1622820140000|2021-06-04 15:22:20|9971.6|9961.6|9970.8|9960.8|9971.6|9961.6|9970.8|9960.8|5
1622820150000|2021-06-04 15:22:30|9970.9|9960.9|9971.3|9961.3|9971.3|9961.3|9970.9|9960.9|5
1622820160000|2021-06-04 15:22:40|9971.6|9961.6|9971.3|9961.3|9971.6|9961.6|9971.3|9961.3|4
1622820170000|2021-06-04 15:22:50|9970.9|9960.9|9971.1|9961.1|9971.4|9961.4|9970.9|9960.9|4
1622820180000|2021-06-04 15:23:00|9971.3|9961.3|9972.1|9962.1|9972.4|9962.4|9971.3|9961.3|8
1622820190000|2021-06-04 15:23:10|9971.8|9961.8|9971.6|9961.6|9971.8|9961.8|9971.4|9961.4|6
1622820200000|2021-06-04 15:23:20|9971.4|9961.4|9971.4|9961.4|9971.8|9961.8|9970.9|9960.9|10
1622820210000|2021-06-04 15:23:30|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622820230000|2021-06-04 15:23:50|9971.3|9961.3|9972.3|9962.3|9972.6|9962.6|9971.3|9961.3|9
1622820240000|2021-06-04 15:24:00|9972.1|9962.1|9970.9|9960.9|9972.1|9962.1|9970.4|9960.4|12
1622820250000|2021-06-04 15:24:10|9971|9961|9971.9|9961.9|9972.3|9962.3|9971|9961|8
1622820260000|2021-06-04 15:24:20|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|2
1622820270000|2021-06-04 15:24:30|9971.3|9961.3|9971.3|9961.3|9972.4|9962.4|9971.1|9961.1|11
1622820280000|2021-06-04 15:24:40|9972.1|9962.1|9971.6|9961.6|9972.4|9962.4|9971.1|9961.1|18
1622820290000|2021-06-04 15:24:50|9971.8|9961.8|9970.6|9960.6|9971.8|9961.8|9970.6|9960.6|10
1622820300000|2021-06-04 15:25:00|9970.9|9960.9|9971.8|9961.8|9971.8|9961.8|9970.9|9960.9|5
1622820310000|2021-06-04 15:25:10|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1622820320000|2021-06-04 15:25:20|9971.8|9961.8|9971.6|9961.6|9971.9|9961.9|9971.3|9961.3|5
1622820330000|2021-06-04 15:25:30|9971.8|9961.8|9973.1|9963.1|9973.1|9963.1|9971.8|9961.8|6
1622820340000|2021-06-04 15:25:40|9972.9|9962.9|9975.9|9965.9|9975.9|9965.9|9972.9|9962.9|7
1622820350000|2021-06-04 15:25:50|9976|9966|9976.4|9966.4|9976.8|9966.8|9976|9966|5
1622820360000|2021-06-04 15:26:00|9976.9|9966.9|9977.5|9967.5|9977.6|9967.6|9976.9|9966.9|3
1622820370000|2021-06-04 15:26:10|9976.9|9966.9|9975.5|9965.5|9977|9967|9975|9965|12
1622820380000|2021-06-04 15:26:20|9975.6|9965.6|9974.4|9964.4|9976.4|9966.4|9974.4|9964.4|10
1622820390000|2021-06-04 15:26:30|9974.1|9964.1|9973.8|9963.8|9974.1|9964.1|9973.5|9963.5|5
1622820400000|2021-06-04 15:26:40|9973.6|9963.6|9972.6|9962.6|9973.6|9963.6|9971.8|9961.8|5
1622820410000|2021-06-04 15:26:50|9973.1|9963.1|9972.3|9962.3|9973.5|9963.5|9972.3|9962.3|5
1622820420000|2021-06-04 15:27:00|9972.1|9962.1|9977.5|9967.5|9978|9968|9972.1|9962.1|13
1622820430000|2021-06-04 15:27:10|9977.9|9967.9|9976.9|9966.9|9978|9968|9976.9|9966.9|4
1622820440000|2021-06-04 15:27:20|9976.6|9966.6|9978.4|9968.4|9978.5|9968.5|9975.9|9965.9|12
1622820450000|2021-06-04 15:27:30|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1622820460000|2021-06-04 15:27:40|9978.5|9968.5|9976.9|9966.9|9978.5|9968.5|9976.9|9966.9|9
1622820470000|2021-06-04 15:27:50|9976.6|9966.6|9977|9967|9977.3|9967.3|9976|9966|8
1622820480000|2021-06-04 15:28:00|9976.9|9966.9|9976.4|9966.4|9977.6|9967.6|9976.4|9966.4|6
1622820490000|2021-06-04 15:28:10|9976.9|9966.9|9978|9968|9978.4|9968.4|9976.3|9966.3|18
1622820500000|2021-06-04 15:28:20|9977.6|9967.6|9978.1|9968.1|9978.6|9968.6|9977.6|9967.6|6
1622820510000|2021-06-04 15:28:30|9977.9|9967.9|9976.9|9966.9|9977.9|9967.9|9976.8|9966.8|5
1622820520000|2021-06-04 15:28:40|9977.6|9967.6|9977.6|9967.6|9978.3|9968.3|9977.6|9967.6|3
1622820530000|2021-06-04 15:28:50|9977.8|9967.8|9977.4|9967.4|9977.8|9967.8|9977.4|9967.4|3
1622820540000|2021-06-04 15:29:00|9977.5|9967.5|9977.1|9967.1|9977.5|9967.5|9977.1|9967.1|2
1622820550000|2021-06-04 15:29:10|9977.3|9967.3|9978|9968|9978.8|9968.8|9977.3|9967.3|4
1622820570000|2021-06-04 15:29:30|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1622820580000|2021-06-04 15:29:40|9977.4|9967.4|9978.8|9968.8|9979.1|9969.1|9976.3|9966.3|13
1622820590000|2021-06-04 15:29:50|9979|9969|9978.4|9968.4|9979|9969|9978.4|9968.4|2
1622820600000|2021-06-04 15:30:00|9978.3|9968.3|9976.6|9966.6|9978.3|9968.3|9976.5|9966.5|9
1622820610000|2021-06-04 15:30:10|9976.4|9966.4|9976.8|9966.8|9976.8|9966.8|9976.4|9966.4|5
1622820620000|2021-06-04 15:30:20|9977.4|9967.4|9977.9|9967.9|9978.4|9968.4|9977.4|9967.4|5
1622820630000|2021-06-04 15:30:30|9977.8|9967.8|9977.6|9967.6|9977.8|9967.8|9977.6|9967.6|2
1622820640000|2021-06-04 15:30:40|9977.8|9967.8|9978.8|9968.8|9978.9|9968.9|9977.8|9967.8|8
1622820650000|2021-06-04 15:30:50|9978.4|9968.4|9979.5|9969.5|9979.6|9969.6|9978.4|9968.4|11
1622820660000|2021-06-04 15:31:00|9978.9|9968.9|9977.8|9967.8|9978.9|9968.9|9977.5|9967.5|8
1622820670000|2021-06-04 15:31:10|9977.9|9967.9|9978.8|9968.8|9978.8|9968.8|9977|9967|12
1622820680000|2021-06-04 15:31:20|9979.4|9969.4|9978.8|9968.8|9979.4|9969.4|9977.8|9967.8|4
1622820690000|2021-06-04 15:31:30|9979.3|9969.3|9979.8|9969.8|9979.8|9969.8|9979.3|9969.3|7
1622820700000|2021-06-04 15:31:40|9979.5|9969.5|9980.4|9970.4|9980.4|9970.4|9979.5|9969.5|5
1622820710000|2021-06-04 15:31:50|9980.3|9970.3|9978.4|9968.4|9980.3|9970.3|9978.4|9968.4|3
1622820720000|2021-06-04 15:32:00|9978.3|9968.3|9974.6|9964.6|9978.3|9968.3|9973.9|9963.9|9
1622820730000|2021-06-04 15:32:10|9973.6|9963.6|9972.4|9962.4|9973.6|9963.6|9972.1|9962.1|6
1622820740000|2021-06-04 15:32:20|9972.5|9962.5|9969.5|9959.5|9972.5|9962.5|9969.5|9959.5|5
1622820750000|2021-06-04 15:32:30|9970|9960|9970.9|9960.9|9971.1|9961.1|9970|9960|7
1622820760000|2021-06-04 15:32:40|9971|9961|9971.4|9961.4|9971.6|9961.6|9971|9961|3
1622820770000|2021-06-04 15:32:50|9971.9|9961.9|9970.4|9960.4|9971.9|9961.9|9970.4|9960.4|5
1622820780000|2021-06-04 15:33:00|9970.3|9960.3|9970.8|9960.8|9970.8|9960.8|9970.3|9960.3|3
1622820790000|2021-06-04 15:33:10|9970.6|9960.6|9970.6|9960.6|9970.6|9960.6|9970.6|9960.6|1
1622820800000|2021-06-04 15:33:20|9971|9961|9970.4|9960.4|9971|9961|9970.4|9960.4|3
1622820810000|2021-06-04 15:33:30|9970.3|9960.3|9969.1|9959.1|9970.3|9960.3|9968.4|9958.4|7
1622820820000|2021-06-04 15:33:40|9969|9959|9968.9|9958.9|9969|9959|9967.9|9957.9|8
1622820830000|2021-06-04 15:33:50|9968.8|9958.8|9969.1|9959.1|9969.3|9959.3|9968.4|9958.4|6
1622820840000|2021-06-04 15:34:00|9969|9959|9968.6|9958.6|9969|9959|9968.6|9958.6|3
1622820850000|2021-06-04 15:34:10|9968.8|9958.8|9968.4|9958.4|9969|9959|9968.4|9958.4|4
1622820860000|2021-06-04 15:34:20|9968.8|9958.8|9968.8|9958.8|9968.8|9958.8|9968.3|9958.3|5
1622820870000|2021-06-04 15:34:30|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|9968.4|9958.4|1
1622820880000|2021-06-04 15:34:40|9967.9|9957.9|9968.5|9958.5|9968.6|9958.6|9967.9|9957.9|3
1622820890000|2021-06-04 15:34:50|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|9968.6|9958.6|1
1622820900000|2021-06-04 15:35:00|9968.9|9958.9|9970.3|9960.3|9971|9961|9968.9|9958.9|10
1622820910000|2021-06-04 15:35:10|9969.5|9959.5|9969.3|9959.3|9969.5|9959.5|9969.3|9959.3|3
1622820920000|2021-06-04 15:35:20|9969.4|9959.4|9969.6|9959.6|9969.6|9959.6|9969.4|9959.4|4
1622820930000|2021-06-04 15:35:30|9969.5|9959.5|9971.3|9961.3|9971.3|9961.3|9969.5|9959.5|7
1622820940000|2021-06-04 15:35:40|9971.4|9961.4|9970.8|9960.8|9971.8|9961.8|9970.8|9960.8|5
1622820950000|2021-06-04 15:35:50|9970.6|9960.6|9971.8|9961.8|9971.8|9961.8|9970.6|9960.6|4
1622820960000|2021-06-04 15:36:00|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|9971.9|9961.9|1
1622820970000|2021-06-04 15:36:10|9972|9962|9972.5|9962.5|9972.5|9962.5|9972|9962|3
1622820980000|2021-06-04 15:36:20|9972.6|9962.6|9972|9962|9972.6|9962.6|9972|9962|4
1622820990000|2021-06-04 15:36:30|9972.1|9962.1|9972.4|9962.4|9972.4|9962.4|9972.1|9962.1|2
1622821000000|2021-06-04 15:36:40|9972.6|9962.6|9973.8|9963.8|9974.1|9964.1|9972.6|9962.6|4
1622821010000|2021-06-04 15:36:50|9973.9|9963.9|9974.6|9964.6|9974.6|9964.6|9973.9|9963.9|5
1622821020000|2021-06-04 15:37:00|9974.4|9964.4|9975.3|9965.3|9975.3|9965.3|9973.3|9963.3|10
1622821030000|2021-06-04 15:37:10|9975.5|9965.5|9975.1|9965.1|9975.5|9965.5|9975.1|9965.1|3
1622821040000|2021-06-04 15:37:20|9975|9965|9975.4|9965.4|9975.4|9965.4|9975|9965|2
1622821060000|2021-06-04 15:37:40|9974.9|9964.9|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|2
1622821070000|2021-06-04 15:37:50|9973.8|9963.8|9973.4|9963.4|9973.8|9963.8|9973.4|9963.4|2
1622821080000|2021-06-04 15:38:00|9973.3|9963.3|9971.3|9961.3|9973.3|9963.3|9971.3|9961.3|6
1622821090000|2021-06-04 15:38:10|9971.6|9961.6|9971.8|9961.8|9971.8|9961.8|9971.6|9961.6|2
1622821100000|2021-06-04 15:38:20|9971.5|9961.5|9968.9|9958.9|9971.5|9961.5|9968.6|9958.6|12
1622821110000|2021-06-04 15:38:30|9969|9959|9969.6|9959.6|9969.6|9959.6|9968.9|9958.9|6
1622821120000|2021-06-04 15:38:40|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|1
1622821130000|2021-06-04 15:38:50|9969.6|9959.6|9970.1|9960.1|9970.8|9960.8|9969.6|9959.6|4
1622821140000|2021-06-04 15:39:00|9970.3|9960.3|9970.1|9960.1|9970.4|9960.4|9970.1|9960.1|8
1622821150000|2021-06-04 15:39:10|9969.8|9959.8|9969.8|9959.8|9969.9|9959.9|9969.8|9959.8|3
1622821160000|2021-06-04 15:39:20|9969.9|9959.9|9969.6|9959.6|9969.9|9959.9|9969.6|9959.6|5
1622821170000|2021-06-04 15:39:30|9969|9959|9968.9|9958.9|9969|9959|9968.9|9958.9|2
1622821180000|2021-06-04 15:39:40|9969|9959|9969.3|9959.3|9969.3|9959.3|9969|9959|2
1622821190000|2021-06-04 15:39:50|9969.4|9959.4|9968.9|9958.9|9969.4|9959.4|9968.9|9958.9|4
1622821200000|2021-06-04 15:40:00|9969|9959|9969.6|9959.6|9970.3|9960.3|9969|9959|5
1622821210000|2021-06-04 15:40:10|9969.8|9959.8|9970.1|9960.1|9970.1|9960.1|9969.8|9959.8|3
1622821220000|2021-06-04 15:40:20|9970|9960|9969.1|9959.1|9970|9960|9969.1|9959.1|4
1622821230000|2021-06-04 15:40:30|9969|9959|9969.3|9959.3|9969.3|9959.3|9969|9959|2
1622821240000|2021-06-04 15:40:40|9969.1|9959.1|9969.5|9959.5|9969.5|9959.5|9969.1|9959.1|3
1622821260000|2021-06-04 15:41:00|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9969.1|9959.1|3
1622821270000|2021-06-04 15:41:10|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|1
1622821280000|2021-06-04 15:41:20|9969.3|9959.3|9968.8|9958.8|9969.3|9959.3|9968.8|9958.8|3
1622821290000|2021-06-04 15:41:30|9968.9|9958.9|9969.1|9959.1|9969.1|9959.1|9968.9|9958.9|2
1622821300000|2021-06-04 15:41:40|9968.9|9958.9|9968.6|9958.6|9968.9|9958.9|9968.6|9958.6|2
1622821320000|2021-06-04 15:42:00|9968.3|9958.3|9967.9|9957.9|9968.3|9958.3|9967.6|9957.6|3
1622821330000|2021-06-04 15:42:10|9968|9958|9967.9|9957.9|9968|9958|9967.9|9957.9|2
1622821340000|2021-06-04 15:42:20|9967.5|9957.5|9966.9|9956.9|9967.5|9957.5|9966.9|9956.9|4
1622821350000|2021-06-04 15:42:30|9967.1|9957.1|9967.5|9957.5|9967.5|9957.5|9967.1|9957.1|3
1622821360000|2021-06-04 15:42:40|9967.1|9957.1|9965.8|9955.8|9967.1|9957.1|9965.8|9955.8|7
1622821370000|2021-06-04 15:42:50|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1622821380000|2021-06-04 15:43:00|9966|9956|9970.3|9960.3|9970.3|9960.3|9966|9956|10
1622821390000|2021-06-04 15:43:10|9970|9960|9969.3|9959.3|9970|9960|9969.3|9959.3|4
1622821400000|2021-06-04 15:43:20|9969.1|9959.1|9968.4|9958.4|9969.1|9959.1|9968.4|9958.4|4
1622821410000|2021-06-04 15:43:30|9968.6|9958.6|9967|9957|9968.8|9958.8|9966.9|9956.9|8
1622821420000|2021-06-04 15:43:40|9966.8|9956.8|9967|9957|9967|9957|9966.8|9956.8|2
1622821430000|2021-06-04 15:43:50|9967.1|9957.1|9967|9957|9968|9958|9967|9957|5
1622821440000|2021-06-04 15:44:00|9967.3|9957.3|9967.3|9957.3|9967.6|9957.6|9967.3|9957.3|3
1622821450000|2021-06-04 15:44:10|9967.5|9957.5|9968.3|9958.3|9969.1|9959.1|9967.5|9957.5|8
1622821460000|2021-06-04 15:44:20|9968.5|9958.5|9966|9956|9968.5|9958.5|9966|9956|7
1622821470000|2021-06-04 15:44:30|9965.9|9955.9|9966.6|9956.6|9966.6|9956.6|9965.9|9955.9|3
1622821480000|2021-06-04 15:44:40|9967.1|9957.1|9966.9|9956.9|9967.1|9957.1|9966.9|9956.9|5
1622821490000|2021-06-04 15:44:50|9966.5|9956.5|9963.9|9953.9|9966.5|9956.5|9963.9|9953.9|7
1622821500000|2021-06-04 15:45:00|9963.5|9953.5|9963.3|9953.3|9964|9954|9963.3|9953.3|7
1622821510000|2021-06-04 15:45:10|9963|9953|9959.4|9949.4|9963|9953|9959.4|9949.4|13
1622821520000|2021-06-04 15:45:20|9958.8|9948.8|9956.9|9946.9|9958.8|9948.8|9956.9|9946.9|8
1622821530000|2021-06-04 15:45:30|9957.4|9947.4|9960.1|9950.1|9960.4|9950.4|9957.4|9947.4|7
1622821540000|2021-06-04 15:45:40|9959.4|9949.4|9958.6|9948.6|9959.6|9949.6|9958.6|9948.6|7
1622821550000|2021-06-04 15:45:50|9958.4|9948.4|9957|9947|9958.5|9948.5|9957|9947|8
1622821560000|2021-06-04 15:46:00|9956.6|9946.6|9956.1|9946.1|9957.1|9947.1|9956.1|9946.1|11
1622821570000|2021-06-04 15:46:10|9955.9|9945.9|9956.6|9946.6|9959.3|9949.3|9955.9|9945.9|13
1622821580000|2021-06-04 15:46:20|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|1
1622821590000|2021-06-04 15:46:30|9956.5|9946.5|9958|9948|9958.4|9948.4|9956.1|9946.1|9
1622821600000|2021-06-04 15:46:40|9958.5|9948.5|9957.1|9947.1|9958.5|9948.5|9956.5|9946.5|10
1622821610000|2021-06-04 15:46:50|9956.8|9946.8|9956.5|9946.5|9956.8|9946.8|9956.3|9946.3|4
1622821620000|2021-06-04 15:47:00|9956.3|9946.3|9956|9946|9956.3|9946.3|9956|9946|4
1622821630000|2021-06-04 15:47:10|9956.3|9946.3|9955.5|9945.5|9956.3|9946.3|9955.5|9945.5|6
1622821640000|2021-06-04 15:47:20|9955.1|9945.1|9954.3|9944.3|9955.1|9945.1|9954|9944|8
1622821650000|2021-06-04 15:47:30|9954.1|9944.1|9954.3|9944.3|9954.3|9944.3|9953.6|9943.6|6
1622821660000|2021-06-04 15:47:40|9955|9945|9955.1|9945.1|9955.4|9945.4|9954.8|9944.8|12
1622821670000|2021-06-04 15:47:50|9954.6|9944.6|9954.9|9944.9|9954.9|9944.9|9954.5|9944.5|6
1622821680000|2021-06-04 15:48:00|9955.6|9945.6|9956.4|9946.4|9956.4|9946.4|9955.1|9945.1|9
1622821690000|2021-06-04 15:48:10|9956.1|9946.1|9956.5|9946.5|9956.6|9946.6|9956.1|9946.1|7
1622821700000|2021-06-04 15:48:20|9956.4|9946.4|9956|9946|9956.4|9946.4|9955.9|9945.9|6
1622821710000|2021-06-04 15:48:30|9956.1|9946.1|9958.5|9948.5|9958.5|9948.5|9956.1|9946.1|8
1622821720000|2021-06-04 15:48:40|9958.6|9948.6|9958.5|9948.5|9958.6|9948.6|9957.1|9947.1|13
1622821730000|2021-06-04 15:48:50|9958.6|9948.6|9961.8|9951.8|9962|9952|9958.6|9948.6|15
1622821740000|2021-06-04 15:49:00|9961.6|9951.6|9960.9|9950.9|9961.6|9951.6|9960.9|9950.9|5
1622821750000|2021-06-04 15:49:10|9961.3|9951.3|9963.6|9953.6|9963.9|9953.9|9961.3|9951.3|11
1622821760000|2021-06-04 15:49:20|9963.8|9953.8|9965.6|9955.6|9965.6|9955.6|9963.8|9953.8|16
1622821770000|2021-06-04 15:49:30|9965.5|9955.5|9967|9957|9967.3|9957.3|9965.3|9955.3|11
1622821780000|2021-06-04 15:49:40|9966.8|9956.8|9965.1|9955.1|9966.8|9956.8|9963.1|9953.1|16
1622821790000|2021-06-04 15:49:50|9967.9|9957.9|9968.9|9958.9|9969.1|9959.1|9967.9|9957.9|12
1622821800000|2021-06-04 15:50:00|9969.1|9959.1|9970.5|9960.5|9970.5|9960.5|9968.9|9958.9|9
1622821810000|2021-06-04 15:50:10|9970.3|9960.3|9969.5|9959.5|9970.3|9960.3|9969.5|9959.5|5
1622821820000|2021-06-04 15:50:20|9969.4|9959.4|9966.6|9956.6|9970.1|9960.1|9966.6|9956.6|9
1622821830000|2021-06-04 15:50:30|9966.5|9956.5|9966.4|9956.4|9966.5|9956.5|9966.4|9956.4|2
1622821840000|2021-06-04 15:50:40|9966|9956|9963.6|9953.6|9966|9956|9963.4|9953.4|5
1622821860000|2021-06-04 15:51:00|9963.5|9953.5|9962.9|9952.9|9963.5|9953.5|9962.9|9952.9|3
1622821870000|2021-06-04 15:51:10|9963.1|9953.1|9963.5|9953.5|9963.5|9953.5|9963.1|9953.1|2
1622821890000|2021-06-04 15:51:30|9963.3|9953.3|9963.1|9953.1|9963.3|9953.3|9963.1|9953.1|2
1622821900000|2021-06-04 15:51:40|9963.4|9953.4|9964.9|9954.9|9964.9|9954.9|9963.4|9953.4|5
1622821910000|2021-06-04 15:51:50|9964.6|9954.6|9964.4|9954.4|9964.6|9954.6|9964.4|9954.4|2
1622821920000|2021-06-04 15:52:00|9964|9954|9964.1|9954.1|9964.1|9954.1|9964|9954|4
1622821930000|2021-06-04 15:52:10|9964.4|9954.4|9967|9957|9967|9957|9964.4|9954.4|3
1622821940000|2021-06-04 15:52:20|9967.3|9957.3|9966.1|9956.1|9967.3|9957.3|9966.1|9956.1|7
1622821960000|2021-06-04 15:52:40|9966|9956|9966.4|9956.4|9966.4|9956.4|9966|9956|3
1622821970000|2021-06-04 15:52:50|9966.5|9956.5|9966.5|9956.5|9966.5|9956.5|9966.5|9956.5|1
1622821980000|2021-06-04 15:53:00|9966.6|9956.6|9966.9|9956.9|9966.9|9956.9|9966.6|9956.6|2
1622821990000|2021-06-04 15:53:10|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622822010000|2021-06-04 15:53:30|9966.6|9956.6|9966.9|9956.9|9966.9|9956.9|9966.6|9956.6|2
1622822020000|2021-06-04 15:53:40|9966.8|9956.8|9967|9957|9967|9957|9966.8|9956.8|2
1622822030000|2021-06-04 15:53:50|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622822040000|2021-06-04 15:54:00|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9965.3|9955.3|5
1622822050000|2021-06-04 15:54:10|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|9966.6|9956.6|1
1622822060000|2021-06-04 15:54:20|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1622822080000|2021-06-04 15:54:40|9966.3|9956.3|9967.4|9957.4|9967.4|9957.4|9966.3|9956.3|4
1622822100000|2021-06-04 15:55:00|9967|9957|9966.6|9956.6|9967|9957|9965.6|9955.6|7
1622822110000|2021-06-04 15:55:10|9967.9|9957.9|9970.1|9960.1|9970.1|9960.1|9967.9|9957.9|5
1622822120000|2021-06-04 15:55:20|9970.4|9960.4|9973.1|9963.1|9973.1|9963.1|9970.4|9960.4|8
1622822130000|2021-06-04 15:55:30|9972.6|9962.6|9972.1|9962.1|9972.6|9962.6|9972.1|9962.1|3
1622822140000|2021-06-04 15:55:40|9971.9|9961.9|9971.4|9961.4|9971.9|9961.9|9971.4|9961.4|2
1622822150000|2021-06-04 15:55:50|9971.5|9961.5|9971.8|9961.8|9971.8|9961.8|9971.5|9961.5|4
1622822160000|2021-06-04 15:56:00|9971.9|9961.9|9971.5|9961.5|9971.9|9961.9|9971.5|9961.5|3
1622822170000|2021-06-04 15:56:10|9971.8|9961.8|9972.5|9962.5|9972.5|9962.5|9971.8|9961.8|4
1622822190000|2021-06-04 15:56:30|9972.4|9962.4|9972.9|9962.9|9972.9|9962.9|9972.4|9962.4|4
1622822210000|2021-06-04 15:56:50|9973|9963|9973.1|9963.1|9973.1|9963.1|9972.9|9962.9|3
1622822220000|2021-06-04 15:57:00|9973|9963|9975.8|9965.8|9975.8|9965.8|9973|9963|7
1622822230000|2021-06-04 15:57:10|9976.1|9966.1|9976.6|9966.6|9976.6|9966.6|9976.1|9966.1|3
1622822250000|2021-06-04 15:57:30|9976.4|9966.4|9975.1|9965.1|9976.4|9966.4|9974.9|9964.9|5
1622822260000|2021-06-04 15:57:40|9974.3|9964.3|9973.5|9963.5|9974.3|9964.3|9973.5|9963.5|2
1622822270000|2021-06-04 15:57:50|9975|9965|9975.4|9965.4|9975.4|9965.4|9975|9965|2
1622822280000|2021-06-04 15:58:00|9975.6|9965.6|9976.6|9966.6|9976.9|9966.9|9975.6|9965.6|5
1622822310000|2021-06-04 15:58:30|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1622822320000|2021-06-04 15:58:40|9976.6|9966.6|9976.9|9966.9|9976.9|9966.9|9976.6|9966.6|2
1622822330000|2021-06-04 15:58:50|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1622822350000|2021-06-04 15:59:10|9977.3|9967.3|9976.8|9966.8|9977.3|9967.3|9976.6|9966.6|3
1622822360000|2021-06-04 15:59:20|9977|9967|9977.4|9967.4|9977.4|9967.4|9977|9967|2
1622822370000|2021-06-04 15:59:30|9977.6|9967.6|9977.8|9967.8|9977.8|9967.8|9977.6|9967.6|2
1622822380000|2021-06-04 15:59:40|9977.5|9967.5|9976.9|9966.9|9977.5|9967.5|9976.9|9966.9|2
1622822390000|2021-06-04 15:59:50|9976.6|9966.6|9975.4|9965.4|9976.6|9966.6|9975.4|9965.4|5
1622822400000|2021-06-04 16:00:00|9975.1|9965.1|9976.8|9966.8|9976.8|9966.8|9975.1|9965.1|5
1622822410000|2021-06-04 16:00:10|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.8|9966.8|4
1622822430000|2021-06-04 16:00:30|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1622822450000|2021-06-04 16:00:50|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1622822470000|2021-06-04 16:01:10|9976.6|9966.6|9975.1|9965.1|9976.6|9966.6|9975.1|9965.1|4
1622822480000|2021-06-04 16:01:20|9975.5|9965.5|9975.6|9965.6|9975.6|9965.6|9975.5|9965.5|2
1622822510000|2021-06-04 16:01:50|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|1
1622822520000|2021-06-04 16:02:00|9976|9966|9976.1|9966.1|9976.1|9966.1|9976|9966|2
1622822560000|2021-06-04 16:02:40|9976|9966|9975.9|9965.9|9976|9966|9975.5|9965.5|3
1622822570000|2021-06-04 16:02:50|9976|9966|9976|9966|9976|9966|9976|9966|1
1622822600000|2021-06-04 16:03:20|9975.8|9965.8|9974.3|9964.3|9975.8|9965.8|9972.5|9962.5|10
1622822610000|2021-06-04 16:03:30|9973.9|9963.9|9976.5|9966.5|9976.5|9966.5|9973.9|9963.9|5
1622822630000|2021-06-04 16:03:50|9976|9966|9976.5|9966.5|9976.8|9966.8|9976|9966|4
1622822640000|2021-06-04 16:04:00|9976.8|9966.8|9978.9|9968.9|9978.9|9968.9|9976.8|9966.8|8
1622822650000|2021-06-04 16:04:10|9978.4|9968.4|9978.1|9968.1|9978.4|9968.4|9978.1|9968.1|2
1622822660000|2021-06-04 16:04:20|9978.3|9968.3|9978.9|9968.9|9978.9|9968.9|9978.3|9968.3|4
1622822680000|2021-06-04 16:04:40|9978.4|9968.4|9978.1|9968.1|9978.4|9968.4|9978.1|9968.1|2
1622822690000|2021-06-04 16:04:50|9977.5|9967.5|9977.6|9967.6|9977.8|9967.8|9977.5|9967.5|3
1622822700000|2021-06-04 16:05:00|9976.9|9966.9|9977.1|9967.1|9977.1|9967.1|9976.4|9966.4|3
1622822710000|2021-06-04 16:05:10|9977.6|9967.6|9977.8|9967.8|9977.8|9967.8|9977.6|9967.6|2
1622822730000|2021-06-04 16:05:30|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1622822740000|2021-06-04 16:05:40|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1622822750000|2021-06-04 16:05:50|9976.8|9966.8|9976|9966|9976.8|9966.8|9976|9966|2
1622822760000|2021-06-04 16:06:00|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1622822770000|2021-06-04 16:06:10|9976.6|9966.6|9975.6|9965.6|9976.6|9966.6|9975.4|9965.4|4
1622822780000|2021-06-04 16:06:20|9975.3|9965.3|9975.1|9965.1|9975.3|9965.3|9974.9|9964.9|3
1622822790000|2021-06-04 16:06:30|9974.3|9964.3|9973.8|9963.8|9974.3|9964.3|9973.8|9963.8|2
1622822800000|2021-06-04 16:06:40|9973.1|9963.1|9973.3|9963.3|9973.3|9963.3|9973.1|9963.1|2
1622822810000|2021-06-04 16:06:50|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|9973.4|9963.4|3
1622822820000|2021-06-04 16:07:00|9972.5|9962.5|9972|9962|9972.5|9962.5|9972|9962|4
1622822830000|2021-06-04 16:07:10|9971.1|9961.1|9971.3|9961.3|9971.3|9961.3|9971.1|9961.1|2
1622822840000|2021-06-04 16:07:20|9971.4|9961.4|9970.5|9960.5|9971.4|9961.4|9970.5|9960.5|3
1622822860000|2021-06-04 16:07:40|9969.3|9959.3|9965.5|9955.5|9969.3|9959.3|9965.5|9955.5|5
1622822870000|2021-06-04 16:07:50|9966|9956|9966.8|9956.8|9966.8|9956.8|9966|9956|2
1622822880000|2021-06-04 16:08:00|9967|9957|9968.1|9958.1|9968.1|9958.1|9967|9957|4
1622822890000|2021-06-04 16:08:10|9967.8|9957.8|9968.3|9958.3|9968.3|9958.3|9967.8|9957.8|4
1622822900000|2021-06-04 16:08:20|9968.5|9958.5|9969.4|9959.4|9969.4|9959.4|9968.5|9958.5|3
1622822920000|2021-06-04 16:08:40|9968.9|9958.9|9967.3|9957.3|9969.4|9959.4|9967.3|9957.3|6
1622822970000|2021-06-04 16:09:30|9967.1|9957.1|9968.4|9958.4|9968.4|9958.4|9966.8|9956.8|3
1622822990000|2021-06-04 16:09:50|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1622823000000|2021-06-04 16:10:00|9969|9959|9969.1|9959.1|9969.1|9959.1|9969|9959|2
1622823010000|2021-06-04 16:10:10|9969|9959|9969|9959|9969|9959|9969|9959|1
1622823020000|2021-06-04 16:10:20|9969.3|9959.3|9970.4|9960.4|9971|9961|9969.3|9959.3|5
1622823030000|2021-06-04 16:10:30|9970.3|9960.3|9970.9|9960.9|9970.9|9960.9|9970|9960|5
1622823040000|2021-06-04 16:10:40|9971.1|9961.1|9970.9|9960.9|9971.5|9961.5|9970.9|9960.9|5
1622823070000|2021-06-04 16:11:10|9971.1|9961.1|9971|9961|9971.4|9961.4|9971|9961|7
1622823080000|2021-06-04 16:11:20|9971.1|9961.1|9971.4|9961.4|9971.4|9961.4|9971|9961|4
1622823130000|2021-06-04 16:12:10|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1622823160000|2021-06-04 16:12:40|9970.6|9960.6|9969.6|9959.6|9970.6|9960.6|9969.6|9959.6|5
1622823180000|2021-06-04 16:13:00|9969.5|9959.5|9969.4|9959.4|9969.5|9959.5|9969.4|9959.4|2
1622823190000|2021-06-04 16:13:10|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|9969.5|9959.5|1
1622823200000|2021-06-04 16:13:20|9969.9|9959.9|9970|9960|9970|9960|9969.9|9959.9|2
1622823210000|2021-06-04 16:13:30|9970.1|9960.1|9970.6|9960.6|9970.6|9960.6|9970.1|9960.1|2
1622823230000|2021-06-04 16:13:50|9970.9|9960.9|9970.6|9960.6|9971.3|9961.3|9970.6|9960.6|4
1622823240000|2021-06-04 16:14:00|9971.4|9961.4|9972.6|9962.6|9972.8|9962.8|9971.4|9961.4|8
1622823260000|2021-06-04 16:14:20|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622823290000|2021-06-04 16:14:50|9973|9963|9973.3|9963.3|9973.3|9963.3|9973|9963|2
1622823300000|2021-06-04 16:15:00|9973.6|9963.6|9973.8|9963.8|9973.9|9963.9|9973.4|9963.4|6
1622823310000|2021-06-04 16:15:10|9973.5|9963.5|9973.8|9963.8|9973.8|9963.8|9973.5|9963.5|2
1622823320000|2021-06-04 16:15:20|9973.9|9963.9|9974|9964|9974.8|9964.8|9973.9|9963.9|5
1622823330000|2021-06-04 16:15:30|9973.8|9963.8|9972.8|9962.8|9973.8|9963.8|9972.8|9962.8|5
1622823350000|2021-06-04 16:15:50|9971.8|9961.8|9971.1|9961.1|9971.8|9961.8|9971|9961|3
1622823360000|2021-06-04 16:16:00|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1622823370000|2021-06-04 16:16:10|9970.6|9960.6|9970.6|9960.6|9970.6|9960.6|9970.6|9960.6|1
1622823410000|2021-06-04 16:16:50|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|9970.3|9960.3|1
1622823420000|2021-06-04 16:17:00|9969.9|9959.9|9969.1|9959.1|9969.9|9959.9|9969.1|9959.1|4
1622823430000|2021-06-04 16:17:10|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|9969.3|9959.3|1
1622823440000|2021-06-04 16:17:20|9969.1|9959.1|9968.1|9958.1|9969.1|9959.1|9968.1|9958.1|5
1622823460000|2021-06-04 16:17:40|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622823470000|2021-06-04 16:17:50|9966.9|9956.9|9966.8|9956.8|9966.9|9956.9|9966.8|9956.8|2
1622823480000|2021-06-04 16:18:00|9966.4|9956.4|9966.6|9956.6|9966.6|9956.6|9966.4|9956.4|2
1622823490000|2021-06-04 16:18:10|9966.9|9956.9|9967.1|9957.1|9967.1|9957.1|9966.9|9956.9|2
1622823500000|2021-06-04 16:18:20|9966.9|9956.9|9966.8|9956.8|9966.9|9956.9|9966.8|9956.8|2
1622823540000|2021-06-04 16:19:00|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622823550000|2021-06-04 16:19:10|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622823570000|2021-06-04 16:19:30|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622823600000|2021-06-04 16:20:00|9967.4|9957.4|9966.4|9956.4|9967.4|9957.4|9966.1|9956.1|5
1622823610000|2021-06-04 16:20:10|9966.8|9956.8|9966.9|9956.9|9966.9|9956.9|9966.8|9956.8|2
1622823620000|2021-06-04 16:20:20|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622823680000|2021-06-04 16:21:20|9967.4|9957.4|9967.1|9957.1|9967.9|9957.9|9967.1|9957.1|5
1622823700000|2021-06-04 16:21:40|9966.9|9956.9|9967.1|9957.1|9967.1|9957.1|9966.9|9956.9|2
1622823720000|2021-06-04 16:22:00|9967.4|9957.4|9967.5|9957.5|9967.5|9957.5|9967.4|9957.4|2
1622823740000|2021-06-04 16:22:20|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622823750000|2021-06-04 16:22:30|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1622823760000|2021-06-04 16:22:40|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|1
1622823770000|2021-06-04 16:22:50|9967|9957|9967|9957|9967|9957|9967|9957|1
1622823790000|2021-06-04 16:23:10|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|9967.4|9957.4|1
1622823800000|2021-06-04 16:23:20|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|1
1622823810000|2021-06-04 16:23:30|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|9967.6|9957.6|1
1622823820000|2021-06-04 16:23:40|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|9967.5|9957.5|1
1622823830000|2021-06-04 16:23:50|9967.8|9957.8|9969|9959|9969|9959|9967.8|9957.8|3
1622823850000|2021-06-04 16:24:10|9969.1|9959.1|9969.5|9959.5|9969.9|9959.9|9969.1|9959.1|5
1622823860000|2021-06-04 16:24:20|9969.1|9959.1|9968.6|9958.6|9969.1|9959.1|9968.6|9958.6|3
1622823880000|2021-06-04 16:24:40|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|9968.9|9958.9|1
1622823890000|2021-06-04 16:24:50|9969|9959|9969.5|9959.5|9969.5|9959.5|9969|9959|2
1622823900000|2021-06-04 16:25:00|9969.8|9959.8|9970|9960|9970|9960|9969.5|9959.5|4
1622823910000|2021-06-04 16:25:10|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1622823920000|2021-06-04 16:25:20|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|1
1622823930000|2021-06-04 16:25:30|9969.9|9959.9|9969.4|9959.4|9969.9|9959.9|9969.3|9959.3|3
1622823940000|2021-06-04 16:25:40|9969.5|9959.5|9969.5|9959.5|9970.3|9960.3|9969.5|9959.5|5
1622823950000|2021-06-04 16:25:50|9969|9959|9970|9960|9970.1|9960.1|9969|9959|7
1622823960000|2021-06-04 16:26:00|9969.9|9959.9|9969.6|9959.6|9969.9|9959.9|9969.6|9959.6|2
1622823970000|2021-06-04 16:26:10|9969.9|9959.9|9970|9960|9970.3|9960.3|9969.9|9959.9|3
1622823980000|2021-06-04 16:26:20|9970.3|9960.3|9970.6|9960.6|9970.6|9960.6|9970.3|9960.3|3
1622823990000|2021-06-04 16:26:30|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.3|9960.3|3
1622824000000|2021-06-04 16:26:40|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9970|9960|4
1622824010000|2021-06-04 16:26:50|9970.6|9960.6|9970.6|9960.6|9970.6|9960.6|9970.6|9960.6|1
1622824020000|2021-06-04 16:27:00|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|1
1622824030000|2021-06-04 16:27:10|9970.3|9960.3|9971.4|9961.4|9971.4|9961.4|9970.3|9960.3|3
1622824040000|2021-06-04 16:27:20|9971|9961|9971|9961|9971|9961|9971|9961|1
1622824050000|2021-06-04 16:27:30|9970.8|9960.8|9970.5|9960.5|9970.8|9960.8|9970.5|9960.5|2
1622824060000|2021-06-04 16:27:40|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9970.3|9960.3|6
1622824080000|2021-06-04 16:28:00|9970.5|9960.5|9970.5|9960.5|9970.9|9960.9|9970.5|9960.5|5
1622824100000|2021-06-04 16:28:20|9970.6|9960.6|9970.6|9960.6|9970.6|9960.6|9970.5|9960.5|3
1622824110000|2021-06-04 16:28:30|9971|9961|9971|9961|9971|9961|9971|9961|1
1622824130000|2021-06-04 16:28:50|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622824150000|2021-06-04 16:29:10|9971.4|9961.4|9973.1|9963.1|9973.4|9963.4|9971.4|9961.4|5
1622824160000|2021-06-04 16:29:20|9973|9963|9973.4|9963.4|9973.4|9963.4|9973|9963|3
1622824170000|2021-06-04 16:29:30|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|1
1622824190000|2021-06-04 16:29:50|9973.9|9963.9|9973.4|9963.4|9973.9|9963.9|9973.4|9963.4|3
1622824210000|2021-06-04 16:30:10|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1622824220000|2021-06-04 16:30:20|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|1
1622824230000|2021-06-04 16:30:30|9972.4|9962.4|9971|9961|9972.4|9962.4|9970.5|9960.5|7
1622824240000|2021-06-04 16:30:40|9971.1|9961.1|9972.1|9962.1|9972.1|9962.1|9971.1|9961.1|4
1622824250000|2021-06-04 16:30:50|9972.4|9962.4|9973.1|9963.1|9973.3|9963.3|9972.4|9962.4|4
1622824300000|2021-06-04 16:31:40|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622824320000|2021-06-04 16:32:00|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|9972.8|9962.8|1
1622824330000|2021-06-04 16:32:10|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1622824350000|2021-06-04 16:32:30|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|9973.1|9963.1|1
1622824360000|2021-06-04 16:32:40|9972.9|9962.9|9971.8|9961.8|9972.9|9962.9|9970.8|9960.8|10
1622824370000|2021-06-04 16:32:50|9971.9|9961.9|9971.9|9961.9|9972.1|9962.1|9971.4|9961.4|5
1622824380000|2021-06-04 16:33:00|9972.5|9962.5|9972.9|9962.9|9973|9963|9972.5|9962.5|4
1622824390000|2021-06-04 16:33:10|9973|9963|9973|9963|9973|9963|9973|9963|1
1622824400000|2021-06-04 16:33:20|9972.9|9962.9|9972.6|9962.6|9972.9|9962.9|9972.6|9962.6|2
1622824410000|2021-06-04 16:33:30|9972.8|9962.8|9973|9963|9973|9963|9972.8|9962.8|2
1622824420000|2021-06-04 16:33:40|9973.3|9963.3|9974|9964|9974|9964|9973.3|9963.3|4
1622824440000|2021-06-04 16:34:00|9973.8|9963.8|9972.1|9962.1|9973.8|9963.8|9972.1|9962.1|6
1622824450000|2021-06-04 16:34:10|9972|9962|9971.9|9961.9|9972.1|9962.1|9971.9|9961.9|4
1622824460000|2021-06-04 16:34:20|9971.6|9961.6|9972.1|9962.1|9972.4|9962.4|9971.4|9961.4|4
1622824470000|2021-06-04 16:34:30|9972.4|9962.4|9972.8|9962.8|9972.8|9962.8|9972.4|9962.4|2
1622824480000|2021-06-04 16:34:40|9972.4|9962.4|9971.6|9961.6|9972.4|9962.4|9971.6|9961.6|3
1622824490000|2021-06-04 16:34:50|9971.5|9961.5|9971.3|9961.3|9971.5|9961.5|9971.3|9961.3|4
1622824500000|2021-06-04 16:35:00|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1622824520000|2021-06-04 16:35:20|9971.8|9961.8|9971.9|9961.9|9971.9|9961.9|9971.8|9961.8|2
1622824530000|2021-06-04 16:35:30|9972.1|9962.1|9972.8|9962.8|9972.8|9962.8|9972.1|9962.1|3
1622824550000|2021-06-04 16:35:50|9973|9963|9970.5|9960.5|9973.3|9963.3|9970.3|9960.3|10
1622824560000|2021-06-04 16:36:00|9971.8|9961.8|9970.9|9960.9|9971.8|9961.8|9970.9|9960.9|3
1622824570000|2021-06-04 16:36:10|9970.6|9960.6|9971.8|9961.8|9971.8|9961.8|9970.6|9960.6|2
1622824600000|2021-06-04 16:36:40|9972.6|9962.6|9972.1|9962.1|9974.1|9964.1|9972.1|9962.1|15
1622824620000|2021-06-04 16:37:00|9971.8|9961.8|9971|9961|9971.8|9961.8|9970.6|9960.6|8
1622824630000|2021-06-04 16:37:10|9971.3|9961.3|9971.9|9961.9|9971.9|9961.9|9971.3|9961.3|2
1622824640000|2021-06-04 16:37:20|9971.6|9961.6|9970.9|9960.9|9971.6|9961.6|9970.9|9960.9|2
1622824650000|2021-06-04 16:37:30|9970.6|9960.6|9971.9|9961.9|9971.9|9961.9|9970.1|9960.1|7
1622824670000|2021-06-04 16:37:50|9972|9962|9972|9962|9972|9962|9972|9962|1
1622824680000|2021-06-04 16:38:00|9971.9|9961.9|9973.1|9963.1|9973.6|9963.6|9971.5|9961.5|9
1622824700000|2021-06-04 16:38:20|9972.8|9962.8|9972.8|9962.8|9973|9963|9972.6|9962.6|4
1622824710000|2021-06-04 16:38:30|9972.4|9962.4|9972.4|9962.4|9972.6|9962.6|9972.4|9962.4|3
1622824720000|2021-06-04 16:38:40|9972.1|9962.1|9971.8|9961.8|9972.1|9962.1|9971.8|9961.8|2
1622824730000|2021-06-04 16:38:50|9971.6|9961.6|9970.3|9960.3|9971.6|9961.6|9970.3|9960.3|4
1622824750000|2021-06-04 16:39:10|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|9970.1|9960.1|1
1622824760000|2021-06-04 16:39:20|9969.5|9959.5|9970.4|9960.4|9970.4|9960.4|9969.5|9959.5|3
1622824770000|2021-06-04 16:39:30|9970.6|9960.6|9970.3|9960.3|9970.9|9960.9|9970.3|9960.3|4
1622824780000|2021-06-04 16:39:40|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|1
1622824790000|2021-06-04 16:39:50|9970.6|9960.6|9970.9|9960.9|9971|9961|9970.6|9960.6|4
1622824800000|2021-06-04 16:40:00|9970.4|9960.4|9972.3|9962.3|9972.3|9962.3|9970.4|9960.4|9
1622824810000|2021-06-04 16:40:10|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|9972.5|9962.5|1
1622824820000|2021-06-04 16:40:20|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622824830000|2021-06-04 16:40:30|9972.8|9962.8|9974.4|9964.4|9974.4|9964.4|9972.8|9962.8|4
1622824840000|2021-06-04 16:40:40|9974.1|9964.1|9974.4|9964.4|9974.4|9964.4|9974.1|9964.1|2
1622824850000|2021-06-04 16:40:50|9973.9|9963.9|9973.4|9963.4|9973.9|9963.9|9973|9963|5
1622824860000|2021-06-04 16:41:00|9973.6|9963.6|9973|9963|9974.1|9964.1|9973|9963|5
1622824870000|2021-06-04 16:41:10|9973.3|9963.3|9973.8|9963.8|9973.8|9963.8|9973.3|9963.3|2
1622824880000|2021-06-04 16:41:20|9973.5|9963.5|9973.3|9963.3|9973.5|9963.5|9973.3|9963.3|2
1622824890000|2021-06-04 16:41:30|9973.5|9963.5|9974.3|9964.3|9975.1|9965.1|9973.5|9963.5|12
1622824900000|2021-06-04 16:41:40|9974|9964|9974.5|9964.5|9974.8|9964.8|9974|9964|3
1622824910000|2021-06-04 16:41:50|9974|9964|9974.3|9964.3|9974.3|9964.3|9974|9964|2
1622824920000|2021-06-04 16:42:00|9974|9964|9974.3|9964.3|9974.3|9964.3|9973.8|9963.8|5
1622824930000|2021-06-04 16:42:10|9975|9965|9976.5|9966.5|9976.6|9966.6|9975|9965|10
1622824940000|2021-06-04 16:42:20|9976.9|9966.9|9976.9|9966.9|9977|9967|9976.1|9966.1|15
1622824950000|2021-06-04 16:42:30|9976.6|9966.6|9976.4|9966.4|9976.8|9966.8|9976.1|9966.1|6
1622824960000|2021-06-04 16:42:40|9977.6|9967.6|9978.1|9968.1|9978.4|9968.4|9977.6|9967.6|4
1622824970000|2021-06-04 16:42:50|9977.8|9967.8|9978|9968|9978|9968|9975.9|9965.9|6
1622824980000|2021-06-04 16:43:00|9978.1|9968.1|9977.6|9967.6|9978.1|9968.1|9977.6|9967.6|2
1622825010000|2021-06-04 16:43:30|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|1
1622825020000|2021-06-04 16:43:40|9978|9968|9976|9966|9978|9968|9975.9|9965.9|6
1622825030000|2021-06-04 16:43:50|9976.4|9966.4|9976|9966|9976.6|9966.6|9975.8|9965.8|8
1622825040000|2021-06-04 16:44:00|9976.1|9966.1|9975.5|9965.5|9976.5|9966.5|9975.3|9965.3|5
1622825050000|2021-06-04 16:44:10|9975.1|9965.1|9975.6|9965.6|9976|9966|9975.1|9965.1|4
1622825060000|2021-06-04 16:44:20|9976|9966|9976|9966|9976|9966|9976|9966|1
1622825070000|2021-06-04 16:44:30|9976.1|9966.1|9976.4|9966.4|9976.4|9966.4|9976.1|9966.1|2
1622825080000|2021-06-04 16:44:40|9976.1|9966.1|9976|9966|9976.1|9966.1|9976|9966|2
1622825090000|2021-06-04 16:44:50|9977|9967|9976.4|9966.4|9977|9967|9976.1|9966.1|5
1622825100000|2021-06-04 16:45:00|9976.3|9966.3|9975.8|9965.8|9976.3|9966.3|9975.3|9965.3|6
1622825110000|2021-06-04 16:45:10|9975.4|9965.4|9975.1|9965.1|9975.6|9965.6|9975.1|9965.1|4
1622825120000|2021-06-04 16:45:20|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1622825130000|2021-06-04 16:45:30|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|1
1622825160000|2021-06-04 16:46:00|9975.9|9965.9|9975.5|9965.5|9975.9|9965.9|9975.5|9965.5|2
1622825170000|2021-06-04 16:46:10|9973.6|9963.6|9973.6|9963.6|9975.1|9965.1|9973.6|9963.6|8
1622825180000|2021-06-04 16:46:20|9973.9|9963.9|9974.1|9964.1|9974.5|9964.5|9973.6|9963.6|9
1622825190000|2021-06-04 16:46:30|9973.9|9963.9|9972.6|9962.6|9973.9|9963.9|9972.6|9962.6|4
1622825210000|2021-06-04 16:46:50|9972.9|9962.9|9973.9|9963.9|9973.9|9963.9|9972.9|9962.9|8
1622825220000|2021-06-04 16:47:00|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.1|9965.1|3
1622825230000|2021-06-04 16:47:10|9975|9965|9975|9965|9975|9965|9975|9965|1
1622825240000|2021-06-04 16:47:20|9974.5|9964.5|9975.1|9965.1|9975.1|9965.1|9974.5|9964.5|7
1622825250000|2021-06-04 16:47:30|9975.6|9965.6|9976.1|9966.1|9976.1|9966.1|9975.6|9965.6|2
1622825260000|2021-06-04 16:47:40|9976|9966|9973.8|9963.8|9976|9966|9973.8|9963.8|4
1622825270000|2021-06-04 16:47:50|9975|9965|9973.3|9963.3|9975|9965|9973.3|9963.3|4
1622825280000|2021-06-04 16:48:00|9974.1|9964.1|9972.9|9962.9|9974.1|9964.1|9972.9|9962.9|3
1622825290000|2021-06-04 16:48:10|9973.5|9963.5|9974.1|9964.1|9974.6|9964.6|9973.5|9963.5|5
1622825300000|2021-06-04 16:48:20|9974.8|9964.8|9973.8|9963.8|9974.8|9964.8|9973.5|9963.5|6
1622825310000|2021-06-04 16:48:30|9973.9|9963.9|9974.9|9964.9|9974.9|9964.9|9973.9|9963.9|4
1622825320000|2021-06-04 16:48:40|9974.8|9964.8|9975.1|9965.1|9975.3|9965.3|9974.3|9964.3|5
1622825330000|2021-06-04 16:48:50|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1622825340000|2021-06-04 16:49:00|9975.1|9965.1|9975.6|9965.6|9975.6|9965.6|9975.1|9965.1|5
1622825350000|2021-06-04 16:49:10|9975.1|9965.1|9975.6|9965.6|9975.6|9965.6|9975.1|9965.1|2
1622825360000|2021-06-04 16:49:20|9975.3|9965.3|9976.4|9966.4|9976.4|9966.4|9975.1|9965.1|6
1622825370000|2021-06-04 16:49:30|9976.8|9966.8|9976.5|9966.5|9977|9967|9976.5|9966.5|4
1622825380000|2021-06-04 16:49:40|9976.3|9966.3|9976|9966|9976.3|9966.3|9976|9966|2
1622825390000|2021-06-04 16:49:50|9976.3|9966.3|9976.5|9966.5|9976.5|9966.5|9976.3|9966.3|2
1622825400000|2021-06-04 16:50:00|9976.1|9966.1|9974.8|9964.8|9976.1|9966.1|9972.9|9962.9|11
1622825410000|2021-06-04 16:50:10|9974.5|9964.5|9976.4|9966.4|9976.4|9966.4|9974.5|9964.5|9
1622825420000|2021-06-04 16:50:20|9976|9966|9976.5|9966.5|9977|9967|9976|9966|8
1622825430000|2021-06-04 16:50:30|9977.5|9967.5|9977|9967|9977.5|9967.5|9977|9967|5
1622825460000|2021-06-04 16:51:00|9977.5|9967.5|9977|9967|9977.5|9967.5|9977|9967|4
1622825470000|2021-06-04 16:51:10|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1622825480000|2021-06-04 16:51:20|9977.8|9967.8|9977.9|9967.9|9977.9|9967.9|9977.5|9967.5|3
1622825490000|2021-06-04 16:51:30|9977.6|9967.6|9977|9967|9977.6|9967.6|9977|9967|2
1622825520000|2021-06-04 16:52:00|9976.9|9966.9|9976.5|9966.5|9977|9967|9976.4|9966.4|10
1622825530000|2021-06-04 16:52:10|9976.4|9966.4|9973.8|9963.8|9976.4|9966.4|9973.8|9963.8|5
1622825550000|2021-06-04 16:52:30|9975.4|9965.4|9976|9966|9976|9966|9975.4|9965.4|3
1622825570000|2021-06-04 16:52:50|9976.1|9966.1|9976.5|9966.5|9977|9967|9976.1|9966.1|4
1622825580000|2021-06-04 16:53:00|9976.4|9966.4|9974.4|9964.4|9976.4|9966.4|9974.4|9964.4|7
1622825590000|2021-06-04 16:53:10|9974.5|9964.5|9973.8|9963.8|9974.5|9964.5|9973.8|9963.8|4
1622825600000|2021-06-04 16:53:20|9973.5|9963.5|9972.5|9962.5|9973.5|9963.5|9972.3|9962.3|5
1622825610000|2021-06-04 16:53:30|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1622825620000|2021-06-04 16:53:40|9972.4|9962.4|9970.5|9960.5|9972.4|9962.4|9970.5|9960.5|5
1622825630000|2021-06-04 16:53:50|9970.3|9960.3|9970.3|9960.3|9970.6|9960.6|9970.3|9960.3|5
1622825640000|2021-06-04 16:54:00|9970|9960|9967.1|9957.1|9970.5|9960.5|9967.1|9957.1|22
1622825650000|2021-06-04 16:54:10|9967.3|9957.3|9969.6|9959.6|9969.6|9959.6|9967.3|9957.3|13
1622825660000|2021-06-04 16:54:20|9969.8|9959.8|9966.9|9956.9|9970.1|9960.1|9966.8|9956.8|14
1622825670000|2021-06-04 16:54:30|9966.8|9956.8|9967.9|9957.9|9969|9959|9966.8|9956.8|10
1622825680000|2021-06-04 16:54:40|9967.4|9957.4|9967.9|9957.9|9967.9|9957.9|9967.4|9957.4|4
1622825690000|2021-06-04 16:54:50|9968.3|9958.3|9967.9|9957.9|9968.4|9958.4|9967.9|9957.9|7
1622825700000|2021-06-04 16:55:00|9967.8|9957.8|9968.8|9958.8|9968.8|9958.8|9967|9957|10
1622825710000|2021-06-04 16:55:10|9968.9|9958.9|9969|9959|9969.3|9959.3|9968.3|9958.3|5
1622825720000|2021-06-04 16:55:20|9969.5|9959.5|9970|9960|9970|9960|9969.3|9959.3|4
1622825730000|2021-06-04 16:55:30|9969.8|9959.8|9971.5|9961.5|9971.5|9961.5|9969.5|9959.5|5
1622825740000|2021-06-04 16:55:40|9970.5|9960.5|9970.3|9960.3|9970.5|9960.5|9970|9960|4
1622825750000|2021-06-04 16:55:50|9969.8|9959.8|9970.1|9960.1|9970.1|9960.1|9969.5|9959.5|6
1622825760000|2021-06-04 16:56:00|9970.5|9960.5|9970.3|9960.3|9970.5|9960.5|9969.5|9959.5|6
1622825770000|2021-06-04 16:56:10|9970.5|9960.5|9970.6|9960.6|9971|9961|9970.4|9960.4|5
1622825780000|2021-06-04 16:56:20|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1622825790000|2021-06-04 16:56:30|9970.6|9960.6|9972.3|9962.3|9973.8|9963.8|9970.6|9960.6|11
1622825800000|2021-06-04 16:56:40|9972.9|9962.9|9973.8|9963.8|9974.5|9964.5|9972.8|9962.8|11
1622825810000|2021-06-04 16:56:50|9974|9964|9974|9964|9974|9964|9973.8|9963.8|3
1622825820000|2021-06-04 16:57:00|9973.8|9963.8|9975|9965|9975.5|9965.5|9973.8|9963.8|12
1622825830000|2021-06-04 16:57:10|9974.8|9964.8|9974.3|9964.3|9974.8|9964.8|9973.8|9963.8|6
1622825840000|2021-06-04 16:57:20|9973.8|9963.8|9974.3|9964.3|9974.3|9964.3|9973.8|9963.8|3
1622825850000|2021-06-04 16:57:30|9974.6|9964.6|9976.5|9966.5|9976.5|9966.5|9974.6|9964.6|6
1622825860000|2021-06-04 16:57:40|9976|9966|9976.8|9966.8|9977|9967|9976|9966|5
1622825870000|2021-06-04 16:57:50|9977.1|9967.1|9975.8|9965.8|9977.1|9967.1|9975.5|9965.5|6
1622825880000|2021-06-04 16:58:00|9975.6|9965.6|9976.8|9966.8|9976.8|9966.8|9975.6|9965.6|10
1622825890000|2021-06-04 16:58:10|9976.5|9966.5|9975.1|9965.1|9976.5|9966.5|9975.1|9965.1|5
1622825900000|2021-06-04 16:58:20|9975.3|9965.3|9977.5|9967.5|9977.5|9967.5|9975.3|9965.3|10
1622825910000|2021-06-04 16:58:30|9977|9967|9976.8|9966.8|9977.3|9967.3|9976.8|9966.8|8
1622825920000|2021-06-04 16:58:40|9976.5|9966.5|9976|9966|9976.5|9966.5|9974.5|9964.5|9
1622825930000|2021-06-04 16:58:50|9976.3|9966.3|9977.8|9967.8|9977.8|9967.8|9976|9966|11
1622825940000|2021-06-04 16:59:00|9977.3|9967.3|9977.8|9967.8|9978.8|9968.8|9977.3|9967.3|18
1622825950000|2021-06-04 16:59:10|9978|9968|9976.8|9966.8|9978|9968|9976|9966|10
1622825960000|2021-06-04 16:59:20|9977.1|9967.1|9977.3|9967.3|9978.3|9968.3|9976.8|9966.8|8
1623024120000|2021-06-07 00:02:00|9966.3|9950.5|9966.3|9950.5|9966.3|9950.5|9966.3|9950.5|1
1623024180000|2021-06-07 00:03:00|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|9969.8|9959.8|1
1623024190000|2021-06-07 00:03:10|9969|9959|9969.5|9959.5|9969.5|9959.5|9969|9959|2
1623024200000|2021-06-07 00:03:20|9969.9|9959.9|9969.6|9959.6|9969.9|9959.9|9969|9959|5
1623024210000|2021-06-07 00:03:30|9969.1|9959.1|9969.5|9959.5|9970|9960|9969.1|9959.1|13
1623024220000|2021-06-07 00:03:40|9969|9959|9969.4|9959.4|9969.4|9959.4|9969|9959|2
1623024230000|2021-06-07 00:03:50|9969|9959|9969.6|9959.6|9969.6|9959.6|9968.8|9958.8|9
1623024240000|2021-06-07 00:04:00|9969.4|9959.4|9969|9959|9969.5|9959.5|9968.6|9958.6|6
1623024270000|2021-06-07 00:04:30|9968.9|9958.9|9969|9959|9969.4|9959.4|9968.9|9958.9|5
1623024280000|2021-06-07 00:04:40|9968.9|9958.9|9968.6|9958.6|9968.9|9958.9|9968.6|9958.6|2
1623024300000|2021-06-07 00:05:00|9968.4|9958.4|9965.9|9955.9|9968.4|9958.4|9965.3|9955.3|5
1623024310000|2021-06-07 00:05:10|9966.1|9956.1|9966.3|9956.3|9966.3|9956.3|9966.1|9956.1|2
1623024330000|2021-06-07 00:05:30|9966|9956|9968.5|9958.5|9968.5|9958.5|9966|9956|6
1623024340000|2021-06-07 00:05:40|9968.6|9958.6|9968.9|9958.9|9968.9|9958.9|9968.5|9958.5|3
1623024350000|2021-06-07 00:05:50|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|2
1623024360000|2021-06-07 00:06:00|9970.1|9960.1|9971.8|9961.8|9971.9|9961.9|9970.1|9960.1|3
1623024370000|2021-06-07 00:06:10|9972.1|9962.1|9974.8|9964.8|9974.9|9964.9|9972.1|9962.1|4
1623024380000|2021-06-07 00:06:20|9974.9|9964.9|9974.8|9964.8|9974.9|9964.9|9974.8|9964.8|2
1623024390000|2021-06-07 00:06:30|9974.9|9964.9|9975.1|9965.1|9975.1|9965.1|9974.8|9964.8|4
1623024400000|2021-06-07 00:06:40|9975.5|9965.5|9976|9966|9976|9966|9975.5|9965.5|3
1623024410000|2021-06-07 00:06:50|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1623024420000|2021-06-07 00:07:00|9976|9966|9976.5|9966.5|9976.5|9966.5|9976|9966|2
1623024430000|2021-06-07 00:07:10|9976.9|9966.9|9977.1|9967.1|9977.1|9967.1|9976.9|9966.9|2
1623024440000|2021-06-07 00:07:20|9976.9|9966.9|9977.5|9967.5|9977.5|9967.5|9976.9|9966.9|2
1623024450000|2021-06-07 00:07:30|9977.6|9967.6|9980.5|9970.5|9980.5|9970.5|9977.6|9967.6|4
1623024460000|2021-06-07 00:07:40|9980.8|9970.8|9981.6|9971.6|9981.6|9971.6|9980.8|9970.8|2
1623024480000|2021-06-07 00:08:00|9981.8|9971.8|9981.6|9971.6|9982.4|9972.4|9981.6|9971.6|5
1623024490000|2021-06-07 00:08:10|9980.9|9970.9|9981.6|9971.6|9981.6|9971.6|9980.9|9970.9|3
1623024510000|2021-06-07 00:08:30|9981.9|9971.9|9983|9973|9983|9973|9981.9|9971.9|4
1623024530000|2021-06-07 00:08:50|9982.5|9972.5|9982.5|9972.5|9982.9|9972.9|9982.5|9972.5|3
1623024540000|2021-06-07 00:09:00|9982.4|9972.4|9981.8|9971.8|9982.4|9972.4|9981.8|9971.8|2
1623024550000|2021-06-07 00:09:10|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1623024560000|2021-06-07 00:09:20|9981.8|9971.8|9982.5|9972.5|9982.5|9972.5|9981.8|9971.8|4
1623024570000|2021-06-07 00:09:30|9983|9973|9983|9973|9983|9973|9982.5|9972.5|5
1623024590000|2021-06-07 00:09:50|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|1
1623024600000|2021-06-07 00:10:00|9983.8|9973.8|9985.6|9975.6|9986.6|9976.6|9983.8|9973.8|6
1623024610000|2021-06-07 00:10:10|9985.9|9975.9|9986.3|9976.3|9986.5|9976.5|9985.9|9975.9|5
1623024620000|2021-06-07 00:10:20|9986|9976|9985.4|9975.4|9986|9976|9985.4|9975.4|3
1623024630000|2021-06-07 00:10:30|9984.4|9974.4|9985|9975|9985|9975|9984.4|9974.4|2
1623024640000|2021-06-07 00:10:40|9984.8|9974.8|9982.5|9972.5|9984.8|9974.8|9982.5|9972.5|6
1623024650000|2021-06-07 00:10:50|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1623024660000|2021-06-07 00:11:00|9982.9|9972.9|9984.6|9974.6|9984.6|9974.6|9982.9|9972.9|4
1623024670000|2021-06-07 00:11:10|9985.4|9975.4|9986.5|9976.5|9986.5|9976.5|9985.4|9975.4|4
1623024680000|2021-06-07 00:11:20|9986.3|9976.3|9985.4|9975.4|9986.3|9976.3|9985.4|9975.4|3
1623024700000|2021-06-07 00:11:40|9985.9|9975.9|9986.1|9976.1|9986.1|9976.1|9985.9|9975.9|2
1623024710000|2021-06-07 00:11:50|9985.9|9975.9|9985.5|9975.5|9986|9976|9985.5|9975.5|4
1623024730000|2021-06-07 00:12:10|9985.8|9975.8|9986.1|9976.1|9986.1|9976.1|9985.8|9975.8|2
1623024750000|2021-06-07 00:12:30|9985.9|9975.9|9985.8|9975.8|9985.9|9975.9|9985.8|9975.8|2
1623024760000|2021-06-07 00:12:40|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|1
1623024770000|2021-06-07 00:12:50|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|1
1623024790000|2021-06-07 00:13:10|9985.1|9975.1|9985.8|9975.8|9985.8|9975.8|9984.4|9974.4|4
1623024800000|2021-06-07 00:13:20|9986.1|9976.1|9987.6|9977.6|9987.6|9977.6|9986.1|9976.1|3
1623024820000|2021-06-07 00:13:40|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|2
1623024840000|2021-06-07 00:14:00|9986.9|9976.9|9986.3|9976.3|9986.9|9976.9|9986.3|9976.3|3
1623024850000|2021-06-07 00:14:10|9985.6|9975.6|9984.6|9974.6|9985.6|9975.6|9984.6|9974.6|3
1623024860000|2021-06-07 00:14:20|9984.3|9974.3|9984.4|9974.4|9984.4|9974.4|9984.3|9974.3|2
1623024870000|2021-06-07 00:14:30|9983.3|9973.3|9982.5|9972.5|9983.3|9973.3|9982.1|9972.1|3
1623024880000|2021-06-07 00:14:40|9982.6|9972.6|9981.5|9971.5|9982.6|9972.6|9981.5|9971.5|3
1623024900000|2021-06-07 00:15:00|9981.6|9971.6|9982.9|9972.9|9983.4|9973.4|9981.6|9971.6|7
1623024910000|2021-06-07 00:15:10|9983.3|9973.3|9985.4|9975.4|9985.4|9975.4|9983.3|9973.3|3
1623024930000|2021-06-07 00:15:30|9985.6|9975.6|9988|9978|9988.4|9978.4|9985.6|9975.6|5
1623024940000|2021-06-07 00:15:40|9988.5|9978.5|9988.6|9978.6|9989.3|9979.3|9988.5|9978.5|5
1623024960000|2021-06-07 00:16:00|9988.9|9978.9|9990.9|9980.9|9991.1|9981.1|9988.9|9978.9|3
1623024970000|2021-06-07 00:16:10|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1623024990000|2021-06-07 00:16:30|9990.1|9980.1|9990.6|9980.6|9990.6|9980.6|9990.1|9980.1|2
1623025000000|2021-06-07 00:16:40|9990.3|9980.3|9988.9|9978.9|9990.3|9980.3|9988.9|9978.9|2
1623025010000|2021-06-07 00:16:50|9989.1|9979.1|9989.5|9979.5|9989.5|9979.5|9989.1|9979.1|2
1623025030000|2021-06-07 00:17:10|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1623025040000|2021-06-07 00:17:20|9990.4|9980.4|9991.3|9981.3|9991.4|9981.4|9990.4|9980.4|3
1623025070000|2021-06-07 00:17:50|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1623025100000|2021-06-07 00:18:20|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|1
1623025110000|2021-06-07 00:18:30|9991|9981|9989.1|9979.1|9991|9981|9989.1|9979.1|4
1623025120000|2021-06-07 00:18:40|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|9989.5|9979.5|1
1623025130000|2021-06-07 00:18:50|9989.1|9979.1|9987.9|9977.9|9989.1|9979.1|9987.9|9977.9|7
1623025140000|2021-06-07 00:19:00|9988|9978|9988|9978|9988|9978|9988|9978|1
1623025150000|2021-06-07 00:19:10|9987.5|9977.5|9982.4|9972.4|9987.5|9977.5|9982.1|9972.1|11
1623025160000|2021-06-07 00:19:20|9981.8|9971.8|9981.9|9971.9|9981.9|9971.9|9981.6|9971.6|6
1623025170000|2021-06-07 00:19:30|9981.8|9971.8|9981.8|9971.8|9981.9|9971.9|9981.8|9971.8|3
1623025180000|2021-06-07 00:19:40|9981.6|9971.6|9980.1|9970.1|9981.8|9971.8|9980.1|9970.1|4
1623025190000|2021-06-07 00:19:50|9978.8|9968.8|9979.9|9969.9|9980.1|9970.1|9978.8|9968.8|4
1623025200000|2021-06-07 00:20:00|9979.3|9969.3|9978.5|9968.5|9979.3|9969.3|9978.5|9968.5|3
1623025210000|2021-06-07 00:20:10|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|1
1623025220000|2021-06-07 00:20:20|9978.5|9968.5|9978.4|9968.4|9978.5|9968.5|9978.4|9968.4|2
1623025230000|2021-06-07 00:20:30|9978.6|9968.6|9978.3|9968.3|9978.6|9968.6|9978.3|9968.3|3
1623025240000|2021-06-07 00:20:40|9978.4|9968.4|9978.6|9968.6|9978.6|9968.6|9978.4|9968.4|4
1623025260000|2021-06-07 00:21:00|9978.4|9968.4|9978.3|9968.3|9978.4|9968.4|9978.3|9968.3|2
1623025270000|2021-06-07 00:21:10|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.3|9968.3|5
1623025280000|2021-06-07 00:21:20|9978.8|9968.8|9978.5|9968.5|9978.8|9968.8|9978.5|9968.5|2
1623025290000|2021-06-07 00:21:30|9978.4|9968.4|9978.5|9968.5|9978.5|9968.5|9978.4|9968.4|2
1623025300000|2021-06-07 00:21:40|9978.4|9968.4|9978.4|9968.4|9978.5|9968.5|9978.4|9968.4|3
1623025320000|2021-06-07 00:22:00|9977.3|9967.3|9975.4|9965.4|9977.3|9967.3|9975.4|9965.4|3
1623025330000|2021-06-07 00:22:10|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1623025350000|2021-06-07 00:22:30|9976|9966|9976|9966|9976|9966|9976|9966|1
1623025370000|2021-06-07 00:22:50|9975.9|9965.9|9975.6|9965.6|9975.9|9965.9|9975.6|9965.6|2
1623025390000|2021-06-07 00:23:10|9975.9|9965.9|9976.1|9966.1|9976.1|9966.1|9975.9|9965.9|2
1623025400000|2021-06-07 00:23:20|9976.4|9966.4|9977.4|9967.4|9977.4|9967.4|9976.4|9966.4|4
1623025410000|2021-06-07 00:23:30|9978.4|9968.4|9978.1|9968.1|9978.4|9968.4|9978.1|9968.1|2
1623025420000|2021-06-07 00:23:40|9977.9|9967.9|9977.6|9967.6|9977.9|9967.9|9977.6|9967.6|2
1623025430000|2021-06-07 00:23:50|9977.8|9967.8|9977.6|9967.6|9978|9968|9977.6|9967.6|3
1623025440000|2021-06-07 00:24:00|9978|9968|9978|9968|9978|9968|9978|9968|1
1623025450000|2021-06-07 00:24:10|9978.6|9968.6|9979.5|9969.5|9979.9|9969.9|9978.6|9968.6|8
1623025470000|2021-06-07 00:24:30|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1623025480000|2021-06-07 00:24:40|9979.5|9969.5|9979.8|9969.8|9980|9970|9979.5|9969.5|3
1623025490000|2021-06-07 00:24:50|9979.5|9969.5|9980|9970|9980|9970|9979.5|9969.5|3
1623025500000|2021-06-07 00:25:00|9979.8|9969.8|9979.3|9969.3|9979.8|9969.8|9979.3|9969.3|2
1623025510000|2021-06-07 00:25:10|9979.5|9969.5|9979.5|9969.5|9980|9970|9979.5|9969.5|6
1623025520000|2021-06-07 00:25:20|9979.8|9969.8|9980|9970|9980.8|9970.8|9979.8|9969.8|7
1623025530000|2021-06-07 00:25:30|9979.8|9969.8|9979.3|9969.3|9979.8|9969.8|9979.3|9969.3|2
1623025540000|2021-06-07 00:25:40|9979.5|9969.5|9979.8|9969.8|9979.8|9969.8|9979.3|9969.3|5
1623025550000|2021-06-07 00:25:50|9980|9970|9980.4|9970.4|9980.6|9970.6|9980|9970|4
1623025560000|2021-06-07 00:26:00|9980.8|9970.8|9980.4|9970.4|9980.8|9970.8|9980.4|9970.4|2
1623025570000|2021-06-07 00:26:10|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1623025580000|2021-06-07 00:26:20|9982|9972|9981|9971|9982.5|9972.5|9981|9971|9
1623025590000|2021-06-07 00:26:30|9981.5|9971.5|9980.5|9970.5|9981.5|9971.5|9980.5|9970.5|2
1623025600000|2021-06-07 00:26:40|9980.3|9970.3|9979.9|9969.9|9980.3|9970.3|9979.8|9969.8|3
1623025610000|2021-06-07 00:26:50|9980.1|9970.1|9981.3|9971.3|9981.3|9971.3|9980.1|9970.1|4
1623025620000|2021-06-07 00:27:00|9981.1|9971.1|9981.3|9971.3|9981.3|9971.3|9980.5|9970.5|4
1623025640000|2021-06-07 00:27:20|9981.1|9971.1|9980.6|9970.6|9981.1|9971.1|9980.6|9970.6|2
1623025650000|2021-06-07 00:27:30|9980.1|9970.1|9979.9|9969.9|9980.1|9970.1|9979.9|9969.9|2
1623025670000|2021-06-07 00:27:50|9980.1|9970.1|9980.5|9970.5|9980.5|9970.5|9980.1|9970.1|2
1623025680000|2021-06-07 00:28:00|9980.6|9970.6|9981.4|9971.4|9981.4|9971.4|9980.6|9970.6|2
1623025690000|2021-06-07 00:28:10|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|1
1623025710000|2021-06-07 00:28:30|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1623025720000|2021-06-07 00:28:40|9981.8|9971.8|9982.9|9972.9|9982.9|9972.9|9981.8|9971.8|3
1623025740000|2021-06-07 00:29:00|9983.4|9973.4|9985.1|9975.1|9985.1|9975.1|9983.4|9973.4|3
1623025810000|2021-06-07 00:30:10|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|1
1623025820000|2021-06-07 00:30:20|9985.3|9975.3|9985.6|9975.6|9985.6|9975.6|9985.3|9975.3|2
1623025830000|2021-06-07 00:30:30|9985.4|9975.4|9987|9977|9987|9977|9985.4|9975.4|4
1623025850000|2021-06-07 00:30:50|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1623025860000|2021-06-07 00:31:00|9987.3|9977.3|9989.8|9979.8|9989.8|9979.8|9987.3|9977.3|2
1623025870000|2021-06-07 00:31:10|9990|9980|9990.1|9980.1|9990.1|9980.1|9989.8|9979.8|4
1623025880000|2021-06-07 00:31:20|9989.9|9979.9|9990.3|9980.3|9990.3|9980.3|9989.9|9979.9|4
1623025890000|2021-06-07 00:31:30|9989.9|9979.9|9990.3|9980.3|9990.3|9980.3|9989.9|9979.9|2
1623025900000|2021-06-07 00:31:40|9990.1|9980.1|9989.4|9979.4|9990.1|9980.1|9989.4|9979.4|3
1623025910000|2021-06-07 00:31:50|9988.9|9978.9|9988.6|9978.6|9988.9|9978.9|9988.6|9978.6|2
1623025920000|2021-06-07 00:32:00|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|1
1623025940000|2021-06-07 00:32:20|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1623025960000|2021-06-07 00:32:40|9987.1|9977.1|9986.4|9976.4|9987.4|9977.4|9986.4|9976.4|4
1623025970000|2021-06-07 00:32:50|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|1
1623025980000|2021-06-07 00:33:00|9986.1|9976.1|9984.4|9974.4|9986.1|9976.1|9984.1|9974.1|6
1623025990000|2021-06-07 00:33:10|9984.1|9974.1|9983|9973|9984.1|9974.1|9983|9973|3
1623026020000|2021-06-07 00:33:40|9982.9|9972.9|9981.4|9971.4|9982.9|9972.9|9981.1|9971.1|6
1623026040000|2021-06-07 00:34:00|9981.6|9971.6|9981.9|9971.9|9981.9|9971.9|9981.6|9971.6|2
1623026050000|2021-06-07 00:34:10|9981.6|9971.6|9981.9|9971.9|9982.4|9972.4|9981.3|9971.3|6
1623026060000|2021-06-07 00:34:20|9981.8|9971.8|9981.9|9971.9|9981.9|9971.9|9981.4|9971.4|3
1623026070000|2021-06-07 00:34:30|9981.4|9971.4|9981.9|9971.9|9981.9|9971.9|9981.4|9971.4|2
1623026090000|2021-06-07 00:34:50|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1623026100000|2021-06-07 00:35:00|9981.9|9971.9|9981.9|9971.9|9982.4|9972.4|9981.9|9971.9|3
1623026110000|2021-06-07 00:35:10|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1623026130000|2021-06-07 00:35:30|9982.1|9972.1|9982.4|9972.4|9982.4|9972.4|9981.9|9971.9|3
1623026150000|2021-06-07 00:35:50|9983.4|9973.4|9983.3|9973.3|9983.9|9973.9|9983.3|9973.3|4
1623026160000|2021-06-07 00:36:00|9982.9|9972.9|9983.1|9973.1|9983.1|9973.1|9982.9|9972.9|2
1623026170000|2021-06-07 00:36:10|9983.4|9973.4|9984.1|9974.1|9984.1|9974.1|9983.4|9973.4|2
1623026180000|2021-06-07 00:36:20|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1623026190000|2021-06-07 00:36:30|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|9983.9|9973.9|3
1623026200000|2021-06-07 00:36:40|9984.4|9974.4|9984.6|9974.6|9984.6|9974.6|9984.4|9974.4|2
1623026210000|2021-06-07 00:36:50|9984.5|9974.5|9983.9|9973.9|9984.5|9974.5|9983.9|9973.9|3
1623026220000|2021-06-07 00:37:00|9982.9|9972.9|9983.1|9973.1|9983.1|9973.1|9982.9|9972.9|2
1623026230000|2021-06-07 00:37:10|9982.9|9972.9|9983.5|9973.5|9983.5|9973.5|9982.9|9972.9|2
1623026240000|2021-06-07 00:37:20|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1623026250000|2021-06-07 00:37:30|9986.1|9976.1|9986|9976|9986.1|9976.1|9986|9976|2
1623026260000|2021-06-07 00:37:40|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|1
1623026270000|2021-06-07 00:37:50|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1623026290000|2021-06-07 00:38:10|9986.8|9976.8|9987.9|9977.9|9988.1|9978.1|9986.8|9976.8|4
1623026300000|2021-06-07 00:38:20|9988.1|9978.1|9988.9|9978.9|9989.4|9979.4|9988.1|9978.1|3
1623026320000|2021-06-07 00:38:40|9988.6|9978.6|9988.1|9978.1|9988.6|9978.6|9988.1|9978.1|2
1623026380000|2021-06-07 00:39:40|9988.4|9978.4|9988.8|9978.8|9988.8|9978.8|9988.4|9978.4|2
1623026420000|2021-06-07 00:40:20|9988.6|9978.6|9988.1|9978.1|9988.6|9978.6|9988.1|9978.1|2
1623026440000|2021-06-07 00:40:40|9988.4|9978.4|9988.1|9978.1|9988.5|9978.5|9988.1|9978.1|3
1623026470000|2021-06-07 00:41:10|9988|9978|9988|9978|9988|9978|9988|9978|1
1623026500000|2021-06-07 00:41:40|9988.4|9978.4|9987.9|9977.9|9988.4|9978.4|9987.9|9977.9|3
1623026550000|2021-06-07 00:42:30|9988.1|9978.1|9988.3|9978.3|9988.4|9978.4|9988.1|9978.1|4
1623026560000|2021-06-07 00:42:40|9988.1|9978.1|9987.4|9977.4|9988.1|9978.1|9987.4|9977.4|2
1623026570000|2021-06-07 00:42:50|9986.4|9976.4|9987.8|9977.8|9987.9|9977.9|9986.4|9976.4|3
1623026580000|2021-06-07 00:43:00|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|1
1623026620000|2021-06-07 00:43:40|9988.6|9978.6|9989|9979|9989|9979|9988.6|9978.6|3
1623026640000|2021-06-07 00:44:00|9988.8|9978.8|9987.9|9977.9|9988.8|9978.8|9987.9|9977.9|2
1623026650000|2021-06-07 00:44:10|9988|9978|9988.3|9978.3|9988.3|9978.3|9988|9978|2
1623026660000|2021-06-07 00:44:20|9988.9|9978.9|9988.8|9978.8|9988.9|9978.9|9988.8|9978.8|2
1623026670000|2021-06-07 00:44:30|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|1
1623026780000|2021-06-07 00:46:20|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1623026790000|2021-06-07 00:46:30|9988.4|9978.4|9988.6|9978.6|9988.6|9978.6|9988.4|9978.4|2
1623026800000|2021-06-07 00:46:40|9988.4|9978.4|9988.1|9978.1|9988.4|9978.4|9988.1|9978.1|3
1623026820000|2021-06-07 00:47:00|9987.9|9977.9|9987.5|9977.5|9987.9|9977.9|9987.5|9977.5|2
1623026870000|2021-06-07 00:47:50|9987.8|9977.8|9988.5|9978.5|9988.5|9978.5|9987.8|9977.8|2
1623026880000|2021-06-07 00:48:00|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|1
1623026900000|2021-06-07 00:48:20|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1623026910000|2021-06-07 00:48:30|9988.8|9978.8|9990.1|9980.1|9990.6|9980.6|9988.8|9978.8|4
1623026960000|2021-06-07 00:49:20|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1623027000000|2021-06-07 00:50:00|9989.6|9979.6|9988.9|9978.9|9989.6|9979.6|9988.9|9978.9|2
1623027050000|2021-06-07 00:50:50|9988.6|9978.6|9988.4|9978.4|9988.6|9978.6|9988.4|9978.4|2
1623027070000|2021-06-07 00:51:10|9988.1|9978.1|9987.9|9977.9|9988.1|9978.1|9987.9|9977.9|2
1623027120000|2021-06-07 00:52:00|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1623027210000|2021-06-07 00:53:30|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|1
1623027240000|2021-06-07 00:54:00|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1623027250000|2021-06-07 00:54:10|9987.1|9977.1|9983.3|9973.3|9987.1|9977.1|9983.3|9973.3|3
1623027260000|2021-06-07 00:54:20|9983|9973|9982.4|9972.4|9983|9973|9982.4|9972.4|3
1623027270000|2021-06-07 00:54:30|9981.9|9971.9|9978|9968|9981.9|9971.9|9978|9968|3
1623027280000|2021-06-07 00:54:40|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1623027290000|2021-06-07 00:54:50|9976.6|9966.6|9976|9966|9977.3|9967.3|9976|9966|5
1623027310000|2021-06-07 00:55:10|9976.5|9966.5|9977.9|9967.9|9977.9|9967.9|9976.5|9966.5|2
1623027320000|2021-06-07 00:55:20|9977.6|9967.6|9976.5|9966.5|9977.6|9967.6|9976.5|9966.5|2
1623027330000|2021-06-07 00:55:30|9976.1|9966.1|9975.6|9965.6|9976.1|9966.1|9975.6|9965.6|2
1623027350000|2021-06-07 00:55:50|9974.9|9964.9|9974.4|9964.4|9974.9|9964.9|9974.4|9964.4|3
1623027380000|2021-06-07 00:56:20|9974.6|9964.6|9975.9|9965.9|9975.9|9965.9|9974.6|9964.6|4
1623027390000|2021-06-07 00:56:30|9976.5|9966.5|9976.4|9966.4|9976.5|9966.5|9975.8|9965.8|4
1623027400000|2021-06-07 00:56:40|9975.6|9965.6|9974.6|9964.6|9975.6|9965.6|9974.4|9964.4|3
1623027410000|2021-06-07 00:56:50|9974.8|9964.8|9974.6|9964.6|9975.3|9965.3|9974.5|9964.5|5
1623027420000|2021-06-07 00:57:00|9975.4|9965.4|9976.6|9966.6|9976.6|9966.6|9975.4|9965.4|2
1623027440000|2021-06-07 00:57:20|9976.5|9966.5|9975.6|9965.6|9976.5|9966.5|9975.6|9965.6|2
1623027450000|2021-06-07 00:57:30|9975|9965|9974.9|9964.9|9975|9965|9974.9|9964.9|2
1623027470000|2021-06-07 00:57:50|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|1
1623027480000|2021-06-07 00:58:00|9974.6|9964.6|9975.1|9965.1|9975.1|9965.1|9974.6|9964.6|2
1623027500000|2021-06-07 00:58:20|9975.6|9965.6|9975.5|9965.5|9975.6|9965.6|9975.5|9965.5|2
1623027510000|2021-06-07 00:58:30|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|1
1623027520000|2021-06-07 00:58:40|9975.6|9965.6|9976.1|9966.1|9976.1|9966.1|9975.6|9965.6|3
1623027530000|2021-06-07 00:58:50|9975.9|9965.9|9976.1|9966.1|9976.1|9966.1|9975.9|9965.9|6
1623027540000|2021-06-07 00:59:00|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1623027550000|2021-06-07 00:59:10|9976.1|9966.1|9975.9|9965.9|9976.1|9966.1|9975.9|9965.9|2
1623027560000|2021-06-07 00:59:20|9976.4|9966.4|9976.6|9966.6|9976.6|9966.6|9976.4|9966.4|2
1623027580000|2021-06-07 00:59:40|9976.8|9966.8|9978.6|9968.6|9978.6|9968.6|9976.8|9966.8|4
1623027600000|2021-06-07 01:00:00|9979.4|9969.4|9995.9|9985.9|9996.6|9986.6|9979.4|9969.4|31
1623027610000|2021-06-07 01:00:10|9995.6|9985.6|9991.4|9981.4|9996.3|9986.3|9991.4|9981.4|14
1623027620000|2021-06-07 01:00:20|9991.6|9981.6|9986.1|9976.1|9992.6|9982.6|9986.1|9976.1|24
1623027630000|2021-06-07 01:00:30|9985.6|9975.6|9985.9|9975.9|9986.1|9976.1|9983.1|9973.1|23
1623027640000|2021-06-07 01:00:40|9985.6|9975.6|9985.6|9975.6|9986.1|9976.1|9985.4|9975.4|20
1623027650000|2021-06-07 01:00:50|9985.4|9975.4|9987.6|9977.6|9987.6|9977.6|9985.4|9975.4|16
1623027660000|2021-06-07 01:01:00|9987.5|9977.5|9988.4|9978.4|9988.4|9978.4|9987.1|9977.1|4
1623027670000|2021-06-07 01:01:10|9987.9|9977.9|9990.3|9980.3|9990.3|9980.3|9987.5|9977.5|10
1623027680000|2021-06-07 01:01:20|9987.9|9977.9|9984.9|9974.9|9989.9|9979.9|9984.9|9974.9|15
1623027690000|2021-06-07 01:01:30|9984.1|9974.1|9981.9|9971.9|9984.1|9974.1|9974.3|9964.3|18
1623027700000|2021-06-07 01:01:40|9982.6|9972.6|9977|9967|9982.6|9972.6|9976.6|9966.6|20
1623027710000|2021-06-07 01:01:50|9977.9|9967.9|9983.9|9973.9|9983.9|9973.9|9977.9|9967.9|15
1623027720000|2021-06-07 01:02:00|9984.1|9974.1|9986.6|9976.6|9987.9|9977.9|9982.8|9972.8|18
1623027730000|2021-06-07 01:02:10|9986.9|9976.9|9988.4|9978.4|9988.4|9978.4|9986.9|9976.9|11
1623027740000|2021-06-07 01:02:20|9988.6|9978.6|9989.1|9979.1|9989.1|9979.1|9988.6|9978.6|5
1623027750000|2021-06-07 01:02:30|9988.8|9978.8|9987.1|9977.1|9988.8|9978.8|9985.6|9975.6|14
1623027760000|2021-06-07 01:02:40|9987.4|9977.4|9985.1|9975.1|9987.6|9977.6|9984.6|9974.6|17
1623027770000|2021-06-07 01:02:50|9984.4|9974.4|9989|9979|9989.9|9979.9|9984.4|9974.4|19
1623027780000|2021-06-07 01:03:00|9989.1|9979.1|9988.6|9978.6|9989.1|9979.1|9988.3|9978.3|8
1623027790000|2021-06-07 01:03:10|9988.9|9978.9|9990.6|9980.6|9993.1|9983.1|9988.9|9978.9|13
1623027800000|2021-06-07 01:03:20|9990.9|9980.9|9990.1|9980.1|9995.4|9985.4|9989.4|9979.4|25
1623027810000|2021-06-07 01:03:30|9990|9980|9986.9|9976.9|9991.5|9981.5|9986.6|9976.6|18
1623027820000|2021-06-07 01:03:40|9987.6|9977.6|9983|9973|9987.6|9977.6|9983|9973|12
1623027830000|2021-06-07 01:03:50|9983.1|9973.1|9979.5|9969.5|9984.9|9974.9|9979.3|9969.3|17
1623027840000|2021-06-07 01:04:00|9978.4|9968.4|9980|9970|9980|9970|9976.6|9966.6|13
1623027850000|2021-06-07 01:04:10|9979.8|9969.8|9981.9|9971.9|9982.6|9972.6|9979.3|9969.3|18
1623027860000|2021-06-07 01:04:20|9982.4|9972.4|9987|9977|9987.8|9977.8|9982.4|9972.4|13
1623027870000|2021-06-07 01:04:30|9986.6|9976.6|9983.9|9973.9|9986.6|9976.6|9983.4|9973.4|17
1623027880000|2021-06-07 01:04:40|9983.4|9973.4|9986|9976|9986.1|9976.1|9982.9|9972.9|15
1623027890000|2021-06-07 01:04:50|9985.6|9975.6|9987|9977|9988.4|9978.4|9983.4|9973.4|17
1623027900000|2021-06-07 01:05:00|9987.5|9977.5|9985.1|9975.1|9987.5|9977.5|9985.1|9975.1|15
1623027910000|2021-06-07 01:05:10|9985.9|9975.9|9990.4|9980.4|9992.1|9982.1|9985.9|9975.9|19
1623027920000|2021-06-07 01:05:20|9991|9981|9993.6|9983.6|9993.6|9983.6|9990.9|9980.9|17
1623027930000|2021-06-07 01:05:30|9995.5|9985.5|9996.3|9986.3|9997.6|9987.6|9994.8|9984.8|16
1623027940000|2021-06-07 01:05:40|9996.9|9986.9|9998.6|9988.6|9999.3|9989.3|9996.9|9986.9|14
1623027950000|2021-06-07 01:05:50|9999.4|9989.4|10002.4|9992.4|10003.6|9993.6|9999.4|9989.4|23
1623027960000|2021-06-07 01:06:00|10001.8|9991.8|10001.4|9991.4|10002.9|9992.9|9996.9|9986.9|19
1623027970000|2021-06-07 01:06:10|10001.5|9991.5|10001.4|9991.4|10001.6|9991.6|10001.4|9991.4|7
1623027980000|2021-06-07 01:06:20|10001.6|9991.6|10000.6|9990.6|10001.6|9991.6|10000.6|9990.6|5
1623027990000|2021-06-07 01:06:30|10000|9990|10000.9|9990.9|10000.9|9990.9|10000|9990|4
1623028000000|2021-06-07 01:06:40|10000.8|9990.8|9996.9|9986.9|10000.8|9990.8|9996.1|9986.1|17
1623028010000|2021-06-07 01:06:50|9997.1|9987.1|9997.5|9987.5|9999.6|9989.6|9997.1|9987.1|11
1623028020000|2021-06-07 01:07:00|9997.6|9987.6|9994.4|9984.4|9998.6|9988.6|9994.4|9984.4|13
1623028030000|2021-06-07 01:07:10|9994.6|9984.6|9995.6|9985.6|9996.5|9986.5|9994.6|9984.6|9
1623028040000|2021-06-07 01:07:20|9995.9|9985.9|9993.5|9983.5|9996.5|9986.5|9991.1|9981.1|18
1623028050000|2021-06-07 01:07:30|9993.6|9983.6|9994.5|9984.5|9995.9|9985.9|9993.6|9983.6|9
1623028060000|2021-06-07 01:07:40|9994.1|9984.1|9998.1|9988.1|9998.9|9988.9|9993.3|9983.3|13
1623028070000|2021-06-07 01:07:50|9998.5|9988.5|9997.9|9987.9|9998.5|9988.5|9997.6|9987.6|12
1623028080000|2021-06-07 01:08:00|9998.6|9988.6|10002.9|9992.9|10002.9|9992.9|9998.1|9988.1|20
1623028090000|2021-06-07 01:08:10|10003|9993|10002.6|9992.6|10003.9|9993.9|10002.6|9992.6|9
1623028100000|2021-06-07 01:08:20|10002.4|9992.4|10003.6|9993.6|10003.6|9993.6|10001.6|9991.6|9
1623028110000|2021-06-07 01:08:30|10003.4|9993.4|10003.1|9993.1|10003.4|9993.4|10003.1|9993.1|2
1623028120000|2021-06-07 01:08:40|10003.4|9993.4|10002.6|9992.6|10003.4|9993.4|10002.6|9992.6|3
1623028130000|2021-06-07 01:08:50|10002.4|9992.4|10000.9|9990.9|10002.4|9992.4|10000.6|9990.6|7
1623028140000|2021-06-07 01:09:00|10001.3|9991.3|10002.9|9992.9|10002.9|9992.9|10001.3|9991.3|6
1623028150000|2021-06-07 01:09:10|10002.6|9992.6|10000.9|9990.9|10002.6|9992.6|10000.9|9990.9|6
1623028160000|2021-06-07 01:09:20|10000.6|9990.6|10000.4|9990.4|10001.1|9991.1|10000.4|9990.4|6
1623028170000|2021-06-07 01:09:30|10000.3|9990.3|9997.4|9987.4|10000.3|9990.3|9997.1|9987.1|11
1623028180000|2021-06-07 01:09:40|9996.4|9986.4|9994.1|9984.1|9996.4|9986.4|9994.1|9984.1|9
1623028190000|2021-06-07 01:09:50|9994.4|9984.4|9994.6|9984.6|9994.6|9984.6|9993.4|9983.4|7
1623028200000|2021-06-07 01:10:00|9994.4|9984.4|9993.1|9983.1|9994.4|9984.4|9993.1|9983.1|5
1623028210000|2021-06-07 01:10:10|9992.1|9982.1|9990.1|9980.1|9992.4|9982.4|9990.1|9980.1|9
1623028220000|2021-06-07 01:10:20|9990.3|9980.3|9990.9|9980.9|9992.1|9982.1|9990.3|9980.3|9
1623028230000|2021-06-07 01:10:30|9990.5|9980.5|9990.1|9980.1|9990.5|9980.5|9989.4|9979.4|6
1623028250000|2021-06-07 01:10:50|9989.6|9979.6|9989.3|9979.3|9990.1|9980.1|9989.3|9979.3|4
1623028260000|2021-06-07 01:11:00|9989.1|9979.1|9986.3|9976.3|9989.1|9979.1|9986.3|9976.3|11
1623028270000|2021-06-07 01:11:10|9986.1|9976.1|9987.8|9977.8|9987.8|9977.8|9985|9975|9
1623028280000|2021-06-07 01:11:20|9987.4|9977.4|9983.9|9973.9|9987.4|9977.4|9983.9|9973.9|10
1623028290000|2021-06-07 01:11:30|9984.4|9974.4|9987|9977|9987|9977|9983.9|9973.9|12
1623028300000|2021-06-07 01:11:40|9986.5|9976.5|9987.9|9977.9|9988.3|9978.3|9986.4|9976.4|16
1623028310000|2021-06-07 01:11:50|9988.1|9978.1|9987.1|9977.1|9988.9|9978.9|9987.1|9977.1|12
1623028320000|2021-06-07 01:12:00|9986.9|9976.9|9983.5|9973.5|9986.9|9976.9|9983|9973|14
1623028330000|2021-06-07 01:12:10|9984.4|9974.4|9986.8|9976.8|9988|9978|9983.5|9973.5|19
1623028340000|2021-06-07 01:12:20|9986.4|9976.4|9983.5|9973.5|9986.9|9976.9|9983|9973|15
1623028350000|2021-06-07 01:12:30|9983.8|9973.8|9981.9|9971.9|9983.8|9973.8|9981.6|9971.6|13
1623028360000|2021-06-07 01:12:40|9981.6|9971.6|9982.9|9972.9|9982.9|9972.9|9981.5|9971.5|11
1623028370000|2021-06-07 01:12:50|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9981.9|9971.9|7
1623028380000|2021-06-07 01:13:00|9982.9|9972.9|9986.4|9976.4|9986.9|9976.9|9982.9|9972.9|15
1623028390000|2021-06-07 01:13:10|9986.6|9976.6|9986.1|9976.1|9986.6|9976.6|9986.1|9976.1|6
1623028400000|2021-06-07 01:13:20|9986.4|9976.4|9986.1|9976.1|9986.4|9976.4|9986.1|9976.1|2
1623028410000|2021-06-07 01:13:30|9985.6|9975.6|9985.8|9975.8|9986.3|9976.3|9985.5|9975.5|7
1623028420000|2021-06-07 01:13:40|9986|9976|9983.9|9973.9|9986|9976|9983.1|9973.1|12
1623028430000|2021-06-07 01:13:50|9983.8|9973.8|9983.9|9973.9|9985|9975|9983.8|9973.8|6
1623028440000|2021-06-07 01:14:00|9983.8|9973.8|9983.9|9973.9|9983.9|9973.9|9982.9|9972.9|7
1623028450000|2021-06-07 01:14:10|9983.4|9973.4|9984.1|9974.1|9984.1|9974.1|9983.4|9973.4|3
1623028460000|2021-06-07 01:14:20|9984.9|9974.9|9983.8|9973.8|9984.9|9974.9|9983.8|9973.8|3
1623028470000|2021-06-07 01:14:30|9983.9|9973.9|9985.9|9975.9|9985.9|9975.9|9983.9|9973.9|5
1623028480000|2021-06-07 01:14:40|9986.1|9976.1|9985.6|9975.6|9986.3|9976.3|9985.6|9975.6|5
1623028490000|2021-06-07 01:14:50|9985.3|9975.3|9985.9|9975.9|9986|9976|9984|9974|11
1623028500000|2021-06-07 01:15:00|9985.8|9975.8|9985.3|9975.3|9985.8|9975.8|9984.1|9974.1|10
1623028510000|2021-06-07 01:15:10|9985.1|9975.1|9983|9973|9985.1|9975.1|9983|9973|12
1623028520000|2021-06-07 01:15:20|9983.1|9973.1|9981.6|9971.6|9983.4|9973.4|9981.1|9971.1|15
1623028530000|2021-06-07 01:15:30|9981.1|9971.1|9980.6|9970.6|9981.8|9971.8|9980.1|9970.1|8
1623028540000|2021-06-07 01:15:40|9980.8|9970.8|9981.6|9971.6|9982.4|9972.4|9980.8|9970.8|10
1623028550000|2021-06-07 01:15:50|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|9981.3|9971.3|1
1623028560000|2021-06-07 01:16:00|9981.1|9971.1|9981.1|9971.1|9981.4|9971.4|9980.6|9970.6|8
1623028570000|2021-06-07 01:16:10|9980.6|9970.6|9980.6|9970.6|9980.9|9970.9|9980.1|9970.1|5
1623028580000|2021-06-07 01:16:20|9980.8|9970.8|9980.5|9970.5|9981.1|9971.1|9980.4|9970.4|6
1623028590000|2021-06-07 01:16:30|9980.8|9970.8|9981.4|9971.4|9981.4|9971.4|9980.6|9970.6|7
1623028600000|2021-06-07 01:16:40|9981.1|9971.1|9981.4|9971.4|9981.4|9971.4|9981.1|9971.1|2
1623028610000|2021-06-07 01:16:50|9982.1|9972.1|9983.3|9973.3|9983.3|9973.3|9982.1|9972.1|5
1623028620000|2021-06-07 01:17:00|9983.4|9973.4|9987.1|9977.1|9987.1|9977.1|9983.4|9973.4|9
1623028630000|2021-06-07 01:17:10|9987.6|9977.6|9988.4|9978.4|9988.4|9978.4|9987.6|9977.6|2
1623028640000|2021-06-07 01:17:20|9988.1|9978.1|9987.9|9977.9|9988.4|9978.4|9987.5|9977.5|9
1623028650000|2021-06-07 01:17:30|9987.5|9977.5|9987.4|9977.4|9987.9|9977.9|9987.4|9977.4|4
1623028660000|2021-06-07 01:17:40|9987.5|9977.5|9987.1|9977.1|9987.6|9977.6|9986.9|9976.9|8
1623028670000|2021-06-07 01:17:50|9987.3|9977.3|9987.4|9977.4|9987.8|9977.8|9987.1|9977.1|5
1623028680000|2021-06-07 01:18:00|9987.6|9977.6|9987.5|9977.5|9987.6|9977.6|9987.3|9977.3|4
1623028690000|2021-06-07 01:18:10|9987.8|9977.8|9985.9|9975.9|9987.9|9977.9|9985.9|9975.9|4
1623028700000|2021-06-07 01:18:20|9986.1|9976.1|9988.6|9978.6|9988.6|9978.6|9986.1|9976.1|6
1623028710000|2021-06-07 01:18:30|9988.4|9978.4|9988.4|9978.4|9989.1|9979.1|9988.4|9978.4|7
1623028720000|2021-06-07 01:18:40|9988.6|9978.6|9990.6|9980.6|9990.6|9980.6|9988.6|9978.6|3
1623028730000|2021-06-07 01:18:50|9990.9|9980.9|9990.9|9980.9|9991|9981|9990.9|9980.9|3
1623028740000|2021-06-07 01:19:00|9990.4|9980.4|9991.1|9981.1|9991.6|9981.6|9990.4|9980.4|7
1623028750000|2021-06-07 01:19:10|9990.9|9980.9|9991.6|9981.6|9991.6|9981.6|9990.1|9980.1|6
1623028760000|2021-06-07 01:19:20|9991.1|9981.1|9987.4|9977.4|9991.1|9981.1|9987.4|9977.4|9
1623028770000|2021-06-07 01:19:30|9987.1|9977.1|9987.4|9977.4|9987.4|9977.4|9987.1|9977.1|4
1623028780000|2021-06-07 01:19:40|9987.1|9977.1|9987.6|9977.6|9988.1|9978.1|9987.1|9977.1|4
1623028790000|2021-06-07 01:19:50|9987.5|9977.5|9985.9|9975.9|9987.5|9977.5|9985.8|9975.8|9
1623028800000|2021-06-07 01:20:00|9986.1|9976.1|9985.3|9975.3|9986.9|9976.9|9985.3|9975.3|9
1623028810000|2021-06-07 01:20:10|9985.1|9975.1|9983.6|9973.6|9985.1|9975.1|9983.6|9973.6|7
1623028820000|2021-06-07 01:20:20|9983.9|9973.9|9982.4|9972.4|9983.9|9973.9|9982.1|9972.1|6
1623028830000|2021-06-07 01:20:30|9982.1|9972.1|9983.1|9973.1|9983.1|9973.1|9980.1|9970.1|17
1623028840000|2021-06-07 01:20:40|9982.9|9972.9|9982.4|9972.4|9982.9|9972.9|9982.1|9972.1|5
1623028850000|2021-06-07 01:20:50|9983|9973|9983.9|9973.9|9983.9|9973.9|9982.3|9972.3|8
1623028860000|2021-06-07 01:21:00|9983.4|9973.4|9980.4|9970.4|9983.4|9973.4|9980.4|9970.4|9
1623028870000|2021-06-07 01:21:10|9979.5|9969.5|9979.4|9969.4|9980.4|9970.4|9978.1|9968.1|8
1623028880000|2021-06-07 01:21:20|9979.9|9969.9|9980.9|9970.9|9981|9971|9979.9|9969.9|7
1623028890000|2021-06-07 01:21:30|9980.6|9970.6|9978.5|9968.5|9980.6|9970.6|9978.5|9968.5|7
1623028900000|2021-06-07 01:21:40|9979.8|9969.8|9979.9|9969.9|9979.9|9969.9|9979.8|9969.8|2
1623028910000|2021-06-07 01:21:50|9979.5|9969.5|9978.6|9968.6|9979.9|9969.9|9978.6|9968.6|7
1623028920000|2021-06-07 01:22:00|9979.3|9969.3|9977.9|9967.9|9979.3|9969.3|9976.9|9966.9|9
1623028930000|2021-06-07 01:22:10|9977.8|9967.8|9979|9969|9979.8|9969.8|9977.1|9967.1|9
1623028940000|2021-06-07 01:22:20|9979.4|9969.4|9979.3|9969.3|9979.9|9969.9|9979.1|9969.1|5
1623028950000|2021-06-07 01:22:30|9979.4|9969.4|9981|9971|9981.8|9971.8|9979.4|9969.4|9
1623028960000|2021-06-07 01:22:40|9981.6|9971.6|9982.3|9972.3|9982.3|9972.3|9981.6|9971.6|3
1623028970000|2021-06-07 01:22:50|9981|9971|9983.4|9973.4|9984|9974|9981|9971|11
1623028980000|2021-06-07 01:23:00|9983.9|9973.9|9983.4|9973.4|9983.9|9973.9|9983.4|9973.4|3
1623028990000|2021-06-07 01:23:10|9983.5|9973.5|9983.9|9973.9|9983.9|9973.9|9983.5|9973.5|2
1623029000000|2021-06-07 01:23:20|9983.5|9973.5|9984.9|9974.9|9985.5|9975.5|9983.5|9973.5|6
1623029010000|2021-06-07 01:23:30|9984.4|9974.4|9984.9|9974.9|9985.4|9975.4|9984.3|9974.3|10
1623029020000|2021-06-07 01:23:40|9984.4|9974.4|9983.6|9973.6|9984.6|9974.6|9983.6|9973.6|4
1623029030000|2021-06-07 01:23:50|9983.9|9973.9|9985.4|9975.4|9985.4|9975.4|9983.6|9973.6|8
1623029040000|2021-06-07 01:24:00|9985.3|9975.3|9984.8|9974.8|9985.8|9975.8|9984.8|9974.8|12
1623029050000|2021-06-07 01:24:10|9984.4|9974.4|9984.6|9974.6|9985.1|9975.1|9983.5|9973.5|12
1623029060000|2021-06-07 01:24:20|9984.5|9974.5|9983.9|9973.9|9984.5|9974.5|9983.9|9973.9|2
1623029070000|2021-06-07 01:24:30|9984.3|9974.3|9986.4|9976.4|9986.6|9976.6|9984.3|9974.3|10
1623029080000|2021-06-07 01:24:40|9986.1|9976.1|9986.1|9976.1|9986.4|9976.4|9985.3|9975.3|10
1623029090000|2021-06-07 01:24:50|9986.4|9976.4|9985.6|9975.6|9986.6|9976.6|9985.6|9975.6|5
1623029100000|2021-06-07 01:25:00|9985.9|9975.9|9984.4|9974.4|9986|9976|9984.1|9974.1|14
1623029110000|2021-06-07 01:25:10|9984|9974|9983.5|9973.5|9984|9974|9982.8|9972.8|10
1623029120000|2021-06-07 01:25:20|9983.6|9973.6|9985.3|9975.3|9985.3|9975.3|9983.6|9973.6|7
1623029130000|2021-06-07 01:25:30|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|9985.4|9975.4|1
1623029140000|2021-06-07 01:25:40|9985.6|9975.6|9986.1|9976.1|9986.4|9976.4|9985.6|9975.6|4
1623029150000|2021-06-07 01:25:50|9986.4|9976.4|9985.9|9975.9|9986.6|9976.6|9985.9|9975.9|7
1623029160000|2021-06-07 01:26:00|9985.8|9975.8|9984.6|9974.6|9985.9|9975.9|9983.9|9973.9|7
1623029170000|2021-06-07 01:26:10|9984.9|9974.9|9986.3|9976.3|9986.4|9976.4|9984.9|9974.9|7
1623029180000|2021-06-07 01:26:20|9985.9|9975.9|9985.4|9975.4|9985.9|9975.9|9985.4|9975.4|4
1623029190000|2021-06-07 01:26:30|9985.6|9975.6|9986.1|9976.1|9986.1|9976.1|9985.6|9975.6|4
1623029200000|2021-06-07 01:26:40|9985.9|9975.9|9984.6|9974.6|9985.9|9975.9|9984.6|9974.6|5
1623029210000|2021-06-07 01:26:50|9985.1|9975.1|9984.8|9974.8|9985.8|9975.8|9984.8|9974.8|9
1623029220000|2021-06-07 01:27:00|9985.1|9975.1|9984.9|9974.9|9985.3|9975.3|9984.9|9974.9|3
1623029230000|2021-06-07 01:27:10|9986.5|9976.5|9986.4|9976.4|9986.6|9976.6|9986.4|9976.4|3
1623029240000|2021-06-07 01:27:20|9986.1|9976.1|9986.6|9976.6|9986.6|9976.6|9986.1|9976.1|6
1623029250000|2021-06-07 01:27:30|9986.4|9976.4|9986.1|9976.1|9986.6|9976.6|9986.1|9976.1|5
1623029260000|2021-06-07 01:27:40|9986.3|9976.3|9986.6|9976.6|9986.6|9976.6|9986.3|9976.3|3
1623029270000|2021-06-07 01:27:50|9986.4|9976.4|9979.4|9969.4|9986.4|9976.4|9978.5|9968.5|14
1623029280000|2021-06-07 01:28:00|9979.1|9969.1|9980.6|9970.6|9980.6|9970.6|9979.1|9969.1|7
1623029290000|2021-06-07 01:28:10|9980.9|9970.9|9980.6|9970.6|9980.9|9970.9|9980.6|9970.6|2
1623029300000|2021-06-07 01:28:20|9980.9|9970.9|9981.9|9971.9|9982.4|9972.4|9980.9|9970.9|7
1623029310000|2021-06-07 01:28:30|9981.8|9971.8|9981.6|9971.6|9981.8|9971.8|9981.4|9971.4|3
1623029320000|2021-06-07 01:28:40|9981.4|9971.4|9984.1|9974.1|9984.1|9974.1|9981.4|9971.4|5
1623029330000|2021-06-07 01:28:50|9983.9|9973.9|9985.3|9975.3|9985.3|9975.3|9983.9|9973.9|7
1623029340000|2021-06-07 01:29:00|9985.9|9975.9|9986.1|9976.1|9986.1|9976.1|9985.4|9975.4|5
1623029350000|2021-06-07 01:29:10|9986.8|9976.8|9986.1|9976.1|9987|9977|9986.1|9976.1|4
1623029360000|2021-06-07 01:29:20|9986|9976|9987.4|9977.4|9987.4|9977.4|9985.4|9975.4|8
1623029370000|2021-06-07 01:29:30|9986.6|9976.6|9990.6|9980.6|9990.6|9980.6|9986.6|9976.6|12
1623029380000|2021-06-07 01:29:40|9990.9|9980.9|9991.1|9981.1|9991.4|9981.4|9990.9|9980.9|10
1623029390000|2021-06-07 01:29:50|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.1|9981.1|3
1623029400000|2021-06-07 01:30:00|9991.9|9981.9|9985.4|9975.4|9991.9|9981.9|9985.4|9975.4|12
1623029410000|2021-06-07 01:30:10|9985.5|9975.5|9983.9|9973.9|9985.6|9975.6|9983.9|9973.9|7
1623029420000|2021-06-07 01:30:20|9983.5|9973.5|9987.3|9977.3|9987.3|9977.3|9983.1|9973.1|8
1623029430000|2021-06-07 01:30:30|9987.8|9977.8|9986.4|9976.4|9988.5|9978.5|9986.4|9976.4|10
1623029440000|2021-06-07 01:30:40|9986.6|9976.6|9986.9|9976.9|9986.9|9976.9|9985.6|9975.6|9
1623029450000|2021-06-07 01:30:50|9986.8|9976.8|9986|9976|9986.8|9976.8|9984.9|9974.9|8
1623029460000|2021-06-07 01:31:00|9985.6|9975.6|9981.8|9971.8|9985.6|9975.6|9980.6|9970.6|12
1623029470000|2021-06-07 01:31:10|9981.6|9971.6|9978.9|9968.9|9981.6|9971.6|9978.9|9968.9|7
1623029480000|2021-06-07 01:31:20|9978.4|9968.4|9974.4|9964.4|9978.4|9968.4|9974.4|9964.4|8
1623029490000|2021-06-07 01:31:30|9974.1|9964.1|9974.1|9964.1|9974.3|9964.3|9972.3|9962.3|13
1623029500000|2021-06-07 01:31:40|9974.9|9964.9|9971.6|9961.6|9975.4|9965.4|9971.1|9961.1|17
1623029510000|2021-06-07 01:31:50|9971.3|9961.3|9972.9|9962.9|9972.9|9962.9|9970.4|9960.4|17
1623029520000|2021-06-07 01:32:00|9972.4|9962.4|9974.1|9964.1|9974.1|9964.1|9971.3|9961.3|15
1623029530000|2021-06-07 01:32:10|9973.6|9963.6|9973.3|9963.3|9973.8|9963.8|9973.3|9963.3|5
1623029540000|2021-06-07 01:32:20|9973.8|9963.8|9973.9|9963.9|9974.4|9964.4|9973.4|9963.4|9
1623029550000|2021-06-07 01:32:30|9974.3|9964.3|9972|9962|9974.3|9964.3|9972|9962|9
1623029560000|2021-06-07 01:32:40|9972.6|9962.6|9972.4|9962.4|9972.9|9962.9|9972|9962|7
1623029570000|2021-06-07 01:32:50|9972.9|9962.9|9973.3|9963.3|9974.4|9964.4|9972.6|9962.6|12
1623029580000|2021-06-07 01:33:00|9973.1|9963.1|9971.4|9961.4|9973.1|9963.1|9969.8|9959.8|11
1623029590000|2021-06-07 01:33:10|9970.9|9960.9|9971.4|9961.4|9971.4|9961.4|9969.9|9959.9|6
1623029600000|2021-06-07 01:33:20|9971.6|9961.6|9973.1|9963.1|9973.6|9963.6|9970.9|9960.9|10
1623029610000|2021-06-07 01:33:30|9973.6|9963.6|9970.6|9960.6|9973.6|9963.6|9970.6|9960.6|15
1623029620000|2021-06-07 01:33:40|9970.9|9960.9|9965.9|9955.9|9970.9|9960.9|9965.4|9955.4|12
1623029630000|2021-06-07 01:33:50|9966.1|9956.1|9968.4|9958.4|9968.6|9958.6|9966.1|9956.1|10
1623029640000|2021-06-07 01:34:00|9968.9|9958.9|9969.6|9959.6|9970.4|9960.4|9968.9|9958.9|12
1623029650000|2021-06-07 01:34:10|9969.1|9959.1|9969.8|9959.8|9970.4|9960.4|9968.6|9958.6|9
1623029660000|2021-06-07 01:34:20|9970|9960|9969.3|9959.3|9970.5|9960.5|9969|9959|9
1623029670000|2021-06-07 01:34:30|9969.8|9959.8|9968.9|9958.9|9970|9960|9968.5|9958.5|9
1623029680000|2021-06-07 01:34:40|9969.1|9959.1|9972.4|9962.4|9972.4|9962.4|9968.8|9958.8|12
1623029690000|2021-06-07 01:34:50|9972|9962|9975.4|9965.4|9975.4|9965.4|9971.9|9961.9|13
1623029700000|2021-06-07 01:35:00|9975|9965|9967.3|9957.3|9975|9965|9966.6|9956.6|23
1623029710000|2021-06-07 01:35:10|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|9967.8|9957.8|1
1623029720000|2021-06-07 01:35:20|9968|9958|9970.6|9960.6|9971.4|9961.4|9968|9958|13
1623029730000|2021-06-07 01:35:30|9971|9961|9972.9|9962.9|9972.9|9962.9|9971|9961|12
1623029740000|2021-06-07 01:35:40|9973.4|9963.4|9973.6|9963.6|9974.1|9964.1|9973.4|9963.4|6
1623029750000|2021-06-07 01:35:50|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|1
1623029760000|2021-06-07 01:36:00|9973.6|9963.6|9969.4|9959.4|9973.6|9963.6|9969.3|9959.3|13
1623029770000|2021-06-07 01:36:10|9969.3|9959.3|9969.3|9959.3|9969.4|9959.4|9968.9|9958.9|4
1623029780000|2021-06-07 01:36:20|9968.9|9958.9|9968.4|9958.4|9968.9|9958.9|9967.9|9957.9|6
1623029790000|2021-06-07 01:36:30|9967.9|9957.9|9967.3|9957.3|9967.9|9957.9|9966|9956|12
1623029800000|2021-06-07 01:36:40|9967.9|9957.9|9967.1|9957.1|9967.9|9957.9|9966.4|9956.4|8
1623029810000|2021-06-07 01:36:50|9967.3|9957.3|9966.6|9956.6|9967.3|9957.3|9966.6|9956.6|4
1623029820000|2021-06-07 01:37:00|9966.1|9956.1|9966.8|9956.8|9966.9|9956.9|9966.1|9956.1|7
1623029830000|2021-06-07 01:37:10|9966.9|9956.9|9968.9|9958.9|9969.1|9959.1|9966.9|9956.9|15
1623029840000|2021-06-07 01:37:20|9969.1|9959.1|9968.5|9958.5|9969.1|9959.1|9968.1|9958.1|13
1623029850000|2021-06-07 01:37:30|9968.9|9958.9|9967.6|9957.6|9968.9|9958.9|9967.3|9957.3|7
1623029860000|2021-06-07 01:37:40|9967.4|9957.4|9967.6|9957.6|9967.6|9957.6|9967.4|9957.4|2
1623029870000|2021-06-07 01:37:50|9967.3|9957.3|9968.8|9958.8|9968.8|9958.8|9967.3|9957.3|4
1623029880000|2021-06-07 01:38:00|9968.3|9958.3|9966.3|9956.3|9968.3|9958.3|9965.8|9955.8|13
1623029890000|2021-06-07 01:38:10|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1623029900000|2021-06-07 01:38:20|9966.4|9956.4|9967.1|9957.1|9967.3|9957.3|9966.1|9956.1|7
1623029910000|2021-06-07 01:38:30|9966.9|9956.9|9969.1|9959.1|9969.1|9959.1|9966.1|9956.1|6
1623029920000|2021-06-07 01:38:40|9968.9|9958.9|9968.9|9958.9|9969.6|9959.6|9968.9|9958.9|5
1623029930000|2021-06-07 01:38:50|9969|9959|9969|9959|9969|9959|9969|9959|1
1623029940000|2021-06-07 01:39:00|9968.8|9958.8|9966.9|9956.9|9968.8|9958.8|9966.3|9956.3|7
1623029950000|2021-06-07 01:39:10|9967.9|9957.9|9967.6|9957.6|9967.9|9957.9|9966.9|9956.9|7
1623029960000|2021-06-07 01:39:20|9967.9|9957.9|9970.3|9960.3|9970.3|9960.3|9967.9|9957.9|8
1623029970000|2021-06-07 01:39:30|9970.6|9960.6|9971|9961|9972|9962|9970.6|9960.6|10
1623029980000|2021-06-07 01:39:40|9971.3|9961.3|9970.5|9960.5|9971.6|9961.6|9969.8|9959.8|8
1623029990000|2021-06-07 01:39:50|9970.8|9960.8|9967.1|9957.1|9971.9|9961.9|9967.1|9957.1|13
1623030000000|2021-06-07 01:40:00|9968.3|9958.3|9961.4|9951.4|9968.3|9958.3|9961|9951|17
1623030010000|2021-06-07 01:40:10|9961.3|9951.3|9958.9|9948.9|9961.4|9951.4|9958.9|9948.9|11
1623030020000|2021-06-07 01:40:20|9958.3|9948.3|9959.9|9949.9|9962.4|9952.4|9958.3|9948.3|15
1623030030000|2021-06-07 01:40:30|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|9958.5|9948.5|5
1623030040000|2021-06-07 01:40:40|9959.5|9949.5|9961.9|9951.9|9962.3|9952.3|9959.5|9949.5|9
1623030050000|2021-06-07 01:40:50|9962.4|9952.4|9961.3|9951.3|9962.4|9952.4|9961.3|9951.3|9
1623030060000|2021-06-07 01:41:00|9961.9|9951.9|9961.4|9951.4|9961.9|9951.9|9960.9|9950.9|12
1623030070000|2021-06-07 01:41:10|9960.9|9950.9|9958.9|9948.9|9960.9|9950.9|9958.8|9948.8|6
1623030080000|2021-06-07 01:41:20|9958.6|9948.6|9958.9|9948.9|9959.1|9949.1|9958.1|9948.1|10
1623030090000|2021-06-07 01:41:30|9958.1|9948.1|9958|9948|9958.1|9948.1|9956.9|9946.9|11
1623030100000|2021-06-07 01:41:40|9957.8|9947.8|9957.1|9947.1|9958.1|9948.1|9957.1|9947.1|6
1623030110000|2021-06-07 01:41:50|9957.8|9947.8|9958.1|9948.1|9958.1|9948.1|9957.8|9947.8|2
1623030120000|2021-06-07 01:42:00|9958.6|9948.6|9960.6|9950.6|9960.6|9950.6|9958.3|9948.3|9
1623030130000|2021-06-07 01:42:10|9960.4|9950.4|9960.4|9950.4|9960.6|9950.6|9960.4|9950.4|3
1623030140000|2021-06-07 01:42:20|9960.3|9950.3|9960.6|9950.6|9960.6|9950.6|9959.4|9949.4|8
1623030150000|2021-06-07 01:42:30|9960.4|9950.4|9960.4|9950.4|9960.6|9950.6|9960.4|9950.4|5
1623030160000|2021-06-07 01:42:40|9960.6|9950.6|9960.1|9950.1|9960.6|9950.6|9959.5|9949.5|7
1623030170000|2021-06-07 01:42:50|9960|9950|9960.5|9950.5|9960.5|9950.5|9959.9|9949.9|7
1623030180000|2021-06-07 01:43:00|9960.4|9950.4|9962.5|9952.5|9962.5|9952.5|9958|9948|15
1623030190000|2021-06-07 01:43:10|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|9959.9|9949.9|12
1623030200000|2021-06-07 01:43:20|9962.9|9952.9|9964.8|9954.8|9964.8|9954.8|9962.9|9952.9|6
1623030210000|2021-06-07 01:43:30|9964.6|9954.6|9964.8|9954.8|9964.9|9954.9|9963.9|9953.9|11
1623030220000|2021-06-07 01:43:40|9964.6|9954.6|9963.5|9953.5|9964.6|9954.6|9963.5|9953.5|2
1623030240000|2021-06-07 01:44:00|9963.9|9953.9|9964.9|9954.9|9964.9|9954.9|9963.9|9953.9|2
1623030250000|2021-06-07 01:44:10|9965|9955|9966.4|9956.4|9966.4|9956.4|9965|9955|4
1623030260000|2021-06-07 01:44:20|9966.1|9956.1|9966.4|9956.4|9966.4|9956.4|9966.1|9956.1|4
1623030270000|2021-06-07 01:44:30|9966.8|9956.8|9966.6|9956.6|9967.1|9957.1|9966.5|9956.5|6
1623030280000|2021-06-07 01:44:40|9966.5|9956.5|9966.6|9956.6|9966.6|9956.6|9966.5|9956.5|2
1623030290000|2021-06-07 01:44:50|9966.4|9956.4|9965.9|9955.9|9966.4|9956.4|9965.9|9955.9|3
1623030300000|2021-06-07 01:45:00|9965.5|9955.5|9963.3|9953.3|9965.5|9955.5|9962.4|9952.4|9
1623030310000|2021-06-07 01:45:10|9963.5|9953.5|9963.8|9953.8|9963.8|9953.8|9963.3|9953.3|6
1623030320000|2021-06-07 01:45:20|9963.4|9953.4|9962.9|9952.9|9963.8|9953.8|9962.4|9952.4|8
1623030330000|2021-06-07 01:45:30|9963|9953|9963|9953|9963|9953|9962.9|9952.9|3
1623030340000|2021-06-07 01:45:40|9963.4|9953.4|9962.6|9952.6|9963.4|9953.4|9962.6|9952.6|4
1623030350000|2021-06-07 01:45:50|9962.4|9952.4|9962.9|9952.9|9963|9953|9962.1|9952.1|8
1623030360000|2021-06-07 01:46:00|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|1
1623030370000|2021-06-07 01:46:10|9962.9|9952.9|9962.8|9952.8|9962.9|9952.9|9962.8|9952.8|2
1623030380000|2021-06-07 01:46:20|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|1
1623030400000|2021-06-07 01:46:40|9963.4|9953.4|9962.3|9952.3|9964.4|9954.4|9961.9|9951.9|9
1623030410000|2021-06-07 01:46:50|9962.1|9952.1|9962|9952|9962.1|9952.1|9962|9952|2
1623030420000|2021-06-07 01:47:00|9961.6|9951.6|9960.1|9950.1|9961.6|9951.6|9960.1|9950.1|4
1623030440000|2021-06-07 01:47:20|9960.4|9950.4|9960.3|9950.3|9960.4|9950.4|9960.1|9950.1|3
1623030450000|2021-06-07 01:47:30|9961.3|9951.3|9961.6|9951.6|9961.6|9951.6|9961.3|9951.3|4
1623030460000|2021-06-07 01:47:40|9961.1|9951.1|9962.4|9952.4|9962.4|9952.4|9961.1|9951.1|3
1623030470000|2021-06-07 01:47:50|9962.6|9952.6|9963.9|9953.9|9963.9|9953.9|9962.6|9952.6|5
1623030480000|2021-06-07 01:48:00|9963.6|9953.6|9963.3|9953.3|9963.6|9953.6|9962.4|9952.4|6
1623030490000|2021-06-07 01:48:10|9963.4|9953.4|9967.1|9957.1|9967.3|9957.3|9963.4|9953.4|9
1623030500000|2021-06-07 01:48:20|9967.3|9957.3|9969.6|9959.6|9969.6|9959.6|9967.3|9957.3|8
1623030510000|2021-06-07 01:48:30|9969.8|9959.8|9971|9961|9972|9962|9969.8|9959.8|6
1623030520000|2021-06-07 01:48:40|9971.3|9961.3|9970.9|9960.9|9971.6|9961.6|9970.9|9960.9|6
1623030530000|2021-06-07 01:48:50|9971.1|9961.1|9971.3|9961.3|9971.4|9961.4|9971.1|9961.1|5
1623030540000|2021-06-07 01:49:00|9971|9961|9971.1|9961.1|9971.1|9961.1|9970.6|9960.6|4
1623030550000|2021-06-07 01:49:10|9971.4|9961.4|9970.9|9960.9|9971.4|9961.4|9970.6|9960.6|5
1623030560000|2021-06-07 01:49:20|9971.3|9961.3|9972.1|9962.1|9972.1|9962.1|9971.3|9961.3|5
1623030570000|2021-06-07 01:49:30|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1623030590000|2021-06-07 01:49:50|9971.5|9961.5|9970.9|9960.9|9971.5|9961.5|9970.9|9960.9|3
1623030600000|2021-06-07 01:50:00|9970.6|9960.6|9970.8|9960.8|9970.8|9960.8|9969.6|9959.6|6
1623030610000|2021-06-07 01:50:10|9971.3|9961.3|9971.8|9961.8|9971.8|9961.8|9971.3|9961.3|3
1623030630000|2021-06-07 01:50:30|9973|9963|9973.3|9963.3|9973.3|9963.3|9973|9963|2
1623030640000|2021-06-07 01:50:40|9973|9963|9972.5|9962.5|9973|9963|9972.5|9962.5|3
1623030650000|2021-06-07 01:50:50|9973.9|9963.9|9973.3|9963.3|9973.9|9963.9|9972.4|9962.4|3
1623030660000|2021-06-07 01:51:00|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1623030670000|2021-06-07 01:51:10|9972.6|9962.6|9972.9|9962.9|9972.9|9962.9|9972.6|9962.6|2
1623030680000|2021-06-07 01:51:20|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1623030690000|2021-06-07 01:51:30|9972.4|9962.4|9972.1|9962.1|9972.4|9962.4|9972.1|9962.1|2
1623030700000|2021-06-07 01:51:40|9972.4|9962.4|9976|9966|9976|9966|9972.4|9962.4|9
1623030710000|2021-06-07 01:51:50|9976.4|9966.4|9975.1|9965.1|9976.4|9966.4|9974.9|9964.9|6
1623030720000|2021-06-07 01:52:00|9975.4|9965.4|9974.9|9964.9|9975.4|9965.4|9974.9|9964.9|2
1623030730000|2021-06-07 01:52:10|9974.8|9964.8|9973.1|9963.1|9974.8|9964.8|9973.1|9963.1|10
1623030740000|2021-06-07 01:52:20|9972.3|9962.3|9968.5|9958.5|9972.3|9962.3|9968.5|9958.5|9
1623030750000|2021-06-07 01:52:30|9968.6|9958.6|9970.1|9960.1|9970.5|9960.5|9968.6|9958.6|6
1623030760000|2021-06-07 01:52:40|9969.9|9959.9|9969.8|9959.8|9969.9|9959.9|9969.5|9959.5|3
1623030770000|2021-06-07 01:52:50|9970|9960|9970.6|9960.6|9972|9962|9970|9960|6
1623030780000|2021-06-07 01:53:00|9970.4|9960.4|9970.6|9960.6|9970.6|9960.6|9969.1|9959.1|6
1623030790000|2021-06-07 01:53:10|9970.9|9960.9|9970.3|9960.3|9970.9|9960.9|9970.3|9960.3|3
1623030800000|2021-06-07 01:53:20|9970|9960|9968|9958|9970|9960|9968|9958|7
1623030810000|2021-06-07 01:53:30|9968.1|9958.1|9967.4|9957.4|9968.5|9958.5|9967.1|9957.1|8
1623030820000|2021-06-07 01:53:40|9967.1|9957.1|9967.6|9957.6|9968.6|9958.6|9967|9957|7
1623030830000|2021-06-07 01:53:50|9967.4|9957.4|9966.6|9956.6|9967.4|9957.4|9966.6|9956.6|3
1623030840000|2021-06-07 01:54:00|9966.4|9956.4|9964.6|9954.6|9966.4|9956.4|9963.9|9953.9|10
1623030850000|2021-06-07 01:54:10|9964.5|9954.5|9960.6|9950.6|9964.5|9954.5|9960.1|9950.1|10
1623030860000|2021-06-07 01:54:20|9962.6|9952.6|9962.5|9952.5|9962.9|9952.9|9962.5|9952.5|4
1623030870000|2021-06-07 01:54:30|9962.6|9952.6|9963.9|9953.9|9963.9|9953.9|9962.6|9952.6|4
1623030880000|2021-06-07 01:54:40|9963.6|9953.6|9962.4|9952.4|9963.6|9953.6|9962.4|9952.4|3
1623030890000|2021-06-07 01:54:50|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|9962.6|9952.6|1
1623030900000|2021-06-07 01:55:00|9962.4|9952.4|9962.3|9952.3|9962.4|9952.4|9961.6|9951.6|5
1623030930000|2021-06-07 01:55:30|9962.1|9952.1|9962.3|9952.3|9962.4|9952.4|9962.1|9952.1|3
1623030940000|2021-06-07 01:55:40|9961.8|9951.8|9961|9951|9962.5|9952.5|9961|9951|11
1623030950000|2021-06-07 01:55:50|9960.6|9950.6|9959.6|9949.6|9960.6|9950.6|9959.6|9949.6|5
1623030960000|2021-06-07 01:56:00|9958.9|9948.9|9959.5|9949.5|9959.6|9949.6|9958.1|9948.1|12
1623030970000|2021-06-07 01:56:10|9959.4|9949.4|9958.6|9948.6|9959.4|9949.4|9958.6|9948.6|3
1623030980000|2021-06-07 01:56:20|9958.3|9948.3|9958.4|9948.4|9958.4|9948.4|9958|9948|3
1623030990000|2021-06-07 01:56:30|9958.6|9948.6|9959.4|9949.4|9959.4|9949.4|9958.4|9948.4|5
1623031000000|2021-06-07 01:56:40|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.6|9949.6|2
1623031010000|2021-06-07 01:56:50|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.6|9949.6|2
1623031020000|2021-06-07 01:57:00|9959.6|9949.6|9958.6|9948.6|9959.6|9949.6|9958.5|9948.5|6
1623031030000|2021-06-07 01:57:10|9959.6|9949.6|9959.9|9949.9|9959.9|9949.9|9959.6|9949.6|2
1623031040000|2021-06-07 01:57:20|9959.6|9949.6|9956.4|9946.4|9959.6|9949.6|9956.4|9946.4|6
1623031050000|2021-06-07 01:57:30|9955.6|9945.6|9953.4|9943.4|9955.6|9945.6|9953.4|9943.4|8
1623031060000|2021-06-07 01:57:40|9953.1|9943.1|9953.4|9943.4|9953.9|9943.9|9952.6|9942.6|6
1623031070000|2021-06-07 01:57:50|9953.9|9943.9|9952.9|9942.9|9953.9|9943.9|9952.3|9942.3|7
1623031080000|2021-06-07 01:58:00|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|9952.1|9942.1|4
1623031090000|2021-06-07 01:58:10|9952.6|9942.6|9952.9|9942.9|9952.9|9942.9|9952.1|9942.1|6
1623031100000|2021-06-07 01:58:20|9953.4|9943.4|9953.1|9943.1|9953.4|9943.4|9952.6|9942.6|9
1623031110000|2021-06-07 01:58:30|9953.4|9943.4|9956.1|9946.1|9956.4|9946.4|9953.4|9943.4|10
1623031120000|2021-06-07 01:58:40|9956|9946|9955.1|9945.1|9956|9946|9955.1|9945.1|13
1623031130000|2021-06-07 01:58:50|9955.3|9945.3|9957.5|9947.5|9957.5|9947.5|9955.3|9945.3|13
1623031140000|2021-06-07 01:59:00|9959|9949|9955.4|9945.4|9959|9949|9955.4|9945.4|19
1623031150000|2021-06-07 01:59:10|9955.1|9945.1|9955.5|9945.5|9955.5|9945.5|9954.6|9944.6|6
1623031160000|2021-06-07 01:59:20|9955.6|9945.6|9956.1|9946.1|9956.6|9946.6|9955.5|9945.5|8
1623031170000|2021-06-07 01:59:30|9956.6|9946.6|9955.9|9945.9|9956.6|9946.6|9955.3|9945.3|3
1623031180000|2021-06-07 01:59:40|9955.1|9945.1|9955.5|9945.5|9955.8|9945.8|9954.6|9944.6|10
1623031190000|2021-06-07 01:59:50|9955.1|9945.1|9953.9|9943.9|9955.5|9945.5|9953.4|9943.4|13
1623031200000|2021-06-07 02:00:00|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9953.1|9943.1|13
1623031210000|2021-06-07 02:00:10|9954.4|9944.4|9955.5|9945.5|9955.5|9945.5|9954.1|9944.1|5
1623031220000|2021-06-07 02:00:20|9955.6|9945.6|9956.3|9946.3|9956.4|9946.4|9955.6|9945.6|5
1623031230000|2021-06-07 02:00:30|9956.6|9946.6|9957.6|9947.6|9957.6|9947.6|9956.6|9946.6|3
1623031240000|2021-06-07 02:00:40|9957.4|9947.4|9957.1|9947.1|9957.4|9947.4|9956.5|9946.5|7
1623031250000|2021-06-07 02:00:50|9956.8|9946.8|9956.9|9946.9|9956.9|9946.9|9956.8|9946.8|2
1623031260000|2021-06-07 02:01:00|9956.6|9946.6|9956.5|9946.5|9956.6|9946.6|9955.9|9945.9|7
1623031270000|2021-06-07 02:01:10|9956.4|9946.4|9954|9944|9956.4|9946.4|9953.5|9943.5|8
1623031280000|2021-06-07 02:01:20|9954.4|9944.4|9956.5|9946.5|9956.5|9946.5|9954.4|9944.4|6
1623031290000|2021-06-07 02:01:30|9956.1|9946.1|9955.1|9945.1|9956.1|9946.1|9954.5|9944.5|7
1623031300000|2021-06-07 02:01:40|9955.4|9945.4|9955.8|9945.8|9956.1|9946.1|9953.9|9943.9|10
1623031310000|2021-06-07 02:01:50|9956|9946|9954.6|9944.6|9956|9946|9954.5|9944.5|6
1623031320000|2021-06-07 02:02:00|9955.1|9945.1|9957.8|9947.8|9957.8|9947.8|9955.1|9945.1|9
1623031330000|2021-06-07 02:02:10|9958.4|9948.4|9957.6|9947.6|9958.4|9948.4|9957.1|9947.1|6
1623031340000|2021-06-07 02:02:20|9957.9|9947.9|9957.4|9947.4|9958.6|9948.6|9957.4|9947.4|11
1623031350000|2021-06-07 02:02:30|9957|9947|9957.4|9947.4|9957.6|9947.6|9957|9947|5
1623031360000|2021-06-07 02:02:40|9958|9948|9958.6|9948.6|9958.6|9948.6|9957.9|9947.9|9
1623031370000|2021-06-07 02:02:50|9958.8|9948.8|9958.5|9948.5|9959|9949|9958|9948|7
1623031380000|2021-06-07 02:03:00|9958.4|9948.4|9956.8|9946.8|9958.4|9948.4|9956.8|9946.8|7
1623031390000|2021-06-07 02:03:10|9956.4|9946.4|9955.4|9945.4|9956.4|9946.4|9954.4|9944.4|10
1623031400000|2021-06-07 02:03:20|9955.3|9945.3|9956.4|9946.4|9956.6|9946.6|9955.3|9945.3|7
1623031410000|2021-06-07 02:03:30|9956.3|9946.3|9956.3|9946.3|9956.4|9946.4|9955|9945|9
1623031420000|2021-06-07 02:03:40|9956.6|9946.6|9956.4|9946.4|9956.6|9946.6|9955.6|9945.6|9
1623031430000|2021-06-07 02:03:50|9954.9|9944.9|9955.5|9945.5|9955.6|9945.6|9954.9|9944.9|9
1623031440000|2021-06-07 02:04:00|9955.3|9945.3|9956.6|9946.6|9956.9|9946.9|9955.1|9945.1|10
1623031450000|2021-06-07 02:04:10|9957|9947|9957.6|9947.6|9958.4|9948.4|9956.6|9946.6|18
1623031460000|2021-06-07 02:04:20|9957.4|9947.4|9956.9|9946.9|9957.6|9947.6|9956.9|9946.9|11
1623031470000|2021-06-07 02:04:30|9956.6|9946.6|9957.8|9947.8|9957.8|9947.8|9956.5|9946.5|11
1623031480000|2021-06-07 02:04:40|9957.4|9947.4|9956.9|9946.9|9957.5|9947.5|9956.9|9946.9|7
1623031490000|2021-06-07 02:04:50|9956.3|9946.3|9953.4|9943.4|9956.5|9946.5|9953.4|9943.4|16
1623031500000|2021-06-07 02:05:00|9953.5|9943.5|9954|9944|9954.3|9944.3|9953.5|9943.5|10
1623031510000|2021-06-07 02:05:10|9954.3|9944.3|9954.6|9944.6|9955.6|9945.6|9954.3|9944.3|12
1623031520000|2021-06-07 02:05:20|9954.4|9944.4|9954.5|9944.5|9954.9|9944.9|9954.1|9944.1|7
1623031530000|2021-06-07 02:05:30|9954.1|9944.1|9953.1|9943.1|9954.1|9944.1|9952.6|9942.6|6
1623031540000|2021-06-07 02:05:40|9952.9|9942.9|9950.8|9940.8|9953|9943|9950.8|9940.8|10
1623031550000|2021-06-07 02:05:50|9950.9|9940.9|9952.3|9942.3|9952.3|9942.3|9950.1|9940.1|7
1623031560000|2021-06-07 02:06:00|9951.6|9941.6|9950.4|9940.4|9951.9|9941.9|9950|9940|14
1623031570000|2021-06-07 02:06:10|9949.6|9939.6|9950.6|9940.6|9952.3|9942.3|9949.6|9939.6|9
1623031580000|2021-06-07 02:06:20|9951.4|9941.4|9954.4|9944.4|9954.4|9944.4|9951.4|9941.4|13
1623031590000|2021-06-07 02:06:30|9954.6|9944.6|9952.5|9942.5|9954.6|9944.6|9952.5|9942.5|6
1623031600000|2021-06-07 02:06:40|9952.3|9942.3|9952.8|9942.8|9952.9|9942.9|9952.3|9942.3|5
1623031610000|2021-06-07 02:06:50|9952.5|9942.5|9952.6|9942.6|9952.9|9942.9|9952.1|9942.1|7
1623031620000|2021-06-07 02:07:00|9952.5|9942.5|9953|9943|9953|9943|9952.1|9942.1|6
1623031630000|2021-06-07 02:07:10|9953.1|9943.1|9954.6|9944.6|9954.6|9944.6|9953.1|9943.1|4
1623031640000|2021-06-07 02:07:20|9954.9|9944.9|9956.9|9946.9|9956.9|9946.9|9954.9|9944.9|7
1623031650000|2021-06-07 02:07:30|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|1
1623031660000|2021-06-07 02:07:40|9957.4|9947.4|9960.1|9950.1|9960.8|9950.8|9957.4|9947.4|11
1623031670000|2021-06-07 02:07:50|9959.3|9949.3|9958.3|9948.3|9959.3|9949.3|9957.9|9947.9|9
1623031680000|2021-06-07 02:08:00|9958.4|9948.4|9957.6|9947.6|9958.4|9948.4|9956.9|9946.9|7
1623031690000|2021-06-07 02:08:10|9958|9948|9958.6|9948.6|9958.6|9948.6|9958|9948|3
1623031710000|2021-06-07 02:08:30|9958.9|9948.9|9958.6|9948.6|9959.3|9949.3|9958.4|9948.4|7
1623031720000|2021-06-07 02:08:40|9958.9|9948.9|9958.6|9948.6|9959.4|9949.4|9958.4|9948.4|6
1623031740000|2021-06-07 02:09:00|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.4|9948.4|3
1623031750000|2021-06-07 02:09:10|9958.6|9948.6|9957.9|9947.9|9958.6|9948.6|9957.5|9947.5|6
1623031760000|2021-06-07 02:09:20|9958.1|9948.1|9960.9|9950.9|9960.9|9950.9|9958.1|9948.1|5
1623031770000|2021-06-07 02:09:30|9961|9951|9960.9|9950.9|9961|9951|9960.1|9950.1|6
1623031780000|2021-06-07 02:09:40|9961.1|9951.1|9961.9|9951.9|9961.9|9951.9|9960.9|9950.9|9
1623031790000|2021-06-07 02:09:50|9961.3|9951.3|9960.9|9950.9|9961.3|9951.3|9960.6|9950.6|5
1623031800000|2021-06-07 02:10:00|9960.6|9950.6|9958.4|9948.4|9960.9|9950.9|9958.4|9948.4|12
1623031810000|2021-06-07 02:10:10|9957.6|9947.6|9957.4|9947.4|9957.9|9947.9|9957.4|9947.4|6
1623031820000|2021-06-07 02:10:20|9957.1|9947.1|9956.1|9946.1|9957.4|9947.4|9956|9946|7
1623031830000|2021-06-07 02:10:30|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.4|9945.4|4
1623031840000|2021-06-07 02:10:40|9955.6|9945.6|9955.4|9945.4|9955.6|9945.6|9955.4|9945.4|2
1623031850000|2021-06-07 02:10:50|9955.1|9945.1|9953.3|9943.3|9955.1|9945.1|9952.5|9942.5|9
1623031860000|2021-06-07 02:11:00|9953.1|9943.1|9953.6|9943.6|9953.6|9943.6|9953.1|9943.1|3
1623031870000|2021-06-07 02:11:10|9954.3|9944.3|9955.6|9945.6|9955.6|9945.6|9954.3|9944.3|7
1623031880000|2021-06-07 02:11:20|9956.1|9946.1|9957.6|9947.6|9957.6|9947.6|9955.9|9945.9|7
1623031890000|2021-06-07 02:11:30|9958.1|9948.1|9957.9|9947.9|9958.9|9948.9|9957.6|9947.6|10
1623031900000|2021-06-07 02:11:40|9958.1|9948.1|9957.1|9947.1|9958.1|9948.1|9956.8|9946.8|6
1623031910000|2021-06-07 02:11:50|9956.4|9946.4|9957.1|9947.1|9957.1|9947.1|9955.6|9945.6|6
1623031920000|2021-06-07 02:12:00|9956.9|9946.9|9953.4|9943.4|9956.9|9946.9|9953|9943|13
1623031930000|2021-06-07 02:12:10|9953.1|9943.1|9951.5|9941.5|9953.1|9943.1|9951.4|9941.4|7
1623031940000|2021-06-07 02:12:20|9951.6|9941.6|9951.6|9941.6|9952.1|9942.1|9951.6|9941.6|5
1623031950000|2021-06-07 02:12:30|9951.8|9941.8|9953.1|9943.1|9953.1|9943.1|9951.8|9941.8|5
1623031960000|2021-06-07 02:12:40|9953|9943|9950.9|9940.9|9953|9943|9950.9|9940.9|9
1623031970000|2021-06-07 02:12:50|9950.4|9940.4|9950.9|9940.9|9950.9|9940.9|9950.4|9940.4|5
1623031980000|2021-06-07 02:13:00|9950.6|9940.6|9950.8|9940.8|9950.8|9940.8|9950.4|9940.4|4
1623031990000|2021-06-07 02:13:10|9950.6|9940.6|9948.9|9938.9|9950.6|9940.6|9948.9|9938.9|10
1623032000000|2021-06-07 02:13:20|9947|9937|9945.4|9935.4|9947.4|9937.4|9945.4|9935.4|21
1623032010000|2021-06-07 02:13:30|9945.3|9935.3|9940|9930|9945.3|9935.3|9940|9930|19
1623032020000|2021-06-07 02:13:40|9940.3|9930.3|9941.6|9931.6|9941.6|9931.6|9940|9930|12
1623032030000|2021-06-07 02:13:50|9941.9|9931.9|9943.6|9933.6|9943.6|9933.6|9941.9|9931.9|5
1623032040000|2021-06-07 02:14:00|9943.4|9933.4|9942.6|9932.6|9943.4|9933.4|9942.1|9932.1|8
1623032050000|2021-06-07 02:14:10|9942.3|9932.3|9943.6|9933.6|9943.6|9933.6|9942.3|9932.3|13
1623032060000|2021-06-07 02:14:20|9944.8|9934.8|9944.1|9934.1|9944.8|9934.8|9943.4|9933.4|6
1623032070000|2021-06-07 02:14:30|9943.9|9933.9|9944.3|9934.3|9944.6|9934.6|9943.9|9933.9|4
1623032080000|2021-06-07 02:14:40|9943.9|9933.9|9945.9|9935.9|9945.9|9935.9|9943|9933|8
1623032090000|2021-06-07 02:14:50|9946.3|9936.3|9947.1|9937.1|9947.4|9937.4|9946.3|9936.3|6
1623032100000|2021-06-07 02:15:00|9947|9937|9945.9|9935.9|9947|9937|9945.9|9935.9|2
1623032120000|2021-06-07 02:15:20|9946.4|9936.4|9941.8|9931.8|9946.6|9936.6|9941.5|9931.5|5
1623032130000|2021-06-07 02:15:30|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|1
1623032140000|2021-06-07 02:15:40|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|1
1623032150000|2021-06-07 02:15:50|9943.1|9933.1|9945.4|9935.4|9945.4|9935.4|9943.1|9933.1|3
1623032160000|2021-06-07 02:16:00|9946.3|9936.3|9944.5|9934.5|9946.4|9936.4|9944.5|9934.5|6
1623032170000|2021-06-07 02:16:10|9944.4|9934.4|9944.9|9934.9|9945.3|9935.3|9944.4|9934.4|7
1623032180000|2021-06-07 02:16:20|9944.1|9934.1|9942.6|9932.6|9944.1|9934.1|9942.6|9932.6|2
1623032190000|2021-06-07 02:16:30|9942.9|9932.9|9943.1|9933.1|9943.1|9933.1|9942.9|9932.9|2
1623032200000|2021-06-07 02:16:40|9943.6|9933.6|9942.9|9932.9|9943.6|9933.6|9942.9|9932.9|3
1623032220000|2021-06-07 02:17:00|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1623032230000|2021-06-07 02:17:10|9943.9|9933.9|9943.6|9933.6|9944.3|9934.3|9943.6|9933.6|4
1623032240000|2021-06-07 02:17:20|9943.5|9933.5|9944|9934|9944|9934|9943.5|9933.5|3
1623032250000|2021-06-07 02:17:30|9944.1|9934.1|9944.4|9934.4|9944.9|9934.9|9944.1|9934.1|3
1623032260000|2021-06-07 02:17:40|9944.3|9934.3|9942.5|9932.5|9944.3|9934.3|9942|9932|4
1623032270000|2021-06-07 02:17:50|9942.8|9932.8|9942.6|9932.6|9942.8|9932.8|9942.4|9932.4|3
1623032280000|2021-06-07 02:18:00|9942.9|9932.9|9943.5|9933.5|9943.5|9933.5|9942.9|9932.9|2
1623032290000|2021-06-07 02:18:10|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1623032300000|2021-06-07 02:18:20|9943.9|9933.9|9943|9933|9943.9|9933.9|9943|9933|2
1623032310000|2021-06-07 02:18:30|9943.4|9933.4|9944.1|9934.1|9944.1|9934.1|9943.4|9933.4|4
1623032320000|2021-06-07 02:18:40|9944|9934|9944.1|9934.1|9944.9|9934.9|9944|9934|4
1623032330000|2021-06-07 02:18:50|9944.8|9934.8|9944.9|9934.9|9945.4|9935.4|9944.8|9934.8|3
1623032340000|2021-06-07 02:19:00|9945.4|9935.4|9945.4|9935.4|9945.4|9935.4|9944.8|9934.8|5
1623032350000|2021-06-07 02:19:10|9944.8|9934.8|9944.8|9934.8|9944.8|9934.8|9944.8|9934.8|1
1623032360000|2021-06-07 02:19:20|9944.6|9934.6|9944.9|9934.9|9944.9|9934.9|9944|9934|5
1623032370000|2021-06-07 02:19:30|9943.6|9933.6|9944.1|9934.1|9944.9|9934.9|9943.6|9933.6|5
1623032380000|2021-06-07 02:19:40|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|1
1623032390000|2021-06-07 02:19:50|9945.4|9935.4|9944.9|9934.9|9945.4|9935.4|9943.9|9933.9|5
1623032400000|2021-06-07 02:20:00|9945.4|9935.4|9947.5|9937.5|9947.5|9937.5|9945.4|9935.4|4
1623032410000|2021-06-07 02:20:10|9947|9937|9947|9937|9947|9937|9947|9937|1
1623032420000|2021-06-07 02:20:20|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|1
1623032430000|2021-06-07 02:20:30|9947|9937|9947|9937|9947.5|9937.5|9947|9937|3
1623032440000|2021-06-07 02:20:40|9946.9|9936.9|9946.3|9936.3|9946.9|9936.9|9946.3|9936.3|2
1623032460000|2021-06-07 02:21:00|9946.6|9936.6|9946.1|9936.1|9946.6|9936.6|9946.1|9936.1|2
1623032470000|2021-06-07 02:21:10|9946.3|9936.3|9945|9935|9946.3|9936.3|9945|9935|3
1623032490000|2021-06-07 02:21:30|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|1
1623032500000|2021-06-07 02:21:40|9944.4|9934.4|9944.8|9934.8|9944.8|9934.8|9943.9|9933.9|4
1623032510000|2021-06-07 02:21:50|9944.9|9934.9|9945.8|9935.8|9946.1|9936.1|9944.9|9934.9|3
1623032520000|2021-06-07 02:22:00|9946.1|9936.1|9947.4|9937.4|9947.4|9937.4|9946.1|9936.1|2
1623032530000|2021-06-07 02:22:10|9947.1|9937.1|9948.1|9938.1|9948.1|9938.1|9946.4|9936.4|5
1623032550000|2021-06-07 02:22:30|9947.6|9937.6|9948.1|9938.1|9948.3|9938.3|9947.5|9937.5|4
1623032560000|2021-06-07 02:22:40|9948.4|9938.4|9948.1|9938.1|9948.4|9938.4|9948.1|9938.1|2
1623032570000|2021-06-07 02:22:50|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|1
1623032580000|2021-06-07 02:23:00|9948.6|9938.6|9948.9|9938.9|9949.5|9939.5|9948.6|9938.6|4
1623032590000|2021-06-07 02:23:10|9948.6|9938.6|9948.6|9938.6|9949|9939|9948.6|9938.6|3
1623032600000|2021-06-07 02:23:20|9949|9939|9948.6|9938.6|9949|9939|9948.6|9938.6|2
1623032610000|2021-06-07 02:23:30|9949|9939|9948.6|9938.6|9949|9939|9948.6|9938.6|2
1623032620000|2021-06-07 02:23:40|9949|9939|9949|9939|9949|9939|9949|9939|1
1623032650000|2021-06-07 02:24:10|9948.8|9938.8|9947|9937|9949|9939|9947|9937|9
1623032670000|2021-06-07 02:24:30|9946.9|9936.9|9947.4|9937.4|9947.4|9937.4|9946.9|9936.9|2
1623032700000|2021-06-07 02:25:00|9947.6|9937.6|9947.6|9937.6|9947.9|9937.9|9947.6|9937.6|3
1623032710000|2021-06-07 02:25:10|9947.4|9937.4|9947.4|9937.4|9947.4|9937.4|9947.4|9937.4|1
1623032760000|2021-06-07 02:26:00|9947.5|9937.5|9947.4|9937.4|9947.5|9937.5|9947.4|9937.4|2
1623032780000|2021-06-07 02:26:20|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|1
1623032790000|2021-06-07 02:26:30|9947.4|9937.4|9941.6|9931.6|9947.4|9937.4|9941.6|9931.6|2
1623032800000|2021-06-07 02:26:40|9941.9|9931.9|9942.1|9932.1|9942.1|9932.1|9941.9|9931.9|2
1623032820000|2021-06-07 02:27:00|9942.6|9932.6|9943.1|9933.1|9943.4|9933.4|9942.6|9932.6|3
1623032830000|2021-06-07 02:27:10|9943.4|9933.4|9943.6|9933.6|9944|9934|9943.4|9933.4|7
1623032840000|2021-06-07 02:27:20|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|1
1623032850000|2021-06-07 02:27:30|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.4|9933.4|5
1623032860000|2021-06-07 02:27:40|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|1
1623032870000|2021-06-07 02:27:50|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1623032880000|2021-06-07 02:28:00|9943.4|9933.4|9943.4|9933.4|9943.5|9933.5|9943.4|9933.4|3
1623032890000|2021-06-07 02:28:10|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1623032910000|2021-06-07 02:28:30|9943.9|9933.9|9943.8|9933.8|9943.9|9933.9|9943.8|9933.8|2
1623032920000|2021-06-07 02:28:40|9943.9|9933.9|9943.6|9933.6|9943.9|9933.9|9943.6|9933.6|2
1623032930000|2021-06-07 02:28:50|9943.9|9933.9|9943.8|9933.8|9943.9|9933.9|9943.8|9933.8|2
1623032950000|2021-06-07 02:29:10|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1623032980000|2021-06-07 02:29:40|9943.8|9933.8|9943.8|9933.8|9943.8|9933.8|9943.8|9933.8|1
1623033000000|2021-06-07 02:30:00|9943.9|9933.9|9943.1|9933.1|9944.5|9934.5|9941.9|9931.9|21
1623033010000|2021-06-07 02:30:10|9942.9|9932.9|9942.1|9932.1|9942.9|9932.9|9941.6|9931.6|6
1623033020000|2021-06-07 02:30:20|9942.3|9932.3|9942|9932|9944|9934|9941.8|9931.8|9
1623033030000|2021-06-07 02:30:30|9942.4|9932.4|9942.3|9932.3|9942.6|9932.6|9942.3|9932.3|3
1623033040000|2021-06-07 02:30:40|9942.4|9932.4|9946.8|9936.8|9947.3|9937.3|9941.8|9931.8|25
1623033050000|2021-06-07 02:30:50|9946.6|9936.6|9946.5|9936.5|9946.8|9936.8|9944.3|9934.3|7
1623033060000|2021-06-07 02:31:00|9946.6|9936.6|9948.6|9938.6|9948.6|9938.6|9946.6|9936.6|8
1623033070000|2021-06-07 02:31:10|9950.1|9940.1|9947.9|9937.9|9950.1|9940.1|9947.4|9937.4|7
1623033080000|2021-06-07 02:31:20|9948.3|9938.3|9949.6|9939.6|9949.6|9939.6|9948.3|9938.3|5
1623033090000|2021-06-07 02:31:30|9950|9940|9950.1|9940.1|9950.1|9940.1|9950|9940|2
1623033100000|2021-06-07 02:31:40|9950|9940|9948.9|9938.9|9950.8|9940.8|9948.9|9938.9|8
1623033110000|2021-06-07 02:31:50|9948.6|9938.6|9947.6|9937.6|9948.6|9938.6|9947.6|9937.6|2
1623033120000|2021-06-07 02:32:00|9947.4|9937.4|9947.1|9937.1|9947.4|9937.4|9947.1|9937.1|2
1623033130000|2021-06-07 02:32:10|9946.4|9936.4|9943.4|9933.4|9946.6|9936.6|9943.4|9933.4|11
1623033140000|2021-06-07 02:32:20|9943.1|9933.1|9943.9|9933.9|9943.9|9933.9|9943.1|9933.1|4
1623033150000|2021-06-07 02:32:30|9943.8|9933.8|9942.6|9932.6|9943.8|9933.8|9942.6|9932.6|4
1623033170000|2021-06-07 02:32:50|9942.8|9932.8|9942.6|9932.6|9942.8|9932.8|9942.6|9932.6|2
1623033180000|2021-06-07 02:33:00|9941.1|9931.1|9941.4|9931.4|9941.4|9931.4|9941.1|9931.1|2
1623033190000|2021-06-07 02:33:10|9941.5|9931.5|9941.8|9931.8|9941.9|9931.9|9941.5|9931.5|5
1623033200000|2021-06-07 02:33:20|9942|9932|9942.4|9932.4|9942.6|9932.6|9942|9932|6
1623033210000|2021-06-07 02:33:30|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|1
1623033240000|2021-06-07 02:34:00|9942.4|9932.4|9942.4|9932.4|9942.6|9932.6|9942.3|9932.3|9
1623033250000|2021-06-07 02:34:10|9943.1|9933.1|9942.9|9932.9|9943.1|9933.1|9942.9|9932.9|4
1623033260000|2021-06-07 02:34:20|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9942.9|9932.9|3
1623033270000|2021-06-07 02:34:30|9942.9|9932.9|9943.6|9933.6|9944.1|9934.1|9942.9|9932.9|8
1623033280000|2021-06-07 02:34:40|9943.4|9933.4|9945.1|9935.1|9945.1|9935.1|9943.4|9933.4|6
1623033300000|2021-06-07 02:35:00|9944.9|9934.9|9943.1|9933.1|9944.9|9934.9|9943|9933|5
1623033310000|2021-06-07 02:35:10|9943.4|9933.4|9946.1|9936.1|9946.1|9936.1|9943.4|9933.4|4
1623033320000|2021-06-07 02:35:20|9946.5|9936.5|9948.6|9938.6|9948.6|9938.6|9946.5|9936.5|8
1623033330000|2021-06-07 02:35:30|9948.5|9938.5|9945.9|9935.9|9948.5|9938.5|9945.9|9935.9|7
1623033340000|2021-06-07 02:35:40|9946.6|9936.6|9948.3|9938.3|9948.4|9938.4|9946.6|9936.6|5
1623033350000|2021-06-07 02:35:50|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|1
1623033360000|2021-06-07 02:36:00|9947.9|9937.9|9947.6|9937.6|9949.1|9939.1|9947.6|9937.6|4
1623033370000|2021-06-07 02:36:10|9947.9|9937.9|9948.3|9938.3|9948.3|9938.3|9947.9|9937.9|2
1623033380000|2021-06-07 02:36:20|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|1
1623033390000|2021-06-07 02:36:30|9949.4|9939.4|9951.1|9941.1|9951.1|9941.1|9949.1|9939.1|13
1623033400000|2021-06-07 02:36:40|9951.4|9941.4|9952.4|9942.4|9952.6|9942.6|9951.1|9941.1|9
1623033410000|2021-06-07 02:36:50|9952.1|9942.1|9951.8|9941.8|9953.4|9943.4|9951.8|9941.8|11
1623033420000|2021-06-07 02:37:00|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|1
1623033430000|2021-06-07 02:37:10|9951.8|9941.8|9951.6|9941.6|9951.8|9941.8|9951.6|9941.6|2
1623033440000|2021-06-07 02:37:20|9951.8|9941.8|9955.1|9945.1|9956.1|9946.1|9951.8|9941.8|14
1623033450000|2021-06-07 02:37:30|9955.4|9945.4|9955.1|9945.1|9955.9|9945.9|9955.1|9945.1|4
1623033460000|2021-06-07 02:37:40|9955.3|9945.3|9953.9|9943.9|9955.3|9945.3|9953.9|9943.9|3
1623033470000|2021-06-07 02:37:50|9954.1|9944.1|9954.5|9944.5|9954.5|9944.5|9954.1|9944.1|3
1623033490000|2021-06-07 02:38:10|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|9954.4|9944.4|8
1623033500000|2021-06-07 02:38:20|9954.6|9944.6|9953.9|9943.9|9954.9|9944.9|9953.9|9943.9|6
1623033510000|2021-06-07 02:38:30|9953.6|9943.6|9950.6|9940.6|9953.6|9943.6|9950.6|9940.6|5
1623033520000|2021-06-07 02:38:40|9950.4|9940.4|9950.9|9940.9|9950.9|9940.9|9950.1|9940.1|5
1623033540000|2021-06-07 02:39:00|9950.6|9940.6|9950.8|9940.8|9950.8|9940.8|9949.6|9939.6|8
1623033550000|2021-06-07 02:39:10|9950.9|9940.9|9951.1|9941.1|9951.4|9941.4|9950.9|9940.9|3
1623033560000|2021-06-07 02:39:20|9951.4|9941.4|9950.9|9940.9|9951.4|9941.4|9950.9|9940.9|4
1623033570000|2021-06-07 02:39:30|9951|9941|9951|9941|9951|9941|9951|9941|1
1623033580000|2021-06-07 02:39:40|9951.4|9941.4|9952.1|9942.1|9952.4|9942.4|9951.4|9941.4|5
1623033590000|2021-06-07 02:39:50|9952.4|9942.4|9953.1|9943.1|9953.1|9943.1|9952.4|9942.4|2
1623033600000|2021-06-07 02:40:00|9953.5|9943.5|9953.6|9943.6|9953.6|9943.6|9953.5|9943.5|2
1623033610000|2021-06-07 02:40:10|9953.8|9943.8|9952.1|9942.1|9953.8|9943.8|9952.1|9942.1|8
1623033620000|2021-06-07 02:40:20|9951.4|9941.4|9952.1|9942.1|9952.1|9942.1|9951.1|9941.1|5
1623033630000|2021-06-07 02:40:30|9951.6|9941.6|9951.9|9941.9|9952.1|9942.1|9951.6|9941.6|3
1623033640000|2021-06-07 02:40:40|9951.8|9941.8|9949.8|9939.8|9951.8|9941.8|9949.8|9939.8|2
1623033670000|2021-06-07 02:41:10|9950.1|9940.1|9949.1|9939.1|9950.9|9940.9|9949.1|9939.1|6
1623033680000|2021-06-07 02:41:20|9949.4|9939.4|9951.1|9941.1|9952.4|9942.4|9949.4|9939.4|7
1623033690000|2021-06-07 02:41:30|9951.3|9941.3|9950.6|9940.6|9951.3|9941.3|9950.6|9940.6|4
1623033700000|2021-06-07 02:41:40|9950.5|9940.5|9951.1|9941.1|9951.1|9941.1|9950.5|9940.5|3
1623033710000|2021-06-07 02:41:50|9951.4|9941.4|9952.4|9942.4|9952.4|9942.4|9951.1|9941.1|9
1623033720000|2021-06-07 02:42:00|9952.1|9942.1|9951.4|9941.4|9952.1|9942.1|9951.4|9941.4|3
1623033730000|2021-06-07 02:42:10|9951.1|9941.1|9950.9|9940.9|9951.1|9941.1|9950.9|9940.9|2
1623033740000|2021-06-07 02:42:20|9950.4|9940.4|9950.9|9940.9|9951|9941|9950.4|9940.4|4
1623033760000|2021-06-07 02:42:40|9951|9941|9952.1|9942.1|9952.1|9942.1|9951|9941|10
1623033770000|2021-06-07 02:42:50|9951.9|9941.9|9951.1|9941.1|9951.9|9941.9|9951.1|9941.1|4
1623033780000|2021-06-07 02:43:00|9951|9941|9951.1|9941.1|9951.4|9941.4|9951|9941|6
1623033790000|2021-06-07 02:43:10|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|1
1623033800000|2021-06-07 02:43:20|9951.1|9941.1|9952.1|9942.1|9952.1|9942.1|9951.1|9941.1|4
1623033810000|2021-06-07 02:43:30|9952|9942|9952.1|9942.1|9952.4|9942.4|9952|9942|6
1623033820000|2021-06-07 02:43:40|9952.4|9942.4|9952.6|9942.6|9952.6|9942.6|9952.4|9942.4|2
1623033830000|2021-06-07 02:43:50|9952.9|9942.9|9954.4|9944.4|9954.6|9944.6|9952.4|9942.4|10
1623033840000|2021-06-07 02:44:00|9954.1|9944.1|9953.9|9943.9|9954.1|9944.1|9952.9|9942.9|7
1623033850000|2021-06-07 02:44:10|9954.1|9944.1|9955.4|9945.4|9955.6|9945.6|9953.9|9943.9|11
1623033860000|2021-06-07 02:44:20|9955.3|9945.3|9955.6|9945.6|9955.6|9945.6|9954.3|9944.3|7
1623033870000|2021-06-07 02:44:30|9956.1|9946.1|9955.4|9945.4|9956.4|9946.4|9955.4|9945.4|6
1623033880000|2021-06-07 02:44:40|9955.1|9945.1|9955.1|9945.1|9955.1|9945.1|9955.1|9945.1|1
1623033890000|2021-06-07 02:44:50|9955.4|9945.4|9955.6|9945.6|9955.6|9945.6|9955.4|9945.4|2
1623033900000|2021-06-07 02:45:00|9955.4|9945.4|9953.4|9943.4|9955.4|9945.4|9952.9|9942.9|8
1623033910000|2021-06-07 02:45:10|9953.5|9943.5|9954.1|9944.1|9954.1|9944.1|9953.5|9943.5|6
1623033920000|2021-06-07 02:45:20|9953.8|9943.8|9953.9|9943.9|9954.1|9944.1|9953.8|9943.8|5
1623033930000|2021-06-07 02:45:30|9953.8|9943.8|9954.3|9944.3|9954.9|9944.9|9953.8|9943.8|9
1623033940000|2021-06-07 02:45:40|9954.4|9944.4|9954.3|9944.3|9954.9|9944.9|9954.3|9944.3|6
1623033960000|2021-06-07 02:46:00|9953.9|9943.9|9952.9|9942.9|9953.9|9943.9|9952.9|9942.9|4
1623033970000|2021-06-07 02:46:10|9953|9943|9952.9|9942.9|9953|9943|9952.9|9942.9|2
1623033980000|2021-06-07 02:46:20|9951.9|9941.9|9951.9|9941.9|9951.9|9941.9|9951.9|9941.9|1
1623033990000|2021-06-07 02:46:30|9951.6|9941.6|9949.3|9939.3|9951.6|9941.6|9949.1|9939.1|7
1623034040000|2021-06-07 02:47:20|9949.5|9939.5|9949.5|9939.5|9949.5|9939.5|9949.5|9939.5|1
1623034060000|2021-06-07 02:47:40|9949.3|9939.3|9948.6|9938.6|9949.3|9939.3|9948.6|9938.6|2
1623034070000|2021-06-07 02:47:50|9949.3|9939.3|9948.6|9938.6|9949.3|9939.3|9948.6|9938.6|3
1623034080000|2021-06-07 02:48:00|9948.5|9938.5|9948.1|9938.1|9948.5|9938.5|9948.1|9938.1|2
1623034090000|2021-06-07 02:48:10|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1623034120000|2021-06-07 02:48:40|9948.1|9938.1|9949.6|9939.6|9949.6|9939.6|9948.1|9938.1|4
1623034130000|2021-06-07 02:48:50|9949.4|9939.4|9949.1|9939.1|9949.4|9939.4|9948.9|9938.9|4
1623034140000|2021-06-07 02:49:00|9948.9|9938.9|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|3
1623034150000|2021-06-07 02:49:10|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|1
1623034170000|2021-06-07 02:49:30|9948.9|9938.9|9949.6|9939.6|9949.9|9939.9|9948.9|9938.9|11
1623034180000|2021-06-07 02:49:40|9949.4|9939.4|9949.6|9939.6|9949.9|9939.9|9949.4|9939.4|3
1623034190000|2021-06-07 02:49:50|9949.9|9939.9|9949.6|9939.6|9950.1|9940.1|9949.6|9939.6|8
1623034200000|2021-06-07 02:50:00|9949.5|9939.5|9948.6|9938.6|9949.5|9939.5|9948.6|9938.6|3
1623034210000|2021-06-07 02:50:10|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|1
1623034220000|2021-06-07 02:50:20|9948.5|9938.5|9949.5|9939.5|9950|9940|9948.5|9938.5|5
1623034230000|2021-06-07 02:50:30|9949.8|9939.8|9949.3|9939.3|9949.8|9939.8|9949.3|9939.3|3
1623034240000|2021-06-07 02:50:40|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|1
1623034250000|2021-06-07 02:50:50|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|1
1623034260000|2021-06-07 02:51:00|9947.9|9937.9|9946.9|9936.9|9947.9|9937.9|9945.9|9935.9|14
1623034270000|2021-06-07 02:51:10|9946.6|9936.6|9943.4|9933.4|9946.6|9936.6|9943.1|9933.1|9
1623034280000|2021-06-07 02:51:20|9943.6|9933.6|9943.3|9933.3|9943.6|9933.6|9943.3|9933.3|4
1623034290000|2021-06-07 02:51:30|9943.5|9933.5|9943.9|9933.9|9943.9|9933.9|9943.4|9933.4|4
1623034310000|2021-06-07 02:51:50|9943.6|9933.6|9940.9|9930.9|9943.6|9933.6|9940.9|9930.9|6
1623034320000|2021-06-07 02:52:00|9940.6|9930.6|9940.1|9930.1|9941.4|9931.4|9940.1|9930.1|9
1623034330000|2021-06-07 02:52:10|9939.1|9929.1|9939.6|9929.6|9939.6|9929.6|9939.1|9929.1|3
1623034340000|2021-06-07 02:52:20|9940|9930|9939.9|9929.9|9940.4|9930.4|9939.9|9929.9|4
1623034350000|2021-06-07 02:52:30|9939.3|9929.3|9939.4|9929.4|9939.9|9929.9|9939.1|9929.1|5
1623034370000|2021-06-07 02:52:50|9939.1|9929.1|9939.9|9929.9|9939.9|9929.9|9938.9|9928.9|7
1623034380000|2021-06-07 02:53:00|9939.4|9929.4|9940.4|9930.4|9940.4|9930.4|9939.3|9929.3|6
1623034390000|2021-06-07 02:53:10|9940.6|9930.6|9940.4|9930.4|9940.6|9930.6|9940.4|9930.4|4
1623034400000|2021-06-07 02:53:20|9940.1|9930.1|9939.6|9929.6|9940.1|9930.1|9939.6|9929.6|2
1623034410000|2021-06-07 02:53:30|9939.4|9929.4|9937.6|9927.6|9939.4|9929.4|9937.6|9927.6|8
1623034420000|2021-06-07 02:53:40|9937.3|9927.3|9933.1|9923.1|9937.3|9927.3|9933.1|9923.1|6
1623034430000|2021-06-07 02:53:50|9932.9|9922.9|9935.6|9925.6|9935.6|9925.6|9932.9|9922.9|8
1623034440000|2021-06-07 02:54:00|9936|9926|9933.1|9923.1|9936|9926|9933.1|9923.1|9
1623034450000|2021-06-07 02:54:10|9932.9|9922.9|9932.3|9922.3|9932.9|9922.9|9930.9|9920.9|13
1623034460000|2021-06-07 02:54:20|9933|9923|9933.1|9923.1|9933.6|9923.6|9932.4|9922.4|11
1623034480000|2021-06-07 02:54:40|9932.6|9922.6|9931.6|9921.6|9932.6|9922.6|9931.6|9921.6|5
1623034490000|2021-06-07 02:54:50|9931.1|9921.1|9931.9|9921.9|9932.1|9922.1|9931.1|9921.1|7
1623034500000|2021-06-07 02:55:00|9931.4|9921.4|9930.1|9920.1|9931.4|9921.4|9929.6|9919.6|9
1623034510000|2021-06-07 02:55:10|9930.4|9920.4|9929.6|9919.6|9930.6|9920.6|9929.6|9919.6|13
1623034520000|2021-06-07 02:55:20|9929.5|9919.5|9927.3|9917.3|9929.5|9919.5|9927.1|9917.1|6
1623034530000|2021-06-07 02:55:30|9927.4|9917.4|9928.3|9918.3|9929.4|9919.4|9927.4|9917.4|9
1623034540000|2021-06-07 02:55:40|9927.9|9917.9|9927.5|9917.5|9928.6|9918.6|9927.4|9917.4|13
1623034550000|2021-06-07 02:55:50|9927.8|9917.8|9926.1|9916.1|9928.8|9918.8|9926.1|9916.1|20
1623034560000|2021-06-07 02:56:00|9925.8|9915.8|9917.4|9907.4|9925.8|9915.8|9917.4|9907.4|18
1623034570000|2021-06-07 02:56:10|9917.9|9907.9|9918.8|9908.8|9918.8|9908.8|9916.8|9906.8|9
1623034580000|2021-06-07 02:56:20|9919.4|9909.4|9918.6|9908.6|9919.4|9909.4|9917.1|9907.1|10
1623034590000|2021-06-07 02:56:30|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|1
1623034600000|2021-06-07 02:56:40|9918.6|9908.6|9917.9|9907.9|9918.6|9908.6|9917.1|9907.1|10
1623034610000|2021-06-07 02:56:50|9917.1|9907.1|9918.4|9908.4|9918.4|9908.4|9917.1|9907.1|5
1623034620000|2021-06-07 02:57:00|9918.1|9908.1|9919.1|9909.1|9919.1|9909.1|9916.5|9906.5|12
1623034630000|2021-06-07 02:57:10|9919.4|9909.4|9919.4|9909.4|9919.6|9909.6|9919.4|9909.4|5
1623034640000|2021-06-07 02:57:20|9919.1|9909.1|9920.6|9910.6|9920.6|9910.6|9919.1|9909.1|6
1623034650000|2021-06-07 02:57:30|9920.9|9910.9|9922.5|9912.5|9922.5|9912.5|9920.6|9910.6|9
1623034660000|2021-06-07 02:57:40|9922.3|9912.3|9923.9|9913.9|9923.9|9913.9|9922.3|9912.3|11
1623034670000|2021-06-07 02:57:50|9923.4|9913.4|9923.6|9913.6|9923.9|9913.9|9923.1|9913.1|14
1623034680000|2021-06-07 02:58:00|9923.9|9913.9|9923.8|9913.8|9924.1|9914.1|9922.8|9912.8|17
1623034690000|2021-06-07 02:58:10|9923.5|9913.5|9922.3|9912.3|9923.5|9913.5|9922.3|9912.3|5
1623034700000|2021-06-07 02:58:20|9921.6|9911.6|9921.5|9911.5|9921.9|9911.9|9920.9|9910.9|10
1623034710000|2021-06-07 02:58:30|9921.9|9911.9|9920.9|9910.9|9921.9|9911.9|9920.6|9910.6|12
1623034720000|2021-06-07 02:58:40|9921.6|9911.6|9924.1|9914.1|9924.3|9914.3|9921.4|9911.4|10
1623034730000|2021-06-07 02:58:50|9923.8|9913.8|9924|9914|9924|9914|9923.8|9913.8|2
1623034740000|2021-06-07 02:59:00|9923.8|9913.8|9922.1|9912.1|9923.8|9913.8|9921.4|9911.4|7
1623034750000|2021-06-07 02:59:10|9922.4|9912.4|9922.9|9912.9|9923.4|9913.4|9922.3|9912.3|4
1623034760000|2021-06-07 02:59:20|9922.6|9912.6|9919.6|9909.6|9922.6|9912.6|9919.5|9909.5|10
1623034770000|2021-06-07 02:59:30|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1623034780000|2021-06-07 02:59:40|9919.5|9909.5|9919.3|9909.3|9919.5|9909.5|9919.1|9909.1|3
1623034790000|2021-06-07 02:59:50|9919.4|9909.4|9920|9910|9920.6|9910.6|9919.4|9909.4|6
1623034800000|2021-06-07 03:00:00|9919.9|9909.9|9915|9905|9919.9|9909.9|9913.1|9903.1|21
1623034810000|2021-06-07 03:00:10|9914.9|9904.9|9913.8|9903.8|9915.3|9905.3|9913.5|9903.5|18
1623034820000|2021-06-07 03:00:20|9914.9|9904.9|9912|9902|9914.9|9904.9|9912|9902|12
1623034830000|2021-06-07 03:00:30|9911.8|9901.8|9909.8|9899.8|9911.8|9901.8|9909.1|9899.1|14
1623034840000|2021-06-07 03:00:40|9909.1|9899.1|9906.9|9896.9|9909.9|9899.9|9906.9|9896.9|14
1623034850000|2021-06-07 03:00:50|9907.1|9897.1|9908.6|9898.6|9908.6|9898.6|9907.1|9897.1|9
1623034860000|2021-06-07 03:01:00|9908.9|9898.9|9909.1|9899.1|9909.1|9899.1|9908.9|9898.9|2
1623034870000|2021-06-07 03:01:10|9909.4|9899.4|9911.1|9901.1|9911.1|9901.1|9909.4|9899.4|6
1623034880000|2021-06-07 03:01:20|9911.4|9901.4|9912.1|9902.1|9912.4|9902.4|9911.4|9901.4|9
1623034890000|2021-06-07 03:01:30|9912.4|9902.4|9907.4|9897.4|9912.4|9902.4|9907.1|9897.1|10
1623034900000|2021-06-07 03:01:40|9907.3|9897.3|9906.4|9896.4|9907.3|9897.3|9906.4|9896.4|2
1623034920000|2021-06-07 03:02:00|9906.3|9896.3|9906.4|9896.4|9906.9|9896.9|9905.9|9895.9|11
1623034930000|2021-06-07 03:02:10|9906.5|9896.5|9906.8|9896.8|9906.8|9896.8|9906.5|9896.5|2
1623034940000|2021-06-07 03:02:20|9906.9|9896.9|9907.4|9897.4|9907.4|9897.4|9906.9|9896.9|2
1623034950000|2021-06-07 03:02:30|9907.6|9897.6|9908.1|9898.1|9908.1|9898.1|9907.6|9897.6|3
1623034960000|2021-06-07 03:02:40|9909.9|9899.9|9912.4|9902.4|9912.4|9902.4|9909.9|9899.9|4
1623034970000|2021-06-07 03:02:50|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9912.4|9902.4|2
1623034980000|2021-06-07 03:03:00|9912|9902|9911.4|9901.4|9912|9902|9911.4|9901.4|4
1623034990000|2021-06-07 03:03:10|9911.3|9901.3|9912.6|9902.6|9913.1|9903.1|9911.3|9901.3|11
1623035000000|2021-06-07 03:03:20|9912.3|9902.3|9913.1|9903.1|9913.5|9903.5|9911.9|9901.9|9
1623035010000|2021-06-07 03:03:30|9912.9|9902.9|9913.4|9903.4|9913.4|9903.4|9912.9|9902.9|4
1623035020000|2021-06-07 03:03:40|9913|9903|9912.9|9902.9|9913|9903|9912.5|9902.5|3
1623035030000|2021-06-07 03:03:50|9913.4|9903.4|9914.9|9904.9|9914.9|9904.9|9913.4|9903.4|6
1623035040000|2021-06-07 03:04:00|9915.1|9905.1|9916.1|9906.1|9916.6|9906.6|9915.1|9905.1|13
1623035050000|2021-06-07 03:04:10|9916.4|9906.4|9916.1|9906.1|9918.1|9908.1|9915.9|9905.9|11
1623035060000|2021-06-07 03:04:20|9915.8|9905.8|9915.9|9905.9|9915.9|9905.9|9915.1|9905.1|5
1623035070000|2021-06-07 03:04:30|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9915.8|9905.8|4
1623035080000|2021-06-07 03:04:40|9916.4|9906.4|9918.9|9908.9|9918.9|9908.9|9916|9906|12
1623035090000|2021-06-07 03:04:50|9918.6|9908.6|9918.1|9908.1|9918.6|9908.6|9918.1|9908.1|4
1623035100000|2021-06-07 03:05:00|9918.4|9908.4|9916.5|9906.5|9918.4|9908.4|9916.4|9906.4|9
1623035110000|2021-06-07 03:05:10|9916.4|9906.4|9914.9|9904.9|9916.4|9906.4|9914.9|9904.9|4
1623035120000|2021-06-07 03:05:20|9914.4|9904.4|9914.1|9904.1|9914.4|9904.4|9913.1|9903.1|9
1623035130000|2021-06-07 03:05:30|9914.3|9904.3|9915.5|9905.5|9916.1|9906.1|9914.3|9904.3|8
1623035140000|2021-06-07 03:05:40|9915.9|9905.9|9915.5|9905.5|9915.9|9905.9|9915.4|9905.4|5
1623035150000|2021-06-07 03:05:50|9916.3|9906.3|9918.4|9908.4|9918.5|9908.5|9915.4|9905.4|14
1623035160000|2021-06-07 03:06:00|9918|9908|9918.4|9908.4|9918.4|9908.4|9918|9908|2
1623035170000|2021-06-07 03:06:10|9918|9908|9918|9908|9918.3|9908.3|9918|9908|3
1623035180000|2021-06-07 03:06:20|9917.9|9907.9|9916.1|9906.1|9917.9|9907.9|9916.1|9906.1|5
1623035190000|2021-06-07 03:06:30|9916.4|9906.4|9917.4|9907.4|9917.4|9907.4|9916.4|9906.4|7
1623035200000|2021-06-07 03:06:40|9917.3|9907.3|9916.6|9906.6|9917.3|9907.3|9916.1|9906.1|10
1623035210000|2021-06-07 03:06:50|9916.1|9906.1|9916.4|9906.4|9917.3|9907.3|9916.1|9906.1|6
1623035220000|2021-06-07 03:07:00|9916.6|9906.6|9920.1|9910.1|9920.4|9910.4|9916.6|9906.6|16
1623035230000|2021-06-07 03:07:10|9918.9|9908.9|9919.6|9909.6|9920.4|9910.4|9918.9|9908.9|6
1623035240000|2021-06-07 03:07:20|9919.4|9909.4|9920.4|9910.4|9920.4|9910.4|9919.4|9909.4|5
1623035250000|2021-06-07 03:07:30|9920.1|9910.1|9920.3|9910.3|9920.8|9910.8|9919.6|9909.6|8
1623035260000|2021-06-07 03:07:40|9920.1|9910.1|9918.6|9908.6|9920.1|9910.1|9918.6|9908.6|5
1623035270000|2021-06-07 03:07:50|9917.5|9907.5|9917.4|9907.4|9917.5|9907.5|9916.6|9906.6|6
1623035280000|2021-06-07 03:08:00|9917.1|9907.1|9916.6|9906.6|9917.9|9907.9|9916.6|9906.6|12
1623035290000|2021-06-07 03:08:10|9916.9|9906.9|9917.4|9907.4|9917.8|9907.8|9916.9|9906.9|5
1623035300000|2021-06-07 03:08:20|9917.1|9907.1|9918|9908|9918|9908|9917.1|9907.1|3
1623035310000|2021-06-07 03:08:30|9917.1|9907.1|9919.9|9909.9|9920.1|9910.1|9917.1|9907.1|6
1623035320000|2021-06-07 03:08:40|9920.1|9910.1|9920.1|9910.1|9920.6|9910.6|9920.1|9910.1|6
1623035330000|2021-06-07 03:08:50|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1623035340000|2021-06-07 03:09:00|9920.6|9910.6|9917.4|9907.4|9920.6|9910.6|9917.4|9907.4|8
1623035350000|2021-06-07 03:09:10|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|1
1623035360000|2021-06-07 03:09:20|9918.3|9908.3|9920.9|9910.9|9921.1|9911.1|9918.3|9908.3|8
1623035370000|2021-06-07 03:09:30|9921.3|9911.3|9922.4|9912.4|9923.1|9913.1|9921|9911|10
1623035380000|2021-06-07 03:09:40|9922.1|9912.1|9922.4|9912.4|9922.6|9912.6|9921.6|9911.6|8
1623035390000|2021-06-07 03:09:50|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|1
1623035400000|2021-06-07 03:10:00|9922.6|9912.6|9923|9913|9923.1|9913.1|9922.6|9912.6|4
1623035410000|2021-06-07 03:10:10|9922.6|9912.6|9922.6|9912.6|9923|9913|9921.9|9911.9|8
1623035420000|2021-06-07 03:10:20|9922.4|9912.4|9922.5|9912.5|9922.9|9912.9|9921.9|9911.9|10
1623035430000|2021-06-07 03:10:30|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922|9912|6
1623035440000|2021-06-07 03:10:40|9922.1|9912.1|9922|9912|9922.1|9912.1|9921.3|9911.3|9
1623035450000|2021-06-07 03:10:50|9921.6|9911.6|9918.6|9908.6|9921.6|9911.6|9918.6|9908.6|7
1623035460000|2021-06-07 03:11:00|9918.5|9908.5|9921.1|9911.1|9921.1|9911.1|9918.4|9908.4|11
1623035470000|2021-06-07 03:11:10|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.1|9911.1|7
1623035480000|2021-06-07 03:11:20|9921.4|9911.4|9920.5|9910.5|9921.4|9911.4|9920.4|9910.4|6
1623035490000|2021-06-07 03:11:30|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1623035500000|2021-06-07 03:11:40|9921.1|9911.1|9920.9|9910.9|9921.5|9911.5|9920.5|9910.5|5
1623035510000|2021-06-07 03:11:50|9920.6|9910.6|9920.4|9910.4|9920.6|9910.6|9920.4|9910.4|4
1623035520000|2021-06-07 03:12:00|9920.6|9910.6|9918.4|9908.4|9920.6|9910.6|9918.4|9908.4|5
1623035530000|2021-06-07 03:12:10|9918.5|9908.5|9918.6|9908.6|9918.6|9908.6|9918.5|9908.5|2
1623035540000|2021-06-07 03:12:20|9918.4|9908.4|9917.9|9907.9|9918.4|9908.4|9917.9|9907.9|3
1623035550000|2021-06-07 03:12:30|9918|9908|9918.1|9908.1|9918.4|9908.4|9918|9908|5
1623035560000|2021-06-07 03:12:40|9919.6|9909.6|9923|9913|9923|9913|9919.6|9909.6|16
1623035570000|2021-06-07 03:12:50|9923.3|9913.3|9925|9915|9925.1|9915.1|9922.1|9912.1|8
1623035580000|2021-06-07 03:13:00|9924.5|9914.5|9923.8|9913.8|9924.5|9914.5|9922.8|9912.8|9
1623035590000|2021-06-07 03:13:10|9924|9914|9924.4|9914.4|9924.4|9914.4|9924|9914|2
1623035600000|2021-06-07 03:13:20|9924|9914|9924.1|9914.1|9924.1|9914.1|9923.8|9913.8|4
1623035610000|2021-06-07 03:13:30|9924.4|9914.4|9926.4|9916.4|9927|9917|9924.4|9914.4|9
1623035620000|2021-06-07 03:13:40|9926.9|9916.9|9927.9|9917.9|9927.9|9917.9|9926.9|9916.9|6
1623035640000|2021-06-07 03:14:00|9927.6|9917.6|9927.9|9917.9|9927.9|9917.9|9927.6|9917.6|2
1623035650000|2021-06-07 03:14:10|9928|9918|9928.6|9918.6|9929.1|9919.1|9928|9918|3
1623035660000|2021-06-07 03:14:20|9928.5|9918.5|9928.1|9918.1|9928.6|9918.6|9928.1|9918.1|9
1623035670000|2021-06-07 03:14:30|9927.9|9917.9|9928.5|9918.5|9928.6|9918.6|9927.3|9917.3|9
1623035680000|2021-06-07 03:14:40|9928.9|9918.9|9929.3|9919.3|9929.3|9919.3|9928.8|9918.8|7
1623035690000|2021-06-07 03:14:50|9928.9|9918.9|9928.8|9918.8|9929|9919|9928.5|9918.5|4
1623035700000|2021-06-07 03:15:00|9928.4|9918.4|9924.4|9914.4|9928.4|9918.4|9924.3|9914.3|9
1623035710000|2021-06-07 03:15:10|9924.6|9914.6|9926.6|9916.6|9926.6|9916.6|9924.4|9914.4|8
1623035730000|2021-06-07 03:15:30|9926.9|9916.9|9927.3|9917.3|9927.3|9917.3|9926.9|9916.9|3
1623035740000|2021-06-07 03:15:40|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|1
1623035750000|2021-06-07 03:15:50|9927.3|9917.3|9927.3|9917.3|9927.6|9917.6|9927|9917|6
1623035760000|2021-06-07 03:16:00|9927.6|9917.6|9927.9|9917.9|9927.9|9917.9|9927.1|9917.1|5
1623035770000|2021-06-07 03:16:10|9927.6|9917.6|9929|9919|9929.3|9919.3|9927.6|9917.6|7
1623035780000|2021-06-07 03:16:20|9928.6|9918.6|9929.3|9919.3|9929.4|9919.4|9928.6|9918.6|8
1623035790000|2021-06-07 03:16:30|9929.1|9919.1|9929.1|9919.1|9929.4|9919.4|9929.1|9919.1|8
1623035800000|2021-06-07 03:16:40|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|1
1623035810000|2021-06-07 03:16:50|9929.9|9919.9|9930.6|9920.6|9930.8|9920.8|9929.9|9919.9|7
1623035820000|2021-06-07 03:17:00|9930.4|9920.4|9930.6|9920.6|9930.9|9920.9|9930.4|9920.4|9
1623035830000|2021-06-07 03:17:10|9931|9921|9932|9922|9932|9922|9930.6|9920.6|7
1623035840000|2021-06-07 03:17:20|9932.6|9922.6|9938.4|9928.4|9938.4|9928.4|9932.6|9922.6|15
1623035850000|2021-06-07 03:17:30|9938.6|9928.6|9936.9|9926.9|9938.6|9928.6|9936.6|9926.6|6
1623035860000|2021-06-07 03:17:40|9936.8|9926.8|9938.1|9928.1|9938.1|9928.1|9936.8|9926.8|7
1623035870000|2021-06-07 03:17:50|9939|9929|9938.1|9928.1|9939.3|9929.3|9938.1|9928.1|3
1623035880000|2021-06-07 03:18:00|9937.9|9927.9|9937.6|9927.6|9937.9|9927.9|9937.6|9927.6|2
1623035890000|2021-06-07 03:18:10|9937.3|9927.3|9936.6|9926.6|9937.5|9927.5|9936.6|9926.6|8
1623035900000|2021-06-07 03:18:20|9937.8|9927.8|9937.4|9927.4|9937.8|9927.8|9937|9927|6
1623035910000|2021-06-07 03:18:30|9936.9|9926.9|9935.4|9925.4|9937.4|9927.4|9935.4|9925.4|9
1623035920000|2021-06-07 03:18:40|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|9934.9|9924.9|3
1623035930000|2021-06-07 03:18:50|9934.9|9924.9|9937.3|9927.3|9937.3|9927.3|9934.9|9924.9|6
1623035940000|2021-06-07 03:19:00|9936.9|9926.9|9938.8|9928.8|9938.9|9928.9|9936.4|9926.4|10
1623035950000|2021-06-07 03:19:10|9938.9|9928.9|9937.9|9927.9|9939.4|9929.4|9937.4|9927.4|10
1623035960000|2021-06-07 03:19:20|9937.5|9927.5|9937.9|9927.9|9937.9|9927.9|9937.5|9927.5|3
1623035970000|2021-06-07 03:19:30|9937.5|9927.5|9936.6|9926.6|9937.5|9927.5|9936.6|9926.6|3
1623035980000|2021-06-07 03:19:40|9936.3|9926.3|9937.8|9927.8|9937.8|9927.8|9936.3|9926.3|5
1623035990000|2021-06-07 03:19:50|9937.9|9927.9|9938.3|9928.3|9938.5|9928.5|9937.9|9927.9|4
1623036000000|2021-06-07 03:20:00|9937.9|9927.9|9937.3|9927.3|9937.9|9927.9|9937|9927|4
1623036010000|2021-06-07 03:20:10|9936.9|9926.9|9937.4|9927.4|9937.4|9927.4|9936.3|9926.3|6
1623036030000|2021-06-07 03:20:30|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|1
1623036040000|2021-06-07 03:20:40|9937.3|9927.3|9936.5|9926.5|9937.3|9927.3|9936.5|9926.5|5
1623036050000|2021-06-07 03:20:50|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|1
1623036060000|2021-06-07 03:21:00|9936.5|9926.5|9934.4|9924.4|9936.5|9926.5|9934.4|9924.4|5
1623036070000|2021-06-07 03:21:10|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|1
1623036080000|2021-06-07 03:21:20|9934.3|9924.3|9934.3|9924.3|9934.4|9924.4|9934.3|9924.3|3
1623036090000|2021-06-07 03:21:30|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|9934.3|9924.3|3
1623036100000|2021-06-07 03:21:40|9933.9|9923.9|9932.9|9922.9|9933.9|9923.9|9932.9|9922.9|2
1623036110000|2021-06-07 03:21:50|9933.1|9923.1|9934.8|9924.8|9935.4|9925.4|9933.1|9923.1|10
1623036120000|2021-06-07 03:22:00|9934.6|9924.6|9932.9|9922.9|9934.6|9924.6|9932.5|9922.5|5
1623036140000|2021-06-07 03:22:20|9932.5|9922.5|9932.9|9922.9|9932.9|9922.9|9932.5|9922.5|2
1623036150000|2021-06-07 03:22:30|9933.3|9923.3|9934.8|9924.8|9934.9|9924.9|9933.3|9923.3|4
1623036160000|2021-06-07 03:22:40|9934.4|9924.4|9934.1|9924.1|9934.8|9924.8|9934.1|9924.1|4
1623036170000|2021-06-07 03:22:50|9934.5|9924.5|9934.9|9924.9|9934.9|9924.9|9934.5|9924.5|6
1623036180000|2021-06-07 03:23:00|9935|9925|9934.9|9924.9|9935|9925|9934.5|9924.5|5
1623036190000|2021-06-07 03:23:10|9935.1|9925.1|9936.3|9926.3|9936.3|9926.3|9935.1|9925.1|3
1623036200000|2021-06-07 03:23:20|9936.4|9926.4|9936.1|9926.1|9937|9927|9936.1|9926.1|3
1623036210000|2021-06-07 03:23:30|9936.4|9926.4|9936.5|9926.5|9937|9927|9936.3|9926.3|6
1623036220000|2021-06-07 03:23:40|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|1
1623036240000|2021-06-07 03:24:00|9936.9|9926.9|9935.4|9925.4|9937.6|9927.6|9935.4|9925.4|7
1623036250000|2021-06-07 03:24:10|9935.1|9925.1|9932.5|9922.5|9935.1|9925.1|9932.5|9922.5|5
1623036260000|2021-06-07 03:24:20|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9932.1|9922.1|5
1623036270000|2021-06-07 03:24:30|9932.1|9922.1|9931.1|9921.1|9932.1|9922.1|9931.1|9921.1|2
1623036280000|2021-06-07 03:24:40|9930.9|9920.9|9930.6|9920.6|9931.3|9921.3|9930.6|9920.6|8
1623036290000|2021-06-07 03:24:50|9930.5|9920.5|9929.6|9919.6|9930.8|9920.8|9928.9|9918.9|11
1623036300000|2021-06-07 03:25:00|9929.4|9919.4|9929.6|9919.6|9930|9920|9929|9919|8
1623036310000|2021-06-07 03:25:10|9929.4|9919.4|9929.1|9919.1|9929.4|9919.4|9929.1|9919.1|2
1623036320000|2021-06-07 03:25:20|9928.9|9918.9|9928.5|9918.5|9929.3|9919.3|9928.5|9918.5|5
1623036340000|2021-06-07 03:25:40|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1623036350000|2021-06-07 03:25:50|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|1
1623036360000|2021-06-07 03:26:00|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|1
1623036380000|2021-06-07 03:26:20|9930|9920|9929.9|9919.9|9930|9920|9929.9|9919.9|2
1623036390000|2021-06-07 03:26:30|9929.6|9919.6|9929.5|9919.5|9929.6|9919.6|9929.5|9919.5|2
1623036400000|2021-06-07 03:26:40|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|9928.9|9918.9|3
1623036410000|2021-06-07 03:26:50|9929|9919|9928.1|9918.1|9929|9919|9927.1|9917.1|11
1623036420000|2021-06-07 03:27:00|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1623036430000|2021-06-07 03:27:10|9928.4|9918.4|9928.3|9918.3|9928.5|9918.5|9928.3|9918.3|3
1623036440000|2021-06-07 03:27:20|9928|9918|9927.3|9917.3|9928|9918|9927.3|9917.3|3
1623036450000|2021-06-07 03:27:30|9926.5|9916.5|9927.6|9917.6|9927.6|9917.6|9926.5|9916.5|9
1623036460000|2021-06-07 03:27:40|9927.3|9917.3|9927.1|9917.1|9928|9918|9927.1|9917.1|9
1623036470000|2021-06-07 03:27:50|9927.4|9917.4|9927.9|9917.9|9928.1|9918.1|9926.6|9916.6|4
1623036480000|2021-06-07 03:28:00|9927.6|9917.6|9926.5|9916.5|9927.6|9917.6|9926.4|9916.4|12
1623036490000|2021-06-07 03:28:10|9926.3|9916.3|9926.3|9916.3|9926.6|9916.6|9925.8|9915.8|10
1623036500000|2021-06-07 03:28:20|9926|9916|9925.6|9915.6|9926.3|9916.3|9925.6|9915.6|7
1623036510000|2021-06-07 03:28:30|9926.4|9916.4|9925.8|9915.8|9926.4|9916.4|9925.6|9915.6|7
1623036520000|2021-06-07 03:28:40|9925.5|9915.5|9925.8|9915.8|9926|9916|9925.5|9915.5|4
1623036540000|2021-06-07 03:29:00|9925.3|9915.3|9922.9|9912.9|9925.5|9915.5|9922.6|9912.6|11
1623036550000|2021-06-07 03:29:10|9923.3|9913.3|9923.5|9913.5|9923.6|9913.6|9923.3|9913.3|4
1623036560000|2021-06-07 03:29:20|9923.1|9913.1|9922.9|9912.9|9923.1|9913.1|9922.1|9912.1|4
1623036570000|2021-06-07 03:29:30|9922.5|9912.5|9923.1|9913.1|9923.1|9913.1|9922.5|9912.5|4
1623036580000|2021-06-07 03:29:40|9923.4|9913.4|9923.1|9913.1|9923.4|9913.4|9923.1|9913.1|2
1623036610000|2021-06-07 03:30:10|9923.6|9913.6|9923.4|9913.4|9923.9|9913.9|9923.3|9913.3|7
1623036630000|2021-06-07 03:30:30|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1623036640000|2021-06-07 03:30:40|9923.4|9913.4|9922.6|9912.6|9923.4|9913.4|9922.6|9912.6|4
1623036650000|2021-06-07 03:30:50|9922.4|9912.4|9923.1|9913.1|9923.1|9913.1|9922.4|9912.4|3
1623036660000|2021-06-07 03:31:00|9922.9|9912.9|9922.6|9912.6|9922.9|9912.9|9922.5|9912.5|3
1623036670000|2021-06-07 03:31:10|9923.1|9913.1|9922.9|9912.9|9923.1|9913.1|9922.8|9912.8|5
1623036680000|2021-06-07 03:31:20|9923|9913|9922.9|9912.9|9923|9913|9922.6|9912.6|4
1623036690000|2021-06-07 03:31:30|9922.6|9912.6|9923.1|9913.1|9923.1|9913.1|9922.6|9912.6|3
1623036700000|2021-06-07 03:31:40|9923.3|9913.3|9923.4|9913.4|9923.4|9913.4|9923.1|9913.1|3
1623036710000|2021-06-07 03:31:50|9922.8|9912.8|9922.8|9912.8|9923.1|9913.1|9922.8|9912.8|5
1623036720000|2021-06-07 03:32:00|9923.1|9913.1|9923.3|9913.3|9923.3|9913.3|9922.8|9912.8|4
1623036730000|2021-06-07 03:32:10|9923.4|9913.4|9924.1|9914.1|9924.4|9914.4|9923.4|9913.4|4
1623036740000|2021-06-07 03:32:20|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|1
1623036750000|2021-06-07 03:32:30|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|1
1623036760000|2021-06-07 03:32:40|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623036770000|2021-06-07 03:32:50|9924.6|9914.6|9925.1|9915.1|9925.1|9915.1|9924.6|9914.6|3
1623036780000|2021-06-07 03:33:00|9925.9|9915.9|9925.3|9915.3|9925.9|9915.9|9925.3|9915.3|3
1623036820000|2021-06-07 03:33:40|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|1
1623036830000|2021-06-07 03:33:50|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|1
1623036840000|2021-06-07 03:34:00|9924.5|9914.5|9923.4|9913.4|9924.5|9914.5|9923.4|9913.4|4
1623036870000|2021-06-07 03:34:30|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623036890000|2021-06-07 03:34:50|9924|9914|9923.6|9913.6|9924|9914|9923.6|9913.6|2
1623036900000|2021-06-07 03:35:00|9923.4|9913.4|9923.1|9913.1|9923.6|9913.6|9923.1|9913.1|4
1623036920000|2021-06-07 03:35:20|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1623036930000|2021-06-07 03:35:30|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.1|9912.1|3
1623036940000|2021-06-07 03:35:40|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1623037120000|2021-06-07 03:38:40|9922|9912|9922|9912|9922|9912|9922|9912|1
1623037150000|2021-06-07 03:39:10|9921.6|9911.6|9915.4|9905.4|9921.6|9911.6|9915.3|9905.3|5
1623037160000|2021-06-07 03:39:20|9915.1|9905.1|9913.3|9903.3|9915.9|9905.9|9913.3|9903.3|6
1623037170000|2021-06-07 03:39:30|9913.4|9903.4|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|6
1623037180000|2021-06-07 03:39:40|9912.4|9902.4|9912.1|9902.1|9912.4|9902.4|9911.6|9901.6|3
1623037190000|2021-06-07 03:39:50|9911.6|9901.6|9911.9|9901.9|9912.3|9902.3|9911.6|9901.6|3
1623037200000|2021-06-07 03:40:00|9912|9902|9912|9902|9912.3|9902.3|9912|9902|7
1623037220000|2021-06-07 03:40:20|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1623037230000|2021-06-07 03:40:30|9911.9|9901.9|9910.4|9900.4|9911.9|9901.9|9910.4|9900.4|5
1623037240000|2021-06-07 03:40:40|9910.9|9900.9|9910.4|9900.4|9910.9|9900.9|9910.4|9900.4|6
1623037250000|2021-06-07 03:40:50|9910.6|9900.6|9910.6|9900.6|9910.9|9900.9|9910.6|9900.6|3
1623037260000|2021-06-07 03:41:00|9910.9|9900.9|9911.1|9901.1|9911.1|9901.1|9910.9|9900.9|2
1623037280000|2021-06-07 03:41:20|9911.4|9901.4|9911.1|9901.1|9911.4|9901.4|9911.1|9901.1|6
1623037290000|2021-06-07 03:41:30|9911.3|9901.3|9911.1|9901.1|9911.3|9901.3|9911.1|9901.1|2
1623037300000|2021-06-07 03:41:40|9911.9|9901.9|9914.1|9904.1|9914.4|9904.4|9911.9|9901.9|4
1623037310000|2021-06-07 03:41:50|9914.4|9904.4|9915.3|9905.3|9915.3|9905.3|9914.4|9904.4|3
1623037320000|2021-06-07 03:42:00|9915.5|9905.5|9915.1|9905.1|9915.6|9905.6|9915.1|9905.1|5
1623037330000|2021-06-07 03:42:10|9915.4|9905.4|9915.6|9905.6|9915.6|9905.6|9915.4|9905.4|2
1623037340000|2021-06-07 03:42:20|9915.9|9905.9|9915.9|9905.9|9916.1|9906.1|9915.9|9905.9|3
1623037350000|2021-06-07 03:42:30|9916|9906|9915.5|9905.5|9916|9906|9915.5|9905.5|3
1623037370000|2021-06-07 03:42:50|9915|9905|9915.1|9905.1|9915.1|9905.1|9915|9905|2
1623037390000|2021-06-07 03:43:10|9914.9|9904.9|9913|9903|9914.9|9904.9|9913|9903|4
1623037410000|2021-06-07 03:43:30|9913.4|9903.4|9913.1|9903.1|9913.4|9903.4|9913.1|9903.1|2
1623037440000|2021-06-07 03:44:00|9913.3|9903.3|9913.1|9903.1|9913.3|9903.3|9913.1|9903.1|2
1623037450000|2021-06-07 03:44:10|9912.8|9902.8|9912.3|9902.3|9912.8|9902.8|9910.6|9900.6|8
1623037470000|2021-06-07 03:44:30|9912.5|9902.5|9912.8|9902.8|9912.8|9902.8|9912.3|9902.3|4
1623037480000|2021-06-07 03:44:40|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1623037490000|2021-06-07 03:44:50|9911.4|9901.4|9911.1|9901.1|9911.4|9901.4|9911.1|9901.1|2
1623037500000|2021-06-07 03:45:00|9911|9901|9912.8|9902.8|9912.8|9902.8|9911|9901|4
1623037520000|2021-06-07 03:45:20|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1623037550000|2021-06-07 03:45:50|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|1
1623037570000|2021-06-07 03:46:10|9913|9903|9913|9903|9913|9903|9913|9903|1
1623037580000|2021-06-07 03:46:20|9913.4|9903.4|9913.4|9903.4|9913.6|9903.6|9913.1|9903.1|7
1623037590000|2021-06-07 03:46:30|9913.1|9903.1|9913.4|9903.4|9913.4|9903.4|9913.1|9903.1|2
1623037600000|2021-06-07 03:46:40|9913.1|9903.1|9913.1|9903.1|9913.4|9903.4|9913.1|9903.1|5
1623037620000|2021-06-07 03:47:00|9913.4|9903.4|9913.1|9903.1|9913.4|9903.4|9913.1|9903.1|4
1623037630000|2021-06-07 03:47:10|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9912.4|9902.4|2
1623037640000|2021-06-07 03:47:20|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1623037690000|2021-06-07 03:48:10|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1623037730000|2021-06-07 03:48:50|9911.9|9901.9|9911.4|9901.4|9911.9|9901.9|9911.4|9901.4|2
1623037750000|2021-06-07 03:49:10|9911.8|9901.8|9911.4|9901.4|9911.8|9901.8|9911.4|9901.4|2
1623037810000|2021-06-07 03:50:10|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1623037820000|2021-06-07 03:50:20|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|1
1623037830000|2021-06-07 03:50:30|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1623037850000|2021-06-07 03:50:50|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|1
1623037860000|2021-06-07 03:51:00|9912.4|9902.4|9911.6|9901.6|9912.4|9902.4|9911.6|9901.6|3
1623037870000|2021-06-07 03:51:10|9911.4|9901.4|9911.6|9901.6|9911.6|9901.6|9911.4|9901.4|6
1623037880000|2021-06-07 03:51:20|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|1
1623037890000|2021-06-07 03:51:30|9910.6|9900.6|9910.1|9900.1|9910.6|9900.6|9910.1|9900.1|2
1623037920000|2021-06-07 03:52:00|9910.4|9900.4|9910.1|9900.1|9910.4|9900.4|9910.1|9900.1|2
1623037930000|2021-06-07 03:52:10|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|1
1623037940000|2021-06-07 03:52:20|9910.4|9900.4|9910.8|9900.8|9910.8|9900.8|9910.4|9900.4|2
1623038030000|2021-06-07 03:53:50|9910.6|9900.6|9910.1|9900.1|9910.6|9900.6|9910.1|9900.1|2
1623038050000|2021-06-07 03:54:10|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|1
1623038060000|2021-06-07 03:54:20|9907.8|9897.8|9907.6|9897.6|9908.4|9898.4|9907.6|9897.6|7
1623038070000|2021-06-07 03:54:30|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1623038090000|2021-06-07 03:54:50|9907.6|9897.6|9907.6|9897.6|9908.1|9898.1|9907.6|9897.6|3
1623038100000|2021-06-07 03:55:00|9908.1|9898.1|9908.1|9898.1|9908.6|9898.6|9907.6|9897.6|7
1623038110000|2021-06-07 03:55:10|9907.6|9897.6|9908.1|9898.1|9908.1|9898.1|9907.6|9897.6|2
1623038120000|2021-06-07 03:55:20|9907.6|9897.6|9907.4|9897.4|9908.1|9898.1|9907.4|9897.4|4
1623038180000|2021-06-07 03:56:20|9908.4|9898.4|9908.1|9898.1|9908.4|9898.4|9908.1|9898.1|2
1623038190000|2021-06-07 03:56:30|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|9908.1|9898.1|5
1623038200000|2021-06-07 03:56:40|9908.1|9898.1|9908.6|9898.6|9908.6|9898.6|9908.1|9898.1|3
1623038230000|2021-06-07 03:57:10|9908.4|9898.4|9908.1|9898.1|9908.4|9898.4|9908.1|9898.1|2
1623038280000|2021-06-07 03:58:00|9908.4|9898.4|9908.1|9898.1|9908.6|9898.6|9908.1|9898.1|4
1623038290000|2021-06-07 03:58:10|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|1
1623038300000|2021-06-07 03:58:20|9909.1|9899.1|9910.3|9900.3|9910.3|9900.3|9909.1|9899.1|4
1623038310000|2021-06-07 03:58:30|9910.6|9900.6|9911.1|9901.1|9911.1|9901.1|9910.6|9900.6|2
1623038320000|2021-06-07 03:58:40|9911.4|9901.4|9912.1|9902.1|9912.1|9902.1|9911.4|9901.4|4
1623038330000|2021-06-07 03:58:50|9912.3|9902.3|9912.5|9902.5|9912.5|9902.5|9912.3|9902.3|2
1623038360000|2021-06-07 03:59:20|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|1
1623038370000|2021-06-07 03:59:30|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1623038380000|2021-06-07 03:59:40|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|1
1623038420000|2021-06-07 04:00:20|9912.6|9902.6|9911.6|9901.6|9912.6|9902.6|9911.6|9901.6|2
1623038480000|2021-06-07 04:01:20|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|1
1623038530000|2021-06-07 04:02:10|9912.3|9902.3|9911.9|9901.9|9912.3|9902.3|9911.9|9901.9|2
1623038550000|2021-06-07 04:02:30|9911.6|9901.6|9911.1|9901.1|9911.6|9901.6|9911.1|9901.1|2
1623038580000|2021-06-07 04:03:00|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1623038650000|2021-06-07 04:04:10|9910|9900|9909.5|9899.5|9910.1|9900.1|9909.5|9899.5|4
1623038710000|2021-06-07 04:05:10|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|1
1623038800000|2021-06-07 04:06:40|9909.1|9899.1|9904.6|9894.6|9909.1|9899.1|9903.9|9893.9|5
1623038830000|2021-06-07 04:07:10|9904.4|9894.4|9903.9|9893.9|9904.4|9894.4|9903.9|9893.9|3
1623038840000|2021-06-07 04:07:20|9904.1|9894.1|9904.5|9894.5|9904.5|9894.5|9904.1|9894.1|2
1623038850000|2021-06-07 04:07:30|9904.3|9894.3|9903.6|9893.6|9904.3|9894.3|9903.6|9893.6|3
1623038860000|2021-06-07 04:07:40|9903.9|9893.9|9906|9896|9906|9896|9903.9|9893.9|3
1623038870000|2021-06-07 04:07:50|9906.9|9896.9|9907.3|9897.3|9907.3|9897.3|9906.9|9896.9|3
1623038880000|2021-06-07 04:08:00|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1623038890000|2021-06-07 04:08:10|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|1
1623038900000|2021-06-07 04:08:20|9907.6|9897.6|9907.9|9897.9|9907.9|9897.9|9907.6|9897.6|2
1623038910000|2021-06-07 04:08:30|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1623038920000|2021-06-07 04:08:40|9907.1|9897.1|9904.3|9894.3|9907.1|9897.1|9904|9894|5
1623038930000|2021-06-07 04:08:50|9904.8|9894.8|9904.5|9894.5|9904.8|9894.8|9904.5|9894.5|3
1623038950000|2021-06-07 04:09:10|9904.8|9894.8|9904.8|9894.8|9904.8|9894.8|9904.6|9894.6|3
1623038960000|2021-06-07 04:09:20|9904.9|9894.9|9905.6|9895.6|9905.6|9895.6|9904.9|9894.9|3
1623038980000|2021-06-07 04:09:40|9905.5|9895.5|9905.4|9895.4|9905.5|9895.5|9905.4|9895.4|2
1623038990000|2021-06-07 04:09:50|9905.8|9895.8|9906.5|9896.5|9906.9|9896.9|9905.8|9895.8|7
1623039010000|2021-06-07 04:10:10|9906.3|9896.3|9906.5|9896.5|9906.5|9896.5|9906.3|9896.3|6
1623039030000|2021-06-07 04:10:30|9906.3|9896.3|9905.6|9895.6|9906.3|9896.3|9905.6|9895.6|3
1623039040000|2021-06-07 04:10:40|9906|9896|9906|9896|9906|9896|9906|9896|1
1623039050000|2021-06-07 04:10:50|9906.4|9896.4|9906.1|9896.1|9906.4|9896.4|9906.1|9896.1|2
1623039060000|2021-06-07 04:11:00|9906.4|9896.4|9906.6|9896.6|9906.6|9896.6|9906.4|9896.4|2
1623039120000|2021-06-07 04:12:00|9906.9|9896.9|9908.1|9898.1|9908.1|9898.1|9906.9|9896.9|6
1623039130000|2021-06-07 04:12:10|9907.9|9897.9|9907.6|9897.6|9907.9|9897.9|9907.6|9897.6|2
1623039140000|2021-06-07 04:12:20|9907.1|9897.1|9907.4|9897.4|9907.4|9897.4|9907.1|9897.1|2
1623039170000|2021-06-07 04:12:50|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|1
1623039180000|2021-06-07 04:13:00|9907.3|9897.3|9907.1|9897.1|9907.3|9897.3|9907.1|9897.1|2
1623039190000|2021-06-07 04:13:10|9906.8|9896.8|9906.4|9896.4|9906.8|9896.8|9906.4|9896.4|2
1623039200000|2021-06-07 04:13:20|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|1
1623039220000|2021-06-07 04:13:40|9906.9|9896.9|9907.4|9897.4|9907.4|9897.4|9906.9|9896.9|2
1623039230000|2021-06-07 04:13:50|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|1
1623039270000|2021-06-07 04:14:30|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|1
1623039280000|2021-06-07 04:14:40|9907.1|9897.1|9906.6|9896.6|9907.1|9897.1|9906.6|9896.6|3
1623039290000|2021-06-07 04:14:50|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|1
1623039300000|2021-06-07 04:15:00|9907.4|9897.4|9907.1|9897.1|9907.4|9897.4|9907.1|9897.1|6
1623039310000|2021-06-07 04:15:10|9907.4|9897.4|9907.1|9897.1|9907.4|9897.4|9907.1|9897.1|2
1623039350000|2021-06-07 04:15:50|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|1
1623039370000|2021-06-07 04:16:10|9907.1|9897.1|9907.4|9897.4|9907.4|9897.4|9907.1|9897.1|2
1623039420000|2021-06-07 04:17:00|9907.6|9897.6|9907.6|9897.6|9907.9|9897.9|9907.6|9897.6|3
1623039430000|2021-06-07 04:17:10|9907.9|9897.9|9908.6|9898.6|9908.6|9898.6|9907.6|9897.6|4
1623039440000|2021-06-07 04:17:20|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.1|9899.1|3
1623039450000|2021-06-07 04:17:30|9908.9|9898.9|9909.4|9899.4|9909.4|9899.4|9908.9|9898.9|2
1623039460000|2021-06-07 04:17:40|9909.9|9899.9|9909.5|9899.5|9909.9|9899.9|9909.5|9899.5|2
1623039480000|2021-06-07 04:18:00|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|1
1623039500000|2021-06-07 04:18:20|9910|9900|9908.9|9898.9|9910|9900|9908.9|9898.9|2
1623039510000|2021-06-07 04:18:30|9909.4|9899.4|9909.4|9899.4|9910.4|9900.4|9909.4|9899.4|3
1623039570000|2021-06-07 04:19:30|9909.9|9899.9|9910.5|9900.5|9910.5|9900.5|9909.9|9899.9|3
1623039590000|2021-06-07 04:19:50|9910.1|9900.1|9909.4|9899.4|9910.6|9900.6|9908.9|9898.9|5
1623039600000|2021-06-07 04:20:00|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|1
1623039640000|2021-06-07 04:20:40|9910.4|9900.4|9910.6|9900.6|9910.6|9900.6|9910.4|9900.4|2
1623039670000|2021-06-07 04:21:10|9910.9|9900.9|9911.6|9901.6|9912.4|9902.4|9910.9|9900.9|4
1623039680000|2021-06-07 04:21:20|9912.6|9902.6|9911.6|9901.6|9912.6|9902.6|9911.6|9901.6|4
1623039690000|2021-06-07 04:21:30|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1623039700000|2021-06-07 04:21:40|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1623039720000|2021-06-07 04:22:00|9912.4|9902.4|9912.6|9902.6|9912.6|9902.6|9912.4|9902.4|2
1623039730000|2021-06-07 04:22:10|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|9911.9|9901.9|6
1623039740000|2021-06-07 04:22:20|9912.6|9902.6|9912.5|9902.5|9912.6|9902.6|9912.5|9902.5|2
1623039760000|2021-06-07 04:22:40|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|1
1623039780000|2021-06-07 04:23:00|9913.1|9903.1|9914.8|9904.8|9914.8|9904.8|9913.1|9903.1|2
1623039790000|2021-06-07 04:23:10|9914.4|9904.4|9913.4|9903.4|9914.4|9904.4|9913.4|9903.4|2
1623039800000|2021-06-07 04:23:20|9913.9|9903.9|9913.4|9903.4|9913.9|9903.9|9913.4|9903.4|3
1623039810000|2021-06-07 04:23:30|9913.3|9903.3|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|3
1623039840000|2021-06-07 04:24:00|9913.4|9903.4|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|2
1623039850000|2021-06-07 04:24:10|9913.4|9903.4|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|2
1623039860000|2021-06-07 04:24:20|9913.8|9903.8|9913.4|9903.4|9913.8|9903.8|9912.9|9902.9|4
1623039870000|2021-06-07 04:24:30|9913.3|9903.3|9912.9|9902.9|9913.3|9903.3|9912.9|9902.9|2
1623039900000|2021-06-07 04:25:00|9912.8|9902.8|9912.5|9902.5|9912.8|9902.8|9912.5|9902.5|2
1623039920000|2021-06-07 04:25:20|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1623039940000|2021-06-07 04:25:40|9911.6|9901.6|9911|9901|9911.6|9901.6|9911|9901|2
1623039950000|2021-06-07 04:25:50|9910.9|9900.9|9909.9|9899.9|9910.9|9900.9|9909.9|9899.9|2
1623039970000|2021-06-07 04:26:10|9909.3|9899.3|9909.3|9899.3|9909.3|9899.3|9909.3|9899.3|1
1623039980000|2021-06-07 04:26:20|9909.1|9899.1|9908.4|9898.4|9909.3|9899.3|9908.4|9898.4|4
1623040010000|2021-06-07 04:26:50|9908.1|9898.1|9908.1|9898.1|9908.1|9898.1|9908.1|9898.1|1
1623040030000|2021-06-07 04:27:10|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1623040060000|2021-06-07 04:27:40|9908.8|9898.8|9909.4|9899.4|9909.9|9899.9|9908.8|9898.8|3
1623040070000|2021-06-07 04:27:50|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|1
1623040080000|2021-06-07 04:28:00|9910.9|9900.9|9910.6|9900.6|9910.9|9900.9|9910.6|9900.6|2
1623040160000|2021-06-07 04:29:20|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|1
1623040200000|2021-06-07 04:30:00|9911.4|9901.4|9913.1|9903.1|9913.1|9903.1|9911.4|9901.4|4
1623040240000|2021-06-07 04:30:40|9913.6|9903.6|9913.5|9903.5|9913.6|9903.6|9913.5|9903.5|2
1623040280000|2021-06-07 04:31:20|9913.9|9903.9|9914.3|9904.3|9914.3|9904.3|9913.9|9903.9|2
1623040290000|2021-06-07 04:31:30|9914.6|9904.6|9916.6|9906.6|9916.6|9906.6|9914.6|9904.6|5
1623040300000|2021-06-07 04:31:40|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1623040310000|2021-06-07 04:31:50|9916.6|9906.6|9916.4|9906.4|9916.6|9906.6|9916.4|9906.4|4
1623040320000|2021-06-07 04:32:00|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|1
1623040340000|2021-06-07 04:32:20|9916.4|9906.4|9914.5|9904.5|9916.4|9906.4|9914.5|9904.5|4
1623040360000|2021-06-07 04:32:40|9914.8|9904.8|9915.1|9905.1|9915.1|9905.1|9914.8|9904.8|2
1623040370000|2021-06-07 04:32:50|9915.3|9905.3|9916.6|9906.6|9916.6|9906.6|9915.3|9905.3|2
1623040380000|2021-06-07 04:33:00|9916.4|9906.4|9916.6|9906.6|9916.6|9906.6|9916.4|9906.4|2
1623040390000|2021-06-07 04:33:10|9915.9|9905.9|9916.6|9906.6|9916.6|9906.6|9915.9|9905.9|2
1623040400000|2021-06-07 04:33:20|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1623040420000|2021-06-07 04:33:40|9916|9906|9915.6|9905.6|9916|9906|9915.6|9905.6|2
1623040440000|2021-06-07 04:34:00|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|1
1623040460000|2021-06-07 04:34:20|9916.3|9906.3|9915.5|9905.5|9916.3|9906.3|9915.5|9905.5|3
1623040470000|2021-06-07 04:34:30|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1623040570000|2021-06-07 04:36:10|9915.9|9905.9|9916.1|9906.1|9916.1|9906.1|9915.9|9905.9|2
1623040690000|2021-06-07 04:38:10|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1623040740000|2021-06-07 04:39:00|9916.3|9906.3|9913.6|9903.6|9916.3|9906.3|9913.6|9903.6|3
1623040760000|2021-06-07 04:39:20|9913.9|9903.9|9914.6|9904.6|9914.6|9904.6|9913.9|9903.9|2
1623040770000|2021-06-07 04:39:30|9914.9|9904.9|9915.5|9905.5|9915.5|9905.5|9914.9|9904.9|2
1623040810000|2021-06-07 04:40:10|9915.3|9905.3|9914.9|9904.9|9915.3|9905.3|9914.9|9904.9|2
1623040820000|2021-06-07 04:40:20|9915.3|9905.3|9915|9905|9915.3|9905.3|9915|9905|2
1623040830000|2021-06-07 04:40:30|9914.8|9904.8|9913.3|9903.3|9914.8|9904.8|9913.3|9903.3|4
1623040840000|2021-06-07 04:40:40|9913.5|9903.5|9912.9|9902.9|9913.5|9903.5|9912.9|9902.9|2
1623040850000|2021-06-07 04:40:50|9913.1|9903.1|9913.6|9903.6|9913.6|9903.6|9913.1|9903.1|2
1623040860000|2021-06-07 04:41:00|9914.1|9904.1|9914.3|9904.3|9914.3|9904.3|9914.1|9904.1|2
1623040890000|2021-06-07 04:41:30|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1623040910000|2021-06-07 04:41:50|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|1
1623040930000|2021-06-07 04:42:10|9914.6|9904.6|9915|9905|9915|9905|9914.6|9904.6|3
1623040940000|2021-06-07 04:42:20|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1623040970000|2021-06-07 04:42:50|9915|9905|9915|9905|9915|9905|9915|9905|1
1623041080000|2021-06-07 04:44:40|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|1
1623041110000|2021-06-07 04:45:10|9914.9|9904.9|9914.1|9904.1|9914.9|9904.9|9914.1|9904.1|2
1623041190000|2021-06-07 04:46:30|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1623041210000|2021-06-07 04:46:50|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|1
1623041230000|2021-06-07 04:47:10|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1623041270000|2021-06-07 04:47:50|9914.1|9904.1|9913.9|9903.9|9914.1|9904.1|9913.9|9903.9|2
1623041280000|2021-06-07 04:48:00|9913.8|9903.8|9913.4|9903.4|9913.8|9903.8|9913.4|9903.4|3
1623041290000|2021-06-07 04:48:10|9912.5|9902.5|9912.6|9902.6|9912.6|9902.6|9912.3|9902.3|3
1623041430000|2021-06-07 04:50:30|9913.1|9903.1|9914.3|9904.3|9914.3|9904.3|9913.1|9903.1|2
1623041440000|2021-06-07 04:50:40|9914.4|9904.4|9914.6|9904.6|9914.6|9904.6|9914.4|9904.4|2
1623041550000|2021-06-07 04:52:30|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1623041590000|2021-06-07 04:53:10|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|1
1623041600000|2021-06-07 04:53:20|9914.4|9904.4|9912.4|9902.4|9914.4|9904.4|9912.3|9902.3|3
1623041610000|2021-06-07 04:53:30|9912.9|9902.9|9913.1|9903.1|9913.1|9903.1|9912.6|9902.6|4
1623041620000|2021-06-07 04:53:40|9913|9903|9913|9903|9913|9903|9913|9903|1
1623041650000|2021-06-07 04:54:10|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1623041760000|2021-06-07 04:56:00|9912.9|9902.9|9912.8|9902.8|9912.9|9902.9|9912.8|9902.8|2
1623041770000|2021-06-07 04:56:10|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|9912.9|9902.9|1
1623041880000|2021-06-07 04:58:00|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|1
1623041890000|2021-06-07 04:58:10|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|1
1623041900000|2021-06-07 04:58:20|9912.1|9902.1|9911.6|9901.6|9912.1|9902.1|9911.6|9901.6|3
1623041910000|2021-06-07 04:58:30|9911.5|9901.5|9911.1|9901.1|9911.5|9901.5|9911.1|9901.1|2
1623041920000|2021-06-07 04:58:40|9911|9901|9910.9|9900.9|9911|9901|9909.5|9899.5|7
1623041930000|2021-06-07 04:58:50|9911|9901|9911|9901|9911|9901|9911|9901|1
1623041940000|2021-06-07 04:59:00|9911.6|9901.6|9912.4|9902.4|9912.4|9902.4|9911.1|9901.1|6
1623041970000|2021-06-07 04:59:30|9912.6|9902.6|9914.1|9904.1|9914.1|9904.1|9912.6|9902.6|3
1623042000000|2021-06-07 05:00:00|9914.4|9904.4|9915.4|9905.4|9915.4|9905.4|9914.4|9904.4|3
1623042010000|2021-06-07 05:00:10|9915.3|9905.3|9915.1|9905.1|9915.3|9905.3|9915.1|9905.1|2
1623042020000|2021-06-07 05:00:20|9914.9|9904.9|9914.6|9904.6|9914.9|9904.9|9914.6|9904.6|2
1623042030000|2021-06-07 05:00:30|9914.9|9904.9|9914.4|9904.4|9914.9|9904.9|9914.4|9904.4|3
1623042050000|2021-06-07 05:00:50|9914.9|9904.9|9915|9905|9915|9905|9914.9|9904.9|2
1623042060000|2021-06-07 05:01:00|9915.3|9905.3|9916.1|9906.1|9916.1|9906.1|9915.3|9905.3|5
1623042070000|2021-06-07 05:01:10|9917.1|9907.1|9917.6|9907.6|9917.6|9907.6|9917.1|9907.1|2
1623042080000|2021-06-07 05:01:20|9917.9|9907.9|9918.1|9908.1|9918.1|9908.1|9917.9|9907.9|2
1623042090000|2021-06-07 05:01:30|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|1
1623042100000|2021-06-07 05:01:40|9918|9908|9918|9908|9918|9908|9918|9908|1
1623042130000|2021-06-07 05:02:10|9918.3|9908.3|9917.8|9907.8|9918.3|9908.3|9917.3|9907.3|4
1623042140000|2021-06-07 05:02:20|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1623042150000|2021-06-07 05:02:30|9917.8|9907.8|9917.1|9907.1|9917.8|9907.8|9917.1|9907.1|3
1623042160000|2021-06-07 05:02:40|9916.1|9906.1|9917.1|9907.1|9917.1|9907.1|9916.1|9906.1|6
1623042170000|2021-06-07 05:02:50|9917|9907|9916.6|9906.6|9917|9907|9916.6|9906.6|3
1623042180000|2021-06-07 05:03:00|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1623042230000|2021-06-07 05:03:50|9916.8|9906.8|9917.1|9907.1|9917.1|9907.1|9916.8|9906.8|2
1623042240000|2021-06-07 05:04:00|9917|9907|9917.4|9907.4|9917.4|9907.4|9917|9907|2
1623042260000|2021-06-07 05:04:20|9917.3|9907.3|9917.3|9907.3|9917.3|9907.3|9916.9|9906.9|4
1623042280000|2021-06-07 05:04:40|9917.1|9907.1|9917.3|9907.3|9917.3|9907.3|9917.1|9907.1|2
1623042320000|2021-06-07 05:05:20|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|1
1623042340000|2021-06-07 05:05:40|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|1
1623042350000|2021-06-07 05:05:50|9916.6|9906.6|9915.9|9905.9|9916.6|9906.6|9915.9|9905.9|4
1623042380000|2021-06-07 05:06:20|9915.6|9905.6|9914.4|9904.4|9915.6|9905.6|9914.4|9904.4|2
1623042390000|2021-06-07 05:06:30|9914.1|9904.1|9914.4|9904.4|9914.4|9904.4|9914.1|9904.1|2
1623042400000|2021-06-07 05:06:40|9914.1|9904.1|9914.1|9904.1|9914.4|9904.4|9914.1|9904.1|3
1623042430000|2021-06-07 05:07:10|9913.5|9903.5|9916|9906|9916|9906|9913.5|9903.5|7
1623042440000|2021-06-07 05:07:20|9916.4|9906.4|9916|9906|9916.4|9906.4|9916|9906|2
1623042450000|2021-06-07 05:07:30|9916.4|9906.4|9916.9|9906.9|9917.3|9907.3|9916.4|9906.4|5
1623042460000|2021-06-07 05:07:40|9917.1|9907.1|9917.4|9907.4|9917.4|9907.4|9917.1|9907.1|2
1623042470000|2021-06-07 05:07:50|9917.8|9907.8|9917.6|9907.6|9917.8|9907.8|9917.6|9907.6|2
1623042500000|2021-06-07 05:08:20|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1623042540000|2021-06-07 05:09:00|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|1
1623042550000|2021-06-07 05:09:10|9917.9|9907.9|9918.4|9908.4|9918.4|9908.4|9917.9|9907.9|2
1623042560000|2021-06-07 05:09:20|9918|9908|9918.1|9908.1|9918.1|9908.1|9917.6|9907.6|4
1623042570000|2021-06-07 05:09:30|9918.4|9908.4|9921.1|9911.1|9921.1|9911.1|9918.4|9908.4|3
1623042590000|2021-06-07 05:09:50|9921.4|9911.4|9921.9|9911.9|9921.9|9911.9|9921.4|9911.4|3
1623042610000|2021-06-07 05:10:10|9922.3|9912.3|9925.1|9915.1|9925.1|9915.1|9922.1|9912.1|5
1623042620000|2021-06-07 05:10:20|9924.9|9914.9|9923.9|9913.9|9924.9|9914.9|9923.6|9913.6|4
1623042630000|2021-06-07 05:10:30|9923.8|9913.8|9923.1|9913.1|9923.8|9913.8|9923.1|9913.1|4
1623042640000|2021-06-07 05:10:40|9923.5|9913.5|9925.6|9915.6|9925.6|9915.6|9923.5|9913.5|4
1623042650000|2021-06-07 05:10:50|9925.4|9915.4|9924.5|9914.5|9925.4|9915.4|9923.8|9913.8|5
1623042660000|2021-06-07 05:11:00|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|1
1623042670000|2021-06-07 05:11:10|9926.1|9916.1|9923.9|9913.9|9926.1|9916.1|9923.9|9913.9|3
1623042680000|2021-06-07 05:11:20|9923.6|9913.6|9922.6|9912.6|9923.6|9913.6|9922.6|9912.6|3
1623042690000|2021-06-07 05:11:30|9919.9|9909.9|9919.9|9909.9|9920.1|9910.1|9919.9|9909.9|3
1623042700000|2021-06-07 05:11:40|9920.1|9910.1|9920.9|9910.9|9920.9|9910.9|9920.1|9910.1|2
1623042720000|2021-06-07 05:12:00|9921.1|9911.1|9921.9|9911.9|9921.9|9911.9|9921.1|9911.1|2
1623042730000|2021-06-07 05:12:10|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9922.6|9912.6|3
1623042740000|2021-06-07 05:12:20|9922.6|9912.6|9923.1|9913.1|9923.1|9913.1|9922.6|9912.6|2
1623042750000|2021-06-07 05:12:30|9923.6|9913.6|9922.6|9912.6|9923.6|9913.6|9922.6|9912.6|3
1623042760000|2021-06-07 05:12:40|9922.9|9912.9|9922.6|9912.6|9923.9|9913.9|9922.6|9912.6|7
1623042770000|2021-06-07 05:12:50|9922.5|9912.5|9922.3|9912.3|9922.5|9912.5|9922.3|9912.3|2
1623042780000|2021-06-07 05:13:00|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1623042790000|2021-06-07 05:13:10|9922.5|9912.5|9922.3|9912.3|9922.5|9912.5|9922.3|9912.3|3
1623042800000|2021-06-07 05:13:20|9922|9912|9920|9910|9922|9912|9920|9910|5
1623042810000|2021-06-07 05:13:30|9920.1|9910.1|9920.4|9910.4|9920.4|9910.4|9920|9910|4
1623042820000|2021-06-07 05:13:40|9920|9910|9920.3|9910.3|9920.3|9910.3|9920|9910|2
1623042830000|2021-06-07 05:13:50|9919.9|9909.9|9919.4|9909.4|9919.9|9909.9|9919.4|9909.4|3
1623042840000|2021-06-07 05:14:00|9919.6|9909.6|9920.9|9910.9|9920.9|9910.9|9919.6|9909.6|3
1623042870000|2021-06-07 05:14:30|9920.4|9910.4|9920.4|9910.4|9921.1|9911.1|9920.4|9910.4|3
1623042880000|2021-06-07 05:14:40|9920.1|9910.1|9918.9|9908.9|9920.1|9910.1|9918.9|9908.9|4
1623042890000|2021-06-07 05:14:50|9919.1|9909.1|9917.9|9907.9|9919.1|9909.1|9917.9|9907.9|3
1623042900000|2021-06-07 05:15:00|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1623042910000|2021-06-07 05:15:10|9918.6|9908.6|9919.6|9909.6|9919.6|9909.6|9918.6|9908.6|5
1623042920000|2021-06-07 05:15:20|9919.3|9909.3|9920.6|9910.6|9920.6|9910.6|9919.1|9909.1|4
1623042960000|2021-06-07 05:16:00|9920.9|9910.9|9921.6|9911.6|9921.6|9911.6|9920.9|9910.9|2
1623042980000|2021-06-07 05:16:20|9921.1|9911.1|9921.6|9911.6|9921.6|9911.6|9921.1|9911.1|2
1623043000000|2021-06-07 05:16:40|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1623043010000|2021-06-07 05:16:50|9920.6|9910.6|9920.4|9910.4|9920.6|9910.6|9920.4|9910.4|2
1623043030000|2021-06-07 05:17:10|9920.1|9910.1|9917.9|9907.9|9920.1|9910.1|9917.4|9907.4|7
1623043040000|2021-06-07 05:17:20|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9917.9|9907.9|3
1623043080000|2021-06-07 05:18:00|9918.6|9908.6|9919.6|9909.6|9919.6|9909.6|9918.6|9908.6|2
1623043120000|2021-06-07 05:18:40|9920.3|9910.3|9920.4|9910.4|9920.4|9910.4|9920.3|9910.3|2
1623043140000|2021-06-07 05:19:00|9920.9|9910.9|9920.6|9910.6|9920.9|9910.9|9920.6|9910.6|2
1623043150000|2021-06-07 05:19:10|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1623043160000|2021-06-07 05:19:20|9921.1|9911.1|9921.9|9911.9|9921.9|9911.9|9921.1|9911.1|2
1623043170000|2021-06-07 05:19:30|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1623043180000|2021-06-07 05:19:40|9921.4|9911.4|9921.9|9911.9|9922.1|9912.1|9921.1|9911.1|4
1623043210000|2021-06-07 05:20:10|9922.1|9912.1|9923.3|9913.3|9923.3|9913.3|9922.1|9912.1|2
1623043270000|2021-06-07 05:21:10|9924.1|9914.1|9923.1|9913.1|9924.1|9914.1|9923.1|9913.1|3
1623043280000|2021-06-07 05:21:20|9923|9913|9921.6|9911.6|9923|9913|9921.6|9911.6|2
1623043290000|2021-06-07 05:21:30|9922.1|9912.1|9921.1|9911.1|9922.1|9912.1|9921.1|9911.1|4
1623043300000|2021-06-07 05:21:40|9922.1|9912.1|9921.9|9911.9|9922.1|9912.1|9921.9|9911.9|2
1623043320000|2021-06-07 05:22:00|9922.4|9912.4|9923.4|9913.4|9923.5|9913.5|9922.4|9912.4|3
1623043340000|2021-06-07 05:22:20|9923.9|9913.9|9924.4|9914.4|9924.4|9914.4|9923.9|9913.9|2
1623043350000|2021-06-07 05:22:30|9924|9914|9922.4|9912.4|9924|9914|9922.4|9912.4|5
1623043380000|2021-06-07 05:23:00|9922.3|9912.3|9919.9|9909.9|9922.3|9912.3|9919.9|9909.9|3
1623043400000|2021-06-07 05:23:20|9920.1|9910.1|9920.6|9910.6|9920.6|9910.6|9920.1|9910.1|2
1623043420000|2021-06-07 05:23:40|9920.4|9910.4|9920.6|9910.6|9920.6|9910.6|9920.4|9910.4|4
1623043470000|2021-06-07 05:24:30|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1623043490000|2021-06-07 05:24:50|9920.6|9910.6|9920.4|9910.4|9920.6|9910.6|9920.4|9910.4|2
1623043500000|2021-06-07 05:25:00|9920.6|9910.6|9920.4|9910.4|9920.6|9910.6|9920.4|9910.4|2
1623043510000|2021-06-07 05:25:10|9920.1|9910.1|9918|9908|9920.1|9910.1|9918|9908|5
1623043530000|2021-06-07 05:25:30|9917.9|9907.9|9917.8|9907.8|9917.9|9907.9|9917.8|9907.8|2
1623043550000|2021-06-07 05:25:50|9917.6|9907.6|9916.1|9906.1|9917.6|9907.6|9916.1|9906.1|4
1623043560000|2021-06-07 05:26:00|9916.5|9906.5|9916.6|9906.6|9916.6|9906.6|9916.5|9906.5|2
1623043570000|2021-06-07 05:26:10|9916.9|9906.9|9917.9|9907.9|9917.9|9907.9|9916.9|9906.9|3
1623043590000|2021-06-07 05:26:30|9918.1|9908.1|9918.6|9908.6|9918.6|9908.6|9918.1|9908.1|2
1623043600000|2021-06-07 05:26:40|9918.8|9908.8|9919|9909|9919.3|9909.3|9918.8|9908.8|3
1623043620000|2021-06-07 05:27:00|9919.4|9909.4|9920.1|9910.1|9920.1|9910.1|9919.4|9909.4|4
1623043630000|2021-06-07 05:27:10|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1623043640000|2021-06-07 05:27:20|9919.4|9909.4|9919.6|9909.6|9919.6|9909.6|9919.4|9909.4|2
1623043670000|2021-06-07 05:27:50|9919.4|9909.4|9919|9909|9919.5|9909.5|9919|9909|7
1623043680000|2021-06-07 05:28:00|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|1
1623043700000|2021-06-07 05:28:20|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1623043710000|2021-06-07 05:28:30|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1623043720000|2021-06-07 05:28:40|9919.4|9909.4|9919.1|9909.1|9919.4|9909.4|9919.1|9909.1|2
1623043740000|2021-06-07 05:29:00|9919.5|9909.5|9920.3|9910.3|9920.3|9910.3|9919.4|9909.4|4
1623043750000|2021-06-07 05:29:10|9921.1|9911.1|9921.1|9911.1|9921.4|9911.4|9921.1|9911.1|3
1623043770000|2021-06-07 05:29:30|9920.9|9910.9|9919.8|9909.8|9920.9|9910.9|9919.8|9909.8|2
1623043780000|2021-06-07 05:29:40|9919.6|9909.6|9919.1|9909.1|9919.6|9909.6|9919.1|9909.1|4
1623043800000|2021-06-07 05:30:00|9918.9|9908.9|9907.4|9897.4|9918.9|9908.9|9906.9|9896.9|22
1623043810000|2021-06-07 05:30:10|9908.4|9898.4|9906.8|9896.8|9914.1|9904.1|9906.8|9896.8|25
1623043820000|2021-06-07 05:30:20|9906.9|9896.9|9908.4|9898.4|9910|9900|9906.9|9896.9|14
1623043830000|2021-06-07 05:30:30|9908.1|9898.1|9910.9|9900.9|9910.9|9900.9|9907.5|9897.5|15
1623043840000|2021-06-07 05:30:40|9911.4|9901.4|9913.1|9903.1|9913.6|9903.6|9911.4|9901.4|8
1623043850000|2021-06-07 05:30:50|9912.4|9902.4|9918.4|9908.4|9918.6|9908.6|9912.4|9902.4|13
1623043860000|2021-06-07 05:31:00|9918.1|9908.1|9914.9|9904.9|9918.1|9908.1|9913.9|9903.9|15
1623043870000|2021-06-07 05:31:10|9915.1|9905.1|9916.3|9906.3|9917.1|9907.1|9915.1|9905.1|8
1623043880000|2021-06-07 05:31:20|9916.1|9906.1|9913.9|9903.9|9916.1|9906.1|9913.6|9903.6|14
1623043890000|2021-06-07 05:31:30|9914.1|9904.1|9915.8|9905.8|9915.8|9905.8|9911.1|9901.1|21
1623043900000|2021-06-07 05:31:40|9915.9|9905.9|9915.6|9905.6|9916.1|9906.1|9914.6|9904.6|9
1623043910000|2021-06-07 05:31:50|9915.4|9905.4|9913.9|9903.9|9915.4|9905.4|9913.9|9903.9|7
1623043920000|2021-06-07 05:32:00|9913.6|9903.6|9910.9|9900.9|9913.6|9903.6|9910.6|9900.6|9
1623043930000|2021-06-07 05:32:10|9911.1|9901.1|9914.9|9904.9|9914.9|9904.9|9911.1|9901.1|7
1623043940000|2021-06-07 05:32:20|9915.1|9905.1|9913.9|9903.9|9916.1|9906.1|9913.4|9903.4|13
1623043950000|2021-06-07 05:32:30|9913.8|9903.8|9912.4|9902.4|9913.8|9903.8|9911.1|9901.1|13
1623043960000|2021-06-07 05:32:40|9912.1|9902.1|9913.6|9903.6|9915.1|9905.1|9912.1|9902.1|12
1623043970000|2021-06-07 05:32:50|9913.9|9903.9|9914.6|9904.6|9914.6|9904.6|9913.9|9903.9|3
1623043980000|2021-06-07 05:33:00|9914.5|9904.5|9916.1|9906.1|9916.4|9906.4|9913.6|9903.6|11
1623043990000|2021-06-07 05:33:10|9916.4|9906.4|9918.1|9908.1|9918.1|9908.1|9916.4|9906.4|3
1623044000000|2021-06-07 05:33:20|9918|9908|9916.4|9906.4|9918|9908|9916.1|9906.1|8
1623044010000|2021-06-07 05:33:30|9916.1|9906.1|9916.4|9906.4|9916.6|9906.6|9916.1|9906.1|14
1623044020000|2021-06-07 05:33:40|9916.1|9906.1|9916.6|9906.6|9916.9|9906.9|9916.1|9906.1|12
1623044030000|2021-06-07 05:33:50|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1623044040000|2021-06-07 05:34:00|9916.1|9906.1|9918.4|9908.4|9918.4|9908.4|9916.1|9906.1|7
1623044060000|2021-06-07 05:34:20|9918.9|9908.9|9921|9911|9921.4|9911.4|9918.9|9908.9|8
1623044070000|2021-06-07 05:34:30|9920.9|9910.9|9921.1|9911.1|9921.4|9911.4|9920.9|9910.9|4
1623044080000|2021-06-07 05:34:40|9921.4|9911.4|9920.4|9910.4|9921.4|9911.4|9920.4|9910.4|4
1623044090000|2021-06-07 05:34:50|9920.3|9910.3|9920.4|9910.4|9921|9911|9920.1|9910.1|13
1623044100000|2021-06-07 05:35:00|9920.1|9910.1|9920.6|9910.6|9920.6|9910.6|9919.4|9909.4|8
1623044110000|2021-06-07 05:35:10|9921.4|9911.4|9922.6|9912.6|9922.6|9912.6|9921.4|9911.4|12
1623044120000|2021-06-07 05:35:20|9922.4|9912.4|9922.6|9912.6|9922.9|9912.9|9922.4|9912.4|4
1623044130000|2021-06-07 05:35:30|9922.4|9912.4|9917.5|9907.5|9922.4|9912.4|9917.4|9907.4|14
1623044140000|2021-06-07 05:35:40|9917.4|9907.4|9911.6|9901.6|9917.4|9907.4|9911.6|9901.6|20
1623044150000|2021-06-07 05:35:50|9911.9|9901.9|9911.4|9901.4|9912.1|9902.1|9910.6|9900.6|9
1623044160000|2021-06-07 05:36:00|9911|9901|9910.4|9900.4|9911|9901|9910.1|9900.1|14
1623044170000|2021-06-07 05:36:10|9910.1|9900.1|9911.8|9901.8|9911.9|9901.9|9909.5|9899.5|12
1623044180000|2021-06-07 05:36:20|9911.1|9901.1|9910.8|9900.8|9911.1|9901.1|9910.6|9900.6|6
1623044190000|2021-06-07 05:36:30|9910.9|9900.9|9911.4|9901.4|9911.4|9901.4|9910.9|9900.9|4
1623044200000|2021-06-07 05:36:40|9911.9|9901.9|9912.1|9902.1|9912.1|9902.1|9911.9|9901.9|2
1623044210000|2021-06-07 05:36:50|9912.9|9902.9|9911.8|9901.8|9912.9|9902.9|9911.8|9901.8|4
1623044220000|2021-06-07 05:37:00|9911.4|9901.4|9909.4|9899.4|9911.6|9901.6|9908.9|9898.9|19
1623044230000|2021-06-07 05:37:10|9909.6|9899.6|9908|9898|9909.6|9899.6|9907.8|9897.8|9
1623044240000|2021-06-07 05:37:20|9907.8|9897.8|9907.3|9897.3|9907.8|9897.8|9906.6|9896.6|5
1623044250000|2021-06-07 05:37:30|9906.9|9896.9|9907.1|9897.1|9907.1|9897.1|9906.8|9896.8|6
1623044260000|2021-06-07 05:37:40|9906.9|9896.9|9906.8|9896.8|9907.1|9897.1|9906.6|9896.6|7
1623044270000|2021-06-07 05:37:50|9906.9|9896.9|9908.9|9898.9|9908.9|9898.9|9906.9|9896.9|7
1623044280000|2021-06-07 05:38:00|9909.1|9899.1|9910.9|9900.9|9911.1|9901.1|9909.1|9899.1|7
1623044290000|2021-06-07 05:38:10|9910.8|9900.8|9909.4|9899.4|9910.8|9900.8|9909.1|9899.1|6
1623044300000|2021-06-07 05:38:20|9910.1|9900.1|9910.4|9900.4|9910.4|9900.4|9910.1|9900.1|2
1623044310000|2021-06-07 05:38:30|9910.1|9900.1|9908.8|9898.8|9910.1|9900.1|9908.8|9898.8|6
1623044330000|2021-06-07 05:38:50|9908.9|9898.9|9909.1|9899.1|9909.9|9899.9|9908.9|9898.9|5
1623044340000|2021-06-07 05:39:00|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|9908.9|9898.9|6
1623044350000|2021-06-07 05:39:10|9910.1|9900.1|9910.6|9900.6|9910.9|9900.9|9910.1|9900.1|3
1623044360000|2021-06-07 05:39:20|9910.3|9900.3|9912.1|9902.1|9913.1|9903.1|9910.3|9900.3|9
1623044390000|2021-06-07 05:39:50|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|1
1623044400000|2021-06-07 05:40:00|9911.3|9901.3|9909.4|9899.4|9911.3|9901.3|9909.1|9899.1|6
1623044410000|2021-06-07 05:40:10|9909.6|9899.6|9907.4|9897.4|9909.6|9899.6|9907.4|9897.4|7
1623044420000|2021-06-07 05:40:20|9907.6|9897.6|9909.8|9899.8|9909.8|9899.8|9907.4|9897.4|13
1623044430000|2021-06-07 05:40:30|9909.5|9899.5|9909.9|9899.9|9909.9|9899.9|9909.4|9899.4|3
1623044440000|2021-06-07 05:40:40|9909.6|9899.6|9909.3|9899.3|9909.6|9899.6|9908.5|9898.5|5
1623044450000|2021-06-07 05:40:50|9909.4|9899.4|9910.1|9900.1|9910.1|9900.1|9909.4|9899.4|3
1623044460000|2021-06-07 05:41:00|9910.4|9900.4|9912.4|9902.4|9912.4|9902.4|9910.4|9900.4|13
1623044470000|2021-06-07 05:41:10|9912.6|9902.6|9912.9|9902.9|9912.9|9902.9|9912.6|9902.6|2
1623044480000|2021-06-07 05:41:20|9912.4|9902.4|9912.3|9902.3|9912.4|9902.4|9912.1|9902.1|3
1623044490000|2021-06-07 05:41:30|9912.6|9902.6|9913|9903|9913.3|9903.3|9912.6|9902.6|6
1623044500000|2021-06-07 05:41:40|9913.1|9903.1|9913.4|9903.4|9914.4|9904.4|9913.1|9903.1|13
1623044510000|2021-06-07 05:41:50|9913|9903|9913.6|9903.6|9913.8|9903.8|9913|9903|12
1623044520000|2021-06-07 05:42:00|9913.4|9903.4|9913.4|9903.4|9913.6|9903.6|9913.4|9903.4|8
1623044530000|2021-06-07 05:42:10|9913.6|9903.6|9913.4|9903.4|9913.6|9903.6|9913.4|9903.4|2
1623044540000|2021-06-07 05:42:20|9913.6|9903.6|9913.4|9903.4|9913.6|9903.6|9913.4|9903.4|4
1623044550000|2021-06-07 05:42:30|9913.6|9903.6|9913.4|9903.4|9913.8|9903.8|9913.4|9903.4|10
1623044560000|2021-06-07 05:42:40|9913.6|9903.6|9913.1|9903.1|9913.6|9903.6|9913|9903|10
1623044570000|2021-06-07 05:42:50|9913.4|9903.4|9912.1|9902.1|9914|9904|9912.1|9902.1|14
1623044580000|2021-06-07 05:43:00|9911.9|9901.9|9912.5|9902.5|9912.5|9902.5|9911.6|9901.6|5
1623044590000|2021-06-07 05:43:10|9912.4|9902.4|9912.4|9902.4|9912.6|9902.6|9911.9|9901.9|7
1623044600000|2021-06-07 05:43:20|9912.6|9902.6|9912|9902|9912.6|9902.6|9912|9902|5
1623044610000|2021-06-07 05:43:30|9912.3|9902.3|9911.9|9901.9|9912.3|9902.3|9911.9|9901.9|2
1623044630000|2021-06-07 05:43:50|9911.6|9901.6|9912|9902|9912.3|9902.3|9911.6|9901.6|4
1623044640000|2021-06-07 05:44:00|9912.4|9902.4|9913.4|9903.4|9913.6|9903.6|9912.4|9902.4|8
1623044650000|2021-06-07 05:44:10|9913.6|9903.6|9913.6|9903.6|9914.6|9904.6|9913.6|9903.6|8
1623044660000|2021-06-07 05:44:20|9914|9904|9913.8|9903.8|9914|9904|9913.5|9903.5|4
1623044670000|2021-06-07 05:44:30|9913.9|9903.9|9913.9|9903.9|9914.1|9904.1|9913.9|9903.9|3
1623044680000|2021-06-07 05:44:40|9914.1|9904.1|9914.4|9904.4|9914.6|9904.6|9914.1|9904.1|4
1623044690000|2021-06-07 05:44:50|9914.9|9904.9|9913.6|9903.6|9914.9|9904.9|9913.4|9903.4|7
1623044700000|2021-06-07 05:45:00|9913.4|9903.4|9911.1|9901.1|9913.4|9903.4|9911.1|9901.1|5
1623044710000|2021-06-07 05:45:10|9910.6|9900.6|9908.9|9898.9|9910.6|9900.6|9908.4|9898.4|9
1623044720000|2021-06-07 05:45:20|9908.6|9898.6|9905.9|9895.9|9908.6|9898.6|9905.9|9895.9|11
1623044730000|2021-06-07 05:45:30|9906|9896|9907.1|9897.1|9907.6|9897.6|9906|9896|10
1623044740000|2021-06-07 05:45:40|9906.9|9896.9|9906.8|9896.8|9906.9|9896.9|9906.1|9896.1|5
1623044750000|2021-06-07 05:45:50|9906.4|9896.4|9906.9|9896.9|9907|9897|9906.1|9896.1|9
1623044760000|2021-06-07 05:46:00|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|9906.1|9896.1|3
1623044770000|2021-06-07 05:46:10|9906.6|9896.6|9906.1|9896.1|9906.9|9896.9|9906.1|9896.1|4
1623044780000|2021-06-07 05:46:20|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|1
1623044790000|2021-06-07 05:46:30|9906.5|9896.5|9906.1|9896.1|9906.5|9896.5|9906.1|9896.1|2
1623044800000|2021-06-07 05:46:40|9905.6|9895.6|9903.9|9893.9|9905.6|9895.6|9903.9|9893.9|5
1623044810000|2021-06-07 05:46:50|9903.3|9893.3|9902.6|9892.6|9903.3|9893.3|9902.6|9892.6|6
1623044820000|2021-06-07 05:47:00|9902.8|9892.8|9904.8|9894.8|9904.8|9894.8|9902.8|9892.8|11
1623044830000|2021-06-07 05:47:10|9904.5|9894.5|9905|9895|9905.4|9895.4|9904.4|9894.4|11
1623044840000|2021-06-07 05:47:20|9904.8|9894.8|9902.4|9892.4|9904.8|9894.8|9902.4|9892.4|6
1623044850000|2021-06-07 05:47:30|9901.9|9891.9|9902.9|9892.9|9903.5|9893.5|9901.9|9891.9|6
1623044860000|2021-06-07 05:47:40|9902.6|9892.6|9902.4|9892.4|9903|9893|9902.4|9892.4|5
1623044870000|2021-06-07 05:47:50|9902.1|9892.1|9899.4|9889.4|9902.1|9892.1|9898.5|9888.5|12
1623044880000|2021-06-07 05:48:00|9899.1|9889.1|9900.3|9890.3|9900.3|9890.3|9897.4|9887.4|18
1623044890000|2021-06-07 05:48:10|9900.6|9890.6|9900.3|9890.3|9901.4|9891.4|9900.1|9890.1|6
1623044900000|2021-06-07 05:48:20|9900.4|9890.4|9900.6|9890.6|9901.1|9891.1|9900.4|9890.4|6
1623044910000|2021-06-07 05:48:30|9899.5|9889.5|9898.3|9888.3|9899.8|9889.8|9897.9|9887.9|10
1623044920000|2021-06-07 05:48:40|9898.5|9888.5|9898.1|9888.1|9898.9|9888.9|9898|9888|6
1623044930000|2021-06-07 05:48:50|9897.9|9887.9|9897.6|9887.6|9898.1|9888.1|9896.9|9886.9|8
1623044940000|2021-06-07 05:49:00|9897.8|9887.8|9898.4|9888.4|9899.9|9889.9|9897.5|9887.5|20
1623044950000|2021-06-07 05:49:10|9898.1|9888.1|9892.4|9882.4|9898.1|9888.1|9892.3|9882.3|14
1623044960000|2021-06-07 05:49:20|9893|9883|9889|9879|9893|9883|9888.6|9878.6|20
1623044970000|2021-06-07 05:49:30|9889.1|9879.1|9888.9|9878.9|9891.4|9881.4|9888.9|9878.9|19
1623044980000|2021-06-07 05:49:40|9888.6|9878.6|9890.3|9880.3|9890.6|9880.6|9887.4|9877.4|20
1623044990000|2021-06-07 05:49:50|9890.5|9880.5|9890|9880|9890.9|9880.9|9889.9|9879.9|13
1623045000000|2021-06-07 05:50:00|9889.9|9879.9|9889.1|9879.1|9889.9|9879.9|9888.9|9878.9|5
1623045010000|2021-06-07 05:50:10|9888.9|9878.9|9890.6|9880.6|9890.6|9880.6|9888.9|9878.9|7
1623045020000|2021-06-07 05:50:20|9891.1|9881.1|9892.3|9882.3|9892.3|9882.3|9890.9|9880.9|8
1623045030000|2021-06-07 05:50:30|9892.6|9882.6|9892.6|9882.6|9892.6|9882.6|9892.6|9882.6|1
1623045040000|2021-06-07 05:50:40|9892.4|9882.4|9891.1|9881.1|9892.4|9882.4|9890.4|9880.4|5
1623045050000|2021-06-07 05:50:50|9891.5|9881.5|9892.6|9882.6|9892.6|9882.6|9891.5|9881.5|5
1623045070000|2021-06-07 05:51:10|9892.5|9882.5|9892.6|9882.6|9892.6|9882.6|9892|9882|4
1623045080000|2021-06-07 05:51:20|9893.6|9883.6|9892.5|9882.5|9893.6|9883.6|9892.4|9882.4|3
1623045090000|2021-06-07 05:51:30|9892.4|9882.4|9892.1|9882.1|9892.4|9882.4|9891.3|9881.3|6
1623045100000|2021-06-07 05:51:40|9891.6|9881.6|9889.1|9879.1|9891.6|9881.6|9888.9|9878.9|7
1623045130000|2021-06-07 05:52:10|9889.4|9879.4|9890.8|9880.8|9890.8|9880.8|9889.4|9879.4|2
1623045140000|2021-06-07 05:52:20|9890.6|9880.6|9889.3|9879.3|9891.4|9881.4|9889.1|9879.1|10
1623045150000|2021-06-07 05:52:30|9888|9878|9891|9881|9891.6|9881.6|9888|9878|12
1623045160000|2021-06-07 05:52:40|9891.8|9881.8|9891.3|9881.3|9891.9|9881.9|9890.5|9880.5|7
1623045170000|2021-06-07 05:52:50|9892.4|9882.4|9890.1|9880.1|9892.4|9882.4|9889.3|9879.3|8
1623045180000|2021-06-07 05:53:00|9889.9|9879.9|9893.4|9883.4|9893.5|9883.5|9889.9|9879.9|10
1623045190000|2021-06-07 05:53:10|9894.1|9884.1|9894.9|9884.9|9896.4|9886.4|9893.4|9883.4|15
1623045200000|2021-06-07 05:53:20|9895.3|9885.3|9896|9886|9896|9886|9894.9|9884.9|7
1623045210000|2021-06-07 05:53:30|9895.9|9885.9|9896.5|9886.5|9896.5|9886.5|9895.9|9885.9|4
1623045220000|2021-06-07 05:53:40|9896.9|9886.9|9896.1|9886.1|9896.9|9886.9|9895.9|9885.9|4
1623045230000|2021-06-07 05:53:50|9896|9886|9894.9|9884.9|9896.3|9886.3|9894.9|9884.9|5
1623045240000|2021-06-07 05:54:00|9895.4|9885.4|9892.4|9882.4|9896.1|9886.1|9892.4|9882.4|15
1623045250000|2021-06-07 05:54:10|9892.1|9882.1|9891.9|9881.9|9892.1|9882.1|9891.9|9881.9|2
1623045260000|2021-06-07 05:54:20|9892.1|9882.1|9891.9|9881.9|9892.1|9882.1|9891.9|9881.9|2
1623045270000|2021-06-07 05:54:30|9892.1|9882.1|9889|9879|9892.1|9882.1|9888.8|9878.8|8
1623045290000|2021-06-07 05:54:50|9889.1|9879.1|9889.1|9879.1|9889.1|9879.1|9889.1|9879.1|1
1623045300000|2021-06-07 05:55:00|9889.4|9879.4|9891.4|9881.4|9891.4|9881.4|9889.4|9879.4|17
1623045310000|2021-06-07 05:55:10|9891.6|9881.6|9892.5|9882.5|9893.1|9883.1|9891.5|9881.5|9
1623045320000|2021-06-07 05:55:20|9893.4|9883.4|9890.5|9880.5|9893.4|9883.4|9889.1|9879.1|13
1623045330000|2021-06-07 05:55:30|9890.6|9880.6|9892.6|9882.6|9893.6|9883.6|9890.6|9880.6|12
1623045340000|2021-06-07 05:55:40|9892.9|9882.9|9893.5|9883.5|9893.9|9883.9|9892.1|9882.1|26
1623045350000|2021-06-07 05:55:50|9893.4|9883.4|9892.4|9882.4|9893.8|9883.8|9891.9|9881.9|20
1623045360000|2021-06-07 05:56:00|9892.9|9882.9|9893.8|9883.8|9894.1|9884.1|9892.9|9882.9|9
1623045370000|2021-06-07 05:56:10|9892.6|9882.6|9891.9|9881.9|9894.4|9884.4|9891.8|9881.8|17
1623045380000|2021-06-07 05:56:20|9892.8|9882.8|9893|9883|9893|9883|9891.1|9881.1|17
1623045390000|2021-06-07 05:56:30|9891.9|9881.9|9890.6|9880.6|9893.1|9883.1|9890.5|9880.5|18
1623045400000|2021-06-07 05:56:40|9891.6|9881.6|9889.4|9879.4|9891.9|9881.9|9889.4|9879.4|10
1623045410000|2021-06-07 05:56:50|9890.4|9880.4|9891.1|9881.1|9891.3|9881.3|9890.4|9880.4|5
1623045420000|2021-06-07 05:57:00|9890.9|9880.9|9890.6|9880.6|9891|9881|9888.6|9878.6|13
1623045430000|2021-06-07 05:57:10|9889.9|9879.9|9890.9|9880.9|9891.1|9881.1|9889.8|9879.8|14
1623045440000|2021-06-07 05:57:20|9891.1|9881.1|9891.4|9881.4|9891.4|9881.4|9890.1|9880.1|6
1623045450000|2021-06-07 05:57:30|9892.3|9882.3|9893.4|9883.4|9893.5|9883.5|9892|9882|6
1623045460000|2021-06-07 05:57:40|9892.6|9882.6|9889.3|9879.3|9892.6|9882.6|9889.1|9879.1|6
1623045470000|2021-06-07 05:57:50|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|1
1623045480000|2021-06-07 05:58:00|9889.9|9879.9|9890.4|9880.4|9890.8|9880.8|9889.3|9879.3|11
1623045490000|2021-06-07 05:58:10|9890.6|9880.6|9892.6|9882.6|9892.6|9882.6|9890.5|9880.5|15
1623045500000|2021-06-07 05:58:20|9891.4|9881.4|9892.4|9882.4|9892.9|9882.9|9891.4|9881.4|6
1623045510000|2021-06-07 05:58:30|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.4|9882.4|3
1623045520000|2021-06-07 05:58:40|9892.4|9882.4|9892.3|9882.3|9892.6|9882.6|9892.3|9882.3|3
1623045530000|2021-06-07 05:58:50|9891.6|9881.6|9890.9|9880.9|9891.6|9881.6|9889.4|9879.4|6
1623045550000|2021-06-07 05:59:10|9889.6|9879.6|9889.1|9879.1|9889.6|9879.6|9887.9|9877.9|20
1623045560000|2021-06-07 05:59:20|9888.6|9878.6|9888.9|9878.9|9889.5|9879.5|9888.6|9878.6|5
1623045570000|2021-06-07 05:59:30|9888.6|9878.6|9887.6|9877.6|9888.6|9878.6|9887.6|9877.6|8
1623045580000|2021-06-07 05:59:40|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|9887.8|9877.8|4
1623045590000|2021-06-07 05:59:50|9887.9|9877.9|9887.9|9877.9|9887.9|9877.9|9887.1|9877.1|6
1623045600000|2021-06-07 06:00:00|9887.6|9877.6|9886.9|9876.9|9887.6|9877.6|9886.9|9876.9|3
1623045610000|2021-06-07 06:00:10|9887.3|9877.3|9888.5|9878.5|9888.5|9878.5|9886.9|9876.9|6
1623045620000|2021-06-07 06:00:20|9889|9879|9892.1|9882.1|9892.1|9882.1|9889|9879|10
1623045630000|2021-06-07 06:00:30|9892.4|9882.4|9891.1|9881.1|9892.5|9882.5|9891.1|9881.1|7
1623045640000|2021-06-07 06:00:40|9890.4|9880.4|9889.9|9879.9|9891.1|9881.1|9889.4|9879.4|11
1623045650000|2021-06-07 06:00:50|9890.1|9880.1|9892.4|9882.4|9892.4|9882.4|9890.1|9880.1|12
1623045660000|2021-06-07 06:01:00|9892.5|9882.5|9892.4|9882.4|9893.1|9883.1|9892.3|9882.3|5
1623045670000|2021-06-07 06:01:10|9892.9|9882.9|9892|9882|9893.3|9883.3|9891.9|9881.9|11
1623045680000|2021-06-07 06:01:20|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|1
1623045690000|2021-06-07 06:01:30|9891.9|9881.9|9891|9881|9892.1|9882.1|9890.5|9880.5|7
1623045700000|2021-06-07 06:01:40|9891.1|9881.1|9892.8|9882.8|9892.8|9882.8|9891.1|9881.1|5
1623045710000|2021-06-07 06:01:50|9892.9|9882.9|9893.4|9883.4|9893.4|9883.4|9892.9|9882.9|2
1623045720000|2021-06-07 06:02:00|9893|9883|9892.9|9882.9|9893.4|9883.4|9892.6|9882.6|9
1623045730000|2021-06-07 06:02:10|9892.8|9882.8|9890.4|9880.4|9892.8|9882.8|9890.4|9880.4|10
1623045740000|2021-06-07 06:02:20|9889.4|9879.4|9889.3|9879.3|9889.4|9879.4|9889.3|9879.3|2
1623045750000|2021-06-07 06:02:30|9889.4|9879.4|9886.4|9876.4|9889.6|9879.6|9886.1|9876.1|8
1623045760000|2021-06-07 06:02:40|9886.1|9876.1|9886.4|9876.4|9886.4|9876.4|9885.9|9875.9|4
1623045770000|2021-06-07 06:02:50|9886.9|9876.9|9887.4|9877.4|9887.6|9877.6|9886.9|9876.9|4
1623045780000|2021-06-07 06:03:00|9887.8|9877.8|9884.1|9874.1|9887.8|9877.8|9883.4|9873.4|13
1623045790000|2021-06-07 06:03:10|9883.4|9873.4|9882.9|9872.9|9883.4|9873.4|9882.1|9872.1|15
1623045800000|2021-06-07 06:03:20|9882.6|9872.6|9883.1|9873.1|9883.1|9873.1|9882.6|9872.6|2
1623045810000|2021-06-07 06:03:30|9883.4|9873.4|9885.4|9875.4|9885.6|9875.6|9883.4|9873.4|7
1623045820000|2021-06-07 06:03:40|9885.6|9875.6|9884.1|9874.1|9885.6|9875.6|9883.6|9873.6|9
1623045830000|2021-06-07 06:03:50|9884.6|9874.6|9887.1|9877.1|9887.4|9877.4|9884.6|9874.6|16
1623045840000|2021-06-07 06:04:00|9887.3|9877.3|9887.9|9877.9|9888.1|9878.1|9887.1|9877.1|6
1623045850000|2021-06-07 06:04:10|9887.8|9877.8|9887.1|9877.1|9888.1|9878.1|9886.9|9876.9|13
1623045860000|2021-06-07 06:04:20|9887.5|9877.5|9888.9|9878.9|9888.9|9878.9|9887.5|9877.5|8
1623045870000|2021-06-07 06:04:30|9888.6|9878.6|9888.9|9878.9|9888.9|9878.9|9888.6|9878.6|2
1623045880000|2021-06-07 06:04:40|9888.6|9878.6|9890.1|9880.1|9890.1|9880.1|9888.6|9878.6|8
1623045890000|2021-06-07 06:04:50|9890|9880|9890.1|9880.1|9890.4|9880.4|9890|9880|3
1623045900000|2021-06-07 06:05:00|9890.4|9880.4|9889.4|9879.4|9890.4|9880.4|9889.4|9879.4|4
1623045910000|2021-06-07 06:05:10|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|1
1623045920000|2021-06-07 06:05:20|9889.9|9879.9|9890.9|9880.9|9890.9|9880.9|9889.9|9879.9|4
1623045930000|2021-06-07 06:05:30|9891.1|9881.1|9890.8|9880.8|9891.5|9881.5|9890.8|9880.8|4
1623045940000|2021-06-07 06:05:40|9890.3|9880.3|9889.9|9879.9|9890.4|9880.4|9889.9|9879.9|4
1623045950000|2021-06-07 06:05:50|9891|9881|9890.4|9880.4|9891|9881|9890.4|9880.4|2
1623045960000|2021-06-07 06:06:00|9890.5|9880.5|9890.6|9880.6|9890.8|9880.8|9890.5|9880.5|4
1623045970000|2021-06-07 06:06:10|9890.8|9880.8|9888.3|9878.3|9890.8|9880.8|9887.5|9877.5|10
1623045980000|2021-06-07 06:06:20|9887.9|9877.9|9886.9|9876.9|9888.1|9878.1|9886.6|9876.6|8
1623045990000|2021-06-07 06:06:30|9887|9877|9887.1|9877.1|9887.5|9877.5|9887|9877|5
1623046000000|2021-06-07 06:06:40|9885.9|9875.9|9883.9|9873.9|9885.9|9875.9|9883.6|9873.6|7
1623046010000|2021-06-07 06:06:50|9884|9874|9884.9|9874.9|9885.1|9875.1|9884|9874|5
1623046020000|2021-06-07 06:07:00|9885.4|9875.4|9888.3|9878.3|9888.6|9878.6|9884.9|9874.9|16
1623046030000|2021-06-07 06:07:10|9888.1|9878.1|9888.9|9878.9|9888.9|9878.9|9887.5|9877.5|11
1623046040000|2021-06-07 06:07:20|9889.1|9879.1|9891.1|9881.1|9891.1|9881.1|9889.1|9879.1|10
1623046050000|2021-06-07 06:07:30|9890.9|9880.9|9888.8|9878.8|9890.9|9880.9|9888.4|9878.4|10
1623046060000|2021-06-07 06:07:40|9888.9|9878.9|9890.4|9880.4|9890.5|9880.5|9888.9|9878.9|7
1623046070000|2021-06-07 06:07:50|9890.5|9880.5|9890.9|9880.9|9891.4|9881.4|9890.5|9880.5|6
1623046080000|2021-06-07 06:08:00|9890.3|9880.3|9892.6|9882.6|9892.6|9882.6|9890.3|9880.3|10
1623046090000|2021-06-07 06:08:10|9892.1|9882.1|9891.9|9881.9|9892.4|9882.4|9891.9|9881.9|6
1623046100000|2021-06-07 06:08:20|9891.6|9881.6|9891.6|9881.6|9891.9|9881.9|9891.4|9881.4|7
1623046120000|2021-06-07 06:08:40|9891.8|9881.8|9892.1|9882.1|9893.3|9883.3|9891.8|9881.8|12
1623046130000|2021-06-07 06:08:50|9892.4|9882.4|9894|9884|9894|9884|9892.4|9882.4|6
1623046140000|2021-06-07 06:09:00|9894.3|9884.3|9893.5|9883.5|9894.6|9884.6|9893.5|9883.5|11
1623046150000|2021-06-07 06:09:10|9893.4|9883.4|9893.6|9883.6|9894.5|9884.5|9893.4|9883.4|6
1623046160000|2021-06-07 06:09:20|9893.4|9883.4|9893.8|9883.8|9893.9|9883.9|9892.9|9882.9|6
1623046170000|2021-06-07 06:09:30|9893.6|9883.6|9893.9|9883.9|9893.9|9883.9|9893.6|9883.6|2
1623046180000|2021-06-07 06:09:40|9894|9884|9894|9884|9894|9884|9894|9884|1
1623046190000|2021-06-07 06:09:50|9893.5|9883.5|9892.6|9882.6|9893.5|9883.5|9892.6|9882.6|7
1623046200000|2021-06-07 06:10:00|9892.9|9882.9|9892.1|9882.1|9892.9|9882.9|9892.1|9882.1|3
1623046210000|2021-06-07 06:10:10|9891.9|9881.9|9892.6|9882.6|9893.9|9883.9|9891.9|9881.9|6
1623046220000|2021-06-07 06:10:20|9892.9|9882.9|9894.5|9884.5|9894.5|9884.5|9892.9|9882.9|8
1623046230000|2021-06-07 06:10:30|9893.9|9883.9|9893.1|9883.1|9893.9|9883.9|9892.9|9882.9|9
1623046240000|2021-06-07 06:10:40|9892.9|9882.9|9893.1|9883.1|9893.3|9883.3|9892.6|9882.6|7
1623046250000|2021-06-07 06:10:50|9893.3|9883.3|9893|9883|9893.8|9883.8|9893|9883|5
1623046260000|2021-06-07 06:11:00|9893.3|9883.3|9891.9|9881.9|9893.8|9883.8|9891.9|9881.9|6
1623046280000|2021-06-07 06:11:20|9892.1|9882.1|9893.4|9883.4|9893.5|9883.5|9892.1|9882.1|6
1623046290000|2021-06-07 06:11:30|9893.3|9883.3|9892.6|9882.6|9893.3|9883.3|9892.6|9882.6|3
1623046310000|2021-06-07 06:11:50|9892.9|9882.9|9893.9|9883.9|9893.9|9883.9|9892.6|9882.6|5
1623046320000|2021-06-07 06:12:00|9893.6|9883.6|9893.9|9883.9|9893.9|9883.9|9893.4|9883.4|3
1623046330000|2021-06-07 06:12:10|9893.6|9883.6|9893.1|9883.1|9893.6|9883.6|9893.1|9883.1|5
1623046350000|2021-06-07 06:12:30|9893.4|9883.4|9892.9|9882.9|9893.4|9883.4|9892.9|9882.9|3
1623046370000|2021-06-07 06:12:50|9893.1|9883.1|9893.4|9883.4|9893.8|9883.8|9893.1|9883.1|3
1623046380000|2021-06-07 06:13:00|9893.1|9883.1|9893.1|9883.1|9893.6|9883.6|9893.1|9883.1|7
1623046390000|2021-06-07 06:13:10|9893.4|9883.4|9893.6|9883.6|9894|9884|9893.4|9883.4|8
1623046400000|2021-06-07 06:13:20|9893.4|9883.4|9894.4|9884.4|9894.4|9884.4|9893.4|9883.4|5
1623046410000|2021-06-07 06:13:30|9893.9|9883.9|9893.6|9883.6|9893.9|9883.9|9893.4|9883.4|4
1623046420000|2021-06-07 06:13:40|9893.4|9883.4|9893.1|9883.1|9893.4|9883.4|9893.1|9883.1|2
1623046430000|2021-06-07 06:13:50|9893.4|9883.4|9893.1|9883.1|9893.4|9883.4|9893.1|9883.1|4
1623046440000|2021-06-07 06:14:00|9892.9|9882.9|9890.6|9880.6|9892.9|9882.9|9890.6|9880.6|3
1623046450000|2021-06-07 06:14:10|9890.9|9880.9|9891.9|9881.9|9892.1|9882.1|9890.9|9880.9|8
1623046460000|2021-06-07 06:14:20|9891.6|9881.6|9891.9|9881.9|9891.9|9881.9|9891.6|9881.6|2
1623046470000|2021-06-07 06:14:30|9892.1|9882.1|9892.1|9882.1|9892.1|9882.1|9892.1|9882.1|1
1623046490000|2021-06-07 06:14:50|9892.4|9882.4|9893.8|9883.8|9893.8|9883.8|9892.4|9882.4|4
1623046500000|2021-06-07 06:15:00|9894|9884|9893.9|9883.9|9894|9884|9893.9|9883.9|2
1623046510000|2021-06-07 06:15:10|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|1
1623046520000|2021-06-07 06:15:20|9893.4|9883.4|9893.9|9883.9|9893.9|9883.9|9893.4|9883.4|5
1623046530000|2021-06-07 06:15:30|9893.6|9883.6|9893.6|9883.6|9893.9|9883.9|9893.6|9883.6|3
1623046540000|2021-06-07 06:15:40|9893.9|9883.9|9892.1|9882.1|9893.9|9883.9|9892.1|9882.1|5
1623046560000|2021-06-07 06:16:00|9891.9|9881.9|9891.9|9881.9|9892.1|9882.1|9891.9|9881.9|9
1623046570000|2021-06-07 06:16:10|9891.4|9881.4|9891.6|9881.6|9891.6|9881.6|9891.1|9881.1|8
1623046580000|2021-06-07 06:16:20|9891.4|9881.4|9892.1|9882.1|9892.1|9882.1|9891.4|9881.4|5
1623046590000|2021-06-07 06:16:30|9892.3|9882.3|9893.8|9883.8|9893.8|9883.8|9892.3|9882.3|5
1623046600000|2021-06-07 06:16:40|9893.9|9883.9|9894.3|9884.3|9894.3|9884.3|9893.8|9883.8|4
1623046610000|2021-06-07 06:16:50|9894.1|9884.1|9893.1|9883.1|9894.4|9884.4|9892.9|9882.9|7
1623046620000|2021-06-07 06:17:00|9892.9|9882.9|9893.1|9883.1|9893.1|9883.1|9892.9|9882.9|2
1623046640000|2021-06-07 06:17:20|9892.9|9882.9|9893.3|9883.3|9893.6|9883.6|9892.9|9882.9|4
1623046650000|2021-06-07 06:17:30|9893.1|9883.1|9891.9|9881.9|9893.1|9883.1|9891.9|9881.9|5
1623046660000|2021-06-07 06:17:40|9892.1|9882.1|9891.6|9881.6|9892.1|9882.1|9891.6|9881.6|3
1623046710000|2021-06-07 06:18:30|9892.1|9882.1|9891.6|9881.6|9892.1|9882.1|9891.6|9881.6|2
1623046720000|2021-06-07 06:18:40|9891.3|9881.3|9891|9881|9891.3|9881.3|9891|9881|2
1623046730000|2021-06-07 06:18:50|9891.1|9881.1|9890.6|9880.6|9891.1|9881.1|9890.6|9880.6|3
1623046740000|2021-06-07 06:19:00|9889.9|9879.9|9890.1|9880.1|9890.1|9880.1|9887.9|9877.9|9
1623046750000|2021-06-07 06:19:10|9890.3|9880.3|9890.6|9880.6|9890.6|9880.6|9890.3|9880.3|2
1623046760000|2021-06-07 06:19:20|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|1
1623046770000|2021-06-07 06:19:30|9890|9880|9890|9880|9890|9880|9890|9880|1
1623046780000|2021-06-07 06:19:40|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|1
1623046790000|2021-06-07 06:19:50|9890|9880|9889.3|9879.3|9890|9880|9889|9879|4
1623046800000|2021-06-07 06:20:00|9889|9879|9889|9879|9889|9879|9889|9879|1
1623046810000|2021-06-07 06:20:10|9889.6|9879.6|9890.5|9880.5|9890.8|9880.8|9889.6|9879.6|5
1623046820000|2021-06-07 06:20:20|9890.6|9880.6|9890.6|9880.6|9890.9|9880.9|9890.6|9880.6|3
1623046850000|2021-06-07 06:20:50|9890.4|9880.4|9889.1|9879.1|9890.4|9880.4|9889.1|9879.1|4
1623046860000|2021-06-07 06:21:00|9888.6|9878.6|9888.4|9878.4|9888.6|9878.6|9888.1|9878.1|8
1623046870000|2021-06-07 06:21:10|9888.6|9878.6|9888.9|9878.9|9888.9|9878.9|9888.6|9878.6|2
1623046890000|2021-06-07 06:21:30|9888.6|9878.6|9888.1|9878.1|9888.6|9878.6|9888.1|9878.1|5
1623046900000|2021-06-07 06:21:40|9888.4|9878.4|9888.4|9878.4|9888.6|9878.6|9888.1|9878.1|6
1623046910000|2021-06-07 06:21:50|9888.5|9878.5|9889|9879|9889.4|9879.4|9888.5|9878.5|7
1623046920000|2021-06-07 06:22:00|9889.3|9879.3|9888.5|9878.5|9889.6|9879.6|9888.5|9878.5|7
1623046930000|2021-06-07 06:22:10|9888.8|9878.8|9888.1|9878.1|9889.4|9879.4|9888.1|9878.1|13
1623046940000|2021-06-07 06:22:20|9887.6|9877.6|9887.4|9877.4|9887.9|9877.9|9887.4|9877.4|4
1623046960000|2021-06-07 06:22:40|9885.9|9875.9|9886.4|9876.4|9886.8|9876.8|9885.9|9875.9|9
1623046970000|2021-06-07 06:22:50|9886.1|9876.1|9884.9|9874.9|9886.1|9876.1|9884.6|9874.6|7
1623046980000|2021-06-07 06:23:00|9885.4|9875.4|9883.9|9873.9|9885.4|9875.4|9883.9|9873.9|15
1623046990000|2021-06-07 06:23:10|9883.6|9873.6|9881.1|9871.1|9883.6|9873.6|9881.1|9871.1|9
1623047000000|2021-06-07 06:23:20|9881.4|9871.4|9882.1|9872.1|9882.1|9872.1|9880.6|9870.6|12
1623047010000|2021-06-07 06:23:30|9881.8|9871.8|9881.1|9871.1|9881.8|9871.8|9881.1|9871.1|4
1623047020000|2021-06-07 06:23:40|9880.9|9870.9|9883|9873|9883|9873|9880.9|9870.9|10
1623047030000|2021-06-07 06:23:50|9882.9|9872.9|9882.3|9872.3|9882.9|9872.9|9882.3|9872.3|3
1623047040000|2021-06-07 06:24:00|9881.8|9871.8|9882|9872|9882.8|9872.8|9881.6|9871.6|10
1623047050000|2021-06-07 06:24:10|9882.3|9872.3|9881.6|9871.6|9882.4|9872.4|9881.1|9871.1|8
1623047060000|2021-06-07 06:24:20|9881.9|9871.9|9878.5|9868.5|9882.1|9872.1|9878.5|9868.5|10
1623047070000|2021-06-07 06:24:30|9878.3|9868.3|9881.6|9871.6|9881.9|9871.9|9878.3|9868.3|9
1623047080000|2021-06-07 06:24:40|9881.9|9871.9|9883.9|9873.9|9884.1|9874.1|9881.9|9871.9|10
1623047090000|2021-06-07 06:24:50|9883.8|9873.8|9882.8|9872.8|9883.8|9873.8|9882.8|9872.8|2
1623047100000|2021-06-07 06:25:00|9882.6|9872.6|9884.6|9874.6|9885.1|9875.1|9882.6|9872.6|7
1623047110000|2021-06-07 06:25:10|9884.1|9874.1|9883.6|9873.6|9885.8|9875.8|9883.6|9873.6|12
1623047120000|2021-06-07 06:25:20|9884.1|9874.1|9880.9|9870.9|9884.1|9874.1|9880.6|9870.6|12
1623047130000|2021-06-07 06:25:30|9881.1|9871.1|9883.6|9873.6|9884|9874|9881.1|9871.1|10
1623047140000|2021-06-07 06:25:40|9883.9|9873.9|9883.9|9873.9|9884.4|9874.4|9883.3|9873.3|6
1623047150000|2021-06-07 06:25:50|9884.1|9874.1|9884.9|9874.9|9884.9|9874.9|9884.1|9874.1|3
1623047160000|2021-06-07 06:26:00|9885.4|9875.4|9885.6|9875.6|9885.6|9875.6|9885.4|9875.4|2
1623047180000|2021-06-07 06:26:20|9885.9|9875.9|9886.9|9876.9|9887.1|9877.1|9885.9|9875.9|6
1623047190000|2021-06-07 06:26:30|9887.1|9877.1|9887.1|9877.1|9887.9|9877.9|9887.1|9877.1|5
1623047200000|2021-06-07 06:26:40|9886.6|9876.6|9886.4|9876.4|9886.9|9876.9|9886.4|9876.4|6
1623047210000|2021-06-07 06:26:50|9886.1|9876.1|9886.9|9876.9|9886.9|9876.9|9886.1|9876.1|4
1623047220000|2021-06-07 06:27:00|9887.1|9877.1|9886.3|9876.3|9887.1|9877.1|9886.3|9876.3|4
1623047230000|2021-06-07 06:27:10|9886.1|9876.1|9886.3|9876.3|9886.3|9876.3|9886.1|9876.1|2
1623047240000|2021-06-07 06:27:20|9886.5|9876.5|9887.3|9877.3|9887.6|9877.6|9886.5|9876.5|7
1623047250000|2021-06-07 06:27:30|9886.9|9876.9|9887.3|9877.3|9887.3|9877.3|9886.9|9876.9|2
1623047260000|2021-06-07 06:27:40|9886.9|9876.9|9887.5|9877.5|9887.6|9877.6|9886.4|9876.4|9
1623047270000|2021-06-07 06:27:50|9887.6|9877.6|9888.3|9878.3|9888.3|9878.3|9887.6|9877.6|5
1623047280000|2021-06-07 06:28:00|9888|9878|9888.3|9878.3|9888.3|9878.3|9887.8|9877.8|5
1623047290000|2021-06-07 06:28:10|9888|9878|9886.9|9876.9|9888|9878|9886.9|9876.9|6
1623047300000|2021-06-07 06:28:20|9886.4|9876.4|9886.4|9876.4|9886.9|9876.9|9886.4|9876.4|6
1623047310000|2021-06-07 06:28:30|9886.6|9876.6|9887.5|9877.5|9887.6|9877.6|9886.6|9876.6|6
1623047320000|2021-06-07 06:28:40|9887.1|9877.1|9886.1|9876.1|9887.4|9877.4|9886.1|9876.1|6
1623047330000|2021-06-07 06:28:50|9886.4|9876.4|9887.3|9877.3|9887.3|9877.3|9886.4|9876.4|5
1623047340000|2021-06-07 06:29:00|9887.6|9877.6|9890.1|9880.1|9890.1|9880.1|9887.6|9877.6|8
1623047360000|2021-06-07 06:29:20|9890.4|9880.4|9889.6|9879.6|9890.4|9880.4|9889.6|9879.6|3
1623047370000|2021-06-07 06:29:30|9889.9|9879.9|9890.4|9880.4|9890.4|9880.4|9889.9|9879.9|3
1623047390000|2021-06-07 06:29:50|9890.6|9880.6|9890.9|9880.9|9890.9|9880.9|9890.6|9880.6|2
1623047400000|2021-06-07 06:30:00|9890.6|9880.6|9890.9|9880.9|9890.9|9880.9|9890.6|9880.6|2
1623047420000|2021-06-07 06:30:20|9891.4|9881.4|9892.6|9882.6|9892.9|9882.9|9891.4|9881.4|5
1623047430000|2021-06-07 06:30:30|9892.9|9882.9|9893.6|9883.6|9893.6|9883.6|9892.9|9882.9|2
1623047460000|2021-06-07 06:31:00|9893.5|9883.5|9893|9883|9893.5|9883.5|9893|9883|6
1623047470000|2021-06-07 06:31:10|9893.3|9883.3|9893.6|9883.6|9893.6|9883.6|9893.3|9883.3|2
1623047480000|2021-06-07 06:31:20|9893.5|9883.5|9893|9883|9893.5|9883.5|9893|9883|2
1623047490000|2021-06-07 06:31:30|9893.3|9883.3|9892.6|9882.6|9893.3|9883.3|9892.6|9882.6|3
1623047500000|2021-06-07 06:31:40|9893|9883|9892.5|9882.5|9893|9883|9892.4|9882.4|4
1623047510000|2021-06-07 06:31:50|9893.1|9883.1|9893.6|9883.6|9893.6|9883.6|9892.4|9882.4|4
1623047540000|2021-06-07 06:32:20|9894.6|9884.6|9895.4|9885.4|9895.9|9885.9|9894.6|9884.6|4
1623047550000|2021-06-07 06:32:30|9895.1|9885.1|9893.6|9883.6|9895.1|9885.1|9893.6|9883.6|4
1623047580000|2021-06-07 06:33:00|9893.5|9883.5|9893.8|9883.8|9893.8|9883.8|9893.5|9883.5|2
1623047620000|2021-06-07 06:33:40|9893.9|9883.9|9894.5|9884.5|9894.5|9884.5|9893.9|9883.9|3
1623047630000|2021-06-07 06:33:50|9896.4|9886.4|9899.4|9889.4|9899.5|9889.5|9896.4|9886.4|20
1623047640000|2021-06-07 06:34:00|9899.5|9889.5|9900.6|9890.6|9902.1|9892.1|9899.5|9889.5|10
1623047650000|2021-06-07 06:34:10|9900.9|9890.9|9901.8|9891.8|9903.1|9893.1|9900.9|9890.9|16
1623047660000|2021-06-07 06:34:20|9902.1|9892.1|9902.6|9892.6|9904.1|9894.1|9902.1|9892.1|14
1623047670000|2021-06-07 06:34:30|9902.9|9892.9|9902.9|9892.9|9903.8|9893.8|9902.5|9892.5|12
1623047680000|2021-06-07 06:34:40|9902.4|9892.4|9903|9893|9903.1|9893.1|9902.4|9892.4|5
1623047690000|2021-06-07 06:34:50|9903.4|9893.4|9904.1|9894.1|9904.1|9894.1|9903.4|9893.4|4
1623047700000|2021-06-07 06:35:00|9903.9|9893.9|9904|9894|9904.3|9894.3|9903.6|9893.6|6
1623047710000|2021-06-07 06:35:10|9904.3|9894.3|9904.6|9894.6|9904.6|9894.6|9903.4|9893.4|10
1623047720000|2021-06-07 06:35:20|9904.1|9894.1|9903.5|9893.5|9904.4|9894.4|9903.4|9893.4|11
1623047730000|2021-06-07 06:35:30|9903.6|9893.6|9903.8|9893.8|9904.1|9894.1|9903.1|9893.1|9
1623047740000|2021-06-07 06:35:40|9904|9894|9904.5|9894.5|9904.5|9894.5|9904|9894|2
1623047750000|2021-06-07 06:35:50|9904.3|9894.3|9905.9|9895.9|9906.1|9896.1|9904.1|9894.1|11
1623047760000|2021-06-07 06:36:00|9905.6|9895.6|9904.4|9894.4|9905.6|9895.6|9903.6|9893.6|12
1623047770000|2021-06-07 06:36:10|9904.1|9894.1|9903.9|9893.9|9904.4|9894.4|9903.9|9893.9|5
1623047780000|2021-06-07 06:36:20|9904.1|9894.1|9904.5|9894.5|9904.5|9894.5|9904.1|9894.1|3
1623047790000|2021-06-07 06:36:30|9904.1|9894.1|9903.6|9893.6|9904.1|9894.1|9903.4|9893.4|4
1623047800000|2021-06-07 06:36:40|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|1
1623047810000|2021-06-07 06:36:50|9902.9|9892.9|9902.9|9892.9|9903|9893|9902.9|9892.9|3
1623047830000|2021-06-07 06:37:10|9903.1|9893.1|9901.1|9891.1|9903.1|9893.1|9900.9|9890.9|7
1623047840000|2021-06-07 06:37:20|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1623047850000|2021-06-07 06:37:30|9901.1|9891.1|9901|9891|9901.1|9891.1|9900.9|9890.9|3
1623047860000|2021-06-07 06:37:40|9900.8|9890.8|9900.3|9890.3|9900.8|9890.8|9900.3|9890.3|3
1623047870000|2021-06-07 06:37:50|9899.9|9889.9|9899.6|9889.6|9899.9|9889.9|9899.6|9889.6|2
1623047880000|2021-06-07 06:38:00|9899.4|9889.4|9899.4|9889.4|9899.4|9889.4|9899.1|9889.1|5
1623047890000|2021-06-07 06:38:10|9899.1|9889.1|9899.4|9889.4|9899.4|9889.4|9899.1|9889.1|2
1623047900000|2021-06-07 06:38:20|9899.5|9889.5|9903.1|9893.1|9903.1|9893.1|9899.5|9889.5|5
1623047910000|2021-06-07 06:38:30|9903|9893|9903|9893|9903|9893|9903|9893|1
1623047920000|2021-06-07 06:38:40|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|1
1623047930000|2021-06-07 06:38:50|9902.4|9892.4|9902.1|9892.1|9902.4|9892.4|9901.6|9891.6|6
1623047940000|2021-06-07 06:39:00|9902.4|9892.4|9903.9|9893.9|9903.9|9893.9|9901.9|9891.9|11
1623047950000|2021-06-07 06:39:10|9903.6|9893.6|9903.4|9893.4|9903.6|9893.6|9903.4|9893.4|2
1623047960000|2021-06-07 06:39:20|9903.9|9893.9|9902.6|9892.6|9903.9|9893.9|9902.6|9892.6|6
1623047970000|2021-06-07 06:39:30|9902.4|9892.4|9899.1|9889.1|9902.4|9892.4|9899.1|9889.1|10
1623047980000|2021-06-07 06:39:40|9899.4|9889.4|9898.9|9888.9|9899.4|9889.4|9898.9|9888.9|4
1623047990000|2021-06-07 06:39:50|9899.1|9889.1|9901.1|9891.1|9901.5|9891.5|9899.1|9889.1|7
1623048000000|2021-06-07 06:40:00|9900.6|9890.6|9900.6|9890.6|9900.6|9890.6|9900.4|9890.4|3
1623048010000|2021-06-07 06:40:10|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|1
1623048040000|2021-06-07 06:40:40|9901.3|9891.3|9902.9|9892.9|9902.9|9892.9|9901.3|9891.3|4
1623048050000|2021-06-07 06:40:50|9903.1|9893.1|9904.4|9894.4|9904.9|9894.9|9903.1|9893.1|10
1623048060000|2021-06-07 06:41:00|9904.9|9894.9|9905.9|9895.9|9906.9|9896.9|9904.9|9894.9|10
1623048070000|2021-06-07 06:41:10|9906.6|9896.6|9905.6|9895.6|9906.6|9896.6|9905.6|9895.6|9
1623048080000|2021-06-07 06:41:20|9905.4|9895.4|9904.9|9894.9|9905.4|9895.4|9904.9|9894.9|3
1623048090000|2021-06-07 06:41:30|9905|9895|9906.1|9896.1|9906.1|9896.1|9905|9895|4
1623048100000|2021-06-07 06:41:40|9905.9|9895.9|9905.5|9895.5|9906.1|9896.1|9905.5|9895.5|4
1623048110000|2021-06-07 06:41:50|9905.4|9895.4|9905.4|9895.4|9905.8|9895.8|9905.4|9895.4|5
1623048120000|2021-06-07 06:42:00|9905|9895|9905.9|9895.9|9905.9|9895.9|9905|9895|3
1623048140000|2021-06-07 06:42:20|9906.1|9896.1|9904.3|9894.3|9906.1|9896.1|9904.3|9894.3|4
1623048150000|2021-06-07 06:42:30|9904.5|9894.5|9904.1|9894.1|9904.9|9894.9|9904.1|9894.1|4
1623048160000|2021-06-07 06:42:40|9904|9894|9906.8|9896.8|9906.8|9896.8|9902.9|9892.9|9
1623048170000|2021-06-07 06:42:50|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|1
1623048180000|2021-06-07 06:43:00|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|1
1623048190000|2021-06-07 06:43:10|9907.4|9897.4|9907.4|9897.4|9907.5|9897.5|9907.4|9897.4|3
1623048200000|2021-06-07 06:43:20|9907.5|9897.5|9907.4|9897.4|9907.5|9897.5|9907.4|9897.4|2
1623048210000|2021-06-07 06:43:30|9907|9897|9906.8|9896.8|9907.1|9897.1|9906.8|9896.8|4
1623048220000|2021-06-07 06:43:40|9907|9897|9907.5|9897.5|9907.5|9897.5|9907|9897|5
1623048230000|2021-06-07 06:43:50|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|1
1623048240000|2021-06-07 06:44:00|9907.5|9897.5|9906.9|9896.9|9907.5|9897.5|9906.8|9896.8|5
1623048250000|2021-06-07 06:44:10|9907|9897|9907.1|9897.1|9907.1|9897.1|9906.6|9896.6|7
1623048260000|2021-06-07 06:44:20|9907.4|9897.4|9907.4|9897.4|9907.5|9897.5|9907.4|9897.4|3
1623048270000|2021-06-07 06:44:30|9907.1|9897.1|9906.9|9896.9|9907.1|9897.1|9906.9|9896.9|2
1623048280000|2021-06-07 06:44:40|9907|9897|9907.1|9897.1|9907.3|9897.3|9907|9897|3
1623048290000|2021-06-07 06:44:50|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|1
1623048300000|2021-06-07 06:45:00|9906.1|9896.1|9905.6|9895.6|9906.1|9896.1|9903.9|9893.9|5
1623048310000|2021-06-07 06:45:10|9905.3|9895.3|9905.4|9895.4|9905.9|9895.9|9905.3|9895.3|4
1623048320000|2021-06-07 06:45:20|9906|9896|9907.3|9897.3|9907.3|9897.3|9906|9896|3
1623048330000|2021-06-07 06:45:30|9907.1|9897.1|9906.9|9896.9|9907.1|9897.1|9906.9|9896.9|4
1623048340000|2021-06-07 06:45:40|9907|9897|9907|9897|9907.3|9897.3|9907|9897|3
1623048350000|2021-06-07 06:45:50|9907.3|9897.3|9906.5|9896.5|9907.3|9897.3|9906.5|9896.5|3
1623048360000|2021-06-07 06:46:00|9906.9|9896.9|9904.6|9894.6|9907.1|9897.1|9904.1|9894.1|10
1623048370000|2021-06-07 06:46:10|9904.8|9894.8|9903.4|9893.4|9905|9895|9903.4|9893.4|7
1623048380000|2021-06-07 06:46:20|9902.9|9892.9|9902.4|9892.4|9903.9|9893.9|9902.4|9892.4|7
1623048390000|2021-06-07 06:46:30|9902.1|9892.1|9902.4|9892.4|9902.6|9892.6|9902.1|9892.1|6
1623048400000|2021-06-07 06:46:40|9902.6|9892.6|9902.4|9892.4|9902.6|9892.6|9902.1|9892.1|4
1623048410000|2021-06-07 06:46:50|9901.9|9891.9|9901.8|9891.8|9901.9|9891.9|9901.8|9891.8|2
1623048420000|2021-06-07 06:47:00|9902.6|9892.6|9904|9894|9904.3|9894.3|9902.4|9892.4|7
1623048430000|2021-06-07 06:47:10|9903.6|9893.6|9902.9|9892.9|9903.6|9893.6|9902.9|9892.9|4
1623048440000|2021-06-07 06:47:20|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|1
1623048450000|2021-06-07 06:47:30|9903.1|9893.1|9903.6|9893.6|9903.9|9893.9|9902.9|9892.9|6
1623048460000|2021-06-07 06:47:40|9903.4|9893.4|9903|9893|9903.6|9893.6|9902.9|9892.9|7
1623048470000|2021-06-07 06:47:50|9902.6|9892.6|9903.6|9893.6|9903.6|9893.6|9902.6|9892.6|6
1623048480000|2021-06-07 06:48:00|9903.9|9893.9|9902.5|9892.5|9905.9|9895.9|9902.5|9892.5|11
1623048490000|2021-06-07 06:48:10|9902.6|9892.6|9903.6|9893.6|9904.4|9894.4|9902.6|9892.6|13
1623048500000|2021-06-07 06:48:20|9903.1|9893.1|9902.1|9892.1|9903.4|9893.4|9902|9892|6
1623048510000|2021-06-07 06:48:30|9901.9|9891.9|9901.6|9891.6|9901.9|9891.9|9901.6|9891.6|2
1623048530000|2021-06-07 06:48:50|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1623048540000|2021-06-07 06:49:00|9902|9892|9902.1|9892.1|9902.4|9892.4|9901.6|9891.6|9
1623048550000|2021-06-07 06:49:10|9902.4|9892.4|9902.3|9892.3|9903|9893|9902|9892|6
1623048560000|2021-06-07 06:49:20|9902.1|9892.1|9901.6|9891.6|9902.1|9892.1|9901.6|9891.6|5
1623048570000|2021-06-07 06:49:30|9899.6|9889.6|9899.4|9889.4|9899.9|9889.9|9898.4|9888.4|4
1623048580000|2021-06-07 06:49:40|9899.1|9889.1|9898.1|9888.1|9899.1|9889.1|9898.1|9888.1|5
1623048590000|2021-06-07 06:49:50|9898.5|9888.5|9899.4|9889.4|9899.5|9889.5|9898.5|9888.5|9
1623048600000|2021-06-07 06:50:00|9899.8|9889.8|9899.4|9889.4|9900.1|9890.1|9899.4|9889.4|7
1623048610000|2021-06-07 06:50:10|9898.8|9888.8|9899.1|9889.1|9899.1|9889.1|9898.8|9888.8|2
1623048620000|2021-06-07 06:50:20|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|1
1623048640000|2021-06-07 06:50:40|9899.6|9889.6|9899.9|9889.9|9900.1|9890.1|9899.6|9889.6|3
1623048650000|2021-06-07 06:50:50|9900.1|9890.1|9900.4|9890.4|9900.4|9890.4|9900.1|9890.1|2
1623048660000|2021-06-07 06:51:00|9900.3|9890.3|9905.4|9895.4|9905.4|9895.4|9900.3|9890.3|5
1623048670000|2021-06-07 06:51:10|9906|9896|9905.3|9895.3|9906|9896|9905.3|9895.3|2
1623048680000|2021-06-07 06:51:20|9904.8|9894.8|9903.4|9893.4|9904.8|9894.8|9903.1|9893.1|5
1623048690000|2021-06-07 06:51:30|9903|9893|9902.9|9892.9|9903|9893|9902.9|9892.9|2
1623048700000|2021-06-07 06:51:40|9902.6|9892.6|9903.6|9893.6|9903.6|9893.6|9901.6|9891.6|9
1623048710000|2021-06-07 06:51:50|9903.4|9893.4|9903.6|9893.6|9903.6|9893.6|9903.1|9893.1|6
1623048720000|2021-06-07 06:52:00|9903.4|9893.4|9905.4|9895.4|9905.4|9895.4|9903.4|9893.4|4
1623048730000|2021-06-07 06:52:10|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|1
1623048740000|2021-06-07 06:52:20|9903.8|9893.8|9903.6|9893.6|9904.1|9894.1|9903.6|9893.6|5
1623048750000|2021-06-07 06:52:30|9903.1|9893.1|9902.9|9892.9|9903.1|9893.1|9902.9|9892.9|2
1623048760000|2021-06-07 06:52:40|9903.9|9893.9|9903.6|9893.6|9903.9|9893.9|9903.6|9893.6|2
1623048770000|2021-06-07 06:52:50|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|1
1623048780000|2021-06-07 06:53:00|9902.4|9892.4|9903.6|9893.6|9903.6|9893.6|9902.4|9892.4|6
1623048790000|2021-06-07 06:53:10|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9902.9|9892.9|5
1623048800000|2021-06-07 06:53:20|9903.1|9893.1|9901.6|9891.6|9903.1|9893.1|9901.6|9891.6|7
1623048820000|2021-06-07 06:53:40|9900.9|9890.9|9900.9|9890.9|9901.1|9891.1|9900.9|9890.9|4
1623048830000|2021-06-07 06:53:50|9901.1|9891.1|9902.9|9892.9|9902.9|9892.9|9901.1|9891.1|5
1623048840000|2021-06-07 06:54:00|9903.1|9893.1|9904.4|9894.4|9904.6|9894.6|9903.1|9893.1|5
1623048850000|2021-06-07 06:54:10|9904.6|9894.6|9906.4|9896.4|9906.6|9896.6|9904.6|9894.6|15
1623048860000|2021-06-07 06:54:20|9906.3|9896.3|9906.3|9896.3|9906.6|9896.6|9906.3|9896.3|5
1623048870000|2021-06-07 06:54:30|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|1
1623048880000|2021-06-07 06:54:40|9906.8|9896.8|9904|9894|9907.1|9897.1|9904|9894|9
1623048890000|2021-06-07 06:54:50|9904.6|9894.6|9907.4|9897.4|9907.6|9897.6|9904.6|9894.6|9
1623048900000|2021-06-07 06:55:00|9907.5|9897.5|9908.5|9898.5|9909|9899|9907.5|9897.5|9
1623048910000|2021-06-07 06:55:10|9908.6|9898.6|9908.8|9898.8|9909.1|9899.1|9908.4|9898.4|9
1623048920000|2021-06-07 06:55:20|9908.6|9898.6|9908.8|9898.8|9908.8|9898.8|9908.4|9898.4|4
1623048930000|2021-06-07 06:55:30|9908.6|9898.6|9908.4|9898.4|9908.8|9898.8|9908.4|9898.4|6
1623048940000|2021-06-07 06:55:40|9908.5|9898.5|9909.3|9899.3|9909.6|9899.6|9908.5|9898.5|10
1623048950000|2021-06-07 06:55:50|9909.1|9899.1|9909.3|9899.3|9909.3|9899.3|9908.9|9898.9|3
1623048960000|2021-06-07 06:56:00|9909.1|9899.1|9908.8|9898.8|9909.1|9899.1|9908|9898|7
1623048970000|2021-06-07 06:56:10|9909|9899|9910.4|9900.4|9910.4|9900.4|9909|9899|4
1623048980000|2021-06-07 06:56:20|9910.9|9900.9|9911.3|9901.3|9911.3|9901.3|9910.8|9900.8|11
1623048990000|2021-06-07 06:56:30|9912.3|9902.3|9910.6|9900.6|9913.4|9903.4|9910.6|9900.6|9
1623049000000|2021-06-07 06:56:40|9909.3|9899.3|9911.3|9901.3|9911.3|9901.3|9909|9899|10
1623049010000|2021-06-07 06:56:50|9911.4|9901.4|9911.8|9901.8|9912|9902|9911.4|9901.4|5
1623049020000|2021-06-07 06:57:00|9912|9902|9912.3|9902.3|9912.5|9902.5|9911.8|9901.8|10
1623049030000|2021-06-07 06:57:10|9912.5|9902.5|9913.3|9903.3|9913.3|9903.3|9912.3|9902.3|9
1623049040000|2021-06-07 06:57:20|9913.5|9903.5|9912.8|9902.8|9913.5|9903.5|9912.5|9902.5|7
1623049050000|2021-06-07 06:57:30|9913.5|9903.5|9913.1|9903.1|9913.8|9903.8|9913.1|9903.1|9
1623049060000|2021-06-07 06:57:40|9913.3|9903.3|9913.4|9903.4|9913.4|9903.4|9912|9902|8
1623049070000|2021-06-07 06:57:50|9913.1|9903.1|9912.9|9902.9|9913.1|9903.1|9912.9|9902.9|3
1623049080000|2021-06-07 06:58:00|9914|9904|9913.1|9903.1|9914.4|9904.4|9912.9|9902.9|5
1623049090000|2021-06-07 06:58:10|9912.8|9902.8|9912.6|9902.6|9912.8|9902.8|9912.6|9902.6|2
1623049100000|2021-06-07 06:58:20|9912.4|9902.4|9911.6|9901.6|9912.4|9902.4|9911.6|9901.6|8
1623049110000|2021-06-07 06:58:30|9911.5|9901.5|9909.1|9899.1|9911.5|9901.5|9909.1|9899.1|8
1623049120000|2021-06-07 06:58:40|9909.3|9899.3|9909.1|9899.1|9909.9|9899.9|9909.1|9899.1|9
1623049130000|2021-06-07 06:58:50|9909|9899|9909.4|9899.4|9909.6|9899.6|9908.3|9898.3|8
1623049140000|2021-06-07 06:59:00|9909.3|9899.3|9908.4|9898.4|9910|9900|9908.4|9898.4|11
1623049150000|2021-06-07 06:59:10|9908|9898|9908.3|9898.3|9908.6|9898.6|9907.6|9897.6|12
1623049160000|2021-06-07 06:59:20|9908.1|9898.1|9907|9897|9908.1|9898.1|9907|9897|6
1623049170000|2021-06-07 06:59:30|9906.6|9896.6|9907.6|9897.6|9907.8|9897.8|9906.6|9896.6|8
1623049180000|2021-06-07 06:59:40|9907.9|9897.9|9907.3|9897.3|9908.1|9898.1|9907.1|9897.1|5
1623049190000|2021-06-07 06:59:50|9907.5|9897.5|9910.1|9900.1|9910.6|9900.6|9905.9|9895.9|21
1623049200000|2021-06-07 07:00:00|9909.9|9899.9|9905.6|9895.6|9909.9|9899.9|9905.6|9895.6|8
1623049210000|2021-06-07 07:00:10|9907.1|9897.1|9911.4|9901.4|9911.6|9901.6|9907.1|9897.1|8
1623049220000|2021-06-07 07:00:20|9911.5|9901.5|9912.3|9902.3|9913|9903|9911.5|9901.5|12
1623049230000|2021-06-07 07:00:30|9912.4|9902.4|9912.8|9902.8|9913.5|9903.5|9912.4|9902.4|4
1623049240000|2021-06-07 07:00:40|9912.5|9902.5|9910|9900|9912.5|9902.5|9910|9900|6
1623049250000|2021-06-07 07:00:50|9909.8|9899.8|9910|9900|9910|9900|9909.8|9899.8|2
1623049260000|2021-06-07 07:01:00|9909.8|9899.8|9908.9|9898.9|9909.8|9899.8|9908.9|9898.9|6
1623049270000|2021-06-07 07:01:10|9909.1|9899.1|9909.6|9899.6|9910.3|9900.3|9909.1|9899.1|3
1623049280000|2021-06-07 07:01:20|9909.8|9899.8|9912.9|9902.9|9912.9|9902.9|9909.8|9899.8|4
1623049290000|2021-06-07 07:01:30|9913|9903|9913.1|9903.1|9913.5|9903.5|9912.5|9902.5|8
1623049300000|2021-06-07 07:01:40|9912.4|9902.4|9911.8|9901.8|9912.4|9902.4|9911.8|9901.8|3
1623049310000|2021-06-07 07:01:50|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1623049320000|2021-06-07 07:02:00|9911.5|9901.5|9909.1|9899.1|9911.5|9901.5|9909.1|9899.1|5
1623049330000|2021-06-07 07:02:10|9907|9897|9906.6|9896.6|9908.1|9898.1|9906.6|9896.6|5
1623049340000|2021-06-07 07:02:20|9906.4|9896.4|9907.1|9897.1|9907.6|9897.6|9906.3|9896.3|10
1623049350000|2021-06-07 07:02:30|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|9907.1|9897.1|3
1623049360000|2021-06-07 07:02:40|9907.6|9897.6|9908.5|9898.5|9909|9899|9907.6|9897.6|6
1623049370000|2021-06-07 07:02:50|9908.9|9898.9|9914.4|9904.4|9915|9905|9908.8|9898.8|12
1623049410000|2021-06-07 07:03:30|9913.4|9903.4|9912|9902|9913.4|9903.4|9912|9902|3
1623049420000|2021-06-07 07:03:40|9911.4|9901.4|9908.5|9898.5|9911.4|9901.4|9908.5|9898.5|5
1623049430000|2021-06-07 07:03:50|9907.9|9897.9|9907.8|9897.8|9907.9|9897.9|9907.8|9897.8|2
1623049440000|2021-06-07 07:04:00|9907.6|9897.6|9906.9|9896.9|9907.6|9897.6|9906.8|9896.8|3
1623049460000|2021-06-07 07:04:20|9906.6|9896.6|9905.9|9895.9|9906.6|9896.6|9905.9|9895.9|6
1623049470000|2021-06-07 07:04:30|9906|9896|9906.6|9896.6|9907.9|9897.9|9906|9896|6
1623049480000|2021-06-07 07:04:40|9906.8|9896.8|9906.6|9896.6|9906.8|9896.8|9906.6|9896.6|2
1623049500000|2021-06-07 07:05:00|9906.4|9896.4|9906|9896|9906.5|9896.5|9905.4|9895.4|6
1623049510000|2021-06-07 07:05:10|9905.8|9895.8|9905.3|9895.3|9905.8|9895.8|9905.3|9895.3|4
1623049520000|2021-06-07 07:05:20|9905|9895|9904.4|9894.4|9905|9895|9904.4|9894.4|3
1623049530000|2021-06-07 07:05:30|9904.6|9894.6|9904.8|9894.8|9905.1|9895.1|9904.4|9894.4|9
1623049540000|2021-06-07 07:05:40|9904.3|9894.3|9904.6|9894.6|9904.8|9894.8|9904.3|9894.3|4
1623049550000|2021-06-07 07:05:50|9904.3|9894.3|9903.8|9893.8|9904.3|9894.3|9903.8|9893.8|4
1623049570000|2021-06-07 07:06:10|9903.4|9893.4|9903.1|9893.1|9903.4|9893.4|9902.8|9892.8|6
1623049580000|2021-06-07 07:06:20|9903.3|9893.3|9902.1|9892.1|9903.3|9893.3|9902.1|9892.1|5
1623049590000|2021-06-07 07:06:30|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|1
1623049600000|2021-06-07 07:06:40|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9901.9|9891.9|3
1623049610000|2021-06-07 07:06:50|9901.9|9891.9|9903.4|9893.4|9903.6|9893.6|9901.4|9891.4|6
1623049620000|2021-06-07 07:07:00|9903.1|9893.1|9902.4|9892.4|9903.1|9893.1|9902.4|9892.4|3
1623049630000|2021-06-07 07:07:10|9902|9892|9897.8|9887.8|9902.1|9892.1|9897.6|9887.6|10
1623049640000|2021-06-07 07:07:20|9897.5|9887.5|9897.9|9887.9|9898.1|9888.1|9897.5|9887.5|4
1623049650000|2021-06-07 07:07:30|9898.1|9888.1|9898.3|9888.3|9898.6|9888.6|9897.4|9887.4|5
1623049670000|2021-06-07 07:07:50|9898|9888|9898|9888|9898|9888|9898|9888|1
1623049680000|2021-06-07 07:08:00|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9897.8|9887.8|7
1623049690000|2021-06-07 07:08:10|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|9898.6|9888.6|5
1623049700000|2021-06-07 07:08:20|9898.6|9888.6|9900.4|9890.4|9900.6|9890.6|9898.6|9888.6|7
1623049710000|2021-06-07 07:08:30|9900.1|9890.1|9898.8|9888.8|9900.1|9890.1|9898.8|9888.8|6
1623049730000|2021-06-07 07:08:50|9898.4|9888.4|9897.6|9887.6|9898.4|9888.4|9897.6|9887.6|3
1623049740000|2021-06-07 07:09:00|9897.9|9887.9|9899.4|9889.4|9899.4|9889.4|9897.9|9887.9|4
1623049750000|2021-06-07 07:09:10|9899.3|9889.3|9899.8|9889.8|9899.8|9889.8|9899.3|9889.3|4
1623049760000|2021-06-07 07:09:20|9900|9890|9900.4|9890.4|9900.4|9890.4|9900|9890|2
1623049770000|2021-06-07 07:09:30|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|1
1623049780000|2021-06-07 07:09:40|9899.9|9889.9|9898.1|9888.1|9900.4|9890.4|9898.1|9888.1|6
1623049790000|2021-06-07 07:09:50|9897.9|9887.9|9898.4|9888.4|9898.4|9888.4|9897.9|9887.9|2
1623049800000|2021-06-07 07:10:00|9898.3|9888.3|9897.3|9887.3|9898.3|9888.3|9897.3|9887.3|5
1623049810000|2021-06-07 07:10:10|9897.5|9887.5|9898|9888|9898|9888|9897.5|9887.5|3
1623049820000|2021-06-07 07:10:20|9898.3|9888.3|9897.6|9887.6|9898.3|9888.3|9897.6|9887.6|3
1623049830000|2021-06-07 07:10:30|9897.1|9887.1|9897.1|9887.1|9897.4|9887.4|9896.9|9886.9|5
1623049840000|2021-06-07 07:10:40|9896.9|9886.9|9896.5|9886.5|9896.9|9886.9|9896.5|9886.5|3
1623049850000|2021-06-07 07:10:50|9896.3|9886.3|9896.6|9886.6|9896.6|9886.6|9896|9886|6
1623049860000|2021-06-07 07:11:00|9896.8|9886.8|9899|9889|9899|9889|9896.1|9886.1|11
1623049870000|2021-06-07 07:11:10|9899.1|9889.1|9900.1|9890.1|9902|9892|9899.1|9889.1|5
1623049880000|2021-06-07 07:11:20|9899.8|9889.8|9898.8|9888.8|9899.8|9889.8|9898.8|9888.8|4
1623049890000|2021-06-07 07:11:30|9898.6|9888.6|9898.4|9888.4|9898.6|9888.6|9898.4|9888.4|2
1623049900000|2021-06-07 07:11:40|9898.6|9888.6|9898.6|9888.6|9898.9|9888.9|9898.3|9888.3|6
1623049920000|2021-06-07 07:12:00|9898.8|9888.8|9899.6|9889.6|9899.6|9889.6|9898.8|9888.8|2
1623049930000|2021-06-07 07:12:10|9899.9|9889.9|9900.1|9890.1|9900.1|9890.1|9899.9|9889.9|2
1623049940000|2021-06-07 07:12:20|9900.8|9890.8|9901.1|9891.1|9901.1|9891.1|9900.8|9890.8|2
1623049950000|2021-06-07 07:12:30|9900.3|9890.3|9900|9890|9900.3|9890.3|9900|9890|2
1623049960000|2021-06-07 07:12:40|9899.9|9889.9|9899.3|9889.3|9899.9|9889.9|9899.3|9889.3|3
1623049970000|2021-06-07 07:12:50|9899|9889|9898.3|9888.3|9899|9889|9898.3|9888.3|3
1623049980000|2021-06-07 07:13:00|9898.9|9888.9|9898.6|9888.6|9899.4|9889.4|9898|9888|9
1623049990000|2021-06-07 07:13:10|9898.1|9888.1|9900.9|9890.9|9901.1|9891.1|9897.8|9887.8|15
1623050000000|2021-06-07 07:13:20|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|1
1623050010000|2021-06-07 07:13:30|9900.9|9890.9|9900.1|9890.1|9900.9|9890.9|9900.1|9890.1|4
1623050020000|2021-06-07 07:13:40|9900.3|9890.3|9901.1|9891.1|9901.1|9891.1|9900.3|9890.3|3
1623050030000|2021-06-07 07:13:50|9900.8|9890.8|9901.1|9891.1|9901.1|9891.1|9900.8|9890.8|5
1623050040000|2021-06-07 07:14:00|9901|9891|9900.9|9890.9|9901|9891|9900.1|9890.1|4
1623050060000|2021-06-07 07:14:20|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|1
1623050080000|2021-06-07 07:14:40|9901.5|9891.5|9899.8|9889.8|9901.5|9891.5|9899.8|9889.8|4
1623050090000|2021-06-07 07:14:50|9899.9|9889.9|9899.5|9889.5|9900.4|9890.4|9899.5|9889.5|8
1623050100000|2021-06-07 07:15:00|9898.9|9888.9|9898.4|9888.4|9899.3|9889.3|9898.1|9888.1|8
1623050110000|2021-06-07 07:15:10|9897.5|9887.5|9899|9889|9899|9889|9897.5|9887.5|2
1623050120000|2021-06-07 07:15:20|9898.8|9888.8|9898.4|9888.4|9898.8|9888.8|9898.3|9888.3|4
1623050130000|2021-06-07 07:15:30|9898.6|9888.6|9900.1|9890.1|9900.8|9890.8|9898.6|9888.6|8
1623050140000|2021-06-07 07:15:40|9900.3|9890.3|9900.1|9890.1|9900.8|9890.8|9900.1|9890.1|6
1623050150000|2021-06-07 07:15:50|9899.9|9889.9|9900|9890|9900|9890|9899.4|9889.4|4
1623050160000|2021-06-07 07:16:00|9900.6|9890.6|9900.4|9890.4|9900.6|9890.6|9900.4|9890.4|4
1623050170000|2021-06-07 07:16:10|9900.1|9890.1|9900.4|9890.4|9900.4|9890.4|9899.6|9889.6|4
1623050180000|2021-06-07 07:16:20|9900.5|9890.5|9900.8|9890.8|9900.8|9890.8|9900.5|9890.5|2
1623050190000|2021-06-07 07:16:30|9900|9890|9900.8|9890.8|9900.8|9890.8|9900|9890|3
1623050200000|2021-06-07 07:16:40|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|9900.8|9890.8|3
1623050210000|2021-06-07 07:16:50|9901.1|9891.1|9901.8|9891.8|9901.8|9891.8|9901.1|9891.1|2
1623050240000|2021-06-07 07:17:20|9902.3|9892.3|9901.8|9891.8|9902.3|9892.3|9901.8|9891.8|2
1623050250000|2021-06-07 07:17:30|9901.6|9891.6|9900.9|9890.9|9901.6|9891.6|9900.9|9890.9|2
1623050260000|2021-06-07 07:17:40|9900.6|9890.6|9900.6|9890.6|9900.6|9890.6|9900.6|9890.6|1
1623050300000|2021-06-07 07:18:20|9900.3|9890.3|9899.8|9889.8|9900.3|9890.3|9899.8|9889.8|3
1623050310000|2021-06-07 07:18:30|9899|9889|9899|9889|9899|9889|9899|9889|1
1623050320000|2021-06-07 07:18:40|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|1
1623050340000|2021-06-07 07:19:00|9899.5|9889.5|9898.8|9888.8|9899.5|9889.5|9898.8|9888.8|2
1623050370000|2021-06-07 07:19:30|9899|9889|9899|9889|9899|9889|9899|9889|1
1623050390000|2021-06-07 07:19:50|9898.9|9888.9|9898.3|9888.3|9898.9|9888.9|9898.3|9888.3|3
1623050430000|2021-06-07 07:20:30|9898.5|9888.5|9901.9|9891.9|9902.6|9892.6|9898.5|9888.5|7
1623050450000|2021-06-07 07:20:50|9902.8|9892.8|9902.1|9892.1|9902.8|9892.8|9902|9892|7
1623050460000|2021-06-07 07:21:00|9901.9|9891.9|9901.6|9891.6|9901.9|9891.9|9901.1|9891.1|4
1623050470000|2021-06-07 07:21:10|9901.3|9891.3|9901.6|9891.6|9901.8|9891.8|9901.3|9891.3|6
1623050480000|2021-06-07 07:21:20|9901.8|9891.8|9900.3|9890.3|9901.8|9891.8|9900.3|9890.3|5
1623050490000|2021-06-07 07:21:30|9899.8|9889.8|9901.3|9891.3|9901.3|9891.3|9899.3|9889.3|4
1623050500000|2021-06-07 07:21:40|9901.8|9891.8|9902|9892|9902|9892|9901.8|9891.8|2
1623050510000|2021-06-07 07:21:50|9902.5|9892.5|9901.1|9891.1|9902.5|9892.5|9901.1|9891.1|7
1623050520000|2021-06-07 07:22:00|9901.6|9891.6|9901.5|9891.5|9901.6|9891.6|9901.5|9891.5|4
1623050530000|2021-06-07 07:22:10|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|1
1623050550000|2021-06-07 07:22:30|9901.6|9891.6|9899.8|9889.8|9901.6|9891.6|9899.8|9889.8|4
1623050570000|2021-06-07 07:22:50|9900.1|9890.1|9900.5|9890.5|9900.5|9890.5|9900.1|9890.1|2
1623050580000|2021-06-07 07:23:00|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|1
1623050590000|2021-06-07 07:23:10|9900.6|9890.6|9901.8|9891.8|9902.3|9892.3|9900.3|9890.3|9
1623050600000|2021-06-07 07:23:20|9901.9|9891.9|9901.8|9891.8|9902.3|9892.3|9901.8|9891.8|4
1623050610000|2021-06-07 07:23:30|9901.9|9891.9|9902.3|9892.3|9902.5|9892.5|9901.6|9891.6|12
1623050620000|2021-06-07 07:23:40|9902|9892|9901.3|9891.3|9902|9892|9901.3|9891.3|7
1623050640000|2021-06-07 07:24:00|9901.8|9891.8|9902.5|9892.5|9903|9893|9901.8|9891.8|8
1623050650000|2021-06-07 07:24:10|9902.8|9892.8|9903|9893|9903|9893|9902.8|9892.8|2
1623050660000|2021-06-07 07:24:20|9903.6|9893.6|9903.9|9893.9|9903.9|9893.9|9903.6|9893.6|2
1623050670000|2021-06-07 07:24:30|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|1
1623050680000|2021-06-07 07:24:40|9904.9|9894.9|9911.3|9901.3|9911.9|9901.9|9904.9|9894.9|4
1623050690000|2021-06-07 07:24:50|9910.5|9900.5|9910|9900|9910.5|9900.5|9910|9900|2
1623050700000|2021-06-07 07:25:00|9909.8|9899.8|9908.6|9898.6|9909.8|9899.8|9908.6|9898.6|5
1623050720000|2021-06-07 07:25:20|9908.5|9898.5|9908|9898|9908.5|9898.5|9908|9898|3
1623050730000|2021-06-07 07:25:30|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|9907.5|9897.5|3
1623050740000|2021-06-07 07:25:40|9908|9898|9907.6|9897.6|9908.6|9898.6|9907.6|9897.6|5
1623050760000|2021-06-07 07:26:00|9907.9|9897.9|9909.3|9899.3|9909.4|9899.4|9907.9|9897.9|6
1623050770000|2021-06-07 07:26:10|9909.4|9899.4|9909.4|9899.4|9909.6|9899.6|9909.4|9899.4|3
1623050780000|2021-06-07 07:26:20|9909.6|9899.6|9909.4|9899.4|9909.6|9899.6|9909.4|9899.4|2
1623050790000|2021-06-07 07:26:30|9909.6|9899.6|9910.8|9900.8|9910.8|9900.8|9909.6|9899.6|2
1623050800000|2021-06-07 07:26:40|9910.6|9900.6|9912.9|9902.9|9912.9|9902.9|9910.5|9900.5|6
1623050810000|2021-06-07 07:26:50|9913|9903|9913|9903|9913|9903|9913|9903|1
1623050820000|2021-06-07 07:27:00|9913.4|9903.4|9914.8|9904.8|9915.1|9905.1|9913.4|9903.4|7
1623050830000|2021-06-07 07:27:10|9914.9|9904.9|9917.9|9907.9|9918.1|9908.1|9914.9|9904.9|8
1623050840000|2021-06-07 07:27:20|9918|9908|9927.9|9917.9|9927.9|9917.9|9918|9908|5
1623050850000|2021-06-07 07:27:30|9927.8|9917.8|9928.6|9918.6|9931.5|9921.5|9927.8|9917.8|6
1623050860000|2021-06-07 07:27:40|9927.9|9917.9|9926.4|9916.4|9927.9|9917.9|9925|9915|9
1623050870000|2021-06-07 07:27:50|9926.6|9916.6|9929.9|9919.9|9930.3|9920.3|9925.8|9915.8|12
1623050880000|2021-06-07 07:28:00|9929.8|9919.8|9931.4|9921.4|9931.4|9921.4|9929|9919|18
1623050890000|2021-06-07 07:28:10|9931.8|9921.8|9932.3|9922.3|9932.5|9922.5|9931.3|9921.3|10
1623050900000|2021-06-07 07:28:20|9932|9922|9932|9922|9932|9922|9929.6|9919.6|8
1623050910000|2021-06-07 07:28:30|9932.3|9922.3|9933.1|9923.1|9933.1|9923.1|9931.6|9921.6|8
1623050920000|2021-06-07 07:28:40|9932.8|9922.8|9931.9|9921.9|9932.8|9922.8|9931.6|9921.6|9
1623050930000|2021-06-07 07:28:50|9931.6|9921.6|9930.5|9920.5|9931.6|9921.6|9930.5|9920.5|4
1623050940000|2021-06-07 07:29:00|9931|9921|9931|9921|9931.3|9921.3|9930.3|9920.3|8
1623050950000|2021-06-07 07:29:10|9930.9|9920.9|9931.6|9921.6|9932|9922|9930.1|9920.1|9
1623050960000|2021-06-07 07:29:20|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|1
1623050970000|2021-06-07 07:29:30|9931.1|9921.1|9931.5|9921.5|9931.5|9921.5|9931.1|9921.1|4
1623050980000|2021-06-07 07:29:40|9931.4|9921.4|9930.5|9920.5|9931.4|9921.4|9930.5|9920.5|3
1623050990000|2021-06-07 07:29:50|9929.5|9919.5|9930.1|9920.1|9930.1|9920.1|9929.5|9919.5|6
1623051000000|2021-06-07 07:30:00|9930.4|9920.4|9930.6|9920.6|9930.6|9920.6|9930.4|9920.4|3
1623051030000|2021-06-07 07:30:30|9930.5|9920.5|9927.8|9917.8|9930.5|9920.5|9927.8|9917.8|5
1623051060000|2021-06-07 07:31:00|9929|9919|9929.4|9919.4|9930.4|9920.4|9929|9919|9
1623051070000|2021-06-07 07:31:10|9929.6|9919.6|9929|9919|9929.6|9919.6|9928.8|9918.8|5
1623051080000|2021-06-07 07:31:20|9928.6|9918.6|9928.6|9918.6|9928.9|9918.9|9928.4|9918.4|4
1623051090000|2021-06-07 07:31:30|9928|9918|9927.3|9917.3|9928|9918|9927.3|9917.3|5
1623051100000|2021-06-07 07:31:40|9927.5|9917.5|9928.1|9918.1|9928.1|9918.1|9927.5|9917.5|5
1623051110000|2021-06-07 07:31:50|9927.3|9917.3|9927.4|9917.4|9927.9|9917.9|9926.6|9916.6|7
1623051130000|2021-06-07 07:32:10|9927.1|9917.1|9927.1|9917.1|9927.4|9917.4|9927.1|9917.1|3
1623051140000|2021-06-07 07:32:20|9926.8|9916.8|9927.1|9917.1|9927.4|9917.4|9926.8|9916.8|4
1623051150000|2021-06-07 07:32:30|9926.8|9916.8|9926.4|9916.4|9926.8|9916.8|9926.4|9916.4|3
1623051160000|2021-06-07 07:32:40|9926.8|9916.8|9926.6|9916.6|9926.8|9916.8|9925.1|9915.1|7
1623051170000|2021-06-07 07:32:50|9927|9917|9926.8|9916.8|9927|9917|9926.8|9916.8|4
1623051180000|2021-06-07 07:33:00|9926.9|9916.9|9929.1|9919.1|9929.1|9919.1|9926.9|9916.9|4
1623051190000|2021-06-07 07:33:10|9928.9|9918.9|9929.1|9919.1|9929.1|9919.1|9928.6|9918.6|4
1623051200000|2021-06-07 07:33:20|9928.9|9918.9|9929.1|9919.1|9929.1|9919.1|9928.9|9918.9|2
1623051210000|2021-06-07 07:33:30|9928.9|9918.9|9929.9|9919.9|9929.9|9919.9|9928.9|9918.9|6
1623051220000|2021-06-07 07:33:40|9930.3|9920.3|9929.9|9919.9|9930.3|9920.3|9929.9|9919.9|2
1623051230000|2021-06-07 07:33:50|9929.8|9919.8|9926.3|9916.3|9929.8|9919.8|9926.1|9916.1|7
1623051240000|2021-06-07 07:34:00|9926.4|9916.4|9926.3|9916.3|9926.4|9916.4|9925.9|9915.9|6
1623051250000|2021-06-07 07:34:10|9926|9916|9926.3|9916.3|9926.3|9916.3|9926|9916|2
1623051260000|2021-06-07 07:34:20|9926|9916|9925.9|9915.9|9926|9916|9925.9|9915.9|4
1623051270000|2021-06-07 07:34:30|9926.1|9916.1|9923.9|9913.9|9926.4|9916.4|9923.9|9913.9|5
1623051280000|2021-06-07 07:34:40|9923.4|9913.4|9923.3|9913.3|9923.4|9913.4|9923.3|9913.3|2
1623051290000|2021-06-07 07:34:50|9923.5|9913.5|9923.8|9913.8|9923.8|9913.8|9923.5|9913.5|2
1623051300000|2021-06-07 07:35:00|9923.6|9913.6|9923.8|9913.8|9923.8|9913.8|9923.6|9913.6|2
1623051310000|2021-06-07 07:35:10|9924|9914|9923.9|9913.9|9924|9914|9923.9|9913.9|2
1623051320000|2021-06-07 07:35:20|9923.6|9913.6|9924|9914|9924|9914|9923.4|9913.4|7
1623051330000|2021-06-07 07:35:30|9923.9|9913.9|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|3
1623051340000|2021-06-07 07:35:40|9923.6|9913.6|9924|9914|9924|9914|9923.6|9913.6|2
1623051350000|2021-06-07 07:35:50|9923.9|9913.9|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|3
1623051360000|2021-06-07 07:36:00|9923.6|9913.6|9927.6|9917.6|9927.6|9917.6|9923.6|9913.6|4
1623051370000|2021-06-07 07:36:10|9927.9|9917.9|9929.6|9919.6|9929.6|9919.6|9927.9|9917.9|4
1623051380000|2021-06-07 07:36:20|9930|9920|9930.4|9920.4|9930.4|9920.4|9930|9920|4
1623051390000|2021-06-07 07:36:30|9930.1|9920.1|9929.3|9919.3|9930.1|9920.1|9929.3|9919.3|4
1623051400000|2021-06-07 07:36:40|9929.1|9919.1|9927.9|9917.9|9929.1|9919.1|9927.9|9917.9|2
1623051410000|2021-06-07 07:36:50|9927.8|9917.8|9927.8|9917.8|9927.8|9917.8|9927.8|9917.8|1
1623051420000|2021-06-07 07:37:00|9927.5|9917.5|9927.1|9917.1|9927.5|9917.5|9927.1|9917.1|4
1623051430000|2021-06-07 07:37:10|9927|9917|9927.1|9917.1|9927.1|9917.1|9927|9917|2
1623051450000|2021-06-07 07:37:30|9927.5|9917.5|9927.6|9917.6|9927.6|9917.6|9927.5|9917.5|4
1623051460000|2021-06-07 07:37:40|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|1
1623051470000|2021-06-07 07:37:50|9928.6|9918.6|9930.1|9920.1|9930.4|9920.4|9928.6|9918.6|4
1623051480000|2021-06-07 07:38:00|9930.4|9920.4|9931.4|9921.4|9931.6|9921.6|9930.4|9920.4|4
1623051490000|2021-06-07 07:38:10|9931.6|9921.6|9931.9|9921.9|9931.9|9921.9|9931.6|9921.6|5
1623051500000|2021-06-07 07:38:20|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|1
1623051510000|2021-06-07 07:38:30|9932.1|9922.1|9931.9|9921.9|9932.1|9922.1|9931.1|9921.1|3
1623051520000|2021-06-07 07:38:40|9931.6|9921.6|9933.1|9923.1|9933.1|9923.1|9931.4|9921.4|5
1623051530000|2021-06-07 07:38:50|9933.4|9923.4|9931.1|9921.1|9933.5|9923.5|9931.1|9921.1|6
1623051540000|2021-06-07 07:39:00|9931.4|9921.4|9932|9922|9932|9922|9931.4|9921.4|2
1623051550000|2021-06-07 07:39:10|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|1
1623051560000|2021-06-07 07:39:20|9932.6|9922.6|9933|9923|9933|9923|9932.6|9922.6|4
1623051570000|2021-06-07 07:39:30|9932.8|9922.8|9932.8|9922.8|9933|9923|9932.5|9922.5|13
1623051580000|2021-06-07 07:39:40|9932.5|9922.5|9932.8|9922.8|9932.8|9922.8|9932.5|9922.5|4
1623051590000|2021-06-07 07:39:50|9932.5|9922.5|9932.8|9922.8|9932.8|9922.8|9932.5|9922.5|2
1623051600000|2021-06-07 07:40:00|9933.3|9923.3|9932.3|9922.3|9933.3|9923.3|9932.3|9922.3|4
1623051610000|2021-06-07 07:40:10|9931.5|9921.5|9931.4|9921.4|9931.6|9921.6|9931.4|9921.4|3
1623051620000|2021-06-07 07:40:20|9931|9921|9929.1|9919.1|9931|9921|9929|9919|3
1623051630000|2021-06-07 07:40:30|9929.5|9919.5|9929|9919|9929.5|9919.5|9929|9919|4
1623051640000|2021-06-07 07:40:40|9929.5|9919.5|9929|9919|9929.6|9919.6|9929|9919|3
1623051650000|2021-06-07 07:40:50|9929.1|9919.1|9929.4|9919.4|9929.6|9919.6|9929.1|9919.1|5
1623051660000|2021-06-07 07:41:00|9929.3|9919.3|9926.4|9916.4|9929.3|9919.3|9926.4|9916.4|2
1623051670000|2021-06-07 07:41:10|9926.9|9916.9|9927.1|9917.1|9927.1|9917.1|9926.9|9916.9|2
1623051680000|2021-06-07 07:41:20|9927.4|9917.4|9927.4|9917.4|9927.4|9917.4|9927.4|9917.4|1
1623051690000|2021-06-07 07:41:30|9929.5|9919.5|9929.5|9919.5|9929.5|9919.5|9929.4|9919.4|3
1623051700000|2021-06-07 07:41:40|9929.6|9919.6|9927.4|9917.4|9929.6|9919.6|9927.4|9917.4|5
1623051710000|2021-06-07 07:41:50|9927.3|9917.3|9927.3|9917.3|9927.4|9917.4|9927.3|9917.3|3
1623051720000|2021-06-07 07:42:00|9927.5|9917.5|9928.8|9918.8|9928.9|9918.9|9927.5|9917.5|7
1623051730000|2021-06-07 07:42:10|9928.5|9918.5|9927.5|9917.5|9928.5|9918.5|9927.5|9917.5|2
1623051740000|2021-06-07 07:42:20|9927.6|9917.6|9927.1|9917.1|9928.1|9918.1|9927.1|9917.1|5
1623051750000|2021-06-07 07:42:30|9927|9917|9926.1|9916.1|9927|9917|9926.1|9916.1|2
1623051770000|2021-06-07 07:42:50|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1623051780000|2021-06-07 07:43:00|9928|9918|9928.9|9918.9|9928.9|9918.9|9928|9918|4
1623051790000|2021-06-07 07:43:10|9929.4|9919.4|9929.1|9919.1|9929.6|9919.6|9929.1|9919.1|4
1623051800000|2021-06-07 07:43:20|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|1
1623051810000|2021-06-07 07:43:30|9928.8|9918.8|9927.6|9917.6|9928.8|9918.8|9927.6|9917.6|3
1623051830000|2021-06-07 07:43:50|9927.1|9917.1|9928.5|9918.5|9929|9919|9926.8|9916.8|6
1623051840000|2021-06-07 07:44:00|9928.4|9918.4|9927.5|9917.5|9928.4|9918.4|9927.4|9917.4|6
1623051850000|2021-06-07 07:44:10|9928|9918|9927.5|9917.5|9928|9918|9927.5|9917.5|2
1623051860000|2021-06-07 07:44:20|9927.8|9917.8|9927.4|9917.4|9927.8|9917.8|9927.4|9917.4|2
1623051870000|2021-06-07 07:44:30|9927.1|9917.1|9926.4|9916.4|9927.1|9917.1|9926.3|9916.3|7
1623051880000|2021-06-07 07:44:40|9926.3|9916.3|9926.3|9916.3|9926.6|9916.6|9926.3|9916.3|5
1623051890000|2021-06-07 07:44:50|9926.4|9916.4|9926.4|9916.4|9926.6|9916.6|9926.4|9916.4|3
1623051900000|2021-06-07 07:45:00|9926.3|9916.3|9925.9|9915.9|9926.3|9916.3|9925.9|9915.9|3
1623051910000|2021-06-07 07:45:10|9926.3|9916.3|9927.4|9917.4|9927.9|9917.9|9926|9916|6
1623051920000|2021-06-07 07:45:20|9927.3|9917.3|9927.4|9917.4|9927.4|9917.4|9927|9917|3
1623051930000|2021-06-07 07:45:30|9927.1|9917.1|9926.6|9916.6|9927.1|9917.1|9926.6|9916.6|4
1623051940000|2021-06-07 07:45:40|9926.5|9916.5|9926.6|9916.6|9926.6|9916.6|9926.5|9916.5|2
1623051950000|2021-06-07 07:45:50|9926.8|9916.8|9926.6|9916.6|9926.8|9916.8|9926.6|9916.6|2
1623051960000|2021-06-07 07:46:00|9926.8|9916.8|9926.6|9916.6|9926.8|9916.8|9926.6|9916.6|2
1623051970000|2021-06-07 07:46:10|9926.8|9916.8|9927.6|9917.6|9927.6|9917.6|9926.8|9916.8|5
1623051980000|2021-06-07 07:46:20|9927.8|9917.8|9927.1|9917.1|9927.8|9917.8|9926.8|9916.8|5
1623051990000|2021-06-07 07:46:30|9927.4|9917.4|9926.9|9916.9|9927.6|9917.6|9926.9|9916.9|8
1623052010000|2021-06-07 07:46:50|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|1
1623052020000|2021-06-07 07:47:00|9927.4|9917.4|9927.4|9917.4|9927.4|9917.4|9927.4|9917.4|1
1623052030000|2021-06-07 07:47:10|9927.8|9917.8|9927.4|9917.4|9927.8|9917.8|9927.4|9917.4|3
1623052050000|2021-06-07 07:47:30|9927.8|9917.8|9927.4|9917.4|9927.8|9917.8|9927.4|9917.4|2
1623052060000|2021-06-07 07:47:40|9927.8|9917.8|9928.1|9918.1|9928.1|9918.1|9927.8|9917.8|3
1623052070000|2021-06-07 07:47:50|9928|9918|9927.8|9917.8|9928|9918|9927.8|9917.8|2
1623052080000|2021-06-07 07:48:00|9927.5|9917.5|9927.8|9917.8|9927.8|9917.8|9927|9917|5
1623052090000|2021-06-07 07:48:10|9927.5|9917.5|9927|9917|9927.5|9917.5|9927|9917|2
1623052110000|2021-06-07 07:48:30|9926.6|9916.6|9926.9|9916.9|9927|9917|9926.6|9916.6|3
1623052120000|2021-06-07 07:48:40|9926.8|9916.8|9926.5|9916.5|9926.8|9916.8|9926.5|9916.5|2
1623052130000|2021-06-07 07:48:50|9926.4|9916.4|9926.4|9916.4|9926.4|9916.4|9926.4|9916.4|1
1623052140000|2021-06-07 07:49:00|9926.5|9916.5|9927.6|9917.6|9927.6|9917.6|9926|9916|6
1623052150000|2021-06-07 07:49:10|9927.9|9917.9|9926.6|9916.6|9927.9|9917.9|9926.6|9916.6|12
1623052160000|2021-06-07 07:49:20|9927|9917|9927|9917|9927|9917|9927|9917|1
1623052180000|2021-06-07 07:49:40|9927.3|9917.3|9927.4|9917.4|9927.4|9917.4|9927.3|9917.3|2
1623052190000|2021-06-07 07:49:50|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|1
1623052200000|2021-06-07 07:50:00|9927.4|9917.4|9926.9|9916.9|9927.4|9917.4|9926.9|9916.9|3
1623052210000|2021-06-07 07:50:10|9926.6|9916.6|9927|9917|9927|9917|9926.6|9916.6|2
1623052220000|2021-06-07 07:50:20|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|1
1623052230000|2021-06-07 07:50:30|9927.3|9917.3|9926.5|9916.5|9927.3|9917.3|9926.5|9916.5|4
1623052240000|2021-06-07 07:50:40|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|1
1623052260000|2021-06-07 07:51:00|9926.8|9916.8|9927.3|9917.3|9927.8|9917.8|9926.3|9916.3|6
1623052270000|2021-06-07 07:51:10|9927|9917|9927|9917|9927.8|9917.8|9926.8|9916.8|7
1623052290000|2021-06-07 07:51:30|9926.9|9916.9|9926.6|9916.6|9926.9|9916.9|9926.1|9916.1|5
1623052300000|2021-06-07 07:51:40|9926.4|9916.4|9926.3|9916.3|9926.4|9916.4|9925.9|9915.9|4
1623052310000|2021-06-07 07:51:50|9926.4|9916.4|9926.8|9916.8|9926.8|9916.8|9926.4|9916.4|2
1623052320000|2021-06-07 07:52:00|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|1
1623052340000|2021-06-07 07:52:20|9926.5|9916.5|9926.9|9916.9|9926.9|9916.9|9926.5|9916.5|3
1623052350000|2021-06-07 07:52:30|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|1
1623052400000|2021-06-07 07:53:20|9927|9917|9927.5|9917.5|9927.5|9917.5|9927|9917|3
1623052420000|2021-06-07 07:53:40|9928.1|9918.1|9928|9918|9928.1|9918.1|9928|9918|2
1623052430000|2021-06-07 07:53:50|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|1
1623052440000|2021-06-07 07:54:00|9927.8|9917.8|9927.5|9917.5|9927.8|9917.8|9927.5|9917.5|2
1623052450000|2021-06-07 07:54:10|9927.9|9917.9|9928|9918|9928|9918|9927.9|9917.9|2
1623052460000|2021-06-07 07:54:20|9928.4|9918.4|9928.4|9918.4|9929|9919|9928.4|9918.4|5
1623052470000|2021-06-07 07:54:30|9928.5|9918.5|9928.1|9918.1|9928.5|9918.5|9928|9918|5
1623052480000|2021-06-07 07:54:40|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|1
1623052500000|2021-06-07 07:55:00|9928.3|9918.3|9927.9|9917.9|9928.3|9918.3|9927.9|9917.9|2
1623052510000|2021-06-07 07:55:10|9928.1|9918.1|9929|9919|9929|9919|9928.1|9918.1|2
1623052520000|2021-06-07 07:55:20|9929.1|9919.1|9935.4|9925.4|9938.4|9928.4|9929.1|9919.1|14
1623052530000|2021-06-07 07:55:30|9935.3|9925.3|9930.8|9920.8|9935.3|9925.3|9930.8|9920.8|6
1623052540000|2021-06-07 07:55:40|9930.5|9920.5|9929.9|9919.9|9930.5|9920.5|9929.4|9919.4|4
1623052550000|2021-06-07 07:55:50|9930|9920|9930.5|9920.5|9931.3|9921.3|9930|9920|5
1623052560000|2021-06-07 07:56:00|9930.1|9920.1|9930.9|9920.9|9930.9|9920.9|9929.4|9919.4|9
1623052570000|2021-06-07 07:56:10|9930.8|9920.8|9931|9921|9931|9921|9930.5|9920.5|6
1623052580000|2021-06-07 07:56:20|9930.9|9920.9|9930|9920|9930.9|9920.9|9930|9920|4
1623052590000|2021-06-07 07:56:30|9930.3|9920.3|9930.3|9920.3|9930.3|9920.3|9929.9|9919.9|5
1623052600000|2021-06-07 07:56:40|9930.8|9920.8|9931.3|9921.3|9931.3|9921.3|9930.8|9920.8|2
1623052610000|2021-06-07 07:56:50|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|1
1623052620000|2021-06-07 07:57:00|9931.3|9921.3|9931|9921|9931.3|9921.3|9930.5|9920.5|4
1623052630000|2021-06-07 07:57:10|9931.3|9921.3|9928.3|9918.3|9932.1|9922.1|9928.3|9918.3|8
1623052640000|2021-06-07 07:57:20|9928.1|9918.1|9927.6|9917.6|9928.1|9918.1|9927.6|9917.6|2
1623052650000|2021-06-07 07:57:30|9927.1|9917.1|9926.9|9916.9|9927.1|9917.1|9926.1|9916.1|4
1623052660000|2021-06-07 07:57:40|9927.3|9917.3|9928.4|9918.4|9928.6|9918.6|9927.3|9917.3|5
1623052670000|2021-06-07 07:57:50|9928.6|9918.6|9928.5|9918.5|9928.6|9918.6|9928.4|9918.4|3
1623052680000|2021-06-07 07:58:00|9929|9919|9929|9919|9929|9919|9928.6|9918.6|4
1623052720000|2021-06-07 07:58:40|9928.9|9918.9|9927.8|9917.8|9928.9|9918.9|9925.9|9915.9|11
1623052740000|2021-06-07 07:59:00|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|1
1623052750000|2021-06-07 07:59:10|9926.9|9916.9|9927.1|9917.1|9927.1|9917.1|9926.9|9916.9|2
1623052760000|2021-06-07 07:59:20|9927.4|9917.4|9928.1|9918.1|9928.4|9918.4|9927.4|9917.4|5
1623052770000|2021-06-07 07:59:30|9928.4|9918.4|9928.8|9918.8|9929|9919|9928.4|9918.4|4
1623052780000|2021-06-07 07:59:40|9929|9919|9929|9919|9929|9919|9929|9919|1
1623052790000|2021-06-07 07:59:50|9929.1|9919.1|9929.1|9919.1|9929.5|9919.5|9929.1|9919.1|5
1623052800000|2021-06-07 08:00:00|9928.8|9918.8|9927.6|9917.6|9928.8|9918.8|9926.8|9916.8|11
1623052810000|2021-06-07 08:00:10|9928.1|9918.1|9927.6|9917.6|9928.6|9918.6|9927.6|9917.6|4
1623052820000|2021-06-07 08:00:20|9927.9|9917.9|9923.8|9913.8|9927.9|9917.9|9923.6|9913.6|7
1623052830000|2021-06-07 08:00:30|9924.3|9914.3|9924.4|9914.4|9924.4|9914.4|9924.3|9914.3|2
1623052840000|2021-06-07 08:00:40|9923.9|9913.9|9922.4|9912.4|9923.9|9913.9|9921.9|9911.9|7
1623052850000|2021-06-07 08:00:50|9921.9|9911.9|9922.8|9912.8|9922.8|9912.8|9921.9|9911.9|4
1623052860000|2021-06-07 08:01:00|9923|9913|9922.9|9912.9|9923.3|9913.3|9922.9|9912.9|3
1623052870000|2021-06-07 08:01:10|9923|9913|9921.9|9911.9|9923.6|9913.6|9921.9|9911.9|8
1623052880000|2021-06-07 08:01:20|9922|9912|9920.6|9910.6|9922|9912|9920.6|9910.6|3
1623052890000|2021-06-07 08:01:30|9920.8|9910.8|9922.5|9912.5|9922.5|9912.5|9920.8|9910.8|4
1623052900000|2021-06-07 08:01:40|9922.4|9912.4|9923.5|9913.5|9923.5|9913.5|9922.4|9912.4|4
1623052910000|2021-06-07 08:01:50|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1623052920000|2021-06-07 08:02:00|9923|9913|9921.1|9911.1|9923|9913|9921.1|9911.1|4
1623052930000|2021-06-07 08:02:10|9921|9911|9920.6|9910.6|9921|9911|9920.6|9910.6|3
1623052940000|2021-06-07 08:02:20|9920.1|9910.1|9918.8|9908.8|9920.1|9910.1|9918.8|9908.8|6
1623052960000|2021-06-07 08:02:40|9918.9|9908.9|9920|9910|9920|9910|9918.9|9908.9|6
1623052970000|2021-06-07 08:02:50|9920.1|9910.1|9920|9910|9920.1|9910.1|9919.9|9909.9|3
1623052980000|2021-06-07 08:03:00|9919.9|9909.9|9921.3|9911.3|9921.3|9911.3|9919.4|9909.4|6
1623052990000|2021-06-07 08:03:10|9921.4|9911.4|9920.4|9910.4|9921.6|9911.6|9920.4|9910.4|5
1623053000000|2021-06-07 08:03:20|9920.5|9910.5|9921.3|9911.3|9921.3|9911.3|9920.5|9910.5|3
1623053010000|2021-06-07 08:03:30|9921.1|9911.1|9921.3|9911.3|9921.3|9911.3|9921|9911|3
1623053020000|2021-06-07 08:03:40|9921.5|9911.5|9921.3|9911.3|9922|9912|9921.1|9911.1|6
1623053040000|2021-06-07 08:04:00|9920.9|9910.9|9920.4|9910.4|9920.9|9910.9|9919.6|9909.6|8
1623053050000|2021-06-07 08:04:10|9920.6|9910.6|9921|9911|9921|9911|9920.6|9910.6|3
1623053060000|2021-06-07 08:04:20|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|1
1623053090000|2021-06-07 08:04:50|9921.5|9911.5|9922.3|9912.3|9922.3|9912.3|9921.5|9911.5|4
1623053100000|2021-06-07 08:05:00|9922|9912|9918.6|9908.6|9922|9912|9918.3|9908.3|7
1623053110000|2021-06-07 08:05:10|9917.9|9907.9|9916.9|9906.9|9918.1|9908.1|9916.9|9906.9|8
1623053120000|2021-06-07 08:05:20|9915.8|9905.8|9915.6|9905.6|9915.8|9905.8|9914.3|9904.3|5
1623053140000|2021-06-07 08:05:40|9917|9907|9916.4|9906.4|9917|9907|9916.4|9906.4|2
1623053150000|2021-06-07 08:05:50|9916.5|9906.5|9917.4|9907.4|9917.4|9907.4|9916.1|9906.1|5
1623053160000|2021-06-07 08:06:00|9917.3|9907.3|9915.8|9905.8|9917.3|9907.3|9915.8|9905.8|2
1623053170000|2021-06-07 08:06:10|9915.9|9905.9|9917.8|9907.8|9918.4|9908.4|9915.9|9905.9|8
1623053180000|2021-06-07 08:06:20|9918|9908|9919.9|9909.9|9919.9|9909.9|9918|9908|6
1623053190000|2021-06-07 08:06:30|9920.1|9910.1|9922.3|9912.3|9922.3|9912.3|9920.1|9910.1|9
1623053200000|2021-06-07 08:06:40|9922|9912|9922.3|9912.3|9922.5|9912.5|9922|9912|9
1623053210000|2021-06-07 08:06:50|9922.4|9912.4|9921.8|9911.8|9922.4|9912.4|9921.8|9911.8|6
1623053220000|2021-06-07 08:07:00|9922|9912|9924.9|9914.9|9924.9|9914.9|9922|9912|6
1623053230000|2021-06-07 08:07:10|9924.6|9914.6|9924.6|9914.6|9924.6|9914.6|9924.1|9914.1|5
1623053240000|2021-06-07 08:07:20|9924.9|9914.9|9927|9917|9927.1|9917.1|9924.9|9914.9|5
1623053250000|2021-06-07 08:07:30|9925.9|9915.9|9926.6|9916.6|9926.6|9916.6|9925.9|9915.9|3
1623053260000|2021-06-07 08:07:40|9926.5|9916.5|9926.6|9916.6|9926.6|9916.6|9926.4|9916.4|3
1623053290000|2021-06-07 08:08:10|9926.4|9916.4|9923.6|9913.6|9926.4|9916.4|9923.6|9913.6|3
1623053300000|2021-06-07 08:08:20|9923.4|9913.4|9923.3|9913.3|9923.4|9913.4|9923.3|9913.3|2
1623053310000|2021-06-07 08:08:30|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923|9913|3
1623053320000|2021-06-07 08:08:40|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9922.9|9912.9|6
1623053330000|2021-06-07 08:08:50|9923.5|9913.5|9921.8|9911.8|9923.5|9913.5|9921.8|9911.8|5
1623053340000|2021-06-07 08:09:00|9922.4|9912.4|9921.1|9911.1|9922.4|9912.4|9921.1|9911.1|4
1623053350000|2021-06-07 08:09:10|9920.3|9910.3|9919.4|9909.4|9920.3|9910.3|9919.4|9909.4|3
1623053360000|2021-06-07 08:09:20|9919.1|9909.1|9917.5|9907.5|9919.1|9909.1|9917.5|9907.5|6
1623053380000|2021-06-07 08:09:40|9917.3|9907.3|9917.1|9907.1|9917.3|9907.3|9917.1|9907.1|2
1623053390000|2021-06-07 08:09:50|9916.9|9906.9|9915.9|9905.9|9917.1|9907.1|9915.9|9905.9|11
1623053410000|2021-06-07 08:10:10|9915.6|9905.6|9915|9905|9915.6|9905.6|9915|9905|2
1623053420000|2021-06-07 08:10:20|9914.9|9904.9|9913.6|9903.6|9914.9|9904.9|9913.6|9903.6|3
1623053440000|2021-06-07 08:10:40|9913.8|9903.8|9914.4|9904.4|9914.4|9904.4|9913.8|9903.8|4
1623053460000|2021-06-07 08:11:00|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1623053470000|2021-06-07 08:11:10|9914.1|9904.1|9913.1|9903.1|9914.1|9904.1|9913.1|9903.1|3
1623053480000|2021-06-07 08:11:20|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|1
1623053490000|2021-06-07 08:11:30|9913.5|9903.5|9912.1|9902.1|9913.9|9903.9|9912|9902|5
1623053500000|2021-06-07 08:11:40|9911.9|9901.9|9912|9902|9912.4|9902.4|9911.6|9901.6|6
1623053510000|2021-06-07 08:11:50|9911.8|9901.8|9910.9|9900.9|9911.8|9901.8|9910.9|9900.9|4
1623053520000|2021-06-07 08:12:00|9910.8|9900.8|9910.8|9900.8|9910.8|9900.8|9910.8|9900.8|1
1623053530000|2021-06-07 08:12:10|9911.1|9901.1|9910.5|9900.5|9911.1|9901.1|9910.5|9900.5|3
1623053540000|2021-06-07 08:12:20|9910.4|9900.4|9909.9|9899.9|9910.4|9900.4|9909.5|9899.5|7
1623053550000|2021-06-07 08:12:30|9910|9900|9910|9900|9910|9900|9910|9900|1
1623053560000|2021-06-07 08:12:40|9909.9|9899.9|9909.1|9899.1|9909.9|9899.9|9909.1|9899.1|4
1623053570000|2021-06-07 08:12:50|9909.3|9899.3|9909.3|9899.3|9909.3|9899.3|9909.3|9899.3|1
1623053580000|2021-06-07 08:13:00|9909.1|9899.1|9908.8|9898.8|9909.1|9899.1|9908.8|9898.8|2
1623053590000|2021-06-07 08:13:10|9909|9899|9909|9899|9909|9899|9909|9899|1
1623053600000|2021-06-07 08:13:20|9909.1|9899.1|9911.9|9901.9|9911.9|9901.9|9909.1|9899.1|5
1623053620000|2021-06-07 08:13:40|9912.1|9902.1|9912.6|9902.6|9912.6|9902.6|9912.1|9902.1|3
1623053630000|2021-06-07 08:13:50|9913.6|9903.6|9916|9906|9916.3|9906.3|9913.6|9903.6|9
1623053640000|2021-06-07 08:14:00|9916.3|9906.3|9915.9|9905.9|9916.3|9906.3|9915.6|9905.6|5
1623053650000|2021-06-07 08:14:10|9915.3|9905.3|9915.8|9905.8|9915.8|9905.8|9915.3|9905.3|2
1623053660000|2021-06-07 08:14:20|9915.5|9905.5|9916.5|9906.5|9916.5|9906.5|9915.5|9905.5|4
1623053670000|2021-06-07 08:14:30|9916.6|9906.6|9917.3|9907.3|9917.3|9907.3|9916.6|9906.6|2
1623053680000|2021-06-07 08:14:40|9916.5|9906.5|9916.9|9906.9|9917.9|9907.9|9916.5|9906.5|6
1623053690000|2021-06-07 08:14:50|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1623053700000|2021-06-07 08:15:00|9916.6|9906.6|9916.8|9906.8|9916.8|9906.8|9916.6|9906.6|2
1623053710000|2021-06-07 08:15:10|9916.9|9906.9|9917.8|9907.8|9917.8|9907.8|9916.9|9906.9|2
1623053720000|2021-06-07 08:15:20|9917.5|9907.5|9916.9|9906.9|9917.5|9907.5|9916.9|9906.9|2
1623053730000|2021-06-07 08:15:30|9916.8|9906.8|9916.1|9906.1|9917.3|9907.3|9916.1|9906.1|8
1623053740000|2021-06-07 08:15:40|9914.8|9904.8|9914.6|9904.6|9914.8|9904.8|9914.4|9904.4|3
1623053750000|2021-06-07 08:15:50|9914.5|9904.5|9914|9904|9914.5|9904.5|9914|9904|5
1623053760000|2021-06-07 08:16:00|9913.9|9903.9|9914.8|9904.8|9915.3|9905.3|9913.4|9903.4|10
1623053770000|2021-06-07 08:16:10|9914.6|9904.6|9915.8|9905.8|9915.8|9905.8|9914.4|9904.4|4
1623053780000|2021-06-07 08:16:20|9916.1|9906.1|9916|9906|9916.9|9906.9|9916|9906|6
1623053800000|2021-06-07 08:16:40|9916.1|9906.1|9916|9906|9916.8|9906.8|9916|9906|3
1623053810000|2021-06-07 08:16:50|9915.1|9905.1|9912.4|9902.4|9915.4|9905.4|9912.4|9902.4|11
1623053820000|2021-06-07 08:17:00|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1623053830000|2021-06-07 08:17:10|9914|9904|9920.9|9910.9|9920.9|9910.9|9914|9904|6
1623053840000|2021-06-07 08:17:20|9920.5|9910.5|9921.1|9911.1|9921.1|9911.1|9920.5|9910.5|3
1623053850000|2021-06-07 08:17:30|9921|9911|9920.4|9910.4|9921|9911|9920.4|9910.4|2
1623053860000|2021-06-07 08:17:40|9920.3|9910.3|9920.1|9910.1|9920.3|9910.3|9918.4|9908.4|9
1623053910000|2021-06-07 08:18:30|9920.4|9910.4|9921.4|9911.4|9921.4|9911.4|9920.4|9910.4|2
1623053930000|2021-06-07 08:18:50|9921.5|9911.5|9922|9912|9922|9912|9921.5|9911.5|2
1623053940000|2021-06-07 08:19:00|9922.3|9912.3|9924.3|9914.3|9924.3|9914.3|9922.3|9912.3|4
1623053960000|2021-06-07 08:19:20|9924.1|9914.1|9923.9|9913.9|9924.1|9914.1|9923.9|9913.9|3
1623053970000|2021-06-07 08:19:30|9923.8|9913.8|9924|9914|9924.4|9914.4|9923.6|9913.6|8
1623053980000|2021-06-07 08:19:40|9923.9|9913.9|9925.9|9915.9|9925.9|9915.9|9923.9|9913.9|5
1623053990000|2021-06-07 08:19:50|9926.1|9916.1|9926|9916|9926.1|9916.1|9926|9916|2
1623054000000|2021-06-07 08:20:00|9925.9|9915.9|9925.6|9915.6|9925.9|9915.9|9925.6|9915.6|3
1623054010000|2021-06-07 08:20:10|9925.9|9915.9|9925.9|9915.9|9926.3|9916.3|9925.9|9915.9|4
1623054030000|2021-06-07 08:20:30|9925.8|9915.8|9923.4|9913.4|9925.8|9915.8|9923.4|9913.4|4
1623054040000|2021-06-07 08:20:40|9924.4|9914.4|9924.6|9914.6|9924.6|9914.6|9924.4|9914.4|2
1623054050000|2021-06-07 08:20:50|9924.8|9914.8|9925.8|9915.8|9925.8|9915.8|9924.8|9914.8|6
1623054060000|2021-06-07 08:21:00|9926.3|9916.3|9926.3|9916.3|9926.8|9916.8|9926.3|9916.3|3
1623054070000|2021-06-07 08:21:10|9926|9916|9925.8|9915.8|9926|9916|9925.8|9915.8|5
1623054080000|2021-06-07 08:21:20|9925.6|9915.6|9925.3|9915.3|9925.6|9915.6|9924.9|9914.9|5
1623054090000|2021-06-07 08:21:30|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|1
1623054100000|2021-06-07 08:21:40|9924.9|9914.9|9923.4|9913.4|9924.9|9914.9|9923.4|9913.4|3
1623054110000|2021-06-07 08:21:50|9923.1|9913.1|9923|9913|9923.1|9913.1|9923|9913|2
1623054120000|2021-06-07 08:22:00|9922.4|9912.4|9921.8|9911.8|9922.4|9912.4|9921.8|9911.8|2
1623054130000|2021-06-07 08:22:10|9921.6|9911.6|9920.9|9910.9|9921.6|9911.6|9920.9|9910.9|2
1623054140000|2021-06-07 08:22:20|9920.6|9910.6|9919.1|9909.1|9920.6|9910.6|9919.1|9909.1|3
1623054150000|2021-06-07 08:22:30|9918.8|9908.8|9918.1|9908.1|9918.8|9908.8|9918.1|9908.1|3
1623054160000|2021-06-07 08:22:40|9918.5|9908.5|9918.6|9908.6|9919|9909|9918.5|9908.5|4
1623054170000|2021-06-07 08:22:50|9918.9|9908.9|9919.6|9909.6|9919.6|9909.6|9918.9|9908.9|2
1623054190000|2021-06-07 08:23:10|9920.1|9910.1|9921.8|9911.8|9921.8|9911.8|9920.1|9910.1|2
1623054200000|2021-06-07 08:23:20|9921.3|9911.3|9920.9|9910.9|9921.3|9911.3|9920.3|9910.3|5
1623054210000|2021-06-07 08:23:30|9921|9911|9921|9911|9921|9911|9920.9|9910.9|3
1623054230000|2021-06-07 08:23:50|9921.1|9911.1|9921.8|9911.8|9921.9|9911.9|9921.1|9911.1|3
1623054240000|2021-06-07 08:24:00|9921.3|9911.3|9919.4|9909.4|9921.3|9911.3|9919.4|9909.4|5
1623054250000|2021-06-07 08:24:10|9919.5|9909.5|9919.6|9909.6|9919.6|9909.6|9919.5|9909.5|2
1623054260000|2021-06-07 08:24:20|9919.9|9909.9|9921.8|9911.8|9921.8|9911.8|9919.9|9909.9|4
1623054270000|2021-06-07 08:24:30|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1623054280000|2021-06-07 08:24:40|9921.8|9911.8|9920.5|9910.5|9921.8|9911.8|9920.5|9910.5|4
1623054290000|2021-06-07 08:24:50|9920.1|9910.1|9919.4|9909.4|9920.1|9910.1|9919.4|9909.4|3
1623054300000|2021-06-07 08:25:00|9919.5|9909.5|9919.6|9909.6|9920.4|9910.4|9919.5|9909.5|3
1623054310000|2021-06-07 08:25:10|9920.3|9910.3|9921.9|9911.9|9921.9|9911.9|9919.9|9909.9|6
1623054320000|2021-06-07 08:25:20|9922.3|9912.3|9923.8|9913.8|9923.8|9913.8|9921.9|9911.9|6
1623054330000|2021-06-07 08:25:30|9923.6|9913.6|9923.4|9913.4|9923.6|9913.6|9923.4|9913.4|3
1623054350000|2021-06-07 08:25:50|9923.5|9913.5|9924.5|9914.5|9924.5|9914.5|9923.5|9913.5|2
1623054360000|2021-06-07 08:26:00|9924.8|9914.8|9924.5|9914.5|9924.9|9914.9|9924.5|9914.5|5
1623054370000|2021-06-07 08:26:10|9924.8|9914.8|9925.5|9915.5|9925.5|9915.5|9924.8|9914.8|3
1623054380000|2021-06-07 08:26:20|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|1
1623054400000|2021-06-07 08:26:40|9925.1|9915.1|9925.4|9915.4|9925.4|9915.4|9924.5|9914.5|4
1623054410000|2021-06-07 08:26:50|9925.8|9915.8|9926.3|9916.3|9926.6|9916.6|9925.8|9915.8|3
1623054420000|2021-06-07 08:27:00|9926.6|9916.6|9926.8|9916.8|9926.8|9916.8|9926.1|9916.1|7
1623054430000|2021-06-07 08:27:10|9927|9917|9924.6|9914.6|9927|9917|9924.6|9914.6|5
1623054440000|2021-06-07 08:27:20|9924.5|9914.5|9924.4|9914.4|9924.5|9914.5|9924.4|9914.4|2
1623054450000|2021-06-07 08:27:30|9924|9914|9923.1|9913.1|9924|9914|9923.1|9913.1|2
1623054460000|2021-06-07 08:27:40|9923.8|9913.8|9924.5|9914.5|9924.5|9914.5|9923.1|9913.1|8
1623054470000|2021-06-07 08:27:50|9924.6|9914.6|9925.1|9915.1|9925.1|9915.1|9924.6|9914.6|2
1623054480000|2021-06-07 08:28:00|9925.8|9915.8|9926.1|9916.1|9926.6|9916.6|9925.4|9915.4|6
1623054490000|2021-06-07 08:28:10|9925.9|9915.9|9925.3|9915.3|9925.9|9915.9|9925.1|9915.1|4
1623054520000|2021-06-07 08:28:40|9925.1|9915.1|9924.6|9914.6|9925.1|9915.1|9924.6|9914.6|5
1623054530000|2021-06-07 08:28:50|9923.4|9913.4|9922.6|9912.6|9923.4|9913.4|9922.6|9912.6|2
1623054540000|2021-06-07 08:29:00|9922.4|9912.4|9921.3|9911.3|9922.4|9912.4|9921.3|9911.3|4
1623054550000|2021-06-07 08:29:10|9921|9911|9920.8|9910.8|9921|9911|9920.8|9910.8|2
1623054560000|2021-06-07 08:29:20|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1623054580000|2021-06-07 08:29:40|9920.8|9910.8|9923.1|9913.1|9923.1|9913.1|9920.8|9910.8|5
1623054590000|2021-06-07 08:29:50|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1623054600000|2021-06-07 08:30:00|9923.3|9913.3|9919.1|9909.1|9923.3|9913.3|9919.1|9909.1|9
1623054640000|2021-06-07 08:30:40|9919.3|9909.3|9919.8|9909.8|9919.8|9909.8|9919.3|9909.3|2
1623054650000|2021-06-07 08:30:50|9919.9|9909.9|9919.8|9909.8|9919.9|9909.9|9919.8|9909.8|2
1623054660000|2021-06-07 08:31:00|9919.6|9909.6|9919.8|9909.8|9919.8|9909.8|9919.6|9909.6|2
1623054690000|2021-06-07 08:31:30|9919.9|9909.9|9920.1|9910.1|9920.1|9910.1|9919.9|9909.9|3
1623054720000|2021-06-07 08:32:00|9920|9910|9918.6|9908.6|9920|9910|9918.6|9908.6|2
1623054730000|2021-06-07 08:32:10|9918.4|9908.4|9918.1|9908.1|9918.4|9908.4|9918.1|9908.1|2
1623054750000|2021-06-07 08:32:30|9917.3|9907.3|9916.6|9906.6|9917.3|9907.3|9916.6|9906.6|2
1623054780000|2021-06-07 08:33:00|9916.4|9906.4|9915|9905|9916.4|9906.4|9915|9905|2
1623054800000|2021-06-07 08:33:20|9914.8|9904.8|9913.5|9903.5|9914.8|9904.8|9913.5|9903.5|2
1623054810000|2021-06-07 08:33:30|9913.6|9903.6|9916.4|9906.4|9916.5|9906.5|9913.6|9903.6|4
1623054820000|2021-06-07 08:33:40|9916.6|9906.6|9917.4|9907.4|9917.5|9907.5|9916.6|9906.6|3
1623054830000|2021-06-07 08:33:50|9917.5|9907.5|9918.6|9908.6|9918.6|9908.6|9917.5|9907.5|2
1623054840000|2021-06-07 08:34:00|9918.5|9908.5|9917.9|9907.9|9918.5|9908.5|9917.8|9907.8|4
1623054850000|2021-06-07 08:34:10|9918.3|9908.3|9920.4|9910.4|9920.4|9910.4|9918.3|9908.3|2
1623054860000|2021-06-07 08:34:20|9920.1|9910.1|9917.5|9907.5|9920.1|9910.1|9917.5|9907.5|5
1623054880000|2021-06-07 08:34:40|9917.9|9907.9|9917.3|9907.3|9917.9|9907.9|9917.3|9907.3|4
1623054900000|2021-06-07 08:35:00|9917.4|9907.4|9919.8|9909.8|9919.8|9909.8|9917.4|9907.4|2
1623054910000|2021-06-07 08:35:10|9919.6|9909.6|9917.8|9907.8|9919.6|9909.6|9917.8|9907.8|6
1623054920000|2021-06-07 08:35:20|9917.9|9907.9|9918.4|9908.4|9919.1|9909.1|9917.9|9907.9|4
1623054930000|2021-06-07 08:35:30|9918.5|9908.5|9919.1|9909.1|9919.1|9909.1|9918.5|9908.5|2
1623054940000|2021-06-07 08:35:40|9919|9909|9919|9909|9919|9909|9919|9909|1
1623054950000|2021-06-07 08:35:50|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|1
1623054970000|2021-06-07 08:36:10|9918.6|9908.6|9918.8|9908.8|9918.8|9908.8|9918.6|9908.6|2
1623054980000|2021-06-07 08:36:20|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1623054990000|2021-06-07 08:36:30|9918.5|9908.5|9917.4|9907.4|9919|9909|9917.4|9907.4|5
1623055040000|2021-06-07 08:37:20|9917.3|9907.3|9916.6|9906.6|9917.3|9907.3|9916.4|9906.4|3
1623055060000|2021-06-07 08:37:40|9916.8|9906.8|9917.5|9907.5|9917.8|9907.8|9916.8|9906.8|5
1623055090000|2021-06-07 08:38:10|9917.9|9907.9|9919.3|9909.3|9919.3|9909.3|9917.9|9907.9|4
1623055100000|2021-06-07 08:38:20|9918.9|9908.9|9919.1|9909.1|9919.1|9909.1|9918.8|9908.8|3
1623055110000|2021-06-07 08:38:30|9919.3|9909.3|9919.3|9909.3|9919.8|9909.8|9919.3|9909.3|4
1623055120000|2021-06-07 08:38:40|9919.4|9909.4|9920.1|9910.1|9920.1|9910.1|9919.4|9909.4|3
1623055130000|2021-06-07 08:38:50|9920.9|9910.9|9918.8|9908.8|9920.9|9910.9|9918.8|9908.8|3
1623055140000|2021-06-07 08:39:00|9918.4|9908.4|9918.6|9908.6|9918.6|9908.6|9917.9|9907.9|8
1623055150000|2021-06-07 08:39:10|9919.1|9909.1|9918.5|9908.5|9919.1|9909.1|9918.5|9908.5|3
1623055170000|2021-06-07 08:39:30|9918.6|9908.6|9919.6|9909.6|9919.6|9909.6|9918.6|9908.6|2
1623055180000|2021-06-07 08:39:40|9920|9910|9920.9|9910.9|9921|9911|9920|9910|6
1623055200000|2021-06-07 08:40:00|9921|9911|9921.8|9911.8|9921.8|9911.8|9921|9911|3
1623055210000|2021-06-07 08:40:10|9922|9912|9923.1|9913.1|9923.1|9913.1|9922|9912|4
1623055220000|2021-06-07 08:40:20|9923.6|9913.6|9922.6|9912.6|9923.8|9913.8|9922.6|9912.6|5
1623055230000|2021-06-07 08:40:30|9922.8|9912.8|9922.9|9912.9|9922.9|9912.9|9922.8|9912.8|2
1623055250000|2021-06-07 08:40:50|9922.6|9912.6|9922.8|9912.8|9923.1|9913.1|9922.6|9912.6|4
1623055260000|2021-06-07 08:41:00|9922.9|9912.9|9922.8|9912.8|9922.9|9912.9|9922.8|9912.8|2
1623055270000|2021-06-07 08:41:10|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|1
1623055280000|2021-06-07 08:41:20|9923.4|9913.4|9923.5|9913.5|9923.5|9913.5|9923.4|9913.4|2
1623055300000|2021-06-07 08:41:40|9923.9|9913.9|9924.5|9914.5|9924.6|9914.6|9923.9|9913.9|5
1623055310000|2021-06-07 08:41:50|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|1
1623055320000|2021-06-07 08:42:00|9924.5|9914.5|9925.8|9915.8|9926.1|9916.1|9924.5|9914.5|7
1623055330000|2021-06-07 08:42:10|9925.9|9915.9|9926.8|9916.8|9927.4|9917.4|9925.9|9915.9|5
1623055340000|2021-06-07 08:42:20|9926.9|9916.9|9927.3|9917.3|9927.3|9917.3|9926.9|9916.9|2
1623055370000|2021-06-07 08:42:50|9927.1|9917.1|9927|9917|9927.1|9917.1|9927|9917|2
1623055380000|2021-06-07 08:43:00|9926.9|9916.9|9926.6|9916.6|9926.9|9916.9|9926.3|9916.3|4
1623055390000|2021-06-07 08:43:10|9926.9|9916.9|9927.1|9917.1|9927.1|9917.1|9926.9|9916.9|2
1623055500000|2021-06-07 08:45:00|9927|9917|9927|9917|9927|9917|9927|9917|1
1623055510000|2021-06-07 08:45:10|9927.3|9917.3|9925.8|9915.8|9927.5|9917.5|9925.8|9915.8|6
1623055520000|2021-06-07 08:45:20|9925.5|9915.5|9925.6|9915.6|9925.6|9915.6|9925.5|9915.5|2
1623055530000|2021-06-07 08:45:30|9926|9916|9926|9916|9926|9916|9926|9916|1
1623055540000|2021-06-07 08:45:40|9925.8|9915.8|9922.8|9912.8|9925.8|9915.8|9922.8|9912.8|2
1623055550000|2021-06-07 08:45:50|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1623055560000|2021-06-07 08:46:00|9922.5|9912.5|9923.3|9913.3|9923.3|9913.3|9922.1|9912.1|6
1623055600000|2021-06-07 08:46:40|9923.9|9913.9|9924.3|9914.3|9924.3|9914.3|9923.9|9913.9|3
1623055620000|2021-06-07 08:47:00|9924|9914|9924.1|9914.1|9924.1|9914.1|9923.1|9913.1|3
1623055630000|2021-06-07 08:47:10|9924.3|9914.3|9924.5|9914.5|9924.5|9914.5|9924.3|9914.3|2
1623055640000|2021-06-07 08:47:20|9924.9|9914.9|9925.1|9915.1|9925.3|9915.3|9924.9|9914.9|3
1623055650000|2021-06-07 08:47:30|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|1
1623055660000|2021-06-07 08:47:40|9924.6|9914.6|9924.8|9914.8|9924.8|9914.8|9924.6|9914.6|2
1623055670000|2021-06-07 08:47:50|9924.4|9914.4|9924|9914|9925.4|9915.4|9924|9914|3
1623055680000|2021-06-07 08:48:00|9925.4|9915.4|9925.5|9915.5|9925.5|9915.5|9925.4|9915.4|2
1623055690000|2021-06-07 08:48:10|9925.6|9915.6|9924.1|9914.1|9926.3|9916.3|9924.1|9914.1|6
1623055700000|2021-06-07 08:48:20|9923.3|9913.3|9922.6|9912.6|9923.3|9913.3|9922.6|9912.6|3
1623055710000|2021-06-07 08:48:30|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1623055720000|2021-06-07 08:48:40|9921.9|9911.9|9917.3|9907.3|9921.9|9911.9|9917.3|9907.3|3
1623055740000|2021-06-07 08:49:00|9917.4|9907.4|9912.3|9902.3|9917.4|9907.4|9912.3|9902.3|5
1623055760000|2021-06-07 08:49:20|9912.4|9902.4|9914.3|9904.3|9914.4|9904.4|9912.4|9902.4|3
1623055770000|2021-06-07 08:49:30|9914|9904|9913.8|9903.8|9914|9904|9913.6|9903.6|3
1623055780000|2021-06-07 08:49:40|9914|9904|9914.1|9904.1|9914.6|9904.6|9914|9904|5
1623055790000|2021-06-07 08:49:50|9913.9|9903.9|9913.8|9903.8|9913.9|9903.9|9913.8|9903.8|2
1623055800000|2021-06-07 08:50:00|9912.8|9902.8|9912.8|9902.8|9914.4|9904.4|9911.8|9901.8|9
1623055810000|2021-06-07 08:50:10|9913.3|9903.3|9914.1|9904.1|9914.4|9904.4|9913.3|9903.3|5
1623055820000|2021-06-07 08:50:20|9914.4|9904.4|9912.6|9902.6|9914.4|9904.4|9912.6|9902.6|4
1623055830000|2021-06-07 08:50:30|9913.1|9903.1|9913.6|9903.6|9913.6|9903.6|9913|9903|6
1623055840000|2021-06-07 08:50:40|9913.3|9903.3|9910.8|9900.8|9913.3|9903.3|9910.6|9900.6|4
1623055850000|2021-06-07 08:50:50|9910.6|9900.6|9910.8|9900.8|9910.8|9900.8|9910.1|9900.1|7
1623055860000|2021-06-07 08:51:00|9910.4|9900.4|9913.3|9903.3|9913.3|9903.3|9910.4|9900.4|5
1623055870000|2021-06-07 08:51:10|9913.8|9903.8|9914.6|9904.6|9914.6|9904.6|9913.8|9903.8|4
1623055880000|2021-06-07 08:51:20|9915.5|9905.5|9915.6|9905.6|9915.6|9905.6|9915.4|9905.4|3
1623055890000|2021-06-07 08:51:30|9915.9|9905.9|9916.5|9906.5|9916.5|9906.5|9915.9|9905.9|3
1623055900000|2021-06-07 08:51:40|9915.9|9905.9|9913.8|9903.8|9915.9|9905.9|9913.8|9903.8|4
1623055910000|2021-06-07 08:51:50|9913.3|9903.3|9913.9|9903.9|9913.9|9903.9|9913.3|9903.3|4
1623055920000|2021-06-07 08:52:00|9914|9904|9915.6|9905.6|9915.6|9905.6|9914|9904|2
1623055930000|2021-06-07 08:52:10|9915.1|9905.1|9912.9|9902.9|9915.1|9905.1|9912.6|9902.6|9
1623055940000|2021-06-07 08:52:20|9912.6|9902.6|9909.6|9899.6|9912.6|9902.6|9909.6|9899.6|4
1623055950000|2021-06-07 08:52:30|9909.4|9899.4|9909.8|9899.8|9909.8|9899.8|9909.4|9899.4|2
1623055970000|2021-06-07 08:52:50|9909.9|9899.9|9910.1|9900.1|9910.1|9900.1|9909.9|9899.9|2
1623055980000|2021-06-07 08:53:00|9910.6|9900.6|9909.6|9899.6|9910.6|9900.6|9909.6|9899.6|2
1623056000000|2021-06-07 08:53:20|9909|9899|9910|9900|9910.1|9900.1|9909|9899|3
1623056010000|2021-06-07 08:53:30|9910.1|9900.1|9909.9|9899.9|9910.1|9900.1|9909.9|9899.9|3
1623056030000|2021-06-07 08:53:50|9910|9900|9913.5|9903.5|9913.5|9903.5|9909.9|9899.9|3
1623056040000|2021-06-07 08:54:00|9912.5|9902.5|9915.5|9905.5|9915.5|9905.5|9912.5|9902.5|3
1623056060000|2021-06-07 08:54:20|9915.4|9905.4|9916.5|9906.5|9916.5|9906.5|9915.4|9905.4|2
1623056070000|2021-06-07 08:54:30|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1623056080000|2021-06-07 08:54:40|9916.3|9906.3|9917.5|9907.5|9917.6|9907.6|9916.3|9906.3|6
1623056090000|2021-06-07 08:54:50|9918.3|9908.3|9916.6|9906.6|9918.3|9908.3|9916.6|9906.6|2
1623056100000|2021-06-07 08:55:00|9916.8|9906.8|9918.3|9908.3|9918.3|9908.3|9916.8|9906.8|3
1623056110000|2021-06-07 08:55:10|9917.6|9907.6|9918|9908|9918|9908|9917.6|9907.6|2
1623056120000|2021-06-07 08:55:20|9917.4|9907.4|9916.6|9906.6|9917.4|9907.4|9916.4|9906.4|6
1623056130000|2021-06-07 08:55:30|9916.8|9906.8|9918.1|9908.1|9918.1|9908.1|9916.8|9906.8|2
1623056140000|2021-06-07 08:55:40|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|1
1623056150000|2021-06-07 08:55:50|9917.1|9907.1|9918.1|9908.1|9918.1|9908.1|9917.1|9907.1|2
1623056160000|2021-06-07 08:56:00|9917.9|9907.9|9916.6|9906.6|9918.1|9908.1|9916.6|9906.6|5
1623056170000|2021-06-07 08:56:10|9916.8|9906.8|9917|9907|9917|9907|9916.8|9906.8|2
1623056180000|2021-06-07 08:56:20|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1623056190000|2021-06-07 08:56:30|9917|9907|9917|9907|9917|9907|9917|9907|1
1623056200000|2021-06-07 08:56:40|9917.1|9907.1|9912.5|9902.5|9917.1|9907.1|9912.4|9902.4|5
1623056210000|2021-06-07 08:56:50|9913|9903|9914.5|9904.5|9914.5|9904.5|9913|9903|2
1623056220000|2021-06-07 08:57:00|9915|9905|9916.3|9906.3|9916.3|9906.3|9915|9905|4
1623056230000|2021-06-07 08:57:10|9915.5|9905.5|9915.5|9905.5|9916.3|9906.3|9915.5|9905.5|4
1623056240000|2021-06-07 08:57:20|9915.9|9905.9|9914.9|9904.9|9917.6|9907.6|9914.9|9904.9|12
1623056250000|2021-06-07 08:57:30|9915.4|9905.4|9915.1|9905.1|9915.4|9905.4|9914.9|9904.9|3
1623056260000|2021-06-07 08:57:40|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1623056270000|2021-06-07 08:57:50|9914.9|9904.9|9914.6|9904.6|9915|9905|9914.6|9904.6|3
1623056320000|2021-06-07 08:58:40|9914.9|9904.9|9914.8|9904.8|9914.9|9904.9|9914.8|9904.8|2
1623056340000|2021-06-07 08:59:00|9914.6|9904.6|9912.1|9902.1|9914.6|9904.6|9912.1|9902.1|2
1623056350000|2021-06-07 08:59:10|9911.9|9901.9|9909.3|9899.3|9911.9|9901.9|9909.3|9899.3|6
1623056360000|2021-06-07 08:59:20|9909.5|9899.5|9909.9|9899.9|9910.3|9900.3|9909.5|9899.5|9
1623056370000|2021-06-07 08:59:30|9909.8|9899.8|9909.8|9899.8|9909.9|9899.9|9909.6|9899.6|4
1623056380000|2021-06-07 08:59:40|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|1
1623056390000|2021-06-07 08:59:50|9909.5|9899.5|9908.4|9898.4|9909.9|9899.9|9908|9898|7
1623056400000|2021-06-07 09:00:00|9908.8|9898.8|9910.4|9900.4|9911.1|9901.1|9908.8|9898.8|10
1623056410000|2021-06-07 09:00:10|9910.9|9900.9|9911.9|9901.9|9911.9|9901.9|9910.4|9900.4|4
1623056420000|2021-06-07 09:00:20|9912.1|9902.1|9912.6|9902.6|9912.9|9902.9|9912.1|9902.1|5
1623056430000|2021-06-07 09:00:30|9912.9|9902.9|9912.1|9902.1|9914.1|9904.1|9912.1|9902.1|5
1623056440000|2021-06-07 09:00:40|9912|9902|9911|9901|9912|9902|9911|9901|2
1623056450000|2021-06-07 09:00:50|9911.6|9901.6|9911.8|9901.8|9911.8|9901.8|9911|9901|5
1623056460000|2021-06-07 09:01:00|9911.3|9901.3|9910.9|9900.9|9911.4|9901.4|9910.9|9900.9|7
1623056470000|2021-06-07 09:01:10|9911.1|9901.1|9912.1|9902.1|9912.1|9902.1|9911.1|9901.1|4
1623056490000|2021-06-07 09:01:30|9911.6|9901.6|9912.1|9902.1|9912.1|9902.1|9911.6|9901.6|2
1623056500000|2021-06-07 09:01:40|9911.6|9901.6|9910.4|9900.4|9913.4|9903.4|9910.1|9900.1|7
1623056510000|2021-06-07 09:01:50|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|1
1623056530000|2021-06-07 09:02:10|9909.8|9899.8|9909.6|9899.6|9909.8|9899.8|9907.8|9897.8|9
1623056540000|2021-06-07 09:02:20|9909.3|9899.3|9907.5|9897.5|9909.3|9899.3|9907.5|9897.5|5
1623056550000|2021-06-07 09:02:30|9907.6|9897.6|9907.5|9897.5|9907.6|9897.6|9907.5|9897.5|2
1623056560000|2021-06-07 09:02:40|9907.6|9897.6|9908.1|9898.1|9908.1|9898.1|9907.5|9897.5|4
1623056570000|2021-06-07 09:02:50|9908.6|9898.6|9909.4|9899.4|9909.4|9899.4|9908.6|9898.6|5
1623056590000|2021-06-07 09:03:10|9909.6|9899.6|9909.5|9899.5|9909.9|9899.9|9909.4|9899.4|5
1623056600000|2021-06-07 09:03:20|9909.6|9899.6|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|2
1623056610000|2021-06-07 09:03:30|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|1
1623056620000|2021-06-07 09:03:40|9910.8|9900.8|9911.3|9901.3|9911.3|9901.3|9910.8|9900.8|3
1623056660000|2021-06-07 09:04:20|9911.9|9901.9|9913.9|9903.9|9913.9|9903.9|9911.9|9901.9|4
1623056690000|2021-06-07 09:04:50|9914.1|9904.1|9915.1|9905.1|9915.1|9905.1|9914.1|9904.1|3
1623056700000|2021-06-07 09:05:00|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1623056710000|2021-06-07 09:05:10|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|1
1623056720000|2021-06-07 09:05:20|9914.9|9904.9|9913.1|9903.1|9914.9|9904.9|9913.1|9903.1|3
1623056730000|2021-06-07 09:05:30|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|1
1623056740000|2021-06-07 09:05:40|9913.8|9903.8|9914.1|9904.1|9914.3|9904.3|9913.6|9903.6|6
1623056750000|2021-06-07 09:05:50|9913.8|9903.8|9910.4|9900.4|9913.8|9903.8|9910.4|9900.4|5
1623056760000|2021-06-07 09:06:00|9910.1|9900.1|9914.1|9904.1|9914.1|9904.1|9910.1|9900.1|6
1623056770000|2021-06-07 09:06:10|9914|9904|9914|9904|9914|9904|9913.5|9903.5|4
1623056780000|2021-06-07 09:06:20|9914.3|9904.3|9915|9905|9915|9905|9914.3|9904.3|2
1623056790000|2021-06-07 09:06:30|9914.8|9904.8|9914.4|9904.4|9914.8|9904.8|9914.4|9904.4|3
1623056800000|2021-06-07 09:06:40|9914.3|9904.3|9912.6|9902.6|9914.3|9904.3|9912.6|9902.6|2
1623056810000|2021-06-07 09:06:50|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|1
1623056820000|2021-06-07 09:07:00|9912.8|9902.8|9913.3|9903.3|9914|9904|9912.8|9902.8|4
1623056830000|2021-06-07 09:07:10|9913.4|9903.4|9914.5|9904.5|9914.5|9904.5|9913.4|9903.4|4
1623056850000|2021-06-07 09:07:30|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|1
1623056870000|2021-06-07 09:07:50|9913.4|9903.4|9911.5|9901.5|9913.4|9903.4|9911.1|9901.1|3
1623056880000|2021-06-07 09:08:00|9911.9|9901.9|9912.4|9902.4|9912.4|9902.4|9911.9|9901.9|2
1623056890000|2021-06-07 09:08:10|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1623056920000|2021-06-07 09:08:40|9911.8|9901.8|9911.1|9901.1|9911.8|9901.8|9911.1|9901.1|2
1623056930000|2021-06-07 09:08:50|9911|9901|9909.6|9899.6|9911|9901|9909.6|9899.6|6
1623056950000|2021-06-07 09:09:10|9909.5|9899.5|9909.5|9899.5|9909.5|9899.5|9909.5|9899.5|1
1623056960000|2021-06-07 09:09:20|9909.4|9899.4|9908.3|9898.3|9909.4|9899.4|9908.3|9898.3|2
1623056970000|2021-06-07 09:09:30|9908|9898|9907.5|9897.5|9908|9898|9907.5|9897.5|4
1623056990000|2021-06-07 09:09:50|9907|9897|9908.5|9898.5|9908.5|9898.5|9907|9897|3
1623057000000|2021-06-07 09:10:00|9908.6|9898.6|9908.1|9898.1|9909.5|9899.5|9908.1|9898.1|8
1623057010000|2021-06-07 09:10:10|9908.3|9898.3|9907|9897|9908.6|9898.6|9907|9897|9
1623057020000|2021-06-07 09:10:20|9907.5|9897.5|9908.5|9898.5|9908.5|9898.5|9907.5|9897.5|7
1623057030000|2021-06-07 09:10:30|9909.5|9899.5|9908.1|9898.1|9909.5|9899.5|9908.1|9898.1|6
1623057040000|2021-06-07 09:10:40|9907.6|9897.6|9908.1|9898.1|9908.9|9898.9|9907.6|9897.6|9
1623057050000|2021-06-07 09:10:50|9907.5|9897.5|9907.9|9897.9|9907.9|9897.9|9907.5|9897.5|3
1623057060000|2021-06-07 09:11:00|9907.6|9897.6|9907.8|9897.8|9907.8|9897.8|9907.6|9897.6|2
1623057070000|2021-06-07 09:11:10|9907.5|9897.5|9902.9|9892.9|9907.5|9897.5|9902|9892|7
1623057080000|2021-06-07 09:11:20|9903|9893|9903|9893|9903.1|9893.1|9902.6|9892.6|7
1623057090000|2021-06-07 09:11:30|9902.8|9892.8|9903.9|9893.9|9903.9|9893.9|9902.8|9892.8|5
1623057100000|2021-06-07 09:11:40|9903.6|9893.6|9903.8|9893.8|9904.1|9894.1|9902.6|9892.6|10
1623057130000|2021-06-07 09:12:10|9903.4|9893.4|9902|9892|9903.4|9893.4|9902|9892|5
1623057140000|2021-06-07 09:12:20|9901.6|9891.6|9901.8|9891.8|9901.8|9891.8|9901.6|9891.6|2
1623057150000|2021-06-07 09:12:30|9902|9892|9903.6|9893.6|9904|9894|9902|9892|5
1623057160000|2021-06-07 09:12:40|9903.8|9893.8|9903.9|9893.9|9904.1|9894.1|9903.8|9893.8|5
1623057170000|2021-06-07 09:12:50|9904|9894|9904.3|9894.3|9904.6|9894.6|9903.4|9893.4|9
1623057180000|2021-06-07 09:13:00|9904|9894|9904|9894|9904|9894|9904|9894|1
1623057190000|2021-06-07 09:13:10|9904.4|9894.4|9904.9|9894.9|9905.9|9895.9|9904.4|9894.4|8
1623057200000|2021-06-07 09:13:20|9905.4|9895.4|9906.1|9896.1|9906.3|9896.3|9905.4|9895.4|3
1623057210000|2021-06-07 09:13:30|9906.3|9896.3|9906.1|9896.1|9906.3|9896.3|9906|9896|4
1623057220000|2021-06-07 09:13:40|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|1
1623057240000|2021-06-07 09:14:00|9906.6|9896.6|9906.3|9896.3|9906.9|9896.9|9906.3|9896.3|3
1623057250000|2021-06-07 09:14:10|9906.1|9896.1|9904.8|9894.8|9906.1|9896.1|9904.8|9894.8|4
1623057260000|2021-06-07 09:14:20|9904.9|9894.9|9904.9|9894.9|9904.9|9894.9|9904.9|9894.9|1
1623057270000|2021-06-07 09:14:30|9905.8|9895.8|9906.3|9896.3|9906.3|9896.3|9905.8|9895.8|2
1623057280000|2021-06-07 09:14:40|9906.4|9896.4|9907.9|9897.9|9907.9|9897.9|9906.4|9896.4|3
1623057290000|2021-06-07 09:14:50|9907.8|9897.8|9906.4|9896.4|9907.8|9897.8|9906.4|9896.4|4
1623057300000|2021-06-07 09:15:00|9906.1|9896.1|9905.9|9895.9|9906.1|9896.1|9905.9|9895.9|2
1623057340000|2021-06-07 09:15:40|9905.4|9895.4|9905.6|9895.6|9905.6|9895.6|9905.4|9895.4|2
1623057350000|2021-06-07 09:15:50|9905.1|9895.1|9905.6|9895.6|9905.6|9895.6|9905.1|9895.1|3
1623057360000|2021-06-07 09:16:00|9905.4|9895.4|9905.4|9895.4|9905.4|9895.4|9905.4|9895.4|1
1623057370000|2021-06-07 09:16:10|9905.5|9895.5|9907.1|9897.1|9907.1|9897.1|9905.5|9895.5|4
1623057380000|2021-06-07 09:16:20|9907|9897|9904.1|9894.1|9907|9897|9904.1|9894.1|2
1623057390000|2021-06-07 09:16:30|9904.9|9894.9|9905.3|9895.3|9905.3|9895.3|9904.9|9894.9|3
1623057400000|2021-06-07 09:16:40|9905.1|9895.1|9905.5|9895.5|9905.5|9895.5|9905|9895|11
1623057410000|2021-06-07 09:16:50|9905.3|9895.3|9905|9895|9905.3|9895.3|9905|9895|4
1623057420000|2021-06-07 09:17:00|9904.9|9894.9|9904.9|9894.9|9904.9|9894.9|9904.9|9894.9|1
1623057430000|2021-06-07 09:17:10|9905|9895|9906|9896|9906|9896|9905|9895|7
1623057440000|2021-06-07 09:17:20|9906.3|9896.3|9906.1|9896.1|9906.3|9896.3|9906.1|9896.1|2
1623057470000|2021-06-07 09:17:50|9906.3|9896.3|9907.3|9897.3|9907.5|9897.5|9906.3|9896.3|4
1623057480000|2021-06-07 09:18:00|9907|9897|9903.9|9893.9|9907|9897|9903.6|9893.6|7
1623057490000|2021-06-07 09:18:10|9904.5|9894.5|9904.1|9894.1|9904.5|9894.5|9904.1|9894.1|3
1623057500000|2021-06-07 09:18:20|9903.9|9893.9|9903.8|9893.8|9903.9|9893.9|9903.8|9893.8|2
1623057510000|2021-06-07 09:18:30|9904|9894|9903.8|9893.8|9904.9|9894.9|9903.1|9893.1|9
1623057520000|2021-06-07 09:18:40|9903.4|9893.4|9903.9|9893.9|9903.9|9893.9|9903.4|9893.4|2
1623057540000|2021-06-07 09:19:00|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|1
1623057550000|2021-06-07 09:19:10|9904.9|9894.9|9904.9|9894.9|9905.3|9895.3|9904.1|9894.1|5
1623057560000|2021-06-07 09:19:20|9904.8|9894.8|9904.8|9894.8|9904.8|9894.8|9904.8|9894.8|1
1623057580000|2021-06-07 09:19:40|9905.6|9895.6|9905.6|9895.6|9905.6|9895.6|9905.6|9895.6|1
1623057590000|2021-06-07 09:19:50|9904.9|9894.9|9898.3|9888.3|9904.9|9894.9|9898.3|9888.3|2
1623057600000|2021-06-07 09:20:00|9898.9|9888.9|9899.5|9889.5|9899.5|9889.5|9898.9|9888.9|2
1623057610000|2021-06-07 09:20:10|9900.3|9890.3|9897.1|9887.1|9900.3|9890.3|9897.1|9887.1|3
1623057620000|2021-06-07 09:20:20|9897|9887|9895|9885|9897.4|9887.4|9895|9885|4
1623057630000|2021-06-07 09:20:30|9895.1|9885.1|9895.5|9885.5|9895.5|9885.5|9895.1|9885.1|2
1623057640000|2021-06-07 09:20:40|9895.3|9885.3|9893.4|9883.4|9895.3|9885.3|9893.4|9883.4|4
1623057650000|2021-06-07 09:20:50|9893.1|9883.1|9895.3|9885.3|9895.3|9885.3|9891.5|9881.5|8
1623057660000|2021-06-07 09:21:00|9895.6|9885.6|9896.3|9886.3|9897.5|9887.5|9895.6|9885.6|9
1623057670000|2021-06-07 09:21:10|9895.9|9885.9|9895.5|9885.5|9895.9|9885.9|9894.1|9884.1|8
1623057680000|2021-06-07 09:21:20|9895.1|9885.1|9894.9|9884.9|9895.1|9885.1|9894.9|9884.9|2
1623057690000|2021-06-07 09:21:30|9895.3|9885.3|9896.5|9886.5|9896.5|9886.5|9895.3|9885.3|6
1623057700000|2021-06-07 09:21:40|9896.6|9886.6|9897.3|9887.3|9897.3|9887.3|9896.5|9886.5|5
1623057710000|2021-06-07 09:21:50|9897.1|9887.1|9898|9888|9898|9888|9897.1|9887.1|4
1623057720000|2021-06-07 09:22:00|9897.9|9887.9|9897.8|9887.8|9898.5|9888.5|9897.6|9887.6|7
1623057730000|2021-06-07 09:22:10|9897.5|9887.5|9897.9|9887.9|9897.9|9887.9|9897.5|9887.5|2
1623057740000|2021-06-07 09:22:20|9896.8|9886.8|9897.3|9887.3|9897.3|9887.3|9896.8|9886.8|2
1623057750000|2021-06-07 09:22:30|9897.5|9887.5|9897.8|9887.8|9897.8|9887.8|9897.5|9887.5|2
1623057760000|2021-06-07 09:22:40|9897.5|9887.5|9897.4|9887.4|9897.5|9887.5|9897.4|9887.4|2
1623057770000|2021-06-07 09:22:50|9896.8|9886.8|9894.6|9884.6|9896.8|9886.8|9894.6|9884.6|6
1623057780000|2021-06-07 09:23:00|9894.5|9884.5|9893.6|9883.6|9895|9885|9893.6|9883.6|3
1623057790000|2021-06-07 09:23:10|9892.8|9882.8|9895.3|9885.3|9895.3|9885.3|9892.8|9882.8|4
1623057800000|2021-06-07 09:23:20|9891.5|9881.5|9890.6|9880.6|9891.5|9881.5|9890.3|9880.3|7
1623057810000|2021-06-07 09:23:30|9890.8|9880.8|9890.5|9880.5|9891.1|9881.1|9890.4|9880.4|10
1623057820000|2021-06-07 09:23:40|9890.8|9880.8|9891.1|9881.1|9891.6|9881.6|9890.8|9880.8|6
1623057830000|2021-06-07 09:23:50|9891|9881|9891.3|9881.3|9891.3|9881.3|9891|9881|2
1623057840000|2021-06-07 09:24:00|9890.9|9880.9|9890.3|9880.3|9890.9|9880.9|9890.3|9880.3|2
1623057850000|2021-06-07 09:24:10|9890.5|9880.5|9890.3|9880.3|9890.6|9880.6|9890.3|9880.3|3
1623057860000|2021-06-07 09:24:20|9890.1|9880.1|9889.6|9879.6|9890.1|9880.1|9889.1|9879.1|4
1623057870000|2021-06-07 09:24:30|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|9888.8|9878.8|7
1623057880000|2021-06-07 09:24:40|9889.4|9879.4|9888.9|9878.9|9889.4|9879.4|9888.4|9878.4|6
1623057890000|2021-06-07 09:24:50|9889.1|9879.1|9889.3|9879.3|9889.5|9879.5|9889.1|9879.1|3
1623057900000|2021-06-07 09:25:00|9889.5|9879.5|9890.1|9880.1|9890.1|9880.1|9889.5|9879.5|4
1623057910000|2021-06-07 09:25:10|9889.9|9879.9|9889.4|9879.4|9890.1|9880.1|9888.9|9878.9|5
1623057920000|2021-06-07 09:25:20|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|1
1623057930000|2021-06-07 09:25:30|9889.6|9879.6|9889.9|9879.9|9889.9|9879.9|9889.6|9879.6|2
1623057940000|2021-06-07 09:25:40|9888.5|9878.5|9887.1|9877.1|9888.5|9878.5|9887.1|9877.1|3
1623057950000|2021-06-07 09:25:50|9887|9877|9887.3|9877.3|9887.4|9877.4|9887|9877|4
1623057960000|2021-06-07 09:26:00|9887.1|9877.1|9887.5|9877.5|9887.8|9877.8|9887.1|9877.1|6
1623057970000|2021-06-07 09:26:10|9887.6|9877.6|9892|9882|9892.1|9882.1|9887.6|9877.6|8
1623057980000|2021-06-07 09:26:20|9891.6|9881.6|9890.8|9880.8|9892|9882|9890.4|9880.4|8
1623057990000|2021-06-07 09:26:30|9891.3|9881.3|9891.8|9881.8|9891.8|9881.8|9891.3|9881.3|3
1623058000000|2021-06-07 09:26:40|9891.6|9881.6|9890.6|9880.6|9891.6|9881.6|9890.6|9880.6|5
1623058010000|2021-06-07 09:26:50|9891.5|9881.5|9891.6|9881.6|9891.6|9881.6|9891.5|9881.5|2
1623058020000|2021-06-07 09:27:00|9892.1|9882.1|9895.4|9885.4|9895.4|9885.4|9892.1|9882.1|6
1623058030000|2021-06-07 09:27:10|9895.5|9885.5|9892.6|9882.6|9895.8|9885.8|9892.6|9882.6|5
1623058040000|2021-06-07 09:27:20|9892.9|9882.9|9893.3|9883.3|9893.3|9883.3|9892.9|9882.9|2
1623058050000|2021-06-07 09:27:30|9893.1|9883.1|9893.1|9883.1|9893.1|9883.1|9893.1|9883.1|1
1623058060000|2021-06-07 09:27:40|9892.6|9882.6|9892.3|9882.3|9892.6|9882.6|9892.3|9882.3|3
1623058070000|2021-06-07 09:27:50|9892.4|9882.4|9892.8|9882.8|9893.4|9883.4|9892.4|9882.4|3
1623058080000|2021-06-07 09:28:00|9893.6|9883.6|9894.3|9884.3|9894.5|9884.5|9893.6|9883.6|4
1623058090000|2021-06-07 09:28:10|9894.4|9884.4|9894.6|9884.6|9894.6|9884.6|9894.4|9884.4|2
1623058110000|2021-06-07 09:28:30|9895|9885|9895.4|9885.4|9895.4|9885.4|9894.5|9884.5|5
1623058120000|2021-06-07 09:28:40|9896|9886|9895.1|9885.1|9896.3|9886.3|9895.1|9885.1|5
1623058130000|2021-06-07 09:28:50|9895.4|9885.4|9895|9885|9895.4|9885.4|9895|9885|2
1623058140000|2021-06-07 09:29:00|9894.8|9884.8|9894|9884|9894.8|9884.8|9894|9884|3
1623058150000|2021-06-07 09:29:10|9894.1|9884.1|9894.1|9884.1|9894.1|9884.1|9894.1|9884.1|1
1623058160000|2021-06-07 09:29:20|9893.5|9883.5|9895.3|9885.3|9895.3|9885.3|9893.5|9883.5|6
1623058180000|2021-06-07 09:29:40|9894.5|9884.5|9894.4|9884.4|9894.5|9884.5|9894.4|9884.4|2
1623058190000|2021-06-07 09:29:50|9894.6|9884.6|9894.4|9884.4|9894.8|9884.8|9894.4|9884.4|4
1623058200000|2021-06-07 09:30:00|9894.8|9884.8|9895.5|9885.5|9895.5|9885.5|9894.6|9884.6|4
1623058210000|2021-06-07 09:30:10|9895.4|9885.4|9895.4|9885.4|9895.4|9885.4|9895.4|9885.4|1
1623058220000|2021-06-07 09:30:20|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|1
1623058230000|2021-06-07 09:30:30|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|1
1623058240000|2021-06-07 09:30:40|9894|9884|9894|9884|9894|9884|9893|9883|5
1623058250000|2021-06-07 09:30:50|9893.1|9883.1|9889.4|9879.4|9894|9884|9888.9|9878.9|8
1623058260000|2021-06-07 09:31:00|9889.6|9879.6|9892.1|9882.1|9892.4|9882.4|9889.6|9879.6|8
1623058270000|2021-06-07 09:31:10|9892.4|9882.4|9892.1|9882.1|9892.4|9882.4|9892.1|9882.1|2
1623058290000|2021-06-07 09:31:30|9892.4|9882.4|9892.6|9882.6|9892.6|9882.6|9892.1|9882.1|3
1623058300000|2021-06-07 09:31:40|9892.4|9882.4|9893.1|9883.1|9893.1|9883.1|9892.1|9882.1|4
1623058310000|2021-06-07 09:31:50|9893.4|9883.4|9895.4|9885.4|9895.4|9885.4|9893.4|9883.4|4
1623058320000|2021-06-07 09:32:00|9896|9886|9897.5|9887.5|9897.5|9887.5|9896|9886|7
1623058330000|2021-06-07 09:32:10|9897.6|9887.6|9897.6|9887.6|9897.6|9887.6|9897.3|9887.3|3
1623058340000|2021-06-07 09:32:20|9897.8|9887.8|9897.3|9887.3|9897.9|9887.9|9897.3|9887.3|4
1623058350000|2021-06-07 09:32:30|9895.9|9885.9|9895.8|9885.8|9895.9|9885.9|9895.8|9885.8|4
1623058360000|2021-06-07 09:32:40|9896|9886|9896.4|9886.4|9896.4|9886.4|9896|9886|4
1623058370000|2021-06-07 09:32:50|9896.1|9886.1|9896.8|9886.8|9896.8|9886.8|9896.1|9886.1|4
1623058380000|2021-06-07 09:33:00|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.1|9886.1|3
1623058390000|2021-06-07 09:33:10|9896|9886|9893.6|9883.6|9896|9886|9893.6|9883.6|4
1623058400000|2021-06-07 09:33:20|9893.8|9883.8|9894|9884|9894|9884|9893.8|9883.8|2
1623058410000|2021-06-07 09:33:30|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1623058420000|2021-06-07 09:33:40|9894|9884|9894|9884|9894|9884|9894|9884|1
1623058430000|2021-06-07 09:33:50|9894.4|9884.4|9894.3|9884.3|9894.4|9884.4|9894.1|9884.1|3
1623058440000|2021-06-07 09:34:00|9894.8|9884.8|9892.8|9882.8|9895.1|9885.1|9892.8|9882.8|4
1623058470000|2021-06-07 09:34:30|9892.9|9882.9|9892.9|9882.9|9892.9|9882.9|9892.9|9882.9|1
1623058480000|2021-06-07 09:34:40|9892.6|9882.6|9892.6|9882.6|9892.6|9882.6|9892.6|9882.6|1
1623058490000|2021-06-07 09:34:50|9892.9|9882.9|9892.9|9882.9|9892.9|9882.9|9892.9|9882.9|1
1623058500000|2021-06-07 09:35:00|9893.4|9883.4|9893.5|9883.5|9893.5|9883.5|9893.4|9883.4|2
1623058530000|2021-06-07 09:35:30|9894.6|9884.6|9896.6|9886.6|9896.6|9886.6|9894.6|9884.6|5
1623058540000|2021-06-07 09:35:40|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1623058550000|2021-06-07 09:35:50|9897.4|9887.4|9896|9886|9900.5|9890.5|9896|9886|7
1623058560000|2021-06-07 09:36:00|9895.8|9885.8|9896|9886|9896.1|9886.1|9895.4|9885.4|8
1623058570000|2021-06-07 09:36:10|9896.3|9886.3|9897.1|9887.1|9897.6|9887.6|9896.3|9886.3|6
1623058580000|2021-06-07 09:36:20|9897.3|9887.3|9897.6|9887.6|9897.8|9887.8|9897.3|9887.3|5
1623058590000|2021-06-07 09:36:30|9899.1|9889.1|9896.4|9886.4|9900|9890|9896.4|9886.4|10
1623058600000|2021-06-07 09:36:40|9896.5|9886.5|9895.6|9885.6|9896.5|9886.5|9895.6|9885.6|4
1623058630000|2021-06-07 09:37:10|9895.8|9885.8|9897.6|9887.6|9897.6|9887.6|9895.8|9885.8|4
1623058640000|2021-06-07 09:37:20|9898.6|9888.6|9898|9888|9899.1|9889.1|9897.9|9887.9|5
1623058650000|2021-06-07 09:37:30|9896.8|9886.8|9897.1|9887.1|9897.1|9887.1|9896.8|9886.8|2
1623058660000|2021-06-07 09:37:40|9897.4|9887.4|9895.1|9885.1|9897.8|9887.8|9894.9|9884.9|5
1623058680000|2021-06-07 09:38:00|9895|9885|9895|9885|9895|9885|9895|9885|1
1623058690000|2021-06-07 09:38:10|9895.1|9885.1|9892.9|9882.9|9895.1|9885.1|9892.8|9882.8|5
1623058700000|2021-06-07 09:38:20|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|1
1623058710000|2021-06-07 09:38:30|9893.4|9883.4|9893.1|9883.1|9893.4|9883.4|9893.1|9883.1|3
1623058720000|2021-06-07 09:38:40|9894|9884|9893.9|9883.9|9894|9884|9893.9|9883.9|2
1623058730000|2021-06-07 09:38:50|9894.1|9884.1|9894.6|9884.6|9894.6|9884.6|9894.1|9884.1|3
1623058770000|2021-06-07 09:39:30|9894.8|9884.8|9894.6|9884.6|9894.8|9884.8|9894.6|9884.6|2
1623058780000|2021-06-07 09:39:40|9894.8|9884.8|9895.3|9885.3|9895.3|9885.3|9894.8|9884.8|2
1623058790000|2021-06-07 09:39:50|9895|9885|9895|9885|9895|9885|9895|9885|1
1623058800000|2021-06-07 09:40:00|9895.3|9885.3|9895.6|9885.6|9895.6|9885.6|9895.3|9885.3|2
1623058820000|2021-06-07 09:40:20|9895.4|9885.4|9892.1|9882.1|9895.4|9885.4|9892.1|9882.1|2
1623058830000|2021-06-07 09:40:30|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|1
1623058840000|2021-06-07 09:40:40|9892.1|9882.1|9892.3|9882.3|9892.3|9882.3|9892.1|9882.1|2
1623058850000|2021-06-07 09:40:50|9892.6|9882.6|9892.9|9882.9|9893.1|9883.1|9892.6|9882.6|4
1623058860000|2021-06-07 09:41:00|9893.8|9883.8|9893.1|9883.1|9893.8|9883.8|9893.1|9883.1|2
1623058870000|2021-06-07 09:41:10|9893.9|9883.9|9893.1|9883.1|9893.9|9883.9|9893.1|9883.1|2
1623058880000|2021-06-07 09:41:20|9892.1|9882.1|9892.1|9882.1|9893.3|9883.3|9892.1|9882.1|3
1623058900000|2021-06-07 09:41:40|9892|9882|9890.9|9880.9|9892|9882|9890.9|9880.9|2
1623058920000|2021-06-07 09:42:00|9891|9881|9891.1|9881.1|9891.1|9881.1|9891|9881|2
1623058930000|2021-06-07 09:42:10|9890.8|9880.8|9890.5|9880.5|9890.8|9880.8|9890.4|9880.4|7
1623058940000|2021-06-07 09:42:20|9891|9881|9891.5|9881.5|9891.8|9881.8|9891|9881|4
1623058950000|2021-06-07 09:42:30|9891.8|9881.8|9892|9882|9892|9882|9891.4|9881.4|4
1623058960000|2021-06-07 09:42:40|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|1
1623058970000|2021-06-07 09:42:50|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|1
1623058980000|2021-06-07 09:43:00|9892.6|9882.6|9892.4|9882.4|9892.6|9882.6|9892.4|9882.4|2
1623058990000|2021-06-07 09:43:10|9891.8|9881.8|9889.5|9879.5|9891.8|9881.8|9889.5|9879.5|2
1623059010000|2021-06-07 09:43:30|9889.4|9879.4|9889.4|9879.4|9889.4|9879.4|9889.4|9879.4|1
1623059020000|2021-06-07 09:43:40|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|1
1623059030000|2021-06-07 09:43:50|9888.6|9878.6|9888.4|9878.4|9888.6|9878.6|9888.4|9878.4|2
1623059040000|2021-06-07 09:44:00|9888.1|9878.1|9888.4|9878.4|9888.4|9878.4|9888.1|9878.1|2
1623059050000|2021-06-07 09:44:10|9888.3|9878.3|9887.5|9877.5|9888.3|9878.3|9887.5|9877.5|4
1623059080000|2021-06-07 09:44:40|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|1
1623059110000|2021-06-07 09:45:10|9888|9878|9888|9878|9888|9878|9888|9878|1
1623059120000|2021-06-07 09:45:20|9888.4|9878.4|9889.5|9879.5|9889.5|9879.5|9888.4|9878.4|2
1623059130000|2021-06-07 09:45:30|9889|9879|9888.9|9878.9|9889|9879|9888.9|9878.9|2
1623059140000|2021-06-07 09:45:40|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|1
1623059170000|2021-06-07 09:46:10|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|1
1623059180000|2021-06-07 09:46:20|9889.9|9879.9|9889.3|9879.3|9889.9|9879.9|9889.3|9879.3|4
1623059220000|2021-06-07 09:47:00|9889.4|9879.4|9889.5|9879.5|9889.5|9879.5|9889.4|9879.4|2
1623059230000|2021-06-07 09:47:10|9888.8|9878.8|9887.9|9877.9|9889|9879|9887.5|9877.5|6
1623059240000|2021-06-07 09:47:20|9888.1|9878.1|9888.8|9878.8|9888.8|9878.8|9888.1|9878.1|2
1623059260000|2021-06-07 09:47:40|9888.6|9878.6|9888.6|9878.6|9888.8|9878.8|9888.1|9878.1|5
1623059270000|2021-06-07 09:47:50|9888|9878|9888|9878|9888|9878|9888|9878|1
1623059280000|2021-06-07 09:48:00|9888.1|9878.1|9888|9878|9888.8|9878.8|9887.5|9877.5|6
1623059290000|2021-06-07 09:48:10|9888.1|9878.1|9887.3|9877.3|9888.5|9878.5|9887.3|9877.3|4
1623059300000|2021-06-07 09:48:20|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|1
1623059320000|2021-06-07 09:48:40|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|1
1623059360000|2021-06-07 09:49:20|9888|9878|9887.9|9877.9|9888|9878|9887.9|9877.9|4
1623059370000|2021-06-07 09:49:30|9887.5|9877.5|9887.8|9877.8|9887.8|9877.8|9887.5|9877.5|2
1623059380000|2021-06-07 09:49:40|9887.3|9877.3|9886.3|9876.3|9887.3|9877.3|9886.3|9876.3|3
1623059400000|2021-06-07 09:50:00|9886.4|9876.4|9886.3|9876.3|9886.4|9876.4|9886.3|9876.3|2
1623059410000|2021-06-07 09:50:10|9886|9876|9882.1|9872.1|9886|9876|9882.1|9872.1|3
1623059420000|2021-06-07 09:50:20|9881.6|9871.6|9881.3|9871.3|9881.6|9871.6|9881.3|9871.3|2
1623059440000|2021-06-07 09:50:40|9881.6|9871.6|9882.5|9872.5|9882.5|9872.5|9881.6|9871.6|2
1623059450000|2021-06-07 09:50:50|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|1
1623059460000|2021-06-07 09:51:00|9883|9873|9883.3|9873.3|9883.3|9873.3|9883|9873|2
1623059490000|2021-06-07 09:51:30|9883.5|9873.5|9882.1|9872.1|9883.5|9873.5|9882.1|9872.1|5
1623059500000|2021-06-07 09:51:40|9882.6|9872.6|9880.6|9870.6|9882.6|9872.6|9880.6|9870.6|5
1623059520000|2021-06-07 09:52:00|9880.8|9870.8|9881|9871|9881|9871|9880.8|9870.8|2
1623059540000|2021-06-07 09:52:20|9877.6|9867.6|9870.8|9860.8|9877.6|9867.6|9867.6|9857.6|9
1623059550000|2021-06-07 09:52:30|9870.5|9860.5|9876.8|9866.8|9877.1|9867.1|9869.9|9859.9|16
1623059560000|2021-06-07 09:52:40|9876.9|9866.9|9874.3|9864.3|9877.4|9867.4|9874.3|9864.3|4
1623059580000|2021-06-07 09:53:00|9874.6|9864.6|9875.9|9865.9|9875.9|9865.9|9874.6|9864.6|5
1623059590000|2021-06-07 09:53:10|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1623059600000|2021-06-07 09:53:20|9875.3|9865.3|9873.9|9863.9|9875.3|9865.3|9873.6|9863.6|7
1623059610000|2021-06-07 09:53:30|9873.6|9863.6|9875.8|9865.8|9875.8|9865.8|9873.6|9863.6|5
1623059620000|2021-06-07 09:53:40|9875.6|9865.6|9875.8|9865.8|9875.8|9865.8|9875.6|9865.6|2
1623059630000|2021-06-07 09:53:50|9876.1|9866.1|9876.3|9866.3|9876.3|9866.3|9876.1|9866.1|2
1623059640000|2021-06-07 09:54:00|9876.1|9866.1|9877.1|9867.1|9877.1|9867.1|9876.1|9866.1|5
1623059650000|2021-06-07 09:54:10|9877.5|9867.5|9878.3|9868.3|9878.9|9868.9|9877.3|9867.3|5
1623059660000|2021-06-07 09:54:20|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1623059670000|2021-06-07 09:54:30|9879|9869|9879.1|9869.1|9879.1|9869.1|9879|9869|2
1623059680000|2021-06-07 09:54:40|9878.9|9868.9|9879.4|9869.4|9879.4|9869.4|9878.8|9868.8|5
1623059690000|2021-06-07 09:54:50|9879.8|9869.8|9880|9870|9880.3|9870.3|9879.8|9869.8|4
1623059700000|2021-06-07 09:55:00|9880.4|9870.4|9881|9871|9881.3|9871.3|9880.4|9870.4|4
1623059720000|2021-06-07 09:55:20|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|1
1623059730000|2021-06-07 09:55:30|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|1
1623059740000|2021-06-07 09:55:40|9880.1|9870.1|9878.5|9868.5|9880.1|9870.1|9878.3|9868.3|3
1623059750000|2021-06-07 09:55:50|9878.4|9868.4|9877.4|9867.4|9878.4|9868.4|9877.1|9867.1|3
1623059760000|2021-06-07 09:56:00|9877.6|9867.6|9878.4|9868.4|9878.4|9868.4|9877.6|9867.6|2
1623059770000|2021-06-07 09:56:10|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|1
1623059800000|2021-06-07 09:56:40|9877.8|9867.8|9876.3|9866.3|9877.8|9867.8|9876.3|9866.3|3
1623059810000|2021-06-07 09:56:50|9876.1|9866.1|9876.4|9866.4|9876.4|9866.4|9876.1|9866.1|2
1623059820000|2021-06-07 09:57:00|9876.8|9866.8|9877.4|9867.4|9877.4|9867.4|9876.8|9866.8|3
1623059830000|2021-06-07 09:57:10|9877.1|9867.1|9877|9867|9877.3|9867.3|9876.6|9866.6|5
1623059840000|2021-06-07 09:57:20|9876.6|9866.6|9876.8|9866.8|9876.9|9866.9|9876.6|9866.6|5
1623059850000|2021-06-07 09:57:30|9876.9|9866.9|9876.4|9866.4|9876.9|9866.9|9876.4|9866.4|3
1623059870000|2021-06-07 09:57:50|9876.1|9866.1|9876.5|9866.5|9877|9867|9876.1|9866.1|3
1623059880000|2021-06-07 09:58:00|9876.8|9866.8|9877.1|9867.1|9877.5|9867.5|9876.8|9866.8|5
1623059890000|2021-06-07 09:58:10|9876.9|9866.9|9877.8|9867.8|9877.8|9867.8|9876.9|9866.9|3
1623059920000|2021-06-07 09:58:40|9877.6|9867.6|9876|9866|9877.6|9867.6|9876|9866|4
1623059930000|2021-06-07 09:58:50|9876.4|9866.4|9877|9867|9877|9867|9876.4|9866.4|2
1623059940000|2021-06-07 09:59:00|9877.5|9867.5|9878|9868|9878|9868|9877.5|9867.5|2
1623059950000|2021-06-07 09:59:10|9876.6|9866.6|9873.9|9863.9|9876.6|9866.6|9873.9|9863.9|3
1623059960000|2021-06-07 09:59:20|9874.6|9864.6|9874.4|9864.4|9874.6|9864.6|9874.4|9864.4|2
1623059970000|2021-06-07 09:59:30|9874.5|9864.5|9874.8|9864.8|9874.8|9864.8|9874.5|9864.5|2
1623059980000|2021-06-07 09:59:40|9875.4|9865.4|9876.1|9866.1|9876.8|9866.8|9875.4|9865.4|4
1623059990000|2021-06-07 09:59:50|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|1
1623060000000|2021-06-07 10:00:00|9876.9|9866.9|9877.9|9867.9|9878|9868|9876.9|9866.9|4
1623060040000|2021-06-07 10:00:40|9878|9868|9878|9868|9878|9868|9878|9868|1
1623060060000|2021-06-07 10:01:00|9878.1|9868.1|9878.4|9868.4|9878.4|9868.4|9878.1|9868.1|2
1623060080000|2021-06-07 10:01:20|9879.5|9869.5|9880.3|9870.3|9880.3|9870.3|9879.5|9869.5|3
1623060090000|2021-06-07 10:01:30|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1623060140000|2021-06-07 10:02:20|9881|9871|9881.1|9871.1|9881.1|9871.1|9881|9871|2
1623060200000|2021-06-07 10:03:20|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1623060210000|2021-06-07 10:03:30|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|1
1623060220000|2021-06-07 10:03:40|9881.4|9871.4|9882.1|9872.1|9882.1|9872.1|9881.4|9871.4|2
1623060230000|2021-06-07 10:03:50|9882.4|9872.4|9882.5|9872.5|9882.5|9872.5|9882.4|9872.4|2
1623060240000|2021-06-07 10:04:00|9882.9|9872.9|9883|9873|9883|9873|9882.9|9872.9|2
1623060300000|2021-06-07 10:05:00|9883.3|9873.3|9885.9|9875.9|9885.9|9875.9|9883.3|9873.3|4
1623060310000|2021-06-07 10:05:10|9886.5|9876.5|9886.6|9876.6|9886.6|9876.6|9886.5|9876.5|2
1623060320000|2021-06-07 10:05:20|9886.1|9876.1|9883.3|9873.3|9886.1|9876.1|9883.3|9873.3|2
1623060330000|2021-06-07 10:05:30|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1623060340000|2021-06-07 10:05:40|9883|9873|9883|9873|9883|9873|9883|9873|1
1623060350000|2021-06-07 10:05:50|9883.3|9873.3|9883.8|9873.8|9883.8|9873.8|9883|9873|4
1623060360000|2021-06-07 10:06:00|9883.9|9873.9|9881.6|9871.6|9883.9|9873.9|9881.6|9871.6|3
1623060370000|2021-06-07 10:06:10|9881.8|9871.8|9882.1|9872.1|9882.3|9872.3|9881.6|9871.6|7
1623060380000|2021-06-07 10:06:20|9882.3|9872.3|9882|9872|9882.3|9872.3|9882|9872|3
1623060390000|2021-06-07 10:06:30|9882.3|9872.3|9882|9872|9882.3|9872.3|9882|9872|2
1623060400000|2021-06-07 10:06:40|9882.1|9872.1|9882|9872|9882.1|9872.1|9882|9872|2
1623060410000|2021-06-07 10:06:50|9882.1|9872.1|9882|9872|9882.1|9872.1|9882|9872|2
1623060420000|2021-06-07 10:07:00|9882.3|9872.3|9882.9|9872.9|9883.1|9873.1|9882.3|9872.3|4
1623060430000|2021-06-07 10:07:10|9883.1|9873.1|9883.1|9873.1|9883.3|9873.3|9882.9|9872.9|4
1623060440000|2021-06-07 10:07:20|9882.9|9872.9|9882.5|9872.5|9882.9|9872.9|9882.3|9872.3|6
1623060450000|2021-06-07 10:07:30|9882.3|9872.3|9881|9871|9882.3|9872.3|9881|9871|2
1623060460000|2021-06-07 10:07:40|9881.1|9871.1|9879.4|9869.4|9881.4|9871.4|9879.3|9869.3|5
1623060470000|2021-06-07 10:07:50|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|1
1623060480000|2021-06-07 10:08:00|9879.5|9869.5|9880.5|9870.5|9880.6|9870.6|9879.5|9869.5|3
1623060490000|2021-06-07 10:08:10|9880.1|9870.1|9877.4|9867.4|9880.3|9870.3|9877.4|9867.4|4
1623060510000|2021-06-07 10:08:30|9877.1|9867.1|9877.5|9867.5|9877.6|9867.6|9877.1|9867.1|5
1623060530000|2021-06-07 10:08:50|9877.6|9867.6|9878.3|9868.3|9878.4|9868.4|9877.6|9867.6|4
1623060550000|2021-06-07 10:09:10|9878.5|9868.5|9877.5|9867.5|9878.6|9868.6|9877.3|9867.3|4
1623060560000|2021-06-07 10:09:20|9877.3|9867.3|9877.1|9867.1|9877.3|9867.3|9877.1|9867.1|2
1623060570000|2021-06-07 10:09:30|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|1
1623060580000|2021-06-07 10:09:40|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|1
1623060590000|2021-06-07 10:09:50|9878|9868|9878|9868|9878|9868|9878|9868|1
1623060600000|2021-06-07 10:10:00|9878.1|9868.1|9878.4|9868.4|9878.4|9868.4|9878.1|9868.1|2
1623060620000|2021-06-07 10:10:20|9879.4|9869.4|9878.4|9868.4|9879.4|9869.4|9878.4|9868.4|2
1623060640000|2021-06-07 10:10:40|9878|9868|9874.5|9864.5|9878|9868|9874.5|9864.5|2
1623060650000|2021-06-07 10:10:50|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|1
1623060660000|2021-06-07 10:11:00|9874.5|9864.5|9874.9|9864.9|9874.9|9864.9|9874.5|9864.5|3
1623060670000|2021-06-07 10:11:10|9873.9|9863.9|9874.1|9864.1|9874.1|9864.1|9873.9|9863.9|2
1623060680000|2021-06-07 10:11:20|9874.4|9864.4|9875.1|9865.1|9875.1|9865.1|9874.4|9864.4|2
1623060750000|2021-06-07 10:12:30|9875.3|9865.3|9874.6|9864.6|9875.3|9865.3|9874.6|9864.6|3
1623060760000|2021-06-07 10:12:40|9874.9|9864.9|9875|9865|9875|9865|9874.9|9864.9|2
1623060780000|2021-06-07 10:13:00|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|1
1623060790000|2021-06-07 10:13:10|9875.1|9865.1|9875.6|9865.6|9875.6|9865.6|9875.1|9865.1|3
1623060810000|2021-06-07 10:13:30|9875.3|9865.3|9875.3|9865.3|9875.3|9865.3|9875.3|9865.3|1
1623060860000|2021-06-07 10:14:20|9875.6|9865.6|9875.4|9865.4|9875.6|9865.6|9875.4|9865.4|2
1623060870000|2021-06-07 10:14:30|9875.6|9865.6|9875.9|9865.9|9875.9|9865.9|9875.6|9865.6|2
1623060880000|2021-06-07 10:14:40|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|1
1623060900000|2021-06-07 10:15:00|9877.3|9867.3|9878.8|9868.8|9878.9|9868.9|9877.3|9867.3|7
1623060910000|2021-06-07 10:15:10|9879.6|9869.6|9880.1|9870.1|9880.1|9870.1|9879.5|9869.5|6
1623060940000|2021-06-07 10:15:40|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|1
1623060960000|2021-06-07 10:16:00|9880.4|9870.4|9880.9|9870.9|9880.9|9870.9|9880.4|9870.4|5
1623060970000|2021-06-07 10:16:10|9881.1|9871.1|9881|9871|9881.1|9871.1|9881|9871|2
1623061000000|2021-06-07 10:16:40|9880.5|9870.5|9880|9870|9880.5|9870.5|9880|9870|2
1623061020000|2021-06-07 10:17:00|9878.6|9868.6|9877.4|9867.4|9878.6|9868.6|9877.4|9867.4|2
1623061090000|2021-06-07 10:18:10|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|1
1623061130000|2021-06-07 10:18:50|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.1|9867.1|3
1623061140000|2021-06-07 10:19:00|9877.5|9867.5|9877.6|9867.6|9877.6|9867.6|9877.5|9867.5|2
1623061150000|2021-06-07 10:19:10|9877.5|9867.5|9877.3|9867.3|9877.5|9867.5|9877.3|9867.3|2
1623061160000|2021-06-07 10:19:20|9877.5|9867.5|9877.1|9867.1|9877.5|9867.5|9877.1|9867.1|3
1623061170000|2021-06-07 10:19:30|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1623061180000|2021-06-07 10:19:40|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|1
1623061190000|2021-06-07 10:19:50|9877.4|9867.4|9877.1|9867.1|9877.4|9867.4|9877.1|9867.1|2
1623061200000|2021-06-07 10:20:00|9877.4|9867.4|9877.8|9867.8|9878.4|9868.4|9877.1|9867.1|8
1623061210000|2021-06-07 10:20:10|9877.6|9867.6|9877.9|9867.9|9878|9868|9877.6|9867.6|4
1623061230000|2021-06-07 10:20:30|9878.3|9868.3|9879|9869|9879.3|9869.3|9878.3|9868.3|3
1623061240000|2021-06-07 10:20:40|9879.3|9869.3|9879.3|9869.3|9879.4|9869.4|9879.3|9869.3|3
1623061250000|2021-06-07 10:20:50|9879.5|9869.5|9879.3|9869.3|9879.5|9869.5|9879.3|9869.3|2
1623061300000|2021-06-07 10:21:40|9878.8|9868.8|9877.3|9867.3|9878.8|9868.8|9877.3|9867.3|3
1623061330000|2021-06-07 10:22:10|9877.5|9867.5|9875.1|9865.1|9877.5|9867.5|9875.1|9865.1|3
1623061340000|2021-06-07 10:22:20|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|1
1623061350000|2021-06-07 10:22:30|9874.8|9864.8|9874.5|9864.5|9874.8|9864.8|9874.5|9864.5|2
1623061360000|2021-06-07 10:22:40|9874.1|9864.1|9874|9864|9874.1|9864.1|9874|9864|2
1623061400000|2021-06-07 10:23:20|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|1
1623061420000|2021-06-07 10:23:40|9873.9|9863.9|9876.4|9866.4|9876.4|9866.4|9873.9|9863.9|6
1623061430000|2021-06-07 10:23:50|9876.5|9866.5|9876.5|9866.5|9876.5|9866.5|9876.5|9866.5|1
1623061440000|2021-06-07 10:24:00|9878|9868|9881.6|9871.6|9881.6|9871.6|9878|9868|3
1623061450000|2021-06-07 10:24:10|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|1
1623061510000|2021-06-07 10:25:10|9880.6|9870.6|9880.5|9870.5|9880.6|9870.6|9880.5|9870.5|2
1623061570000|2021-06-07 10:26:10|9880.6|9870.6|9880.5|9870.5|9880.6|9870.6|9880.5|9870.5|2
1623061590000|2021-06-07 10:26:30|9879.5|9869.5|9879.3|9869.3|9879.5|9869.5|9879.3|9869.3|2
1623061620000|2021-06-07 10:27:00|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1623061630000|2021-06-07 10:27:10|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|1
1623061660000|2021-06-07 10:27:40|9879.4|9869.4|9880.4|9870.4|9882.8|9872.8|9879.4|9869.4|8
1623061670000|2021-06-07 10:27:50|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|1
1623061690000|2021-06-07 10:28:10|9880.5|9870.5|9880.5|9870.5|9880.5|9870.5|9880.5|9870.5|1
1623061720000|2021-06-07 10:28:40|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|1
1623061750000|2021-06-07 10:29:10|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|1
1623061760000|2021-06-07 10:29:20|9881.5|9871.5|9882.1|9872.1|9883.1|9873.1|9881.4|9871.4|6
1623061770000|2021-06-07 10:29:30|9882.3|9872.3|9882.4|9872.4|9882.4|9872.4|9882.3|9872.3|2
1623061780000|2021-06-07 10:29:40|9883.5|9873.5|9883.4|9873.4|9884.1|9874.1|9883.4|9873.4|6
1623061800000|2021-06-07 10:30:00|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1623061820000|2021-06-07 10:30:20|9883|9873|9879.6|9869.6|9883|9873|9879.5|9869.5|6
1623061830000|2021-06-07 10:30:30|9880.1|9870.1|9879.6|9869.6|9880.1|9870.1|9879.6|9869.6|2
1623061860000|2021-06-07 10:31:00|9880.1|9870.1|9880.1|9870.1|9880.1|9870.1|9880.1|9870.1|1
1623061870000|2021-06-07 10:31:10|9879.6|9869.6|9879.1|9869.1|9879.6|9869.6|9879.1|9869.1|3
1623061880000|2021-06-07 10:31:20|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1623061890000|2021-06-07 10:31:30|9878.6|9868.6|9879.4|9869.4|9879.6|9869.6|9878.6|9868.6|5
1623061910000|2021-06-07 10:31:50|9879.1|9869.1|9879.4|9869.4|9879.4|9869.4|9879.1|9869.1|2
1623061960000|2021-06-07 10:32:40|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|1
1623061970000|2021-06-07 10:32:50|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1623061980000|2021-06-07 10:33:00|9879|9869|9875.6|9865.6|9879|9869|9875.4|9865.4|5
1623061990000|2021-06-07 10:33:10|9875.8|9865.8|9873.8|9863.8|9875.9|9865.9|9873.8|9863.8|6
1623062010000|2021-06-07 10:33:30|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|1
1623062020000|2021-06-07 10:33:40|9875.6|9865.6|9876.3|9866.3|9876.4|9866.4|9875.6|9865.6|5
1623062040000|2021-06-07 10:34:00|9876.4|9866.4|9876.5|9866.5|9876.5|9866.5|9876.4|9866.4|2
1623062050000|2021-06-07 10:34:10|9876.8|9866.8|9876.9|9866.9|9876.9|9866.9|9876.8|9866.8|2
1623062060000|2021-06-07 10:34:20|9877|9867|9876.5|9866.5|9877|9867|9876.5|9866.5|4
1623062080000|2021-06-07 10:34:40|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|1
1623062100000|2021-06-07 10:35:00|9876.4|9866.4|9876.3|9866.3|9876.4|9866.4|9876.3|9866.3|2
1623062110000|2021-06-07 10:35:10|9876.4|9866.4|9876.5|9866.5|9876.5|9866.5|9876.1|9866.1|3
1623062140000|2021-06-07 10:35:40|9876.4|9866.4|9876.5|9866.5|9876.5|9866.5|9876.4|9866.4|2
1623062150000|2021-06-07 10:35:50|9876.4|9866.4|9876.1|9866.1|9876.4|9866.4|9876.1|9866.1|2
1623062180000|2021-06-07 10:36:20|9876.3|9866.3|9876.3|9866.3|9876.3|9866.3|9876.3|9866.3|1
1623062200000|2021-06-07 10:36:40|9875.9|9865.9|9874.9|9864.9|9875.9|9865.9|9874.9|9864.9|3
1623062210000|2021-06-07 10:36:50|9875|9865|9876.3|9866.3|9876.5|9866.5|9875|9865|5
1623062220000|2021-06-07 10:37:00|9877|9867|9877.8|9867.8|9877.8|9867.8|9877|9867|2
1623062240000|2021-06-07 10:37:20|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|1
1623062330000|2021-06-07 10:38:50|9877.1|9867.1|9874.6|9864.6|9877.1|9867.1|9874.6|9864.6|6
1623062350000|2021-06-07 10:39:10|9874.3|9864.3|9874.3|9864.3|9874.4|9864.4|9874.3|9864.3|3
1623062360000|2021-06-07 10:39:20|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|1
1623062390000|2021-06-07 10:39:50|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|1
1623062400000|2021-06-07 10:40:00|9874.4|9864.4|9874.5|9864.5|9874.6|9864.6|9874.4|9864.4|3
1623062430000|2021-06-07 10:40:30|9874.4|9864.4|9874.6|9864.6|9874.6|9864.6|9874.4|9864.4|3
1623062440000|2021-06-07 10:40:40|9874.5|9864.5|9874.4|9864.4|9874.5|9864.5|9874.4|9864.4|2
1623062450000|2021-06-07 10:40:50|9874.3|9864.3|9875.4|9865.4|9875.4|9865.4|9874.3|9864.3|4
1623062470000|2021-06-07 10:41:10|9875.9|9865.9|9877.4|9867.4|9877.4|9867.4|9875.9|9865.9|5
1623062480000|2021-06-07 10:41:20|9877.6|9867.6|9878.4|9868.4|9878.4|9868.4|9877.6|9867.6|4
1623062510000|2021-06-07 10:41:50|9878.5|9868.5|9878.4|9868.4|9878.5|9868.5|9878.4|9868.4|2
1623062530000|2021-06-07 10:42:10|9878.1|9868.1|9878|9868|9878.1|9868.1|9878|9868|2
1623062550000|2021-06-07 10:42:30|9877.8|9867.8|9879|9869|9879|9869|9877.8|9867.8|3
1623062560000|2021-06-07 10:42:40|9879.3|9869.3|9879.1|9869.1|9879.3|9869.3|9879.1|9869.1|2
1623062570000|2021-06-07 10:42:50|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1623062580000|2021-06-07 10:43:00|9879.6|9869.6|9880.8|9870.8|9881.4|9871.4|9879.6|9869.6|8
1623062590000|2021-06-07 10:43:10|9880.4|9870.4|9878.1|9868.1|9880.4|9870.4|9878.1|9868.1|2
1623062600000|2021-06-07 10:43:20|9878.3|9868.3|9878.8|9868.8|9878.8|9868.8|9878.3|9868.3|2
1623062610000|2021-06-07 10:43:30|9878.6|9868.6|9878.1|9868.1|9878.8|9868.8|9878.1|9868.1|3
1623062620000|2021-06-07 10:43:40|9878.5|9868.5|9880.5|9870.5|9880.6|9870.6|9878.5|9868.5|5
1623062630000|2021-06-07 10:43:50|9880.9|9870.9|9880.8|9870.8|9880.9|9870.9|9880.8|9870.8|2
1623062640000|2021-06-07 10:44:00|9880.9|9870.9|9881.6|9871.6|9881.8|9871.8|9880.9|9870.9|4
1623062650000|2021-06-07 10:44:10|9881.1|9871.1|9881.6|9871.6|9881.6|9871.6|9881.1|9871.1|3
1623062660000|2021-06-07 10:44:20|9881.3|9871.3|9881.5|9871.5|9881.5|9871.5|9881.3|9871.3|2
1623062670000|2021-06-07 10:44:30|9881.3|9871.3|9878.4|9868.4|9881.5|9871.5|9878.4|9868.4|4
1623062680000|2021-06-07 10:44:40|9878.8|9868.8|9878.9|9868.9|9878.9|9868.9|9878.8|9868.8|2
1623062690000|2021-06-07 10:44:50|9879|9869|9879.4|9869.4|9879.8|9869.8|9879|9869|4
1623062700000|2021-06-07 10:45:00|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1623062710000|2021-06-07 10:45:10|9879.4|9869.4|9879.6|9869.6|9879.6|9869.6|9879.4|9869.4|2
1623062740000|2021-06-07 10:45:40|9879.8|9869.8|9879.5|9869.5|9879.8|9869.8|9879.5|9869.5|2
1623062760000|2021-06-07 10:46:00|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1623062780000|2021-06-07 10:46:20|9879.8|9869.8|9881.4|9871.4|9881.4|9871.4|9879.8|9869.8|3
1623062790000|2021-06-07 10:46:30|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|9881|9871|3
1623062800000|2021-06-07 10:46:40|9881|9871|9880.4|9870.4|9881|9871|9880.4|9870.4|4
1623062810000|2021-06-07 10:46:50|9879.9|9869.9|9877.6|9867.6|9879.9|9869.9|9877.6|9867.6|3
1623062820000|2021-06-07 10:47:00|9876.9|9866.9|9876.8|9866.8|9876.9|9866.9|9876.8|9866.8|2
1623062850000|2021-06-07 10:47:30|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|1
1623062860000|2021-06-07 10:47:40|9877|9867|9876.6|9866.6|9877|9867|9876.6|9866.6|3
1623062900000|2021-06-07 10:48:20|9876.8|9866.8|9877.1|9867.1|9877.1|9867.1|9876.8|9866.8|2
1623062910000|2021-06-07 10:48:30|9877.8|9867.8|9877.9|9867.9|9877.9|9867.9|9877.8|9867.8|2
1623062920000|2021-06-07 10:48:40|9877.8|9867.8|9877.9|9867.9|9877.9|9867.9|9877.8|9867.8|2
1623062940000|2021-06-07 10:49:00|9877.5|9867.5|9877.4|9867.4|9877.5|9867.5|9877.4|9867.4|2
1623062950000|2021-06-07 10:49:10|9878.5|9868.5|9878.9|9868.9|9878.9|9868.9|9878.5|9868.5|2
1623062960000|2021-06-07 10:49:20|9879|9869|9880.5|9870.5|9880.5|9870.5|9879|9869|6
1623062970000|2021-06-07 10:49:30|9880.8|9870.8|9881.6|9871.6|9881.6|9871.6|9880.8|9870.8|2
1623062980000|2021-06-07 10:49:40|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|1
1623063000000|2021-06-07 10:50:00|9881.8|9871.8|9879|9869|9881.9|9871.9|9879|9869|7
1623063010000|2021-06-07 10:50:10|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1623063030000|2021-06-07 10:50:30|9879|9869|9878.9|9868.9|9879|9869|9878.9|9868.9|2
1623063050000|2021-06-07 10:50:50|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9878.9|9868.9|3
1623063060000|2021-06-07 10:51:00|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1623063090000|2021-06-07 10:51:30|9879.5|9869.5|9879.4|9869.4|9879.5|9869.5|9879.4|9869.4|2
1623063110000|2021-06-07 10:51:50|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|1
1623063120000|2021-06-07 10:52:00|9879.8|9869.8|9879.6|9869.6|9879.8|9869.8|9879.5|9869.5|4
1623063160000|2021-06-07 10:52:40|9878.8|9868.8|9875.9|9865.9|9878.8|9868.8|9875.9|9865.9|4
1623063170000|2021-06-07 10:52:50|9875.4|9865.4|9875.1|9865.1|9875.4|9865.4|9875.1|9865.1|3
1623063180000|2021-06-07 10:53:00|9875.4|9865.4|9874.4|9864.4|9875.4|9865.4|9874.3|9864.3|5
1623063190000|2021-06-07 10:53:10|9875.1|9865.1|9874.3|9864.3|9875.1|9865.1|9874.3|9864.3|2
1623063200000|2021-06-07 10:53:20|9874.4|9864.4|9875.9|9865.9|9875.9|9865.9|9874.4|9864.4|2
1623063210000|2021-06-07 10:53:30|9876.6|9866.6|9876.9|9866.9|9877.6|9867.6|9876.6|9866.6|4
1623063220000|2021-06-07 10:53:40|9876.6|9866.6|9874.8|9864.8|9876.6|9866.6|9874.5|9864.5|6
1623063230000|2021-06-07 10:53:50|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|1
1623063240000|2021-06-07 10:54:00|9874.8|9864.8|9875|9865|9875|9865|9874.8|9864.8|2
1623063250000|2021-06-07 10:54:10|9875.1|9865.1|9875.5|9865.5|9875.5|9865.5|9875.1|9865.1|7
1623063260000|2021-06-07 10:54:20|9875.4|9865.4|9875.5|9865.5|9875.5|9865.5|9875.4|9865.4|2
1623063270000|2021-06-07 10:54:30|9875.3|9865.3|9875.3|9865.3|9875.3|9865.3|9875.3|9865.3|1
1623063280000|2021-06-07 10:54:40|9875|9865|9876|9866|9876|9866|9874.8|9864.8|4
1623063300000|2021-06-07 10:55:00|9876.3|9866.3|9877.6|9867.6|9877.6|9867.6|9876|9866|6
1623063310000|2021-06-07 10:55:10|9878|9868|9877.8|9867.8|9878|9868|9877.8|9867.8|2
1623063320000|2021-06-07 10:55:20|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|1
1623063330000|2021-06-07 10:55:30|9877.4|9867.4|9877.1|9867.1|9877.4|9867.4|9877.1|9867.1|2
1623063340000|2021-06-07 10:55:40|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1623063370000|2021-06-07 10:56:10|9877.5|9867.5|9878.3|9868.3|9878.3|9868.3|9877.5|9867.5|3
1623063390000|2021-06-07 10:56:30|9878|9868|9875.3|9865.3|9878|9868|9874.6|9864.6|5
1623063400000|2021-06-07 10:56:40|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1623063450000|2021-06-07 10:57:30|9875|9865|9875|9865|9875.3|9865.3|9875|9865|3
1623063460000|2021-06-07 10:57:40|9876.6|9866.6|9878.3|9868.3|9878.3|9868.3|9876.6|9866.6|5
1623063480000|2021-06-07 10:58:00|9878|9868|9878|9868|9878|9868|9878|9868|1
1623063500000|2021-06-07 10:58:20|9876.5|9866.5|9875.8|9865.8|9876.5|9866.5|9875.8|9865.8|2
1623063510000|2021-06-07 10:58:30|9875.9|9865.9|9878|9868|9878.3|9868.3|9875.9|9865.9|5
1623063520000|2021-06-07 10:58:40|9878.6|9868.6|9879.3|9869.3|9879.3|9869.3|9878.6|9868.6|7
1623063530000|2021-06-07 10:58:50|9880.1|9870.1|9881|9871|9882|9872|9880.1|9870.1|9
1623063540000|2021-06-07 10:59:00|9880.9|9870.9|9881.9|9871.9|9881.9|9871.9|9880.9|9870.9|4
1623063550000|2021-06-07 10:59:10|9882.9|9872.9|9883.3|9873.3|9883.4|9873.4|9882.9|9872.9|3
1623063560000|2021-06-07 10:59:20|9883.5|9873.5|9885.3|9875.3|9885.4|9875.4|9883.5|9873.5|4
1623063580000|2021-06-07 10:59:40|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|1
1623063600000|2021-06-07 11:00:00|9885.8|9875.8|9885.3|9875.3|9885.8|9875.8|9885.3|9875.3|2
1623063610000|2021-06-07 11:00:10|9885.4|9875.4|9885.9|9875.9|9886.3|9876.3|9885.4|9875.4|13
1623063620000|2021-06-07 11:00:20|9886|9876|9885.8|9875.8|9886|9876|9885.8|9875.8|2
1623063630000|2021-06-07 11:00:30|9885.5|9875.5|9885.3|9875.3|9885.5|9875.5|9885.3|9875.3|2
1623063660000|2021-06-07 11:01:00|9885.5|9875.5|9885.9|9875.9|9886|9876|9885.4|9875.4|6
1623063680000|2021-06-07 11:01:20|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|9885.6|9875.6|1
1623063690000|2021-06-07 11:01:30|9885.4|9875.4|9885.6|9875.6|9885.6|9875.6|9885.4|9875.4|2
1623063710000|2021-06-07 11:01:50|9885.9|9875.9|9886.8|9876.8|9886.8|9876.8|9885.9|9875.9|4
1623063720000|2021-06-07 11:02:00|9887.3|9877.3|9887.3|9877.3|9887.3|9877.3|9887|9877|3
1623063730000|2021-06-07 11:02:10|9887.1|9877.1|9885.4|9875.4|9887.1|9877.1|9883.8|9873.8|10
1623063740000|2021-06-07 11:02:20|9886.6|9876.6|9887|9877|9887|9877|9886.6|9876.6|3
1623063750000|2021-06-07 11:02:30|9887.3|9877.3|9887.5|9877.5|9887.5|9877.5|9887.3|9877.3|2
1623063760000|2021-06-07 11:02:40|9887.3|9877.3|9886.8|9876.8|9887.3|9877.3|9886.8|9876.8|2
1623063770000|2021-06-07 11:02:50|9886.5|9876.5|9886.3|9876.3|9886.8|9876.8|9886|9876|6
1623063780000|2021-06-07 11:03:00|9886.5|9876.5|9886.9|9876.9|9887.5|9877.5|9886.5|9876.5|5
1623063790000|2021-06-07 11:03:10|9887|9877|9887|9877|9887|9877|9887|9877|1
1623063800000|2021-06-07 11:03:20|9887.3|9877.3|9887|9877|9887.3|9877.3|9887|9877|2
1623063810000|2021-06-07 11:03:30|9886.9|9876.9|9887|9877|9887|9877|9886.6|9876.6|3
1623063820000|2021-06-07 11:03:40|9886.9|9876.9|9886.6|9876.6|9886.9|9876.9|9886.6|9876.6|2
1623063830000|2021-06-07 11:03:50|9886.1|9876.1|9885.8|9875.8|9886.1|9876.1|9884.1|9874.1|6
1623063840000|2021-06-07 11:04:00|9886|9876|9887|9877|9887|9877|9886|9876|6
1623063850000|2021-06-07 11:04:10|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1623063860000|2021-06-07 11:04:20|9886.6|9876.6|9886.6|9876.6|9886.6|9876.6|9886.4|9876.4|3
1623063870000|2021-06-07 11:04:30|9886.8|9876.8|9886.8|9876.8|9887|9877|9886.6|9876.6|4
1623063890000|2021-06-07 11:04:50|9887|9877|9885.9|9875.9|9887|9877|9885.5|9875.5|7
1623063900000|2021-06-07 11:05:00|9886.1|9876.1|9886.4|9876.4|9886.6|9876.6|9886.1|9876.1|4
1623063910000|2021-06-07 11:05:10|9886.8|9876.8|9885.8|9875.8|9886.8|9876.8|9885.5|9875.5|5
1623063920000|2021-06-07 11:05:20|9885.5|9875.5|9885.9|9875.9|9886|9876|9885.5|9875.5|5
1623063940000|2021-06-07 11:05:40|9885.6|9875.6|9884.6|9874.6|9885.8|9875.8|9884.6|9874.6|5
1623063950000|2021-06-07 11:05:50|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|1
1623063960000|2021-06-07 11:06:00|9884.6|9874.6|9885.6|9875.6|9885.6|9875.6|9884.6|9874.6|2
1623063970000|2021-06-07 11:06:10|9886|9876|9886|9876|9886|9876|9885.6|9875.6|3
1623063980000|2021-06-07 11:06:20|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|1
1623063990000|2021-06-07 11:06:30|9886|9876|9886|9876|9886|9876|9886|9876|1
1623064000000|2021-06-07 11:06:40|9885.6|9875.6|9885|9875|9885.6|9875.6|9884.8|9874.8|3
1623064010000|2021-06-07 11:06:50|9885.3|9875.3|9884.9|9874.9|9885.3|9875.3|9884.8|9874.8|4
1623064020000|2021-06-07 11:07:00|9884.3|9874.3|9884.4|9874.4|9884.6|9874.6|9884.3|9874.3|6
1623064050000|2021-06-07 11:07:30|9884.3|9874.3|9884.4|9874.4|9884.4|9874.4|9884.3|9874.3|2
1623064070000|2021-06-07 11:07:50|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|1
1623064080000|2021-06-07 11:08:00|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|9885.1|9875.1|4
1623064090000|2021-06-07 11:08:10|9885.3|9875.3|9884.8|9874.8|9885.3|9875.3|9884.8|9874.8|4
1623064100000|2021-06-07 11:08:20|9884.6|9874.6|9882.4|9872.4|9884.6|9874.6|9882.4|9872.4|3
1623064110000|2021-06-07 11:08:30|9882.6|9872.6|9882.3|9872.3|9882.6|9872.6|9882.3|9872.3|2
1623064130000|2021-06-07 11:08:50|9882.8|9872.8|9882.4|9872.4|9882.8|9872.8|9882.4|9872.4|2
1623064140000|2021-06-07 11:09:00|9882.8|9872.8|9882.9|9872.9|9882.9|9872.9|9882.8|9872.8|2
1623064150000|2021-06-07 11:09:10|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|1
1623064160000|2021-06-07 11:09:20|9882.9|9872.9|9882.4|9872.4|9882.9|9872.9|9882.4|9872.4|2
1623064190000|2021-06-07 11:09:50|9882.8|9872.8|9882.9|9872.9|9882.9|9872.9|9882.8|9872.8|2
1623064200000|2021-06-07 11:10:00|9886|9876|9881.3|9871.3|9886.5|9876.5|9881.3|9871.3|11
1623064210000|2021-06-07 11:10:10|9881|9871|9881.8|9871.8|9882|9872|9881|9871|5
1623064220000|2021-06-07 11:10:20|9882.1|9872.1|9882.3|9872.3|9882.5|9872.5|9882.1|9872.1|6
1623064230000|2021-06-07 11:10:30|9882.5|9872.5|9883.4|9873.4|9883.4|9873.4|9882.3|9872.3|7
1623064240000|2021-06-07 11:10:40|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|1
1623064250000|2021-06-07 11:10:50|9884.9|9874.9|9886.3|9876.3|9886.4|9876.4|9884.4|9874.4|6
1623064260000|2021-06-07 11:11:00|9886.5|9876.5|9885.4|9875.4|9886.5|9876.5|9885.3|9875.3|8
1623064270000|2021-06-07 11:11:10|9885.5|9875.5|9886|9876|9886|9876|9885.5|9875.5|3
1623064280000|2021-06-07 11:11:20|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|1
1623064290000|2021-06-07 11:11:30|9886|9876|9885.8|9875.8|9886|9876|9885.8|9875.8|2
1623064300000|2021-06-07 11:11:40|9886|9876|9886.3|9876.3|9886.3|9876.3|9886|9876|2
1623064310000|2021-06-07 11:11:50|9886|9876|9885.6|9875.6|9886.5|9876.5|9885.6|9875.6|7
1623064330000|2021-06-07 11:12:10|9884.4|9874.4|9883.5|9873.5|9884.4|9874.4|9883.5|9873.5|2
1623064340000|2021-06-07 11:12:20|9883.1|9873.1|9883|9873|9883.1|9873.1|9883|9873|2
1623064350000|2021-06-07 11:12:30|9883.1|9873.1|9884|9874|9884|9874|9883.1|9873.1|2
1623064360000|2021-06-07 11:12:40|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|1
1623064370000|2021-06-07 11:12:50|9883.8|9873.8|9884.3|9874.3|9884.3|9874.3|9883.8|9873.8|3
1623064380000|2021-06-07 11:13:00|9884.4|9874.4|9884.8|9874.8|9884.8|9874.8|9884.4|9874.4|2
1623064390000|2021-06-07 11:13:10|9883.5|9873.5|9882|9872|9883.5|9873.5|9882|9872|7
1623064410000|2021-06-07 11:13:30|9883.1|9873.1|9885.5|9875.5|9885.5|9875.5|9883.1|9873.1|8
1623064420000|2021-06-07 11:13:40|9884.9|9874.9|9881.4|9871.4|9884.9|9874.9|9881.4|9871.4|6
1623064430000|2021-06-07 11:13:50|9881.9|9871.9|9880.9|9870.9|9881.9|9871.9|9880.9|9870.9|3
1623064440000|2021-06-07 11:14:00|9880.8|9870.8|9881.4|9871.4|9881.4|9871.4|9880.8|9870.8|5
1623064460000|2021-06-07 11:14:20|9881.9|9871.9|9880.5|9870.5|9881.9|9871.9|9880.5|9870.5|5
1623064500000|2021-06-07 11:15:00|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|1
1623064510000|2021-06-07 11:15:10|9880.5|9870.5|9880.5|9870.5|9880.5|9870.5|9880.5|9870.5|1
1623064520000|2021-06-07 11:15:20|9880.6|9870.6|9881.3|9871.3|9881.4|9871.4|9880.4|9870.4|8
1623064530000|2021-06-07 11:15:30|9881.4|9871.4|9881|9871|9881.4|9871.4|9880.9|9870.9|7
1623064540000|2021-06-07 11:15:40|9881.3|9871.3|9883.4|9873.4|9883.4|9873.4|9881.3|9871.3|9
1623064550000|2021-06-07 11:15:50|9883.1|9873.1|9882.4|9872.4|9883.1|9873.1|9882.4|9872.4|4
1623064560000|2021-06-07 11:16:00|9882.6|9872.6|9883.5|9873.5|9883.5|9873.5|9882.6|9872.6|2
1623064570000|2021-06-07 11:16:10|9883|9873|9881.4|9871.4|9883|9873|9881.4|9871.4|4
1623064580000|2021-06-07 11:16:20|9881.5|9871.5|9881.6|9871.6|9882|9872|9881.5|9871.5|4
1623064590000|2021-06-07 11:16:30|9881.5|9871.5|9881.4|9871.4|9881.5|9871.5|9881.4|9871.4|2
1623064610000|2021-06-07 11:16:50|9881.5|9871.5|9880.5|9870.5|9881.5|9871.5|9880.5|9870.5|3
1623064620000|2021-06-07 11:17:00|9880.8|9870.8|9882|9872|9882|9872|9880.8|9870.8|4
1623064630000|2021-06-07 11:17:10|9882.1|9872.1|9882.8|9872.8|9883.1|9873.1|9882.1|9872.1|6
1623064640000|2021-06-07 11:17:20|9882.6|9872.6|9882.8|9872.8|9882.8|9872.8|9882.1|9872.1|5
1623064650000|2021-06-07 11:17:30|9882.6|9872.6|9882.3|9872.3|9882.6|9872.6|9882.3|9872.3|3
1623064660000|2021-06-07 11:17:40|9882.4|9872.4|9881.9|9871.9|9882.6|9872.6|9881.9|9871.9|7
1623064670000|2021-06-07 11:17:50|9882.1|9872.1|9882.3|9872.3|9882.3|9872.3|9882.1|9872.1|2
1623064680000|2021-06-07 11:18:00|9882.1|9872.1|9881.9|9871.9|9882.1|9872.1|9881.4|9871.4|6
1623064690000|2021-06-07 11:18:10|9881.6|9871.6|9881.1|9871.1|9881.9|9871.9|9881.1|9871.1|4
1623064710000|2021-06-07 11:18:30|9881.3|9871.3|9881.6|9871.6|9881.6|9871.6|9881.3|9871.3|2
1623064720000|2021-06-07 11:18:40|9881.4|9871.4|9881|9871|9881.4|9871.4|9881|9871|2
1623064730000|2021-06-07 11:18:50|9881.1|9871.1|9881.3|9871.3|9881.3|9871.3|9881.1|9871.1|2
1623064740000|2021-06-07 11:19:00|9881.1|9871.1|9880.6|9870.6|9881.1|9871.1|9880.6|9870.6|3
1623064760000|2021-06-07 11:19:20|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|1
1623064800000|2021-06-07 11:20:00|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|9881|9871|3
1623064810000|2021-06-07 11:20:10|9881|9871|9879.6|9869.6|9881|9871|9879.6|9869.6|2
1623064830000|2021-06-07 11:20:30|9879.9|9869.9|9883|9873|9883|9873|9879.9|9869.9|6
1623064840000|2021-06-07 11:20:40|9883.1|9873.1|9883.8|9873.8|9883.8|9873.8|9883.1|9873.1|3
1623064850000|2021-06-07 11:20:50|9883.6|9873.6|9885.1|9875.1|9885.4|9875.4|9883.6|9873.6|3
1623064860000|2021-06-07 11:21:00|9885|9875|9886|9876|9886.4|9876.4|9885|9875|8
1623064870000|2021-06-07 11:21:10|9885.5|9875.5|9884.4|9874.4|9885.5|9875.5|9884|9874|8
1623064880000|2021-06-07 11:21:20|9884.6|9874.6|9883.8|9873.8|9884.9|9874.9|9883.5|9873.5|6
1623064890000|2021-06-07 11:21:30|9885|9875|9884.8|9874.8|9885|9875|9884.8|9874.8|3
1623064910000|2021-06-07 11:21:50|9884.1|9874.1|9883.5|9873.5|9884.1|9874.1|9883.5|9873.5|2
1623064920000|2021-06-07 11:22:00|9883.3|9873.3|9883.9|9873.9|9884|9874|9882.9|9872.9|7
1623064930000|2021-06-07 11:22:10|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|1
1623064940000|2021-06-07 11:22:20|9883.5|9873.5|9883|9873|9883.5|9873.5|9883|9873|3
1623064950000|2021-06-07 11:22:30|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1623064970000|2021-06-07 11:22:50|9883|9873|9882.9|9872.9|9883|9873|9882.9|9872.9|2
1623064980000|2021-06-07 11:23:00|9882.8|9872.8|9882.6|9872.6|9882.8|9872.8|9882.6|9872.6|2
1623064990000|2021-06-07 11:23:10|9882.9|9872.9|9882.5|9872.5|9883|9873|9882.5|9872.5|4
1623065000000|2021-06-07 11:23:20|9882.8|9872.8|9882.5|9872.5|9882.8|9872.8|9882.3|9872.3|3
1623065010000|2021-06-07 11:23:30|9882.3|9872.3|9882.9|9872.9|9882.9|9872.9|9881.8|9871.8|5
1623065020000|2021-06-07 11:23:40|9883.9|9873.9|9883.8|9873.8|9883.9|9873.9|9883.3|9873.3|6
1623065030000|2021-06-07 11:23:50|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|1
1623065040000|2021-06-07 11:24:00|9884|9874|9884.4|9874.4|9884.4|9874.4|9884|9874|2
1623065050000|2021-06-07 11:24:10|9884.1|9874.1|9883.3|9873.3|9884.1|9874.1|9883.3|9873.3|3
1623065060000|2021-06-07 11:24:20|9883.5|9873.5|9883.1|9873.1|9883.5|9873.5|9883.1|9873.1|5
1623065070000|2021-06-07 11:24:30|9882.9|9872.9|9883.3|9873.3|9883.3|9873.3|9882.6|9872.6|4
1623065080000|2021-06-07 11:24:40|9883.1|9873.1|9882|9872|9883.4|9873.4|9882|9872|7
1623065090000|2021-06-07 11:24:50|9881.4|9871.4|9881.1|9871.1|9881.4|9871.4|9880.5|9870.5|4
1623065100000|2021-06-07 11:25:00|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|9882.1|9872.1|3
1623065110000|2021-06-07 11:25:10|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|1
1623065120000|2021-06-07 11:25:20|9882.1|9872.1|9881.8|9871.8|9882.3|9872.3|9881.8|9871.8|6
1623065140000|2021-06-07 11:25:40|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|1
1623065150000|2021-06-07 11:25:50|9881.8|9871.8|9882|9872|9882|9872|9881.8|9871.8|3
1623065160000|2021-06-07 11:26:00|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|1
1623065170000|2021-06-07 11:26:10|9882|9872|9881.8|9871.8|9882|9872|9881.4|9871.4|5
1623065180000|2021-06-07 11:26:20|9881.5|9871.5|9883.1|9873.1|9883.1|9873.1|9881.5|9871.5|5
1623065190000|2021-06-07 11:26:30|9882.9|9872.9|9882.6|9872.6|9882.9|9872.9|9882.4|9872.4|4
1623065200000|2021-06-07 11:26:40|9882.9|9872.9|9882.4|9872.4|9882.9|9872.9|9882.4|9872.4|3
1623065210000|2021-06-07 11:26:50|9882.8|9872.8|9881.1|9871.1|9883|9873|9881.1|9871.1|5
1623065220000|2021-06-07 11:27:00|9880.5|9870.5|9881.4|9871.4|9881.4|9871.4|9879.9|9869.9|7
1623065230000|2021-06-07 11:27:10|9881.6|9871.6|9879.5|9869.5|9881.6|9871.6|9879.5|9869.5|10
1623065240000|2021-06-07 11:27:20|9879.9|9869.9|9880.3|9870.3|9880.4|9870.4|9879.9|9869.9|4
1623065250000|2021-06-07 11:27:30|9880.4|9870.4|9880.6|9870.6|9880.6|9870.6|9880.4|9870.4|2
1623065260000|2021-06-07 11:27:40|9881.1|9871.1|9881.6|9871.6|9882.5|9872.5|9881.1|9871.1|5
1623065270000|2021-06-07 11:27:50|9881.1|9871.1|9881.4|9871.4|9881.4|9871.4|9881.1|9871.1|2
1623065280000|2021-06-07 11:28:00|9881.6|9871.6|9881.6|9871.6|9881.9|9871.9|9881.4|9871.4|4
1623065290000|2021-06-07 11:28:10|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|1
1623065320000|2021-06-07 11:28:40|9881|9871|9881|9871|9881|9871|9881|9871|1
1623065330000|2021-06-07 11:28:50|9879.6|9869.6|9879.9|9869.9|9879.9|9869.9|9879.6|9869.6|2
1623065340000|2021-06-07 11:29:00|9879.6|9869.6|9880.6|9870.6|9880.6|9870.6|9879.6|9869.6|6
1623065350000|2021-06-07 11:29:10|9879.8|9869.8|9880.5|9870.5|9880.5|9870.5|9879.8|9869.8|2
1623065360000|2021-06-07 11:29:20|9880.6|9870.6|9880.6|9870.6|9880.8|9870.8|9880|9870|5
1623065370000|2021-06-07 11:29:30|9880.8|9870.8|9880.4|9870.4|9881.5|9871.5|9880.1|9870.1|4
1623065380000|2021-06-07 11:29:40|9880.5|9870.5|9881.6|9871.6|9881.6|9871.6|9880.5|9870.5|4
1623065390000|2021-06-07 11:29:50|9882|9872|9882.5|9872.5|9882.5|9872.5|9882|9872|3
1623065400000|2021-06-07 11:30:00|9882.8|9872.8|9885.4|9875.4|9885.4|9875.4|9882.8|9872.8|8
1623065410000|2021-06-07 11:30:10|9885.5|9875.5|9885.6|9875.6|9886.5|9876.5|9885.5|9875.5|9
1623065420000|2021-06-07 11:30:20|9885.5|9875.5|9882.9|9872.9|9885.5|9875.5|9882.9|9872.9|4
1623065430000|2021-06-07 11:30:30|9883|9873|9882.6|9872.6|9883|9873|9882.4|9872.4|7
1623065440000|2021-06-07 11:30:40|9882.5|9872.5|9880.1|9870.1|9882.5|9872.5|9880.1|9870.1|8
1623065450000|2021-06-07 11:30:50|9879.9|9869.9|9878.9|9868.9|9880.4|9870.4|9878.8|9868.8|14
1623065460000|2021-06-07 11:31:00|9878.5|9868.5|9875.3|9865.3|9879.1|9869.1|9874.6|9864.6|14
1623065470000|2021-06-07 11:31:10|9874.6|9864.6|9874.1|9864.1|9875.1|9865.1|9873.9|9863.9|9
1623065480000|2021-06-07 11:31:20|9874.6|9864.6|9873.6|9863.6|9875.4|9865.4|9873.6|9863.6|10
1623065490000|2021-06-07 11:31:30|9873.5|9863.5|9872.3|9862.3|9873.5|9863.5|9872.3|9862.3|16
1623065500000|2021-06-07 11:31:40|9872.5|9862.5|9871.9|9861.9|9873.1|9863.1|9871.9|9861.9|9
1623065510000|2021-06-07 11:31:50|9871.5|9861.5|9872.3|9862.3|9872.5|9862.5|9871.5|9861.5|7
1623065520000|2021-06-07 11:32:00|9872.5|9862.5|9873.4|9863.4|9874.3|9864.3|9872.5|9862.5|10
1623065530000|2021-06-07 11:32:10|9873.1|9863.1|9871.3|9861.3|9873.5|9863.5|9871.3|9861.3|8
1623065540000|2021-06-07 11:32:20|9871.8|9861.8|9870.6|9860.6|9871.8|9861.8|9870.6|9860.6|10
1623065550000|2021-06-07 11:32:30|9870.4|9860.4|9871.1|9861.1|9871.4|9861.4|9869.9|9859.9|7
1623065560000|2021-06-07 11:32:40|9871.3|9861.3|9867.8|9857.8|9871.3|9861.3|9867.4|9857.4|9
1623065570000|2021-06-07 11:32:50|9867.4|9857.4|9857.9|9847.9|9867.4|9857.4|9857.8|9847.8|20
1623065580000|2021-06-07 11:33:00|9858.6|9848.6|9861|9851|9863.4|9853.4|9857.9|9847.9|20
1623065590000|2021-06-07 11:33:10|9860.8|9850.8|9861.4|9851.4|9862.9|9852.9|9860.3|9850.3|16
1623065600000|2021-06-07 11:33:20|9861|9851|9860|9850|9861|9851|9858.6|9848.6|21
1623065610000|2021-06-07 11:33:30|9859.9|9849.9|9860.9|9850.9|9861.1|9851.1|9859.8|9849.8|13
1623065620000|2021-06-07 11:33:40|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9859.4|9849.4|10
1623065630000|2021-06-07 11:33:50|9860.4|9850.4|9860.5|9850.5|9861.4|9851.4|9858.5|9848.5|15
1623065640000|2021-06-07 11:34:00|9860.6|9850.6|9862.4|9852.4|9862.9|9852.9|9860.4|9850.4|17
1623065650000|2021-06-07 11:34:10|9862.6|9852.6|9860.6|9850.6|9862.6|9852.6|9860.6|9850.6|9
1623065660000|2021-06-07 11:34:20|9861.4|9851.4|9862.4|9852.4|9862.4|9852.4|9861.4|9851.4|9
1623065670000|2021-06-07 11:34:30|9863.1|9853.1|9863.4|9853.4|9863.4|9853.4|9862.9|9852.9|4
1623065680000|2021-06-07 11:34:40|9863.6|9853.6|9863.4|9853.4|9864.6|9854.6|9863.1|9853.1|18
1623065690000|2021-06-07 11:34:50|9863.5|9853.5|9862.9|9852.9|9863.5|9853.5|9862.6|9852.6|7
1623065700000|2021-06-07 11:35:00|9863.1|9853.1|9864|9854|9864.1|9854.1|9862.6|9852.6|9
1623065710000|2021-06-07 11:35:10|9863.8|9853.8|9865.6|9855.6|9865.8|9855.8|9862.6|9852.6|7
1623065720000|2021-06-07 11:35:20|9865.4|9855.4|9866|9856|9866|9856|9865.4|9855.4|4
1623065730000|2021-06-07 11:35:30|9866.1|9856.1|9866|9856|9866.1|9856.1|9866|9856|2
1623065740000|2021-06-07 11:35:40|9866.1|9856.1|9866.5|9856.5|9866.6|9856.6|9866.1|9856.1|3
1623065750000|2021-06-07 11:35:50|9867|9857|9867.1|9857.1|9867.1|9857.1|9867|9857|2
1623065760000|2021-06-07 11:36:00|9867.4|9857.4|9869.3|9859.3|9869.3|9859.3|9867.4|9857.4|10
1623065770000|2021-06-07 11:36:10|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|1
1623065780000|2021-06-07 11:36:20|9869.3|9859.3|9868.6|9858.6|9870.6|9860.6|9868.6|9858.6|9
1623065790000|2021-06-07 11:36:30|9867.6|9857.6|9866.1|9856.1|9867.6|9857.6|9864.1|9854.1|8
1623065800000|2021-06-07 11:36:40|9865|9855|9861.6|9851.6|9865|9855|9861.3|9851.3|9
1623065810000|2021-06-07 11:36:50|9861.3|9851.3|9860.3|9850.3|9861.8|9851.8|9860.3|9850.3|7
1623065820000|2021-06-07 11:37:00|9859.9|9849.9|9859.3|9849.3|9859.9|9849.9|9858.9|9848.9|5
1623065830000|2021-06-07 11:37:10|9859.5|9849.5|9858.6|9848.6|9859.8|9849.8|9858.6|9848.6|4
1623065840000|2021-06-07 11:37:20|9858.8|9848.8|9859|9849|9859.3|9849.3|9858.8|9848.8|3
1623065850000|2021-06-07 11:37:30|9859.1|9849.1|9856.9|9846.9|9859.1|9849.1|9856.6|9846.6|7
1623065860000|2021-06-07 11:37:40|9856.6|9846.6|9849.1|9839.1|9856.6|9846.6|9849.1|9839.1|10
1623065870000|2021-06-07 11:37:50|9849|9839|9851.1|9841.1|9851.1|9841.1|9848.6|9838.6|6
1623065880000|2021-06-07 11:38:00|9850.4|9840.4|9852.4|9842.4|9852.4|9842.4|9850.4|9840.4|5
1623065890000|2021-06-07 11:38:10|9852.9|9842.9|9856.3|9846.3|9856.9|9846.9|9852.9|9842.9|15
1623065900000|2021-06-07 11:38:20|9856.4|9846.4|9854.5|9844.5|9856.9|9846.9|9854.5|9844.5|11
1623065910000|2021-06-07 11:38:30|9853.9|9843.9|9854.6|9844.6|9854.6|9844.6|9853.3|9843.3|9
1623065920000|2021-06-07 11:38:40|9854.9|9844.9|9856.8|9846.8|9856.9|9846.9|9854.9|9844.9|6
1623065930000|2021-06-07 11:38:50|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|1
1623065940000|2021-06-07 11:39:00|9856.8|9846.8|9856.6|9846.6|9856.8|9846.8|9856.6|9846.6|2
1623065950000|2021-06-07 11:39:10|9856.5|9846.5|9854.6|9844.6|9856.5|9846.5|9854.6|9844.6|2
1623065960000|2021-06-07 11:39:20|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|1
1623065970000|2021-06-07 11:39:30|9853.9|9843.9|9854.8|9844.8|9854.8|9844.8|9853.9|9843.9|2
1623065980000|2021-06-07 11:39:40|9854.9|9844.9|9855.1|9845.1|9855.1|9845.1|9854.9|9844.9|2
1623065990000|2021-06-07 11:39:50|9855.9|9845.9|9856.1|9846.1|9856.1|9846.1|9855.9|9845.9|2
1623066000000|2021-06-07 11:40:00|9856.5|9846.5|9858.8|9848.8|9858.8|9848.8|9856.5|9846.5|7
1623066010000|2021-06-07 11:40:10|9859|9849|9859.6|9849.6|9860.3|9850.3|9859|9849|6
1623066020000|2021-06-07 11:40:20|9858.5|9848.5|9857.6|9847.6|9858.5|9848.5|9857.1|9847.1|5
1623066030000|2021-06-07 11:40:30|9857.9|9847.9|9859.3|9849.3|9859.3|9849.3|9857.9|9847.9|2
1623066040000|2021-06-07 11:40:40|9860.1|9850.1|9860.4|9850.4|9860.9|9850.9|9860.1|9850.1|3
1623066050000|2021-06-07 11:40:50|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1623066060000|2021-06-07 11:41:00|9859.9|9849.9|9859.9|9849.9|9860|9850|9859.9|9849.9|3
1623066070000|2021-06-07 11:41:10|9859.3|9849.3|9857.9|9847.9|9859.3|9849.3|9857.9|9847.9|2
1623066080000|2021-06-07 11:41:20|9858.1|9848.1|9862|9852|9862|9852|9858.1|9848.1|7
1623066090000|2021-06-07 11:41:30|9862.6|9852.6|9862.5|9852.5|9862.9|9852.9|9862.3|9852.3|5
1623066100000|2021-06-07 11:41:40|9862.9|9852.9|9863.4|9853.4|9863.8|9853.8|9862.9|9852.9|6
1623066110000|2021-06-07 11:41:50|9863.6|9853.6|9864|9854|9864.3|9854.3|9863.3|9853.3|5
1623066120000|2021-06-07 11:42:00|9864.1|9854.1|9861.8|9851.8|9864.1|9854.1|9861.5|9851.5|5
1623066130000|2021-06-07 11:42:10|9861.3|9851.3|9862.3|9852.3|9862.4|9852.4|9861.3|9851.3|7
1623066140000|2021-06-07 11:42:20|9862.4|9852.4|9862.9|9852.9|9863.9|9853.9|9862.4|9852.4|6
1623066150000|2021-06-07 11:42:30|9862.6|9852.6|9862.1|9852.1|9862.6|9852.6|9862.1|9852.1|2
1623066160000|2021-06-07 11:42:40|9862.8|9852.8|9863.8|9853.8|9864.1|9854.1|9862.8|9852.8|5
1623066170000|2021-06-07 11:42:50|9864|9854|9863.8|9853.8|9864|9854|9863.8|9853.8|2
1623066180000|2021-06-07 11:43:00|9864|9854|9865.9|9855.9|9866.1|9856.1|9864|9854|4
1623066190000|2021-06-07 11:43:10|9866.4|9856.4|9865.8|9855.8|9866.4|9856.4|9865.6|9855.6|5
1623066200000|2021-06-07 11:43:20|9866.1|9856.1|9866.4|9856.4|9866.5|9856.5|9866.1|9856.1|3
1623066210000|2021-06-07 11:43:30|9864.9|9854.9|9863.3|9853.3|9864.9|9854.9|9863.3|9853.3|6
1623066220000|2021-06-07 11:43:40|9862.5|9852.5|9862.3|9852.3|9862.5|9852.5|9862.3|9852.3|2
1623066240000|2021-06-07 11:44:00|9862.1|9852.1|9862.9|9852.9|9862.9|9852.9|9862.1|9852.1|4
1623066250000|2021-06-07 11:44:10|9863.1|9853.1|9863.6|9853.6|9863.6|9853.6|9863.1|9853.1|4
1623066260000|2021-06-07 11:44:20|9863.4|9853.4|9865.3|9855.3|9865.3|9855.3|9863.3|9853.3|6
1623066270000|2021-06-07 11:44:30|9866.1|9856.1|9866.4|9856.4|9866.8|9856.8|9866.1|9856.1|5
1623066280000|2021-06-07 11:44:40|9866.6|9856.6|9866.3|9856.3|9866.6|9856.6|9866.3|9856.3|3
1623066290000|2021-06-07 11:44:50|9866.4|9856.4|9866.3|9856.3|9866.8|9856.8|9866.3|9856.3|5
1623066300000|2021-06-07 11:45:00|9866.4|9856.4|9866|9856|9866.4|9856.4|9865.8|9855.8|6
1623066310000|2021-06-07 11:45:10|9866.1|9856.1|9866.9|9856.9|9866.9|9856.9|9866.1|9856.1|3
1623066320000|2021-06-07 11:45:20|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|1
1623066330000|2021-06-07 11:45:30|9867.4|9857.4|9870.1|9860.1|9870.1|9860.1|9867.4|9857.4|5
1623066370000|2021-06-07 11:46:10|9870.4|9860.4|9871.5|9861.5|9871.5|9861.5|9870.4|9860.4|2
1623066380000|2021-06-07 11:46:20|9871.4|9861.4|9872.5|9862.5|9872.6|9862.6|9871|9861|9
1623066390000|2021-06-07 11:46:30|9872.8|9862.8|9873.3|9863.3|9873.3|9863.3|9872.5|9862.5|4
1623066400000|2021-06-07 11:46:40|9872.9|9862.9|9873.4|9863.4|9873.8|9863.8|9872.9|9862.9|6
1623066410000|2021-06-07 11:46:50|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|1
1623066420000|2021-06-07 11:47:00|9873.4|9863.4|9873.8|9863.8|9873.8|9863.8|9873.4|9863.4|4
1623066430000|2021-06-07 11:47:10|9873.6|9863.6|9875.3|9865.3|9875.4|9865.4|9873.4|9863.4|6
1623066440000|2021-06-07 11:47:20|9875.1|9865.1|9875.1|9865.1|9875.1|9865.1|9875.1|9865.1|1
1623066450000|2021-06-07 11:47:30|9873.6|9863.6|9878.1|9868.1|9878.1|9868.1|9873.6|9863.6|4
1623066460000|2021-06-07 11:47:40|9877.9|9867.9|9878.1|9868.1|9878.1|9868.1|9877.9|9867.9|2
1623066470000|2021-06-07 11:47:50|9878.4|9868.4|9877.4|9867.4|9878.6|9868.6|9877.4|9867.4|5
1623066480000|2021-06-07 11:48:00|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|1
1623066490000|2021-06-07 11:48:10|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|1
1623066500000|2021-06-07 11:48:20|9878.3|9868.3|9880.8|9870.8|9881.5|9871.5|9878.3|9868.3|7
1623066510000|2021-06-07 11:48:30|9880.4|9870.4|9880.8|9870.8|9880.8|9870.8|9880.4|9870.4|6
1623066520000|2021-06-07 11:48:40|9881.4|9871.4|9880.4|9870.4|9881.4|9871.4|9880.4|9870.4|3
1623066530000|2021-06-07 11:48:50|9880.1|9870.1|9879.1|9869.1|9880.1|9870.1|9879.1|9869.1|3
1623066540000|2021-06-07 11:49:00|9879.3|9869.3|9879.3|9869.3|9879.4|9869.4|9879.3|9869.3|3
1623066550000|2021-06-07 11:49:10|9878.3|9868.3|9877|9867|9878.3|9868.3|9876.8|9866.8|7
1623066560000|2021-06-07 11:49:20|9877.1|9867.1|9879.1|9869.1|9879.1|9869.1|9876.6|9866.6|7
1623066570000|2021-06-07 11:49:30|9879.4|9869.4|9879.5|9869.5|9879.5|9869.5|9879.3|9869.3|3
1623066580000|2021-06-07 11:49:40|9879.6|9869.6|9879.5|9869.5|9879.6|9869.6|9879.5|9869.5|2
1623066590000|2021-06-07 11:49:50|9879.6|9869.6|9879.3|9869.3|9879.9|9869.9|9879.3|9869.3|5
1623066600000|2021-06-07 11:50:00|9878.9|9868.9|9879.4|9869.4|9879.4|9869.4|9878.8|9868.8|8
1623066610000|2021-06-07 11:50:10|9879.6|9869.6|9880.8|9870.8|9880.8|9870.8|9879.6|9869.6|4
1623066620000|2021-06-07 11:50:20|9881.1|9871.1|9878.9|9868.9|9881.1|9871.1|9878.8|9868.8|7
1623066630000|2021-06-07 11:50:30|9879|9869|9879.4|9869.4|9879.4|9869.4|9878.9|9868.9|3
1623066640000|2021-06-07 11:50:40|9879.1|9869.1|9877|9867|9879.1|9869.1|9876.8|9866.8|9
1623066650000|2021-06-07 11:50:50|9877.3|9867.3|9877.4|9867.4|9877.6|9867.6|9877.3|9867.3|4
1623066660000|2021-06-07 11:51:00|9877.3|9867.3|9877.4|9867.4|9877.4|9867.4|9877.3|9867.3|2
1623066670000|2021-06-07 11:51:10|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|1
1623066700000|2021-06-07 11:51:40|9877.4|9867.4|9877.4|9867.4|9877.5|9867.5|9877.4|9867.4|3
1623066710000|2021-06-07 11:51:50|9877.5|9867.5|9877.6|9867.6|9877.6|9867.6|9877.5|9867.5|2
1623066720000|2021-06-07 11:52:00|9877.4|9867.4|9876.6|9866.6|9877.4|9867.4|9876.6|9866.6|2
1623066730000|2021-06-07 11:52:10|9876.1|9866.1|9876.5|9866.5|9876.5|9866.5|9876.1|9866.1|3
1623066740000|2021-06-07 11:52:20|9876.8|9866.8|9876.9|9866.9|9876.9|9866.9|9876.8|9866.8|2
1623066750000|2021-06-07 11:52:30|9877.3|9867.3|9877.6|9867.6|9877.8|9867.8|9877.3|9867.3|6
1623066760000|2021-06-07 11:52:40|9877.4|9867.4|9876.5|9866.5|9877.4|9867.4|9876.1|9866.1|5
1623066770000|2021-06-07 11:52:50|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|1
1623066780000|2021-06-07 11:53:00|9875.9|9865.9|9876.1|9866.1|9876.1|9866.1|9875.9|9865.9|2
1623066790000|2021-06-07 11:53:10|9876.3|9866.3|9874.9|9864.9|9876.3|9866.3|9874.9|9864.9|4
1623066800000|2021-06-07 11:53:20|9875.1|9865.1|9875.1|9865.1|9875.9|9865.9|9875.1|9865.1|5
1623066810000|2021-06-07 11:53:30|9875.4|9865.4|9873.9|9863.9|9875.9|9865.9|9873.8|9863.8|12
1623066820000|2021-06-07 11:53:40|9873.4|9863.4|9873.8|9863.8|9874|9864|9873.4|9863.4|3
1623066830000|2021-06-07 11:53:50|9874|9864|9873.5|9863.5|9874|9864|9873.5|9863.5|4
1623066840000|2021-06-07 11:54:00|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9872.4|9862.4|5
1623066860000|2021-06-07 11:54:20|9873.6|9863.6|9875.6|9865.6|9875.6|9865.6|9873.5|9863.5|5
1623066870000|2021-06-07 11:54:30|9875.4|9865.4|9876|9866|9876|9866|9875.4|9865.4|4
1623066880000|2021-06-07 11:54:40|9875.8|9865.8|9874.3|9864.3|9875.8|9865.8|9874.1|9864.1|3
1623066890000|2021-06-07 11:54:50|9874.4|9864.4|9874.5|9864.5|9874.5|9864.5|9874.3|9864.3|5
1623066900000|2021-06-07 11:55:00|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|9873.4|9863.4|6
1623066910000|2021-06-07 11:55:10|9873.6|9863.6|9869.8|9859.8|9873.6|9863.6|9869.8|9859.8|8
1623066920000|2021-06-07 11:55:20|9870.1|9860.1|9869.4|9859.4|9870.4|9860.4|9869.4|9859.4|4
1623066930000|2021-06-07 11:55:30|9869.5|9859.5|9867.9|9857.9|9869.5|9859.5|9867.9|9857.9|3
1623066940000|2021-06-07 11:55:40|9868|9858|9867.4|9857.4|9868|9858|9867.4|9857.4|6
1623066950000|2021-06-07 11:55:50|9866.8|9856.8|9865.1|9855.1|9866.8|9856.8|9865.1|9855.1|4
1623066960000|2021-06-07 11:56:00|9865.3|9855.3|9867.5|9857.5|9867.5|9857.5|9865.3|9855.3|5
1623066970000|2021-06-07 11:56:10|9867.9|9857.9|9864.9|9854.9|9868.1|9858.1|9864.9|9854.9|5
1623066980000|2021-06-07 11:56:20|9864.5|9854.5|9860.6|9850.6|9864.5|9854.5|9858.5|9848.5|12
1623066990000|2021-06-07 11:56:30|9860.9|9850.9|9862.5|9852.5|9862.5|9852.5|9860.9|9850.9|6
1623067000000|2021-06-07 11:56:40|9862.6|9852.6|9863.5|9853.5|9863.5|9853.5|9862.6|9852.6|3
1623067010000|2021-06-07 11:56:50|9863.6|9853.6|9864.1|9854.1|9864.4|9854.4|9863.6|9853.6|4
1623067020000|2021-06-07 11:57:00|9864.4|9854.4|9864.1|9854.1|9864.8|9854.8|9864.1|9854.1|6
1623067030000|2021-06-07 11:57:10|9864.4|9854.4|9866.4|9856.4|9866.4|9856.4|9864.4|9854.4|6
1623067040000|2021-06-07 11:57:20|9866.3|9856.3|9866.6|9856.6|9867|9857|9866.3|9856.3|4
1623067060000|2021-06-07 11:57:40|9866.9|9856.9|9867.6|9857.6|9867.9|9857.9|9866.9|9856.9|4
1623067080000|2021-06-07 11:58:00|9867.5|9857.5|9866.9|9856.9|9867.5|9857.5|9866.8|9856.8|3
1623067110000|2021-06-07 11:58:30|9868.1|9858.1|9869.1|9859.1|9869.1|9859.1|9868|9858|4
1623067120000|2021-06-07 11:58:40|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|1
1623067130000|2021-06-07 11:58:50|9870|9860|9868.9|9858.9|9870|9860|9868.9|9858.9|2
1623067140000|2021-06-07 11:59:00|9869|9859|9868.6|9858.6|9869|9859|9868.3|9858.3|4
1623067150000|2021-06-07 11:59:10|9868.8|9858.8|9868.6|9858.6|9869|9859|9868.6|9858.6|5
1623067160000|2021-06-07 11:59:20|9868.9|9858.9|9869.4|9859.4|9869.4|9859.4|9868.9|9858.9|2
1623067170000|2021-06-07 11:59:30|9869|9859|9865.9|9855.9|9869|9859|9865.5|9855.5|5
1623067180000|2021-06-07 11:59:40|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1623067190000|2021-06-07 11:59:50|9866.4|9856.4|9868.4|9858.4|9868.4|9858.4|9866.4|9856.4|8
1623067200000|2021-06-07 12:00:00|9868.6|9858.6|9871.1|9861.1|9871.1|9861.1|9868.4|9858.4|9
1623067210000|2021-06-07 12:00:10|9871.5|9861.5|9871.9|9861.9|9872.1|9862.1|9871.5|9861.5|4
1623067220000|2021-06-07 12:00:20|9871.6|9861.6|9872.1|9862.1|9872.4|9862.4|9871.5|9861.5|8
1623067230000|2021-06-07 12:00:30|9872.4|9862.4|9873.4|9863.4|9873.4|9863.4|9872.4|9862.4|2
1623067240000|2021-06-07 12:00:40|9873.3|9863.3|9873.1|9863.1|9873.3|9863.3|9873.1|9863.1|2
1623067250000|2021-06-07 12:00:50|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|1
1623067260000|2021-06-07 12:01:00|9872.8|9862.8|9873.1|9863.1|9873.1|9863.1|9872.6|9862.6|4
1623067270000|2021-06-07 12:01:10|9872.8|9862.8|9872.4|9862.4|9872.8|9862.8|9871.4|9861.4|4
1623067280000|2021-06-07 12:01:20|9872.6|9862.6|9873.3|9863.3|9873.3|9863.3|9872.4|9862.4|4
1623067290000|2021-06-07 12:01:30|9873.6|9863.6|9872.1|9862.1|9873.6|9863.6|9871.6|9861.6|7
1623067300000|2021-06-07 12:01:40|9873.3|9863.3|9872.9|9862.9|9873.3|9863.3|9872.8|9862.8|4
1623067310000|2021-06-07 12:01:50|9873.1|9863.1|9874.4|9864.4|9874.6|9864.6|9870.6|9860.6|8
1623067320000|2021-06-07 12:02:00|9874.3|9864.3|9874.4|9864.4|9874.4|9864.4|9872.9|9862.9|7
1623067330000|2021-06-07 12:02:10|9874.5|9864.5|9874.6|9864.6|9874.8|9864.8|9874.5|9864.5|3
1623067340000|2021-06-07 12:02:20|9875|9865|9876.5|9866.5|9876.5|9866.5|9875|9865|3
1623067350000|2021-06-07 12:02:30|9876.6|9866.6|9877.1|9867.1|9877.1|9867.1|9876.6|9866.6|3
1623067360000|2021-06-07 12:02:40|9877.3|9867.3|9877.8|9867.8|9877.8|9867.8|9877.3|9867.3|2
1623067370000|2021-06-07 12:02:50|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|1
1623067380000|2021-06-07 12:03:00|9878.9|9868.9|9879.4|9869.4|9879.4|9869.4|9878.9|9868.9|2
1623067390000|2021-06-07 12:03:10|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1623067400000|2021-06-07 12:03:20|9879.5|9869.5|9880.3|9870.3|9880.3|9870.3|9879.5|9869.5|5
1623067410000|2021-06-07 12:03:30|9880.4|9870.4|9880.3|9870.3|9880.4|9870.4|9880.3|9870.3|2
1623067420000|2021-06-07 12:03:40|9881.6|9871.6|9882|9872|9882|9872|9881.6|9871.6|4
1623067430000|2021-06-07 12:03:50|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1623067440000|2021-06-07 12:04:00|9881.6|9871.6|9880.6|9870.6|9881.6|9871.6|9880.6|9870.6|6
1623067450000|2021-06-07 12:04:10|9880.4|9870.4|9878.6|9868.6|9880.4|9870.4|9878.6|9868.6|7
1623067470000|2021-06-07 12:04:30|9878.8|9868.8|9879.4|9869.4|9879.4|9869.4|9878.8|9868.8|3
1623067490000|2021-06-07 12:04:50|9879.6|9869.6|9879.8|9869.8|9879.8|9869.8|9879.6|9869.6|2
1623067500000|2021-06-07 12:05:00|9879.9|9869.9|9880.5|9870.5|9880.5|9870.5|9879.9|9869.9|4
1623067510000|2021-06-07 12:05:10|9880.3|9870.3|9878.9|9868.9|9880.3|9870.3|9878.9|9868.9|5
1623067520000|2021-06-07 12:05:20|9879|9869|9879|9869|9879|9869|9879|9869|1
1623067530000|2021-06-07 12:05:30|9878.9|9868.9|9878.8|9868.8|9878.9|9868.9|9878.6|9868.6|3
1623067540000|2021-06-07 12:05:40|9878.6|9868.6|9877.3|9867.3|9878.6|9868.6|9877.3|9867.3|8
1623067550000|2021-06-07 12:05:50|9877.4|9867.4|9878|9868|9878|9868|9877.4|9867.4|2
1623067560000|2021-06-07 12:06:00|9877.6|9867.6|9876.3|9866.3|9877.6|9867.6|9875.9|9865.9|9
1623067570000|2021-06-07 12:06:10|9876.1|9866.1|9876|9866|9876.1|9866.1|9876|9866|2
1623067580000|2021-06-07 12:06:20|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|1
1623067590000|2021-06-07 12:06:30|9876|9866|9876|9866|9876|9866|9876|9866|1
1623067600000|2021-06-07 12:06:40|9876.4|9866.4|9875.8|9865.8|9876.4|9866.4|9875.8|9865.8|2
1623067630000|2021-06-07 12:07:10|9875.9|9865.9|9875.4|9865.4|9875.9|9865.9|9875.4|9865.4|3
1623067640000|2021-06-07 12:07:20|9875.6|9865.6|9875.4|9865.4|9875.6|9865.6|9875.4|9865.4|2
1623067650000|2021-06-07 12:07:30|9873.8|9863.8|9873.6|9863.6|9873.8|9863.8|9873.6|9863.6|2
1623067670000|2021-06-07 12:07:50|9873|9863|9873.6|9863.6|9873.6|9863.6|9873|9863|2
1623067680000|2021-06-07 12:08:00|9873.1|9863.1|9870.4|9860.4|9873.1|9863.1|9870.4|9860.4|8
1623067690000|2021-06-07 12:08:10|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|1
1623067700000|2021-06-07 12:08:20|9870.8|9860.8|9873.8|9863.8|9873.8|9863.8|9870.8|9860.8|10
1623067710000|2021-06-07 12:08:30|9874.5|9864.5|9878.3|9868.3|9878.4|9868.4|9874.5|9864.5|8
1623067720000|2021-06-07 12:08:40|9878|9868|9881.3|9871.3|9881.3|9871.3|9877.3|9867.3|10
1623067730000|2021-06-07 12:08:50|9881.5|9871.5|9882.6|9872.6|9883.5|9873.5|9881.5|9871.5|9
1623067740000|2021-06-07 12:09:00|9882.4|9872.4|9883.4|9873.4|9883.4|9873.4|9882.1|9872.1|4
1623067750000|2021-06-07 12:09:10|9883.1|9873.1|9882.5|9872.5|9883.1|9873.1|9882.5|9872.5|4
1623067760000|2021-06-07 12:09:20|9882.1|9872.1|9878.9|9868.9|9882.1|9872.1|9878.9|9868.9|12
1623067770000|2021-06-07 12:09:30|9878|9868|9877.8|9867.8|9878.8|9868.8|9877.8|9867.8|7
1623067780000|2021-06-07 12:09:40|9877|9867|9878.4|9868.4|9878.4|9868.4|9876.8|9866.8|11
1623067790000|2021-06-07 12:09:50|9878.1|9868.1|9878.1|9868.1|9878.4|9868.4|9878.1|9868.1|3
1623067800000|2021-06-07 12:10:00|9878|9868|9874.6|9864.6|9878|9868|9872.1|9862.1|14
1623067810000|2021-06-07 12:10:10|9874.9|9864.9|9876.8|9866.8|9876.8|9866.8|9874.6|9864.6|6
1623067820000|2021-06-07 12:10:20|9876.9|9866.9|9880|9870|9880|9870|9876.9|9866.9|12
1623067830000|2021-06-07 12:10:30|9880.1|9870.1|9882.3|9872.3|9882.3|9872.3|9879.8|9869.8|9
1623067840000|2021-06-07 12:10:40|9882.4|9872.4|9880.3|9870.3|9882.4|9872.4|9880.3|9870.3|3
1623067850000|2021-06-07 12:10:50|9879.9|9869.9|9879.8|9869.8|9880.8|9870.8|9879|9869|10
1623067860000|2021-06-07 12:11:00|9879.6|9869.6|9879.3|9869.3|9879.8|9869.8|9878.3|9868.3|5
1623067870000|2021-06-07 12:11:10|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|1
1623067880000|2021-06-07 12:11:20|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1623067890000|2021-06-07 12:11:30|9879.6|9869.6|9880.3|9870.3|9880.3|9870.3|9879.6|9869.6|4
1623067900000|2021-06-07 12:11:40|9880.6|9870.6|9882.9|9872.9|9882.9|9872.9|9880.6|9870.6|4
1623067910000|2021-06-07 12:11:50|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|1
1623067920000|2021-06-07 12:12:00|9882.3|9872.3|9882.1|9872.1|9882.3|9872.3|9881.6|9871.6|3
1623067930000|2021-06-07 12:12:10|9882.4|9872.4|9882.1|9872.1|9882.8|9872.8|9882.1|9872.1|4
1623067950000|2021-06-07 12:12:30|9881.9|9871.9|9882.1|9872.1|9882.1|9872.1|9881.9|9871.9|2
1623067980000|2021-06-07 12:13:00|9886.3|9876.3|9887.5|9877.5|9888|9878|9886.3|9876.3|6
1623067990000|2021-06-07 12:13:10|9887.4|9877.4|9887.5|9877.5|9887.9|9877.9|9887.4|9877.4|7
1623068000000|2021-06-07 12:13:20|9887.9|9877.9|9889|9879|9889|9879|9887.6|9877.6|4
1623068010000|2021-06-07 12:13:30|9886.5|9876.5|9887|9877|9887.6|9877.6|9886.5|9876.5|5
1623068020000|2021-06-07 12:13:40|9886.9|9876.9|9886|9876|9886.9|9876.9|9886|9876|5
1623068030000|2021-06-07 12:13:50|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|1
1623068040000|2021-06-07 12:14:00|9886|9876|9885.1|9875.1|9886|9876|9885.1|9875.1|4
1623068050000|2021-06-07 12:14:10|9884.9|9874.9|9885.9|9875.9|9885.9|9875.9|9884.1|9874.1|4
1623068060000|2021-06-07 12:14:20|9886|9876|9886|9876|9886|9876|9886|9876|1
1623068090000|2021-06-07 12:14:50|9886.6|9876.6|9886.9|9876.9|9886.9|9876.9|9886.6|9876.6|2
1623068100000|2021-06-07 12:15:00|9887|9877|9885.3|9875.3|9887|9877|9885.3|9875.3|5
1623068110000|2021-06-07 12:15:10|9885.1|9875.1|9884.4|9874.4|9885.1|9875.1|9884.4|9874.4|2
1623068120000|2021-06-07 12:15:20|9884.5|9874.5|9885.4|9875.4|9886.3|9876.3|9884.5|9874.5|6
1623068130000|2021-06-07 12:15:30|9884.6|9874.6|9883.9|9873.9|9884.6|9874.6|9883.9|9873.9|3
1623068140000|2021-06-07 12:15:40|9884.9|9874.9|9885.9|9875.9|9885.9|9875.9|9884.9|9874.9|2
1623068150000|2021-06-07 12:15:50|9886.1|9876.1|9886.3|9876.3|9886.4|9876.4|9886.1|9876.1|3
1623068160000|2021-06-07 12:16:00|9886.5|9876.5|9886.8|9876.8|9886.8|9876.8|9886.5|9876.5|2
1623068170000|2021-06-07 12:16:10|9886.9|9876.9|9886.8|9876.8|9886.9|9876.9|9886.8|9876.8|2
1623068190000|2021-06-07 12:16:30|9888.1|9878.1|9890|9880|9890|9880|9888.1|9878.1|4
1623068200000|2021-06-07 12:16:40|9890.1|9880.1|9889.4|9879.4|9890.1|9880.1|9889.3|9879.3|5
1623068210000|2021-06-07 12:16:50|9889.6|9879.6|9890.1|9880.1|9890.1|9880.1|9889.6|9879.6|4
1623068220000|2021-06-07 12:17:00|9891.3|9881.3|9890.4|9880.4|9891.3|9881.3|9890.4|9880.4|4
1623068230000|2021-06-07 12:17:10|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|9890.4|9880.4|3
1623068260000|2021-06-07 12:17:40|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1623068270000|2021-06-07 12:17:50|9890.4|9880.4|9890.1|9880.1|9890.4|9880.4|9890|9880|3
1623068280000|2021-06-07 12:18:00|9890.5|9880.5|9890.6|9880.6|9890.6|9880.6|9890.5|9880.5|2
1623068290000|2021-06-07 12:18:10|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1623068300000|2021-06-07 12:18:20|9891.6|9881.6|9892.9|9882.9|9892.9|9882.9|9891.6|9881.6|6
1623068310000|2021-06-07 12:18:30|9893.1|9883.1|9892.8|9882.8|9893.1|9883.1|9892.5|9882.5|5
1623068320000|2021-06-07 12:18:40|9892.5|9882.5|9892|9882|9892.5|9882.5|9892|9882|2
1623068330000|2021-06-07 12:18:50|9892.5|9882.5|9893|9883|9893|9883|9892.5|9882.5|2
1623068340000|2021-06-07 12:19:00|9893.3|9883.3|9894.4|9884.4|9895.4|9885.4|9893.3|9883.3|9
1623068350000|2021-06-07 12:19:10|9894.6|9884.6|9893.9|9883.9|9894.6|9884.6|9893.5|9883.5|4
1623068360000|2021-06-07 12:19:20|9894.1|9884.1|9894.3|9884.3|9894.3|9884.3|9894.1|9884.1|2
1623068400000|2021-06-07 12:20:00|9894.1|9884.1|9894.1|9884.1|9894.1|9884.1|9894.1|9884.1|1
1623068410000|2021-06-07 12:20:10|9894|9884|9893.9|9883.9|9894|9884|9893.9|9883.9|2
1623068420000|2021-06-07 12:20:20|9894|9884|9896.8|9886.8|9897|9887|9894|9884|6
1623068430000|2021-06-07 12:20:30|9896.9|9886.9|9897.8|9887.8|9897.8|9887.8|9896.9|9886.9|2
1623068440000|2021-06-07 12:20:40|9897.3|9887.3|9897.1|9887.1|9897.3|9887.3|9896.5|9886.5|6
1623068450000|2021-06-07 12:20:50|9897.4|9887.4|9899.3|9889.3|9899.3|9889.3|9896.9|9886.9|6
1623068460000|2021-06-07 12:21:00|9899.1|9889.1|9899.3|9889.3|9899.3|9889.3|9899.1|9889.1|2
1623068470000|2021-06-07 12:21:10|9899|9889|9898.6|9888.6|9899|9889|9898.6|9888.6|3
1623068480000|2021-06-07 12:21:20|9898.4|9888.4|9894.1|9884.1|9898.4|9888.4|9894.1|9884.1|11
1623068490000|2021-06-07 12:21:30|9893.9|9883.9|9894|9884|9895.3|9885.3|9893.8|9883.8|7
1623068500000|2021-06-07 12:21:40|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|1
1623068510000|2021-06-07 12:21:50|9893.4|9883.4|9891.8|9881.8|9893.4|9883.4|9891.8|9881.8|9
1623068520000|2021-06-07 12:22:00|9891.1|9881.1|9892|9882|9892|9882|9891.1|9881.1|6
1623068530000|2021-06-07 12:22:10|9892.4|9882.4|9892.9|9882.9|9892.9|9882.9|9892.4|9882.4|2
1623068550000|2021-06-07 12:22:30|9893.4|9883.4|9893.9|9883.9|9893.9|9883.9|9893.4|9883.4|3
1623068560000|2021-06-07 12:22:40|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1623068570000|2021-06-07 12:22:50|9892.8|9882.8|9891.6|9881.6|9893.1|9883.1|9891.6|9881.6|7
1623068580000|2021-06-07 12:23:00|9891.1|9881.1|9891.6|9881.6|9891.6|9881.6|9890.9|9880.9|6
1623068600000|2021-06-07 12:23:20|9891.5|9881.5|9890.6|9880.6|9891.5|9881.5|9890.6|9880.6|2
1623068610000|2021-06-07 12:23:30|9891.1|9881.1|9891.8|9881.8|9891.8|9881.8|9891.1|9881.1|4
1623068620000|2021-06-07 12:23:40|9892|9882|9892|9882|9892|9882|9892|9882|1
1623068630000|2021-06-07 12:23:50|9892.4|9882.4|9892.6|9882.6|9892.6|9882.6|9892.4|9882.4|2
1623068640000|2021-06-07 12:24:00|9895.5|9885.5|9891.8|9881.8|9895.5|9885.5|9891.5|9881.5|7
1623068650000|2021-06-07 12:24:10|9892|9882|9890.8|9880.8|9892|9882|9890|9880|6
1623068670000|2021-06-07 12:24:30|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|1
1623068680000|2021-06-07 12:24:40|9890.4|9880.4|9889.9|9879.9|9890.4|9880.4|9889.8|9879.8|8
1623068720000|2021-06-07 12:25:20|9890.8|9880.8|9889.9|9879.9|9890.8|9880.8|9889.9|9879.9|2
1623068730000|2021-06-07 12:25:30|9890.1|9880.1|9890|9880|9890.1|9880.1|9890|9880|2
1623068750000|2021-06-07 12:25:50|9890.3|9880.3|9890|9880|9890.3|9880.3|9890|9880|2
1623068760000|2021-06-07 12:26:00|9889.8|9879.8|9887.3|9877.3|9889.8|9879.8|9887.3|9877.3|4
1623068770000|2021-06-07 12:26:10|9887|9877|9887|9877|9887|9877|9887|9877|1
1623068780000|2021-06-07 12:26:20|9887.1|9877.1|9887|9877|9887.1|9877.1|9887|9877|2
1623068790000|2021-06-07 12:26:30|9886|9876|9885.6|9875.6|9886|9876|9885|9875|7
1623068800000|2021-06-07 12:26:40|9885.8|9875.8|9885.5|9875.5|9886.3|9876.3|9885.5|9875.5|5
1623068820000|2021-06-07 12:27:00|9884.8|9874.8|9885|9875|9885.1|9875.1|9884.8|9874.8|3
1623068830000|2021-06-07 12:27:10|9885.1|9875.1|9886.5|9876.5|9886.5|9876.5|9885.1|9875.1|4
1623068840000|2021-06-07 12:27:20|9886.4|9876.4|9884.8|9874.8|9886.4|9876.4|9884.8|9874.8|6
1623068850000|2021-06-07 12:27:30|9884.5|9874.5|9882.9|9872.9|9884.5|9874.5|9882.9|9872.9|3
1623068860000|2021-06-07 12:27:40|9882.5|9872.5|9882.1|9872.1|9882.5|9872.5|9882.1|9872.1|2
1623068870000|2021-06-07 12:27:50|9882.5|9872.5|9882.5|9872.5|9882.8|9872.8|9882.5|9872.5|3
1623068880000|2021-06-07 12:28:00|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|1
1623068890000|2021-06-07 12:28:10|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1623068910000|2021-06-07 12:28:30|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|1
1623068940000|2021-06-07 12:29:00|9880.6|9870.6|9880.3|9870.3|9880.6|9870.6|9880.3|9870.3|2
1623068950000|2021-06-07 12:29:10|9880|9870|9880.4|9870.4|9880.4|9870.4|9880|9870|2
1623068970000|2021-06-07 12:29:30|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|1
1623068980000|2021-06-07 12:29:40|9880.4|9870.4|9882.4|9872.4|9882.4|9872.4|9880.4|9870.4|7
1623068990000|2021-06-07 12:29:50|9882.1|9872.1|9882.4|9872.4|9882.4|9872.4|9882.1|9872.1|2
1623069000000|2021-06-07 12:30:00|9883|9873|9890|9880|9890|9880|9882.6|9872.6|10
1623069010000|2021-06-07 12:30:10|9890.9|9880.9|9887|9877|9891.4|9881.4|9887|9877|8
1623069020000|2021-06-07 12:30:20|9887.3|9877.3|9887.3|9877.3|9887.6|9877.6|9887.3|9877.3|3
1623069030000|2021-06-07 12:30:30|9886.8|9876.8|9885.3|9875.3|9886.8|9876.8|9885|9875|3
1623069040000|2021-06-07 12:30:40|9885.4|9875.4|9886.9|9876.9|9886.9|9876.9|9885.4|9875.4|4
1623069050000|2021-06-07 12:30:50|9886.8|9876.8|9885.3|9875.3|9886.8|9876.8|9885.3|9875.3|2
1623069060000|2021-06-07 12:31:00|9885|9875|9882.1|9872.1|9885|9875|9882.1|9872.1|5
1623069070000|2021-06-07 12:31:10|9882.3|9872.3|9883.1|9873.1|9883.1|9873.1|9882.3|9872.3|3
1623069080000|2021-06-07 12:31:20|9883.6|9873.6|9884.8|9874.8|9884.8|9874.8|9883.6|9873.6|4
1623069090000|2021-06-07 12:31:30|9885.1|9875.1|9885.4|9875.4|9885.4|9875.4|9885.1|9875.1|2
1623069120000|2021-06-07 12:32:00|9885.5|9875.5|9887|9877|9887.5|9877.5|9885.5|9875.5|5
1623069130000|2021-06-07 12:32:10|9887.4|9877.4|9887.8|9877.8|9887.8|9877.8|9887.4|9877.4|3
1623069140000|2021-06-07 12:32:20|9888.5|9878.5|9888.4|9878.4|9888.8|9878.8|9888.4|9878.4|4
1623069150000|2021-06-07 12:32:30|9888.5|9878.5|9889|9879|9889|9879|9888.5|9878.5|2
1623069160000|2021-06-07 12:32:40|9889.1|9879.1|9889.6|9879.6|9889.8|9879.8|9889.1|9879.1|3
1623069170000|2021-06-07 12:32:50|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|1
1623069180000|2021-06-07 12:33:00|9889.4|9879.4|9885.6|9875.6|9889.4|9879.4|9885.6|9875.6|4
1623069190000|2021-06-07 12:33:10|9885.9|9875.9|9887.8|9877.8|9888|9878|9885.9|9875.9|7
1623069200000|2021-06-07 12:33:20|9888.6|9878.6|9888.9|9878.9|9889.1|9879.1|9888.6|9878.6|6
1623069210000|2021-06-07 12:33:30|9889.5|9879.5|9889.3|9879.3|9889.5|9879.5|9889.3|9879.3|2
1623069220000|2021-06-07 12:33:40|9889|9879|9887.6|9877.6|9889|9879|9887.6|9877.6|2
1623069230000|2021-06-07 12:33:50|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|1
1623069240000|2021-06-07 12:34:00|9887.5|9877.5|9888|9878|9888|9878|9887.5|9877.5|2
1623069250000|2021-06-07 12:34:10|9887.8|9877.8|9887.9|9877.9|9888.1|9878.1|9887.8|9877.8|3
1623069260000|2021-06-07 12:34:20|9888|9878|9887.8|9877.8|9888.9|9878.9|9887.8|9877.8|6
1623069270000|2021-06-07 12:34:30|9887.3|9877.3|9884.8|9874.8|9887.3|9877.3|9884.8|9874.8|5
1623069300000|2021-06-07 12:35:00|9884.5|9874.5|9883.5|9873.5|9884.5|9874.5|9880.8|9870.8|8
1623069310000|2021-06-07 12:35:10|9883.9|9873.9|9884.1|9874.1|9884.1|9874.1|9883.9|9873.9|2
1623069320000|2021-06-07 12:35:20|9884|9874|9886|9876|9886.4|9876.4|9884|9874|5
1623069330000|2021-06-07 12:35:30|9886.4|9876.4|9886.5|9876.5|9886.6|9876.6|9886.4|9876.4|3
1623069340000|2021-06-07 12:35:40|9886.1|9876.1|9885.1|9875.1|9886.1|9876.1|9884.8|9874.8|5
1623069350000|2021-06-07 12:35:50|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|1
1623069360000|2021-06-07 12:36:00|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|1
1623069370000|2021-06-07 12:36:10|9885.6|9875.6|9888|9878|9888|9878|9885.6|9875.6|4
1623069380000|2021-06-07 12:36:20|9888.4|9878.4|9886.8|9876.8|9889.4|9879.4|9886.5|9876.5|6
1623069390000|2021-06-07 12:36:30|9886.5|9876.5|9885.6|9875.6|9886.5|9876.5|9885.6|9875.6|4
1623069400000|2021-06-07 12:36:40|9885.8|9875.8|9886.6|9876.6|9887.6|9877.6|9885.8|9875.8|4
1623069410000|2021-06-07 12:36:50|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1623069420000|2021-06-07 12:37:00|9886.6|9876.6|9888|9878|9888|9878|9886.6|9876.6|5
1623069440000|2021-06-07 12:37:20|9887.8|9877.8|9888|9878|9888|9878|9887.8|9877.8|2
1623069450000|2021-06-07 12:37:30|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1623069480000|2021-06-07 12:38:00|9888|9878|9888.3|9878.3|9888.3|9878.3|9888|9878|2
1623069490000|2021-06-07 12:38:10|9888|9878|9887.8|9877.8|9888|9878|9887.8|9877.8|2
1623069520000|2021-06-07 12:38:40|9887.6|9877.6|9886.9|9876.9|9887.6|9877.6|9886.9|9876.9|5
1623069530000|2021-06-07 12:38:50|9886.6|9876.6|9887.6|9877.6|9887.6|9877.6|9886.6|9876.6|3
1623069540000|2021-06-07 12:39:00|9887.1|9877.1|9888.6|9878.6|9888.6|9878.6|9887.1|9877.1|5
1623069550000|2021-06-07 12:39:10|9887.8|9877.8|9887.6|9877.6|9887.8|9877.8|9887.6|9877.6|2
1623069560000|2021-06-07 12:39:20|9887.3|9877.3|9888.9|9878.9|9888.9|9878.9|9887.3|9877.3|4
1623069570000|2021-06-07 12:39:30|9888.8|9878.8|9890.9|9880.9|9890.9|9880.9|9888.8|9878.8|6
1623069580000|2021-06-07 12:39:40|9890.6|9880.6|9890.8|9880.8|9890.8|9880.8|9890.6|9880.6|2
1623069590000|2021-06-07 12:39:50|9890.6|9880.6|9890.8|9880.8|9890.8|9880.8|9890.6|9880.6|2
1623069610000|2021-06-07 12:40:10|9890.4|9880.4|9889.3|9879.3|9890.4|9880.4|9889.3|9879.3|3
1623069620000|2021-06-07 12:40:20|9888.8|9878.8|9886.1|9876.1|9888.8|9878.8|9886.1|9876.1|6
1623069630000|2021-06-07 12:40:30|9885.8|9875.8|9880.1|9870.1|9885.8|9875.8|9880.1|9870.1|12
1623069640000|2021-06-07 12:40:40|9880|9870|9879.1|9869.1|9880|9870|9879.1|9869.1|3
1623069650000|2021-06-07 12:40:50|9880.1|9870.1|9884.5|9874.5|9884.5|9874.5|9880.1|9870.1|5
1623069660000|2021-06-07 12:41:00|9884.9|9874.9|9881.1|9871.1|9884.9|9874.9|9881.1|9871.1|8
1623069670000|2021-06-07 12:41:10|9881|9871|9881|9871|9881|9871|9880.6|9870.6|4
1623069680000|2021-06-07 12:41:20|9880.9|9870.9|9882.5|9872.5|9882.5|9872.5|9880.9|9870.9|6
1623069710000|2021-06-07 12:41:50|9882|9872|9882.3|9872.3|9882.3|9872.3|9882|9872|2
1623069740000|2021-06-07 12:42:20|9882.5|9872.5|9882.9|9872.9|9882.9|9872.9|9882.5|9872.5|2
1623069750000|2021-06-07 12:42:30|9882.8|9872.8|9881.1|9871.1|9882.8|9872.8|9881.1|9871.1|2
1623069760000|2021-06-07 12:42:40|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|1
1623069780000|2021-06-07 12:43:00|9880.1|9870.1|9880.6|9870.6|9880.6|9870.6|9880|9870|4
1623069790000|2021-06-07 12:43:10|9880.1|9870.1|9876.9|9866.9|9880.1|9870.1|9876.9|9866.9|4
1623069800000|2021-06-07 12:43:20|9875.5|9865.5|9877.3|9867.3|9877.3|9867.3|9875.5|9865.5|3
1623069810000|2021-06-07 12:43:30|9876.8|9866.8|9875.9|9865.9|9876.9|9866.9|9875.9|9865.9|9
1623069820000|2021-06-07 12:43:40|9875.5|9865.5|9876.3|9866.3|9876.3|9866.3|9875.5|9865.5|9
1623069830000|2021-06-07 12:43:50|9876.4|9866.4|9875.9|9865.9|9876.6|9866.6|9875.5|9865.5|5
1623069840000|2021-06-07 12:44:00|9876.4|9866.4|9875.8|9865.8|9876.6|9866.6|9875.5|9865.5|7
1623069850000|2021-06-07 12:44:10|9876.1|9866.1|9877.5|9867.5|9877.5|9867.5|9876.1|9866.1|6
1623069860000|2021-06-07 12:44:20|9877.8|9867.8|9878.5|9868.5|9878.5|9868.5|9877.8|9867.8|5
1623069870000|2021-06-07 12:44:30|9879|9869|9877.9|9867.9|9879|9869|9877.9|9867.9|6
1623069880000|2021-06-07 12:44:40|9878.4|9868.4|9878.8|9868.8|9878.8|9868.8|9878.4|9868.4|2
1623069890000|2021-06-07 12:44:50|9879|9869|9880|9870|9880|9870|9879|9869|3
1623069900000|2021-06-07 12:45:00|9880.3|9870.3|9881.4|9871.4|9881.6|9871.6|9880.3|9870.3|10
1623069910000|2021-06-07 12:45:10|9881.8|9871.8|9882.6|9872.6|9883.3|9873.3|9881.8|9871.8|7
1623069920000|2021-06-07 12:45:20|9882.5|9872.5|9881.9|9871.9|9882.5|9872.5|9881.9|9871.9|3
1623069930000|2021-06-07 12:45:30|9882|9872|9882|9872|9882|9872|9882|9872|1
1623069940000|2021-06-07 12:45:40|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1623069950000|2021-06-07 12:45:50|9882.8|9872.8|9884.8|9874.8|9885|9875|9882.8|9872.8|4
1623069960000|2021-06-07 12:46:00|9884.6|9874.6|9884.4|9874.4|9884.6|9874.6|9883.9|9873.9|4
1623069970000|2021-06-07 12:46:10|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|1
1623069990000|2021-06-07 12:46:30|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|1
1623070010000|2021-06-07 12:46:50|9884.3|9874.3|9882.3|9872.3|9884.3|9874.3|9882.3|9872.3|6
1623070020000|2021-06-07 12:47:00|9881.8|9871.8|9885.6|9875.6|9885.6|9875.6|9881.8|9871.8|6
1623070030000|2021-06-07 12:47:10|9886|9876|9887|9877|9887.3|9877.3|9886|9876|7
1623070040000|2021-06-07 12:47:20|9887.3|9877.3|9886.3|9876.3|9887.3|9877.3|9886.3|9876.3|9
1623070050000|2021-06-07 12:47:30|9886.8|9876.8|9887.4|9877.4|9887.4|9877.4|9886.8|9876.8|3
1623070060000|2021-06-07 12:47:40|9887.3|9877.3|9886.8|9876.8|9887.3|9877.3|9886.4|9876.4|4
1623070070000|2021-06-07 12:47:50|9886.3|9876.3|9886.1|9876.1|9886.4|9876.4|9885.8|9875.8|5
1623070080000|2021-06-07 12:48:00|9886.3|9876.3|9886.1|9876.1|9886.3|9876.3|9886.1|9876.1|2
1623070090000|2021-06-07 12:48:10|9886.4|9876.4|9887.3|9877.3|9887.3|9877.3|9886.3|9876.3|6
1623070100000|2021-06-07 12:48:20|9887.6|9877.6|9887.1|9877.1|9887.6|9877.6|9887.1|9877.1|4
1623070120000|2021-06-07 12:48:40|9887.3|9877.3|9887.6|9877.6|9887.6|9877.6|9887.3|9877.3|2
1623070130000|2021-06-07 12:48:50|9887.5|9877.5|9887.3|9877.3|9887.5|9877.5|9887.3|9877.3|2
1623070140000|2021-06-07 12:49:00|9887.6|9877.6|9887.9|9877.9|9887.9|9877.9|9887.6|9877.6|2
1623070160000|2021-06-07 12:49:20|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|1
1623070170000|2021-06-07 12:49:30|9888.8|9878.8|9890.5|9880.5|9890.5|9880.5|9888.8|9878.8|4
1623070180000|2021-06-07 12:49:40|9890.4|9880.4|9890.5|9880.5|9890.8|9880.8|9890.4|9880.4|5
1623070190000|2021-06-07 12:49:50|9890.9|9880.9|9891|9881|9891.1|9881.1|9890.9|9880.9|3
1623070200000|2021-06-07 12:50:00|9891.3|9881.3|9891.8|9881.8|9891.8|9881.8|9891.1|9881.1|5
1623070210000|2021-06-07 12:50:10|9891.6|9881.6|9891.5|9881.5|9891.6|9881.6|9891.3|9881.3|10
1623070220000|2021-06-07 12:50:20|9891.6|9881.6|9892.8|9882.8|9892.8|9882.8|9891.6|9881.6|3
1623070230000|2021-06-07 12:50:30|9893.1|9883.1|9893.6|9883.6|9893.6|9883.6|9893.1|9883.1|4
1623070240000|2021-06-07 12:50:40|9893.8|9883.8|9893.1|9883.1|9893.8|9883.8|9893.1|9883.1|2
1623070250000|2021-06-07 12:50:50|9893|9883|9892.6|9882.6|9893|9883|9892.6|9882.6|3
1623070260000|2021-06-07 12:51:00|9892.5|9882.5|9892|9882|9892.5|9882.5|9892|9882|3
1623070270000|2021-06-07 12:51:10|9891.5|9881.5|9892.8|9882.8|9892.8|9882.8|9891.4|9881.4|4
1623070280000|2021-06-07 12:51:20|9892.9|9882.9|9892.4|9882.4|9892.9|9882.9|9892.4|9882.4|4
1623070300000|2021-06-07 12:51:40|9892.3|9882.3|9892|9882|9892.3|9882.3|9891.8|9881.8|3
1623070310000|2021-06-07 12:51:50|9891.8|9881.8|9892|9882|9892|9882|9891.8|9881.8|2
1623070340000|2021-06-07 12:52:20|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|1
1623070350000|2021-06-07 12:52:30|9891.4|9881.4|9889.5|9879.5|9891.4|9881.4|9889.5|9879.5|5
1623070360000|2021-06-07 12:52:40|9889.6|9879.6|9889.6|9879.6|9889.8|9879.8|9889.6|9879.6|3
1623070370000|2021-06-07 12:52:50|9889.8|9879.8|9890|9880|9890|9880|9889.8|9879.8|2
1623070380000|2021-06-07 12:53:00|9889.9|9879.9|9889.6|9879.6|9889.9|9879.9|9889.5|9879.5|4
1623070390000|2021-06-07 12:53:10|9889.8|9879.8|9889.6|9879.6|9889.8|9879.8|9889.6|9879.6|2
1623070400000|2021-06-07 12:53:20|9889.5|9879.5|9889|9879|9889.5|9879.5|9889|9879|3
1623070410000|2021-06-07 12:53:30|9888.8|9878.8|9890.1|9880.1|9890.1|9880.1|9888|9878|4
1623070420000|2021-06-07 12:53:40|9890.5|9880.5|9891.9|9881.9|9891.9|9881.9|9890.5|9880.5|4
1623070430000|2021-06-07 12:53:50|9891.5|9881.5|9891.8|9881.8|9891.8|9881.8|9891.4|9881.4|3
1623070440000|2021-06-07 12:54:00|9892|9882|9892|9882|9892|9882|9892|9882|1
1623070450000|2021-06-07 12:54:10|9891.5|9881.5|9892|9882|9892|9882|9891.5|9881.5|3
1623070470000|2021-06-07 12:54:30|9891.5|9881.5|9891.3|9881.3|9891.8|9881.8|9891.3|9881.3|6
1623070480000|2021-06-07 12:54:40|9891.1|9881.1|9887.9|9877.9|9891.1|9881.1|9887.9|9877.9|8
1623070490000|2021-06-07 12:54:50|9888|9878|9887.9|9877.9|9888.8|9878.8|9887.9|9877.9|7
1623070500000|2021-06-07 12:55:00|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1623070510000|2021-06-07 12:55:10|9887.9|9877.9|9887.9|9877.9|9887.9|9877.9|9887.9|9877.9|1
1623070520000|2021-06-07 12:55:20|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1623070530000|2021-06-07 12:55:30|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|9888|9878|3
1623070540000|2021-06-07 12:55:40|9888|9878|9887.8|9877.8|9888|9878|9887.6|9877.6|3
1623070550000|2021-06-07 12:55:50|9887.6|9877.6|9887.4|9877.4|9887.6|9877.6|9887.4|9877.4|2
1623070560000|2021-06-07 12:56:00|9886.9|9876.9|9887.1|9877.1|9887.1|9877.1|9886.5|9876.5|7
1623070570000|2021-06-07 12:56:10|9887.3|9877.3|9887.3|9877.3|9887.3|9877.3|9887.3|9877.3|1
1623070590000|2021-06-07 12:56:30|9887|9877|9886.6|9876.6|9887|9877|9886.6|9876.6|3
1623070600000|2021-06-07 12:56:40|9887|9877|9887|9877|9887|9877|9887|9877|1
1623070620000|2021-06-07 12:57:00|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|1
1623070630000|2021-06-07 12:57:10|9887.3|9877.3|9887.3|9877.3|9887.3|9877.3|9887.3|9877.3|1
1623070660000|2021-06-07 12:57:40|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|1
1623070670000|2021-06-07 12:57:50|9887.8|9877.8|9888.5|9878.5|9888.5|9878.5|9887.8|9877.8|3
1623070680000|2021-06-07 12:58:00|9889.5|9879.5|9889.8|9879.8|9889.8|9879.8|9889.5|9879.5|2
1623070690000|2021-06-07 12:58:10|9889.6|9879.6|9889.8|9879.8|9889.8|9879.8|9889.6|9879.6|2
1623070700000|2021-06-07 12:58:20|9890.1|9880.1|9890.1|9880.1|9890.1|9880.1|9890.1|9880.1|1
1623070720000|2021-06-07 12:58:40|9890.3|9880.3|9890.9|9880.9|9890.9|9880.9|9890.3|9880.3|2
1623070730000|2021-06-07 12:58:50|9890.6|9880.6|9890.5|9880.5|9890.6|9880.6|9890.5|9880.5|2
1623070740000|2021-06-07 12:59:00|9890.8|9880.8|9896|9886|9896|9886|9890.8|9880.8|10
1623070750000|2021-06-07 12:59:10|9896.3|9886.3|9895.8|9885.8|9896.3|9886.3|9895.8|9885.8|2
1623070760000|2021-06-07 12:59:20|9895.6|9885.6|9895.3|9885.3|9895.9|9885.9|9895.3|9885.3|6
1623070770000|2021-06-07 12:59:30|9895.1|9885.1|9894.5|9884.5|9895.1|9885.1|9891.6|9881.6|10
1623070780000|2021-06-07 12:59:40|9894.8|9884.8|9896|9886|9896|9886|9894.8|9884.8|7
1623070790000|2021-06-07 12:59:50|9895.8|9885.8|9895.6|9885.6|9895.8|9885.8|9894.8|9884.8|4
1623070800000|2021-06-07 13:00:00|9895.4|9885.4|9904.9|9894.9|9906.8|9896.8|9894.5|9884.5|28
1623070810000|2021-06-07 13:00:10|9906.3|9896.3|9905.5|9895.5|9911.6|9901.6|9904.3|9894.3|31
1623070820000|2021-06-07 13:00:20|9906.4|9896.4|9907.1|9897.1|9908.6|9898.6|9905.6|9895.6|23
1623070830000|2021-06-07 13:00:30|9904.6|9894.6|9905.9|9895.9|9906.3|9896.3|9903.4|9893.4|21
1623070840000|2021-06-07 13:00:40|9905.6|9895.6|9907.3|9897.3|9907.8|9897.8|9904.9|9894.9|17
1623070850000|2021-06-07 13:00:50|9906.8|9896.8|9909.6|9899.6|9909.6|9899.6|9901.1|9891.1|26
1623070860000|2021-06-07 13:01:00|9909.5|9899.5|9908.1|9898.1|9910.1|9900.1|9908.1|9898.1|17
1623070870000|2021-06-07 13:01:10|9907.8|9897.8|9905|9895|9907.8|9897.8|9903.9|9893.9|17
1623070880000|2021-06-07 13:01:20|9904.8|9894.8|9899.1|9889.1|9904.8|9894.8|9894.8|9884.8|29
1623070890000|2021-06-07 13:01:30|9898.6|9888.6|9902|9892|9903.5|9893.5|9898.6|9888.6|19
1623070900000|2021-06-07 13:01:40|9902.3|9892.3|9902.3|9892.3|9905.4|9895.4|9902|9892|15
1623070910000|2021-06-07 13:01:50|9902|9892|9900.4|9890.4|9902|9892|9899.8|9889.8|13
1623070920000|2021-06-07 13:02:00|9900.3|9890.3|9896.8|9886.8|9900.3|9890.3|9896.8|9886.8|12
1623070930000|2021-06-07 13:02:10|9896.4|9886.4|9890.3|9880.3|9896.4|9886.4|9886.1|9876.1|28
1623070940000|2021-06-07 13:02:20|9890.4|9880.4|9885.9|9875.9|9891.3|9881.3|9885.9|9875.9|25
1623070950000|2021-06-07 13:02:30|9885.3|9875.3|9884.9|9874.9|9889|9879|9881.8|9871.8|23
1623070960000|2021-06-07 13:02:40|9884.1|9874.1|9884.8|9874.8|9886|9876|9879.4|9869.4|24
1623070970000|2021-06-07 13:02:50|9884.5|9874.5|9877.6|9867.6|9884.5|9874.5|9877.6|9867.6|21
1623070980000|2021-06-07 13:03:00|9878.5|9868.5|9881.3|9871.3|9883|9873|9878.5|9868.5|30
1623070990000|2021-06-07 13:03:10|9881.9|9871.9|9886.3|9876.3|9886.6|9876.6|9881.3|9871.3|23
1623071000000|2021-06-07 13:03:20|9885.9|9875.9|9879.6|9869.6|9885.9|9875.9|9879.6|9869.6|20
1623071010000|2021-06-07 13:03:30|9879.4|9869.4|9878.5|9868.5|9881.5|9871.5|9878.5|9868.5|25
1623071020000|2021-06-07 13:03:40|9879|9869|9883.3|9873.3|9883.5|9873.5|9879|9869|16
1623071030000|2021-06-07 13:03:50|9883.8|9873.8|9879.6|9869.6|9885.1|9875.1|9879|9869|30
1623071040000|2021-06-07 13:04:00|9880|9870|9883.8|9873.8|9884.1|9874.1|9880|9870|20
1623071050000|2021-06-07 13:04:10|9883.6|9873.6|9885.8|9875.8|9885.8|9875.8|9882.5|9872.5|12
1623071060000|2021-06-07 13:04:20|9886|9876|9884.3|9874.3|9886.6|9876.6|9884.3|9874.3|10
1623071070000|2021-06-07 13:04:30|9884.4|9874.4|9885.8|9875.8|9885.8|9875.8|9883.5|9873.5|12
1623071080000|2021-06-07 13:04:40|9886|9876|9879.1|9869.1|9886|9876|9879.1|9869.1|21
1623071090000|2021-06-07 13:04:50|9878.1|9868.1|9880.9|9870.9|9881|9871|9877.8|9867.8|19
1623071100000|2021-06-07 13:05:00|9880.8|9870.8|9879.9|9869.9|9880.8|9870.8|9878.3|9868.3|21
1623071110000|2021-06-07 13:05:10|9879.8|9869.8|9880.5|9870.5|9880.5|9870.5|9879.5|9869.5|10
1623071120000|2021-06-07 13:05:20|9880.8|9870.8|9882.5|9872.5|9883|9873|9880.8|9870.8|11
1623071130000|2021-06-07 13:05:30|9881.6|9871.6|9882.5|9872.5|9882.5|9872.5|9881.4|9871.4|5
1623071140000|2021-06-07 13:05:40|9881|9871|9888.5|9878.5|9888.5|9878.5|9881|9871|18
1623071150000|2021-06-07 13:05:50|9888.3|9878.3|9885.9|9875.9|9888.3|9878.3|9885.9|9875.9|11
1623071160000|2021-06-07 13:06:00|9886|9876|9887|9877|9887.1|9877.1|9886|9876|9
1623071170000|2021-06-07 13:06:10|9886.8|9876.8|9887|9877|9887.1|9877.1|9886.5|9876.5|5
1623071180000|2021-06-07 13:06:20|9886.8|9876.8|9883|9873|9886.8|9876.8|9883|9873|12
1623071190000|2021-06-07 13:06:30|9883.8|9873.8|9879.9|9869.9|9884.4|9874.4|9879.9|9869.9|10
1623071200000|2021-06-07 13:06:40|9880|9870|9883.3|9873.3|9883.3|9873.3|9880|9870|21
1623071210000|2021-06-07 13:06:50|9884.3|9874.3|9884.4|9874.4|9885.4|9875.4|9883.1|9873.1|25
1623071220000|2021-06-07 13:07:00|9884.3|9874.3|9878.9|9868.9|9884.3|9874.3|9878.3|9868.3|20
1623071230000|2021-06-07 13:07:10|9879.1|9869.1|9880.9|9870.9|9882.1|9872.1|9878.6|9868.6|16
1623071240000|2021-06-07 13:07:20|9881.3|9871.3|9878.6|9868.6|9881.3|9871.3|9878.5|9868.5|11
1623071250000|2021-06-07 13:07:30|9879.3|9869.3|9877.3|9867.3|9879.8|9869.8|9877.3|9867.3|12
1623071260000|2021-06-07 13:07:40|9877|9867|9878.3|9868.3|9879.1|9869.1|9877|9867|13
1623071270000|2021-06-07 13:07:50|9878.1|9868.1|9878.8|9868.8|9880.9|9870.9|9878.1|9868.1|23
1623071280000|2021-06-07 13:08:00|9878.6|9868.6|9879.6|9869.6|9879.9|9869.9|9877.9|9867.9|21
1623071290000|2021-06-07 13:08:10|9878.9|9868.9|9881|9871|9882.1|9872.1|9878.9|9868.9|10
1623071300000|2021-06-07 13:08:20|9881.6|9871.6|9883.5|9873.5|9883.5|9873.5|9881.6|9871.6|8
1623071310000|2021-06-07 13:08:30|9883.4|9873.4|9884.8|9874.8|9886.1|9876.1|9883.4|9873.4|10
1623071320000|2021-06-07 13:08:40|9884.3|9874.3|9882.1|9872.1|9884.8|9874.8|9881.4|9871.4|14
1623071330000|2021-06-07 13:08:50|9882.3|9872.3|9883.3|9873.3|9883.3|9873.3|9882.3|9872.3|7
1623071340000|2021-06-07 13:09:00|9883.9|9873.9|9884.3|9874.3|9886.9|9876.9|9883.9|9873.9|13
1623071350000|2021-06-07 13:09:10|9884.8|9874.8|9885.3|9875.3|9886.4|9876.4|9884.8|9874.8|9
1623071360000|2021-06-07 13:09:20|9885.4|9875.4|9886.6|9876.6|9887.4|9877.4|9884.9|9874.9|13
1623071370000|2021-06-07 13:09:30|9886.5|9876.5|9883|9873|9886.5|9876.5|9883|9873|13
1623071380000|2021-06-07 13:09:40|9883.1|9873.1|9882.1|9872.1|9883.1|9873.1|9882.1|9872.1|5
1623071390000|2021-06-07 13:09:50|9881.6|9871.6|9879.8|9869.8|9882.4|9872.4|9879.8|9869.8|12
1623071400000|2021-06-07 13:10:00|9879.6|9869.6|9880.4|9870.4|9881.1|9871.1|9879.6|9869.6|12
1623071410000|2021-06-07 13:10:10|9880.6|9870.6|9884.9|9874.9|9885|9875|9880.6|9870.6|19
1623071420000|2021-06-07 13:10:20|9884.3|9874.3|9885.6|9875.6|9885.9|9875.9|9883|9873|17
1623071430000|2021-06-07 13:10:30|9885.1|9875.1|9886.6|9876.6|9887.4|9877.4|9884.9|9874.9|16
1623071440000|2021-06-07 13:10:40|9886.9|9876.9|9887.5|9877.5|9888.4|9878.4|9886.9|9876.9|10
1623071450000|2021-06-07 13:10:50|9887.4|9877.4|9887.4|9877.4|9887.9|9877.9|9886.9|9876.9|7
1623071460000|2021-06-07 13:11:00|9887.1|9877.1|9888.3|9878.3|9888.5|9878.5|9885.4|9875.4|14
1623071470000|2021-06-07 13:11:10|9888.6|9878.6|9889.5|9879.5|9889.6|9879.6|9887.4|9877.4|12
1623071480000|2021-06-07 13:11:20|9889.3|9879.3|9892.8|9882.8|9893.4|9883.4|9888.8|9878.8|15
1623071490000|2021-06-07 13:11:30|9892.6|9882.6|9890.8|9880.8|9893.8|9883.8|9890.8|9880.8|16
1623071500000|2021-06-07 13:11:40|9890.9|9880.9|9889.4|9879.4|9891.6|9881.6|9889.4|9879.4|10
1623071510000|2021-06-07 13:11:50|9888.8|9878.8|9890|9880|9892.1|9882.1|9888.8|9878.8|12
1623071520000|2021-06-07 13:12:00|9890.4|9880.4|9891|9881|9892.1|9882.1|9890.3|9880.3|10
1623071530000|2021-06-07 13:12:10|9891.3|9881.3|9893.4|9883.4|9893.6|9883.6|9891|9881|13
1623071540000|2021-06-07 13:12:20|9893|9883|9893.3|9883.3|9894.8|9884.8|9893|9883|9
1623071550000|2021-06-07 13:12:30|9892.5|9882.5|9896.3|9886.3|9896.5|9886.5|9892.5|9882.5|14
1623071560000|2021-06-07 13:12:40|9896.1|9886.1|9897.5|9887.5|9898.3|9888.3|9896.1|9886.1|12
1623071570000|2021-06-07 13:12:50|9898.3|9888.3|9898.8|9888.8|9899.1|9889.1|9897.5|9887.5|12
1623071580000|2021-06-07 13:13:00|9899|9889|9899.9|9889.9|9900.9|9890.9|9899|9889|7
1623071590000|2021-06-07 13:13:10|9899.6|9889.6|9900.4|9890.4|9900.4|9890.4|9897.5|9887.5|13
1623071600000|2021-06-07 13:13:20|9900.9|9890.9|9899.9|9889.9|9901.8|9891.8|9899.9|9889.9|10
1623071610000|2021-06-07 13:13:30|9899.8|9889.8|9900.9|9890.9|9900.9|9890.9|9899.5|9889.5|9
1623071620000|2021-06-07 13:13:40|9900.8|9890.8|9902.9|9892.9|9903.4|9893.4|9900.8|9890.8|10
1623071630000|2021-06-07 13:13:50|9902.6|9892.6|9902.3|9892.3|9902.9|9892.9|9901.6|9891.6|15
1623071640000|2021-06-07 13:14:00|9902.5|9892.5|9905.3|9895.3|9906.6|9896.6|9902.5|9892.5|18
1623071650000|2021-06-07 13:14:10|9905.1|9895.1|9905.1|9895.1|9905.5|9895.5|9904.4|9894.4|12
1623071660000|2021-06-07 13:14:20|9904.9|9894.9|9902|9892|9904.9|9894.9|9902|9892|7
1623071670000|2021-06-07 13:14:30|9902.4|9892.4|9901.3|9891.3|9902.6|9892.6|9901.3|9891.3|14
1623071680000|2021-06-07 13:14:40|9900.6|9890.6|9901.5|9891.5|9902|9892|9900.6|9890.6|8
1623071690000|2021-06-07 13:14:50|9901.3|9891.3|9899.5|9889.5|9902.9|9892.9|9899.5|9889.5|17
1623071700000|2021-06-07 13:15:00|9899.4|9889.4|9900.4|9890.4|9902.9|9892.9|9899.4|9889.4|15
1623071710000|2021-06-07 13:15:10|9900.5|9890.5|9899.9|9889.9|9900.5|9890.5|9899.9|9889.9|3
1623071720000|2021-06-07 13:15:20|9899.6|9889.6|9900.4|9890.4|9900.5|9890.5|9899.6|9889.6|7
1623071730000|2021-06-07 13:15:30|9900.1|9890.1|9900.1|9890.1|9900.4|9890.4|9899.4|9889.4|8
1623071740000|2021-06-07 13:15:40|9900|9890|9902.4|9892.4|9902.4|9892.4|9899.8|9889.8|8
1623071750000|2021-06-07 13:15:50|9902.1|9892.1|9902.3|9892.3|9902.4|9892.4|9902.1|9892.1|3
1623071760000|2021-06-07 13:16:00|9902.4|9892.4|9898.5|9888.5|9902.6|9892.6|9898.5|9888.5|8
1623071770000|2021-06-07 13:16:10|9897.6|9887.6|9896.9|9886.9|9898.1|9888.1|9896.9|9886.9|8
1623071780000|2021-06-07 13:16:20|9896.6|9886.6|9895.9|9885.9|9896.6|9886.6|9895.6|9885.6|7
1623071790000|2021-06-07 13:16:30|9896.6|9886.6|9897.4|9887.4|9898.1|9888.1|9896.3|9886.3|13
1623071800000|2021-06-07 13:16:40|9897.9|9887.9|9899|9889|9899|9889|9897.4|9887.4|9
1623071810000|2021-06-07 13:16:50|9899.3|9889.3|9896.4|9886.4|9899.9|9889.9|9896.4|9886.4|16
1623071820000|2021-06-07 13:17:00|9896.8|9886.8|9896.3|9886.3|9897|9887|9896|9886|8
1623071830000|2021-06-07 13:17:10|9896.4|9886.4|9896|9886|9897.5|9887.5|9895.4|9885.4|14
1623071840000|2021-06-07 13:17:20|9895.8|9885.8|9895.4|9885.4|9895.9|9885.9|9894.1|9884.1|11
1623071850000|2021-06-07 13:17:30|9895.1|9885.1|9894.3|9884.3|9895.8|9885.8|9893.9|9883.9|11
1623071860000|2021-06-07 13:17:40|9894|9884|9892.4|9882.4|9894|9884|9891.1|9881.1|13
1623071870000|2021-06-07 13:17:50|9894|9884|9895.1|9885.1|9895.1|9885.1|9894|9884|6
1623071880000|2021-06-07 13:18:00|9895.3|9885.3|9898.1|9888.1|9899.9|9889.9|9895.3|9885.3|17
1623071890000|2021-06-07 13:18:10|9897.4|9887.4|9897.4|9887.4|9897.4|9887.4|9896.1|9886.1|7
1623071900000|2021-06-07 13:18:20|9897.3|9887.3|9895|9885|9897.3|9887.3|9894.1|9884.1|14
1623071910000|2021-06-07 13:18:30|9895.4|9885.4|9894.8|9884.8|9895.6|9885.6|9893.5|9883.5|15
1623071920000|2021-06-07 13:18:40|9894.1|9884.1|9894.6|9884.6|9895|9885|9893.5|9883.5|13
1623071930000|2021-06-07 13:18:50|9894.1|9884.1|9894.9|9884.9|9894.9|9884.9|9894.1|9884.1|10
1623071940000|2021-06-07 13:19:00|9894.6|9884.6|9892.1|9882.1|9894.6|9884.6|9892.1|9882.1|8
1623071950000|2021-06-07 13:19:10|9891.6|9881.6|9890.5|9880.5|9891.6|9881.6|9890.4|9880.4|8
1623071960000|2021-06-07 13:19:20|9890.4|9880.4|9890.5|9880.5|9890.5|9880.5|9889.8|9879.8|6
1623071970000|2021-06-07 13:19:30|9890.8|9880.8|9891.9|9881.9|9891.9|9881.9|9890.8|9880.8|6
1623071980000|2021-06-07 13:19:40|9892.3|9882.3|9894|9884|9894.8|9884.8|9892.3|9882.3|10
1623071990000|2021-06-07 13:19:50|9892.8|9882.8|9895.5|9885.5|9895.9|9885.9|9892.8|9882.8|9
1623072000000|2021-06-07 13:20:00|9895.8|9885.8|9900.4|9890.4|9901|9891|9895.8|9885.8|21
1623072010000|2021-06-07 13:20:10|9899.9|9889.9|9900|9890|9900.8|9890.8|9899.3|9889.3|21
1623072020000|2021-06-07 13:20:20|9899.6|9889.6|9900.5|9890.5|9900.5|9890.5|9897.9|9887.9|16
1623072030000|2021-06-07 13:20:30|9900.6|9890.6|9902|9892|9902.4|9892.4|9900.5|9890.5|18
1623072040000|2021-06-07 13:20:40|9902.1|9892.1|9902.3|9892.3|9903.6|9893.6|9901.9|9891.9|15
1623072050000|2021-06-07 13:20:50|9902|9892|9903.3|9893.3|9903.4|9893.4|9902|9892|8
1623072060000|2021-06-07 13:21:00|9903.4|9893.4|9907|9897|9908|9898|9903.3|9893.3|18
1623072070000|2021-06-07 13:21:10|9907.3|9897.3|9908.9|9898.9|9909|9899|9907.3|9897.3|16
1623072080000|2021-06-07 13:21:20|9908.8|9898.8|9908.8|9898.8|9908.9|9898.9|9907.9|9897.9|10
1623072090000|2021-06-07 13:21:30|9908.9|9898.9|9909.1|9899.1|9909.4|9899.4|9908.8|9898.8|11
1623072100000|2021-06-07 13:21:40|9909.4|9899.4|9909.1|9899.1|9909.4|9899.4|9908.9|9898.9|3
1623072110000|2021-06-07 13:21:50|9908|9898|9909.1|9899.1|9909.4|9899.4|9908|9898|8
1623072120000|2021-06-07 13:22:00|9909.4|9899.4|9909.1|9899.1|9909.4|9899.4|9909.1|9899.1|4
1623072130000|2021-06-07 13:22:10|9909.4|9899.4|9908.9|9898.9|9909.4|9899.4|9908.9|9898.9|4
1623072140000|2021-06-07 13:22:20|9908.8|9898.8|9905.6|9895.6|9908.8|9898.8|9904.4|9894.4|17
1623072150000|2021-06-07 13:22:30|9906|9896|9904.5|9894.5|9906|9896|9903.3|9893.3|17
1623072160000|2021-06-07 13:22:40|9904.8|9894.8|9905.4|9895.4|9905.9|9895.9|9904.8|9894.8|6
1623072170000|2021-06-07 13:22:50|9905.5|9895.5|9904.9|9894.9|9905.5|9895.5|9904.9|9894.9|3
1623072180000|2021-06-07 13:23:00|9904.6|9894.6|9906|9896|9906.1|9896.1|9904.5|9894.5|7
1623072190000|2021-06-07 13:23:10|9906.3|9896.3|9905.6|9895.6|9906.3|9896.3|9905.5|9895.5|4
1623072200000|2021-06-07 13:23:20|9905.9|9895.9|9906.9|9896.9|9907.5|9897.5|9905.9|9895.9|14
1623072210000|2021-06-07 13:23:30|9907.4|9897.4|9906|9896|9907.4|9897.4|9906|9896|8
1623072250000|2021-06-07 13:24:10|9905.1|9895.1|9905.3|9895.3|9905.3|9895.3|9904.9|9894.9|4
1623072260000|2021-06-07 13:24:20|9905.4|9895.4|9905.5|9895.5|9905.5|9895.5|9905.4|9895.4|2
1623072270000|2021-06-07 13:24:30|9905.3|9895.3|9905.8|9895.8|9906|9896|9905.1|9895.1|9
1623072280000|2021-06-07 13:24:40|9905.9|9895.9|9906.6|9896.6|9907.1|9897.1|9905.9|9895.9|6
1623072290000|2021-06-07 13:24:50|9907|9897|9905.9|9895.9|9907|9897|9905.9|9895.9|8
1623072300000|2021-06-07 13:25:00|9905.4|9895.4|9904.6|9894.6|9905.4|9895.4|9904.6|9894.6|2
1623072310000|2021-06-07 13:25:10|9905.3|9895.3|9903.6|9893.6|9905.3|9895.3|9903.4|9893.4|6
1623072320000|2021-06-07 13:25:20|9903.8|9893.8|9905.5|9895.5|9906|9896|9903.8|9893.8|7
1623072330000|2021-06-07 13:25:30|9905.9|9895.9|9902|9892|9905.9|9895.9|9902|9892|6
1623072340000|2021-06-07 13:25:40|9901.8|9891.8|9901.6|9891.6|9901.8|9891.8|9901.6|9891.6|2
1623072350000|2021-06-07 13:25:50|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|1
1623072360000|2021-06-07 13:26:00|9901.6|9891.6|9901.9|9891.9|9901.9|9891.9|9901.6|9891.6|2
1623072370000|2021-06-07 13:26:10|9902.5|9892.5|9905.1|9895.1|9905.1|9895.1|9902.5|9892.5|8
1623072380000|2021-06-07 13:26:20|9905.6|9895.6|9909.8|9899.8|9910.8|9900.8|9905.6|9895.6|18
1623072390000|2021-06-07 13:26:30|9909.5|9899.5|9909.8|9899.8|9910|9900|9909.5|9899.5|6
1623072400000|2021-06-07 13:26:40|9909.6|9899.6|9909.5|9899.5|9909.6|9899.6|9907.5|9897.5|11
1623072410000|2021-06-07 13:26:50|9909.4|9899.4|9907.4|9897.4|9909.4|9899.4|9907.4|9897.4|8
1623072420000|2021-06-07 13:27:00|9907.5|9897.5|9907.8|9897.8|9908.3|9898.3|9907.5|9897.5|9
1623072430000|2021-06-07 13:27:10|9907.4|9897.4|9906.1|9896.1|9907.4|9897.4|9905.8|9895.8|6
1623072440000|2021-06-07 13:27:20|9906|9896|9905|9895|9906|9896|9905|9895|2
1623072450000|2021-06-07 13:27:30|9905.3|9895.3|9905.1|9895.1|9905.6|9895.6|9904.5|9894.5|10
1623072460000|2021-06-07 13:27:40|9905.4|9895.4|9906.1|9896.1|9906.1|9896.1|9904.9|9894.9|9
1623072470000|2021-06-07 13:27:50|9905.8|9895.8|9906.1|9896.1|9906.8|9896.8|9905.8|9895.8|8
1623072480000|2021-06-07 13:28:00|9905.9|9895.9|9904|9894|9905.9|9895.9|9903.8|9893.8|6
1623072490000|2021-06-07 13:28:10|9903.9|9893.9|9902.9|9892.9|9903.9|9893.9|9902.9|9892.9|4
1623072500000|2021-06-07 13:28:20|9902.6|9892.6|9902.4|9892.4|9902.6|9892.6|9902.4|9892.4|2
1623072510000|2021-06-07 13:28:30|9902.8|9892.8|9902.4|9892.4|9902.8|9892.8|9902.4|9892.4|2
1623072520000|2021-06-07 13:28:40|9902.8|9892.8|9902.6|9892.6|9902.9|9892.9|9902.4|9892.4|5
1623072530000|2021-06-07 13:28:50|9902.4|9892.4|9904.6|9894.6|9904.6|9894.6|9902.4|9892.4|8
1623072540000|2021-06-07 13:29:00|9904.9|9894.9|9905.4|9895.4|9905.4|9895.4|9904.6|9894.6|7
1623072550000|2021-06-07 13:29:10|9906.4|9896.4|9908.6|9898.6|9908.6|9898.6|9906.4|9896.4|3
1623072560000|2021-06-07 13:29:20|9908.8|9898.8|9910.1|9900.1|9910.1|9900.1|9908.4|9898.4|6
1623072570000|2021-06-07 13:29:30|9909.5|9899.5|9909.5|9899.5|9910.6|9900.6|9909|9899|18
1623072580000|2021-06-07 13:29:40|9909.8|9899.8|9910.6|9900.6|9910.6|9900.6|9909.5|9899.5|8
1623072590000|2021-06-07 13:29:50|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|1
1623072600000|2021-06-07 13:30:00|9910.5|9900.5|9903.5|9893.5|9910.5|9900.5|9903.5|9893.5|12
1623072610000|2021-06-07 13:30:10|9903.6|9893.6|9908.6|9898.6|9908.6|9898.6|9903.6|9893.6|12
1623072620000|2021-06-07 13:30:20|9908.8|9898.8|9910|9900|9910|9900|9908.8|9898.8|10
1623072630000|2021-06-07 13:30:30|9909.9|9899.9|9907.6|9897.6|9909.9|9899.9|9907.6|9897.6|7
1623072640000|2021-06-07 13:30:40|9909|9899|9905.6|9895.6|9910.6|9900.6|9905.6|9895.6|14
1623072650000|2021-06-07 13:30:50|9905.3|9895.3|9905.4|9895.4|9907.1|9897.1|9905.1|9895.1|12
1623072660000|2021-06-07 13:31:00|9905.8|9895.8|9905.8|9895.8|9906|9896|9902.9|9892.9|21
1623072670000|2021-06-07 13:31:10|9905.6|9895.6|9903.9|9893.9|9905.6|9895.6|9902.8|9892.8|12
1623072680000|2021-06-07 13:31:20|9903.6|9893.6|9905.6|9895.6|9906.3|9896.3|9902.6|9892.6|20
1623072690000|2021-06-07 13:31:30|9905.8|9895.8|9903|9893|9905.8|9895.8|9903|9893|13
1623072700000|2021-06-07 13:31:40|9902.6|9892.6|9901.4|9891.4|9902.6|9892.6|9901.4|9891.4|13
1623072710000|2021-06-07 13:31:50|9902.1|9892.1|9903.5|9893.5|9904.1|9894.1|9901.9|9891.9|13
1623072720000|2021-06-07 13:32:00|9902.8|9892.8|9903.8|9893.8|9904.9|9894.9|9902.5|9892.5|17
1623072730000|2021-06-07 13:32:10|9903.3|9893.3|9901.9|9891.9|9903.3|9893.3|9901.9|9891.9|13
1623072740000|2021-06-07 13:32:20|9902.1|9892.1|9908|9898|9908.3|9898.3|9901.9|9891.9|21
1623072750000|2021-06-07 13:32:30|9908.3|9898.3|9908.4|9898.4|9909|9899|9907.9|9897.9|7
1623072760000|2021-06-07 13:32:40|9907.9|9897.9|9909|9899|9909.1|9899.1|9906.8|9896.8|10
1623072770000|2021-06-07 13:32:50|9908.6|9898.6|9908.5|9898.5|9909.4|9899.4|9908.4|9898.4|7
1623072780000|2021-06-07 13:33:00|9908.1|9898.1|9905.3|9895.3|9908.1|9898.1|9905.3|9895.3|8
1623072790000|2021-06-07 13:33:10|9905.4|9895.4|9906.9|9896.9|9907.5|9897.5|9905.4|9895.4|8
1623072810000|2021-06-07 13:33:30|9907|9897|9908.6|9898.6|9908.6|9898.6|9907|9897|3
1623072820000|2021-06-07 13:33:40|9909.6|9899.6|9910.1|9900.1|9910.5|9900.5|9909|9899|9
1623072830000|2021-06-07 13:33:50|9910.5|9900.5|9913.9|9903.9|9913.9|9903.9|9910.5|9900.5|17
1623072840000|2021-06-07 13:34:00|9914.1|9904.1|9918|9908|9918|9908|9913.1|9903.1|16
1623072850000|2021-06-07 13:34:10|9918.1|9908.1|9919.4|9909.4|9919.4|9909.4|9917.5|9907.5|15
1623072860000|2021-06-07 13:34:20|9918.8|9908.8|9920|9910|9920|9910|9918.8|9908.8|9
1623072870000|2021-06-07 13:34:30|9919.6|9909.6|9920.1|9910.1|9920.6|9910.6|9919.6|9909.6|9
1623072880000|2021-06-07 13:34:40|9920.6|9910.6|9918.9|9908.9|9920.6|9910.6|9918|9908|12
1623072890000|2021-06-07 13:34:50|9918.6|9908.6|9918.4|9908.4|9919|9909|9918.4|9908.4|6
1623072900000|2021-06-07 13:35:00|9918|9908|9918|9908|9918.4|9908.4|9917.9|9907.9|10
1623072910000|2021-06-07 13:35:10|9918.3|9908.3|9914.9|9904.9|9919.1|9909.1|9914|9904|14
1623072920000|2021-06-07 13:35:20|9914.5|9904.5|9914.4|9904.4|9914.5|9904.5|9913.1|9903.1|8
1623072930000|2021-06-07 13:35:30|9915.8|9905.8|9916|9906|9917.8|9907.8|9915.1|9905.1|9
1623072940000|2021-06-07 13:35:40|9915.1|9905.1|9917.3|9907.3|9917.5|9907.5|9915.1|9905.1|16
1623072950000|2021-06-07 13:35:50|9917.5|9907.5|9917|9907|9917.8|9907.8|9916.4|9906.4|18
1623072960000|2021-06-07 13:36:00|9916.8|9906.8|9919.8|9909.8|9920.1|9910.1|9916.8|9906.8|16
1623072970000|2021-06-07 13:36:10|9919.6|9909.6|9920.4|9910.4|9920.4|9910.4|9919.6|9909.6|4
1623072980000|2021-06-07 13:36:20|9920|9910|9920.9|9910.9|9920.9|9910.9|9919.8|9909.8|10
1623072990000|2021-06-07 13:36:30|9920.6|9910.6|9921.1|9911.1|9921.6|9911.6|9920.5|9910.5|15
1623073000000|2021-06-07 13:36:40|9920.9|9910.9|9922.1|9912.1|9922.9|9912.9|9920.8|9910.8|13
1623073010000|2021-06-07 13:36:50|9922.4|9912.4|9928|9918|9928.1|9918.1|9922.4|9912.4|13
1623073020000|2021-06-07 13:37:00|9927.9|9917.9|9922.3|9912.3|9927.9|9917.9|9922|9912|15
1623073030000|2021-06-07 13:37:10|9922.4|9912.4|9925.5|9915.5|9925.5|9915.5|9921.1|9911.1|14
1623073040000|2021-06-07 13:37:20|9926.4|9916.4|9924|9914|9926.5|9916.5|9924|9914|20
1623073050000|2021-06-07 13:37:30|9923.8|9913.8|9923.6|9913.6|9923.8|9913.8|9923.1|9913.1|7
1623073060000|2021-06-07 13:37:40|9923.4|9913.4|9924.9|9914.9|9925.8|9915.8|9923.1|9913.1|13
1623073070000|2021-06-07 13:37:50|9924.6|9914.6|9924.6|9914.6|9924.6|9914.6|9922.8|9912.8|13
1623073080000|2021-06-07 13:38:00|9925.9|9915.9|9924.8|9914.8|9925.9|9915.9|9924.6|9914.6|9
1623073090000|2021-06-07 13:38:10|9924.6|9914.6|9921|9911|9924.6|9914.6|9920|9910|16
1623073100000|2021-06-07 13:38:20|9921.3|9911.3|9919.3|9909.3|9921.4|9911.4|9919.1|9909.1|15
1623073110000|2021-06-07 13:38:30|9919.1|9909.1|9920.3|9910.3|9920.8|9910.8|9918|9908|15
1623073120000|2021-06-07 13:38:40|9919.8|9909.8|9918.9|9908.9|9919.8|9909.8|9916.3|9906.3|18
1623073130000|2021-06-07 13:38:50|9919|9909|9917.9|9907.9|9919.5|9909.5|9917.9|9907.9|10
1623073140000|2021-06-07 13:39:00|9918|9908|9917.9|9907.9|9918.5|9908.5|9917.5|9907.5|13
1623073150000|2021-06-07 13:39:10|9918.4|9908.4|9918.3|9908.3|9918.4|9908.4|9918.3|9908.3|2
1623073160000|2021-06-07 13:39:20|9918.8|9908.8|9921|9911|9922.1|9912.1|9918.8|9908.8|13
1623073170000|2021-06-07 13:39:30|9920.9|9910.9|9924.3|9914.3|9924.3|9914.3|9919.8|9909.8|11
1623073180000|2021-06-07 13:39:40|9923.8|9913.8|9923.6|9913.6|9925.5|9915.5|9923.6|9913.6|10
1623073190000|2021-06-07 13:39:50|9922.9|9912.9|9923.3|9913.3|9923.5|9913.5|9922.5|9912.5|9
1623073200000|2021-06-07 13:40:00|9922.9|9912.9|9918.8|9908.8|9924.5|9914.5|9918.8|9908.8|21
1623073210000|2021-06-07 13:40:10|9918.3|9908.3|9915.4|9905.4|9918.3|9908.3|9915.4|9905.4|8
1623073220000|2021-06-07 13:40:20|9915.9|9905.9|9918.1|9908.1|9918.1|9908.1|9915.9|9905.9|8
1623073230000|2021-06-07 13:40:30|9917.8|9907.8|9918|9908|9919.4|9909.4|9917.5|9907.5|11
1623073240000|2021-06-07 13:40:40|9918.1|9908.1|9916.5|9906.5|9918.1|9908.1|9914.6|9904.6|13
1623073250000|2021-06-07 13:40:50|9916.3|9906.3|9914|9904|9916.3|9906.3|9912.8|9902.8|16
1623073260000|2021-06-07 13:41:00|9913.6|9903.6|9915.8|9905.8|9915.8|9905.8|9913.5|9903.5|11
1623073270000|2021-06-07 13:41:10|9915.6|9905.6|9916.9|9906.9|9918.5|9908.5|9915.6|9905.6|17
1623073280000|2021-06-07 13:41:20|9917|9907|9918.1|9908.1|9918.1|9908.1|9917|9907|7
1623073290000|2021-06-07 13:41:30|9918|9908|9915|9905|9918|9908|9914.9|9904.9|11
1623073300000|2021-06-07 13:41:40|9915.3|9905.3|9915|9905|9915.3|9905.3|9914.8|9904.8|6
1623073310000|2021-06-07 13:41:50|9914.8|9904.8|9918.8|9908.8|9919|9909|9914.8|9904.8|15
1623073320000|2021-06-07 13:42:00|9918.9|9908.9|9922.8|9912.8|9922.8|9912.8|9918.8|9908.8|15
1623073330000|2021-06-07 13:42:10|9922.5|9912.5|9922|9912|9923.3|9913.3|9922|9912|11
1623073340000|2021-06-07 13:42:20|9921.9|9911.9|9920|9910|9921.9|9911.9|9919.8|9909.8|5
1623073350000|2021-06-07 13:42:30|9920.1|9910.1|9919.4|9909.4|9922.1|9912.1|9919.4|9909.4|15
1623073360000|2021-06-07 13:42:40|9918.8|9908.8|9921|9911|9921.8|9911.8|9918.5|9908.5|15
1623073370000|2021-06-07 13:42:50|9921.5|9911.5|9919.1|9909.1|9922.1|9912.1|9919.1|9909.1|15
1623073380000|2021-06-07 13:43:00|9919|9909|9919.8|9909.8|9919.8|9909.8|9916.3|9906.3|21
1623073390000|2021-06-07 13:43:10|9919.5|9909.5|9919.3|9909.3|9919.8|9909.8|9918.9|9908.9|10
1623073400000|2021-06-07 13:43:20|9919.1|9909.1|9915.5|9905.5|9919.5|9909.5|9914.8|9904.8|12
1623073410000|2021-06-07 13:43:30|9915|9905|9914.5|9904.5|9915|9905|9912.5|9902.5|12
1623073420000|2021-06-07 13:43:40|9913.1|9903.1|9914.9|9904.9|9914.9|9904.9|9912.4|9902.4|24
1623073430000|2021-06-07 13:43:50|9915.5|9905.5|9913.4|9903.4|9918|9908|9913|9903|20
1623073440000|2021-06-07 13:44:00|9913|9903|9909.4|9899.4|9914.3|9904.3|9908.9|9898.9|14
1623073450000|2021-06-07 13:44:10|9910.6|9900.6|9909.4|9899.4|9911.1|9901.1|9908.1|9898.1|20
1623073460000|2021-06-07 13:44:20|9908.8|9898.8|9909|9899|9909|9899|9908.4|9898.4|8
1623073470000|2021-06-07 13:44:30|9909.5|9899.5|9909.1|9899.1|9909.5|9899.5|9909|9899|3
1623073480000|2021-06-07 13:44:40|9909|9899|9909|9899|9909|9899|9908.4|9898.4|7
1623073490000|2021-06-07 13:44:50|9908.9|9898.9|9908.8|9898.8|9909.5|9899.5|9908.4|9898.4|9
1623073500000|2021-06-07 13:45:00|9908.6|9898.6|9906.5|9896.5|9908.6|9898.6|9906.5|9896.5|5
1623073510000|2021-06-07 13:45:10|9906.4|9896.4|9905.3|9895.3|9906.6|9896.6|9905|9895|13
1623073520000|2021-06-07 13:45:20|9905.1|9895.1|9905.6|9895.6|9905.8|9895.8|9902.5|9892.5|18
1623073530000|2021-06-07 13:45:30|9905.8|9895.8|9906|9896|9907.9|9897.9|9904|9894|18
1623073540000|2021-06-07 13:45:40|9905.8|9895.8|9905.3|9895.3|9905.8|9895.8|9904.5|9894.5|10
1623073550000|2021-06-07 13:45:50|9904.5|9894.5|9903.8|9893.8|9905.1|9895.1|9902.5|9892.5|13
1623073560000|2021-06-07 13:46:00|9903.9|9893.9|9903.9|9893.9|9904.5|9894.5|9903|9893|10
1623073570000|2021-06-07 13:46:10|9903.8|9893.8|9906.3|9896.3|9907.3|9897.3|9903.8|9893.8|15
1623073580000|2021-06-07 13:46:20|9906.8|9896.8|9907.5|9897.5|9907.6|9897.6|9906.3|9896.3|17
1623073590000|2021-06-07 13:46:30|9906.3|9896.3|9906.6|9896.6|9908|9898|9906.3|9896.3|14
1623073600000|2021-06-07 13:46:40|9906.3|9896.3|9905.6|9895.6|9906.3|9896.3|9905.6|9895.6|4
1623073610000|2021-06-07 13:46:50|9905.3|9895.3|9906.9|9896.9|9906.9|9896.9|9904.6|9894.6|9
1623073620000|2021-06-07 13:47:00|9908.5|9898.5|9905.8|9895.8|9908.5|9898.5|9904.9|9894.9|15
1623073630000|2021-06-07 13:47:10|9905.9|9895.9|9908.8|9898.8|9909|9899|9905.9|9895.9|8
1623073640000|2021-06-07 13:47:20|9908.9|9898.9|9908|9898|9909|9899|9907.6|9897.6|8
1623073650000|2021-06-07 13:47:30|9907.9|9897.9|9908|9898|9908|9898|9907.4|9897.4|5
1623073660000|2021-06-07 13:47:40|9907.6|9897.6|9905.6|9895.6|9907.6|9897.6|9905.6|9895.6|4
1623073670000|2021-06-07 13:47:50|9904.9|9894.9|9903.4|9893.4|9905.3|9895.3|9903.4|9893.4|10
1623073680000|2021-06-07 13:48:00|9903.6|9893.6|9905.3|9895.3|9905.5|9895.5|9903|9893|16
1623073690000|2021-06-07 13:48:10|9905|9895|9905|9895|9905.5|9895.5|9905|9895|6
1623073700000|2021-06-07 13:48:20|9904.6|9894.6|9902.8|9892.8|9904.6|9894.6|9902.8|9892.8|6
1623073710000|2021-06-07 13:48:30|9902.4|9892.4|9903.6|9893.6|9904.3|9894.3|9902.4|9892.4|6
1623073720000|2021-06-07 13:48:40|9903.5|9893.5|9902.6|9892.6|9903.5|9893.5|9902.6|9892.6|7
1623073730000|2021-06-07 13:48:50|9902.4|9892.4|9903|9893|9903|9893|9902.1|9892.1|7
1623073740000|2021-06-07 13:49:00|9903.4|9893.4|9905.4|9895.4|9905.5|9895.5|9903.4|9893.4|11
1623073750000|2021-06-07 13:49:10|9905.1|9895.1|9907.1|9897.1|9907.1|9897.1|9904.8|9894.8|11
1623073760000|2021-06-07 13:49:20|9906.9|9896.9|9904.5|9894.5|9906.9|9896.9|9904.1|9894.1|13
1623073770000|2021-06-07 13:49:30|9906|9896|9906.9|9896.9|9907.8|9897.8|9906|9896|23
1623073780000|2021-06-07 13:49:40|9907.1|9897.1|9907|9897|9908|9898|9905.3|9895.3|13
1623073790000|2021-06-07 13:49:50|9907.1|9897.1|9906.9|9896.9|9907.9|9897.9|9906.1|9896.1|12
1623073800000|2021-06-07 13:50:00|9906.8|9896.8|9905.6|9895.6|9906.8|9896.8|9904.6|9894.6|7
1623073810000|2021-06-07 13:50:10|9906.1|9896.1|9908.3|9898.3|9908.5|9898.5|9905.6|9895.6|13
1623073820000|2021-06-07 13:50:20|9907.6|9897.6|9906.4|9896.4|9909.1|9899.1|9906|9896|19
1623073830000|2021-06-07 13:50:30|9906.5|9896.5|9908.3|9898.3|9908.4|9898.4|9906.5|9896.5|14
1623073860000|2021-06-07 13:51:00|9908.4|9898.4|9910.9|9900.9|9911.1|9901.1|9908.4|9898.4|5
1623073870000|2021-06-07 13:51:10|9911|9901|9911.1|9901.1|9912.9|9902.9|9911|9901|8
1623073880000|2021-06-07 13:51:20|9910.9|9900.9|9911.9|9901.9|9912.3|9902.3|9910.5|9900.5|9
1623073890000|2021-06-07 13:51:30|9912.1|9902.1|9910.8|9900.8|9912.9|9902.9|9910.8|9900.8|12
1623073900000|2021-06-07 13:51:40|9910.6|9900.6|9908.9|9898.9|9910.6|9900.6|9908.1|9898.1|10
1623073910000|2021-06-07 13:51:50|9908.5|9898.5|9908.9|9898.9|9908.9|9898.9|9908.5|9898.5|2
1623073920000|2021-06-07 13:52:00|9909|9899|9908|9898|9909.4|9899.4|9906.9|9896.9|9
1623073930000|2021-06-07 13:52:10|9907.9|9897.9|9907|9897|9907.9|9897.9|9906.9|9896.9|13
1623073940000|2021-06-07 13:52:20|9906.4|9896.4|9907|9897|9907.5|9897.5|9906.4|9896.4|6
1623073950000|2021-06-07 13:52:30|9906.5|9896.5|9902.9|9892.9|9906.5|9896.5|9902.5|9892.5|15
1623073960000|2021-06-07 13:52:40|9903|9893|9904.5|9894.5|9905|9895|9903|9893|14
1623073970000|2021-06-07 13:52:50|9904.9|9894.9|9904.1|9894.1|9904.9|9894.9|9904.1|9894.1|10
1623073980000|2021-06-07 13:53:00|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|9904|9894|4
1623073990000|2021-06-07 13:53:10|9904.6|9894.6|9904.3|9894.3|9904.9|9894.9|9904.3|9894.3|5
1623074000000|2021-06-07 13:53:20|9903.1|9893.1|9904.4|9894.4|9904.4|9894.4|9902.8|9892.8|8
1623074010000|2021-06-07 13:53:30|9905.8|9895.8|9905.9|9895.9|9907.3|9897.3|9905.8|9895.8|14
1623074020000|2021-06-07 13:53:40|9906|9896|9910.3|9900.3|9910.4|9900.4|9906|9896|13
1623074030000|2021-06-07 13:53:50|9908.8|9898.8|9909.8|9899.8|9909.8|9899.8|9905.3|9895.3|16
1623074040000|2021-06-07 13:54:00|9910|9900|9911|9901|9911|9901|9909.1|9899.1|12
1623074050000|2021-06-07 13:54:10|9911.1|9901.1|9907.3|9897.3|9911.1|9901.1|9906.8|9896.8|20
1623074060000|2021-06-07 13:54:20|9907|9897|9905|9895|9907.3|9897.3|9903.9|9893.9|15
1623074070000|2021-06-07 13:54:30|9905.3|9895.3|9909|9899|9909|9899|9905|9895|14
1623074080000|2021-06-07 13:54:40|9909.3|9899.3|9906.9|9896.9|9910.8|9900.8|9906.9|9896.9|16
1623074090000|2021-06-07 13:54:50|9907.1|9897.1|9908.6|9898.6|9909|9899|9907.1|9897.1|8
1623074100000|2021-06-07 13:55:00|9908.9|9898.9|9911|9901|9911|9901|9908.6|9898.6|10
1623074110000|2021-06-07 13:55:10|9911.3|9901.3|9910.9|9900.9|9911.5|9901.5|9910.3|9900.3|9
1623074120000|2021-06-07 13:55:20|9910.6|9900.6|9910.9|9900.9|9911|9901|9910.3|9900.3|8
1623074130000|2021-06-07 13:55:30|9911|9901|9912.4|9902.4|9912.8|9902.8|9911|9901|7
1623074140000|2021-06-07 13:55:40|9912.5|9902.5|9912|9902|9913.1|9903.1|9911.5|9901.5|14
1623074150000|2021-06-07 13:55:50|9912.3|9902.3|9912.6|9902.6|9912.8|9902.8|9912.1|9902.1|8
1623074160000|2021-06-07 13:56:00|9912.3|9902.3|9910.6|9900.6|9912.3|9902.3|9909.6|9899.6|8
1623074170000|2021-06-07 13:56:10|9910.9|9900.9|9912.4|9902.4|9912.5|9902.5|9910.9|9900.9|7
1623074180000|2021-06-07 13:56:20|9912.1|9902.1|9912.1|9902.1|9912.4|9902.4|9912|9902|4
1623074190000|2021-06-07 13:56:30|9911.8|9901.8|9912.6|9902.6|9912.6|9902.6|9911.8|9901.8|7
1623074200000|2021-06-07 13:56:40|9912.8|9902.8|9914.5|9904.5|9914.5|9904.5|9912.5|9902.5|14
1623074210000|2021-06-07 13:56:50|9914.4|9904.4|9915.1|9905.1|9915.1|9905.1|9913.6|9903.6|7
1623074220000|2021-06-07 13:57:00|9915.3|9905.3|9916.3|9906.3|9916.5|9906.5|9915.3|9905.3|6
1623074230000|2021-06-07 13:57:10|9916.4|9906.4|9914.5|9904.5|9916.8|9906.8|9914.4|9904.4|5
1623074240000|2021-06-07 13:57:20|9914.4|9904.4|9913|9903|9914.4|9904.4|9912.5|9902.5|5
1623074250000|2021-06-07 13:57:30|9913.5|9903.5|9912.5|9902.5|9913.9|9903.9|9912.1|9902.1|10
1623074260000|2021-06-07 13:57:40|9912.8|9902.8|9913|9903|9913|9903|9912.8|9902.8|5
1623074270000|2021-06-07 13:57:50|9912.9|9902.9|9912.5|9902.5|9913|9903|9911.9|9901.9|10
1623074280000|2021-06-07 13:58:00|9912.3|9902.3|9912.9|9902.9|9913.5|9903.5|9912.3|9902.3|7
1623074290000|2021-06-07 13:58:10|9912.8|9902.8|9911.1|9901.1|9912.8|9902.8|9911|9901|11
1623074300000|2021-06-07 13:58:20|9911|9901|9908.5|9898.5|9911|9901|9908.5|9898.5|10
1623074310000|2021-06-07 13:58:30|9908.4|9898.4|9906|9896|9908.4|9898.4|9906|9896|8
1623074320000|2021-06-07 13:58:40|9905.8|9895.8|9905.5|9895.5|9906.5|9896.5|9905|9895|8
1623074330000|2021-06-07 13:58:50|9905|9895|9906.9|9896.9|9906.9|9896.9|9905|9895|5
1623074340000|2021-06-07 13:59:00|9907|9897|9906.9|9896.9|9907|9897|9906.9|9896.9|2
1623074350000|2021-06-07 13:59:10|9906.4|9896.4|9905|9895|9906.4|9896.4|9905|9895|7
1623074360000|2021-06-07 13:59:20|9905.1|9895.1|9904.6|9894.6|9905.9|9895.9|9904.6|9894.6|9
1623074370000|2021-06-07 13:59:30|9904.1|9894.1|9907.1|9897.1|9907.1|9897.1|9903.1|9893.1|16
1623074380000|2021-06-07 13:59:40|9905.6|9895.6|9904.5|9894.5|9906.3|9896.3|9904.5|9894.5|11
1623074390000|2021-06-07 13:59:50|9904.3|9894.3|9903.1|9893.1|9904.5|9894.5|9902.8|9892.8|12
1623074400000|2021-06-07 14:00:00|9903.4|9893.4|9899.3|9889.3|9903.9|9893.9|9899.1|9889.1|18
1623074410000|2021-06-07 14:00:10|9898.5|9888.5|9900.3|9890.3|9900.6|9890.6|9897|9887|20
1623074420000|2021-06-07 14:00:20|9900|9890|9898.6|9888.6|9900.1|9890.1|9898.6|9888.6|12
1623074430000|2021-06-07 14:00:30|9898.5|9888.5|9897.6|9887.6|9898.5|9888.5|9897.5|9887.5|10
1623074440000|2021-06-07 14:00:40|9897.3|9887.3|9897.9|9887.9|9897.9|9887.9|9895.5|9885.5|9
1623074450000|2021-06-07 14:00:50|9897.8|9887.8|9895.4|9885.4|9897.8|9887.8|9894.9|9884.9|8
1623074460000|2021-06-07 14:01:00|9894.9|9884.9|9891.8|9881.8|9894.9|9884.9|9891.8|9881.8|10
1623074470000|2021-06-07 14:01:10|9892|9882|9892.5|9882.5|9892.9|9882.9|9891.9|9881.9|11
1623074480000|2021-06-07 14:01:20|9892.4|9882.4|9888.6|9878.6|9892.5|9882.5|9888.4|9878.4|15
1623074490000|2021-06-07 14:01:30|9888.4|9878.4|9887.9|9877.9|9888.8|9878.8|9887|9877|13
1623074500000|2021-06-07 14:01:40|9888.1|9878.1|9891.3|9881.3|9891.3|9881.3|9888.1|9878.1|15
1623074510000|2021-06-07 14:01:50|9892.1|9882.1|9891.8|9881.8|9892.1|9882.1|9890.9|9880.9|12
1623074520000|2021-06-07 14:02:00|9890.6|9880.6|9893.1|9883.1|9893.4|9883.4|9890.5|9880.5|14
1623074530000|2021-06-07 14:02:10|9893.4|9883.4|9894.4|9884.4|9894.4|9884.4|9892.4|9882.4|17
1623074540000|2021-06-07 14:02:20|9894.6|9884.6|9895.4|9885.4|9895.4|9885.4|9893.3|9883.3|14
1623074550000|2021-06-07 14:02:30|9895.6|9885.6|9896.3|9886.3|9896.4|9886.4|9895.4|9885.4|11
1623074560000|2021-06-07 14:02:40|9896.4|9886.4|9897.9|9887.9|9898.8|9888.8|9896.4|9886.4|13
1623074570000|2021-06-07 14:02:50|9897.8|9887.8|9895.8|9885.8|9897.8|9887.8|9895|9885|13
1623074580000|2021-06-07 14:03:00|9895.5|9885.5|9896.9|9886.9|9897.4|9887.4|9895.5|9885.5|14
1623074590000|2021-06-07 14:03:10|9897|9887|9896.9|9886.9|9897.1|9887.1|9896.1|9886.1|8
1623074600000|2021-06-07 14:03:20|9897.4|9887.4|9896.9|9886.9|9897.4|9887.4|9896.8|9886.8|11
1623074610000|2021-06-07 14:03:30|9897.4|9887.4|9894.9|9884.9|9897.4|9887.4|9894.9|9884.9|15
1623074620000|2021-06-07 14:03:40|9894.8|9884.8|9893|9883|9895.3|9885.3|9893|9883|13
1623074630000|2021-06-07 14:03:50|9893.1|9883.1|9895.6|9885.6|9895.6|9885.6|9893.1|9883.1|11
1623074640000|2021-06-07 14:04:00|9895.4|9885.4|9895.1|9885.1|9895.5|9885.5|9894.6|9884.6|8
1623074650000|2021-06-07 14:04:10|9895.5|9885.5|9894.6|9884.6|9895.5|9885.5|9894.6|9884.6|5
1623074660000|2021-06-07 14:04:20|9894.8|9884.8|9896.6|9886.6|9896.6|9886.6|9894.8|9884.8|7
1623074670000|2021-06-07 14:04:30|9896.8|9886.8|9897.5|9887.5|9897.5|9887.5|9896.8|9886.8|17
1623074680000|2021-06-07 14:04:40|9897.3|9887.3|9897|9887|9897.3|9887.3|9897|9887|2
1623074690000|2021-06-07 14:04:50|9896.5|9886.5|9895.9|9885.9|9896.5|9886.5|9895.9|9885.9|2
1623074700000|2021-06-07 14:05:00|9895|9885|9895|9885|9895.5|9885.5|9894.6|9884.6|6
1623074710000|2021-06-07 14:05:10|9895.5|9885.5|9894.8|9884.8|9895.8|9885.8|9894.8|9884.8|6
1623074720000|2021-06-07 14:05:20|9895|9885|9893.5|9883.5|9895|9885|9893.5|9883.5|7
1623074730000|2021-06-07 14:05:30|9894|9884|9896.4|9886.4|9896.4|9886.4|9894|9884|7
1623074740000|2021-06-07 14:05:40|9896.8|9886.8|9899|9889|9899.1|9889.1|9896.8|9886.8|14
1623074750000|2021-06-07 14:05:50|9899.1|9889.1|9899.6|9889.6|9899.6|9889.6|9899|9889|9
1623074760000|2021-06-07 14:06:00|9899.9|9889.9|9898.5|9888.5|9900.1|9890.1|9898.5|9888.5|8
1623074770000|2021-06-07 14:06:10|9898.9|9888.9|9899.3|9889.3|9899.3|9889.3|9898.9|9888.9|3
1623074780000|2021-06-07 14:06:20|9899.5|9889.5|9902.1|9892.1|9902.6|9892.6|9899.5|9889.5|13
1623074790000|2021-06-07 14:06:30|9901.9|9891.9|9901.3|9891.3|9901.9|9891.9|9901.3|9891.3|6
1623074800000|2021-06-07 14:06:40|9901.8|9891.8|9903.4|9893.4|9904.4|9894.4|9901.4|9891.4|16
1623074810000|2021-06-07 14:06:50|9903.9|9893.9|9905.6|9895.6|9906.1|9896.1|9903.9|9893.9|22
1623074820000|2021-06-07 14:07:00|9905.4|9895.4|9905.3|9895.3|9905.5|9895.5|9904.5|9894.5|11
1623074830000|2021-06-07 14:07:10|9905|9895|9904|9894|9905|9895|9904|9894|2
1623074840000|2021-06-07 14:07:20|9904.6|9894.6|9906|9896|9906|9896|9904.6|9894.6|12
1623074850000|2021-06-07 14:07:30|9905.8|9895.8|9904.8|9894.8|9905.8|9895.8|9904.4|9894.4|5
1623074860000|2021-06-07 14:07:40|9904.3|9894.3|9903.1|9893.1|9905.1|9895.1|9903.1|9893.1|8
1623074870000|2021-06-07 14:07:50|9902.9|9892.9|9903.1|9893.1|9903.1|9893.1|9902.5|9892.5|5
1623074880000|2021-06-07 14:08:00|9903.4|9893.4|9905.8|9895.8|9906.1|9896.1|9903.4|9893.4|13
1623074890000|2021-06-07 14:08:10|9905.5|9895.5|9905|9895|9905.6|9895.6|9905|9895|6
1623074900000|2021-06-07 14:08:20|9905.3|9895.3|9905|9895|9905.4|9895.4|9904.8|9894.8|6
1623074910000|2021-06-07 14:08:30|9905.1|9895.1|9902.9|9892.9|9905.5|9895.5|9902.9|9892.9|7
1623074920000|2021-06-07 14:08:40|9903.1|9893.1|9903|9893|9903.1|9893.1|9902.9|9892.9|4
1623074930000|2021-06-07 14:08:50|9902.9|9892.9|9902.9|9892.9|9903.1|9893.1|9902.3|9892.3|7
1623074940000|2021-06-07 14:09:00|9903.3|9893.3|9903.3|9893.3|9903.4|9893.4|9903.3|9893.3|5
1623074950000|2021-06-07 14:09:10|9903.4|9893.4|9902.8|9892.8|9903.4|9893.4|9902.8|9892.8|3
1623074960000|2021-06-07 14:09:20|9902.4|9892.4|9903|9893|9903|9893|9902.3|9892.3|6
1623074970000|2021-06-07 14:09:30|9902.5|9892.5|9903|9893|9903.6|9893.6|9902.3|9892.3|12
1623074980000|2021-06-07 14:09:40|9902.9|9892.9|9902|9892|9902.9|9892.9|9902|9892|8
1623074990000|2021-06-07 14:09:50|9901.9|9891.9|9902.6|9892.6|9902.6|9892.6|9901.5|9891.5|8
1623075000000|2021-06-07 14:10:00|9903|9893|9904.8|9894.8|9904.9|9894.9|9903|9893|7
1623075010000|2021-06-07 14:10:10|9904.9|9894.9|9910.9|9900.9|9910.9|9900.9|9904.9|9894.9|22
1623075020000|2021-06-07 14:10:20|9911.5|9901.5|9911.3|9901.3|9911.9|9901.9|9910.6|9900.6|13
1623075030000|2021-06-07 14:10:30|9911.1|9901.1|9913.9|9903.9|9914|9904|9910.4|9900.4|14
1623075040000|2021-06-07 14:10:40|9913.6|9903.6|9912.6|9902.6|9914.1|9904.1|9912.6|9902.6|16
1623075050000|2021-06-07 14:10:50|9913|9903|9912.9|9902.9|9913.8|9903.8|9912.6|9902.6|13
1623075060000|2021-06-07 14:11:00|9913.1|9903.1|9912.9|9902.9|9914.1|9904.1|9912.9|9902.9|9
1623075070000|2021-06-07 14:11:10|9912.8|9902.8|9912.8|9902.8|9913|9903|9912.5|9902.5|7
1623075080000|2021-06-07 14:11:20|9912.6|9902.6|9911.3|9901.3|9912.6|9902.6|9911.3|9901.3|9
1623075090000|2021-06-07 14:11:30|9912|9902|9912|9902|9912|9902|9912|9902|1
1623075100000|2021-06-07 14:11:40|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1623075110000|2021-06-07 14:11:50|9912.4|9902.4|9914|9904|9914|9904|9912.4|9902.4|6
1623075120000|2021-06-07 14:12:00|9914.3|9904.3|9914|9904|9914.5|9904.5|9914|9904|4
1623075130000|2021-06-07 14:12:10|9914.1|9904.1|9914.3|9904.3|9914.3|9904.3|9914|9904|3
1623075140000|2021-06-07 14:12:20|9913.8|9903.8|9913.8|9903.8|9914.3|9904.3|9913.8|9903.8|5
1623075150000|2021-06-07 14:12:30|9914|9904|9914.1|9904.1|9914.6|9904.6|9913.8|9903.8|10
1623075160000|2021-06-07 14:12:40|9914|9904|9913.4|9903.4|9914|9904|9912.4|9902.4|15
1623075170000|2021-06-07 14:12:50|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9912.4|9902.4|4
1623075180000|2021-06-07 14:13:00|9913.5|9903.5|9914.5|9904.5|9914.8|9904.8|9912.6|9902.6|11
1623075190000|2021-06-07 14:13:10|9914.4|9904.4|9914.1|9904.1|9915|9905|9914.1|9904.1|14
1623075200000|2021-06-07 14:13:20|9913.9|9903.9|9910.8|9900.8|9914|9904|9910.8|9900.8|12
1623075210000|2021-06-07 14:13:30|9910.9|9900.9|9910.8|9900.8|9910.9|9900.9|9910.8|9900.8|2
1623075220000|2021-06-07 14:13:40|9911|9901|9911.6|9901.6|9911.6|9901.6|9911|9901|3
1623075230000|2021-06-07 14:13:50|9911.8|9901.8|9912.8|9902.8|9912.8|9902.8|9911.8|9901.8|3
1623075250000|2021-06-07 14:14:10|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|1
1623075260000|2021-06-07 14:14:20|9912.4|9902.4|9911|9901|9912.4|9902.4|9910.8|9900.8|6
1623075270000|2021-06-07 14:14:30|9910.6|9900.6|9909.5|9899.5|9910.6|9900.6|9909|9899|18
1623075280000|2021-06-07 14:14:40|9909.3|9899.3|9909|9899|9909.3|9899.3|9908.8|9898.8|8
1623075290000|2021-06-07 14:14:50|9909.1|9899.1|9909.3|9899.3|9909.4|9899.4|9909|9899|6
1623075300000|2021-06-07 14:15:00|9909|9899|9909.3|9899.3|9909.3|9899.3|9909|9899|8
1623075310000|2021-06-07 14:15:10|9909|9899|9906.5|9896.5|9909|9899|9906.5|9896.5|8
1623075320000|2021-06-07 14:15:20|9906.3|9896.3|9907.6|9897.6|9907.6|9897.6|9906.3|9896.3|9
1623075330000|2021-06-07 14:15:30|9907.8|9897.8|9907.6|9897.6|9908.4|9898.4|9907.4|9897.4|12
1623075340000|2021-06-07 14:15:40|9907.9|9897.9|9908.6|9898.6|9908.8|9898.8|9907.9|9897.9|5
1623075350000|2021-06-07 14:15:50|9908.5|9898.5|9904.4|9894.4|9908.5|9898.5|9904.4|9894.4|9
1623075360000|2021-06-07 14:16:00|9904.5|9894.5|9905.3|9895.3|9906.1|9896.1|9904.5|9894.5|10
1623075370000|2021-06-07 14:16:10|9905|9895|9904.8|9894.8|9905|9895|9904.8|9894.8|2
1623075380000|2021-06-07 14:16:20|9904.4|9894.4|9904.5|9894.5|9904.5|9894.5|9904.3|9894.3|3
1623075390000|2021-06-07 14:16:30|9904.4|9894.4|9904.4|9894.4|9904.5|9894.5|9904.4|9894.4|3
1623075400000|2021-06-07 14:16:40|9904.5|9894.5|9904.3|9894.3|9904.5|9894.5|9904.3|9894.3|3
1623075420000|2021-06-07 14:17:00|9904|9894|9899.1|9889.1|9904|9894|9899.1|9889.1|14
1623075430000|2021-06-07 14:17:10|9898.9|9888.9|9899.9|9889.9|9899.9|9889.9|9898.9|9888.9|7
1623075440000|2021-06-07 14:17:20|9901.4|9891.4|9900.3|9890.3|9902.3|9892.3|9900.3|9890.3|10
1623075450000|2021-06-07 14:17:30|9900|9890|9901.9|9891.9|9901.9|9891.9|9899.1|9889.1|16
1623075460000|2021-06-07 14:17:40|9901.8|9891.8|9900.8|9890.8|9901.8|9891.8|9900.8|9890.8|8
1623075470000|2021-06-07 14:17:50|9901|9891|9900.6|9890.6|9901|9891|9900.3|9890.3|5
1623075480000|2021-06-07 14:18:00|9900.8|9890.8|9900.4|9890.4|9900.8|9890.8|9900.4|9890.4|5
1623075490000|2021-06-07 14:18:10|9899.8|9889.8|9898.3|9888.3|9899.8|9889.8|9897.3|9887.3|15
1623075500000|2021-06-07 14:18:20|9898|9888|9894.9|9884.9|9898|9888|9894.9|9884.9|10
1623075510000|2021-06-07 14:18:30|9894.8|9884.8|9896.9|9886.9|9896.9|9886.9|9894.8|9884.8|5
1623075520000|2021-06-07 14:18:40|9897|9887|9898.1|9888.1|9898.1|9888.1|9897|9887|7
1623075530000|2021-06-07 14:18:50|9898.5|9888.5|9899.3|9889.3|9899.3|9889.3|9898.5|9888.5|4
1623075540000|2021-06-07 14:19:00|9899.5|9889.5|9896.9|9886.9|9899.8|9889.8|9896.8|9886.8|8
1623075550000|2021-06-07 14:19:10|9896.8|9886.8|9893.5|9883.5|9896.8|9886.8|9891.6|9881.6|17
1623075560000|2021-06-07 14:19:20|9893.1|9883.1|9893.8|9883.8|9893.9|9883.9|9893|9883|11
1623075570000|2021-06-07 14:19:30|9893.5|9883.5|9892.5|9882.5|9893.5|9883.5|9892.4|9882.4|15
1623075580000|2021-06-07 14:19:40|9892.8|9882.8|9893.5|9883.5|9893.5|9883.5|9892.8|9882.8|13
1623075590000|2021-06-07 14:19:50|9893.3|9883.3|9892.1|9882.1|9893.3|9883.3|9892.1|9882.1|12
1623075600000|2021-06-07 14:20:00|9891.6|9881.6|9892.1|9882.1|9892.6|9882.6|9889.3|9879.3|25
1623075610000|2021-06-07 14:20:10|9892|9882|9892|9882|9892|9882|9891.5|9881.5|6
1623075620000|2021-06-07 14:20:20|9891.5|9881.5|9892.3|9882.3|9892.9|9882.9|9891.5|9881.5|14
1623075630000|2021-06-07 14:20:30|9892.1|9882.1|9892|9882|9892.3|9882.3|9891.8|9881.8|8
1623075640000|2021-06-07 14:20:40|9891|9881|9891.4|9881.4|9891.4|9881.4|9891|9881|5
1623075650000|2021-06-07 14:20:50|9891.6|9881.6|9893.3|9883.3|9893.5|9883.5|9891.6|9881.6|11
1623075660000|2021-06-07 14:21:00|9893.5|9883.5|9891.3|9881.3|9893.5|9883.5|9890.4|9880.4|9
1623075670000|2021-06-07 14:21:10|9891.4|9881.4|9892|9882|9892.4|9882.4|9891.4|9881.4|11
1623075680000|2021-06-07 14:21:20|9892.1|9882.1|9892.3|9882.3|9892.4|9882.4|9892.1|9882.1|3
1623075690000|2021-06-07 14:21:30|9891.9|9881.9|9893.1|9883.1|9893.3|9883.3|9891.6|9881.6|8
1623075700000|2021-06-07 14:21:40|9893.5|9883.5|9896.1|9886.1|9896.1|9886.1|9893.3|9883.3|6
1623075710000|2021-06-07 14:21:50|9896.3|9886.3|9895.9|9885.9|9896.3|9886.3|9895.5|9885.5|10
1623075720000|2021-06-07 14:22:00|9895.6|9885.6|9889.6|9879.6|9895.6|9885.6|9889.6|9879.6|14
1623075730000|2021-06-07 14:22:10|9890.6|9880.6|9889.1|9879.1|9890.6|9880.6|9888.8|9878.8|7
1623075740000|2021-06-07 14:22:20|9889.3|9879.3|9890|9880|9890.5|9880.5|9889.3|9879.3|11
1623075750000|2021-06-07 14:22:30|9889.9|9879.9|9887|9877|9889.9|9879.9|9886.3|9876.3|16
1623075760000|2021-06-07 14:22:40|9887.1|9877.1|9887.8|9877.8|9887.8|9877.8|9886.4|9876.4|6
1623075770000|2021-06-07 14:22:50|9888|9878|9887.5|9877.5|9888.6|9878.6|9887.1|9877.1|8
1623075780000|2021-06-07 14:23:00|9887.4|9877.4|9888.8|9878.8|9889.3|9879.3|9887.4|9877.4|7
1623075790000|2021-06-07 14:23:10|9889|9879|9891.3|9881.3|9891.3|9881.3|9889|9879|5
1623075800000|2021-06-07 14:23:20|9891|9881|9891.1|9881.1|9891.3|9881.3|9890.9|9880.9|5
1623075810000|2021-06-07 14:23:30|9890.9|9880.9|9889.6|9879.6|9890.9|9880.9|9889.6|9879.6|3
1623075820000|2021-06-07 14:23:40|9889.5|9879.5|9890.6|9880.6|9890.9|9880.9|9888.6|9878.6|12
1623075830000|2021-06-07 14:23:50|9890.9|9880.9|9891.1|9881.1|9891.3|9881.3|9890.9|9880.9|5
1623075840000|2021-06-07 14:24:00|9890.9|9880.9|9888.4|9878.4|9890.9|9880.9|9888.4|9878.4|8
1623075850000|2021-06-07 14:24:10|9888.1|9878.1|9889.3|9879.3|9889.3|9879.3|9887.9|9877.9|6
1623075860000|2021-06-07 14:24:20|9889|9879|9889.1|9879.1|9889.1|9879.1|9888.9|9878.9|3
1623075870000|2021-06-07 14:24:30|9890.6|9880.6|9891.3|9881.3|9891.3|9881.3|9890.6|9880.6|3
1623075880000|2021-06-07 14:24:40|9891|9881|9891.3|9881.3|9891.3|9881.3|9890.5|9880.5|7
1623075890000|2021-06-07 14:24:50|9891.1|9881.1|9892.1|9882.1|9892.3|9882.3|9890.8|9880.8|11
1623075900000|2021-06-07 14:25:00|9891.9|9881.9|9891.4|9881.4|9893.4|9883.4|9891.4|9881.4|14
1623075910000|2021-06-07 14:25:10|9891.5|9881.5|9892.1|9882.1|9892.6|9882.6|9891.4|9881.4|11
1623075920000|2021-06-07 14:25:20|9892.3|9882.3|9893.4|9883.4|9893.4|9883.4|9892.3|9882.3|6
1623075930000|2021-06-07 14:25:30|9893.3|9883.3|9893|9883|9893.3|9883.3|9893|9883|2
1623075940000|2021-06-07 14:25:40|9893.1|9883.1|9894.4|9884.4|9894.6|9884.6|9892.6|9882.6|8
1623075950000|2021-06-07 14:25:50|9894.5|9884.5|9894.3|9884.3|9894.5|9884.5|9894.3|9884.3|3
1623075960000|2021-06-07 14:26:00|9894.4|9884.4|9895.1|9885.1|9895.1|9885.1|9894.3|9884.3|8
1623075970000|2021-06-07 14:26:10|9895.3|9885.3|9895.6|9885.6|9895.8|9885.8|9894.8|9884.8|7
1623075980000|2021-06-07 14:26:20|9896.1|9886.1|9896.4|9886.4|9896.4|9886.4|9896.1|9886.1|5
1623075990000|2021-06-07 14:26:30|9896.5|9886.5|9896.9|9886.9|9896.9|9886.9|9896.3|9886.3|5
1623076000000|2021-06-07 14:26:40|9897.1|9887.1|9897.9|9887.9|9897.9|9887.9|9897.1|9887.1|6
1623076010000|2021-06-07 14:26:50|9897.5|9887.5|9897.9|9887.9|9897.9|9887.9|9897.1|9887.1|6
1623076030000|2021-06-07 14:27:10|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9898|9888|7
1623076040000|2021-06-07 14:27:20|9899.4|9889.4|9898.5|9888.5|9899.4|9889.4|9898.5|9888.5|3
1623076050000|2021-06-07 14:27:30|9898.4|9888.4|9899.8|9889.8|9899.9|9889.9|9898|9888|13
1623076060000|2021-06-07 14:27:40|9899.9|9889.9|9901.6|9891.6|9902.3|9892.3|9899.9|9889.9|13
1623076070000|2021-06-07 14:27:50|9901.8|9891.8|9901.6|9891.6|9902|9892|9900.8|9890.8|9
1623076080000|2021-06-07 14:28:00|9902.1|9892.1|9903.1|9893.1|9903.1|9893.1|9902.1|9892.1|9
1623076090000|2021-06-07 14:28:10|9903.3|9893.3|9902|9892|9903.4|9893.4|9901.6|9891.6|8
1623076100000|2021-06-07 14:28:20|9903.5|9893.5|9903.4|9893.4|9903.9|9893.9|9902.9|9892.9|9
1623076110000|2021-06-07 14:28:30|9903.3|9893.3|9901.5|9891.5|9903.3|9893.3|9900.8|9890.8|16
1623076120000|2021-06-07 14:28:40|9901.3|9891.3|9902.1|9892.1|9902.1|9892.1|9901.3|9891.3|8
1623076130000|2021-06-07 14:28:50|9901.9|9891.9|9901.9|9891.9|9902|9892|9901.8|9891.8|4
1623076140000|2021-06-07 14:29:00|9902|9892|9902.3|9892.3|9903.1|9893.1|9902|9892|10
1623076150000|2021-06-07 14:29:10|9902|9892|9901.1|9891.1|9902|9892|9901.1|9891.1|7
1623076160000|2021-06-07 14:29:20|9900.6|9890.6|9900.6|9890.6|9901.1|9891.1|9900.6|9890.6|8
1623076170000|2021-06-07 14:29:30|9900.9|9890.9|9901.3|9891.3|9901.3|9891.3|9898.8|9888.8|18
1623076180000|2021-06-07 14:29:40|9900.5|9890.5|9900.1|9890.1|9900.5|9890.5|9900.1|9890.1|7
1623076190000|2021-06-07 14:29:50|9899.9|9889.9|9899.3|9889.3|9899.9|9889.9|9898.9|9888.9|5
1623076200000|2021-06-07 14:30:00|9899.5|9889.5|9899|9889|9899.8|9889.8|9899|9889|7
1623076210000|2021-06-07 14:30:10|9898.9|9888.9|9896.9|9886.9|9898.9|9888.9|9896.6|9886.6|9
1623076220000|2021-06-07 14:30:20|9896.6|9886.6|9896.4|9886.4|9896.9|9886.9|9896.4|9886.4|6
1623076230000|2021-06-07 14:30:30|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|2
1623076240000|2021-06-07 14:30:40|9897.1|9887.1|9897|9887|9897.8|9887.8|9896.8|9886.8|8
1623076250000|2021-06-07 14:30:50|9896.8|9886.8|9895.1|9885.1|9896.8|9886.8|9893.8|9883.8|9
1623076260000|2021-06-07 14:31:00|9895.4|9885.4|9896|9886|9896.8|9886.8|9895.4|9885.4|12
1623076270000|2021-06-07 14:31:10|9895.9|9885.9|9895.8|9885.8|9895.9|9885.9|9895.6|9885.6|3
1623076280000|2021-06-07 14:31:20|9896|9886|9895.8|9885.8|9896.5|9886.5|9895.5|9885.5|7
1623076290000|2021-06-07 14:31:30|9896.6|9886.6|9898.4|9888.4|9898.5|9888.5|9896.6|9886.6|18
1623076300000|2021-06-07 14:31:40|9898.3|9888.3|9898.4|9888.4|9898.4|9888.4|9897.4|9887.4|10
1623076310000|2021-06-07 14:31:50|9898.8|9888.8|9900.1|9890.1|9900.1|9890.1|9898.8|9888.8|7
1623076320000|2021-06-07 14:32:00|9900.4|9890.4|9901|9891|9901|9891|9900.3|9890.3|7
1623076330000|2021-06-07 14:32:10|9901.4|9891.4|9902.6|9892.6|9902.8|9892.8|9901|9891|11
1623076340000|2021-06-07 14:32:20|9902.9|9892.9|9903.8|9893.8|9904.4|9894.4|9901.9|9891.9|21
1623076350000|2021-06-07 14:32:30|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9902.6|9892.6|11
1623076360000|2021-06-07 14:32:40|9903.9|9893.9|9904.3|9894.3|9904.4|9894.4|9903.9|9893.9|5
1623076370000|2021-06-07 14:32:50|9904.1|9894.1|9904|9894|9904.1|9894.1|9903.6|9893.6|9
1623076380000|2021-06-07 14:33:00|9904.1|9894.1|9907.4|9897.4|9907.8|9897.8|9904.1|9894.1|18
1623076390000|2021-06-07 14:33:10|9907.5|9897.5|9906|9896|9908|9898|9905.1|9895.1|15
1623076400000|2021-06-07 14:33:20|9905.5|9895.5|9905.4|9895.4|9905.9|9895.9|9904.6|9894.6|10
1623076410000|2021-06-07 14:33:30|9904.9|9894.9|9902|9892|9904.9|9894.9|9901.6|9891.6|12
1623076420000|2021-06-07 14:33:40|9902.3|9892.3|9902.4|9892.4|9902.6|9892.6|9902.3|9892.3|6
1623076430000|2021-06-07 14:33:50|9902.1|9892.1|9902.4|9892.4|9902.8|9892.8|9902.1|9892.1|4
1623076440000|2021-06-07 14:34:00|9902.5|9892.5|9903.1|9893.1|9903.1|9893.1|9902.5|9892.5|6
1623076450000|2021-06-07 14:34:10|9902.9|9892.9|9902.1|9892.1|9902.9|9892.9|9902.1|9892.1|6
1623076460000|2021-06-07 14:34:20|9902.5|9892.5|9903.1|9893.1|9903.1|9893.1|9902.5|9892.5|4
1623076470000|2021-06-07 14:34:30|9903|9893|9900.4|9890.4|9903|9893|9900.4|9890.4|11
1623076480000|2021-06-07 14:34:40|9900.1|9890.1|9898.4|9888.4|9900.1|9890.1|9897.6|9887.6|16
1623076490000|2021-06-07 14:34:50|9898.5|9888.5|9898.8|9888.8|9898.8|9888.8|9898.4|9888.4|6
1623076500000|2021-06-07 14:35:00|9898.5|9888.5|9897.1|9887.1|9898.5|9888.5|9897.1|9887.1|13
1623076510000|2021-06-07 14:35:10|9897.4|9887.4|9898.3|9888.3|9898.3|9888.3|9897.4|9887.4|5
1623076520000|2021-06-07 14:35:20|9898.1|9888.1|9900.1|9890.1|9900.1|9890.1|9898.1|9888.1|9
1623076530000|2021-06-07 14:35:30|9900.6|9890.6|9902|9892|9902|9892|9900.6|9890.6|6
1623076540000|2021-06-07 14:35:40|9901.4|9891.4|9901.9|9891.9|9902.8|9892.8|9900.8|9890.8|14
1623076550000|2021-06-07 14:35:50|9901.8|9891.8|9902.3|9892.3|9902.6|9892.6|9901.6|9891.6|11
1623076560000|2021-06-07 14:36:00|9902.5|9892.5|9902.6|9892.6|9902.6|9892.6|9902.3|9892.3|10
1623076570000|2021-06-07 14:36:10|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1623076580000|2021-06-07 14:36:20|9902.6|9892.6|9903.4|9893.4|9903.4|9893.4|9902.6|9892.6|3
1623076590000|2021-06-07 14:36:30|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|9903.6|9893.6|6
1623076600000|2021-06-07 14:36:40|9905.5|9895.5|9904.9|9894.9|9906|9896|9904.9|9894.9|11
1623076610000|2021-06-07 14:36:50|9904.6|9894.6|9903.6|9893.6|9904.6|9894.6|9902.9|9892.9|15
1623076620000|2021-06-07 14:37:00|9903.4|9893.4|9902.8|9892.8|9904.4|9894.4|9902.8|9892.8|13
1623076630000|2021-06-07 14:37:10|9902.9|9892.9|9902.8|9892.8|9903.5|9893.5|9902.6|9892.6|11
1623076650000|2021-06-07 14:37:30|9903|9893|9903|9893|9903|9893|9903|9893|1
1623076660000|2021-06-07 14:37:40|9904|9894|9902.6|9892.6|9904|9894|9902.3|9892.3|21
1623076670000|2021-06-07 14:37:50|9902.9|9892.9|9902.8|9892.8|9903.3|9893.3|9902.8|9892.8|5
1623076680000|2021-06-07 14:38:00|9902.9|9892.9|9902.4|9892.4|9902.9|9892.9|9902.4|9892.4|4
1623076690000|2021-06-07 14:38:10|9902.1|9892.1|9900.5|9890.5|9902.1|9892.1|9900.5|9890.5|9
1623076700000|2021-06-07 14:38:20|9900.4|9890.4|9899.3|9889.3|9900.4|9890.4|9898.9|9888.9|11
1623076710000|2021-06-07 14:38:30|9899|9889|9897.5|9887.5|9899|9889|9897.5|9887.5|6
1623076720000|2021-06-07 14:38:40|9897.6|9887.6|9897.4|9887.4|9897.6|9887.6|9897.4|9887.4|6
1623076730000|2021-06-07 14:38:50|9897.3|9887.3|9898.6|9888.6|9898.6|9888.6|9896|9886|10
1623076740000|2021-06-07 14:39:00|9898.5|9888.5|9897|9887|9898.5|9888.5|9896.9|9886.9|6
1623076760000|2021-06-07 14:39:20|9896.6|9886.6|9896.3|9886.3|9896.6|9886.6|9895.6|9885.6|8
1623076770000|2021-06-07 14:39:30|9896.4|9886.4|9897.1|9887.1|9897.6|9887.6|9896.4|9886.4|5
1623076780000|2021-06-07 14:39:40|9896.9|9886.9|9896|9886|9897.1|9887.1|9896|9886|6
1623076790000|2021-06-07 14:39:50|9896.1|9886.1|9896.9|9886.9|9896.9|9886.9|9896.1|9886.1|6
1623076800000|2021-06-07 14:40:00|9897|9887|9900.3|9890.3|9900.3|9890.3|9896.9|9886.9|11
1623076810000|2021-06-07 14:40:10|9900.8|9890.8|9903.4|9893.4|9903.6|9893.6|9900.8|9890.8|19
1623076820000|2021-06-07 14:40:20|9903.6|9893.6|9903.4|9893.4|9903.6|9893.6|9903.4|9893.4|2
1623076830000|2021-06-07 14:40:30|9902.9|9892.9|9901.6|9891.6|9903.4|9893.4|9901.4|9891.4|12
1623076840000|2021-06-07 14:40:40|9901.9|9891.9|9903.3|9893.3|9903.3|9893.3|9901.9|9891.9|9
1623076850000|2021-06-07 14:40:50|9903.6|9893.6|9903.4|9893.4|9903.6|9893.6|9903.4|9893.4|4
1623076860000|2021-06-07 14:41:00|9903.1|9893.1|9902.5|9892.5|9903.1|9893.1|9902.5|9892.5|6
1623076870000|2021-06-07 14:41:10|9902.6|9892.6|9903.5|9893.5|9904|9894|9902.6|9892.6|7
1623076890000|2021-06-07 14:41:30|9903.9|9893.9|9903.8|9893.8|9904.5|9894.5|9903.6|9893.6|14
1623076900000|2021-06-07 14:41:40|9903.9|9893.9|9904.4|9894.4|9904.6|9894.6|9903.9|9893.9|15
1623076910000|2021-06-07 14:41:50|9904.8|9894.8|9905|9895|9905.1|9895.1|9903.8|9893.8|12
1623076920000|2021-06-07 14:42:00|9904.6|9894.6|9904.1|9894.1|9904.6|9894.6|9904.1|9894.1|4
1623076930000|2021-06-07 14:42:10|9904.3|9894.3|9904.6|9894.6|9905.1|9895.1|9904.3|9894.3|10
1623076940000|2021-06-07 14:42:20|9904.4|9894.4|9901.6|9891.6|9904.9|9894.9|9901.6|9891.6|10
1623076950000|2021-06-07 14:42:30|9900.9|9890.9|9900.1|9890.1|9900.9|9890.9|9900|9890|7
1623076960000|2021-06-07 14:42:40|9900|9890|9900|9890|9900|9890|9900|9890|1
1623076970000|2021-06-07 14:42:50|9900.8|9890.8|9901.1|9891.1|9901.5|9891.5|9900.8|9890.8|8
1623076980000|2021-06-07 14:43:00|9901.3|9891.3|9901.8|9891.8|9902|9892|9901.1|9891.1|6
1623076990000|2021-06-07 14:43:10|9902.9|9892.9|9904.4|9894.4|9905|9895|9902.9|9892.9|11
1623077000000|2021-06-07 14:43:20|9903.8|9893.8|9904.5|9894.5|9905|9895|9903.5|9893.5|6
1623077010000|2021-06-07 14:43:30|9904.4|9894.4|9902.3|9892.3|9904.4|9894.4|9902.3|9892.3|5
1623077020000|2021-06-07 14:43:40|9902.1|9892.1|9903.4|9893.4|9903.4|9893.4|9902|9892|6
1623077030000|2021-06-07 14:43:50|9903.5|9893.5|9901.6|9891.6|9905|9895|9901.6|9891.6|11
1623077040000|2021-06-07 14:44:00|9902|9892|9902.3|9892.3|9903|9893|9902|9892|6
1623077050000|2021-06-07 14:44:10|9902.1|9892.1|9901.4|9891.4|9902.1|9892.1|9901.3|9891.3|6
1623077060000|2021-06-07 14:44:20|9901.6|9891.6|9902.3|9892.3|9902.5|9892.5|9901.6|9891.6|5
1623077070000|2021-06-07 14:44:30|9902.6|9892.6|9903.4|9893.4|9903.4|9893.4|9902.6|9892.6|4
1623077080000|2021-06-07 14:44:40|9903.8|9893.8|9905.3|9895.3|9905.3|9895.3|9903.8|9893.8|3
1623077090000|2021-06-07 14:44:50|9904.8|9894.8|9905.1|9895.1|9905.6|9895.6|9904.6|9894.6|6
1623077100000|2021-06-07 14:45:00|9905|9895|9904.9|9894.9|9905|9895|9904.3|9894.3|5
1623077110000|2021-06-07 14:45:10|9904.5|9894.5|9907.5|9897.5|9907.8|9897.8|9904.4|9894.4|11
1623077120000|2021-06-07 14:45:20|9907.4|9897.4|9905.8|9895.8|9907.4|9897.4|9905.6|9895.6|15
1623077130000|2021-06-07 14:45:30|9906|9896|9906.1|9896.1|9907.5|9897.5|9905.9|9895.9|12
1623077140000|2021-06-07 14:45:40|9905.6|9895.6|9903.9|9893.9|9905.9|9895.9|9903.9|9893.9|7
1623077150000|2021-06-07 14:45:50|9904|9894|9902.6|9892.6|9904.3|9894.3|9902.6|9892.6|5
1623077160000|2021-06-07 14:46:00|9903|9893|9903.6|9893.6|9903.6|9893.6|9902.8|9892.8|7
1623077170000|2021-06-07 14:46:10|9903.9|9893.9|9904.5|9894.5|9904.5|9894.5|9903.9|9893.9|4
1623077180000|2021-06-07 14:46:20|9904.6|9894.6|9904.9|9894.9|9905.8|9895.8|9904.4|9894.4|10
1623077190000|2021-06-07 14:46:30|9905|9895|9904.1|9894.1|9905.5|9895.5|9904|9894|8
1623077200000|2021-06-07 14:46:40|9904.4|9894.4|9905.3|9895.3|9905.3|9895.3|9904.4|9894.4|7
1623077210000|2021-06-07 14:46:50|9904.9|9894.9|9903.9|9893.9|9904.9|9894.9|9903.9|9893.9|5
1623077220000|2021-06-07 14:47:00|9904.1|9894.1|9904.1|9894.1|9904.4|9894.4|9904.1|9894.1|3
1623077230000|2021-06-07 14:47:10|9903.9|9893.9|9903|9893|9903.9|9893.9|9902.1|9892.1|12
1623077240000|2021-06-07 14:47:20|9902.9|9892.9|9902.8|9892.8|9902.9|9892.9|9902|9892|6
1623077250000|2021-06-07 14:47:30|9902.9|9892.9|9903.6|9893.6|9903.6|9893.6|9902.9|9892.9|3
1623077260000|2021-06-07 14:47:40|9903.9|9893.9|9903.6|9893.6|9904.8|9894.8|9903.6|9893.6|7
1623077270000|2021-06-07 14:47:50|9903.1|9893.1|9903.4|9893.4|9903.5|9893.5|9901.9|9891.9|9
1623077280000|2021-06-07 14:48:00|9903.3|9893.3|9904.8|9894.8|9904.8|9894.8|9902.9|9892.9|10
1623077290000|2021-06-07 14:48:10|9904.9|9894.9|9905.3|9895.3|9905.9|9895.9|9904.8|9894.8|8
1623077300000|2021-06-07 14:48:20|9905|9895|9906.1|9896.1|9906.4|9896.4|9905|9895|4
1623077310000|2021-06-07 14:48:30|9906.3|9896.3|9907.4|9897.4|9907.4|9897.4|9906.3|9896.3|6
1623077320000|2021-06-07 14:48:40|9907.3|9897.3|9906.6|9896.6|9907.3|9897.3|9906.6|9896.6|4
1623077330000|2021-06-07 14:48:50|9906.9|9896.9|9907.3|9897.3|9907.3|9897.3|9905.3|9895.3|14
1623077340000|2021-06-07 14:49:00|9907.4|9897.4|9906.4|9896.4|9907.8|9897.8|9906.4|9896.4|11
1623077350000|2021-06-07 14:49:10|9906.3|9896.3|9906.4|9896.4|9906.4|9896.4|9906.3|9896.3|2
1623077360000|2021-06-07 14:49:20|9906.3|9896.3|9905.9|9895.9|9906.3|9896.3|9905.9|9895.9|4
1623077370000|2021-06-07 14:49:30|9905.5|9895.5|9904.4|9894.4|9905.5|9895.5|9904.4|9894.4|5
1623077380000|2021-06-07 14:49:40|9905|9895|9904.4|9894.4|9905|9895|9904.3|9894.3|5
1623077390000|2021-06-07 14:49:50|9904.5|9894.5|9907|9897|9907|9897|9904.5|9894.5|10
1623077400000|2021-06-07 14:50:00|9907.1|9897.1|9906.9|9896.9|9907.8|9897.8|9906.9|9896.9|10
1623077420000|2021-06-07 14:50:20|9906.8|9896.8|9905.9|9895.9|9906.8|9896.8|9905.6|9895.6|9
1623077430000|2021-06-07 14:50:30|9905.6|9895.6|9906.4|9896.4|9906.4|9896.4|9905.6|9895.6|7
1623077440000|2021-06-07 14:50:40|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|1
1623077460000|2021-06-07 14:51:00|9906.4|9896.4|9907.4|9897.4|9907.8|9897.8|9906.4|9896.4|5
1623077470000|2021-06-07 14:51:10|9907.5|9897.5|9906.3|9896.3|9908|9898|9906.3|9896.3|8
1623077480000|2021-06-07 14:51:20|9905.9|9895.9|9905.9|9895.9|9906.3|9896.3|9905.9|9895.9|5
1623077490000|2021-06-07 14:51:30|9906.1|9896.1|9906.9|9896.9|9906.9|9896.9|9905.9|9895.9|5
1623077500000|2021-06-07 14:51:40|9906.5|9896.5|9908.5|9898.5|9908.5|9898.5|9906.4|9896.4|11
1623077510000|2021-06-07 14:51:50|9908.3|9898.3|9905.3|9895.3|9908.3|9898.3|9905.3|9895.3|7
1623077520000|2021-06-07 14:52:00|9905.6|9895.6|9905.4|9895.4|9905.9|9895.9|9905.4|9895.4|6
1623077530000|2021-06-07 14:52:10|9905.1|9895.1|9903.1|9893.1|9905.1|9895.1|9903.1|9893.1|7
1623077540000|2021-06-07 14:52:20|9903.3|9893.3|9904.3|9894.3|9904.3|9894.3|9903.3|9893.3|8
1623077550000|2021-06-07 14:52:30|9904.5|9894.5|9905.1|9895.1|9906|9896|9904.5|9894.5|11
1623077560000|2021-06-07 14:52:40|9904.9|9894.9|9903.6|9893.6|9904.9|9894.9|9903.1|9893.1|11
1623077570000|2021-06-07 14:52:50|9903.1|9893.1|9904|9894|9904|9894|9903|9893|10
1623077580000|2021-06-07 14:53:00|9903.5|9893.5|9903.9|9893.9|9903.9|9893.9|9903.4|9893.4|3
1623077590000|2021-06-07 14:53:10|9903.6|9893.6|9903.8|9893.8|9903.8|9893.8|9903.6|9893.6|2
1623077600000|2021-06-07 14:53:20|9903.9|9893.9|9902.9|9892.9|9903.9|9893.9|9902.9|9892.9|7
1623077610000|2021-06-07 14:53:30|9901.9|9891.9|9903.6|9893.6|9903.6|9893.6|9901|9891|18
1623077620000|2021-06-07 14:53:40|9903.1|9893.1|9903|9893|9903.6|9893.6|9903|9893|4
1623077630000|2021-06-07 14:53:50|9903.4|9893.4|9904.4|9894.4|9904.4|9894.4|9903.4|9893.4|4
1623077640000|2021-06-07 14:54:00|9904.9|9894.9|9908.8|9898.8|9909|9899|9904.9|9894.9|11
1623077650000|2021-06-07 14:54:10|9909.1|9899.1|9909.4|9899.4|9909.6|9899.6|9908.8|9898.8|7
1623077660000|2021-06-07 14:54:20|9909.6|9899.6|9905|9895|9909.6|9899.6|9905|9895|10
1623077670000|2021-06-07 14:54:30|9905.4|9895.4|9906|9896|9906|9896|9905.4|9895.4|4
1623077680000|2021-06-07 14:54:40|9905.9|9895.9|9905.8|9895.8|9905.9|9895.9|9905.6|9895.6|3
1623077700000|2021-06-07 14:55:00|9905.6|9895.6|9906.1|9896.1|9906.1|9896.1|9905.6|9895.6|3
1623077710000|2021-06-07 14:55:10|9905.1|9895.1|9903.8|9893.8|9905.1|9895.1|9903.8|9893.8|4
1623077720000|2021-06-07 14:55:20|9903.5|9893.5|9903.1|9893.1|9903.5|9893.5|9903.1|9893.1|2
1623077730000|2021-06-07 14:55:30|9903|9893|9902.3|9892.3|9903|9893|9902.3|9892.3|3
1623077740000|2021-06-07 14:55:40|9902.5|9892.5|9902.4|9892.4|9902.5|9892.5|9902|9892|5
1623077750000|2021-06-07 14:55:50|9903.1|9893.1|9903.8|9893.8|9904|9894|9903.1|9893.1|7
1623077760000|2021-06-07 14:56:00|9904|9894|9902.9|9892.9|9904.3|9894.3|9902.6|9892.6|6
1623077770000|2021-06-07 14:56:10|9903.1|9893.1|9903|9893|9903.1|9893.1|9903|9893|2
1623077780000|2021-06-07 14:56:20|9902.5|9892.5|9901.8|9891.8|9902.5|9892.5|9901.8|9891.8|8
1623077790000|2021-06-07 14:56:30|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|9901.4|9891.4|3
1623077800000|2021-06-07 14:56:40|9901.4|9891.4|9901.1|9891.1|9901.4|9891.4|9900.6|9890.6|5
1623077810000|2021-06-07 14:56:50|9901.4|9891.4|9897.1|9887.1|9901.4|9891.4|9897.1|9887.1|12
1623077820000|2021-06-07 14:57:00|9897.3|9887.3|9897.8|9887.8|9897.8|9887.8|9897.3|9887.3|3
1623077830000|2021-06-07 14:57:10|9897.6|9887.6|9897.6|9887.6|9897.6|9887.6|9897.6|9887.6|1
1623077840000|2021-06-07 14:57:20|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.6|9887.6|3
1623077850000|2021-06-07 14:57:30|9898.1|9888.1|9898.5|9888.5|9898.5|9888.5|9898.1|9888.1|3
1623077860000|2021-06-07 14:57:40|9898.1|9888.1|9897.6|9887.6|9898.1|9888.1|9897.6|9887.6|3
1623077870000|2021-06-07 14:57:50|9897.8|9887.8|9897.6|9887.6|9897.8|9887.8|9897.6|9887.6|2
1623077880000|2021-06-07 14:58:00|9897.8|9887.8|9896.8|9886.8|9897.8|9887.8|9896.5|9886.5|6
1623077890000|2021-06-07 14:58:10|9897|9887|9896.9|9886.9|9897.5|9887.5|9896|9886|5
1623077900000|2021-06-07 14:58:20|9896.4|9886.4|9896.4|9886.4|9896.4|9886.4|9896.4|9886.4|1
1623077910000|2021-06-07 14:58:30|9896.6|9886.6|9897.3|9887.3|9898.5|9888.5|9896.4|9886.4|11
1623077920000|2021-06-07 14:58:40|9897.1|9887.1|9896.6|9886.6|9897.1|9887.1|9896.6|9886.6|3
1623077930000|2021-06-07 14:58:50|9896.8|9886.8|9896.6|9886.6|9896.8|9886.8|9896.4|9886.4|4
1623077940000|2021-06-07 14:59:00|9896.8|9886.8|9896.6|9886.6|9896.8|9886.8|9896.5|9886.5|6
1623077950000|2021-06-07 14:59:10|9896.8|9886.8|9896.6|9886.6|9896.8|9886.8|9896.6|9886.6|2
1623077960000|2021-06-07 14:59:20|9896.5|9886.5|9896|9886|9896.8|9886.8|9895.4|9885.4|7
1623077970000|2021-06-07 14:59:30|9895.9|9885.9|9895.9|9885.9|9896|9886|9895.9|9885.9|3
1623077980000|2021-06-07 14:59:40|9895.8|9885.8|9896|9886|9896|9886|9895.8|9885.8|2
1623077990000|2021-06-07 14:59:50|9895|9885|9896|9886|9896|9886|9895|9885|3
1623078000000|2021-06-07 15:00:00|9896.1|9886.1|9896|9886|9896.5|9886.5|9896|9886|5
1623078010000|2021-06-07 15:00:10|9895.8|9885.8|9895.4|9885.4|9895.8|9885.8|9895.4|9885.4|3
1623078020000|2021-06-07 15:00:20|9894.8|9884.8|9895.5|9885.5|9895.5|9885.5|9894.1|9884.1|7
1623078030000|2021-06-07 15:00:30|9895.3|9885.3|9896.1|9886.1|9896.5|9886.5|9895.1|9885.1|7
1623078040000|2021-06-07 15:00:40|9896|9886|9895.1|9885.1|9896|9886|9894.9|9884.9|5
1623078060000|2021-06-07 15:01:00|9894.5|9884.5|9892.5|9882.5|9894.5|9884.5|9892.4|9882.4|5
1623078070000|2021-06-07 15:01:10|9892.4|9882.4|9891.6|9881.6|9892.4|9882.4|9890.3|9880.3|13
1623078080000|2021-06-07 15:01:20|9892|9882|9894.1|9884.1|9894.1|9884.1|9892|9882|7
1623078090000|2021-06-07 15:01:30|9893.9|9883.9|9893.4|9883.4|9893.9|9883.9|9893.4|9883.4|3
1623078100000|2021-06-07 15:01:40|9893.3|9883.3|9889.6|9879.6|9893.3|9883.3|9889.4|9879.4|7
1623078110000|2021-06-07 15:01:50|9889.8|9879.8|9887.1|9877.1|9890|9880|9887.1|9877.1|7
1623078120000|2021-06-07 15:02:00|9886.9|9876.9|9888.1|9878.1|9888.1|9878.1|9886.1|9876.1|14
1623078130000|2021-06-07 15:02:10|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|1
1623078140000|2021-06-07 15:02:20|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|9888.3|9878.3|3
1623078150000|2021-06-07 15:02:30|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|1
1623078160000|2021-06-07 15:02:40|9888.1|9878.1|9887.8|9877.8|9888.1|9878.1|9886.6|9876.6|7
1623078170000|2021-06-07 15:02:50|9887.5|9877.5|9887.6|9877.6|9887.9|9877.9|9887.1|9877.1|13
1623078180000|2021-06-07 15:03:00|9887.1|9877.1|9886.6|9876.6|9887.4|9877.4|9886.6|9876.6|6
1623078190000|2021-06-07 15:03:10|9886.8|9876.8|9887.6|9877.6|9888.1|9878.1|9886.8|9876.8|7
1623078200000|2021-06-07 15:03:20|9888|9878|9887.4|9877.4|9888|9878|9887.1|9877.1|9
1623078210000|2021-06-07 15:03:30|9887.1|9877.1|9887.1|9877.1|9887.6|9877.6|9886.8|9876.8|10
1623078220000|2021-06-07 15:03:40|9887|9877|9886.8|9876.8|9887|9877|9886.5|9876.5|7
1623078230000|2021-06-07 15:03:50|9886.6|9876.6|9886.6|9876.6|9886.6|9876.6|9886.6|9876.6|1
1623078240000|2021-06-07 15:04:00|9886.5|9876.5|9881.8|9871.8|9886.5|9876.5|9881.8|9871.8|8
1623078250000|2021-06-07 15:04:10|9881.9|9871.9|9880.6|9870.6|9883.1|9873.1|9878.6|9868.6|20
1623078260000|2021-06-07 15:04:20|9880.9|9870.9|9881.5|9871.5|9882.9|9872.9|9880.9|9870.9|11
1623078270000|2021-06-07 15:04:30|9881.6|9871.6|9881.6|9871.6|9882.4|9872.4|9881.6|9871.6|5
1623078280000|2021-06-07 15:04:40|9882.1|9872.1|9882.4|9872.4|9882.4|9872.4|9882.1|9872.1|4
1623078290000|2021-06-07 15:04:50|9883.1|9873.1|9882.8|9872.8|9883.1|9873.1|9882.6|9872.6|6
1623078300000|2021-06-07 15:05:00|9882.5|9872.5|9881.4|9871.4|9882.5|9872.5|9880.5|9870.5|12
1623078310000|2021-06-07 15:05:10|9881.5|9871.5|9885.8|9875.8|9885.8|9875.8|9881.5|9871.5|10
1623078320000|2021-06-07 15:05:20|9885.5|9875.5|9884.5|9874.5|9885.5|9875.5|9884.1|9874.1|9
1623078330000|2021-06-07 15:05:30|9884.4|9874.4|9885|9875|9885.5|9875.5|9883.6|9873.6|6
1623078340000|2021-06-07 15:05:40|9885.1|9875.1|9886.1|9876.1|9887|9877|9885.1|9875.1|10
1623078350000|2021-06-07 15:05:50|9886.6|9876.6|9884|9874|9886.6|9876.6|9884|9874|6
1623078360000|2021-06-07 15:06:00|9883.9|9873.9|9886.1|9876.1|9886.1|9876.1|9883.9|9873.9|5
1623078370000|2021-06-07 15:06:10|9886.4|9876.4|9886.4|9876.4|9886.9|9876.9|9886.4|9876.4|3
1623078380000|2021-06-07 15:06:20|9886.6|9876.6|9884.8|9874.8|9887.9|9877.9|9884.8|9874.8|15
1623078390000|2021-06-07 15:06:30|9885|9875|9886.4|9876.4|9886.4|9876.4|9885|9875|7
1623078400000|2021-06-07 15:06:40|9887.1|9877.1|9889.4|9879.4|9889.4|9879.4|9887.1|9877.1|13
1623078410000|2021-06-07 15:06:50|9888.3|9878.3|9888.9|9878.9|9890.4|9880.4|9888.1|9878.1|13
1623078420000|2021-06-07 15:07:00|9889.4|9879.4|9889.4|9879.4|9890.1|9880.1|9889.1|9879.1|10
1623078430000|2021-06-07 15:07:10|9889.3|9879.3|9889|9879|9889.3|9879.3|9889|9879|2
1623078440000|2021-06-07 15:07:20|9888.8|9878.8|9888.9|9878.9|9888.9|9878.9|9888.8|9878.8|2
1623078450000|2021-06-07 15:07:30|9889|9879|9890.5|9880.5|9890.6|9880.6|9889|9879|6
1623078460000|2021-06-07 15:07:40|9890.3|9880.3|9889|9879|9890.3|9880.3|9889|9879|4
1623078470000|2021-06-07 15:07:50|9889.3|9879.3|9890.6|9880.6|9891.5|9881.5|9889.3|9879.3|12
1623078480000|2021-06-07 15:08:00|9891.4|9881.4|9891.4|9881.4|9891.6|9881.6|9890.6|9880.6|7
1623078490000|2021-06-07 15:08:10|9891|9881|9891.6|9881.6|9891.9|9881.9|9891|9881|5
1623078500000|2021-06-07 15:08:20|9891.8|9881.8|9893.3|9883.3|9893.5|9883.5|9891.8|9881.8|13
1623078510000|2021-06-07 15:08:30|9893.1|9883.1|9892.3|9882.3|9893.4|9883.4|9892.3|9882.3|10
1623078520000|2021-06-07 15:08:40|9892.5|9882.5|9892.8|9882.8|9892.8|9882.8|9892.5|9882.5|2
1623078530000|2021-06-07 15:08:50|9892.4|9882.4|9892.3|9882.3|9892.8|9882.8|9892.3|9882.3|5
1623078540000|2021-06-07 15:09:00|9892|9882|9893.6|9883.6|9893.6|9883.6|9892|9882|6
1623078550000|2021-06-07 15:09:10|9894.5|9884.5|9892.6|9882.6|9894.5|9884.5|9892.6|9882.6|6
1623078560000|2021-06-07 15:09:20|9893.4|9883.4|9893.6|9883.6|9894.5|9884.5|9893.1|9883.1|10
1623078570000|2021-06-07 15:09:30|9893.4|9883.4|9892.5|9882.5|9893.5|9883.5|9892.5|9882.5|5
1623078580000|2021-06-07 15:09:40|9892.4|9882.4|9892.1|9882.1|9892.4|9882.4|9892.1|9882.1|2
1623078590000|2021-06-07 15:09:50|9892.4|9882.4|9892.5|9882.5|9892.5|9882.5|9892.4|9882.4|2
1623078610000|2021-06-07 15:10:10|9892.6|9882.6|9892.9|9882.9|9892.9|9882.9|9892.6|9882.6|2
1623078620000|2021-06-07 15:10:20|9893.1|9883.1|9892.9|9882.9|9893.8|9883.8|9892.9|9882.9|5
1623078630000|2021-06-07 15:10:30|9893.1|9883.1|9892.3|9882.3|9893.8|9883.8|9892.3|9882.3|9
1623078640000|2021-06-07 15:10:40|9892|9882|9892|9882|9892|9882|9892|9882|1
1623078650000|2021-06-07 15:10:50|9892.3|9882.3|9892|9882|9892.5|9882.5|9892|9882|4
1623078660000|2021-06-07 15:11:00|9892.8|9882.8|9894.5|9884.5|9894.8|9884.8|9892.8|9882.8|6
1623078670000|2021-06-07 15:11:10|9894.3|9884.3|9893.8|9883.8|9894.3|9884.3|9893.5|9883.5|3
1623078680000|2021-06-07 15:11:20|9894|9884|9894|9884|9894.6|9884.6|9893.8|9883.8|8
1623078690000|2021-06-07 15:11:30|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|1
1623078700000|2021-06-07 15:11:40|9894.4|9884.4|9895.1|9885.1|9895.1|9885.1|9894.4|9884.4|4
1623078710000|2021-06-07 15:11:50|9895.4|9885.4|9896.5|9886.5|9896.5|9886.5|9895.4|9885.4|5
1623078720000|2021-06-07 15:12:00|9896.6|9886.6|9896.1|9886.1|9896.9|9886.9|9896.1|9886.1|5
1623078740000|2021-06-07 15:12:20|9896.3|9886.3|9898.3|9888.3|9898.3|9888.3|9896.3|9886.3|5
1623078750000|2021-06-07 15:12:30|9897.6|9887.6|9897.9|9887.9|9897.9|9887.9|9897.4|9887.4|6
1623078760000|2021-06-07 15:12:40|9898.8|9888.8|9897.6|9887.6|9898.8|9888.8|9897.4|9887.4|6
1623078770000|2021-06-07 15:12:50|9898.6|9888.6|9897.4|9887.4|9898.6|9888.6|9897.4|9887.4|5
1623078780000|2021-06-07 15:13:00|9897.8|9887.8|9899.3|9889.3|9899.4|9889.4|9897.8|9887.8|6
1623078790000|2021-06-07 15:13:10|9899.4|9889.4|9900|9890|9900.8|9890.8|9899.4|9889.4|12
1623078800000|2021-06-07 15:13:20|9900.4|9890.4|9900.1|9890.1|9900.4|9890.4|9899.9|9889.9|6
1623078810000|2021-06-07 15:13:30|9899.9|9889.9|9899.4|9889.4|9899.9|9889.9|9899.4|9889.4|3
1623078820000|2021-06-07 15:13:40|9899.5|9889.5|9899.9|9889.9|9899.9|9889.9|9899.5|9889.5|3
1623078830000|2021-06-07 15:13:50|9899.6|9889.6|9899.6|9889.6|9899.9|9889.9|9899.6|9889.6|3
1623078840000|2021-06-07 15:14:00|9899.9|9889.9|9901.5|9891.5|9901.5|9891.5|9899.6|9889.6|6
1623078860000|2021-06-07 15:14:20|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|1
1623078870000|2021-06-07 15:14:30|9902|9892|9900.6|9890.6|9902|9892|9900.5|9890.5|4
1623078880000|2021-06-07 15:14:40|9900.9|9890.9|9902.1|9892.1|9902.1|9892.1|9900.9|9890.9|2
1623078890000|2021-06-07 15:14:50|9902.3|9892.3|9902.4|9892.4|9902.4|9892.4|9902.3|9892.3|2
1623078900000|2021-06-07 15:15:00|9902.5|9892.5|9903.3|9893.3|9903.9|9893.9|9902.5|9892.5|9
1623078910000|2021-06-07 15:15:10|9903|9893|9903.3|9893.3|9903.9|9893.9|9902.6|9892.6|12
1623078920000|2021-06-07 15:15:20|9903.5|9893.5|9906.1|9896.1|9906.1|9896.1|9903.5|9893.5|9
1623078930000|2021-06-07 15:15:30|9905.9|9895.9|9905.1|9895.1|9906.1|9896.1|9905|9895|9
1623078940000|2021-06-07 15:15:40|9905.3|9895.3|9905.4|9895.4|9907.1|9897.1|9904.9|9894.9|11
1623078950000|2021-06-07 15:15:50|9905.5|9895.5|9908|9898|9909.5|9899.5|9905.5|9895.5|17
1623078960000|2021-06-07 15:16:00|9908.1|9898.1|9909.9|9899.9|9910.4|9900.4|9908.1|9898.1|18
1623078970000|2021-06-07 15:16:10|9910.3|9900.3|9909.9|9899.9|9911.3|9901.3|9909.9|9899.9|10
1623078980000|2021-06-07 15:16:20|9909.8|9899.8|9909.9|9899.9|9910.4|9900.4|9908.4|9898.4|9
1623078990000|2021-06-07 15:16:30|9910|9900|9910.3|9900.3|9910.5|9900.5|9909.1|9899.1|11
1623079000000|2021-06-07 15:16:40|9909.9|9899.9|9908.6|9898.6|9909.9|9899.9|9908.6|9898.6|8
1623079010000|2021-06-07 15:16:50|9908|9898|9909.6|9899.6|9909.6|9899.6|9908|9898|7
1623079020000|2021-06-07 15:17:00|9909.5|9899.5|9908.8|9898.8|9909.5|9899.5|9908.8|9898.8|8
1623079030000|2021-06-07 15:17:10|9908.9|9898.9|9907.8|9897.8|9909|9899|9907.8|9897.8|5
1623079040000|2021-06-07 15:17:20|9908|9898|9906.9|9896.9|9908|9898|9906.9|9896.9|7
1623079050000|2021-06-07 15:17:30|9906.6|9896.6|9906.4|9896.4|9906.6|9896.6|9906.4|9896.4|2
1623079060000|2021-06-07 15:17:40|9906.6|9896.6|9906.4|9896.4|9907|9897|9906.4|9896.4|5
1623079080000|2021-06-07 15:18:00|9906.9|9896.9|9907.5|9897.5|9908|9898|9906.9|9896.9|5
1623079090000|2021-06-07 15:18:10|9907.3|9897.3|9906.4|9896.4|9907.3|9897.3|9906.4|9896.4|4
1623079100000|2021-06-07 15:18:20|9906.6|9896.6|9906.8|9896.8|9906.8|9896.8|9906.5|9896.5|4
1623079110000|2021-06-07 15:18:30|9907|9897|9907.9|9897.9|9908|9898|9907|9897|5
1623079120000|2021-06-07 15:18:40|9907.8|9897.8|9907.9|9897.9|9908|9898|9907.8|9897.8|3
1623079140000|2021-06-07 15:19:00|9907.6|9897.6|9906.1|9896.1|9907.6|9897.6|9906.1|9896.1|6
1623079150000|2021-06-07 15:19:10|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|1
1623079160000|2021-06-07 15:19:20|9905.1|9895.1|9902.9|9892.9|9905.1|9895.1|9902.4|9892.4|9
1623079170000|2021-06-07 15:19:30|9903.4|9893.4|9902.9|9892.9|9903.4|9893.4|9902.9|9892.9|2
1623079180000|2021-06-07 15:19:40|9902.8|9892.8|9900.4|9890.4|9902.8|9892.8|9900.4|9890.4|13
1623079190000|2021-06-07 15:19:50|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|1
1623079200000|2021-06-07 15:20:00|9900.6|9890.6|9903.3|9893.3|9903.3|9893.3|9900.6|9890.6|3
1623079210000|2021-06-07 15:20:10|9903.5|9893.5|9904.1|9894.1|9904.1|9894.1|9903.3|9893.3|6
1623079220000|2021-06-07 15:20:20|9904.5|9894.5|9904.1|9894.1|9905|9895|9903.6|9893.6|9
1623079230000|2021-06-07 15:20:30|9903.9|9893.9|9904|9894|9904|9894|9903.8|9893.8|3
1623079240000|2021-06-07 15:20:40|9903.8|9893.8|9903|9893|9903.8|9893.8|9903|9893|3
1623079250000|2021-06-07 15:20:50|9902.6|9892.6|9901|9891|9902.6|9892.6|9900.9|9890.9|5
1623079260000|2021-06-07 15:21:00|9900.9|9890.9|9900.5|9890.5|9900.9|9890.9|9899.1|9889.1|12
1623079270000|2021-06-07 15:21:10|9901|9891|9903.8|9893.8|9903.8|9893.8|9901|9891|14
1623079280000|2021-06-07 15:21:20|9903.5|9893.5|9903|9893|9903.5|9893.5|9903|9893|2
1623079290000|2021-06-07 15:21:30|9902.9|9892.9|9903|9893|9903|9893|9901.6|9891.6|9
1623079300000|2021-06-07 15:21:40|9902.6|9892.6|9902.8|9892.8|9903|9893|9902.6|9892.6|4
1623079310000|2021-06-07 15:21:50|9903|9893|9901.9|9891.9|9903|9893|9901.9|9891.9|5
1623079320000|2021-06-07 15:22:00|9901.8|9891.8|9902|9892|9902.1|9892.1|9901.8|9891.8|7
1623079330000|2021-06-07 15:22:10|9902.5|9892.5|9901.9|9891.9|9902.5|9892.5|9901.9|9891.9|6
1623079340000|2021-06-07 15:22:20|9902.5|9892.5|9902.3|9892.3|9902.5|9892.5|9902|9892|6
1623079350000|2021-06-07 15:22:30|9902|9892|9901.9|9891.9|9902|9892|9901.9|9891.9|4
1623079360000|2021-06-07 15:22:40|9902|9892|9903.8|9893.8|9904|9894|9902|9892|7
1623079370000|2021-06-07 15:22:50|9903.6|9893.6|9902.5|9892.5|9903.6|9893.6|9902.5|9892.5|4
1623079380000|2021-06-07 15:23:00|9902.4|9892.4|9900.4|9890.4|9902.4|9892.4|9900.4|9890.4|10
1623079390000|2021-06-07 15:23:10|9900.1|9890.1|9899.9|9889.9|9900.1|9890.1|9899.9|9889.9|2
1623079400000|2021-06-07 15:23:20|9899.4|9889.4|9899.3|9889.3|9899.6|9889.6|9899|9889|6
1623079410000|2021-06-07 15:23:30|9899.4|9889.4|9901|9891|9901.1|9891.1|9899.4|9889.4|5
1623079420000|2021-06-07 15:23:40|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1623079430000|2021-06-07 15:23:50|9901.4|9891.4|9901.1|9891.1|9901.4|9891.4|9900.8|9890.8|6
1623079440000|2021-06-07 15:24:00|9900.8|9890.8|9900.5|9890.5|9901.6|9891.6|9900.5|9890.5|10
1623079450000|2021-06-07 15:24:10|9901|9891|9900.6|9890.6|9901|9891|9900.5|9890.5|5
1623079470000|2021-06-07 15:24:30|9900.8|9890.8|9901.3|9891.3|9901.3|9891.3|9900.8|9890.8|3
1623079480000|2021-06-07 15:24:40|9901|9891|9901|9891|9901.3|9891.3|9900.9|9890.9|5
1623079490000|2021-06-07 15:24:50|9900.9|9890.9|9898.6|9888.6|9900.9|9890.9|9898.6|9888.6|9
1623079500000|2021-06-07 15:25:00|9898.4|9888.4|9898.5|9888.5|9898.5|9888.5|9898.1|9888.1|7
1623079510000|2021-06-07 15:25:10|9898.6|9888.6|9900.3|9890.3|9900.4|9890.4|9898.6|9888.6|7
1623079520000|2021-06-07 15:25:20|9900|9890|9899|9889|9900|9890|9899|9889|4
1623079530000|2021-06-07 15:25:30|9899.1|9889.1|9899.1|9889.1|9899.1|9889.1|9899.1|9889.1|1
1623079540000|2021-06-07 15:25:40|9899|9889|9899.3|9889.3|9899.3|9889.3|9899|9889|2
1623079550000|2021-06-07 15:25:50|9899|9889|9899.6|9889.6|9899.9|9889.9|9898.9|9888.9|5
1623079560000|2021-06-07 15:26:00|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|9899.4|9889.4|5
1623079570000|2021-06-07 15:26:10|9900.5|9890.5|9901.4|9891.4|9901.4|9891.4|9900.5|9890.5|4
1623079580000|2021-06-07 15:26:20|9901|9891|9900.8|9890.8|9901|9891|9900.8|9890.8|2
1623079590000|2021-06-07 15:26:30|9900.9|9890.9|9901.5|9891.5|9901.5|9891.5|9900.9|9890.9|4
1623079600000|2021-06-07 15:26:40|9901.6|9891.6|9902.4|9892.4|9902.4|9892.4|9901.4|9891.4|3
1623079610000|2021-06-07 15:26:50|9903.1|9893.1|9903.3|9893.3|9903.3|9893.3|9903.1|9893.1|2
1623079620000|2021-06-07 15:27:00|9903.1|9893.1|9902.4|9892.4|9903.1|9893.1|9902.4|9892.4|6
1623079630000|2021-06-07 15:27:10|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1623079640000|2021-06-07 15:27:20|9902.3|9892.3|9905.3|9895.3|9905.8|9895.8|9902.3|9892.3|9
1623079650000|2021-06-07 15:27:30|9905.1|9895.1|9905.1|9895.1|9905.3|9895.3|9905|9895|5
1623079660000|2021-06-07 15:27:40|9905.3|9895.3|9905.4|9895.4|9905.4|9895.4|9905|9895|6
1623079670000|2021-06-07 15:27:50|9905.8|9895.8|9906.3|9896.3|9907.6|9897.6|9905.8|9895.8|9
1623079680000|2021-06-07 15:28:00|9904.6|9894.6|9904.5|9894.5|9904.8|9894.8|9904.1|9894.1|6
1623079690000|2021-06-07 15:28:10|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|1
1623079700000|2021-06-07 15:28:20|9904.5|9894.5|9904.1|9894.1|9904.5|9894.5|9904.1|9894.1|5
1623079710000|2021-06-07 15:28:30|9903|9893|9902.5|9892.5|9903.3|9893.3|9901.9|9891.9|11
1623079720000|2021-06-07 15:28:40|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.5|9892.5|3
1623079750000|2021-06-07 15:29:10|9902.9|9892.9|9903.4|9893.4|9903.4|9893.4|9902.9|9892.9|2
1623079760000|2021-06-07 15:29:20|9903.6|9893.6|9903.9|9893.9|9903.9|9893.9|9903.6|9893.6|2
1623079770000|2021-06-07 15:29:30|9904.1|9894.1|9907.3|9897.3|9907.3|9897.3|9904.1|9894.1|6
1623079780000|2021-06-07 15:29:40|9907.5|9897.5|9907.4|9897.4|9907.5|9897.5|9907.4|9897.4|4
1623079790000|2021-06-07 15:29:50|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|9907.3|9897.3|21
1623079800000|2021-06-07 15:30:00|9907.4|9897.4|9907|9897|9908.4|9898.4|9907|9897|8
1623079810000|2021-06-07 15:30:10|9906.9|9896.9|9904.5|9894.5|9906.9|9896.9|9904.5|9894.5|4
1623079830000|2021-06-07 15:30:30|9904.4|9894.4|9904.4|9894.4|9904.5|9894.5|9904|9894|4
1623079840000|2021-06-07 15:30:40|9903.9|9893.9|9904|9894|9904|9894|9903.9|9893.9|2
1623079850000|2021-06-07 15:30:50|9903.6|9893.6|9904.1|9894.1|9904.1|9894.1|9903.6|9893.6|3
1623079860000|2021-06-07 15:31:00|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1623079870000|2021-06-07 15:31:10|9903.4|9893.4|9902|9892|9903.4|9893.4|9901.6|9891.6|13
1623079880000|2021-06-07 15:31:20|9902.5|9892.5|9901.3|9891.3|9902.5|9892.5|9901.3|9891.3|5
1623079890000|2021-06-07 15:31:30|9901.4|9891.4|9903.5|9893.5|9903.6|9893.6|9901.4|9891.4|5
1623079900000|2021-06-07 15:31:40|9903.4|9893.4|9903.6|9893.6|9903.6|9893.6|9901.6|9891.6|9
1623079910000|2021-06-07 15:31:50|9903.9|9893.9|9903.5|9893.5|9903.9|9893.9|9903.5|9893.5|3
1623079920000|2021-06-07 15:32:00|9903.6|9893.6|9901.4|9891.4|9903.6|9893.6|9901.4|9891.4|9
1623079930000|2021-06-07 15:32:10|9901.3|9891.3|9901.1|9891.1|9901.3|9891.3|9900.4|9890.4|4
1623079940000|2021-06-07 15:32:20|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|1
1623079960000|2021-06-07 15:32:40|9901.1|9891.1|9897.6|9887.6|9901.1|9891.1|9897.6|9887.6|7
1623079970000|2021-06-07 15:32:50|9897.9|9887.9|9899.8|9889.8|9899.8|9889.8|9897.9|9887.9|4
1623079990000|2021-06-07 15:33:10|9900|9890|9903.3|9893.3|9903.3|9893.3|9900|9890|5
1623080000000|2021-06-07 15:33:20|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|1
1623080010000|2021-06-07 15:33:30|9902.8|9892.8|9904.4|9894.4|9904.4|9894.4|9902.1|9892.1|7
1623080020000|2021-06-07 15:33:40|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|1
1623080030000|2021-06-07 15:33:50|9902.9|9892.9|9897.8|9887.8|9902.9|9892.9|9897.4|9887.4|8
1623080040000|2021-06-07 15:34:00|9898.1|9888.1|9901.5|9891.5|9901.5|9891.5|9898.1|9888.1|6
1623080050000|2021-06-07 15:34:10|9901.8|9891.8|9901.5|9891.5|9901.8|9891.8|9901.5|9891.5|2
1623080060000|2021-06-07 15:34:20|9900.9|9890.9|9896.6|9886.6|9900.9|9890.9|9896.1|9886.1|3
1623080070000|2021-06-07 15:34:30|9897.3|9887.3|9897.1|9887.1|9897.9|9887.9|9897.1|9887.1|3
1623080090000|2021-06-07 15:34:50|9896|9886|9893.6|9883.6|9896|9886|9893.6|9883.6|7
1623080100000|2021-06-07 15:35:00|9894.5|9884.5|9894.3|9884.3|9894.5|9884.5|9894.3|9884.3|2
1623080110000|2021-06-07 15:35:10|9894.5|9884.5|9891.9|9881.9|9894.9|9884.9|9890.9|9880.9|9
1623080120000|2021-06-07 15:35:20|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|1
1623080130000|2021-06-07 15:35:30|9891.3|9881.3|9891.9|9881.9|9892|9882|9891.3|9881.3|8
1623080140000|2021-06-07 15:35:40|9891.6|9881.6|9892.4|9882.4|9892.4|9882.4|9891.4|9881.4|5
1623080150000|2021-06-07 15:35:50|9891.9|9881.9|9890.8|9880.8|9892|9882|9890.4|9880.4|8
1623080160000|2021-06-07 15:36:00|9891|9881|9888.1|9878.1|9892|9882|9887.6|9877.6|13
1623080170000|2021-06-07 15:36:10|9889.3|9879.3|9887.9|9877.9|9889.3|9879.3|9887.9|9877.9|9
1623080180000|2021-06-07 15:36:20|9887.6|9877.6|9888.9|9878.9|9888.9|9878.9|9887.3|9877.3|9
1623080190000|2021-06-07 15:36:30|9889.4|9879.4|9889.8|9879.8|9890|9880|9889.4|9879.4|5
1623080200000|2021-06-07 15:36:40|9890.1|9880.1|9893.1|9883.1|9893.4|9883.4|9890.1|9880.1|8
1623080210000|2021-06-07 15:36:50|9892.9|9882.9|9892.4|9882.4|9892.9|9882.9|9892.4|9882.4|2
1623080220000|2021-06-07 15:37:00|9891.9|9881.9|9892.4|9882.4|9892.4|9882.4|9891.3|9881.3|11
1623080230000|2021-06-07 15:37:10|9892.6|9882.6|9893.5|9883.5|9893.5|9883.5|9892.6|9882.6|2
1623080240000|2021-06-07 15:37:20|9893.3|9883.3|9892.4|9882.4|9893.3|9883.3|9892.4|9882.4|2
1623080250000|2021-06-07 15:37:30|9891.9|9881.9|9892.5|9882.5|9892.5|9882.5|9891.8|9881.8|4
1623080260000|2021-06-07 15:37:40|9892.4|9882.4|9894.5|9884.5|9894.5|9884.5|9892.4|9882.4|8
1623080270000|2021-06-07 15:37:50|9894.6|9884.6|9896.5|9886.5|9896.5|9886.5|9894.6|9884.6|8
1623080280000|2021-06-07 15:38:00|9897|9887|9896.6|9886.6|9897|9887|9896.3|9886.3|4
1623080290000|2021-06-07 15:38:10|9896.8|9886.8|9898.4|9888.4|9898.4|9888.4|9896.8|9886.8|12
1623080300000|2021-06-07 15:38:20|9898.5|9888.5|9898.9|9888.9|9898.9|9888.9|9898.5|9888.5|3
1623080310000|2021-06-07 15:38:30|9898.8|9888.8|9897.8|9887.8|9898.8|9888.8|9897.1|9887.1|5
1623080320000|2021-06-07 15:38:40|9897.4|9887.4|9897|9887|9897.4|9887.4|9896.3|9886.3|4
1623080330000|2021-06-07 15:38:50|9897.3|9887.3|9897|9887|9897.5|9887.5|9896.3|9886.3|7
1623080340000|2021-06-07 15:39:00|9896.6|9886.6|9898|9888|9898.4|9888.4|9896.6|9886.6|9
1623080350000|2021-06-07 15:39:10|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898|9888|3
1623080360000|2021-06-07 15:39:20|9898|9888|9898|9888|9898|9888|9897.4|9887.4|6
1623080370000|2021-06-07 15:39:30|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|1
1623080380000|2021-06-07 15:39:40|9898|9888|9898.9|9888.9|9899.1|9889.1|9898|9888|9
1623080390000|2021-06-07 15:39:50|9899|9889|9899.3|9889.3|9899.3|9889.3|9899|9889|2
1623080400000|2021-06-07 15:40:00|9899.5|9889.5|9896.9|9886.9|9899.5|9889.5|9896.9|9886.9|7
1623080410000|2021-06-07 15:40:10|9896.4|9886.4|9896.9|9886.9|9896.9|9886.9|9896.4|9886.4|2
1623080420000|2021-06-07 15:40:20|9897|9887|9897|9887|9897.3|9887.3|9897|9887|3
1623080430000|2021-06-07 15:40:30|9896.8|9886.8|9896.6|9886.6|9896.8|9886.8|9896.6|9886.6|2
1623080440000|2021-06-07 15:40:40|9896.9|9886.9|9897.3|9887.3|9897.3|9887.3|9896.9|9886.9|2
1623080450000|2021-06-07 15:40:50|9897.5|9887.5|9898.4|9888.4|9898.4|9888.4|9897.5|9887.5|5
1623080460000|2021-06-07 15:41:00|9898|9888|9898.4|9888.4|9899.3|9889.3|9898|9888|8
1623080470000|2021-06-07 15:41:10|9898|9888|9897.5|9887.5|9898|9888|9895.4|9885.4|8
1623080480000|2021-06-07 15:41:20|9897.4|9887.4|9897.4|9887.4|9897.4|9887.4|9897.4|9887.4|1
1623080490000|2021-06-07 15:41:30|9897.1|9887.1|9896.3|9886.3|9897.3|9887.3|9896.3|9886.3|5
1623080500000|2021-06-07 15:41:40|9896.4|9886.4|9900.3|9890.3|9900.4|9890.4|9896.4|9886.4|12
1623080510000|2021-06-07 15:41:50|9900.6|9890.6|9901|9891|9901|9891|9900.6|9890.6|2
1623080520000|2021-06-07 15:42:00|9900.8|9890.8|9900.6|9890.6|9900.8|9890.8|9900.6|9890.6|2
1623080530000|2021-06-07 15:42:10|9900.1|9890.1|9899.9|9889.9|9900.1|9890.1|9899.9|9889.9|2
1623080540000|2021-06-07 15:42:20|9899.6|9889.6|9897.5|9887.5|9899.6|9889.6|9897.3|9887.3|7
1623080550000|2021-06-07 15:42:30|9897.3|9887.3|9898|9888|9898.5|9888.5|9897.3|9887.3|6
1623080560000|2021-06-07 15:42:40|9898.3|9888.3|9899.1|9889.1|9899.1|9889.1|9898.3|9888.3|2
1623080570000|2021-06-07 15:42:50|9898.8|9888.8|9898|9888|9898.8|9888.8|9897.9|9887.9|4
1623080580000|2021-06-07 15:43:00|9897.8|9887.8|9898.1|9888.1|9898.1|9888.1|9896.9|9886.9|8
1623080590000|2021-06-07 15:43:10|9898.5|9888.5|9898.4|9888.4|9898.5|9888.5|9898.4|9888.4|2
1623080600000|2021-06-07 15:43:20|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1623080620000|2021-06-07 15:43:40|9898.6|9888.6|9899.5|9889.5|9899.5|9889.5|9898.6|9888.6|3
1623080630000|2021-06-07 15:43:50|9899.8|9889.8|9899.9|9889.9|9900.9|9890.9|9899.8|9889.8|9
1623080650000|2021-06-07 15:44:10|9900.4|9890.4|9900|9890|9900.4|9890.4|9899.8|9889.8|4
1623080670000|2021-06-07 15:44:30|9900.4|9890.4|9900|9890|9900.4|9890.4|9899.8|9889.8|4
1623080680000|2021-06-07 15:44:40|9899.8|9889.8|9900|9890|9900|9890|9899.8|9889.8|2
1623080700000|2021-06-07 15:45:00|9900.3|9890.3|9902.8|9892.8|9902.9|9892.9|9900.3|9890.3|9
1623080710000|2021-06-07 15:45:10|9902.9|9892.9|9907.8|9897.8|9909.6|9899.6|9902.9|9892.9|21
1623080720000|2021-06-07 15:45:20|9907.9|9897.9|9908.3|9898.3|9908.6|9898.6|9906.8|9896.8|10
1623080730000|2021-06-07 15:45:30|9908.6|9898.6|9907.5|9897.5|9908.8|9898.8|9906.1|9896.1|10
1623080740000|2021-06-07 15:45:40|9907.4|9897.4|9907.6|9897.6|9907.8|9897.8|9906.9|9896.9|8
1623080750000|2021-06-07 15:45:50|9907.8|9897.8|9904.5|9894.5|9907.8|9897.8|9904.3|9894.3|12
1623080760000|2021-06-07 15:46:00|9904.3|9894.3|9902.9|9892.9|9904.5|9894.5|9902.9|9892.9|7
1623080770000|2021-06-07 15:46:10|9903.3|9893.3|9905|9895|9905|9895|9903.3|9893.3|10
1623080780000|2021-06-07 15:46:20|9904.8|9894.8|9906|9896|9906.1|9896.1|9904.5|9894.5|8
1623080790000|2021-06-07 15:46:30|9906.1|9896.1|9907.1|9897.1|9907.1|9897.1|9906.1|9896.1|5
1623080800000|2021-06-07 15:46:40|9907|9897|9906.8|9896.8|9907|9897|9906.8|9896.8|3
1623080810000|2021-06-07 15:46:50|9907|9897|9905.5|9895.5|9907|9897|9905.5|9895.5|4
1623080820000|2021-06-07 15:47:00|9905.4|9895.4|9904.8|9894.8|9905.4|9895.4|9904.5|9894.5|4
1623080830000|2021-06-07 15:47:10|9906.1|9896.1|9905.6|9895.6|9906.3|9896.3|9905.4|9895.4|7
1623080840000|2021-06-07 15:47:20|9905.9|9895.9|9905.9|9895.9|9906.4|9896.4|9905.9|9895.9|3
1623080850000|2021-06-07 15:47:30|9905.8|9895.8|9908.6|9898.6|9908.9|9898.9|9905.5|9895.5|10
1623080860000|2021-06-07 15:47:40|9907.4|9897.4|9908.3|9898.3|9908.3|9898.3|9907.4|9897.4|10
1623080870000|2021-06-07 15:47:50|9908.5|9898.5|9907.3|9897.3|9908.5|9898.5|9906.6|9896.6|11
1623080880000|2021-06-07 15:48:00|9908.8|9898.8|9906.4|9896.4|9908.8|9898.8|9906|9896|10
1623080890000|2021-06-07 15:48:10|9906.6|9896.6|9905.9|9895.9|9907.1|9897.1|9905.3|9895.3|10
1623080900000|2021-06-07 15:48:20|9905.6|9895.6|9905.1|9895.1|9905.6|9895.6|9904.6|9894.6|4
1623080910000|2021-06-07 15:48:30|9904.9|9894.9|9904.6|9894.6|9904.9|9894.9|9904.6|9894.6|2
1623080920000|2021-06-07 15:48:40|9904.1|9894.1|9902.6|9892.6|9904.1|9894.1|9902.3|9892.3|11
1623080930000|2021-06-07 15:48:50|9902.8|9892.8|9902|9892|9903|9893|9902|9892|5
1623080940000|2021-06-07 15:49:00|9902.3|9892.3|9903.3|9893.3|9903.3|9893.3|9902.3|9892.3|4
1623080950000|2021-06-07 15:49:10|9903.6|9893.6|9903.9|9893.9|9904|9894|9903.6|9893.6|5
1623080960000|2021-06-07 15:49:20|9904.1|9894.1|9904.1|9894.1|9905.1|9895.1|9904.1|9894.1|9
1623080970000|2021-06-07 15:49:30|9904.4|9894.4|9904.5|9894.5|9904.5|9894.5|9904.1|9894.1|3
1623080980000|2021-06-07 15:49:40|9904|9894|9901.1|9891.1|9904|9894|9901.1|9891.1|8
1623080990000|2021-06-07 15:49:50|9901.3|9891.3|9902.1|9892.1|9902.5|9892.5|9901.3|9891.3|6
1623081000000|2021-06-07 15:50:00|9902.4|9892.4|9903.9|9893.9|9903.9|9893.9|9902.4|9892.4|6
1623081020000|2021-06-07 15:50:20|9903.6|9893.6|9906.5|9896.5|9906.5|9896.5|9903.6|9893.6|8
1623081030000|2021-06-07 15:50:30|9906.8|9896.8|9907.9|9897.9|9907.9|9897.9|9906.8|9896.8|4
1623081040000|2021-06-07 15:50:40|9907.6|9897.6|9908.1|9898.1|9908.1|9898.1|9907.4|9897.4|8
1623081050000|2021-06-07 15:50:50|9908.3|9898.3|9908|9898|9909.4|9899.4|9907.9|9897.9|10
1623081060000|2021-06-07 15:51:00|9908.1|9898.1|9910.5|9900.5|9911.1|9901.1|9908.1|9898.1|12
1623081070000|2021-06-07 15:51:10|9910.6|9900.6|9911.6|9901.6|9912|9902|9910.6|9900.6|12
1623081080000|2021-06-07 15:51:20|9911.8|9901.8|9911.9|9901.9|9912.3|9902.3|9911.5|9901.5|7
1623081090000|2021-06-07 15:51:30|9911.8|9901.8|9911.3|9901.3|9911.8|9901.8|9910.9|9900.9|12
1623081100000|2021-06-07 15:51:40|9911|9901|9910.5|9900.5|9911|9901|9910.4|9900.4|5
1623081110000|2021-06-07 15:51:50|9911|9901|9910.4|9900.4|9911.5|9901.5|9910.4|9900.4|6
1623081120000|2021-06-07 15:52:00|9910.5|9900.5|9914.3|9904.3|9914.3|9904.3|9910.4|9900.4|20
1623081130000|2021-06-07 15:52:10|9914.1|9904.1|9915.3|9905.3|9916|9906|9913.8|9903.8|17
1623081140000|2021-06-07 15:52:20|9915|9905|9915.4|9905.4|9915.8|9905.8|9915|9905|11
1623081150000|2021-06-07 15:52:30|9915|9905|9916|9906|9916.3|9906.3|9915|9905|7
1623081160000|2021-06-07 15:52:40|9915.5|9905.5|9917.5|9907.5|9917.5|9907.5|9915.5|9905.5|5
1623081170000|2021-06-07 15:52:50|9917.1|9907.1|9917.9|9907.9|9918.1|9908.1|9917.1|9907.1|5
1623081180000|2021-06-07 15:53:00|9917.6|9907.6|9916.4|9906.4|9917.9|9907.9|9915.3|9905.3|10
1623081190000|2021-06-07 15:53:10|9916|9906|9915.9|9905.9|9916|9906|9914.6|9904.6|4
1623081200000|2021-06-07 15:53:20|9916|9906|9917.1|9907.1|9917.4|9907.4|9916|9906|4
1623081210000|2021-06-07 15:53:30|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|1
1623081220000|2021-06-07 15:53:40|9916.4|9906.4|9916|9906|9916.4|9906.4|9915.9|9905.9|3
1623081230000|2021-06-07 15:53:50|9916.3|9906.3|9916|9906|9916.8|9906.8|9916|9906|3
1623081240000|2021-06-07 15:54:00|9915.9|9905.9|9914.6|9904.6|9915.9|9905.9|9914.6|9904.6|6
1623081250000|2021-06-07 15:54:10|9914.9|9904.9|9915.6|9905.6|9915.6|9905.6|9914.3|9904.3|6
1623081260000|2021-06-07 15:54:20|9915.8|9905.8|9916|9906|9916|9906|9915.8|9905.8|2
1623081270000|2021-06-07 15:54:30|9915.9|9905.9|9915.9|9905.9|9916.5|9906.5|9915.9|9905.9|6
1623081280000|2021-06-07 15:54:40|9916.4|9906.4|9916|9906|9916.4|9906.4|9916|9906|2
1623081290000|2021-06-07 15:54:50|9916.4|9906.4|9915.5|9905.5|9916.4|9906.4|9915.5|9905.5|3
1623081300000|2021-06-07 15:55:00|9916|9906|9916.5|9906.5|9916.5|9906.5|9916|9906|2
1623081310000|2021-06-07 15:55:10|9916.6|9906.6|9918|9908|9918.3|9908.3|9916.6|9906.6|9
1623081320000|2021-06-07 15:55:20|9918.3|9908.3|9920.9|9910.9|9921.1|9911.1|9918.3|9908.3|9
1623081330000|2021-06-07 15:55:30|9921|9911|9921.9|9911.9|9921.9|9911.9|9920.6|9910.6|6
1623081340000|2021-06-07 15:55:40|9921.3|9911.3|9922.4|9912.4|9922.4|9912.4|9920.9|9910.9|11
1623081350000|2021-06-07 15:55:50|9922.6|9912.6|9923.1|9913.1|9923.1|9913.1|9922.6|9912.6|2
1623081360000|2021-06-07 15:56:00|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623081370000|2021-06-07 15:56:10|9924.1|9914.1|9923.6|9913.6|9924.5|9914.5|9923.6|9913.6|5
1623081380000|2021-06-07 15:56:20|9923.5|9913.5|9922.4|9912.4|9923.5|9913.5|9922|9912|9
1623081390000|2021-06-07 15:56:30|9922.1|9912.1|9923.1|9913.1|9923.8|9913.8|9922.1|9912.1|6
1623081400000|2021-06-07 15:56:40|9924.5|9914.5|9923|9913|9924.5|9914.5|9923|9913|4
1623081410000|2021-06-07 15:56:50|9923.1|9913.1|9923.6|9913.6|9923.6|9913.6|9923|9913|4
1623081420000|2021-06-07 15:57:00|9923.9|9913.9|9924.1|9914.1|9924.1|9914.1|9923.9|9913.9|3
1623081430000|2021-06-07 15:57:10|9923.9|9913.9|9923.6|9913.6|9923.9|9913.9|9923.5|9913.5|4
1623081440000|2021-06-07 15:57:20|9923.9|9913.9|9924.4|9914.4|9924.5|9914.5|9923.9|9913.9|8
1623081450000|2021-06-07 15:57:30|9924.3|9914.3|9924.1|9914.1|9924.4|9914.4|9924.1|9914.1|3
1623081470000|2021-06-07 15:57:50|9923.4|9913.4|9921.9|9911.9|9923.4|9913.4|9921.9|9911.9|7
1623081480000|2021-06-07 15:58:00|9922.1|9912.1|9924.4|9914.4|9924.4|9914.4|9922.1|9912.1|7
1623081490000|2021-06-07 15:58:10|9924.1|9914.1|9925|9915|9925|9915|9924.1|9914.1|4
1623081500000|2021-06-07 15:58:20|9925.1|9915.1|9926.3|9916.3|9926.3|9916.3|9925.1|9915.1|4
1623081510000|2021-06-07 15:58:30|9926.5|9916.5|9927.4|9917.4|9927.9|9917.9|9926.5|9916.5|6
1623081520000|2021-06-07 15:58:40|9927.6|9917.6|9927.4|9917.4|9927.6|9917.6|9927.4|9917.4|2
1623081530000|2021-06-07 15:58:50|9926.9|9916.9|9927.4|9917.4|9927.8|9917.8|9926.9|9916.9|5
1623081540000|2021-06-07 15:59:00|9927.1|9917.1|9925.6|9915.6|9927.5|9917.5|9925.6|9915.6|8
1623081550000|2021-06-07 15:59:10|9926|9916|9926.5|9916.5|9926.5|9916.5|9926|9916|3
1623081570000|2021-06-07 15:59:30|9926.8|9916.8|9926|9916|9927.3|9917.3|9926|9916|7
1623081580000|2021-06-07 15:59:40|9926.1|9916.1|9927.9|9917.9|9927.9|9917.9|9926.1|9916.1|6
1623081590000|2021-06-07 15:59:50|9928.1|9918.1|9928.4|9918.4|9928.4|9918.4|9927.6|9917.6|6
1623081600000|2021-06-07 16:00:00|9928.5|9918.5|9930.8|9920.8|9930.8|9920.8|9928.5|9918.5|5
1623081610000|2021-06-07 16:00:10|9930.6|9920.6|9930.5|9920.5|9930.9|9920.9|9930.4|9920.4|7
1623081620000|2021-06-07 16:00:20|9930.1|9920.1|9930.4|9920.4|9930.4|9920.4|9928.5|9918.5|13
1623081630000|2021-06-07 16:00:30|9930.5|9920.5|9931.4|9921.4|9931.4|9921.4|9930.5|9920.5|3
1623081640000|2021-06-07 16:00:40|9931.3|9921.3|9931.6|9921.6|9931.9|9921.9|9931.3|9921.3|8
1623081650000|2021-06-07 16:00:50|9931.8|9921.8|9932.6|9922.6|9932.6|9922.6|9931.8|9921.8|3
1623081660000|2021-06-07 16:01:00|9932.9|9922.9|9937.1|9927.1|9937.9|9927.9|9932.9|9922.9|15
1623081670000|2021-06-07 16:01:10|9937.4|9927.4|9936.6|9926.6|9937.4|9927.4|9936.6|9926.6|4
1623081680000|2021-06-07 16:01:20|9936.1|9926.1|9935.4|9925.4|9936.1|9926.1|9935.1|9925.1|6
1623081690000|2021-06-07 16:01:30|9935.6|9925.6|9936|9926|9936|9926|9935.3|9925.3|8
1623081700000|2021-06-07 16:01:40|9936.3|9926.3|9937.9|9927.9|9937.9|9927.9|9936.3|9926.3|5
1623081710000|2021-06-07 16:01:50|9938.1|9928.1|9939.6|9929.6|9939.9|9929.9|9938.1|9928.1|12
1623081720000|2021-06-07 16:02:00|9939.5|9929.5|9940|9930|9940.4|9930.4|9939.1|9929.1|10
1623081730000|2021-06-07 16:02:10|9939.9|9929.9|9940|9930|9940|9930|9939.1|9929.1|12
1623081740000|2021-06-07 16:02:20|9939.8|9929.8|9939.6|9929.6|9940.1|9930.1|9939.3|9929.3|10
1623081750000|2021-06-07 16:02:30|9939.5|9929.5|9935.4|9925.4|9939.5|9929.5|9935.4|9925.4|15
1623081760000|2021-06-07 16:02:40|9935.6|9925.6|9933.9|9923.9|9935.6|9925.6|9933.9|9923.9|7
1623081770000|2021-06-07 16:02:50|9934.1|9924.1|9936.3|9926.3|9936.3|9926.3|9934.1|9924.1|14
1623081780000|2021-06-07 16:03:00|9936.4|9926.4|9936.3|9926.3|9937.9|9927.9|9936.1|9926.1|7
1623081790000|2021-06-07 16:03:10|9935.6|9925.6|9935.9|9925.9|9936.3|9926.3|9935.1|9925.1|9
1623081800000|2021-06-07 16:03:20|9936.3|9926.3|9934.6|9924.6|9936.4|9926.4|9934.6|9924.6|8
1623081810000|2021-06-07 16:03:30|9934.4|9924.4|9933.9|9923.9|9934.4|9924.4|9933.9|9923.9|4
1623081820000|2021-06-07 16:03:40|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|1
1623081830000|2021-06-07 16:03:50|9934|9924|9935.4|9925.4|9935.4|9925.4|9934|9924|3
1623081840000|2021-06-07 16:04:00|9935.8|9925.8|9935|9925|9936|9926|9935|9925|10
1623081850000|2021-06-07 16:04:10|9935.5|9925.5|9936.6|9926.6|9936.6|9926.6|9935.5|9925.5|5
1623081860000|2021-06-07 16:04:20|9937.4|9927.4|9937.6|9927.6|9937.9|9927.9|9937.4|9927.4|6
1623081870000|2021-06-07 16:04:30|9937.4|9927.4|9937.1|9927.1|9937.4|9927.4|9936.9|9926.9|3
1623081880000|2021-06-07 16:04:40|9937|9927|9935.4|9925.4|9937|9927|9935.4|9925.4|12
1623081890000|2021-06-07 16:04:50|9935.1|9925.1|9933.6|9923.6|9935.1|9925.1|9933.6|9923.6|10
1623081900000|2021-06-07 16:05:00|9933.5|9923.5|9934.5|9924.5|9934.5|9924.5|9932.9|9922.9|17
1623081910000|2021-06-07 16:05:10|9934.8|9924.8|9933.4|9923.4|9935.5|9925.5|9933.4|9923.4|7
1623081920000|2021-06-07 16:05:20|9933.9|9923.9|9935.8|9925.8|9935.8|9925.8|9933.4|9923.4|5
1623081930000|2021-06-07 16:05:30|9935.5|9925.5|9935.5|9925.5|9935.5|9925.5|9935.5|9925.5|1
1623081940000|2021-06-07 16:05:40|9935.8|9925.8|9935.8|9925.8|9935.9|9925.9|9935.8|9925.8|3
1623081950000|2021-06-07 16:05:50|9935.6|9925.6|9936.1|9926.1|9936.1|9926.1|9935.1|9925.1|6
1623081960000|2021-06-07 16:06:00|9936.5|9926.5|9938.9|9928.9|9939.1|9929.1|9936.5|9926.5|8
1623081970000|2021-06-07 16:06:10|9938.6|9928.6|9938.1|9928.1|9938.6|9928.6|9938.1|9928.1|2
1623081980000|2021-06-07 16:06:20|9937.6|9927.6|9938.6|9928.6|9938.6|9928.6|9937.6|9927.6|4
1623081990000|2021-06-07 16:06:30|9938.1|9928.1|9939.1|9929.1|9939.4|9929.4|9938.1|9928.1|7
1623082000000|2021-06-07 16:06:40|9939.4|9929.4|9939.5|9929.5|9939.8|9929.8|9938.9|9928.9|7
1623082010000|2021-06-07 16:06:50|9939.4|9929.4|9939.5|9929.5|9939.5|9929.5|9939|9929|8
1623082020000|2021-06-07 16:07:00|9939.3|9929.3|9938.1|9928.1|9939.3|9929.3|9937.9|9927.9|8
1623082030000|2021-06-07 16:07:10|9937.9|9927.9|9937.5|9927.5|9938.4|9928.4|9937.5|9927.5|8
1623082040000|2021-06-07 16:07:20|9936.9|9926.9|9936.9|9926.9|9937|9927|9936.8|9926.8|4
1623082050000|2021-06-07 16:07:30|9937.1|9927.1|9937.5|9927.5|9937.5|9927.5|9937|9927|3
1623082060000|2021-06-07 16:07:40|9937.8|9927.8|9937.8|9927.8|9938.3|9928.3|9937.8|9927.8|4
1623082070000|2021-06-07 16:07:50|9938|9928|9939.5|9929.5|9939.5|9929.5|9938|9928|5
1623082080000|2021-06-07 16:08:00|9939.4|9929.4|9938.6|9928.6|9939.4|9929.4|9938.6|9928.6|3
1623082090000|2021-06-07 16:08:10|9937.9|9927.9|9937.4|9927.4|9937.9|9927.9|9937.4|9927.4|3
1623082100000|2021-06-07 16:08:20|9937.1|9927.1|9937.8|9927.8|9937.8|9927.8|9937|9927|5
1623082110000|2021-06-07 16:08:30|9938|9928|9938.1|9928.1|9938.4|9928.4|9938|9928|6
1623082120000|2021-06-07 16:08:40|9938.4|9928.4|9938.1|9928.1|9938.4|9928.4|9938.1|9928.1|2
1623082130000|2021-06-07 16:08:50|9938.4|9928.4|9939.3|9929.3|9939.3|9929.3|9938.3|9928.3|6
1623082140000|2021-06-07 16:09:00|9939.9|9929.9|9939|9929|9939.9|9929.9|9939|9929|7
1623082150000|2021-06-07 16:09:10|9938.3|9928.3|9936.5|9926.5|9938.3|9928.3|9936.5|9926.5|7
1623082160000|2021-06-07 16:09:20|9936.9|9926.9|9937.9|9927.9|9938.3|9928.3|9936.9|9926.9|7
1623082170000|2021-06-07 16:09:30|9937.8|9927.8|9936.1|9926.1|9938|9928|9936.1|9926.1|12
1623082180000|2021-06-07 16:09:40|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935.5|9925.5|3
1623082190000|2021-06-07 16:09:50|9935.8|9925.8|9934.9|9924.9|9935.8|9925.8|9934.6|9924.6|13
1623082200000|2021-06-07 16:10:00|9935|9925|9935.8|9925.8|9936|9926|9935|9925|4
1623082210000|2021-06-07 16:10:10|9935.9|9925.9|9934.9|9924.9|9936.3|9926.3|9934.9|9924.9|7
1623082220000|2021-06-07 16:10:20|9934.8|9924.8|9935|9925|9935|9925|9934.4|9924.4|6
1623082230000|2021-06-07 16:10:30|9935.3|9925.3|9933.9|9923.9|9935.4|9925.4|9933.6|9923.6|8
1623082240000|2021-06-07 16:10:40|9934|9924|9933.6|9923.6|9934.3|9924.3|9933.6|9923.6|4
1623082260000|2021-06-07 16:11:00|9933.8|9923.8|9934.4|9924.4|9934.4|9924.4|9933.6|9923.6|5
1623082270000|2021-06-07 16:11:10|9935.3|9925.3|9937.6|9927.6|9937.6|9927.6|9935.3|9925.3|8
1623082290000|2021-06-07 16:11:30|9938|9928|9938.4|9928.4|9938.5|9928.5|9938|9928|7
1623082300000|2021-06-07 16:11:40|9938.3|9928.3|9936.4|9926.4|9938.3|9928.3|9936.4|9926.4|7
1623082310000|2021-06-07 16:11:50|9936.3|9926.3|9934.9|9924.9|9936.3|9926.3|9934.4|9924.4|9
1623082320000|2021-06-07 16:12:00|9935.3|9925.3|9935.6|9925.6|9936.3|9926.3|9935.3|9925.3|6
1623082340000|2021-06-07 16:12:20|9935.4|9925.4|9935.4|9925.4|9935.4|9925.4|9935.4|9925.4|1
1623082360000|2021-06-07 16:12:40|9935.3|9925.3|9935.4|9925.4|9935.4|9925.4|9934.6|9924.6|3
1623082370000|2021-06-07 16:12:50|9935.5|9925.5|9935.5|9925.5|9935.5|9925.5|9935.5|9925.5|1
1623082400000|2021-06-07 16:13:20|9935.4|9925.4|9934.6|9924.6|9935.4|9925.4|9934.4|9924.4|3
1623082410000|2021-06-07 16:13:30|9934.9|9924.9|9935|9925|9935.3|9925.3|9934.8|9924.8|5
1623082420000|2021-06-07 16:13:40|9935.3|9925.3|9935.4|9925.4|9936|9926|9935.3|9925.3|4
1623082430000|2021-06-07 16:13:50|9935.3|9925.3|9934.5|9924.5|9935.3|9925.3|9933.4|9923.4|7
1623082440000|2021-06-07 16:14:00|9934.8|9924.8|9936.6|9926.6|9936.6|9926.6|9934.8|9924.8|13
1623082450000|2021-06-07 16:14:10|9936.9|9926.9|9934.9|9924.9|9936.9|9926.9|9934.6|9924.6|5
1623082460000|2021-06-07 16:14:20|9934.8|9924.8|9934.4|9924.4|9934.8|9924.8|9934.4|9924.4|2
1623082470000|2021-06-07 16:14:30|9934.6|9924.6|9934.4|9924.4|9934.6|9924.6|9934.4|9924.4|2
1623082480000|2021-06-07 16:14:40|9934.1|9924.1|9935|9925|9935|9925|9934.1|9924.1|6
1623082490000|2021-06-07 16:14:50|9934.9|9924.9|9934.4|9924.4|9934.9|9924.9|9933.9|9923.9|8
1623082510000|2021-06-07 16:15:10|9934.1|9924.1|9935.3|9925.3|9936|9926|9933.9|9923.9|12
1623082520000|2021-06-07 16:15:20|9935|9925|9933.8|9923.8|9935|9925|9933.5|9923.5|10
1623082530000|2021-06-07 16:15:30|9934|9924|9934|9924|9934|9924|9934|9924|1
1623082540000|2021-06-07 16:15:40|9933.9|9923.9|9933.9|9923.9|9934.3|9924.3|9933.9|9923.9|3
1623082550000|2021-06-07 16:15:50|9934.3|9924.3|9936|9926|9936.3|9926.3|9933.9|9923.9|7
1623082560000|2021-06-07 16:16:00|9936.3|9926.3|9935.6|9925.6|9936.3|9926.3|9935.6|9925.6|4
1623082570000|2021-06-07 16:16:10|9935.9|9925.9|9936.1|9926.1|9936.1|9926.1|9935.9|9925.9|2
1623082580000|2021-06-07 16:16:20|9935.9|9925.9|9936.4|9926.4|9936.4|9926.4|9935.9|9925.9|2
1623082590000|2021-06-07 16:16:30|9936.1|9926.1|9936.1|9926.1|9936.1|9926.1|9936.1|9926.1|1
1623082600000|2021-06-07 16:16:40|9935.6|9925.6|9935.4|9925.4|9935.6|9925.6|9935.4|9925.4|2
1623082610000|2021-06-07 16:16:50|9935.6|9925.6|9936.5|9926.5|9936.5|9926.5|9935.6|9925.6|3
1623082620000|2021-06-07 16:17:00|9936.9|9926.9|9937|9927|9937|9927|9936.9|9926.9|2
1623082640000|2021-06-07 16:17:20|9937.1|9927.1|9936.9|9926.9|9937.4|9927.4|9936.9|9926.9|6
1623082650000|2021-06-07 16:17:30|9937|9927|9937.3|9927.3|9937.3|9927.3|9937|9927|2
1623082660000|2021-06-07 16:17:40|9937|9927|9937.5|9927.5|9937.5|9927.5|9937|9927|3
1623082670000|2021-06-07 16:17:50|9937.8|9927.8|9938.9|9928.9|9938.9|9928.9|9937.8|9927.8|5
1623082680000|2021-06-07 16:18:00|9940.1|9930.1|9949.5|9939.5|9949.5|9939.5|9940.1|9930.1|26
1623082690000|2021-06-07 16:18:10|9949.4|9939.4|9947.6|9937.6|9949.8|9939.8|9947.1|9937.1|23
1623082700000|2021-06-07 16:18:20|9947.3|9937.3|9946.8|9936.8|9947.8|9937.8|9946.8|9936.8|15
1623082710000|2021-06-07 16:18:30|9946.9|9936.9|9946.9|9936.9|9947.5|9937.5|9946.9|9936.9|5
1623082720000|2021-06-07 16:18:40|9946.5|9936.5|9949.9|9939.9|9950.3|9940.3|9946.5|9936.5|16
1623082730000|2021-06-07 16:18:50|9949.4|9939.4|9949.9|9939.9|9951.4|9941.4|9949.4|9939.4|14
1623082740000|2021-06-07 16:19:00|9950.6|9940.6|9950.9|9940.9|9951.6|9941.6|9950.6|9940.6|9
1623082750000|2021-06-07 16:19:10|9951.6|9941.6|9951.5|9941.5|9952.3|9942.3|9951.5|9941.5|5
1623082760000|2021-06-07 16:19:20|9951.4|9941.4|9950.9|9940.9|9951.4|9941.4|9950.9|9940.9|2
1623082770000|2021-06-07 16:19:30|9950.6|9940.6|9951.3|9941.3|9951.3|9941.3|9948.4|9938.4|14
1623082780000|2021-06-07 16:19:40|9951.8|9941.8|9950.6|9940.6|9951.8|9941.8|9950.6|9940.6|10
1623082790000|2021-06-07 16:19:50|9950.5|9940.5|9947.9|9937.9|9950.6|9940.6|9947.9|9937.9|7
1623082800000|2021-06-07 16:20:00|9947.6|9937.6|9950.8|9940.8|9950.8|9940.8|9947.3|9937.3|11
1623082810000|2021-06-07 16:20:10|9950.6|9940.6|9950.6|9940.6|9951.5|9941.5|9950.1|9940.1|12
1623082820000|2021-06-07 16:20:20|9950.5|9940.5|9951.5|9941.5|9952.4|9942.4|9950.5|9940.5|6
1623082830000|2021-06-07 16:20:30|9952|9942|9952.4|9942.4|9952.4|9942.4|9951.9|9941.9|6
1623082840000|2021-06-07 16:20:40|9951.8|9941.8|9952.3|9942.3|9952.3|9942.3|9951.1|9941.1|10
1623082850000|2021-06-07 16:20:50|9952.6|9942.6|9950.3|9940.3|9952.6|9942.6|9949.6|9939.6|6
1623082860000|2021-06-07 16:21:00|9951.4|9941.4|9952.5|9942.5|9952.6|9942.6|9951.4|9941.4|5
1623082870000|2021-06-07 16:21:10|9952.9|9942.9|9952.9|9942.9|9952.9|9942.9|9952.9|9942.9|1
1623082880000|2021-06-07 16:21:20|9952.5|9942.5|9952|9942|9952.5|9942.5|9951.9|9941.9|4
1623082890000|2021-06-07 16:21:30|9951.9|9941.9|9951.1|9941.1|9951.9|9941.9|9950.9|9940.9|8
1623082900000|2021-06-07 16:21:40|9951.4|9941.4|9951.6|9941.6|9951.6|9941.6|9949.4|9939.4|9
1623082910000|2021-06-07 16:21:50|9951.8|9941.8|9952.5|9942.5|9952.6|9942.6|9951.8|9941.8|6
1623082920000|2021-06-07 16:22:00|9953.4|9943.4|9952.1|9942.1|9953.4|9943.4|9952.1|9942.1|8
1623082930000|2021-06-07 16:22:10|9952.4|9942.4|9954.4|9944.4|9954.4|9944.4|9952.4|9942.4|9
1623082940000|2021-06-07 16:22:20|9954.5|9944.5|9955.1|9945.1|9955.1|9945.1|9954.5|9944.5|4
1623082950000|2021-06-07 16:22:30|9954.5|9944.5|9955.4|9945.4|9955.4|9945.4|9954.5|9944.5|5
1623082970000|2021-06-07 16:22:50|9954.5|9944.5|9954.4|9944.4|9954.9|9944.9|9953.6|9943.6|8
1623082980000|2021-06-07 16:23:00|9953.9|9943.9|9953.9|9943.9|9954.4|9944.4|9953.9|9943.9|4
1623082990000|2021-06-07 16:23:10|9953.6|9943.6|9953.6|9943.6|9953.6|9943.6|9953.4|9943.4|5
1623083000000|2021-06-07 16:23:20|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|1
1623083010000|2021-06-07 16:23:30|9953.4|9943.4|9952.9|9942.9|9953.4|9943.4|9952.9|9942.9|2
1623083030000|2021-06-07 16:23:50|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|1
1623083050000|2021-06-07 16:24:10|9951.9|9941.9|9950.9|9940.9|9951.9|9941.9|9950.9|9940.9|4
1623083060000|2021-06-07 16:24:20|9949.8|9939.8|9950.4|9940.4|9950.4|9940.4|9949.8|9939.8|6
1623083070000|2021-06-07 16:24:30|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|9950.1|9940.1|6
1623083080000|2021-06-07 16:24:40|9950.6|9940.6|9951.3|9941.3|9951.5|9941.5|9950.6|9940.6|10
1623083090000|2021-06-07 16:24:50|9951.5|9941.5|9950.9|9940.9|9951.5|9941.5|9950.9|9940.9|4
1623083100000|2021-06-07 16:25:00|9950.4|9940.4|9949.9|9939.9|9950.9|9940.9|9949.5|9939.5|8
1623083110000|2021-06-07 16:25:10|9949.5|9939.5|9949.3|9939.3|9949.5|9939.5|9948.9|9938.9|4
1623083120000|2021-06-07 16:25:20|9949.1|9939.1|9950|9940|9950|9940|9946.8|9936.8|14
1623083130000|2021-06-07 16:25:30|9949.9|9939.9|9948.6|9938.6|9949.9|9939.9|9948.4|9938.4|5
1623083140000|2021-06-07 16:25:40|9948.5|9938.5|9949.4|9939.4|9949.4|9939.4|9948.5|9938.5|3
1623083160000|2021-06-07 16:26:00|9949.1|9939.1|9949.4|9939.4|9949.4|9939.4|9949.1|9939.1|2
1623083170000|2021-06-07 16:26:10|9949.6|9939.6|9950|9940|9950|9940|9949.6|9939.6|2
1623083180000|2021-06-07 16:26:20|9950.4|9940.4|9951.1|9941.1|9951.9|9941.9|9950.4|9940.4|5
1623083190000|2021-06-07 16:26:30|9950.8|9940.8|9951|9941|9951|9941|9950.1|9940.1|5
1623083200000|2021-06-07 16:26:40|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|9950.8|9940.8|1
1623083210000|2021-06-07 16:26:50|9950.5|9940.5|9950.4|9940.4|9950.5|9940.5|9950.4|9940.4|2
1623083220000|2021-06-07 16:27:00|9950.1|9940.1|9949.5|9939.5|9950.1|9940.1|9948.5|9938.5|8
1623083230000|2021-06-07 16:27:10|9949.6|9939.6|9949.5|9939.5|9949.6|9939.6|9949.5|9939.5|2
1623083240000|2021-06-07 16:27:20|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|1
1623083250000|2021-06-07 16:27:30|9949.5|9939.5|9949|9939|9949.5|9939.5|9948.5|9938.5|8
1623083260000|2021-06-07 16:27:40|9949.5|9939.5|9948.9|9938.9|9949.6|9939.6|9948.6|9938.6|5
1623083270000|2021-06-07 16:27:50|9949|9939|9950|9940|9950.8|9940.8|9949|9939|8
1623083280000|2021-06-07 16:28:00|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|1
1623083290000|2021-06-07 16:28:10|9950|9940|9950.4|9940.4|9950.8|9940.8|9950|9940|7
1623083300000|2021-06-07 16:28:20|9950.6|9940.6|9951|9941|9951.4|9941.4|9950.5|9940.5|9
1623083310000|2021-06-07 16:28:30|9950.6|9940.6|9951|9941|9951|9941|9950.5|9940.5|5
1623083320000|2021-06-07 16:28:40|9951.1|9941.1|9953.5|9943.5|9953.5|9943.5|9951.1|9941.1|7
1623083330000|2021-06-07 16:28:50|9953.6|9943.6|9953.6|9943.6|9954.6|9944.6|9953.6|9943.6|4
1623083340000|2021-06-07 16:29:00|9953.9|9943.9|9954.6|9944.6|9954.6|9944.6|9953.9|9943.9|5
1623083350000|2021-06-07 16:29:10|9955|9945|9954.9|9944.9|9955|9945|9954.6|9944.6|3
1623083370000|2021-06-07 16:29:30|9954.1|9944.1|9954.9|9944.9|9954.9|9944.9|9954.1|9944.1|2
1623083380000|2021-06-07 16:29:40|9954.1|9944.1|9954.9|9944.9|9954.9|9944.9|9954.1|9944.1|4
1623083400000|2021-06-07 16:30:00|9954.6|9944.6|9956.1|9946.1|9956.5|9946.5|9954.6|9944.6|8
1623083410000|2021-06-07 16:30:10|9956.3|9946.3|9958.3|9948.3|9958.3|9948.3|9956.3|9946.3|5
1623083420000|2021-06-07 16:30:20|9958.6|9948.6|9960.4|9950.4|9960.4|9950.4|9958.6|9948.6|5
1623083430000|2021-06-07 16:30:30|9960.9|9950.9|9960.8|9950.8|9961.5|9951.5|9960.5|9950.5|9
1623083440000|2021-06-07 16:30:40|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1623083450000|2021-06-07 16:30:50|9961.6|9951.6|9961.1|9951.1|9961.9|9951.9|9961|9951|6
1623083460000|2021-06-07 16:31:00|9960.6|9950.6|9960.9|9950.9|9961|9951|9960.3|9950.3|8
1623083480000|2021-06-07 16:31:20|9960.8|9950.8|9961|9951|9961|9951|9960.3|9950.3|6
1623083490000|2021-06-07 16:31:30|9961.1|9951.1|9961.4|9951.4|9961.6|9951.6|9961.1|9951.1|5
1623083510000|2021-06-07 16:31:50|9961.5|9951.5|9962.5|9952.5|9962.5|9952.5|9961.5|9951.5|7
1623083520000|2021-06-07 16:32:00|9962.3|9952.3|9960.9|9950.9|9962.3|9952.3|9960.9|9950.9|4
1623083530000|2021-06-07 16:32:10|9961.5|9951.5|9962|9952|9962|9952|9961.5|9951.5|4
1623083540000|2021-06-07 16:32:20|9962.3|9952.3|9962.3|9952.3|9962.3|9952.3|9962|9952|3
1623083560000|2021-06-07 16:32:40|9962.1|9952.1|9962.5|9952.5|9962.5|9952.5|9962.1|9952.1|2
1623083570000|2021-06-07 16:32:50|9962.8|9952.8|9963.3|9953.3|9963.3|9953.3|9962.8|9952.8|3
1623083580000|2021-06-07 16:33:00|9962.8|9952.8|9962.1|9952.1|9962.8|9952.8|9961.1|9951.1|5
1623083590000|2021-06-07 16:33:10|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|9962.4|9952.4|1
1623083600000|2021-06-07 16:33:20|9962.3|9952.3|9961.4|9951.4|9962.3|9952.3|9961.1|9951.1|7
1623083620000|2021-06-07 16:33:40|9961.1|9951.1|9961.5|9951.5|9961.5|9951.5|9961.1|9951.1|2
1623083640000|2021-06-07 16:34:00|9961.8|9951.8|9961.3|9951.3|9961.8|9951.8|9961.3|9951.3|2
1623083650000|2021-06-07 16:34:10|9961|9951|9963.4|9953.4|9963.4|9953.4|9961|9951|6
1623083660000|2021-06-07 16:34:20|9963.6|9953.6|9964.9|9954.9|9964.9|9954.9|9963.4|9953.4|11
1623083670000|2021-06-07 16:34:30|9964.4|9954.4|9964.8|9954.8|9964.8|9954.8|9963.8|9953.8|5
1623083680000|2021-06-07 16:34:40|9964.5|9954.5|9963|9953|9964.5|9954.5|9963|9953|4
1623083690000|2021-06-07 16:34:50|9963.4|9953.4|9961.4|9951.4|9963.4|9953.4|9961.4|9951.4|6
1623083710000|2021-06-07 16:35:10|9961.6|9951.6|9962.8|9952.8|9962.8|9952.8|9961.6|9951.6|4
1623083720000|2021-06-07 16:35:20|9963|9953|9963.3|9953.3|9963.3|9953.3|9963|9953|2
1623083740000|2021-06-07 16:35:40|9963.1|9953.1|9963|9953|9963.1|9953.1|9962.6|9952.6|5
1623083750000|2021-06-07 16:35:50|9962.9|9952.9|9963.3|9953.3|9963.3|9953.3|9962.8|9952.8|4
1623083770000|2021-06-07 16:36:10|9963.5|9953.5|9962.4|9952.4|9963.9|9953.9|9962.3|9952.3|9
1623083780000|2021-06-07 16:36:20|9962.1|9952.1|9962.4|9952.4|9962.4|9952.4|9962.1|9952.1|2
1623083790000|2021-06-07 16:36:30|9962.3|9952.3|9963|9953|9963|9953|9961.6|9951.6|5
1623083800000|2021-06-07 16:36:40|9962.6|9952.6|9963.6|9953.6|9964|9954|9962.6|9952.6|6
1623083810000|2021-06-07 16:36:50|9964|9954|9963.4|9953.4|9964.5|9954.5|9963.4|9953.4|6
1623083820000|2021-06-07 16:37:00|9963.5|9953.5|9963.8|9953.8|9963.8|9953.8|9963.4|9953.4|4
1623083830000|2021-06-07 16:37:10|9963.6|9953.6|9963.1|9953.1|9963.6|9953.6|9962.4|9952.4|6
1623083860000|2021-06-07 16:37:40|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|9963.3|9953.3|1
1623083870000|2021-06-07 16:37:50|9963.8|9953.8|9963.8|9953.8|9964.4|9954.4|9963.8|9953.8|6
1623083880000|2021-06-07 16:38:00|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|1
1623083900000|2021-06-07 16:38:20|9964|9954|9963.9|9953.9|9964|9954|9963.6|9953.6|3
1623083910000|2021-06-07 16:38:30|9964|9954|9964|9954|9964|9954|9964|9954|1
1623083920000|2021-06-07 16:38:40|9963.8|9953.8|9963.4|9953.4|9963.8|9953.8|9963.4|9953.4|3
1623083930000|2021-06-07 16:38:50|9963.1|9953.1|9963.1|9953.1|9963.1|9953.1|9962.4|9952.4|3
1623083960000|2021-06-07 16:39:20|9963.3|9953.3|9964.4|9954.4|9964.4|9954.4|9963.3|9953.3|5
1623083970000|2021-06-07 16:39:30|9964.1|9954.1|9964.8|9954.8|9964.8|9954.8|9964|9954|5
1623083980000|2021-06-07 16:39:40|9965.3|9955.3|9968.1|9958.1|9968.1|9958.1|9965.3|9955.3|5
1623084000000|2021-06-07 16:40:00|9966.9|9956.9|9970.5|9960.5|9970.5|9960.5|9966.9|9956.9|7
1623084010000|2021-06-07 16:40:10|9970.6|9960.6|9970.3|9960.3|9971|9961|9969.4|9959.4|14
1623084020000|2021-06-07 16:40:20|9970.6|9960.6|9971.3|9961.3|9971.6|9961.6|9970.5|9960.5|13
1623084030000|2021-06-07 16:40:30|9971.1|9961.1|9970.6|9960.6|9971.9|9961.9|9970.6|9960.6|9
1623084040000|2021-06-07 16:40:40|9970.8|9960.8|9970.1|9960.1|9971.3|9961.3|9970.1|9960.1|6
1623084050000|2021-06-07 16:40:50|9970.3|9960.3|9970|9960|9970.3|9960.3|9968.9|9958.9|6
1623084060000|2021-06-07 16:41:00|9969.8|9959.8|9969.4|9959.4|9969.8|9959.8|9969.3|9959.3|4
1623084070000|2021-06-07 16:41:10|9969.5|9959.5|9970|9960|9970|9960|9969.5|9959.5|4
1623084080000|2021-06-07 16:41:20|9969.9|9959.9|9969.4|9959.4|9969.9|9959.9|9969.4|9959.4|5
1623084090000|2021-06-07 16:41:30|9968.6|9958.6|9967.9|9957.9|9969.1|9959.1|9967|9957|16
1623084100000|2021-06-07 16:41:40|9968|9958|9968.1|9958.1|9969.1|9959.1|9967.5|9957.5|10
1623084110000|2021-06-07 16:41:50|9968.4|9958.4|9968.4|9958.4|9968.6|9958.6|9968.1|9958.1|9
1623084120000|2021-06-07 16:42:00|9968.8|9958.8|9968.8|9958.8|9969.1|9959.1|9968.8|9958.8|5
1623084130000|2021-06-07 16:42:10|9968.5|9958.5|9966.6|9956.6|9968.5|9958.5|9966.6|9956.6|8
1623084140000|2021-06-07 16:42:20|9966.3|9956.3|9965|9955|9966.6|9956.6|9964.1|9954.1|10
1623084150000|2021-06-07 16:42:30|9965.3|9955.3|9967.3|9957.3|9967.3|9957.3|9965.3|9955.3|9
1623084160000|2021-06-07 16:42:40|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1623084170000|2021-06-07 16:42:50|9967.4|9957.4|9968.4|9958.4|9968.4|9958.4|9967.4|9957.4|3
1623084180000|2021-06-07 16:43:00|9968.6|9958.6|9966.1|9956.1|9968.6|9958.6|9966.1|9956.1|12
1623084190000|2021-06-07 16:43:10|9965.9|9955.9|9966.1|9956.1|9966.1|9956.1|9965.9|9955.9|2
1623084210000|2021-06-07 16:43:30|9965.9|9955.9|9964.5|9954.5|9965.9|9955.9|9964.3|9954.3|10
1623084220000|2021-06-07 16:43:40|9964.8|9954.8|9964.9|9954.9|9964.9|9954.9|9964.8|9954.8|2
1623084230000|2021-06-07 16:43:50|9965.1|9955.1|9966.1|9956.1|9966.1|9956.1|9965.1|9955.1|4
1623084240000|2021-06-07 16:44:00|9966|9956|9964.3|9954.3|9966|9956|9964.3|9954.3|4
1623084250000|2021-06-07 16:44:10|9965.1|9955.1|9964.6|9954.6|9965.1|9955.1|9964.6|9954.6|3
1623084260000|2021-06-07 16:44:20|9964.4|9954.4|9967.3|9957.3|9967.3|9957.3|9964.1|9954.1|10
1623084270000|2021-06-07 16:44:30|9967|9957|9966.1|9956.1|9967|9957|9966.1|9956.1|6
1623084280000|2021-06-07 16:44:40|9965.9|9955.9|9964.6|9954.6|9965.9|9955.9|9963.8|9953.8|10
1623084290000|2021-06-07 16:44:50|9964.5|9954.5|9963.6|9953.6|9964.6|9954.6|9963.6|9953.6|4
1623084300000|2021-06-07 16:45:00|9963.5|9953.5|9964.5|9954.5|9964.5|9954.5|9963.4|9953.4|3
1623084310000|2021-06-07 16:45:10|9964.8|9954.8|9965.1|9955.1|9965.4|9955.4|9964.8|9954.8|7
1623084320000|2021-06-07 16:45:20|9965|9955|9966.1|9956.1|9966.1|9956.1|9965|9955|4
1623084330000|2021-06-07 16:45:30|9966|9956|9966.1|9956.1|9966.1|9956.1|9966|9956|2
1623084340000|2021-06-07 16:45:40|9966.4|9956.4|9968.9|9958.9|9968.9|9958.9|9966.4|9956.4|6
1623084350000|2021-06-07 16:45:50|9969.3|9959.3|9967.9|9957.9|9969.3|9959.3|9967.9|9957.9|6
1623084360000|2021-06-07 16:46:00|9967.6|9957.6|9967|9957|9967.9|9957.9|9966.6|9956.6|6
1623084370000|2021-06-07 16:46:10|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9966.6|9956.6|3
1623084380000|2021-06-07 16:46:20|9966.6|9956.6|9966.4|9956.4|9966.8|9956.8|9966.4|9956.4|6
1623084400000|2021-06-07 16:46:40|9966.1|9956.1|9966.3|9956.3|9966.3|9956.3|9966.1|9956.1|2
1623084420000|2021-06-07 16:47:00|9966.1|9956.1|9965.9|9955.9|9966.1|9956.1|9965.9|9955.9|2
1623084430000|2021-06-07 16:47:10|9965.4|9955.4|9965.6|9955.6|9965.6|9955.6|9965.4|9955.4|3
1623084440000|2021-06-07 16:47:20|9965.8|9955.8|9966|9956|9966|9956|9965.8|9955.8|2
1623084450000|2021-06-07 16:47:30|9965.4|9955.4|9966.1|9956.1|9966.1|9956.1|9965.4|9955.4|2
1623084460000|2021-06-07 16:47:40|9966|9956|9964.1|9954.1|9966|9956|9964.1|9954.1|8
1623084470000|2021-06-07 16:47:50|9964.4|9954.4|9964.8|9954.8|9964.8|9954.8|9964.4|9954.4|3
1623084480000|2021-06-07 16:48:00|9964.9|9954.9|9967.9|9957.9|9968.1|9958.1|9964.9|9954.9|9
1623084490000|2021-06-07 16:48:10|9968.1|9958.1|9967.9|9957.9|9968.1|9958.1|9967.9|9957.9|2
1623084500000|2021-06-07 16:48:20|9968|9958|9971|9961|9971|9961|9968|9958|7
1623084510000|2021-06-07 16:48:30|9970.9|9960.9|9969.6|9959.6|9970.9|9960.9|9969.6|9959.6|3
1623084520000|2021-06-07 16:48:40|9970|9960|9970.6|9960.6|9971.1|9961.1|9970|9960|3
1623084530000|2021-06-07 16:48:50|9970.9|9960.9|9972.3|9962.3|9972.3|9962.3|9970.9|9960.9|10
1623084540000|2021-06-07 16:49:00|9972|9962|9971.8|9961.8|9972|9962|9971.8|9961.8|2
1623084550000|2021-06-07 16:49:10|9970.1|9960.1|9971.3|9961.3|9971.5|9961.5|9970.1|9960.1|3
1623084560000|2021-06-07 16:49:20|9971.4|9961.4|9971.5|9961.5|9971.8|9961.8|9971|9961|5
1623084570000|2021-06-07 16:49:30|9971.8|9961.8|9971.8|9961.8|9972|9962|9971.8|9961.8|3
1623084580000|2021-06-07 16:49:40|9971.5|9961.5|9971.6|9961.6|9971.6|9961.6|9971.5|9961.5|2
1623084590000|2021-06-07 16:49:50|9971.5|9961.5|9971|9961|9971.5|9961.5|9971|9961|3
1623084600000|2021-06-07 16:50:00|9970.8|9960.8|9969.9|9959.9|9970.8|9960.8|9969.4|9959.4|8
1623084610000|2021-06-07 16:50:10|9970|9960|9969.9|9959.9|9970|9960|9969.9|9959.9|2
1623084620000|2021-06-07 16:50:20|9970.1|9960.1|9970.4|9960.4|9970.4|9960.4|9970.1|9960.1|2
1623084630000|2021-06-07 16:50:30|9970.5|9960.5|9971.1|9961.1|9971.1|9961.1|9970.5|9960.5|4
1623084640000|2021-06-07 16:50:40|9972|9962|9972|9962|9972|9962|9972|9962|1
1623084650000|2021-06-07 16:50:50|9971.8|9961.8|9972|9962|9972.3|9962.3|9971.5|9961.5|6
1623084660000|2021-06-07 16:51:00|9971.8|9961.8|9971.3|9961.3|9971.8|9961.8|9971.1|9961.1|5
1623084670000|2021-06-07 16:51:10|9971.5|9961.5|9971.8|9961.8|9972.6|9962.6|9971.5|9961.5|9
1623084680000|2021-06-07 16:51:20|9972|9962|9972|9962|9972|9962|9972|9962|1
1623084690000|2021-06-07 16:51:30|9972.5|9962.5|9972|9962|9972.5|9962.5|9972|9962|2
1623084700000|2021-06-07 16:51:40|9972.5|9962.5|9972.8|9962.8|9972.8|9962.8|9972.5|9962.5|2
1623084710000|2021-06-07 16:51:50|9972.5|9962.5|9972|9962|9972.5|9962.5|9972|9962|2
1623084720000|2021-06-07 16:52:00|9972.4|9962.4|9975.8|9965.8|9976.6|9966.6|9972.4|9962.4|11
1623084730000|2021-06-07 16:52:10|9976.1|9966.1|9974.9|9964.9|9976.1|9966.1|9974.9|9964.9|12
1623084740000|2021-06-07 16:52:20|9975|9965|9972.6|9962.6|9975|9965|9972.6|9962.6|15
1623084750000|2021-06-07 16:52:30|9973.4|9963.4|9974.1|9964.1|9974.1|9964.1|9973.4|9963.4|5
1623084760000|2021-06-07 16:52:40|9974|9964|9973.8|9963.8|9974|9964|9973.8|9963.8|2
1623084770000|2021-06-07 16:52:50|9973.6|9963.6|9973.4|9963.4|9973.6|9963.6|9973.1|9963.1|3
1623084780000|2021-06-07 16:53:00|9973.6|9963.6|9975|9965|9975|9965|9973.6|9963.6|3
1623084790000|2021-06-07 16:53:10|9975.4|9965.4|9977.9|9967.9|9977.9|9967.9|9975.4|9965.4|8
1623084800000|2021-06-07 16:53:20|9977.6|9967.6|9977.3|9967.3|9977.6|9967.6|9976.8|9966.8|5
1623084810000|2021-06-07 16:53:30|9977.5|9967.5|9977.6|9967.6|9977.6|9967.6|9977|9967|6
1623084830000|2021-06-07 16:53:50|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1623084840000|2021-06-07 16:54:00|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1623084850000|2021-06-07 16:54:10|9977.4|9967.4|9977.3|9967.3|9977.4|9967.4|9976.9|9966.9|5
1623084860000|2021-06-07 16:54:20|9976.6|9966.6|9977.6|9967.6|9977.6|9967.6|9976.6|9966.6|5
1623084870000|2021-06-07 16:54:30|9978|9968|9979.5|9969.5|9981.9|9971.9|9978|9968|19
1623084880000|2021-06-07 16:54:40|9979.3|9969.3|9980.3|9970.3|9980.9|9970.9|9979.3|9969.3|12
1623084890000|2021-06-07 16:54:50|9980.4|9970.4|9980.1|9970.1|9980.9|9970.9|9980.1|9970.1|7
1623084900000|2021-06-07 16:55:00|9979.9|9969.9|9981.3|9971.3|9981.3|9971.3|9979.9|9969.9|12
1623084910000|2021-06-07 16:55:10|9981.6|9971.6|9982.3|9972.3|9982.3|9972.3|9981.6|9971.6|2
1623084920000|2021-06-07 16:55:20|9981|9971|9981.5|9971.5|9981.5|9971.5|9980.9|9970.9|5
1623084930000|2021-06-07 16:55:30|9981.3|9971.3|9982.3|9972.3|9982.3|9972.3|9981.3|9971.3|5
1623084940000|2021-06-07 16:55:40|9982|9972|9983|9973|9983.4|9973.4|9982|9972|7
1623084950000|2021-06-07 16:55:50|9983.4|9973.4|9982.1|9972.1|9983.6|9973.6|9982.1|9972.1|6
1623084960000|2021-06-07 16:56:00|9981.8|9971.8|9981.8|9971.8|9982.4|9972.4|9980.8|9970.8|8
1623084980000|2021-06-07 16:56:20|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|9981.5|9971.5|1
1623084990000|2021-06-07 16:56:30|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1623085000000|2021-06-07 16:56:40|9981.5|9971.5|9981.6|9971.6|9981.6|9971.6|9981.5|9971.5|2
1623085010000|2021-06-07 16:56:50|9982|9972|9982|9972|9982|9972|9982|9972|1
1623085020000|2021-06-07 16:57:00|9982.3|9972.3|9982|9972|9983.1|9973.1|9981.6|9971.6|7
1623085030000|2021-06-07 16:57:10|9982.8|9972.8|9982.6|9972.6|9982.9|9972.9|9982.6|9972.6|3
1623085040000|2021-06-07 16:57:20|9982.4|9972.4|9979.8|9969.8|9982.4|9972.4|9979.8|9969.8|6
1623085050000|2021-06-07 16:57:30|9979.6|9969.6|9979.5|9969.5|9979.9|9969.9|9979.1|9969.1|8
1623085060000|2021-06-07 16:57:40|9979|9969|9979.8|9969.8|9979.8|9969.8|9979|9969|6
1623085070000|2021-06-07 16:57:50|9979.9|9969.9|9979.5|9969.5|9979.9|9969.9|9979.5|9969.5|2
1623085090000|2021-06-07 16:58:10|9978.3|9968.3|9978.3|9968.3|9978.6|9968.6|9977.5|9967.5|6
1623085100000|2021-06-07 16:58:20|9978.5|9968.5|9979.3|9969.3|9979.3|9969.3|9977.9|9967.9|8
1623085110000|2021-06-07 16:58:30|9978.8|9968.8|9979.5|9969.5|9979.8|9969.8|9978.8|9968.8|6
1623085120000|2021-06-07 16:58:40|9979.9|9969.9|9980.5|9970.5|9980.5|9970.5|9979|9969|7
1623085140000|2021-06-07 16:59:00|9979.4|9969.4|9975.4|9965.4|9979.4|9969.4|9975.4|9965.4|17
1623085150000|2021-06-07 16:59:10|9975.1|9965.1|9974.3|9964.3|9975.1|9965.1|9973.3|9963.3|9
1623085160000|2021-06-07 16:59:20|9974.4|9964.4|9975.3|9965.3|9975.3|9965.3|9974.4|9964.4|3
1623110520000|2021-06-08 00:02:00|9955.6|9945.6|9955.8|9945.8|9955.8|9945.8|9955.6|9945.6|2
1623110530000|2021-06-08 00:02:10|9956.4|9946.4|9958.9|9948.9|9958.9|9948.9|9956.4|9946.4|2
1623110540000|2021-06-08 00:02:20|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|1
1623110550000|2021-06-08 00:02:30|9959|9949|9960.9|9950.9|9960.9|9950.9|9959|9949|6
1623110560000|2021-06-08 00:02:40|9961|9951|9960.3|9950.3|9961|9951|9960.3|9950.3|2
1623110570000|2021-06-08 00:02:50|9960.5|9950.5|9961|9951|9961.3|9951.3|9960.5|9950.5|3
1623110580000|2021-06-08 00:03:00|9960.9|9950.9|9960.9|9950.9|9961.1|9951.1|9960.9|9950.9|3
1623110590000|2021-06-08 00:03:10|9960.6|9950.6|9959.9|9949.9|9960.9|9950.9|9959.9|9949.9|3
1623110600000|2021-06-08 00:03:20|9959.6|9949.6|9959.6|9949.6|9959.6|9949.6|9959.6|9949.6|1
1623110620000|2021-06-08 00:03:40|9958.9|9948.9|9955.1|9945.1|9958.9|9948.9|9954.5|9944.5|4
1623110660000|2021-06-08 00:04:20|9954.1|9944.1|9954|9944|9954.1|9944.1|9954|9944|2
1623110680000|2021-06-08 00:04:40|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1623110690000|2021-06-08 00:04:50|9954.4|9944.4|9956.4|9946.4|9956.5|9946.5|9954.4|9944.4|7
1623110720000|2021-06-08 00:05:20|9956.6|9946.6|9961.4|9951.4|9961.5|9951.5|9956.6|9946.6|7
1623110730000|2021-06-08 00:05:30|9961.5|9951.5|9960.3|9950.3|9961.5|9951.5|9960.3|9950.3|4
1623110750000|2021-06-08 00:05:50|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1623110770000|2021-06-08 00:06:10|9960.3|9950.3|9961.1|9951.1|9961.1|9951.1|9960.3|9950.3|2
1623110800000|2021-06-08 00:06:40|9960.9|9950.9|9961.1|9951.1|9961.1|9951.1|9960.9|9950.9|2
1623110810000|2021-06-08 00:06:50|9960.9|9950.9|9961.1|9951.1|9961.1|9951.1|9960.9|9950.9|2
1623110820000|2021-06-08 00:07:00|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|9961.4|9951.4|1
1623110830000|2021-06-08 00:07:10|9960.6|9950.6|9962.3|9952.3|9962.5|9952.5|9960.6|9950.6|4
1623110840000|2021-06-08 00:07:20|9962|9952|9961.1|9951.1|9962|9952|9961.1|9951.1|3
1623110860000|2021-06-08 00:07:40|9960.1|9950.1|9959.1|9949.1|9960.1|9950.1|9959.1|9949.1|2
1623110870000|2021-06-08 00:07:50|9958.6|9948.6|9959.1|9949.1|9959.1|9949.1|9958.6|9948.6|3
1623110880000|2021-06-08 00:08:00|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|1
1623110900000|2021-06-08 00:08:20|9959.6|9949.6|9959.9|9949.9|9960.1|9950.1|9959.6|9949.6|4
1623110930000|2021-06-08 00:08:50|9961.1|9951.1|9961.6|9951.6|9961.6|9951.6|9961.1|9951.1|2
1623110940000|2021-06-08 00:09:00|9961.9|9951.9|9962.6|9952.6|9962.6|9952.6|9961.9|9951.9|2
1623110960000|2021-06-08 00:09:20|9962.9|9952.9|9962.6|9952.6|9962.9|9952.9|9962.6|9952.6|2
1623110970000|2021-06-08 00:09:30|9962.9|9952.9|9962.9|9952.9|9963.9|9953.9|9962.4|9952.4|5
1623110980000|2021-06-08 00:09:40|9962.4|9952.4|9962.9|9952.9|9962.9|9952.9|9962.4|9952.4|2
1623111000000|2021-06-08 00:10:00|9963.1|9953.1|9963.3|9953.3|9963.3|9953.3|9963.1|9953.1|2
1623111010000|2021-06-08 00:10:10|9963.1|9953.1|9962.1|9952.1|9963.1|9953.1|9962.1|9952.1|2
1623111030000|2021-06-08 00:10:30|9961.6|9951.6|9961|9951|9961.6|9951.6|9961|9951|2
1623111060000|2021-06-08 00:11:00|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|1
1623111070000|2021-06-08 00:11:10|9962.6|9952.6|9962.9|9952.9|9962.9|9952.9|9962.6|9952.6|2
1623111080000|2021-06-08 00:11:20|9963|9953|9963|9953|9963|9953|9963|9953|1
1623111090000|2021-06-08 00:11:30|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|1
1623111100000|2021-06-08 00:11:40|9963|9953|9963|9953|9963|9953|9963|9953|1
1623111110000|2021-06-08 00:11:50|9962.9|9952.9|9962.1|9952.1|9962.9|9952.9|9962.1|9952.1|4
1623111120000|2021-06-08 00:12:00|9962.6|9952.6|9962.1|9952.1|9962.6|9952.6|9962.1|9952.1|4
1623111170000|2021-06-08 00:12:50|9962.6|9952.6|9962.1|9952.1|9962.6|9952.6|9962.1|9952.1|2
1623111180000|2021-06-08 00:13:00|9962.6|9952.6|9963.3|9953.3|9963.4|9953.4|9962.6|9952.6|3
1623111190000|2021-06-08 00:13:10|9963|9953|9964.1|9954.1|9964.1|9954.1|9963|9953|3
1623111200000|2021-06-08 00:13:20|9964.4|9954.4|9964.5|9954.5|9964.8|9954.8|9964.4|9954.4|3
1623111220000|2021-06-08 00:13:40|9964.6|9954.6|9964.8|9954.8|9964.9|9954.9|9964.4|9954.4|6
1623111230000|2021-06-08 00:13:50|9965|9955|9963.9|9953.9|9965|9955|9963.9|9953.9|3
1623111240000|2021-06-08 00:14:00|9964.1|9954.1|9963.1|9953.1|9964.1|9954.1|9963.1|9953.1|3
1623111250000|2021-06-08 00:14:10|9962.6|9952.6|9961.6|9951.6|9962.6|9952.6|9961.6|9951.6|3
1623111260000|2021-06-08 00:14:20|9961.4|9951.4|9960.9|9950.9|9961.4|9951.4|9960.9|9950.9|2
1623111290000|2021-06-08 00:14:50|9960.3|9950.3|9959.1|9949.1|9960.3|9950.3|9959.1|9949.1|2
1623111300000|2021-06-08 00:15:00|9959.5|9949.5|9959.6|9949.6|9959.6|9949.6|9959.5|9949.5|2
1623111310000|2021-06-08 00:15:10|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|9959.9|9949.9|1
1623111320000|2021-06-08 00:15:20|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1623111330000|2021-06-08 00:15:30|9959.9|9949.9|9959.4|9949.4|9959.9|9949.9|9959.4|9949.4|2
1623111360000|2021-06-08 00:16:00|9959.1|9949.1|9959.8|9949.8|9959.8|9949.8|9959.1|9949.1|4
1623111370000|2021-06-08 00:16:10|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|1
1623111380000|2021-06-08 00:16:20|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|9959.1|9949.1|1
1623111390000|2021-06-08 00:16:30|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|1
1623111400000|2021-06-08 00:16:40|9958.4|9948.4|9959.1|9949.1|9959.1|9949.1|9958.4|9948.4|2
1623111410000|2021-06-08 00:16:50|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|1
1623111420000|2021-06-08 00:17:00|9959.1|9949.1|9958.9|9948.9|9959.1|9949.1|9958.6|9948.6|3
1623111430000|2021-06-08 00:17:10|9959.1|9949.1|9958.4|9948.4|9959.5|9949.5|9958.1|9948.1|5
1623111440000|2021-06-08 00:17:20|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|9956.6|9946.6|5
1623111450000|2021-06-08 00:17:30|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1623111460000|2021-06-08 00:17:40|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|9957.8|9947.8|1
1623111470000|2021-06-08 00:17:50|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|1
1623111480000|2021-06-08 00:18:00|9959.3|9949.3|9958.1|9948.1|9959.5|9949.5|9958.1|9948.1|6
1623111490000|2021-06-08 00:18:10|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|1
1623111500000|2021-06-08 00:18:20|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|9957.6|9947.6|1
1623111510000|2021-06-08 00:18:30|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1623111520000|2021-06-08 00:18:40|9956.9|9946.9|9956.9|9946.9|9957.4|9947.4|9956.9|9946.9|3
1623111530000|2021-06-08 00:18:50|9956.4|9946.4|9956.4|9946.4|9956.4|9946.4|9956.4|9946.4|1
1623111550000|2021-06-08 00:19:10|9956.6|9946.6|9957.1|9947.1|9957.1|9947.1|9956.6|9946.6|2
1623111560000|2021-06-08 00:19:20|9957.3|9947.3|9957.4|9947.4|9957.6|9947.6|9957.3|9947.3|3
1623111600000|2021-06-08 00:20:00|9957.6|9947.6|9958.1|9948.1|9958.1|9948.1|9957.6|9947.6|2
1623111610000|2021-06-08 00:20:10|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|9957.9|9947.9|1
1623111630000|2021-06-08 00:20:30|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1623111640000|2021-06-08 00:20:40|9957.6|9947.6|9958.1|9948.1|9958.1|9948.1|9957.6|9947.6|2
1623111660000|2021-06-08 00:21:00|9958.4|9948.4|9959.9|9949.9|9959.9|9949.9|9958.4|9948.4|4
1623111680000|2021-06-08 00:21:20|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1623111700000|2021-06-08 00:21:40|9959.9|9949.9|9960.1|9950.1|9960.1|9950.1|9959.9|9949.9|2
1623111710000|2021-06-08 00:21:50|9959.9|9949.9|9959.4|9949.4|9959.9|9949.9|9959.4|9949.4|2
1623111720000|2021-06-08 00:22:00|9959|9949|9959.5|9949.5|9959.5|9949.5|9959|9949|3
1623111730000|2021-06-08 00:22:10|9959.3|9949.3|9959.5|9949.5|9959.5|9949.5|9959.3|9949.3|2
1623111740000|2021-06-08 00:22:20|9959.3|9949.3|9958.6|9948.6|9959.4|9949.4|9958.6|9948.6|7
1623111750000|2021-06-08 00:22:30|9958.4|9948.4|9957.4|9947.4|9958.4|9948.4|9957.4|9947.4|2
1623111780000|2021-06-08 00:23:00|9957.5|9947.5|9957.6|9947.6|9958.1|9948.1|9957.5|9947.5|3
1623111820000|2021-06-08 00:23:40|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1623111830000|2021-06-08 00:23:50|9957.5|9947.5|9958.1|9948.1|9958.1|9948.1|9957.5|9947.5|2
1623111840000|2021-06-08 00:24:00|9957.9|9947.9|9957.4|9947.4|9957.9|9947.9|9957.4|9947.4|2
1623111900000|2021-06-08 00:25:00|9956.9|9946.9|9957.4|9947.4|9957.4|9947.4|9956.9|9946.9|2
1623111940000|2021-06-08 00:25:40|9957|9947|9953.9|9943.9|9957|9947|9953.9|9943.9|2
1623111950000|2021-06-08 00:25:50|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1623112030000|2021-06-08 00:27:10|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|1
1623112150000|2021-06-08 00:29:10|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1623112190000|2021-06-08 00:29:50|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|1
1623112200000|2021-06-08 00:30:00|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1623112210000|2021-06-08 00:30:10|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|1
1623112240000|2021-06-08 00:30:40|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|1
1623112270000|2021-06-08 00:31:10|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1623112280000|2021-06-08 00:31:20|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|1
1623112300000|2021-06-08 00:31:40|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1623112320000|2021-06-08 00:32:00|9954.3|9944.3|9954.4|9944.4|9954.4|9944.4|9954.3|9944.3|2
1623112360000|2021-06-08 00:32:40|9954.6|9944.6|9955.1|9945.1|9955.1|9945.1|9954.6|9944.6|2
1623112390000|2021-06-08 00:33:10|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1623112440000|2021-06-08 00:34:00|9956.1|9946.1|9957.9|9947.9|9957.9|9947.9|9956.1|9946.1|3
1623112480000|2021-06-08 00:34:40|9958.1|9948.1|9958.5|9948.5|9958.5|9948.5|9958.1|9948.1|2
1623112490000|2021-06-08 00:34:50|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|1
1623112500000|2021-06-08 00:35:00|9957.6|9947.6|9958.6|9948.6|9958.6|9948.6|9957.6|9947.6|2
1623112510000|2021-06-08 00:35:10|9958.9|9948.9|9959.9|9949.9|9959.9|9949.9|9958.9|9948.9|3
1623112520000|2021-06-08 00:35:20|9960.6|9950.6|9959.8|9949.8|9960.6|9950.6|9959.8|9949.8|2
1623112580000|2021-06-08 00:36:20|9959.5|9949.5|9958.9|9948.9|9959.5|9949.5|9958.9|9948.9|2
1623112620000|2021-06-08 00:37:00|9958.5|9948.5|9957.6|9947.6|9958.5|9948.5|9957.1|9947.1|5
1623112630000|2021-06-08 00:37:10|9957.4|9947.4|9957.6|9947.6|9957.6|9947.6|9957.4|9947.4|2
1623112640000|2021-06-08 00:37:20|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1623112650000|2021-06-08 00:37:30|9957.1|9947.1|9955.6|9945.6|9957.1|9947.1|9955.6|9945.6|2
1623112680000|2021-06-08 00:38:00|9954.9|9944.9|9955.1|9945.1|9955.1|9945.1|9954.9|9944.9|2
1623112730000|2021-06-08 00:38:50|9954.9|9944.9|9954.4|9944.4|9954.9|9944.9|9954.4|9944.4|2
1623112750000|2021-06-08 00:39:10|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|1
1623112790000|2021-06-08 00:39:50|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|1
1623112820000|2021-06-08 00:40:20|9955.1|9945.1|9955.1|9945.1|9955.1|9945.1|9955.1|9945.1|1
1623112850000|2021-06-08 00:40:50|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|1
1623112860000|2021-06-08 00:41:00|9954.6|9944.6|9953.9|9943.9|9954.6|9944.6|9953.9|9943.9|2
1623112870000|2021-06-08 00:41:10|9952.9|9942.9|9953.4|9943.4|9953.4|9943.4|9952.9|9942.9|2
1623112890000|2021-06-08 00:41:30|9953.3|9943.3|9953.1|9943.1|9953.3|9943.3|9953.1|9943.1|2
1623112920000|2021-06-08 00:42:00|9952.5|9942.5|9951.4|9941.4|9952.5|9942.5|9951.4|9941.4|5
1623112940000|2021-06-08 00:42:20|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|1
1623112960000|2021-06-08 00:42:40|9951.8|9941.8|9951.6|9941.6|9951.9|9941.9|9951.6|9941.6|3
1623112970000|2021-06-08 00:42:50|9951.9|9941.9|9953.6|9943.6|9953.6|9943.6|9951.9|9941.9|4
1623112980000|2021-06-08 00:43:00|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|1
1623112990000|2021-06-08 00:43:10|9953.4|9943.4|9951.9|9941.9|9953.4|9943.4|9951.8|9941.8|4
1623113010000|2021-06-08 00:43:30|9951.6|9941.6|9951.4|9941.4|9951.6|9941.6|9951.4|9941.4|2
1623113120000|2021-06-08 00:45:20|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|1
1623113150000|2021-06-08 00:45:50|9951.6|9941.6|9951.9|9941.9|9951.9|9941.9|9951.6|9941.6|2
1623113160000|2021-06-08 00:46:00|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|1
1623113180000|2021-06-08 00:46:20|9951.8|9941.8|9951.6|9941.6|9951.8|9941.8|9951.6|9941.6|2
1623113190000|2021-06-08 00:46:30|9950.6|9940.6|9949.3|9939.3|9950.6|9940.6|9949.3|9939.3|2
1623113200000|2021-06-08 00:46:40|9949.8|9939.8|9950.1|9940.1|9950.1|9940.1|9949.8|9939.8|2
1623113260000|2021-06-08 00:47:40|9950.4|9940.4|9951.4|9941.4|9951.4|9941.4|9950.4|9940.4|3
1623113290000|2021-06-08 00:48:10|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1623113340000|2021-06-08 00:49:00|9951.4|9941.4|9951.4|9941.4|9951.5|9941.5|9951.4|9941.4|3
1623113370000|2021-06-08 00:49:30|9951.1|9941.1|9950.9|9940.9|9951.1|9941.1|9950.9|9940.9|2
1623113390000|2021-06-08 00:49:50|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|1
1623113400000|2021-06-08 00:50:00|9950.9|9940.9|9951.1|9941.1|9951.1|9941.1|9950.9|9940.9|2
1623113420000|2021-06-08 00:50:20|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|1
1623113430000|2021-06-08 00:50:30|9951.5|9941.5|9951.9|9941.9|9951.9|9941.9|9951.5|9941.5|7
1623113440000|2021-06-08 00:50:40|9951.6|9941.6|9951.4|9941.4|9951.6|9941.6|9951.4|9941.4|2
1623113460000|2021-06-08 00:51:00|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|1
1623113470000|2021-06-08 00:51:10|9951.6|9941.6|9951.9|9941.9|9951.9|9941.9|9951.6|9941.6|2
1623113480000|2021-06-08 00:51:20|9952|9942|9952.5|9942.5|9952.5|9942.5|9952|9942|2
1623113520000|2021-06-08 00:52:00|9952.1|9942.1|9951.1|9941.1|9952.1|9942.1|9951|9941|3
1623113570000|2021-06-08 00:52:50|9951.6|9941.6|9953.1|9943.1|9953.1|9943.1|9951.6|9941.6|4
1623113580000|2021-06-08 00:53:00|9952.9|9942.9|9952.1|9942.1|9952.9|9942.9|9952.1|9942.1|2
1623113620000|2021-06-08 00:53:40|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|1
1623113630000|2021-06-08 00:53:50|9951.4|9941.4|9950.9|9940.9|9951.4|9941.4|9950.9|9940.9|2
1623113640000|2021-06-08 00:54:00|9950.6|9940.6|9949.9|9939.9|9950.6|9940.6|9949.9|9939.9|2
1623113660000|2021-06-08 00:54:20|9950.4|9940.4|9950.6|9940.6|9950.6|9940.6|9950.4|9940.4|2
1623113670000|2021-06-08 00:54:30|9951.1|9941.1|9951.9|9941.9|9952.1|9942.1|9951.1|9941.1|6
1623113680000|2021-06-08 00:54:40|9951.4|9941.4|9951.9|9941.9|9951.9|9941.9|9951.4|9941.4|2
1623113700000|2021-06-08 00:55:00|9952.1|9942.1|9951.9|9941.9|9952.1|9942.1|9951.6|9941.6|3
1623113710000|2021-06-08 00:55:10|9951.4|9941.4|9951.9|9941.9|9951.9|9941.9|9951.4|9941.4|2
1623113720000|2021-06-08 00:55:20|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|1
1623113740000|2021-06-08 00:55:40|9952.4|9942.4|9952.9|9942.9|9952.9|9942.9|9952.4|9942.4|2
1623113760000|2021-06-08 00:56:00|9952.6|9942.6|9953|9943|9953|9943|9952.6|9942.6|3
1623113780000|2021-06-08 00:56:20|9953.1|9943.1|9954.4|9944.4|9954.4|9944.4|9953.1|9943.1|2
1623113840000|2021-06-08 00:57:20|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|9954.9|9944.9|1
1623113850000|2021-06-08 00:57:30|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|1
1623113860000|2021-06-08 00:57:40|9954.9|9944.9|9955.4|9945.4|9955.4|9945.4|9954.9|9944.9|2
1623113880000|2021-06-08 00:58:00|9955.1|9945.1|9954.4|9944.4|9955.1|9945.1|9954.4|9944.4|2
1623113890000|2021-06-08 00:58:10|9953.4|9943.4|9952.9|9942.9|9953.4|9943.4|9952.9|9942.9|4
1623113900000|2021-06-08 00:58:20|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1623113910000|2021-06-08 00:58:30|9953.5|9943.5|9953.4|9943.4|9953.5|9943.5|9952.9|9942.9|4
1623113920000|2021-06-08 00:58:40|9953.8|9943.8|9954.4|9944.4|9954.4|9944.4|9953.8|9943.8|2
1623113940000|2021-06-08 00:59:00|9954.6|9944.6|9954.9|9944.9|9955.1|9945.1|9954.6|9944.6|3
1623113950000|2021-06-08 00:59:10|9954.6|9944.6|9955.4|9945.4|9955.4|9945.4|9954.1|9944.1|4
1623113990000|2021-06-08 00:59:50|9955.5|9945.5|9956.4|9946.4|9956.4|9946.4|9955.5|9945.5|3
1623114000000|2021-06-08 01:00:00|9956.5|9946.5|9953.1|9943.1|9960.6|9950.6|9950.1|9940.1|21
1623114010000|2021-06-08 01:00:10|9954.6|9944.6|9959.4|9949.4|9959.4|9949.4|9951.1|9941.1|26
1623114020000|2021-06-08 01:00:20|9959.1|9949.1|9955.5|9945.5|9959.1|9949.1|9953.1|9943.1|30
1623114030000|2021-06-08 01:00:30|9954.9|9944.9|9956.9|9946.9|9958.3|9948.3|9954.9|9944.9|20
1623114040000|2021-06-08 01:00:40|9955.4|9945.4|9957.6|9947.6|9957.6|9947.6|9954.3|9944.3|16
1623114050000|2021-06-08 01:00:50|9957.4|9947.4|9955.6|9945.6|9958|9948|9955.6|9945.6|8
1623114060000|2021-06-08 01:01:00|9955.9|9945.9|9951.4|9941.4|9957.4|9947.4|9951.4|9941.4|15
1623114070000|2021-06-08 01:01:10|9951.1|9941.1|9952.3|9942.3|9953.1|9943.1|9949.9|9939.9|19
1623114080000|2021-06-08 01:01:20|9952.1|9942.1|9953.4|9943.4|9953.6|9943.6|9951.1|9941.1|13
1623114090000|2021-06-08 01:01:30|9953.1|9943.1|9956.3|9946.3|9956.3|9946.3|9952.9|9942.9|9
1623114100000|2021-06-08 01:01:40|9955.8|9945.8|9953.5|9943.5|9956.1|9946.1|9953.5|9943.5|9
1623114110000|2021-06-08 01:01:50|9953.6|9943.6|9958.5|9948.5|9958.6|9948.6|9953.6|9943.6|14
1623114120000|2021-06-08 01:02:00|9958.4|9948.4|9958|9948|9958.4|9948.4|9957.6|9947.6|7
1623114130000|2021-06-08 01:02:10|9958.3|9948.3|9960.4|9950.4|9960.9|9950.9|9957.6|9947.6|11
1623114140000|2021-06-08 01:02:20|9960.6|9950.6|9960.6|9950.6|9961.9|9951.9|9958.4|9948.4|22
1623114150000|2021-06-08 01:02:30|9960.1|9950.1|9961.1|9951.1|9961.1|9951.1|9960.1|9950.1|7
1623114160000|2021-06-08 01:02:40|9961.9|9951.9|9960.5|9950.5|9963.9|9953.9|9959|9949|18
1623114170000|2021-06-08 01:02:50|9960.6|9950.6|9958.6|9948.6|9961.9|9951.9|9958.1|9948.1|17
1623114180000|2021-06-08 01:03:00|9958.9|9948.9|9960.4|9950.4|9961.1|9951.1|9958.9|9948.9|5
1623114200000|2021-06-08 01:03:20|9960.6|9950.6|9962.5|9952.5|9962.5|9952.5|9960.6|9950.6|9
1623114210000|2021-06-08 01:03:30|9962.9|9952.9|9964.1|9954.1|9964.1|9954.1|9961.6|9951.6|9
1623114220000|2021-06-08 01:03:40|9964|9954|9966|9956|9966.3|9956.3|9962.9|9952.9|14
1623114230000|2021-06-08 01:03:50|9966.4|9956.4|9968.3|9958.3|9968.4|9958.4|9966.1|9956.1|14
1623114240000|2021-06-08 01:04:00|9968.1|9958.1|9967.6|9957.6|9968.6|9958.6|9963.9|9953.9|26
1623114250000|2021-06-08 01:04:10|9968|9958|9969.6|9959.6|9971.5|9961.5|9967.4|9957.4|22
1623114260000|2021-06-08 01:04:20|9970|9960|9970.4|9960.4|9971.1|9961.1|9969.4|9959.4|19
1623114270000|2021-06-08 01:04:30|9969.9|9959.9|9968.5|9958.5|9970.6|9960.6|9967.4|9957.4|18
1623114280000|2021-06-08 01:04:40|9968.4|9958.4|9972.1|9962.1|9972.1|9962.1|9967.6|9957.6|22
1623114290000|2021-06-08 01:04:50|9972.4|9962.4|9969|9959|9974.6|9964.6|9969|9959|26
1623114300000|2021-06-08 01:05:00|9969.1|9959.1|9970|9960|9970.9|9960.9|9969.1|9959.1|12
1623114310000|2021-06-08 01:05:10|9969.8|9959.8|9974.9|9964.9|9974.9|9964.9|9969.8|9959.8|18
1623114320000|2021-06-08 01:05:20|9974|9964|9977.8|9967.8|9977.8|9967.8|9974|9964|24
1623114330000|2021-06-08 01:05:30|9978.1|9968.1|9983.4|9973.4|9983.9|9973.9|9978.1|9968.1|21
1623114340000|2021-06-08 01:05:40|9983.6|9973.6|9983.4|9973.4|9984.1|9974.1|9981.1|9971.1|23
1623114350000|2021-06-08 01:05:50|9983.1|9973.1|9981.9|9971.9|9983.1|9973.1|9980|9970|17
1623114360000|2021-06-08 01:06:00|9981.6|9971.6|9982.5|9972.5|9982.6|9972.6|9981.1|9971.1|9
1623114370000|2021-06-08 01:06:10|9981.1|9971.1|9982.6|9972.6|9982.6|9972.6|9980.4|9970.4|8
1623114380000|2021-06-08 01:06:20|9982.4|9972.4|9983.9|9973.9|9984.1|9974.1|9982|9972|16
1623114390000|2021-06-08 01:06:30|9983.6|9973.6|9982.9|9972.9|9983.9|9973.9|9981.9|9971.9|18
1623114400000|2021-06-08 01:06:40|9983.1|9973.1|9982.5|9972.5|9983.4|9973.4|9982.5|9972.5|8
1623114410000|2021-06-08 01:06:50|9982.9|9972.9|9982.6|9972.6|9983.6|9973.6|9982.6|9972.6|6
1623114420000|2021-06-08 01:07:00|9982.4|9972.4|9980.4|9970.4|9983.3|9973.3|9978.4|9968.4|22
1623114430000|2021-06-08 01:07:10|9980|9970|9975.5|9965.5|9980|9970|9974.4|9964.4|16
1623114440000|2021-06-08 01:07:20|9975.9|9965.9|9977.4|9967.4|9977.5|9967.5|9975.9|9965.9|7
1623114450000|2021-06-08 01:07:30|9976.9|9966.9|9973.9|9963.9|9976.9|9966.9|9973.9|9963.9|7
1623114460000|2021-06-08 01:07:40|9973.6|9963.6|9973.4|9963.4|9973.6|9963.6|9972.4|9962.4|6
1623114470000|2021-06-08 01:07:50|9973.6|9963.6|9972.4|9962.4|9974|9964|9972.4|9962.4|6
1623114480000|2021-06-08 01:08:00|9972.6|9962.6|9973.4|9963.4|9973.5|9963.5|9971.9|9961.9|9
1623114490000|2021-06-08 01:08:10|9972.9|9962.9|9974|9964|9974|9964|9972.9|9962.9|7
1623114500000|2021-06-08 01:08:20|9973.6|9963.6|9974.1|9964.1|9974.1|9964.1|9973.1|9963.1|5
1623114510000|2021-06-08 01:08:30|9973.9|9963.9|9972.1|9962.1|9973.9|9963.9|9972|9962|5
1623114520000|2021-06-08 01:08:40|9972|9962|9971.4|9961.4|9972|9962|9971.1|9961.1|9
1623114530000|2021-06-08 01:08:50|9971.1|9961.1|9971.4|9961.4|9971.4|9961.4|9971.1|9961.1|10
1623114540000|2021-06-08 01:09:00|9971.6|9961.6|9973.6|9963.6|9973.9|9963.9|9971.6|9961.6|7
1623114550000|2021-06-08 01:09:10|9973.4|9963.4|9972.4|9962.4|9974.4|9964.4|9971.9|9961.9|16
1623114560000|2021-06-08 01:09:20|9971.9|9961.9|9972.8|9962.8|9972.8|9962.8|9971.3|9961.3|9
1623114570000|2021-06-08 01:09:30|9972.4|9962.4|9970.4|9960.4|9973|9963|9970.4|9960.4|11
1623114580000|2021-06-08 01:09:40|9970.6|9960.6|9969.9|9959.9|9971|9961|9969.9|9959.9|9
1623114590000|2021-06-08 01:09:50|9969.5|9959.5|9968.3|9958.3|9969.5|9959.5|9968.1|9958.1|9
1623114600000|2021-06-08 01:10:00|9967.9|9957.9|9971.5|9961.5|9971.9|9961.9|9967.1|9957.1|22
1623114610000|2021-06-08 01:10:10|9971.4|9961.4|9968.3|9958.3|9971.4|9961.4|9967.8|9957.8|15
1623114620000|2021-06-08 01:10:20|9968.5|9958.5|9968|9958|9968.6|9958.6|9967.4|9957.4|12
1623114630000|2021-06-08 01:10:30|9967.6|9957.6|9968.1|9958.1|9968.1|9958.1|9967|9957|9
1623114640000|2021-06-08 01:10:40|9968.5|9958.5|9970.5|9960.5|9970.5|9960.5|9967.3|9957.3|14
1623114650000|2021-06-08 01:10:50|9969.9|9959.9|9972.1|9962.1|9972.1|9962.1|9969.9|9959.9|8
1623114660000|2021-06-08 01:11:00|9972|9962|9970.9|9960.9|9972|9962|9970.8|9960.8|10
1623114670000|2021-06-08 01:11:10|9970.1|9960.1|9970.4|9960.4|9971|9961|9970.1|9960.1|6
1623114680000|2021-06-08 01:11:20|9969.9|9959.9|9969.1|9959.1|9969.9|9959.9|9969.1|9959.1|6
1623114690000|2021-06-08 01:11:30|9969|9959|9969.1|9959.1|9969.1|9959.1|9969|9959|2
1623114700000|2021-06-08 01:11:40|9969.4|9959.4|9970.6|9960.6|9971.4|9961.4|9969.4|9959.4|8
1623114710000|2021-06-08 01:11:50|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|9970.5|9960.5|1
1623114720000|2021-06-08 01:12:00|9970.1|9960.1|9969.1|9959.1|9970.4|9960.4|9969.1|9959.1|6
1623114730000|2021-06-08 01:12:10|9969.8|9959.8|9969.5|9959.5|9970.6|9960.6|9969.5|9959.5|10
1623114740000|2021-06-08 01:12:20|9970|9960|9969.1|9959.1|9970|9960|9969.1|9959.1|6
1623114750000|2021-06-08 01:12:30|9969.4|9959.4|9969.6|9959.6|9971.3|9961.3|9969.4|9959.4|9
1623114760000|2021-06-08 01:12:40|9970.1|9960.1|9969.1|9959.1|9970.1|9960.1|9969|9959|6
1623114770000|2021-06-08 01:12:50|9969.8|9959.8|9971.1|9961.1|9971.4|9961.4|9969.6|9959.6|11
1623114780000|2021-06-08 01:13:00|9970.9|9960.9|9967.6|9957.6|9970.9|9960.9|9967.1|9957.1|8
1623114790000|2021-06-08 01:13:10|9967.9|9957.9|9967.4|9957.4|9967.9|9957.9|9966.9|9956.9|5
1623114800000|2021-06-08 01:13:20|9967.6|9957.6|9966.6|9956.6|9967.6|9957.6|9966.6|9956.6|7
1623114810000|2021-06-08 01:13:30|9966.8|9956.8|9967.5|9957.5|9967.5|9957.5|9965.9|9955.9|9
1623114820000|2021-06-08 01:13:40|9967.3|9957.3|9967.6|9957.6|9968.1|9958.1|9967.3|9957.3|7
1623114830000|2021-06-08 01:13:50|9967.5|9957.5|9967.5|9957.5|9967.6|9957.6|9967.1|9957.1|8
1623114840000|2021-06-08 01:14:00|9967.3|9957.3|9967.6|9957.6|9967.6|9957.6|9967.1|9957.1|5
1623114850000|2021-06-08 01:14:10|9967.5|9957.5|9967.1|9957.1|9967.6|9957.6|9966.9|9956.9|9
1623114860000|2021-06-08 01:14:20|9966.9|9956.9|9969.4|9959.4|9969.4|9959.4|9966.9|9956.9|9
1623114870000|2021-06-08 01:14:30|9969.1|9959.1|9969.5|9959.5|9969.5|9959.5|9969.1|9959.1|2
1623114880000|2021-06-08 01:14:40|9969.1|9959.1|9971.6|9961.6|9971.6|9961.6|9967.9|9957.9|9
1623114890000|2021-06-08 01:14:50|9972.1|9962.1|9972.6|9962.6|9972.6|9962.6|9970.6|9960.6|16
1623114900000|2021-06-08 01:15:00|9972.9|9962.9|9971.1|9961.1|9974.9|9964.9|9971.1|9961.1|25
1623114910000|2021-06-08 01:15:10|9971.4|9961.4|9973|9963|9973.3|9963.3|9971.4|9961.4|11
1623114920000|2021-06-08 01:15:20|9972.9|9962.9|9969.1|9959.1|9972.9|9962.9|9969.1|9959.1|13
1623114930000|2021-06-08 01:15:30|9969.3|9959.3|9966.3|9956.3|9969.3|9959.3|9965.9|9955.9|13
1623114940000|2021-06-08 01:15:40|9966.5|9956.5|9965.9|9955.9|9966.5|9956.5|9965.9|9955.9|5
1623114950000|2021-06-08 01:15:50|9966.3|9956.3|9965.9|9955.9|9966.8|9956.8|9965.9|9955.9|8
1623114960000|2021-06-08 01:16:00|9966.5|9956.5|9965.9|9955.9|9966.5|9956.5|9964.4|9954.4|21
1623114970000|2021-06-08 01:16:10|9965.3|9955.3|9965.6|9955.6|9966.5|9956.5|9965.1|9955.1|9
1623114980000|2021-06-08 01:16:20|9966|9956|9966|9956|9967.4|9957.4|9965.6|9955.6|19
1623114990000|2021-06-08 01:16:30|9965.4|9955.4|9965.6|9955.6|9967.1|9957.1|9964.6|9954.6|13
1623115000000|2021-06-08 01:16:40|9966.1|9956.1|9966.8|9956.8|9966.9|9956.9|9965.6|9955.6|12
1623115010000|2021-06-08 01:16:50|9966.9|9956.9|9967.1|9957.1|9968.1|9958.1|9966.9|9956.9|8
1623115020000|2021-06-08 01:17:00|9967|9957|9967|9957|9967.3|9957.3|9967|9957|3
1623115030000|2021-06-08 01:17:10|9967.3|9957.3|9966.4|9956.4|9967.3|9957.3|9966.1|9956.1|7
1623115040000|2021-06-08 01:17:20|9967|9957|9966.1|9956.1|9967.3|9957.3|9966.1|9956.1|6
1623115060000|2021-06-08 01:17:40|9966.3|9956.3|9966.1|9956.1|9967.4|9957.4|9966.1|9956.1|4
1623115070000|2021-06-08 01:17:50|9966|9956|9961.6|9951.6|9966|9956|9961.6|9951.6|13
1623115080000|2021-06-08 01:18:00|9961.8|9951.8|9961.1|9951.1|9961.8|9951.8|9960.9|9950.9|6
1623115090000|2021-06-08 01:18:10|9961.4|9951.4|9961.6|9951.6|9961.6|9951.6|9961.4|9951.4|4
1623115100000|2021-06-08 01:18:20|9962.4|9952.4|9961.9|9951.9|9963.6|9953.6|9961.9|9951.9|8
1623115110000|2021-06-08 01:18:30|9962.1|9952.1|9962|9952|9963|9953|9962|9952|5
1623115120000|2021-06-08 01:18:40|9961.8|9951.8|9960.8|9950.8|9961.8|9951.8|9960.8|9950.8|4
1623115130000|2021-06-08 01:18:50|9960.5|9950.5|9959|9949|9960.5|9950.5|9959|9949|7
1623115140000|2021-06-08 01:19:00|9959.4|9949.4|9959.6|9949.6|9959.6|9949.6|9959.4|9949.4|4
1623115150000|2021-06-08 01:19:10|9959.4|9949.4|9959.3|9949.3|9959.6|9949.6|9959.1|9949.1|4
1623115160000|2021-06-08 01:19:20|9959.6|9949.6|9959.3|9949.3|9959.6|9949.6|9959.3|9949.3|5
1623115170000|2021-06-08 01:19:30|9959.6|9949.6|9957.9|9947.9|9959.6|9949.6|9957.3|9947.3|13
1623115180000|2021-06-08 01:19:40|9958.4|9948.4|9958.5|9948.5|9958.5|9948.5|9958.4|9948.4|2
1623115190000|2021-06-08 01:19:50|9958.9|9948.9|9959.6|9949.6|9959.6|9949.6|9958.4|9948.4|7
1623115200000|2021-06-08 01:20:00|9959.4|9949.4|9958.9|9948.9|9959.6|9949.6|9958.9|9948.9|5
1623115210000|2021-06-08 01:20:10|9958.5|9948.5|9957.4|9947.4|9958.5|9948.5|9957.1|9947.1|14
1623115220000|2021-06-08 01:20:20|9957.1|9947.1|9959|9949|9959.6|9949.6|9957.1|9947.1|11
1623115230000|2021-06-08 01:20:30|9959.4|9949.4|9959.4|9949.4|9959.6|9949.6|9959.4|9949.4|5
1623115240000|2021-06-08 01:20:40|9959.1|9949.1|9956.5|9946.5|9959.1|9949.1|9955.4|9945.4|10
1623115250000|2021-06-08 01:20:50|9956.4|9946.4|9952.6|9942.6|9956.4|9946.4|9952.6|9942.6|8
1623115260000|2021-06-08 01:21:00|9952.1|9942.1|9951.4|9941.4|9952.5|9942.5|9951|9941|12
1623115270000|2021-06-08 01:21:10|9951.6|9941.6|9949.4|9939.4|9951.6|9941.6|9948.9|9938.9|10
1623115280000|2021-06-08 01:21:20|9950.1|9940.1|9954.9|9944.9|9955|9945|9950.1|9940.1|16
1623115290000|2021-06-08 01:21:30|9954.8|9944.8|9954.9|9944.9|9956.3|9946.3|9954.5|9944.5|9
1623115300000|2021-06-08 01:21:40|9954.6|9944.6|9951.6|9941.6|9954.6|9944.6|9951.6|9941.6|10
1623115310000|2021-06-08 01:21:50|9951.9|9941.9|9951.3|9941.3|9952.1|9942.1|9950.4|9940.4|8
1623115320000|2021-06-08 01:22:00|9951.6|9941.6|9947.5|9937.5|9951.6|9941.6|9945.4|9935.4|21
1623115330000|2021-06-08 01:22:10|9947.1|9937.1|9945.9|9935.9|9947.1|9937.1|9944.4|9934.4|18
1623115340000|2021-06-08 01:22:20|9946.1|9936.1|9942.5|9932.5|9947.1|9937.1|9942.1|9932.1|13
1623115350000|2021-06-08 01:22:30|9942.8|9932.8|9942.1|9932.1|9944.6|9934.6|9941.1|9931.1|13
1623115360000|2021-06-08 01:22:40|9942.6|9932.6|9944.9|9934.9|9944.9|9934.9|9942.6|9932.6|9
1623115370000|2021-06-08 01:22:50|9945.1|9935.1|9945.6|9935.6|9947.6|9937.6|9945.1|9935.1|14
1623115380000|2021-06-08 01:23:00|9945.5|9935.5|9944.6|9934.6|9945.5|9935.5|9942.4|9932.4|16
1623115390000|2021-06-08 01:23:10|9944.9|9934.9|9943.9|9933.9|9946.6|9936.6|9943.9|9933.9|21
1623115400000|2021-06-08 01:23:20|9944.1|9934.1|9943.6|9933.6|9944.1|9934.1|9941.3|9931.3|13
1623115410000|2021-06-08 01:23:30|9943.9|9933.9|9944.8|9934.8|9944.9|9934.9|9943.9|9933.9|8
1623115420000|2021-06-08 01:23:40|9944.9|9934.9|9944.1|9934.1|9946.6|9936.6|9943.6|9933.6|9
1623115430000|2021-06-08 01:23:50|9944.4|9934.4|9945.9|9935.9|9945.9|9935.9|9944.1|9934.1|7
1623115440000|2021-06-08 01:24:00|9946.4|9936.4|9939.4|9929.4|9946.4|9936.4|9939.4|9929.4|20
1623115450000|2021-06-08 01:24:10|9939.3|9929.3|9937.6|9927.6|9939.3|9929.3|9937.3|9927.3|7
1623115460000|2021-06-08 01:24:20|9937.9|9927.9|9938|9928|9938|9928|9937.4|9927.4|9
1623115470000|2021-06-08 01:24:30|9938.3|9928.3|9941.1|9931.1|9941.9|9931.9|9938.3|9928.3|13
1623115480000|2021-06-08 01:24:40|9941.4|9931.4|9941.6|9931.6|9942.9|9932.9|9941.4|9931.4|7
1623115500000|2021-06-08 01:25:00|9940.9|9930.9|9940.5|9930.5|9940.9|9930.9|9940.5|9930.5|2
1623115510000|2021-06-08 01:25:10|9940.9|9930.9|9942.4|9932.4|9942.4|9932.4|9940.9|9930.9|6
1623115520000|2021-06-08 01:25:20|9943.1|9933.1|9942.5|9932.5|9943.4|9933.4|9942.5|9932.5|4
1623115530000|2021-06-08 01:25:30|9942.8|9932.8|9943.1|9933.1|9943.4|9933.4|9942.8|9932.8|5
1623115550000|2021-06-08 01:25:50|9943.4|9933.4|9942.6|9932.6|9943.9|9933.9|9942.6|9932.6|4
1623115560000|2021-06-08 01:26:00|9942.9|9932.9|9942.6|9932.6|9943.9|9933.9|9941.9|9931.9|8
1623115570000|2021-06-08 01:26:10|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9942.6|9932.6|3
1623115580000|2021-06-08 01:26:20|9942.6|9932.6|9943.4|9933.4|9943.9|9933.9|9942.6|9932.6|7
1623115590000|2021-06-08 01:26:30|9943.9|9933.9|9943.1|9933.1|9943.9|9933.9|9943.1|9933.1|4
1623115600000|2021-06-08 01:26:40|9943.4|9933.4|9948|9938|9948|9938|9943.4|9933.4|10
1623115610000|2021-06-08 01:26:50|9947.5|9937.5|9947.4|9937.4|9947.9|9937.9|9947.4|9937.4|5
1623115620000|2021-06-08 01:27:00|9947.1|9937.1|9945.9|9935.9|9947.1|9937.1|9943.9|9933.9|12
1623115630000|2021-06-08 01:27:10|9946.1|9936.1|9945.6|9935.6|9946.9|9936.9|9945.1|9935.1|10
1623115640000|2021-06-08 01:27:20|9945.4|9935.4|9945.9|9935.9|9946.4|9936.4|9945.4|9935.4|8
1623115650000|2021-06-08 01:27:30|9946.1|9936.1|9948.1|9938.1|9948.9|9938.9|9946.1|9936.1|11
1623115660000|2021-06-08 01:27:40|9947.9|9937.9|9948.1|9938.1|9948.1|9938.1|9947.4|9937.4|4
1623115670000|2021-06-08 01:27:50|9947.8|9937.8|9947.4|9937.4|9947.8|9937.8|9947.4|9937.4|3
1623115680000|2021-06-08 01:28:00|9947.1|9937.1|9944.1|9934.1|9947.1|9937.1|9944.1|9934.1|10
1623115690000|2021-06-08 01:28:10|9944.4|9934.4|9946.4|9936.4|9946.4|9936.4|9944.4|9934.4|9
1623115700000|2021-06-08 01:28:20|9946|9936|9946|9936|9946|9936|9946|9936|1
1623115710000|2021-06-08 01:28:30|9945.8|9935.8|9945.6|9935.6|9946|9936|9945.6|9935.6|4
1623115720000|2021-06-08 01:28:40|9945.8|9935.8|9946|9936|9946|9936|9945.8|9935.8|2
1623115730000|2021-06-08 01:28:50|9946.4|9936.4|9946.3|9936.3|9947.1|9937.1|9946.3|9936.3|5
1623115740000|2021-06-08 01:29:00|9946.5|9936.5|9943.1|9933.1|9946.5|9936.5|9943.1|9933.1|7
1623115750000|2021-06-08 01:29:10|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.6|9932.6|3
1623115760000|2021-06-08 01:29:20|9942.6|9932.6|9942.9|9932.9|9942.9|9932.9|9942.6|9932.6|2
1623115770000|2021-06-08 01:29:30|9942.1|9932.1|9942.5|9932.5|9942.5|9932.5|9941.9|9931.9|4
1623115780000|2021-06-08 01:29:40|9943.3|9933.3|9943.8|9933.8|9944.1|9934.1|9943.3|9933.3|6
1623115790000|2021-06-08 01:29:50|9943.9|9933.9|9943.6|9933.6|9944.4|9934.4|9943.6|9933.6|5
1623115800000|2021-06-08 01:30:00|9943.1|9933.1|9942.9|9932.9|9943.1|9933.1|9939.9|9929.9|12
1623115810000|2021-06-08 01:30:10|9943.3|9933.3|9941.6|9931.6|9944.1|9934.1|9941.6|9931.6|7
1623115820000|2021-06-08 01:30:20|9941.4|9931.4|9941|9931|9941.6|9931.6|9941|9931|5
1623115830000|2021-06-08 01:30:30|9940.1|9930.1|9939.1|9929.1|9940.1|9930.1|9938.9|9928.9|9
1623115840000|2021-06-08 01:30:40|9938.9|9928.9|9938.1|9928.1|9939.1|9929.1|9938.1|9928.1|4
1623115850000|2021-06-08 01:30:50|9938.3|9928.3|9938.6|9928.6|9938.6|9928.6|9938.3|9928.3|2
1623115860000|2021-06-08 01:31:00|9939.6|9929.6|9937.1|9927.1|9940.1|9930.1|9936.6|9926.6|10
1623115870000|2021-06-08 01:31:10|9937.4|9927.4|9937.1|9927.1|9939.1|9929.1|9937.1|9927.1|12
1623115880000|2021-06-08 01:31:20|9937.4|9927.4|9939.3|9929.3|9939.4|9929.4|9937.4|9927.4|8
1623115890000|2021-06-08 01:31:30|9939.1|9929.1|9938.6|9928.6|9939.6|9929.6|9938.6|9928.6|5
1623115900000|2021-06-08 01:31:40|9938.4|9928.4|9937.4|9927.4|9938.4|9928.4|9937.1|9927.1|10
1623115910000|2021-06-08 01:31:50|9937.1|9927.1|9937.8|9927.8|9938.3|9928.3|9937.1|9927.1|8
1623115920000|2021-06-08 01:32:00|9937.1|9927.1|9938.3|9928.3|9938.3|9928.3|9937.1|9927.1|3
1623115930000|2021-06-08 01:32:10|9937.8|9927.8|9935.8|9925.8|9937.8|9927.8|9934.1|9924.1|10
1623115940000|2021-06-08 01:32:20|9935.5|9925.5|9936.4|9926.4|9936.4|9926.4|9935.5|9925.5|4
1623115960000|2021-06-08 01:32:40|9937.1|9927.1|9937.6|9927.6|9937.8|9927.8|9937.1|9927.1|3
1623115970000|2021-06-08 01:32:50|9937.9|9927.9|9938.6|9928.6|9938.6|9928.6|9937.9|9927.9|3
1623115980000|2021-06-08 01:33:00|9938.5|9928.5|9935.1|9925.1|9938.5|9928.5|9935.1|9925.1|7
1623115990000|2021-06-08 01:33:10|9935.4|9925.4|9936|9926|9936|9926|9935.4|9925.4|2
1623116000000|2021-06-08 01:33:20|9936.4|9926.4|9936.3|9926.3|9937.6|9927.6|9936.3|9926.3|6
1623116010000|2021-06-08 01:33:30|9935.9|9925.9|9936.1|9926.1|9936.1|9926.1|9935.5|9925.5|4
1623116020000|2021-06-08 01:33:40|9936|9926|9935.1|9925.1|9936|9926|9935.1|9925.1|4
1623116030000|2021-06-08 01:33:50|9934.1|9924.1|9936.1|9926.1|9936.1|9926.1|9932.9|9922.9|15
1623116040000|2021-06-08 01:34:00|9937.1|9927.1|9936.1|9926.1|9937.1|9927.1|9936.1|9926.1|4
1623116050000|2021-06-08 01:34:10|9935.9|9925.9|9934|9924|9935.9|9925.9|9933.5|9923.5|9
1623116060000|2021-06-08 01:34:20|9934.4|9924.4|9936.4|9926.4|9936.4|9926.4|9934.4|9924.4|8
1623116070000|2021-06-08 01:34:30|9936.1|9926.1|9935.8|9925.8|9936.1|9926.1|9935.8|9925.8|3
1623116080000|2021-06-08 01:34:40|9936.4|9926.4|9935.9|9925.9|9937.5|9927.5|9935.9|9925.9|5
1623116090000|2021-06-08 01:34:50|9935.3|9925.3|9933.8|9923.8|9935.3|9925.3|9933.8|9923.8|5
1623116100000|2021-06-08 01:35:00|9933.4|9923.4|9931.9|9921.9|9933.4|9923.4|9931.9|9921.9|3
1623116110000|2021-06-08 01:35:10|9932.1|9922.1|9932.9|9922.9|9932.9|9922.9|9932.1|9922.1|4
1623116120000|2021-06-08 01:35:20|9932.4|9922.4|9931.9|9921.9|9932.9|9922.9|9931.4|9921.4|9
1623116130000|2021-06-08 01:35:30|9932.6|9922.6|9934|9924|9934|9924|9932.6|9922.6|5
1623116140000|2021-06-08 01:35:40|9933.8|9923.8|9933.1|9923.1|9933.9|9923.9|9933.1|9923.1|5
1623116150000|2021-06-08 01:35:50|9933.5|9923.5|9935|9925|9935|9925|9933.1|9923.1|8
1623116160000|2021-06-08 01:36:00|9935.1|9925.1|9933.8|9923.8|9935.8|9925.8|9933.8|9923.8|9
1623116170000|2021-06-08 01:36:10|9934|9924|9934|9924|9934|9924|9934|9924|1
1623116180000|2021-06-08 01:36:20|9933.8|9923.8|9932.1|9922.1|9933.8|9923.8|9932.1|9922.1|3
1623116190000|2021-06-08 01:36:30|9932.4|9922.4|9933.4|9923.4|9933.4|9923.4|9932.4|9922.4|4
1623116200000|2021-06-08 01:36:40|9933.1|9923.1|9932.9|9922.9|9933.1|9923.1|9932.9|9922.9|2
1623116210000|2021-06-08 01:36:50|9933.1|9923.1|9931.9|9921.9|9933.4|9923.4|9931.9|9921.9|4
1623116220000|2021-06-08 01:37:00|9932.1|9922.1|9932.9|9922.9|9932.9|9922.9|9932.1|9922.1|3
1623116240000|2021-06-08 01:37:20|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|1
1623116250000|2021-06-08 01:37:30|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|1
1623116270000|2021-06-08 01:37:50|9933.4|9923.4|9931.6|9921.6|9933.4|9923.4|9931.6|9921.6|5
1623116290000|2021-06-08 01:38:10|9930.8|9920.8|9932.6|9922.6|9932.6|9922.6|9930.8|9920.8|4
1623116300000|2021-06-08 01:38:20|9932.9|9922.9|9933.4|9923.4|9933.4|9923.4|9932.9|9922.9|2
1623116310000|2021-06-08 01:38:30|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|1
1623116320000|2021-06-08 01:38:40|9932.9|9922.9|9933.1|9923.1|9933.1|9923.1|9932.9|9922.9|2
1623116330000|2021-06-08 01:38:50|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|1
1623116340000|2021-06-08 01:39:00|9933.1|9923.1|9933.4|9923.4|9933.4|9923.4|9932.4|9922.4|6
1623116350000|2021-06-08 01:39:10|9934.4|9924.4|9933.1|9923.1|9934.4|9924.4|9933.1|9923.1|5
1623116360000|2021-06-08 01:39:20|9932.6|9922.6|9932.4|9922.4|9932.6|9922.6|9932.1|9922.1|4
1623116370000|2021-06-08 01:39:30|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|1
1623116380000|2021-06-08 01:39:40|9932.4|9922.4|9931.6|9921.6|9932.4|9922.4|9931.6|9921.6|4
1623116400000|2021-06-08 01:40:00|9931.4|9921.4|9931.1|9921.1|9931.4|9921.4|9931.1|9921.1|2
1623116410000|2021-06-08 01:40:10|9931.6|9921.6|9932.4|9922.4|9932.4|9922.4|9931.6|9921.6|3
1623116420000|2021-06-08 01:40:20|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|1
1623116430000|2021-06-08 01:40:30|9933.4|9923.4|9934.9|9924.9|9934.9|9924.9|9933.4|9923.4|3
1623116440000|2021-06-08 01:40:40|9935.4|9925.4|9935.9|9925.9|9935.9|9925.9|9935.4|9925.4|2
1623116450000|2021-06-08 01:40:50|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|1
1623116460000|2021-06-08 01:41:00|9936.6|9926.6|9937.3|9927.3|9939.1|9929.1|9936.6|9926.6|8
1623116470000|2021-06-08 01:41:10|9937.9|9927.9|9938.6|9928.6|9939.1|9929.1|9937.9|9927.9|5
1623116480000|2021-06-08 01:41:20|9939.1|9929.1|9938.9|9928.9|9939.9|9929.9|9938.9|9928.9|5
1623116490000|2021-06-08 01:41:30|9939.1|9929.1|9939.9|9929.9|9940.6|9930.6|9939.1|9929.1|7
1623116500000|2021-06-08 01:41:40|9940.3|9930.3|9940.9|9930.9|9940.9|9930.9|9940.3|9930.3|3
1623116510000|2021-06-08 01:41:50|9941.6|9931.6|9941.6|9931.6|9942.6|9932.6|9941.4|9931.4|9
1623116520000|2021-06-08 01:42:00|9941.8|9931.8|9941|9931|9942.3|9932.3|9941|9931|5
1623116530000|2021-06-08 01:42:10|9941.4|9931.4|9943.6|9933.6|9944.1|9934.1|9941.4|9931.4|12
1623116540000|2021-06-08 01:42:20|9944.1|9934.1|9944.1|9934.1|9945.1|9935.1|9943.6|9933.6|6
1623116550000|2021-06-08 01:42:30|9944.6|9934.6|9944.9|9934.9|9945.1|9935.1|9944.6|9934.6|5
1623116560000|2021-06-08 01:42:40|9944.4|9934.4|9942.1|9932.1|9944.4|9934.4|9942.1|9932.1|5
1623116570000|2021-06-08 01:42:50|9942.5|9932.5|9942.9|9932.9|9943.6|9933.6|9942.5|9932.5|6
1623116580000|2021-06-08 01:43:00|9943.5|9933.5|9943.6|9933.6|9944.9|9934.9|9943.3|9933.3|14
1623116590000|2021-06-08 01:43:10|9943.9|9933.9|9943.6|9933.6|9943.9|9933.9|9943.6|9933.6|2
1623116600000|2021-06-08 01:43:20|9943.9|9933.9|9942.5|9932.5|9943.9|9933.9|9942.1|9932.1|8
1623116610000|2021-06-08 01:43:30|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1623116620000|2021-06-08 01:43:40|9943.4|9933.4|9943.5|9933.5|9943.5|9933.5|9943|9933|3
1623116630000|2021-06-08 01:43:50|9943.3|9933.3|9942.6|9932.6|9943.3|9933.3|9942.3|9932.3|5
1623116640000|2021-06-08 01:44:00|9942.8|9932.8|9942.9|9932.9|9943.6|9933.6|9942.8|9932.8|6
1623116650000|2021-06-08 01:44:10|9943.5|9933.5|9944.5|9934.5|9944.5|9934.5|9943.1|9933.1|9
1623116660000|2021-06-08 01:44:20|9944.4|9934.4|9946.8|9936.8|9947|9937|9944.4|9934.4|8
1623116670000|2021-06-08 01:44:30|9946.9|9936.9|9947.1|9937.1|9948.5|9938.5|9946.9|9936.9|6
1623116680000|2021-06-08 01:44:40|9947.4|9937.4|9947.9|9937.9|9948.8|9938.8|9947.4|9937.4|6
1623116690000|2021-06-08 01:44:50|9948.3|9938.3|9949.4|9939.4|9949.4|9939.4|9948.3|9938.3|4
1623116700000|2021-06-08 01:45:00|9948.9|9938.9|9949.4|9939.4|9949.4|9939.4|9948.3|9938.3|7
1623116710000|2021-06-08 01:45:10|9950.1|9940.1|9950.4|9940.4|9950.4|9940.4|9949.9|9939.9|7
1623116720000|2021-06-08 01:45:20|9949.9|9939.9|9950.4|9940.4|9950.4|9940.4|9949.9|9939.9|2
1623116730000|2021-06-08 01:45:30|9949.9|9939.9|9948.4|9938.4|9949.9|9939.9|9948.4|9938.4|6
1623116740000|2021-06-08 01:45:40|9948.1|9938.1|9947.5|9937.5|9948.1|9938.1|9947.5|9937.5|3
1623116750000|2021-06-08 01:45:50|9947.4|9937.4|9947.1|9937.1|9947.4|9937.4|9947.1|9937.1|2
1623116760000|2021-06-08 01:46:00|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|1
1623116770000|2021-06-08 01:46:10|9947.1|9937.1|9946.5|9936.5|9947.1|9937.1|9946.5|9936.5|2
1623116780000|2021-06-08 01:46:20|9946.4|9936.4|9944|9934|9946.4|9936.4|9942.9|9932.9|14
1623116790000|2021-06-08 01:46:30|9943.5|9933.5|9943.3|9933.3|9944.1|9934.1|9943.3|9933.3|8
1623116810000|2021-06-08 01:46:50|9943.6|9933.6|9945.4|9935.4|9945.4|9935.4|9943.6|9933.6|4
1623116820000|2021-06-08 01:47:00|9945.1|9935.1|9945.4|9935.4|9945.9|9935.9|9945.1|9935.1|4
1623116830000|2021-06-08 01:47:10|9944.8|9934.8|9945.6|9935.6|9946.1|9936.1|9944.5|9934.5|11
1623116840000|2021-06-08 01:47:20|9945.5|9935.5|9945.4|9935.4|9945.5|9935.5|9944.4|9934.4|7
1623116850000|2021-06-08 01:47:30|9945.1|9935.1|9945.1|9935.1|9945.1|9935.1|9945.1|9935.1|1
1623116860000|2021-06-08 01:47:40|9944.6|9934.6|9944.8|9934.8|9944.8|9934.8|9944.6|9934.6|2
1623116870000|2021-06-08 01:47:50|9945|9935|9944|9934|9945.4|9935.4|9944|9934|4
1623116880000|2021-06-08 01:48:00|9943.8|9933.8|9941.6|9931.6|9943.8|9933.8|9941.6|9931.6|4
1623116890000|2021-06-08 01:48:10|9942.1|9932.1|9941.5|9931.5|9942.1|9932.1|9941.4|9931.4|4
1623116920000|2021-06-08 01:48:40|9941.6|9931.6|9941.8|9931.8|9942.3|9932.3|9941.6|9931.6|4
1623116930000|2021-06-08 01:48:50|9941.6|9931.6|9942.3|9932.3|9942.3|9932.3|9941.6|9931.6|3
1623116940000|2021-06-08 01:49:00|9941.8|9931.8|9941.1|9931.1|9941.8|9931.8|9941.1|9931.1|3
1623116950000|2021-06-08 01:49:10|9940.9|9930.9|9940.8|9930.8|9940.9|9930.9|9940.8|9930.8|2
1623116960000|2021-06-08 01:49:20|9941.1|9931.1|9940.8|9930.8|9941.1|9931.1|9940.8|9930.8|4
1623116970000|2021-06-08 01:49:30|9941.1|9931.1|9941.4|9931.4|9942.4|9932.4|9941|9931|9
1623116980000|2021-06-08 01:49:40|9941|9931|9941|9931|9941|9931|9940.9|9930.9|3
1623116990000|2021-06-08 01:49:50|9940.9|9930.9|9940.8|9930.8|9941.3|9931.3|9940.4|9930.4|8
1623117000000|2021-06-08 01:50:00|9940.9|9930.9|9942.4|9932.4|9942.4|9932.4|9940.8|9930.8|13
1623117010000|2021-06-08 01:50:10|9943.1|9933.1|9944|9934|9944.3|9934.3|9943.1|9933.1|6
1623117020000|2021-06-08 01:50:20|9944.6|9934.6|9945.3|9935.3|9945.8|9935.8|9944.6|9934.6|5
1623117050000|2021-06-08 01:50:50|9944.9|9934.9|9943.9|9933.9|9944.9|9934.9|9943.9|9933.9|3
1623117060000|2021-06-08 01:51:00|9944.5|9934.5|9947.6|9937.6|9947.6|9937.6|9944.5|9934.5|7
1623117070000|2021-06-08 01:51:10|9948|9938|9948.9|9938.9|9949.9|9939.9|9948|9938|11
1623117080000|2021-06-08 01:51:20|9948.1|9938.1|9946.5|9936.5|9948.5|9938.5|9946.5|9936.5|8
1623117090000|2021-06-08 01:51:30|9946.9|9936.9|9947.3|9937.3|9948.1|9938.1|9946.4|9936.4|10
1623117100000|2021-06-08 01:51:40|9946.8|9936.8|9946.5|9936.5|9946.8|9936.8|9946.5|9936.5|2
1623117110000|2021-06-08 01:51:50|9946.4|9936.4|9946.1|9936.1|9946.4|9936.4|9945.5|9935.5|5
1623117120000|2021-06-08 01:52:00|9945.9|9935.9|9944.4|9934.4|9945.9|9935.9|9944.4|9934.4|5
1623117130000|2021-06-08 01:52:10|9944.1|9934.1|9943.4|9933.4|9944.1|9934.1|9943.4|9933.4|4
1623117140000|2021-06-08 01:52:20|9943.1|9933.1|9942.6|9932.6|9943.1|9933.1|9942.6|9932.6|3
1623117150000|2021-06-08 01:52:30|9942.9|9932.9|9943|9933|9943|9933|9942.9|9932.9|2
1623117160000|2021-06-08 01:52:40|9943.4|9933.4|9942.9|9932.9|9943.4|9933.4|9942.9|9932.9|2
1623117170000|2021-06-08 01:52:50|9943.4|9933.4|9943.9|9933.9|9943.9|9933.9|9943.4|9933.4|5
1623117180000|2021-06-08 01:53:00|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1623117190000|2021-06-08 01:53:10|9943.3|9933.3|9941.8|9931.8|9943.3|9933.3|9941.4|9931.4|8
1623117200000|2021-06-08 01:53:20|9941.9|9931.9|9942.4|9932.4|9942.4|9932.4|9941.9|9931.9|2
1623117210000|2021-06-08 01:53:30|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1623117220000|2021-06-08 01:53:40|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|1
1623117230000|2021-06-08 01:53:50|9941.9|9931.9|9941.9|9931.9|9942.4|9932.4|9941.9|9931.9|4
1623117240000|2021-06-08 01:54:00|9941.8|9931.8|9939.9|9929.9|9941.9|9931.9|9939.9|9929.9|10
1623117250000|2021-06-08 01:54:10|9939.6|9929.6|9938.8|9928.8|9939.6|9929.6|9938.6|9928.6|4
1623117270000|2021-06-08 01:54:30|9939.1|9929.1|9939.8|9929.8|9940.4|9930.4|9939.1|9929.1|9
1623117280000|2021-06-08 01:54:40|9939.5|9929.5|9939.8|9929.8|9939.8|9929.8|9939.4|9929.4|3
1623117290000|2021-06-08 01:54:50|9939.9|9929.9|9939.4|9929.4|9940.6|9930.6|9939.4|9929.4|10
1623117300000|2021-06-08 01:55:00|9938.9|9928.9|9938|9928|9938.9|9928.9|9937.6|9927.6|12
1623117310000|2021-06-08 01:55:10|9937.5|9927.5|9937.9|9927.9|9937.9|9927.9|9937.1|9927.1|5
1623117330000|2021-06-08 01:55:30|9937.6|9927.6|9936.6|9926.6|9937.6|9927.6|9936.6|9926.6|4
1623117340000|2021-06-08 01:55:40|9935.6|9925.6|9935.9|9925.9|9936.6|9926.6|9935.6|9925.6|8
1623117350000|2021-06-08 01:55:50|9936.1|9926.1|9935.5|9925.5|9936.5|9926.5|9935.5|9925.5|6
1623117360000|2021-06-08 01:56:00|9935.4|9925.4|9935.5|9925.5|9935.9|9925.9|9935.4|9925.4|4
1623117370000|2021-06-08 01:56:10|9935.9|9925.9|9935.5|9925.5|9936.9|9926.9|9935.4|9925.4|14
1623117380000|2021-06-08 01:56:20|9935.3|9925.3|9935.8|9925.8|9936.6|9926.6|9935.1|9925.1|13
1623117390000|2021-06-08 01:56:30|9935.9|9925.9|9936.1|9926.1|9936.4|9926.4|9934.3|9924.3|13
1623117400000|2021-06-08 01:56:40|9937.8|9927.8|9937.4|9927.4|9937.8|9927.8|9936|9926|11
1623117410000|2021-06-08 01:56:50|9937.1|9927.1|9936.4|9926.4|9937.4|9927.4|9936.4|9926.4|6
1623117420000|2021-06-08 01:57:00|9936.1|9926.1|9935.4|9925.4|9936.3|9926.3|9935.4|9925.4|7
1623117430000|2021-06-08 01:57:10|9935.1|9925.1|9934.1|9924.1|9935.1|9925.1|9933.3|9923.3|6
1623117440000|2021-06-08 01:57:20|9932.6|9922.6|9929|9919|9932.6|9922.6|9929|9919|9
1623117450000|2021-06-08 01:57:30|9929.4|9919.4|9927.4|9917.4|9929.4|9919.4|9927.4|9917.4|12
1623117460000|2021-06-08 01:57:40|9927.9|9917.9|9926.6|9916.6|9928|9918|9926.6|9916.6|9
1623117470000|2021-06-08 01:57:50|9926.1|9916.1|9925.6|9915.6|9926.6|9916.6|9925.6|9915.6|10
1623117480000|2021-06-08 01:58:00|9925.5|9915.5|9926.4|9916.4|9926.4|9916.4|9925.5|9915.5|4
1623117490000|2021-06-08 01:58:10|9926.1|9916.1|9926|9916|9926.5|9916.5|9925.8|9915.8|9
1623117500000|2021-06-08 01:58:20|9926.3|9916.3|9926.5|9916.5|9926.6|9916.6|9926|9916|7
1623117510000|2021-06-08 01:58:30|9926.3|9916.3|9926.5|9916.5|9926.6|9916.6|9926|9916|7
1623117520000|2021-06-08 01:58:40|9926.9|9916.9|9927.1|9917.1|9927.1|9917.1|9926.5|9916.5|5
1623117530000|2021-06-08 01:58:50|9926.8|9916.8|9927|9917|9927|9917|9926.6|9916.6|3
1623117540000|2021-06-08 01:59:00|9926.6|9916.6|9927.1|9917.1|9927.1|9917.1|9926.4|9916.4|8
1623117560000|2021-06-08 01:59:20|9927.3|9917.3|9926|9916|9927.3|9917.3|9926|9916|14
1623117570000|2021-06-08 01:59:30|9926.3|9916.3|9926.4|9916.4|9927|9917|9925.9|9915.9|13
1623117580000|2021-06-08 01:59:40|9926.8|9916.8|9924.6|9914.6|9926.8|9916.8|9924.6|9914.6|5
1623117590000|2021-06-08 01:59:50|9924.9|9914.9|9924.1|9914.1|9924.9|9914.9|9923|9913|7
1623117600000|2021-06-08 02:00:00|9924.6|9914.6|9925.4|9915.4|9925.4|9915.4|9923.3|9913.3|15
1623117610000|2021-06-08 02:00:10|9925.1|9915.1|9926.9|9916.9|9926.9|9916.9|9924.9|9914.9|10
1623117620000|2021-06-08 02:00:20|9927|9917|9927.4|9917.4|9927.4|9917.4|9925.6|9915.6|12
1623117630000|2021-06-08 02:00:30|9927.6|9917.6|9928.8|9918.8|9928.8|9918.8|9927.6|9917.6|5
1623117640000|2021-06-08 02:00:40|9928.6|9918.6|9928.4|9918.4|9928.9|9918.9|9928|9918|9
1623117650000|2021-06-08 02:00:50|9927.9|9917.9|9926.9|9916.9|9927.9|9917.9|9925.5|9915.5|12
1623117660000|2021-06-08 02:01:00|9927.1|9917.1|9925.4|9915.4|9927.4|9917.4|9925.4|9915.4|11
1623117670000|2021-06-08 02:01:10|9925.6|9915.6|9926.1|9916.1|9926.1|9916.1|9925.6|9915.6|3
1623117680000|2021-06-08 02:01:20|9926.9|9916.9|9929.6|9919.6|9929.6|9919.6|9926.9|9916.9|6
1623117690000|2021-06-08 02:01:30|9929.8|9919.8|9930.1|9920.1|9930.1|9920.1|9929.8|9919.8|2
1623117700000|2021-06-08 02:01:40|9929.8|9919.8|9929.4|9919.4|9929.8|9919.8|9927.3|9917.3|11
1623117710000|2021-06-08 02:01:50|9929.6|9919.6|9929.3|9919.3|9929.6|9919.6|9929.3|9919.3|2
1623117720000|2021-06-08 02:02:00|9929.5|9919.5|9931.5|9921.5|9931.5|9921.5|9929.5|9919.5|5
1623117730000|2021-06-08 02:02:10|9931.3|9921.3|9930.9|9920.9|9931.3|9921.3|9930.9|9920.9|3
1623117740000|2021-06-08 02:02:20|9930.6|9920.6|9930.4|9920.4|9930.8|9920.8|9929.4|9919.4|6
1623117750000|2021-06-08 02:02:30|9930.1|9920.1|9928.8|9918.8|9930.1|9920.1|9928.8|9918.8|3
1623117760000|2021-06-08 02:02:40|9928.9|9918.9|9928.4|9918.4|9929.1|9919.1|9928.1|9918.1|5
1623117770000|2021-06-08 02:02:50|9928.1|9918.1|9925.4|9915.4|9928.1|9918.1|9925.1|9915.1|8
1623117780000|2021-06-08 02:03:00|9925.6|9915.6|9925.3|9915.3|9926.1|9916.1|9925|9915|8
1623117790000|2021-06-08 02:03:10|9924.9|9914.9|9925.9|9915.9|9925.9|9915.9|9924.1|9914.1|8
1623117800000|2021-06-08 02:03:20|9925.6|9915.6|9925.4|9915.4|9925.9|9915.9|9925.3|9915.3|5
1623117810000|2021-06-08 02:03:30|9925.8|9915.8|9925.9|9915.9|9925.9|9915.9|9925.4|9915.4|3
1623117820000|2021-06-08 02:03:40|9925.8|9915.8|9928.4|9918.4|9928.4|9918.4|9925.4|9915.4|9
1623117830000|2021-06-08 02:03:50|9928.3|9918.3|9929.1|9919.1|9929.1|9919.1|9928.3|9918.3|4
1623117840000|2021-06-08 02:04:00|9929.4|9919.4|9931|9921|9931|9921|9929.1|9919.1|6
1623117850000|2021-06-08 02:04:10|9930.6|9920.6|9929.4|9919.4|9930.6|9920.6|9929.3|9919.3|7
1623117860000|2021-06-08 02:04:20|9929.1|9919.1|9929.4|9919.4|9929.4|9919.4|9929.1|9919.1|2
1623117870000|2021-06-08 02:04:30|9929.1|9919.1|9929.5|9919.5|9929.5|9919.5|9929.1|9919.1|5
1623117880000|2021-06-08 02:04:40|9929.9|9919.9|9931|9921|9931|9921|9929.9|9919.9|5
1623117890000|2021-06-08 02:04:50|9931.3|9921.3|9930.1|9920.1|9931.3|9921.3|9930.1|9920.1|6
1623117900000|2021-06-08 02:05:00|9929.9|9919.9|9930.1|9920.1|9930.1|9920.1|9929.4|9919.4|6
1623117910000|2021-06-08 02:05:10|9929.5|9919.5|9929.4|9919.4|9929.5|9919.5|9928.6|9918.6|7
1623117920000|2021-06-08 02:05:20|9929.6|9919.6|9930.4|9920.4|9930.6|9920.6|9929.6|9919.6|5
1623117930000|2021-06-08 02:05:30|9931|9921|9930.6|9920.6|9931|9921|9930.6|9920.6|2
1623117940000|2021-06-08 02:05:40|9930.9|9920.9|9931.1|9921.1|9931.1|9921.1|9930.9|9920.9|2
1623117950000|2021-06-08 02:05:50|9931.8|9921.8|9930.9|9920.9|9932|9922|9930.9|9920.9|6
1623117960000|2021-06-08 02:06:00|9930.6|9920.6|9931.3|9921.3|9931.3|9921.3|9930.1|9920.1|8
1623117970000|2021-06-08 02:06:10|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|1
1623117980000|2021-06-08 02:06:20|9931.8|9921.8|9930.8|9920.8|9931.8|9921.8|9930.6|9920.6|5
1623117990000|2021-06-08 02:06:30|9931.1|9921.1|9930.3|9920.3|9931.1|9921.1|9930.3|9920.3|4
1623118000000|2021-06-08 02:06:40|9930.1|9920.1|9930.5|9920.5|9930.5|9920.5|9929.4|9919.4|6
1623118010000|2021-06-08 02:06:50|9930.8|9920.8|9930.3|9920.3|9930.8|9920.8|9930.3|9920.3|3
1623118020000|2021-06-08 02:07:00|9930.1|9920.1|9929.4|9919.4|9930.1|9920.1|9929.4|9919.4|7
1623118030000|2021-06-08 02:07:10|9929.1|9919.1|9928.6|9918.6|9929.1|9919.1|9928.6|9918.6|3
1623118040000|2021-06-08 02:07:20|9928.8|9918.8|9930.3|9920.3|9930.3|9920.3|9928.8|9918.8|5
1623118050000|2021-06-08 02:07:30|9930.5|9920.5|9933.6|9923.6|9933.6|9923.6|9930.5|9920.5|8
1623118060000|2021-06-08 02:07:40|9934.1|9924.1|9934.9|9924.9|9934.9|9924.9|9933.9|9923.9|9
1623118070000|2021-06-08 02:07:50|9934.5|9924.5|9935.1|9925.1|9935.1|9925.1|9934.5|9924.5|4
1623118080000|2021-06-08 02:08:00|9934.1|9924.1|9936.6|9926.6|9936.6|9926.6|9933.3|9923.3|7
1623118090000|2021-06-08 02:08:10|9936.9|9926.9|9937.1|9927.1|9937.6|9927.6|9936.8|9926.8|11
1623118100000|2021-06-08 02:08:20|9937.8|9927.8|9939.4|9929.4|9939.4|9929.4|9936.8|9926.8|11
1623118110000|2021-06-08 02:08:30|9939.6|9929.6|9939.3|9929.3|9939.6|9929.6|9939.3|9929.3|2
1623118120000|2021-06-08 02:08:40|9939.6|9929.6|9939.3|9929.3|9939.6|9929.6|9939.3|9929.3|2
1623118130000|2021-06-08 02:08:50|9939.4|9929.4|9940.4|9930.4|9940.4|9930.4|9939.1|9929.1|10
1623118140000|2021-06-08 02:09:00|9940.1|9930.1|9940.1|9930.1|9940.1|9930.1|9937.1|9927.1|16
1623118150000|2021-06-08 02:09:10|9939.9|9929.9|9939.3|9929.3|9939.9|9929.9|9938.9|9928.9|7
1623118160000|2021-06-08 02:09:20|9939.6|9929.6|9938.6|9928.6|9939.6|9929.6|9938.6|9928.6|9
1623118170000|2021-06-08 02:09:30|9938.1|9928.1|9937.1|9927.1|9938.1|9928.1|9937.1|9927.1|3
1623118180000|2021-06-08 02:09:40|9937.9|9927.9|9936.9|9926.9|9937.9|9927.9|9936.9|9926.9|3
1623118190000|2021-06-08 02:09:50|9937.6|9927.6|9939.5|9929.5|9940|9930|9937.1|9927.1|11
1623118200000|2021-06-08 02:10:00|9939.1|9929.1|9938.6|9928.6|9939.1|9929.1|9938.6|9928.6|2
1623118210000|2021-06-08 02:10:10|9939.1|9929.1|9938.4|9928.4|9939.1|9929.1|9938.4|9928.4|10
1623118220000|2021-06-08 02:10:20|9938.9|9928.9|9938.4|9928.4|9938.9|9928.9|9938.4|9928.4|2
1623118230000|2021-06-08 02:10:30|9938.9|9928.9|9939.8|9929.8|9940|9930|9938.9|9928.9|6
1623118240000|2021-06-08 02:10:40|9940.1|9930.1|9933.9|9923.9|9940.6|9930.6|9933.9|9923.9|13
1623118250000|2021-06-08 02:10:50|9933.4|9923.4|9933|9923|9933.4|9923.4|9933|9923|3
1623118260000|2021-06-08 02:11:00|9932.4|9922.4|9932.6|9922.6|9932.6|9922.6|9931.9|9921.9|6
1623118270000|2021-06-08 02:11:10|9932.8|9922.8|9934.9|9924.9|9934.9|9924.9|9932.8|9922.8|4
1623118280000|2021-06-08 02:11:20|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|1
1623118290000|2021-06-08 02:11:30|9934.1|9924.1|9931.9|9921.9|9934.1|9924.1|9931.4|9921.4|9
1623118300000|2021-06-08 02:11:40|9931.4|9921.4|9930.9|9920.9|9931.4|9921.4|9930.9|9920.9|3
1623118310000|2021-06-08 02:11:50|9931.4|9921.4|9931.4|9921.4|9931.4|9921.4|9930.4|9920.4|8
1623118320000|2021-06-08 02:12:00|9930.9|9920.9|9931.4|9921.4|9931.4|9921.4|9930.9|9920.9|6
1623118330000|2021-06-08 02:12:10|9931.5|9921.5|9931.4|9921.4|9932.9|9922.9|9931|9921|7
1623118350000|2021-06-08 02:12:30|9931|9921|9931.4|9921.4|9931.4|9921.4|9930.9|9920.9|4
1623118360000|2021-06-08 02:12:40|9931.3|9921.3|9930|9920|9931.3|9921.3|9928.8|9918.8|7
1623118370000|2021-06-08 02:12:50|9929.9|9919.9|9928.4|9918.4|9929.9|9919.9|9928.1|9918.1|9
1623118380000|2021-06-08 02:13:00|9928.6|9918.6|9926.9|9916.9|9928.6|9918.6|9926.9|9916.9|5
1623118390000|2021-06-08 02:13:10|9927.1|9917.1|9928.4|9918.4|9928.4|9918.4|9927.1|9917.1|3
1623118400000|2021-06-08 02:13:20|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|1
1623118420000|2021-06-08 02:13:40|9927.9|9917.9|9927.5|9917.5|9927.9|9917.9|9926.9|9916.9|8
1623118430000|2021-06-08 02:13:50|9927.1|9917.1|9926.4|9916.4|9927.1|9917.1|9926.4|9916.4|5
1623118440000|2021-06-08 02:14:00|9926.5|9916.5|9926.5|9916.5|9926.5|9916.5|9926.5|9916.5|1
1623118450000|2021-06-08 02:14:10|9927.4|9917.4|9927.4|9917.4|9927.4|9917.4|9926.4|9916.4|11
1623118460000|2021-06-08 02:14:20|9926.5|9916.5|9926.5|9916.5|9927.6|9917.6|9926.3|9916.3|24
1623118470000|2021-06-08 02:14:30|9927.5|9917.5|9926.5|9916.5|9927.6|9917.6|9926|9916|31
1623118480000|2021-06-08 02:14:40|9927.4|9917.4|9926.3|9916.3|9927.4|9917.4|9926.3|9916.3|11
1623118490000|2021-06-08 02:14:50|9925.9|9915.9|9927.9|9917.9|9927.9|9917.9|9925.9|9915.9|8
1623118500000|2021-06-08 02:15:00|9927.6|9917.6|9926.4|9916.4|9927.6|9917.6|9926.4|9916.4|2
1623118510000|2021-06-08 02:15:10|9926.6|9916.6|9926.4|9916.4|9926.8|9916.8|9926.4|9916.4|4
1623118520000|2021-06-08 02:15:20|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|1
1623118530000|2021-06-08 02:15:30|9926.8|9916.8|9926.9|9916.9|9926.9|9916.9|9926.8|9916.8|2
1623118540000|2021-06-08 02:15:40|9926.8|9916.8|9926.6|9916.6|9926.8|9916.8|9926.6|9916.6|2
1623118560000|2021-06-08 02:16:00|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|1
1623118580000|2021-06-08 02:16:20|9926.6|9916.6|9924.1|9914.1|9926.6|9916.6|9924.1|9914.1|3
1623118600000|2021-06-08 02:16:40|9923.3|9913.3|9923.5|9913.5|9923.5|9913.5|9923.3|9913.3|4
1623118610000|2021-06-08 02:16:50|9924.1|9914.1|9923.5|9913.5|9924.1|9914.1|9923.5|9913.5|2
1623118620000|2021-06-08 02:17:00|9923.6|9913.6|9923.5|9913.5|9924.1|9914.1|9923.5|9913.5|3
1623118630000|2021-06-08 02:17:10|9923.3|9913.3|9924.1|9914.1|9924.1|9914.1|9923.3|9913.3|8
1623118640000|2021-06-08 02:17:20|9923.5|9913.5|9924.1|9914.1|9924.1|9914.1|9923.5|9913.5|4
1623118650000|2021-06-08 02:17:30|9923.9|9913.9|9923.5|9913.5|9923.9|9913.9|9923.5|9913.5|2
1623118660000|2021-06-08 02:17:40|9923.3|9913.3|9923.3|9913.3|9923.4|9913.4|9923.3|9913.3|3
1623118670000|2021-06-08 02:17:50|9923|9913|9922.8|9912.8|9923|9913|9922.8|9912.8|4
1623118680000|2021-06-08 02:18:00|9922.1|9912.1|9922.4|9912.4|9922.4|9912.4|9920.4|9910.4|9
1623118690000|2021-06-08 02:18:10|9921.9|9911.9|9922.4|9912.4|9922.8|9912.8|9921.9|9911.9|5
1623118710000|2021-06-08 02:18:30|9922.5|9912.5|9922.6|9912.6|9922.6|9912.6|9921.9|9911.9|6
1623118730000|2021-06-08 02:18:50|9923|9913|9922.6|9912.6|9923.1|9913.1|9922.6|9912.6|4
1623118740000|2021-06-08 02:19:00|9923.1|9913.1|9923.3|9913.3|9923.9|9913.9|9923.1|9913.1|7
1623118750000|2021-06-08 02:19:10|9923.1|9913.1|9923.1|9913.1|9923.3|9913.3|9923.1|9913.1|3
1623118770000|2021-06-08 02:19:30|9923.3|9913.3|9923.3|9913.3|9923.9|9913.9|9923.3|9913.3|5
1623118780000|2021-06-08 02:19:40|9923.4|9913.4|9923.9|9913.9|9923.9|9913.9|9923.4|9913.4|7
1623118820000|2021-06-08 02:20:20|9923.6|9913.6|9923.1|9913.1|9923.6|9913.6|9923.1|9913.1|2
1623118830000|2021-06-08 02:20:30|9923.3|9913.3|9923.9|9913.9|9923.9|9913.9|9923.3|9913.3|6
1623118850000|2021-06-08 02:20:50|9924.1|9914.1|9923.6|9913.6|9924.4|9914.4|9923.6|9913.6|5
1623118860000|2021-06-08 02:21:00|9923.9|9913.9|9923.6|9913.6|9924.1|9914.1|9923.6|9913.6|5
1623118870000|2021-06-08 02:21:10|9923.4|9913.4|9923.1|9913.1|9923.4|9913.4|9923.1|9913.1|4
1623118890000|2021-06-08 02:21:30|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|1
1623118900000|2021-06-08 02:21:40|9922.1|9912.1|9922.4|9912.4|9922.4|9912.4|9922.1|9912.1|2
1623118910000|2021-06-08 02:21:50|9922|9912|9922.1|9912.1|9922.3|9912.3|9921.8|9911.8|5
1623118920000|2021-06-08 02:22:00|9922.4|9912.4|9921.9|9911.9|9922.6|9912.6|9921.9|9911.9|5
1623118930000|2021-06-08 02:22:10|9921.6|9911.6|9921.4|9911.4|9921.6|9911.6|9921.4|9911.4|2
1623118940000|2021-06-08 02:22:20|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.4|9911.4|3
1623118950000|2021-06-08 02:22:30|9921.9|9911.9|9922.3|9912.3|9922.3|9912.3|9921.9|9911.9|5
1623118960000|2021-06-08 02:22:40|9922.1|9912.1|9922.4|9912.4|9922.9|9912.9|9922.1|9912.1|9
1623118980000|2021-06-08 02:23:00|9921.9|9911.9|9922.1|9912.1|9922.1|9912.1|9921.9|9911.9|2
1623119010000|2021-06-08 02:23:30|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|1
1623119020000|2021-06-08 02:23:40|9922.5|9912.5|9923|9913|9923|9913|9922.5|9912.5|3
1623119040000|2021-06-08 02:24:00|9922.6|9912.6|9922.9|9912.9|9922.9|9912.9|9922.6|9912.6|2
1623119060000|2021-06-08 02:24:20|9922.6|9912.6|9922.1|9912.1|9922.6|9912.6|9921.9|9911.9|4
1623119080000|2021-06-08 02:24:40|9921.1|9911.1|9921.5|9911.5|9921.5|9911.5|9921.1|9911.1|5
1623119090000|2021-06-08 02:24:50|9921|9911|9921|9911|9921|9911|9920.4|9910.4|8
1623119110000|2021-06-08 02:25:10|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9920.9|9910.9|3
1623119120000|2021-06-08 02:25:20|9921.5|9911.5|9920.9|9910.9|9921.5|9911.5|9920.9|9910.9|2
1623119130000|2021-06-08 02:25:30|9920.8|9910.8|9920.4|9910.4|9920.9|9910.9|9920.4|9910.4|4
1623119150000|2021-06-08 02:25:50|9920.1|9910.1|9918.6|9908.6|9920.1|9910.1|9917.6|9907.6|5
1623119160000|2021-06-08 02:26:00|9918.9|9908.9|9919.9|9909.9|9919.9|9909.9|9918.9|9908.9|2
1623119170000|2021-06-08 02:26:10|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1623119180000|2021-06-08 02:26:20|9920.6|9910.6|9920.9|9910.9|9920.9|9910.9|9920.6|9910.6|2
1623119200000|2021-06-08 02:26:40|9920.6|9910.6|9919.6|9909.6|9920.6|9910.6|9919.6|9909.6|2
1623119220000|2021-06-08 02:27:00|9919|9909|9913.4|9903.4|9919|9909|9913|9903|3
1623119230000|2021-06-08 02:27:10|9913.1|9903.1|9913.8|9903.8|9913.8|9903.8|9912.9|9902.9|4
1623119250000|2021-06-08 02:27:30|9913.5|9903.5|9912.9|9902.9|9913.5|9903.5|9912.9|9902.9|2
1623119260000|2021-06-08 02:27:40|9912.8|9902.8|9912.6|9902.6|9912.9|9902.9|9912.4|9902.4|6
1623119270000|2021-06-08 02:27:50|9912.8|9902.8|9912.6|9902.6|9912.8|9902.8|9912.6|9902.6|2
1623119280000|2021-06-08 02:28:00|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1623119290000|2021-06-08 02:28:10|9912|9902|9912|9902|9912.3|9902.3|9911.6|9901.6|4
1623119310000|2021-06-08 02:28:30|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1623119330000|2021-06-08 02:28:50|9912.4|9902.4|9912.4|9902.4|9912.9|9902.9|9912.1|9902.1|5
1623119340000|2021-06-08 02:29:00|9912|9902|9912.4|9902.4|9912.4|9902.4|9912|9902|3
1623119350000|2021-06-08 02:29:10|9912|9902|9912.1|9902.1|9912.1|9902.1|9912|9902|2
1623119360000|2021-06-08 02:29:20|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1623119370000|2021-06-08 02:29:30|9913.1|9903.1|9912.6|9902.6|9913.6|9903.6|9912.6|9902.6|5
1623119380000|2021-06-08 02:29:40|9912.9|9902.9|9913.4|9903.4|9913.4|9903.4|9912.9|9902.9|2
1623119400000|2021-06-08 02:30:00|9913.6|9903.6|9913.6|9903.6|9914.6|9904.6|9912.4|9902.4|26
1623119410000|2021-06-08 02:30:10|9913.4|9903.4|9918.1|9908.1|9918.1|9908.1|9912.8|9902.8|23
1623119420000|2021-06-08 02:30:20|9918.5|9908.5|9918.4|9908.4|9919.1|9909.1|9918|9908|13
1623119430000|2021-06-08 02:30:30|9919.1|9909.1|9921|9911|9921.3|9911.3|9918.1|9908.1|14
1623119440000|2021-06-08 02:30:40|9920.5|9910.5|9920.4|9910.4|9921.4|9911.4|9919.6|9909.6|17
1623119450000|2021-06-08 02:30:50|9920.6|9910.6|9918.1|9908.1|9921.1|9911.1|9917.9|9907.9|13
1623119460000|2021-06-08 02:31:00|9917.9|9907.9|9917.6|9907.6|9918.6|9908.6|9917.6|9907.6|6
1623119470000|2021-06-08 02:31:10|9917.4|9907.4|9919.1|9909.1|9919.6|9909.6|9917.1|9907.1|11
1623119480000|2021-06-08 02:31:20|9918.9|9908.9|9920.6|9910.6|9921.4|9911.4|9918.9|9908.9|16
1623119490000|2021-06-08 02:31:30|9919.6|9909.6|9918.1|9908.1|9919.6|9909.6|9918.1|9908.1|9
1623119500000|2021-06-08 02:31:40|9918.4|9908.4|9918.8|9908.8|9919|9909|9918.4|9908.4|7
1623119510000|2021-06-08 02:31:50|9918.6|9908.6|9917.6|9907.6|9918.6|9908.6|9916.9|9906.9|11
1623119520000|2021-06-08 02:32:00|9917.4|9907.4|9916.9|9906.9|9917.4|9907.4|9915.4|9905.4|12
1623119530000|2021-06-08 02:32:10|9916.6|9906.6|9915.1|9905.1|9916.6|9906.6|9915.1|9905.1|5
1623119540000|2021-06-08 02:32:20|9915.5|9905.5|9915.1|9905.1|9916.5|9906.5|9915.1|9905.1|9
1623119550000|2021-06-08 02:32:30|9915.4|9905.4|9915.4|9905.4|9915.4|9905.4|9914.9|9904.9|5
1623119560000|2021-06-08 02:32:40|9915.1|9905.1|9915.8|9905.8|9915.8|9905.8|9914.1|9904.1|12
1623119570000|2021-06-08 02:32:50|9916.3|9906.3|9914.1|9904.1|9916.3|9906.3|9914.1|9904.1|11
1623119580000|2021-06-08 02:33:00|9914.4|9904.4|9915.8|9905.8|9915.8|9905.8|9914.3|9904.3|15
1623119590000|2021-06-08 02:33:10|9916.1|9906.1|9915.9|9905.9|9916.1|9906.1|9915.4|9905.4|8
1623119600000|2021-06-08 02:33:20|9916|9906|9915.9|9905.9|9916.9|9906.9|9915.9|9905.9|7
1623119610000|2021-06-08 02:33:30|9915.6|9905.6|9916.5|9906.5|9917.6|9907.6|9915.4|9905.4|16
1623119620000|2021-06-08 02:33:40|9916.6|9906.6|9916.9|9906.9|9918.6|9908.6|9916.4|9906.4|16
1623119630000|2021-06-08 02:33:50|9917.1|9907.1|9913.9|9903.9|9917.4|9907.4|9913.9|9903.9|12
1623119640000|2021-06-08 02:34:00|9914.4|9904.4|9915.1|9905.1|9915.6|9905.6|9913.4|9903.4|20
1623119650000|2021-06-08 02:34:10|9914.6|9904.6|9914.3|9904.3|9914.8|9904.8|9913.9|9903.9|12
1623119660000|2021-06-08 02:34:20|9914|9904|9913.4|9903.4|9914|9904|9913.4|9903.4|3
1623119670000|2021-06-08 02:34:30|9913.1|9903.1|9913.4|9903.4|9913.6|9903.6|9913.1|9903.1|4
1623119680000|2021-06-08 02:34:40|9913.6|9903.6|9913.6|9903.6|9913.6|9903.6|9913.1|9903.1|7
1623119690000|2021-06-08 02:34:50|9913.9|9903.9|9914|9904|9914.1|9904.1|9913.9|9903.9|3
1623119700000|2021-06-08 02:35:00|9914.3|9904.3|9914.6|9904.6|9914.9|9904.9|9914|9904|13
1623119710000|2021-06-08 02:35:10|9914.3|9904.3|9913.9|9903.9|9914.3|9904.3|9913.8|9903.8|3
1623119720000|2021-06-08 02:35:20|9914.6|9904.6|9913.8|9903.8|9914.6|9904.6|9913.6|9903.6|4
1623119730000|2021-06-08 02:35:30|9914.3|9904.3|9913.8|9903.8|9914.6|9904.6|9913.6|9903.6|5
1623119740000|2021-06-08 02:35:40|9914|9904|9914.5|9904.5|9914.5|9904.5|9914|9904|3
1623119750000|2021-06-08 02:35:50|9914.6|9904.6|9914.1|9904.1|9914.6|9904.6|9913.4|9903.4|7
1623119760000|2021-06-08 02:36:00|9914.4|9904.4|9914.3|9904.3|9914.6|9904.6|9913.8|9903.8|9
1623119770000|2021-06-08 02:36:10|9914|9904|9914.1|9904.1|9914.6|9904.6|9914|9904|9
1623119790000|2021-06-08 02:36:30|9913.8|9903.8|9912.9|9902.9|9913.8|9903.8|9912.6|9902.6|7
1623119800000|2021-06-08 02:36:40|9912.6|9902.6|9913.4|9903.4|9913.9|9903.9|9912.6|9902.6|6
1623119810000|2021-06-08 02:36:50|9913.8|9903.8|9914.4|9904.4|9914.5|9904.5|9913.5|9903.5|9
1623119820000|2021-06-08 02:37:00|9914.1|9904.1|9913.8|9903.8|9914.1|9904.1|9913.5|9903.5|4
1623119830000|2021-06-08 02:37:10|9913.5|9903.5|9914.4|9904.4|9914.4|9904.4|9913.5|9903.5|7
1623119840000|2021-06-08 02:37:20|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|9914.1|9904.1|1
1623119860000|2021-06-08 02:37:40|9913.8|9903.8|9913.9|9903.9|9914.4|9904.4|9913.8|9903.8|9
1623119870000|2021-06-08 02:37:50|9913.8|9903.8|9914.3|9904.3|9914.3|9904.3|9913.5|9903.5|5
1623119880000|2021-06-08 02:38:00|9914.1|9904.1|9913.5|9903.5|9915.9|9905.9|9913.5|9903.5|13
1623119890000|2021-06-08 02:38:10|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1623119900000|2021-06-08 02:38:20|9913.4|9903.4|9913.9|9903.9|9914.5|9904.5|9913.4|9903.4|7
1623119910000|2021-06-08 02:38:30|9914.4|9904.4|9914.3|9904.3|9914.5|9904.5|9913.9|9903.9|8
1623119920000|2021-06-08 02:38:40|9914|9904|9914|9904|9914.3|9904.3|9914|9904|3
1623119930000|2021-06-08 02:38:50|9914.1|9904.1|9913.8|9903.8|9914.1|9904.1|9913.8|9903.8|5
1623119940000|2021-06-08 02:39:00|9913.4|9903.4|9912.8|9902.8|9913.4|9903.4|9912.8|9902.8|4
1623119950000|2021-06-08 02:39:10|9913|9903|9915.3|9905.3|9915.4|9905.4|9913|9903|10
1623119960000|2021-06-08 02:39:20|9914.9|9904.9|9916.5|9906.5|9916.9|9906.9|9914.6|9904.6|11
1623119970000|2021-06-08 02:39:30|9916.3|9906.3|9916.6|9906.6|9916.6|9906.6|9915.3|9905.3|9
1623119980000|2021-06-08 02:39:40|9916.3|9906.3|9914.9|9904.9|9916.4|9906.4|9914.9|9904.9|8
1623120000000|2021-06-08 02:40:00|9914.6|9904.6|9914.8|9904.8|9914.8|9904.8|9913.6|9903.6|10
1623120010000|2021-06-08 02:40:10|9914.9|9904.9|9918.9|9908.9|9919.1|9909.1|9914.9|9904.9|11
1623120020000|2021-06-08 02:40:20|9919.3|9909.3|9919.1|9909.1|9919.4|9909.4|9919.1|9909.1|3
1623120030000|2021-06-08 02:40:30|9919.6|9909.6|9919.4|9909.4|9920.6|9910.6|9919.1|9909.1|12
1623120040000|2021-06-08 02:40:40|9919.5|9909.5|9920.3|9910.3|9920.3|9910.3|9919.5|9909.5|4
1623120050000|2021-06-08 02:40:50|9920|9910|9920.5|9910.5|9920.5|9910.5|9919.9|9909.9|7
1623120060000|2021-06-08 02:41:00|9920.4|9910.4|9920.4|9910.4|9920.6|9910.6|9920|9910|5
1623120070000|2021-06-08 02:41:10|9920|9910|9921.4|9911.4|9921.4|9911.4|9920|9910|8
1623120080000|2021-06-08 02:41:20|9921.1|9911.1|9922.1|9912.1|9922.1|9912.1|9921.1|9911.1|10
1623120090000|2021-06-08 02:41:30|9922.9|9912.9|9923.1|9913.1|9924.1|9914.1|9922.9|9912.9|9
1623120100000|2021-06-08 02:41:40|9923.4|9913.4|9922.9|9912.9|9923.4|9913.4|9921.4|9911.4|14
1623120110000|2021-06-08 02:41:50|9923.4|9913.4|9923|9913|9923.6|9913.6|9923|9913|6
1623120120000|2021-06-08 02:42:00|9922.9|9912.9|9921.1|9911.1|9922.9|9912.9|9921.1|9911.1|12
1623120130000|2021-06-08 02:42:10|9920.9|9910.9|9920|9910|9920.9|9910.9|9919.6|9909.6|10
1623120140000|2021-06-08 02:42:20|9920.3|9910.3|9919.6|9909.6|9921.4|9911.4|9919.6|9909.6|11
1623120150000|2021-06-08 02:42:30|9920|9910|9921.3|9911.3|9921.3|9911.3|9919.5|9909.5|10
1623120160000|2021-06-08 02:42:40|9921|9911|9921.5|9911.5|9921.9|9911.9|9920.9|9910.9|6
1623120170000|2021-06-08 02:42:50|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1623120200000|2021-06-08 02:43:20|9921.9|9911.9|9921.1|9911.1|9921.9|9911.9|9921.1|9911.1|2
1623120210000|2021-06-08 02:43:30|9920.9|9910.9|9920.6|9910.6|9920.9|9910.9|9920.1|9910.1|6
1623120220000|2021-06-08 02:43:40|9920.9|9910.9|9920.1|9910.1|9920.9|9910.9|9920.1|9910.1|6
1623120230000|2021-06-08 02:43:50|9919.4|9909.4|9918.1|9908.1|9919.4|9909.4|9917.4|9907.4|11
1623120240000|2021-06-08 02:44:00|9917.9|9907.9|9918.4|9908.4|9918.6|9908.6|9915.9|9905.9|14
1623120250000|2021-06-08 02:44:10|9918.1|9908.1|9916.9|9906.9|9918.4|9908.4|9916.9|9906.9|5
1623120260000|2021-06-08 02:44:20|9916.8|9906.8|9916.3|9906.3|9916.8|9906.8|9915.8|9905.8|15
1623120270000|2021-06-08 02:44:30|9916|9906|9915.9|9905.9|9916|9906|9915.9|9905.9|2
1623120280000|2021-06-08 02:44:40|9915.1|9905.1|9915.4|9905.4|9915.6|9905.6|9915.1|9905.1|6
1623120290000|2021-06-08 02:44:50|9915.1|9905.1|9914.9|9904.9|9915.1|9905.1|9914.9|9904.9|2
1623120300000|2021-06-08 02:45:00|9915.1|9905.1|9914.9|9904.9|9915.5|9905.5|9914.4|9904.4|12
1623120310000|2021-06-08 02:45:10|9915.4|9905.4|9915|9905|9915.4|9905.4|9915|9905|6
1623120320000|2021-06-08 02:45:20|9915.4|9905.4|9915.5|9905.5|9915.5|9905.5|9915|9905|19
1623120330000|2021-06-08 02:45:30|9915.9|9905.9|9915.4|9905.4|9916|9906|9915.1|9905.1|10
1623120340000|2021-06-08 02:45:40|9915.1|9905.1|9916.9|9906.9|9916.9|9906.9|9915.1|9905.1|13
1623120350000|2021-06-08 02:45:50|9916.4|9906.4|9916.1|9906.1|9916.4|9906.4|9916.1|9906.1|2
1623120360000|2021-06-08 02:46:00|9915.9|9905.9|9915|9905|9915.9|9905.9|9914.9|9904.9|12
1623120370000|2021-06-08 02:46:10|9915.3|9905.3|9914.6|9904.6|9915.4|9905.4|9914.1|9904.1|10
1623120380000|2021-06-08 02:46:20|9914.4|9904.4|9915.5|9905.5|9915.5|9905.5|9914.4|9904.4|9
1623120390000|2021-06-08 02:46:30|9916.1|9906.1|9914.9|9904.9|9916.1|9906.1|9914.6|9904.6|10
1623120400000|2021-06-08 02:46:40|9915.1|9905.1|9915.8|9905.8|9915.9|9905.9|9915.1|9905.1|8
1623120410000|2021-06-08 02:46:50|9916.1|9906.1|9916.1|9906.1|9916.6|9906.6|9916.1|9906.1|5
1623120420000|2021-06-08 02:47:00|9916.4|9906.4|9916|9906|9916.4|9906.4|9916|9906|3
1623120430000|2021-06-08 02:47:10|9915.9|9905.9|9916.1|9906.1|9916.1|9906.1|9915.9|9905.9|4
1623120440000|2021-06-08 02:47:20|9916.3|9906.3|9917.1|9907.1|9917.1|9907.1|9915.9|9905.9|6
1623120450000|2021-06-08 02:47:30|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|9915.9|9905.9|7
1623120460000|2021-06-08 02:47:40|9917.1|9907.1|9917.9|9907.9|9917.9|9907.9|9917.1|9907.1|5
1623120470000|2021-06-08 02:47:50|9918.1|9908.1|9918.1|9908.1|9919.6|9909.6|9918.1|9908.1|9
1623120480000|2021-06-08 02:48:00|9917.9|9907.9|9918.1|9908.1|9918.1|9908.1|9916.9|9906.9|10
1623120490000|2021-06-08 02:48:10|9917.9|9907.9|9916.9|9906.9|9917.9|9907.9|9916.9|9906.9|5
1623120500000|2021-06-08 02:48:20|9916.4|9906.4|9917.8|9907.8|9917.8|9907.8|9916.4|9906.4|9
1623120510000|2021-06-08 02:48:30|9917.9|9907.9|9918.5|9908.5|9918.5|9908.5|9917.6|9907.6|9
1623120520000|2021-06-08 02:48:40|9919|9909|9919.3|9909.3|9919.5|9909.5|9918.6|9908.6|9
1623120530000|2021-06-08 02:48:50|9919.4|9909.4|9919.6|9909.6|9919.8|9909.8|9919.4|9909.4|4
1623120540000|2021-06-08 02:49:00|9919.8|9909.8|9919.1|9909.1|9919.8|9909.8|9918.8|9908.8|5
1623120550000|2021-06-08 02:49:10|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.1|9909.1|5
1623120560000|2021-06-08 02:49:20|9919.3|9909.3|9919|9909|9919.3|9909.3|9918.8|9908.8|5
1623120570000|2021-06-08 02:49:30|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|1
1623120580000|2021-06-08 02:49:40|9919|9909|9918.6|9908.6|9919|9909|9918.6|9908.6|2
1623120600000|2021-06-08 02:50:00|9918.4|9908.4|9919.4|9909.4|9919.6|9909.6|9917.9|9907.9|8
1623120610000|2021-06-08 02:50:10|9919.3|9909.3|9919.6|9909.6|9919.6|9909.6|9919|9909|10
1623120620000|2021-06-08 02:50:20|9919.5|9909.5|9919.6|9909.6|9919.6|9909.6|9919.5|9909.5|10
1623120630000|2021-06-08 02:50:30|9919.5|9909.5|9917.6|9907.6|9919.9|9909.9|9917.6|9907.6|13
1623120640000|2021-06-08 02:50:40|9917.4|9907.4|9917.1|9907.1|9917.9|9907.9|9916.9|9906.9|9
1623120650000|2021-06-08 02:50:50|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|1
1623120660000|2021-06-08 02:51:00|9917.4|9907.4|9916|9906|9917.4|9907.4|9916|9906|5
1623120690000|2021-06-08 02:51:30|9916.6|9906.6|9918.1|9908.1|9918.4|9908.4|9916.6|9906.6|6
1623120700000|2021-06-08 02:51:40|9918.3|9908.3|9920.5|9910.5|9920.6|9910.6|9918.3|9908.3|7
1623120710000|2021-06-08 02:51:50|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1623120720000|2021-06-08 02:52:00|9920.4|9910.4|9918.1|9908.1|9920.4|9910.4|9918.1|9908.1|7
1623120730000|2021-06-08 02:52:10|9918.9|9908.9|9918.5|9908.5|9918.9|9908.9|9918|9908|7
1623120740000|2021-06-08 02:52:20|9918.9|9908.9|9919|9909|9919|9909|9918|9908|7
1623120750000|2021-06-08 02:52:30|9919.5|9909.5|9921.1|9911.1|9921.1|9911.1|9919.5|9909.5|9
1623120770000|2021-06-08 02:52:50|9920.9|9910.9|9919.5|9909.5|9920.9|9910.9|9919.3|9909.3|10
1623120780000|2021-06-08 02:53:00|9919.1|9909.1|9918.1|9908.1|9919.1|9909.1|9918.1|9908.1|5
1623120790000|2021-06-08 02:53:10|9917.9|9907.9|9918.4|9908.4|9918.4|9908.4|9916.6|9906.6|6
1623120800000|2021-06-08 02:53:20|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|1
1623120820000|2021-06-08 02:53:40|9918.3|9908.3|9915.6|9905.6|9918.3|9908.3|9915.6|9905.6|6
1623120830000|2021-06-08 02:53:50|9915.4|9905.4|9915.6|9905.6|9915.6|9905.6|9914.9|9904.9|5
1623120840000|2021-06-08 02:54:00|9914.9|9904.9|9914.3|9904.3|9915|9905|9914.3|9904.3|5
1623120850000|2021-06-08 02:54:10|9914.5|9904.5|9915|9905|9915|9905|9914.3|9904.3|4
1623120860000|2021-06-08 02:54:20|9914.6|9904.6|9915|9905|9915|9905|9914.6|9904.6|2
1623120870000|2021-06-08 02:54:30|9915.3|9905.3|9914.6|9904.6|9915.5|9905.5|9914.6|9904.6|8
1623120880000|2021-06-08 02:54:40|9914.4|9904.4|9912.6|9902.6|9914.6|9904.6|9912.6|9902.6|9
1623120890000|2021-06-08 02:54:50|9912.9|9902.9|9912.6|9902.6|9912.9|9902.9|9912.6|9902.6|2
1623120900000|2021-06-08 02:55:00|9912.9|9902.9|9912.9|9902.9|9913.4|9903.4|9912|9902|14
1623120910000|2021-06-08 02:55:10|9913.4|9903.4|9912.9|9902.9|9913.5|9903.5|9912.8|9902.8|12
1623120920000|2021-06-08 02:55:20|9913.4|9903.4|9913.4|9903.4|9913.5|9903.5|9912.9|9902.9|6
1623120930000|2021-06-08 02:55:30|9913.1|9903.1|9913.9|9903.9|9914.1|9904.1|9913.1|9903.1|15
1623120940000|2021-06-08 02:55:40|9914.6|9904.6|9913.9|9903.9|9914.6|9904.6|9913.9|9903.9|2
1623120950000|2021-06-08 02:55:50|9914.4|9904.4|9913.6|9903.6|9914.4|9904.4|9913.1|9903.1|14
1623120960000|2021-06-08 02:56:00|9912.5|9902.5|9913.9|9903.9|9913.9|9903.9|9912.5|9902.5|8
1623120970000|2021-06-08 02:56:10|9914.1|9904.1|9918.1|9908.1|9918.1|9908.1|9914.1|9904.1|11
1623120980000|2021-06-08 02:56:20|9918.4|9908.4|9920.1|9910.1|9920.1|9910.1|9918.4|9908.4|11
1623120990000|2021-06-08 02:56:30|9919.9|9909.9|9921.1|9911.1|9921.3|9911.3|9919.9|9909.9|7
1623121000000|2021-06-08 02:56:40|9920.6|9910.6|9921.1|9911.1|9921.3|9911.3|9920.6|9910.6|3
1623121010000|2021-06-08 02:56:50|9920.5|9910.5|9919.9|9909.9|9921.3|9911.3|9919.9|9909.9|12
1623121020000|2021-06-08 02:57:00|9919.8|9909.8|9915.8|9905.8|9919.8|9909.8|9915.6|9905.6|16
1623121030000|2021-06-08 02:57:10|9915.5|9905.5|9915.4|9905.4|9916.1|9906.1|9913.9|9903.9|11
1623121040000|2021-06-08 02:57:20|9915.6|9905.6|9917.8|9907.8|9918.3|9908.3|9915.6|9905.6|6
1623121050000|2021-06-08 02:57:30|9917.3|9907.3|9913.4|9903.4|9917.3|9907.3|9913.1|9903.1|9
1623121060000|2021-06-08 02:57:40|9913.1|9903.1|9913.4|9903.4|9913.4|9903.4|9911.6|9901.6|14
1623121070000|2021-06-08 02:57:50|9913.1|9903.1|9912.6|9902.6|9913.1|9903.1|9912.6|9902.6|3
1623121080000|2021-06-08 02:58:00|9912.4|9902.4|9911.6|9901.6|9912.6|9902.6|9911.6|9901.6|16
1623121090000|2021-06-08 02:58:10|9911.9|9901.9|9911.8|9901.8|9912.8|9902.8|9911.6|9901.6|19
1623121100000|2021-06-08 02:58:20|9911.9|9901.9|9912.6|9902.6|9913.1|9903.1|9911.3|9901.3|14
1623121110000|2021-06-08 02:58:30|9912.9|9902.9|9913.4|9903.4|9913.6|9903.6|9912.9|9902.9|12
1623121120000|2021-06-08 02:58:40|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1623121130000|2021-06-08 02:58:50|9913.4|9903.4|9912.8|9902.8|9913.4|9903.4|9912.8|9902.8|3
1623121140000|2021-06-08 02:59:00|9912.4|9902.4|9912|9902|9912.4|9902.4|9911.1|9901.1|19
1623121150000|2021-06-08 02:59:10|9912.1|9902.1|9912.6|9902.6|9912.6|9902.6|9912.1|9902.1|3
1623121160000|2021-06-08 02:59:20|9912.9|9902.9|9912.5|9902.5|9912.9|9902.9|9912.5|9902.5|3
1623121170000|2021-06-08 02:59:30|9912.9|9902.9|9911.6|9901.6|9912.9|9902.9|9911.6|9901.6|9
1623121180000|2021-06-08 02:59:40|9912.4|9902.4|9909.9|9899.9|9912.4|9902.4|9909.9|9899.9|5
1623121190000|2021-06-08 02:59:50|9907.9|9897.9|9910.5|9900.5|9910.5|9900.5|9907.9|9897.9|8
1623121200000|2021-06-08 03:00:00|9910.4|9900.4|9909.6|9899.6|9910.8|9900.8|9908.3|9898.3|15
1623121210000|2021-06-08 03:00:10|9909.4|9899.4|9912.9|9902.9|9912.9|9902.9|9909.4|9899.4|14
1623121220000|2021-06-08 03:00:20|9912.6|9902.6|9914.1|9904.1|9914.1|9904.1|9912.6|9902.6|11
1623121230000|2021-06-08 03:00:30|9913.9|9903.9|9916.6|9906.6|9916.6|9906.6|9913.6|9903.6|11
1623121240000|2021-06-08 03:00:40|9916.9|9906.9|9917.5|9907.5|9917.8|9907.8|9916.9|9906.9|6
1623121250000|2021-06-08 03:00:50|9917.3|9907.3|9917|9907|9917.3|9907.3|9917|9907|2
1623121260000|2021-06-08 03:01:00|9917.3|9907.3|9916.6|9906.6|9917.3|9907.3|9916.4|9906.4|5
1623121270000|2021-06-08 03:01:10|9916.9|9906.9|9918.3|9908.3|9918.5|9908.5|9916.5|9906.5|9
1623121280000|2021-06-08 03:01:20|9918.5|9908.5|9918.4|9908.4|9918.5|9908.5|9918|9908|5
1623121290000|2021-06-08 03:01:30|9918.3|9908.3|9918.5|9908.5|9918.5|9908.5|9918.3|9908.3|4
1623121300000|2021-06-08 03:01:40|9918.4|9908.4|9918.1|9908.1|9918.4|9908.4|9918.1|9908.1|2
1623121310000|2021-06-08 03:01:50|9918.5|9908.5|9918.1|9908.1|9918.6|9908.6|9918.1|9908.1|4
1623121320000|2021-06-08 03:02:00|9918|9908|9917.6|9907.6|9918|9908|9916.9|9906.9|7
1623121330000|2021-06-08 03:02:10|9917.9|9907.9|9914.8|9904.8|9917.9|9907.9|9914.8|9904.8|10
1623121340000|2021-06-08 03:02:20|9915.4|9905.4|9915.6|9905.6|9915.6|9905.6|9915.4|9905.4|4
1623121350000|2021-06-08 03:02:30|9916|9906|9916|9906|9916.4|9906.4|9916|9906|5
1623121360000|2021-06-08 03:02:40|9915.9|9905.9|9914.9|9904.9|9915.9|9905.9|9914.6|9904.6|5
1623121370000|2021-06-08 03:02:50|9915.3|9905.3|9915.4|9905.4|9915.8|9905.8|9915.3|9905.3|3
1623121380000|2021-06-08 03:03:00|9915.8|9905.8|9917.9|9907.9|9917.9|9907.9|9915.8|9905.8|9
1623121390000|2021-06-08 03:03:10|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.6|9907.6|3
1623121410000|2021-06-08 03:03:30|9918.1|9908.1|9917.9|9907.9|9918.4|9908.4|9917.9|9907.9|4
1623121420000|2021-06-08 03:03:40|9918.3|9908.3|9918.5|9908.5|9918.5|9908.5|9918.1|9908.1|3
1623121430000|2021-06-08 03:03:50|9917.4|9907.4|9917.1|9907.1|9917.4|9907.4|9917.1|9907.1|2
1623121440000|2021-06-08 03:04:00|9916.6|9906.6|9916.5|9906.5|9916.6|9906.6|9915.9|9905.9|7
1623121450000|2021-06-08 03:04:10|9916.4|9906.4|9916.1|9906.1|9916.4|9906.4|9916.1|9906.1|2
1623121460000|2021-06-08 03:04:20|9915.9|9905.9|9916.4|9906.4|9916.6|9906.6|9915.9|9905.9|4
1623121470000|2021-06-08 03:04:30|9916.6|9906.6|9917.4|9907.4|9917.6|9907.6|9916.6|9906.6|4
1623121480000|2021-06-08 03:04:40|9918.5|9908.5|9918.6|9908.6|9919.3|9909.3|9918.5|9908.5|6
1623121490000|2021-06-08 03:04:50|9918.4|9908.4|9917.6|9907.6|9918.4|9908.4|9916.8|9906.8|12
1623121500000|2021-06-08 03:05:00|9918.3|9908.3|9918.3|9908.3|9918.8|9908.8|9918.3|9908.3|5
1623121510000|2021-06-08 03:05:10|9918|9908|9916.1|9906.1|9918|9908|9915.6|9905.6|9
1623121520000|2021-06-08 03:05:20|9916.4|9906.4|9914.1|9904.1|9916.4|9906.4|9914.1|9904.1|8
1623121530000|2021-06-08 03:05:30|9914.4|9904.4|9915.6|9905.6|9915.6|9905.6|9914.4|9904.4|4
1623121540000|2021-06-08 03:05:40|9915.4|9905.4|9917.4|9907.4|9917.4|9907.4|9915.4|9905.4|6
1623121550000|2021-06-08 03:05:50|9917.9|9907.9|9919.1|9909.1|9919.1|9909.1|9917.9|9907.9|6
1623121560000|2021-06-08 03:06:00|9918.9|9908.9|9918.9|9908.9|9919.1|9909.1|9918.3|9908.3|8
1623121570000|2021-06-08 03:06:10|9919.1|9909.1|9919|9909|9919.1|9909.1|9918.5|9908.5|5
1623121590000|2021-06-08 03:06:30|9919.3|9909.3|9919.1|9909.1|9919.3|9909.3|9919|9909|6
1623121600000|2021-06-08 03:06:40|9919|9909|9919.1|9909.1|9919.4|9909.4|9919|9909|4
1623121610000|2021-06-08 03:06:50|9918.9|9908.9|9918.9|9908.9|9919.4|9909.4|9918.4|9908.4|7
1623121620000|2021-06-08 03:07:00|9918.6|9908.6|9918.3|9908.3|9919|9909|9918.3|9908.3|4
1623121630000|2021-06-08 03:07:10|9918.4|9908.4|9919|9909|9919|9909|9918.4|9908.4|5
1623121640000|2021-06-08 03:07:20|9918.6|9908.6|9919|9909|9919|9909|9918.5|9908.5|4
1623121650000|2021-06-08 03:07:30|9919.1|9909.1|9919|9909|9919.4|9909.4|9918.9|9908.9|5
1623121660000|2021-06-08 03:07:40|9919.1|9909.1|9920.1|9910.1|9920.1|9910.1|9919.1|9909.1|12
1623121670000|2021-06-08 03:07:50|9919.8|9909.8|9920.1|9910.1|9920.4|9910.4|9919.3|9909.3|8
1623121680000|2021-06-08 03:08:00|9920.4|9910.4|9918.6|9908.6|9920.4|9910.4|9918.6|9908.6|7
1623121690000|2021-06-08 03:08:10|9918.4|9908.4|9918.4|9908.4|9918.6|9908.6|9918.1|9908.1|7
1623121700000|2021-06-08 03:08:20|9918.8|9908.8|9918.6|9908.6|9918.8|9908.8|9918.5|9908.5|3
1623121710000|2021-06-08 03:08:30|9918.9|9908.9|9919.6|9909.6|9919.6|9909.6|9918.9|9908.9|3
1623121720000|2021-06-08 03:08:40|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1623121730000|2021-06-08 03:08:50|9920.1|9910.1|9920.4|9910.4|9920.4|9910.4|9919.9|9909.9|5
1623121740000|2021-06-08 03:09:00|9921.4|9911.4|9920.4|9910.4|9921.9|9911.9|9920.4|9910.4|6
1623121750000|2021-06-08 03:09:10|9920.1|9910.1|9919.9|9909.9|9920.1|9910.1|9919.9|9909.9|2
1623121760000|2021-06-08 03:09:20|9920|9910|9920|9910|9920|9910|9920|9910|1
1623121770000|2021-06-08 03:09:30|9920.4|9910.4|9921.5|9911.5|9922|9912|9920.4|9910.4|6
1623121780000|2021-06-08 03:09:40|9921.1|9911.1|9921.6|9911.6|9921.6|9911.6|9921.1|9911.1|3
1623121790000|2021-06-08 03:09:50|9921.9|9911.9|9922.4|9912.4|9922.9|9912.9|9921.9|9911.9|6
1623121800000|2021-06-08 03:10:00|9922.5|9912.5|9922.9|9912.9|9923.3|9913.3|9922.4|9912.4|6
1623121810000|2021-06-08 03:10:10|9922.6|9912.6|9922.1|9912.1|9922.6|9912.6|9922.1|9912.1|2
1623121820000|2021-06-08 03:10:20|9921.6|9911.6|9921.3|9911.3|9921.6|9911.6|9920.9|9910.9|4
1623121830000|2021-06-08 03:10:30|9921.1|9911.1|9920.9|9910.9|9921.1|9911.1|9920.6|9910.6|4
1623121840000|2021-06-08 03:10:40|9921|9911|9922.6|9912.6|9923|9913|9921|9911|7
1623121850000|2021-06-08 03:10:50|9922.9|9912.9|9921.5|9911.5|9923.1|9913.1|9921.5|9911.5|8
1623121860000|2021-06-08 03:11:00|9921.8|9911.8|9920.9|9910.9|9922.1|9912.1|9920.6|9910.6|9
1623121870000|2021-06-08 03:11:10|9921|9911|9921.3|9911.3|9921.4|9911.4|9921|9911|3
1623121880000|2021-06-08 03:11:20|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1623121900000|2021-06-08 03:11:40|9920.4|9910.4|9919.9|9909.9|9920.4|9910.4|9919.5|9909.5|4
1623121910000|2021-06-08 03:11:50|9920.1|9910.1|9919.8|9909.8|9921.1|9911.1|9919.8|9909.8|8
1623121920000|2021-06-08 03:12:00|9919.9|9909.9|9922.3|9912.3|9922.6|9912.6|9919.9|9909.9|10
1623121930000|2021-06-08 03:12:10|9921.9|9911.9|9919.4|9909.4|9921.9|9911.9|9919.4|9909.4|9
1623121940000|2021-06-08 03:12:20|9919.1|9909.1|9918.9|9908.9|9919.1|9909.1|9918.6|9908.6|4
1623121950000|2021-06-08 03:12:30|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1623121960000|2021-06-08 03:12:40|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|1
1623121970000|2021-06-08 03:12:50|9919|9909|9919|9909|9919|9909|9919|9909|1
1623121990000|2021-06-08 03:13:10|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1623122010000|2021-06-08 03:13:30|9918.9|9908.9|9919.5|9909.5|9920.3|9910.3|9918.6|9908.6|7
1623122020000|2021-06-08 03:13:40|9919.9|9909.9|9920.8|9910.8|9921.3|9911.3|9919.9|9909.9|8
1623122030000|2021-06-08 03:13:50|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1623122040000|2021-06-08 03:14:00|9920.8|9910.8|9920.9|9910.9|9920.9|9910.9|9920.8|9910.8|2
1623122050000|2021-06-08 03:14:10|9921.1|9911.1|9920.9|9910.9|9921.6|9911.6|9920.9|9910.9|12
1623122060000|2021-06-08 03:14:20|9920.8|9910.8|9921.3|9911.3|9921.3|9911.3|9919.9|9909.9|7
1623122070000|2021-06-08 03:14:30|9921|9911|9920.6|9910.6|9921.6|9911.6|9920.6|9910.6|6
1623122090000|2021-06-08 03:14:50|9920.9|9910.9|9920.8|9910.8|9921.1|9911.1|9920.6|9910.6|6
1623122110000|2021-06-08 03:15:10|9920.6|9910.6|9920.6|9910.6|9920.9|9910.9|9920.6|9910.6|4
1623122120000|2021-06-08 03:15:20|9920.4|9910.4|9919.5|9909.5|9920.4|9910.4|9919.5|9909.5|4
1623122130000|2021-06-08 03:15:30|9919.1|9909.1|9919.4|9909.4|9919.4|9909.4|9919.1|9909.1|2
1623122140000|2021-06-08 03:15:40|9919.3|9909.3|9919.3|9909.3|9919.8|9909.8|9919.3|9909.3|6
1623122150000|2021-06-08 03:15:50|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|1
1623122160000|2021-06-08 03:16:00|9919.1|9909.1|9919.3|9909.3|9920.3|9910.3|9919.1|9909.1|12
1623122170000|2021-06-08 03:16:10|9919.5|9909.5|9921.9|9911.9|9921.9|9911.9|9919.5|9909.5|11
1623122180000|2021-06-08 03:16:20|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1623122190000|2021-06-08 03:16:30|9921.9|9911.9|9921.3|9911.3|9921.9|9911.9|9921.3|9911.3|4
1623122200000|2021-06-08 03:16:40|9921.1|9911.1|9921.6|9911.6|9921.6|9911.6|9920.9|9910.9|4
1623122210000|2021-06-08 03:16:50|9921.4|9911.4|9922|9912|9922|9912|9921.4|9911.4|3
1623122240000|2021-06-08 03:17:20|9922.3|9912.3|9921.6|9911.6|9922.3|9912.3|9921.6|9911.6|3
1623122250000|2021-06-08 03:17:30|9922|9912|9920.9|9910.9|9922|9912|9920.9|9910.9|5
1623122260000|2021-06-08 03:17:40|9921.1|9911.1|9923.5|9913.5|9923.9|9913.9|9921.1|9911.1|6
1623122270000|2021-06-08 03:17:50|9923.3|9913.3|9924.3|9914.3|9925.1|9915.1|9923.3|9913.3|13
1623122280000|2021-06-08 03:18:00|9924|9914|9927.8|9917.8|9927.8|9917.8|9924|9914|10
1623122290000|2021-06-08 03:18:10|9927.4|9917.4|9926.9|9916.9|9927.5|9917.5|9926.9|9916.9|6
1623122300000|2021-06-08 03:18:20|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|1
1623122310000|2021-06-08 03:18:30|9926.8|9916.8|9926.9|9916.9|9927.1|9917.1|9926.8|9916.8|3
1623122330000|2021-06-08 03:18:50|9927.1|9917.1|9925.4|9915.4|9927.5|9917.5|9925.4|9915.4|9
1623122340000|2021-06-08 03:19:00|9925.1|9915.1|9923.6|9913.6|9925.1|9915.1|9923.6|9913.6|6
1623122350000|2021-06-08 03:19:10|9923.9|9913.9|9923.6|9913.6|9924.6|9914.6|9923.6|9913.6|8
1623122360000|2021-06-08 03:19:20|9923.1|9913.1|9921.6|9911.6|9923.1|9913.1|9921.6|9911.6|5
1623122370000|2021-06-08 03:19:30|9921.4|9911.4|9920.6|9910.6|9921.9|9911.9|9920.4|9910.4|8
1623122380000|2021-06-08 03:19:40|9920.9|9910.9|9920|9910|9921.6|9911.6|9919.9|9909.9|18
1623122390000|2021-06-08 03:19:50|9920.3|9910.3|9920.1|9910.1|9921|9911|9920.1|9910.1|8
1623122400000|2021-06-08 03:20:00|9920.4|9910.4|9919.9|9909.9|9920.4|9910.4|9919.9|9909.9|3
1623122410000|2021-06-08 03:20:10|9919.6|9909.6|9918.4|9908.4|9919.6|9909.6|9918.4|9908.4|4
1623122420000|2021-06-08 03:20:20|9918.1|9908.1|9918|9908|9918.4|9908.4|9917.6|9907.6|9
1623122430000|2021-06-08 03:20:30|9918.1|9908.1|9919.9|9909.9|9920.6|9910.6|9918.1|9908.1|12
1623122440000|2021-06-08 03:20:40|9919.4|9909.4|9920.3|9910.3|9921|9911|9919.4|9909.4|10
1623122450000|2021-06-08 03:20:50|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|1
1623122460000|2021-06-08 03:21:00|9920.4|9910.4|9923.4|9913.4|9923.4|9913.4|9919.9|9909.9|10
1623122470000|2021-06-08 03:21:10|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|9922.6|9912.6|3
1623122480000|2021-06-08 03:21:20|9922.6|9912.6|9921.8|9911.8|9922.9|9912.9|9921.8|9911.8|8
1623122490000|2021-06-08 03:21:30|9922|9912|9923.1|9913.1|9923.4|9913.4|9922|9912|8
1623122500000|2021-06-08 03:21:40|9923.4|9913.4|9924.9|9914.9|9924.9|9914.9|9923.4|9913.4|8
1623122510000|2021-06-08 03:21:50|9924.6|9914.6|9925.9|9915.9|9926.1|9916.1|9924|9914|14
1623122520000|2021-06-08 03:22:00|9925.5|9915.5|9925.4|9915.4|9925.5|9915.5|9924.6|9914.6|8
1623122530000|2021-06-08 03:22:10|9925.6|9915.6|9925.6|9915.6|9926.3|9916.3|9925.6|9915.6|5
1623122540000|2021-06-08 03:22:20|9925.8|9915.8|9926.6|9916.6|9926.6|9916.6|9925.8|9915.8|6
1623122550000|2021-06-08 03:22:30|9926.8|9916.8|9927.1|9917.1|9927.6|9917.6|9926.6|9916.6|9
1623122560000|2021-06-08 03:22:40|9927.3|9917.3|9926.8|9916.8|9927.3|9917.3|9926.4|9916.4|6
1623122570000|2021-06-08 03:22:50|9927|9917|9928|9918|9928.5|9918.5|9927|9917|9
1623122580000|2021-06-08 03:23:00|9927.6|9917.6|9924.8|9914.8|9927.6|9917.6|9924.1|9914.1|10
1623122590000|2021-06-08 03:23:10|9925.1|9915.1|9923.6|9913.6|9925.1|9915.1|9923.6|9913.6|9
1623122600000|2021-06-08 03:23:20|9924|9914|9924|9914|9924.6|9914.6|9923.6|9913.6|6
1623122610000|2021-06-08 03:23:30|9923.6|9913.6|9923.4|9913.4|9923.8|9913.8|9923.1|9913.1|5
1623122620000|2021-06-08 03:23:40|9923.1|9913.1|9922.9|9912.9|9923.3|9913.3|9922.8|9912.8|7
1623122630000|2021-06-08 03:23:50|9922.8|9912.8|9923.1|9913.1|9923.1|9913.1|9922.6|9912.6|6
1623122640000|2021-06-08 03:24:00|9923.4|9913.4|9922.8|9912.8|9923.4|9913.4|9922.1|9912.1|7
1623122650000|2021-06-08 03:24:10|9923.3|9913.3|9923.1|9913.1|9923.3|9913.3|9922.8|9912.8|3
1623122660000|2021-06-08 03:24:20|9923.4|9913.4|9923.4|9913.4|9923.8|9913.8|9923.4|9913.4|4
1623122670000|2021-06-08 03:24:30|9923.8|9913.8|9922.8|9912.8|9924.1|9914.1|9922.8|9912.8|8
1623122680000|2021-06-08 03:24:40|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|1
1623122690000|2021-06-08 03:24:50|9922.6|9912.6|9923.3|9913.3|9923.8|9913.8|9921.8|9911.8|13
1623122700000|2021-06-08 03:25:00|9923.4|9913.4|9923.8|9913.8|9924.5|9914.5|9923.4|9913.4|7
1623122710000|2021-06-08 03:25:10|9923.4|9913.4|9922.1|9912.1|9923.4|9913.4|9921.8|9911.8|10
1623122720000|2021-06-08 03:25:20|9921.9|9911.9|9923.3|9913.3|9923.3|9913.3|9921.6|9911.6|8
1623122730000|2021-06-08 03:25:30|9922.9|9912.9|9922.1|9912.1|9922.9|9912.9|9921.6|9911.6|7
1623122740000|2021-06-08 03:25:40|9922.5|9912.5|9923.3|9913.3|9923.3|9913.3|9922.5|9912.5|3
1623122750000|2021-06-08 03:25:50|9923.6|9913.6|9924.4|9914.4|9924.4|9914.4|9923.4|9913.4|4
1623122760000|2021-06-08 03:26:00|9924.1|9914.1|9923.8|9913.8|9924.1|9914.1|9922.4|9912.4|9
1623122770000|2021-06-08 03:26:10|9923.9|9913.9|9924.6|9914.6|9924.9|9914.9|9923.9|9913.9|6
1623122780000|2021-06-08 03:26:20|9924.9|9914.9|9923.8|9913.8|9925.4|9915.4|9923.8|9913.8|5
1623122790000|2021-06-08 03:26:30|9924.3|9914.3|9924.3|9914.3|9924.4|9914.4|9924.3|9914.3|3
1623122810000|2021-06-08 03:26:50|9924.4|9914.4|9926.9|9916.9|9926.9|9916.9|9924.4|9914.4|12
1623122820000|2021-06-08 03:27:00|9927.1|9917.1|9926.9|9916.9|9927.1|9917.1|9926.9|9916.9|4
1623122830000|2021-06-08 03:27:10|9926.8|9916.8|9925.8|9915.8|9926.8|9916.8|9925.8|9915.8|6
1623122840000|2021-06-08 03:27:20|9925.5|9915.5|9925.6|9915.6|9925.9|9915.9|9925.5|9915.5|3
1623122850000|2021-06-08 03:27:30|9925.4|9915.4|9926.4|9916.4|9926.4|9916.4|9925.4|9915.4|5
1623122860000|2021-06-08 03:27:40|9926.6|9916.6|9927.3|9917.3|9927.3|9917.3|9926.6|9916.6|8
1623122870000|2021-06-08 03:27:50|9927|9917|9927.4|9917.4|9927.5|9917.5|9927|9917|7
1623122890000|2021-06-08 03:28:10|9927.5|9917.5|9927.4|9917.4|9927.5|9917.5|9927.4|9917.4|2
1623122900000|2021-06-08 03:28:20|9927.1|9917.1|9927|9917|9927.1|9917.1|9927|9917|2
1623122910000|2021-06-08 03:28:30|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|9927.3|9917.3|1
1623122920000|2021-06-08 03:28:40|9927.6|9917.6|9928.4|9918.4|9928.4|9918.4|9927.6|9917.6|5
1623122940000|2021-06-08 03:29:00|9928.1|9918.1|9927.9|9917.9|9928.4|9918.4|9927.5|9917.5|6
1623122950000|2021-06-08 03:29:10|9927.1|9917.1|9928.4|9918.4|9928.4|9918.4|9927.1|9917.1|10
1623122960000|2021-06-08 03:29:20|9928.1|9918.1|9928.4|9918.4|9928.4|9918.4|9928.1|9918.1|2
1623122970000|2021-06-08 03:29:30|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1623122980000|2021-06-08 03:29:40|9928.9|9918.9|9928.5|9918.5|9928.9|9918.9|9928.5|9918.5|2
1623122990000|2021-06-08 03:29:50|9928.4|9918.4|9928.6|9918.6|9928.6|9918.6|9928.1|9918.1|7
1623123000000|2021-06-08 03:30:00|9928.4|9918.4|9927.9|9917.9|9928.6|9918.6|9927.9|9917.9|5
1623123010000|2021-06-08 03:30:10|9928.1|9918.1|9928.4|9918.4|9928.4|9918.4|9928.1|9918.1|2
1623123020000|2021-06-08 03:30:20|9928.1|9918.1|9927.4|9917.4|9928.1|9918.1|9927.4|9917.4|3
1623123030000|2021-06-08 03:30:30|9927.6|9917.6|9927.6|9917.6|9927.9|9917.9|9927.4|9917.4|5
1623123040000|2021-06-08 03:30:40|9927.4|9917.4|9927.9|9917.9|9927.9|9917.9|9927.4|9917.4|3
1623123050000|2021-06-08 03:30:50|9928|9918|9928.3|9918.3|9928.3|9918.3|9928|9918|2
1623123060000|2021-06-08 03:31:00|9928.4|9918.4|9927.6|9917.6|9928.4|9918.4|9927.4|9917.4|5
1623123070000|2021-06-08 03:31:10|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1623123080000|2021-06-08 03:31:20|9927.6|9917.6|9926.5|9916.5|9927.6|9917.6|9926.5|9916.5|2
1623123090000|2021-06-08 03:31:30|9926.6|9916.6|9927.5|9917.5|9927.5|9917.5|9926.6|9916.6|3
1623123100000|2021-06-08 03:31:40|9927.9|9917.9|9928.4|9918.4|9928.4|9918.4|9927.9|9917.9|3
1623123110000|2021-06-08 03:31:50|9928.1|9918.1|9928.4|9918.4|9928.4|9918.4|9928.1|9918.1|2
1623123130000|2021-06-08 03:32:10|9928|9918|9926.9|9916.9|9928|9918|9926.9|9916.9|4
1623123140000|2021-06-08 03:32:20|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|9926|9916|3
1623123160000|2021-06-08 03:32:40|9926.5|9916.5|9926.6|9916.6|9926.6|9916.6|9925.9|9915.9|3
1623123180000|2021-06-08 03:33:00|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|1
1623123200000|2021-06-08 03:33:20|9925.4|9915.4|9923.3|9913.3|9925.4|9915.4|9922.9|9912.9|4
1623123220000|2021-06-08 03:33:40|9923.4|9913.4|9923.9|9913.9|9923.9|9913.9|9923.4|9913.4|2
1623123230000|2021-06-08 03:33:50|9923.8|9913.8|9922.6|9912.6|9923.8|9913.8|9922.6|9912.6|3
1623123240000|2021-06-08 03:34:00|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1623123250000|2021-06-08 03:34:10|9922.6|9912.6|9922.9|9912.9|9922.9|9912.9|9922.1|9912.1|4
1623123260000|2021-06-08 03:34:20|9922.5|9912.5|9922.4|9912.4|9922.5|9912.5|9922.4|9912.4|2
1623123270000|2021-06-08 03:34:30|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1623123310000|2021-06-08 03:35:10|9923|9913|9923.4|9913.4|9923.4|9913.4|9923|9913|2
1623123320000|2021-06-08 03:35:20|9923.3|9913.3|9923.4|9913.4|9923.6|9913.6|9923.3|9913.3|3
1623123340000|2021-06-08 03:35:40|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623123350000|2021-06-08 03:35:50|9923.9|9913.9|9924.3|9914.3|9924.3|9914.3|9923.9|9913.9|2
1623123380000|2021-06-08 03:36:20|9924.9|9914.9|9924.8|9914.8|9924.9|9914.9|9924.8|9914.8|2
1623123410000|2021-06-08 03:36:50|9925.1|9915.1|9926|9916|9926|9916|9925.1|9915.1|3
1623123420000|2021-06-08 03:37:00|9925.9|9915.9|9925.6|9915.6|9925.9|9915.9|9925.6|9915.6|2
1623123430000|2021-06-08 03:37:10|9925.4|9915.4|9925.1|9915.1|9925.4|9915.4|9925.1|9915.1|4
1623123520000|2021-06-08 03:38:40|9924.9|9914.9|9924.6|9914.6|9924.9|9914.9|9924.4|9914.4|3
1623123530000|2021-06-08 03:38:50|9924.4|9914.4|9924.6|9914.6|9924.6|9914.6|9924.4|9914.4|2
1623123540000|2021-06-08 03:39:00|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|1
1623123550000|2021-06-08 03:39:10|9924.6|9914.6|9924.1|9914.1|9924.6|9914.6|9924.1|9914.1|3
1623123580000|2021-06-08 03:39:40|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|1
1623123590000|2021-06-08 03:39:50|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|1
1623123630000|2021-06-08 03:40:30|9924.3|9914.3|9924.6|9914.6|9924.6|9914.6|9924.3|9914.3|3
1623123640000|2021-06-08 03:40:40|9925|9915|9925|9915|9925|9915|9925|9915|1
1623123680000|2021-06-08 03:41:20|9924.6|9914.6|9924.9|9914.9|9924.9|9914.9|9924.6|9914.6|2
1623123700000|2021-06-08 03:41:40|9924.5|9914.5|9924.6|9914.6|9924.6|9914.6|9924.4|9914.4|3
1623123710000|2021-06-08 03:41:50|9924.4|9914.4|9924.1|9914.1|9924.4|9914.4|9924.1|9914.1|2
1623123730000|2021-06-08 03:42:10|9924.3|9914.3|9924.1|9914.1|9924.3|9914.3|9924.1|9914.1|2
1623123800000|2021-06-08 03:43:20|9924|9914|9923.3|9913.3|9924|9914|9923.3|9913.3|2
1623123820000|2021-06-08 03:43:40|9922.9|9912.9|9922.1|9912.1|9922.9|9912.9|9922.1|9912.1|2
1623123850000|2021-06-08 03:44:10|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|1
1623123890000|2021-06-08 03:44:50|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1623123960000|2021-06-08 03:46:00|9921.8|9911.8|9921.1|9911.1|9921.8|9911.8|9921.1|9911.1|2
1623123970000|2021-06-08 03:46:10|9921|9911|9921|9911|9921|9911|9921|9911|1
1623123980000|2021-06-08 03:46:20|9920.6|9910.6|9920.1|9910.1|9920.6|9910.6|9920.1|9910.1|2
1623123990000|2021-06-08 03:46:30|9919.9|9909.9|9919.8|9909.8|9920.1|9910.1|9919.8|9909.8|6
1623124000000|2021-06-08 03:46:40|9920.1|9910.1|9919.6|9909.6|9920.1|9910.1|9919.6|9909.6|2
1623124010000|2021-06-08 03:46:50|9919.8|9909.8|9920.1|9910.1|9920.1|9910.1|9919.8|9909.8|3
1623124020000|2021-06-08 03:47:00|9920.6|9910.6|9920.1|9910.1|9920.6|9910.6|9919.9|9909.9|8
1623124040000|2021-06-08 03:47:20|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.5|9909.5|3
1623124050000|2021-06-08 03:47:30|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623124060000|2021-06-08 03:47:40|9919.6|9909.6|9919.9|9909.9|9919.9|9909.9|9919.6|9909.6|2
1623124070000|2021-06-08 03:47:50|9920.1|9910.1|9920.6|9910.6|9920.6|9910.6|9920.1|9910.1|2
1623124080000|2021-06-08 03:48:00|9920.1|9910.1|9920|9910|9920.1|9910.1|9920|9910|2
1623124090000|2021-06-08 03:48:10|9920.4|9910.4|9920.1|9910.1|9920.4|9910.4|9919.4|9909.4|4
1623124120000|2021-06-08 03:48:40|9920|9910|9919.9|9909.9|9920|9910|9919.9|9909.9|2
1623124140000|2021-06-08 03:49:00|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623124170000|2021-06-08 03:49:30|9919.6|9909.6|9920|9910|9920|9910|9919.4|9909.4|4
1623124180000|2021-06-08 03:49:40|9920.1|9910.1|9920.1|9910.1|9920.6|9910.6|9920.1|9910.1|4
1623124190000|2021-06-08 03:49:50|9919.9|9909.9|9920.1|9910.1|9920.1|9910.1|9919.9|9909.9|2
1623124200000|2021-06-08 03:50:00|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1623124220000|2021-06-08 03:50:20|9919.6|9909.6|9918.4|9908.4|9919.6|9909.6|9918|9908|8
1623124230000|2021-06-08 03:50:30|9918.5|9908.5|9919.1|9909.1|9919.1|9909.1|9918.5|9908.5|2
1623124240000|2021-06-08 03:50:40|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1623124270000|2021-06-08 03:51:10|9919.9|9909.9|9920.1|9910.1|9920.1|9910.1|9919.9|9909.9|2
1623124290000|2021-06-08 03:51:30|9919.9|9909.9|9920.1|9910.1|9920.1|9910.1|9919.9|9909.9|2
1623124300000|2021-06-08 03:51:40|9919.9|9909.9|9920.1|9910.1|9920.1|9910.1|9919.9|9909.9|2
1623124320000|2021-06-08 03:52:00|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1623124330000|2021-06-08 03:52:10|9921.1|9911.1|9920.6|9910.6|9921.1|9911.1|9920.6|9910.6|3
1623124380000|2021-06-08 03:53:00|9920.9|9910.9|9922.1|9912.1|9922.1|9912.1|9920.9|9910.9|2
1623124390000|2021-06-08 03:53:10|9922.6|9912.6|9922.1|9912.1|9922.6|9912.6|9922.1|9912.1|2
1623124400000|2021-06-08 03:53:20|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1623124450000|2021-06-08 03:54:10|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|1
1623124470000|2021-06-08 03:54:30|9921.5|9911.5|9920.9|9910.9|9921.5|9911.5|9920.9|9910.9|3
1623124520000|2021-06-08 03:55:20|9920.8|9910.8|9920.9|9910.9|9920.9|9910.9|9920.8|9910.8|4
1623124570000|2021-06-08 03:56:10|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1623124600000|2021-06-08 03:56:40|9921.5|9911.5|9921.6|9911.6|9921.6|9911.6|9921.5|9911.5|2
1623124620000|2021-06-08 03:57:00|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1623124630000|2021-06-08 03:57:10|9923.1|9913.1|9922.9|9912.9|9923.1|9913.1|9922.9|9912.9|2
1623124640000|2021-06-08 03:57:20|9922.5|9912.5|9922.1|9912.1|9922.5|9912.5|9922.1|9912.1|2
1623124660000|2021-06-08 03:57:40|9921.9|9911.9|9920.8|9910.8|9921.9|9911.9|9920.8|9910.8|4
1623124670000|2021-06-08 03:57:50|9920.6|9910.6|9920.5|9910.5|9920.6|9910.6|9920.3|9910.3|3
1623124710000|2021-06-08 03:58:30|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1623124720000|2021-06-08 03:58:40|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1623124730000|2021-06-08 03:58:50|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1623124740000|2021-06-08 03:59:00|9919.1|9909.1|9919.3|9909.3|9919.3|9909.3|9919.1|9909.1|2
1623124750000|2021-06-08 03:59:10|9919.5|9909.5|9919.4|9909.4|9919.5|9909.5|9919.4|9909.4|2
1623124760000|2021-06-08 03:59:20|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1623124770000|2021-06-08 03:59:30|9919.8|9909.8|9919.6|9909.6|9919.8|9909.8|9919.6|9909.6|2
1623124800000|2021-06-08 04:00:00|9919.4|9909.4|9919.5|9909.5|9919.5|9909.5|9919.4|9909.4|2
1623124810000|2021-06-08 04:00:10|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1623124820000|2021-06-08 04:00:20|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1623124830000|2021-06-08 04:00:30|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1623124860000|2021-06-08 04:01:00|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1623124870000|2021-06-08 04:01:10|9919.9|9909.9|9920.6|9910.6|9920.6|9910.6|9919.9|9909.9|3
1623124910000|2021-06-08 04:01:50|9921.1|9911.1|9920.6|9910.6|9921.1|9911.1|9920.6|9910.6|2
1623124920000|2021-06-08 04:02:00|9920.4|9910.4|9920.3|9910.3|9920.4|9910.4|9920.3|9910.3|2
1623124970000|2021-06-08 04:02:50|9919.9|9909.9|9919.6|9909.6|9919.9|9909.9|9919.4|9909.4|3
1623124980000|2021-06-08 04:03:00|9920.1|9910.1|9920.1|9910.1|9920.4|9910.4|9920.1|9910.1|3
1623125010000|2021-06-08 04:03:30|9919.9|9909.9|9919.1|9909.1|9919.9|9909.9|9919.1|9909.1|2
1623125040000|2021-06-08 04:04:00|9918.9|9908.9|9918.6|9908.6|9918.9|9908.9|9918.6|9908.6|2
1623125050000|2021-06-08 04:04:10|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|1
1623125080000|2021-06-08 04:04:40|9918.4|9908.4|9918.1|9908.1|9918.4|9908.4|9918.1|9908.1|2
1623125100000|2021-06-08 04:05:00|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1623125120000|2021-06-08 04:05:20|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1623125200000|2021-06-08 04:06:40|9918.3|9908.3|9918.4|9908.4|9918.4|9908.4|9918.3|9908.3|2
1623125280000|2021-06-08 04:08:00|9918.5|9908.5|9918.8|9908.8|9918.8|9908.8|9918.5|9908.5|2
1623125300000|2021-06-08 04:08:20|9918.9|9908.9|9919.6|9909.6|9919.6|9909.6|9918.9|9908.9|2
1623125310000|2021-06-08 04:08:30|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623125360000|2021-06-08 04:09:20|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1623125380000|2021-06-08 04:09:40|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.1|9909.1|3
1623125400000|2021-06-08 04:10:00|9919.1|9909.1|9918.8|9908.8|9919.4|9909.4|9918.8|9908.8|3
1623125410000|2021-06-08 04:10:10|9919.3|9909.3|9918.4|9908.4|9919.9|9909.9|9918.4|9908.4|7
1623125420000|2021-06-08 04:10:20|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|1
1623125430000|2021-06-08 04:10:30|9918.4|9908.4|9918.3|9908.3|9918.4|9908.4|9918.3|9908.3|2
1623125440000|2021-06-08 04:10:40|9918.4|9908.4|9918.6|9908.6|9918.6|9908.6|9918.4|9908.4|2
1623125450000|2021-06-08 04:10:50|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.3|9908.3|3
1623125460000|2021-06-08 04:11:00|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1623125470000|2021-06-08 04:11:10|9918.3|9908.3|9918.5|9908.5|9918.5|9908.5|9918.3|9908.3|2
1623125480000|2021-06-08 04:11:20|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1623125500000|2021-06-08 04:11:40|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|1
1623125530000|2021-06-08 04:12:10|9918.9|9908.9|9918.4|9908.4|9918.9|9908.9|9918.4|9908.4|3
1623125570000|2021-06-08 04:12:50|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1623125610000|2021-06-08 04:13:30|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1623125620000|2021-06-08 04:13:40|9918.5|9908.5|9919|9909|9919|9909|9918.5|9908.5|3
1623125630000|2021-06-08 04:13:50|9918.9|9908.9|9918.6|9908.6|9918.9|9908.9|9918.6|9908.6|2
1623125700000|2021-06-08 04:15:00|9919.1|9909.1|9920.4|9910.4|9920.4|9910.4|9919.1|9909.1|7
1623125710000|2021-06-08 04:15:10|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623125730000|2021-06-08 04:15:30|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1623125740000|2021-06-08 04:15:40|9920.1|9910.1|9920.1|9910.1|9920.4|9910.4|9920.1|9910.1|3
1623125760000|2021-06-08 04:16:00|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1623125790000|2021-06-08 04:16:30|9920.1|9910.1|9920|9910|9920.1|9910.1|9920|9910|2
1623125800000|2021-06-08 04:16:40|9919.9|9909.9|9919.9|9909.9|9920|9910|9919.9|9909.9|3
1623125810000|2021-06-08 04:16:50|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623125850000|2021-06-08 04:17:30|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1623125880000|2021-06-08 04:18:00|9919.9|9909.9|9919.9|9909.9|9920|9910|9918.9|9908.9|5
1623125940000|2021-06-08 04:19:00|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623125950000|2021-06-08 04:19:10|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1623126000000|2021-06-08 04:20:00|9920|9910|9919.8|9909.8|9920|9910|9919.8|9909.8|2
1623126010000|2021-06-08 04:20:10|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1623126040000|2021-06-08 04:20:40|9919|9909|9918.4|9908.4|9919|9909|9918.4|9908.4|2
1623126060000|2021-06-08 04:21:00|9918.1|9908.1|9918.4|9908.4|9918.4|9908.4|9918.1|9908.1|2
1623126070000|2021-06-08 04:21:10|9918.1|9908.1|9918.4|9908.4|9918.5|9908.5|9918.1|9908.1|4
1623126090000|2021-06-08 04:21:30|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|1
1623126100000|2021-06-08 04:21:40|9918.9|9908.9|9919.3|9909.3|9919.3|9909.3|9918.9|9908.9|2
1623126190000|2021-06-08 04:23:10|9919.6|9909.6|9919.9|9909.9|9919.9|9909.9|9919.6|9909.6|2
1623126250000|2021-06-08 04:24:10|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623126260000|2021-06-08 04:24:20|9919.9|9909.9|9919.6|9909.6|9919.9|9909.9|9919.6|9909.6|2
1623126290000|2021-06-08 04:24:50|9919.1|9909.1|9918.1|9908.1|9919.1|9909.1|9918.1|9908.1|3
1623126310000|2021-06-08 04:25:10|9917.4|9907.4|9915.6|9905.6|9917.4|9907.4|9915.4|9905.4|4
1623126350000|2021-06-08 04:25:50|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1623126380000|2021-06-08 04:26:20|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|1
1623126420000|2021-06-08 04:27:00|9917.1|9907.1|9917.6|9907.6|9917.9|9907.9|9917.1|9907.1|4
1623126430000|2021-06-08 04:27:10|9917.9|9907.9|9918.9|9908.9|9919.1|9909.1|9917.9|9907.9|5
1623126460000|2021-06-08 04:27:40|9918.6|9908.6|9918.4|9908.4|9918.6|9908.6|9918.4|9908.4|2
1623126490000|2021-06-08 04:28:10|9918|9908|9918|9908|9918|9908|9918|9908|1
1623126520000|2021-06-08 04:28:40|9917.6|9907.6|9917.4|9907.4|9917.6|9907.6|9917.4|9907.4|2
1623126710000|2021-06-08 04:31:50|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|1
1623126720000|2021-06-08 04:32:00|9917.8|9907.8|9917.5|9907.5|9917.8|9907.8|9917.5|9907.5|2
1623126740000|2021-06-08 04:32:20|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1623126780000|2021-06-08 04:33:00|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|1
1623126790000|2021-06-08 04:33:10|9917.8|9907.8|9918.3|9908.3|9918.3|9908.3|9917.8|9907.8|3
1623126850000|2021-06-08 04:34:10|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1623126900000|2021-06-08 04:35:00|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1623126990000|2021-06-08 04:36:30|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1623127000000|2021-06-08 04:36:40|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1623127020000|2021-06-08 04:37:00|9917.9|9907.9|9918|9908|9918|9908|9917.1|9907.1|4
1623127030000|2021-06-08 04:37:10|9917.6|9907.6|9917.5|9907.5|9917.6|9907.6|9917.5|9907.5|2
1623127040000|2021-06-08 04:37:20|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1623127070000|2021-06-08 04:37:50|9917.1|9907.1|9916.4|9906.4|9917.1|9907.1|9916.4|9906.4|2
1623127150000|2021-06-08 04:39:10|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1623127160000|2021-06-08 04:39:20|9915.8|9905.8|9914.6|9904.6|9915.8|9905.8|9914.6|9904.6|2
1623127170000|2021-06-08 04:39:30|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1623127180000|2021-06-08 04:39:40|9914.6|9904.6|9912.9|9902.9|9914.6|9904.6|9912.5|9902.5|5
1623127190000|2021-06-08 04:39:50|9913.8|9903.8|9913.4|9903.4|9914|9904|9913.4|9903.4|4
1623127220000|2021-06-08 04:40:20|9913|9903|9912.9|9902.9|9913|9903|9912.9|9902.9|2
1623127230000|2021-06-08 04:40:30|9912.5|9902.5|9912.1|9902.1|9912.5|9902.5|9911.6|9901.6|6
1623127240000|2021-06-08 04:40:40|9911.8|9901.8|9911.6|9901.6|9911.8|9901.8|9911.6|9901.6|2
1623127250000|2021-06-08 04:40:50|9911.9|9901.9|9912.3|9902.3|9912.5|9902.5|9911.9|9901.9|3
1623127260000|2021-06-08 04:41:00|9912.1|9902.1|9912.4|9902.4|9912.6|9902.6|9912.1|9902.1|4
1623127270000|2021-06-08 04:41:10|9912.3|9902.3|9911.3|9901.3|9912.3|9902.3|9911.3|9901.3|5
1623127280000|2021-06-08 04:41:20|9911.6|9901.6|9912.1|9902.1|9912.1|9902.1|9911.6|9901.6|3
1623127290000|2021-06-08 04:41:30|9912|9902|9911.1|9901.1|9912|9902|9911.1|9901.1|5
1623127300000|2021-06-08 04:41:40|9911|9901|9911.4|9901.4|9911.4|9901.4|9910.6|9900.6|6
1623127310000|2021-06-08 04:41:50|9911.6|9901.6|9911.4|9901.4|9911.6|9901.6|9911.4|9901.4|2
1623127330000|2021-06-08 04:42:10|9911.1|9901.1|9911.4|9901.4|9911.4|9901.4|9911.1|9901.1|3
1623127340000|2021-06-08 04:42:20|9911.6|9901.6|9912.1|9902.1|9912.1|9902.1|9911.6|9901.6|2
1623127370000|2021-06-08 04:42:50|9912.3|9902.3|9912.9|9902.9|9912.9|9902.9|9912.3|9902.3|3
1623127380000|2021-06-08 04:43:00|9912.6|9902.6|9912.1|9902.1|9912.6|9902.6|9912.1|9902.1|3
1623127390000|2021-06-08 04:43:10|9912|9902|9911.9|9901.9|9912|9902|9911.6|9901.6|3
1623127480000|2021-06-08 04:44:40|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1623127490000|2021-06-08 04:44:50|9911.9|9901.9|9911.1|9901.1|9911.9|9901.9|9911.1|9901.1|3
1623127500000|2021-06-08 04:45:00|9911.4|9901.4|9911.9|9901.9|9911.9|9901.9|9911.4|9901.4|2
1623127530000|2021-06-08 04:45:30|9912|9902|9912|9902|9912|9902|9912|9902|1
1623127540000|2021-06-08 04:45:40|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|1
1623127550000|2021-06-08 04:45:50|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1623127580000|2021-06-08 04:46:20|9911.4|9901.4|9911.1|9901.1|9911.4|9901.4|9911.1|9901.1|2
1623127600000|2021-06-08 04:46:40|9910.6|9900.6|9910.6|9900.6|9911.1|9901.1|9910.6|9900.6|3
1623127630000|2021-06-08 04:47:10|9911.1|9901.1|9910.6|9900.6|9911.1|9901.1|9910.6|9900.6|2
1623127640000|2021-06-08 04:47:20|9911.1|9901.1|9910.6|9900.6|9911.1|9901.1|9910.6|9900.6|2
1623127670000|2021-06-08 04:47:50|9911.1|9901.1|9912.1|9902.1|9912.1|9902.1|9911.1|9901.1|3
1623127680000|2021-06-08 04:48:00|9912|9902|9912|9902|9912|9902|9912|9902|1
1623127690000|2021-06-08 04:48:10|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1623127710000|2021-06-08 04:48:30|9911.4|9901.4|9911.1|9901.1|9911.4|9901.4|9911.1|9901.1|2
1623127720000|2021-06-08 04:48:40|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|1
1623127740000|2021-06-08 04:49:00|9910.9|9900.9|9911.4|9901.4|9911.4|9901.4|9910.9|9900.9|2
1623127760000|2021-06-08 04:49:20|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1623127780000|2021-06-08 04:49:40|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|1
1623127790000|2021-06-08 04:49:50|9910.6|9900.6|9911.6|9901.6|9911.6|9901.6|9910.6|9900.6|2
1623127850000|2021-06-08 04:50:50|9911.4|9901.4|9910.6|9900.6|9911.4|9901.4|9910.6|9900.6|3
1623127900000|2021-06-08 04:51:40|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|9911.3|9901.3|1
1623127940000|2021-06-08 04:52:20|9911.9|9901.9|9912.4|9902.4|9912.6|9902.6|9911.9|9901.9|4
1623127950000|2021-06-08 04:52:30|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1623127970000|2021-06-08 04:52:50|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9912.4|9902.4|2
1623128000000|2021-06-08 04:53:20|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9912.4|9902.4|2
1623128040000|2021-06-08 04:54:00|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|1
1623128130000|2021-06-08 04:55:30|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1623128170000|2021-06-08 04:56:10|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1623128180000|2021-06-08 04:56:20|9911.9|9901.9|9912.3|9902.3|9912.3|9902.3|9911.9|9901.9|2
1623128240000|2021-06-08 04:57:20|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1623128260000|2021-06-08 04:57:40|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1623128270000|2021-06-08 04:57:50|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1623128290000|2021-06-08 04:58:10|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1623128340000|2021-06-08 04:59:00|9911.9|9901.9|9912.3|9902.3|9912.4|9902.4|9911.9|9901.9|4
1623128350000|2021-06-08 04:59:10|9912.4|9902.4|9912.3|9902.3|9912.4|9902.4|9912.3|9902.3|2
1623128370000|2021-06-08 04:59:30|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1623128400000|2021-06-08 05:00:00|9912.3|9902.3|9911.6|9901.6|9912.3|9902.3|9911.6|9901.6|7
1623128410000|2021-06-08 05:00:10|9911.9|9901.9|9912.1|9902.1|9912.1|9902.1|9911.9|9901.9|2
1623128430000|2021-06-08 05:00:30|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1623128450000|2021-06-08 05:00:50|9912.1|9902.1|9912|9902|9912.1|9902.1|9912|9902|2
1623128460000|2021-06-08 05:01:00|9911.9|9901.9|9910.9|9900.9|9911.9|9901.9|9910.9|9900.9|4
1623128480000|2021-06-08 05:01:20|9910.6|9900.6|9906.9|9896.9|9910.6|9900.6|9906.9|9896.9|5
1623128490000|2021-06-08 05:01:30|9907.1|9897.1|9907.8|9897.8|9907.8|9897.8|9906.9|9896.9|5
1623128500000|2021-06-08 05:01:40|9908|9898|9908.3|9898.3|9908.3|9898.3|9907.8|9897.8|3
1623128510000|2021-06-08 05:01:50|9908.8|9898.8|9909.1|9899.1|9909.4|9899.4|9908.8|9898.8|5
1623128520000|2021-06-08 05:02:00|9909.3|9899.3|9909.9|9899.9|9909.9|9899.9|9909.3|9899.3|2
1623128530000|2021-06-08 05:02:10|9910.1|9900.1|9910.6|9900.6|9910.6|9900.6|9910.1|9900.1|2
1623128540000|2021-06-08 05:02:20|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|1
1623128560000|2021-06-08 05:02:40|9911.1|9901.1|9911.4|9901.4|9911.4|9901.4|9911.1|9901.1|2
1623128580000|2021-06-08 05:03:00|9911.1|9901.1|9909.5|9899.5|9911.1|9901.1|9909.5|9899.5|3
1623128630000|2021-06-08 05:03:50|9909.1|9899.1|9908.9|9898.9|9909.1|9899.1|9908.9|9898.9|2
1623128640000|2021-06-08 05:04:00|9909.1|9899.1|9908.6|9898.6|9909.1|9899.1|9908.4|9898.4|7
1623128690000|2021-06-08 05:04:50|9908.4|9898.4|9908.6|9898.6|9908.6|9898.6|9908.4|9898.4|2
1623128700000|2021-06-08 05:05:00|9908.4|9898.4|9907.9|9897.9|9908.4|9898.4|9907.9|9897.9|2
1623128710000|2021-06-08 05:05:10|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|1
1623128800000|2021-06-08 05:06:40|9907.6|9897.6|9907.6|9897.6|9907.6|9897.6|9906.9|9896.9|3
1623128810000|2021-06-08 05:06:50|9907.4|9897.4|9902.9|9892.9|9907.4|9897.4|9902.9|9892.9|4
1623128820000|2021-06-08 05:07:00|9903.1|9893.1|9902.9|9892.9|9903.1|9893.1|9902.9|9892.9|2
1623128830000|2021-06-08 05:07:10|9903|9893|9900.6|9890.6|9903|9893|9900.6|9890.6|4
1623128840000|2021-06-08 05:07:20|9900.9|9890.9|9900.6|9890.6|9900.9|9890.9|9900.6|9890.6|2
1623128850000|2021-06-08 05:07:30|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|9899.9|9889.9|4
1623128860000|2021-06-08 05:07:40|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|1
1623128870000|2021-06-08 05:07:50|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|9899.6|9889.6|5
1623128880000|2021-06-08 05:08:00|9900.4|9890.4|9901.4|9891.4|9901.4|9891.4|9900.4|9890.4|6
1623128890000|2021-06-08 05:08:10|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|1
1623128900000|2021-06-08 05:08:20|9901.9|9891.9|9902.4|9892.4|9902.4|9892.4|9901.9|9891.9|2
1623128910000|2021-06-08 05:08:30|9902.5|9892.5|9902.9|9892.9|9903.1|9893.1|9902.5|9892.5|5
1623128920000|2021-06-08 05:08:40|9903|9893|9903.9|9893.9|9904.4|9894.4|9902.9|9892.9|7
1623128930000|2021-06-08 05:08:50|9903.6|9893.6|9903.4|9893.4|9903.6|9893.6|9903.4|9893.4|3
1623128940000|2021-06-08 05:09:00|9903|9893|9903|9893|9903|9893|9902.3|9892.3|4
1623128950000|2021-06-08 05:09:10|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|1
1623128960000|2021-06-08 05:09:20|9903.6|9893.6|9903.4|9893.4|9903.6|9893.6|9903.4|9893.4|2
1623128980000|2021-06-08 05:09:40|9903.6|9893.6|9905.3|9895.3|9905.3|9895.3|9903.6|9893.6|3
1623128990000|2021-06-08 05:09:50|9905.4|9895.4|9907.6|9897.6|9907.6|9897.6|9905.4|9895.4|4
1623129000000|2021-06-08 05:10:00|9907.3|9897.3|9906.9|9896.9|9907.3|9897.3|9906.9|9896.9|3
1623129010000|2021-06-08 05:10:10|9907.1|9897.1|9907.6|9897.6|9907.6|9897.6|9907.1|9897.1|2
1623129020000|2021-06-08 05:10:20|9907.9|9897.9|9908.4|9898.4|9908.4|9898.4|9907.9|9897.9|2
1623129030000|2021-06-08 05:10:30|9907.9|9897.9|9907.6|9897.6|9907.9|9897.9|9907.6|9897.6|2
1623129050000|2021-06-08 05:10:50|9907.9|9897.9|9908.8|9898.8|9908.8|9898.8|9907.9|9897.9|3
1623129060000|2021-06-08 05:11:00|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|1
1623129070000|2021-06-08 05:11:10|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|1
1623129090000|2021-06-08 05:11:30|9907.9|9897.9|9908.1|9898.1|9908.1|9898.1|9907.9|9897.9|2
1623129100000|2021-06-08 05:11:40|9908|9898|9905.1|9895.1|9908|9898|9905.1|9895.1|3
1623129110000|2021-06-08 05:11:50|9905.5|9895.5|9906.3|9896.3|9906.4|9896.4|9905.5|9895.5|4
1623129120000|2021-06-08 05:12:00|9905.9|9895.9|9905.4|9895.4|9905.9|9895.9|9905.1|9895.1|5
1623129130000|2021-06-08 05:12:10|9905.8|9895.8|9905.8|9895.8|9906|9896|9905.8|9895.8|3
1623129140000|2021-06-08 05:12:20|9905.6|9895.6|9904.5|9894.5|9905.6|9895.6|9903.1|9893.1|9
1623129150000|2021-06-08 05:12:30|9904.8|9894.8|9905.1|9895.1|9905.1|9895.1|9904.8|9894.8|2
1623129160000|2021-06-08 05:12:40|9904.9|9894.9|9905.1|9895.1|9905.1|9895.1|9904.9|9894.9|2
1623129170000|2021-06-08 05:12:50|9905.4|9895.4|9905.9|9895.9|9905.9|9895.9|9904.9|9894.9|7
1623129180000|2021-06-08 05:13:00|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|1
1623129190000|2021-06-08 05:13:10|9905.9|9895.9|9906.3|9896.3|9906.3|9896.3|9905.9|9895.9|2
1623129200000|2021-06-08 05:13:20|9906.4|9896.4|9906.8|9896.8|9906.8|9896.8|9906.4|9896.4|2
1623129210000|2021-06-08 05:13:30|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|1
1623129220000|2021-06-08 05:13:40|9906.8|9896.8|9906.4|9896.4|9906.8|9896.8|9906.4|9896.4|2
1623129230000|2021-06-08 05:13:50|9906.1|9896.1|9906.5|9896.5|9906.5|9896.5|9906.1|9896.1|3
1623129250000|2021-06-08 05:14:10|9906.6|9896.6|9906.6|9896.6|9907.4|9897.4|9906.6|9896.6|6
1623129290000|2021-06-08 05:14:50|9906.9|9896.9|9907.1|9897.1|9907.1|9897.1|9906.9|9896.9|2
1623129310000|2021-06-08 05:15:10|9907|9897|9906.6|9896.6|9907|9897|9906.6|9896.6|2
1623129330000|2021-06-08 05:15:30|9906.9|9896.9|9907.1|9897.1|9907.1|9897.1|9906.9|9896.9|2
1623129340000|2021-06-08 05:15:40|9907.6|9897.6|9908.6|9898.6|9908.6|9898.6|9907.4|9897.4|6
1623129350000|2021-06-08 05:15:50|9908.9|9898.9|9909.1|9899.1|9909.1|9899.1|9908.9|9898.9|2
1623129410000|2021-06-08 05:16:50|9908.9|9898.9|9910.4|9900.4|9910.4|9900.4|9908.4|9898.4|7
1623129420000|2021-06-08 05:17:00|9910.1|9900.1|9911|9901|9911.1|9901.1|9910.1|9900.1|4
1623129430000|2021-06-08 05:17:10|9911.1|9901.1|9911.4|9901.4|9911.4|9901.4|9911.1|9901.1|2
1623129440000|2021-06-08 05:17:20|9911.6|9901.6|9914.1|9904.1|9914.5|9904.5|9911.6|9901.6|6
1623129450000|2021-06-08 05:17:30|9913.9|9903.9|9913.1|9903.1|9913.9|9903.9|9912.9|9902.9|4
1623129460000|2021-06-08 05:17:40|9913.4|9903.4|9913.6|9903.6|9913.9|9903.9|9913.4|9903.4|4
1623129470000|2021-06-08 05:17:50|9914.3|9904.3|9913.8|9903.8|9914.3|9904.3|9913.4|9903.4|5
1623129480000|2021-06-08 05:18:00|9913.6|9903.6|9913.1|9903.1|9913.6|9903.6|9913.1|9903.1|3
1623129490000|2021-06-08 05:18:10|9912.9|9902.9|9912.4|9902.4|9912.9|9902.9|9911.6|9901.6|8
1623129500000|2021-06-08 05:18:20|9911.9|9901.9|9912.9|9902.9|9912.9|9902.9|9911.9|9901.9|2
1623129510000|2021-06-08 05:18:30|9912.5|9902.5|9912.1|9902.1|9912.5|9902.5|9911.6|9901.6|7
1623129520000|2021-06-08 05:18:40|9912.4|9902.4|9911.9|9901.9|9912.6|9902.6|9911.9|9901.9|7
1623129530000|2021-06-08 05:18:50|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.4|9901.4|3
1623129540000|2021-06-08 05:19:00|9911.9|9901.9|9912.1|9902.1|9912.1|9902.1|9911.9|9901.9|2
1623129550000|2021-06-08 05:19:10|9912.4|9902.4|9911.1|9901.1|9912.4|9902.4|9911.1|9901.1|8
1623129560000|2021-06-08 05:19:20|9910.4|9900.4|9910.6|9900.6|9911.1|9901.1|9910.4|9900.4|4
1623129570000|2021-06-08 05:19:30|9910.4|9900.4|9910.4|9900.4|9910.4|9900.4|9910|9900|3
1623129580000|2021-06-08 05:19:40|9910.8|9900.8|9910|9900|9910.8|9900.8|9910|9900|6
1623129590000|2021-06-08 05:19:50|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|1
1623129600000|2021-06-08 05:20:00|9909.8|9899.8|9909.6|9899.6|9909.9|9899.9|9909.6|9899.6|3
1623129610000|2021-06-08 05:20:10|9910|9900|9909.4|9899.4|9910|9900|9909.4|9899.4|3
1623129620000|2021-06-08 05:20:20|9909|9899|9909|9899|9909|9899|9908.6|9898.6|5
1623129630000|2021-06-08 05:20:30|9908.9|9898.9|9908.4|9898.4|9908.9|9898.9|9908.4|9898.4|3
1623129640000|2021-06-08 05:20:40|9908.6|9898.6|9908.9|9898.9|9908.9|9898.9|9908.6|9898.6|2
1623129650000|2021-06-08 05:20:50|9908.6|9898.6|9908.4|9898.4|9908.6|9898.6|9908.4|9898.4|2
1623129660000|2021-06-08 05:21:00|9908.3|9898.3|9907.6|9897.6|9908.3|9898.3|9907.6|9897.6|3
1623129680000|2021-06-08 05:21:20|9907|9897|9908.9|9898.9|9908.9|9898.9|9907|9897|6
1623129700000|2021-06-08 05:21:40|9908.6|9898.6|9907.4|9897.4|9908.6|9898.6|9907.4|9897.4|2
1623129720000|2021-06-08 05:22:00|9907.1|9897.1|9907.5|9897.5|9907.5|9897.5|9906.9|9896.9|4
1623129730000|2021-06-08 05:22:10|9907.9|9897.9|9908.1|9898.1|9908.5|9898.5|9907.9|9897.9|3
1623129750000|2021-06-08 05:22:30|9908|9898|9907.6|9897.6|9908|9898|9907.6|9897.6|2
1623129760000|2021-06-08 05:22:40|9907.9|9897.9|9908.4|9898.4|9908.4|9898.4|9907.9|9897.9|3
1623129790000|2021-06-08 05:23:10|9908.1|9898.1|9906.6|9896.6|9908.1|9898.1|9906.6|9896.6|6
1623129810000|2021-06-08 05:23:30|9906.4|9896.4|9906.5|9896.5|9906.5|9896.5|9906.1|9896.1|4
1623129820000|2021-06-08 05:23:40|9906.4|9896.4|9906.4|9896.4|9906.5|9896.5|9906.4|9896.4|5
1623129830000|2021-06-08 05:23:50|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|1
1623129840000|2021-06-08 05:24:00|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|9906.4|9896.4|1
1623129850000|2021-06-08 05:24:10|9905.6|9895.6|9905.4|9895.4|9905.6|9895.6|9905.4|9895.4|2
1623129860000|2021-06-08 05:24:20|9905.1|9895.1|9903.8|9893.8|9905.1|9895.1|9903.8|9893.8|4
1623129870000|2021-06-08 05:24:30|9904.3|9894.3|9904.5|9894.5|9905.1|9895.1|9903.9|9893.9|9
1623129880000|2021-06-08 05:24:40|9903.4|9893.4|9904.1|9894.1|9904.6|9894.6|9903.4|9893.4|7
1623129890000|2021-06-08 05:24:50|9903.5|9893.5|9904.3|9894.3|9904.3|9894.3|9903.5|9893.5|5
1623129900000|2021-06-08 05:25:00|9904.1|9894.1|9903.1|9893.1|9904.1|9894.1|9903.1|9893.1|4
1623129910000|2021-06-08 05:25:10|9902.9|9892.9|9903.1|9893.1|9903.1|9893.1|9902.9|9892.9|2
1623129920000|2021-06-08 05:25:20|9903|9893|9903.8|9893.8|9903.8|9893.8|9903|9893|7
1623129930000|2021-06-08 05:25:30|9903.5|9893.5|9904.4|9894.4|9904.4|9894.4|9903.3|9893.3|5
1623129950000|2021-06-08 05:25:50|9904.6|9894.6|9905.9|9895.9|9906.1|9896.1|9904.6|9894.6|4
1623129980000|2021-06-08 05:26:20|9905.6|9895.6|9905.4|9895.4|9905.6|9895.6|9905.4|9895.4|2
1623129990000|2021-06-08 05:26:30|9904.9|9894.9|9904.6|9894.6|9904.9|9894.9|9904.6|9894.6|2
1623130000000|2021-06-08 05:26:40|9904.8|9894.8|9905|9895|9905|9895|9904.8|9894.8|4
1623130010000|2021-06-08 05:26:50|9905.3|9895.3|9906.3|9896.3|9906.3|9896.3|9905.3|9895.3|4
1623130020000|2021-06-08 05:27:00|9905.9|9895.9|9906.6|9896.6|9906.6|9896.6|9905.9|9895.9|3
1623130030000|2021-06-08 05:27:10|9906.9|9896.9|9907.1|9897.1|9907.1|9897.1|9906.9|9896.9|2
1623130050000|2021-06-08 05:27:30|9907.6|9897.6|9908.1|9898.1|9908.1|9898.1|9907.6|9897.6|4
1623130060000|2021-06-08 05:27:40|9908.4|9898.4|9908.8|9898.8|9909|9899|9908.4|9898.4|3
1623130070000|2021-06-08 05:27:50|9909.1|9899.1|9909.9|9899.9|9910.1|9900.1|9909.1|9899.1|3
1623130090000|2021-06-08 05:28:10|9909.6|9899.6|9908.5|9898.5|9909.6|9899.6|9908.5|9898.5|2
1623130100000|2021-06-08 05:28:20|9908.3|9898.3|9907.6|9897.6|9908.3|9898.3|9907.6|9897.6|3
1623130110000|2021-06-08 05:28:30|9907.4|9897.4|9905.5|9895.5|9907.6|9897.6|9905.5|9895.5|7
1623130130000|2021-06-08 05:28:50|9905.4|9895.4|9904.1|9894.1|9905.4|9895.4|9904.1|9894.1|4
1623130140000|2021-06-08 05:29:00|9903.9|9893.9|9903.6|9893.6|9903.9|9893.9|9903.3|9893.3|7
1623130150000|2021-06-08 05:29:10|9903.5|9893.5|9903.1|9893.1|9903.5|9893.5|9903.1|9893.1|3
1623130160000|2021-06-08 05:29:20|9902.9|9892.9|9904.9|9894.9|9904.9|9894.9|9902.6|9892.6|6
1623130170000|2021-06-08 05:29:30|9905.1|9895.1|9905.4|9895.4|9906.1|9896.1|9904.5|9894.5|7
1623130180000|2021-06-08 05:29:40|9906.1|9896.1|9906.1|9896.1|9906.4|9896.4|9906.1|9896.1|3
1623130190000|2021-06-08 05:29:50|9905.5|9895.5|9905.9|9895.9|9906.3|9896.3|9905.5|9895.5|3
1623130200000|2021-06-08 05:30:00|9905.8|9895.8|9909|9899|9912.6|9902.6|9904.1|9894.1|36
1623130210000|2021-06-08 05:30:10|9909.4|9899.4|9908.8|9898.8|9911.3|9901.3|9908.4|9898.4|21
1623130220000|2021-06-08 05:30:20|9908.5|9898.5|9907.5|9897.5|9909.1|9899.1|9907.1|9897.1|18
1623130230000|2021-06-08 05:30:30|9907.1|9897.1|9913.4|9903.4|9914.6|9904.6|9907.1|9897.1|15
1623130240000|2021-06-08 05:30:40|9913.1|9903.1|9917.8|9907.8|9917.8|9907.8|9913.1|9903.1|11
1623130250000|2021-06-08 05:30:50|9917.6|9907.6|9918.1|9908.1|9919|9909|9917.5|9907.5|16
1623130260000|2021-06-08 05:31:00|9917|9907|9914.4|9904.4|9917|9907|9913.4|9903.4|17
1623130270000|2021-06-08 05:31:10|9914.6|9904.6|9908.5|9898.5|9914.6|9904.6|9908.5|9898.5|21
1623130280000|2021-06-08 05:31:20|9908.1|9898.1|9909.1|9899.1|9909.1|9899.1|9907.4|9897.4|17
1623130290000|2021-06-08 05:31:30|9909.4|9899.4|9904.4|9894.4|9910.5|9900.5|9902.6|9892.6|29
1623130300000|2021-06-08 05:31:40|9902.8|9892.8|9905.9|9895.9|9905.9|9895.9|9902.5|9892.5|20
1623130310000|2021-06-08 05:31:50|9906.6|9896.6|9909.9|9899.9|9909.9|9899.9|9906.4|9896.4|20
1623130320000|2021-06-08 05:32:00|9910.1|9900.1|9912.9|9902.9|9913.3|9903.3|9909.6|9899.6|16
1623130330000|2021-06-08 05:32:10|9912.6|9902.6|9911.6|9901.6|9913.6|9903.6|9911.6|9901.6|15
1623130340000|2021-06-08 05:32:20|9911.4|9901.4|9910.6|9900.6|9911.9|9901.9|9910.6|9900.6|9
1623130350000|2021-06-08 05:32:30|9910.1|9900.1|9911.8|9901.8|9911.9|9901.9|9908.6|9898.6|16
1623130360000|2021-06-08 05:32:40|9912.1|9902.1|9911.8|9901.8|9913.1|9903.1|9911.6|9901.6|10
1623130370000|2021-06-08 05:32:50|9912.1|9902.1|9912.3|9902.3|9912.6|9902.6|9910.1|9900.1|14
1623130380000|2021-06-08 05:33:00|9912.6|9902.6|9912.4|9902.4|9913.1|9903.1|9912.4|9902.4|5
1623130390000|2021-06-08 05:33:10|9912.1|9902.1|9910.6|9900.6|9913.1|9903.1|9910.4|9900.4|7
1623130400000|2021-06-08 05:33:20|9910.9|9900.9|9912.1|9902.1|9912.1|9902.1|9910.9|9900.9|6
1623130410000|2021-06-08 05:33:30|9912.4|9902.4|9912.4|9902.4|9912.8|9902.8|9912.3|9902.3|10
1623130420000|2021-06-08 05:33:40|9911.9|9901.9|9911.6|9901.6|9911.9|9901.9|9911.5|9901.5|4
1623130430000|2021-06-08 05:33:50|9911.8|9901.8|9912.5|9902.5|9912.5|9902.5|9911.8|9901.8|4
1623130440000|2021-06-08 05:34:00|9912.6|9902.6|9909.4|9899.4|9913.6|9903.6|9907.6|9897.6|20
1623130450000|2021-06-08 05:34:10|9909.9|9899.9|9911.4|9901.4|9912.3|9902.3|9909.9|9899.9|17
1623130460000|2021-06-08 05:34:20|9911.3|9901.3|9910.4|9900.4|9911.6|9901.6|9910.4|9900.4|5
1623130470000|2021-06-08 05:34:30|9910.8|9900.8|9911.3|9901.3|9913.6|9903.6|9910.8|9900.8|15
1623130480000|2021-06-08 05:34:40|9910.9|9900.9|9914.1|9904.1|9914.1|9904.1|9910.6|9900.6|9
1623130490000|2021-06-08 05:34:50|9913.8|9903.8|9912.6|9902.6|9913.8|9903.8|9912.6|9902.6|4
1623130500000|2021-06-08 05:35:00|9912.9|9902.9|9916.6|9906.6|9916.6|9906.6|9912.9|9902.9|13
1623130510000|2021-06-08 05:35:10|9916|9906|9915|9905|9916.8|9906.8|9915|9905|8
1623130520000|2021-06-08 05:35:20|9915.3|9905.3|9915.4|9905.4|9916.8|9906.8|9915.3|9905.3|8
1623130530000|2021-06-08 05:35:30|9915.6|9905.6|9919.8|9909.8|9920.4|9910.4|9915.6|9905.6|18
1623130540000|2021-06-08 05:35:40|9920.1|9910.1|9921.9|9911.9|9923.1|9913.1|9920.1|9910.1|20
1623130550000|2021-06-08 05:35:50|9922.1|9912.1|9921.9|9911.9|9923.4|9913.4|9921.9|9911.9|13
1623130560000|2021-06-08 05:36:00|9921.6|9911.6|9920.6|9910.6|9921.6|9911.6|9919.8|9909.8|15
1623130570000|2021-06-08 05:36:10|9920.4|9910.4|9920.5|9910.5|9920.8|9910.8|9920.4|9910.4|7
1623130580000|2021-06-08 05:36:20|9920.6|9910.6|9919.8|9909.8|9920.6|9910.6|9919|9909|8
1623130590000|2021-06-08 05:36:30|9919.9|9909.9|9920|9910|9921.1|9911.1|9919.6|9909.6|11
1623130600000|2021-06-08 05:36:40|9920.1|9910.1|9922.6|9912.6|9924.1|9914.1|9920.1|9910.1|21
1623130610000|2021-06-08 05:36:50|9922.5|9912.5|9922.1|9912.1|9922.5|9912.5|9919.6|9909.6|12
1623130620000|2021-06-08 05:37:00|9922.4|9912.4|9923.4|9913.4|9924.1|9914.1|9922.4|9912.4|11
1623130630000|2021-06-08 05:37:10|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623130640000|2021-06-08 05:37:20|9922.4|9912.4|9927.9|9917.9|9927.9|9917.9|9922.4|9912.4|17
1623130650000|2021-06-08 05:37:30|9928.3|9918.3|9928.3|9918.3|9928.9|9918.9|9928|9918|23
1623130660000|2021-06-08 05:37:40|9928|9918|9928.6|9918.6|9928.6|9918.6|9925.1|9915.1|19
1623130670000|2021-06-08 05:37:50|9928.4|9918.4|9927.1|9917.1|9929|9919|9927.1|9917.1|14
1623130680000|2021-06-08 05:38:00|9926.9|9916.9|9928.4|9918.4|9928.4|9918.4|9926.8|9916.8|15
1623130690000|2021-06-08 05:38:10|9928|9918|9926.9|9916.9|9929|9919|9926.9|9916.9|13
1623130700000|2021-06-08 05:38:20|9926.6|9916.6|9926.4|9916.4|9927.5|9917.5|9926.4|9916.4|7
1623130710000|2021-06-08 05:38:30|9926.1|9916.1|9926.1|9916.1|9926.6|9916.6|9926.1|9916.1|10
1623130720000|2021-06-08 05:38:40|9926|9916|9925.9|9915.9|9926.9|9916.9|9924.4|9914.4|15
1623130730000|2021-06-08 05:38:50|9925.4|9915.4|9925.5|9915.5|9927.3|9917.3|9925.4|9915.4|14
1623130740000|2021-06-08 05:39:00|9925.4|9915.4|9927.3|9917.3|9927.5|9917.5|9925.1|9915.1|9
1623130750000|2021-06-08 05:39:10|9926.9|9916.9|9926.4|9916.4|9927.6|9917.6|9926.4|9916.4|13
1623130760000|2021-06-08 05:39:20|9926.6|9916.6|9924.4|9914.4|9926.6|9916.6|9924|9914|9
1623130770000|2021-06-08 05:39:30|9924.6|9914.6|9924.4|9914.4|9925.8|9915.8|9924.4|9914.4|18
1623130780000|2021-06-08 05:39:40|9923.9|9913.9|9923.6|9913.6|9924.4|9914.4|9923.5|9913.5|5
1623130790000|2021-06-08 05:39:50|9924.4|9914.4|9925.3|9915.3|9925.6|9915.6|9924.4|9914.4|7
1623130800000|2021-06-08 05:40:00|9925.6|9915.6|9925.8|9915.8|9927|9917|9925.4|9915.4|14
1623130810000|2021-06-08 05:40:10|9925.4|9915.4|9925.9|9915.9|9925.9|9915.9|9925.4|9915.4|5
1623130820000|2021-06-08 05:40:20|9925.5|9915.5|9925.6|9915.6|9926.6|9916.6|9924.9|9914.9|13
1623130830000|2021-06-08 05:40:30|9925.4|9915.4|9926.6|9916.6|9927.9|9917.9|9925.4|9915.4|13
1623130840000|2021-06-08 05:40:40|9926.9|9916.9|9924.1|9914.1|9927.1|9917.1|9924.1|9914.1|15
1623130850000|2021-06-08 05:40:50|9923.5|9913.5|9924.1|9914.1|9924.4|9914.4|9922.9|9912.9|18
1623130860000|2021-06-08 05:41:00|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9921.8|9911.8|18
1623130880000|2021-06-08 05:41:20|9921.6|9911.6|9922.8|9912.8|9922.8|9912.8|9921.4|9911.4|6
1623130890000|2021-06-08 05:41:30|9922.5|9912.5|9923.4|9913.4|9923.4|9913.4|9922.3|9912.3|5
1623130900000|2021-06-08 05:41:40|9923.1|9913.1|9922.3|9912.3|9923.3|9913.3|9922.3|9912.3|7
1623130910000|2021-06-08 05:41:50|9922.4|9912.4|9921.3|9911.3|9922.4|9912.4|9921.3|9911.3|3
1623130920000|2021-06-08 05:42:00|9921.1|9911.1|9923.4|9913.4|9923.9|9913.9|9920.6|9910.6|10
1623130930000|2021-06-08 05:42:10|9922.9|9912.9|9922.4|9912.4|9922.9|9912.9|9922.4|9912.4|3
1623130940000|2021-06-08 05:42:20|9922.3|9912.3|9922.4|9912.4|9922.6|9912.6|9921.1|9911.1|9
1623130950000|2021-06-08 05:42:30|9923|9913|9923|9913|9923.9|9913.9|9923|9913|4
1623130960000|2021-06-08 05:42:40|9923.5|9913.5|9923.5|9913.5|9923.8|9913.8|9923.1|9913.1|11
1623130970000|2021-06-08 05:42:50|9923.1|9913.1|9923.8|9913.8|9923.9|9913.9|9923.1|9913.1|9
1623130980000|2021-06-08 05:43:00|9923.9|9913.9|9923.8|9913.8|9923.9|9913.9|9923.8|9913.8|2
1623130990000|2021-06-08 05:43:10|9923.4|9913.4|9923|9913|9923.4|9913.4|9923|9913|4
1623131000000|2021-06-08 05:43:20|9922.4|9912.4|9923.1|9913.1|9923.6|9913.6|9922.4|9912.4|5
1623131010000|2021-06-08 05:43:30|9923|9913|9920.4|9910.4|9923|9913|9920.1|9910.1|9
1623131020000|2021-06-08 05:43:40|9920.6|9910.6|9920.1|9910.1|9921.1|9911.1|9920.1|9910.1|11
1623131030000|2021-06-08 05:43:50|9919.4|9909.4|9919.9|9909.9|9920.8|9910.8|9919.4|9909.4|9
1623131040000|2021-06-08 05:44:00|9920.1|9910.1|9919.9|9909.9|9920.9|9910.9|9919.8|9909.8|6
1623131050000|2021-06-08 05:44:10|9920.1|9910.1|9920|9910|9920.9|9910.9|9920|9910|6
1623131060000|2021-06-08 05:44:20|9919.9|9909.9|9919.9|9909.9|9920|9910|9919.9|9909.9|3
1623131070000|2021-06-08 05:44:30|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9919.9|9909.9|3
1623131080000|2021-06-08 05:44:40|9919.9|9909.9|9920.4|9910.4|9920.4|9910.4|9919.9|9909.9|3
1623131090000|2021-06-08 05:44:50|9920.9|9910.9|9922.1|9912.1|9922.4|9912.4|9920.8|9910.8|17
1623131100000|2021-06-08 05:45:00|9922.6|9912.6|9921.9|9911.9|9922.6|9912.6|9920.4|9910.4|13
1623131110000|2021-06-08 05:45:10|9922.1|9912.1|9922.1|9912.1|9922.4|9912.4|9922.1|9912.1|3
1623131120000|2021-06-08 05:45:20|9921.6|9911.6|9922|9912|9922|9912|9921.6|9911.6|2
1623131130000|2021-06-08 05:45:30|9922.1|9912.1|9922.3|9912.3|9922.9|9912.9|9921.5|9911.5|10
1623131140000|2021-06-08 05:45:40|9922.1|9912.1|9921.1|9911.1|9922.6|9912.6|9921.1|9911.1|12
1623131150000|2021-06-08 05:45:50|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|1
1623131160000|2021-06-08 05:46:00|9921.6|9911.6|9921.5|9911.5|9922.1|9912.1|9920.8|9910.8|12
1623131170000|2021-06-08 05:46:10|9921.4|9911.4|9918.9|9908.9|9921.4|9911.4|9918.3|9908.3|10
1623131180000|2021-06-08 05:46:20|9918.6|9908.6|9916.4|9906.4|9918.6|9908.6|9916.3|9906.3|10
1623131190000|2021-06-08 05:46:30|9915.9|9905.9|9913.9|9903.9|9916|9906|9913.9|9903.9|13
1623131200000|2021-06-08 05:46:40|9914.1|9904.1|9914.4|9904.4|9914.4|9904.4|9914|9904|5
1623131210000|2021-06-08 05:46:50|9914|9904|9914.4|9904.4|9914.6|9904.6|9913.5|9903.5|13
1623131220000|2021-06-08 05:47:00|9914|9904|9912.8|9902.8|9914|9904|9910.6|9900.6|19
1623131230000|2021-06-08 05:47:10|9912.4|9902.4|9907.8|9897.8|9912.6|9902.6|9907.8|9897.8|14
1623131240000|2021-06-08 05:47:20|9907.4|9897.4|9903.8|9893.8|9907.4|9897.4|9903.8|9893.8|18
1623131250000|2021-06-08 05:47:30|9904.4|9894.4|9903.4|9893.4|9904.4|9894.4|9901.6|9891.6|20
1623131260000|2021-06-08 05:47:40|9903.3|9893.3|9905.1|9895.1|9905.1|9895.1|9902.9|9892.9|11
1623131270000|2021-06-08 05:47:50|9905.4|9895.4|9905.5|9895.5|9906.1|9896.1|9905.4|9895.4|6
1623131280000|2021-06-08 05:48:00|9905.4|9895.4|9904.3|9894.3|9905.4|9895.4|9901.1|9891.1|18
1623131290000|2021-06-08 05:48:10|9904.1|9894.1|9903.6|9893.6|9904.1|9894.1|9902.6|9892.6|7
1623131300000|2021-06-08 05:48:20|9903.4|9893.4|9903|9893|9903.6|9893.6|9902.6|9892.6|7
1623131310000|2021-06-08 05:48:30|9903.1|9893.1|9905.4|9895.4|9905.4|9895.4|9903|9893|9
1623131320000|2021-06-08 05:48:40|9905.1|9895.1|9902.9|9892.9|9905.1|9895.1|9902.9|9892.9|6
1623131330000|2021-06-08 05:48:50|9903|9893|9904.3|9894.3|9904.4|9894.4|9902.9|9892.9|7
1623131340000|2021-06-08 05:49:00|9903.9|9893.9|9901.4|9891.4|9903.9|9893.9|9901.1|9891.1|11
1623131350000|2021-06-08 05:49:10|9901.5|9891.5|9900.9|9890.9|9901.6|9891.6|9900.9|9890.9|8
1623131360000|2021-06-08 05:49:20|9901.1|9891.1|9902.1|9892.1|9902.6|9892.6|9901.1|9891.1|5
1623131370000|2021-06-08 05:49:30|9901.9|9891.9|9900.4|9890.4|9902.4|9892.4|9900.4|9890.4|11
1623131380000|2021-06-08 05:49:40|9900.8|9890.8|9901.9|9891.9|9902.4|9892.4|9900.8|9890.8|8
1623131390000|2021-06-08 05:49:50|9901.4|9891.4|9902.1|9892.1|9902.1|9892.1|9901.4|9891.4|3
1623131400000|2021-06-08 05:50:00|9901.9|9891.9|9901.4|9891.4|9901.9|9891.9|9901.1|9891.1|5
1623131410000|2021-06-08 05:50:10|9902|9892|9903.4|9893.4|9904.9|9894.9|9902|9892|10
1623131420000|2021-06-08 05:50:20|9904.4|9894.4|9904.1|9894.1|9904.6|9894.6|9903.8|9893.8|7
1623131430000|2021-06-08 05:50:30|9903.9|9893.9|9903.1|9893.1|9903.9|9893.9|9903.1|9893.1|3
1623131440000|2021-06-08 05:50:40|9903.5|9893.5|9903|9893|9903.5|9893.5|9903|9893|3
1623131450000|2021-06-08 05:50:50|9902.6|9892.6|9902.9|9892.9|9903.9|9893.9|9902.4|9892.4|7
1623131460000|2021-06-08 05:51:00|9903.1|9893.1|9903.3|9893.3|9903.5|9893.5|9902.5|9892.5|8
1623131470000|2021-06-08 05:51:10|9904.1|9894.1|9904.1|9894.1|9904.6|9894.6|9904.1|9894.1|3
1623131480000|2021-06-08 05:51:20|9904.4|9894.4|9904.4|9894.4|9904.6|9894.6|9904.1|9894.1|5
1623131490000|2021-06-08 05:51:30|9904.6|9894.6|9905.4|9895.4|9905.9|9895.9|9904.1|9894.1|12
1623131500000|2021-06-08 05:51:40|9905.1|9895.1|9905.1|9895.1|9905.4|9895.4|9905.1|9895.1|3
1623131520000|2021-06-08 05:52:00|9905|9895|9904.6|9894.6|9905|9895|9904.6|9894.6|2
1623131530000|2021-06-08 05:52:10|9905.1|9895.1|9905.1|9895.1|9905.4|9895.4|9905.1|9895.1|5
1623131540000|2021-06-08 05:52:20|9906.3|9896.3|9906.1|9896.1|9906.3|9896.3|9905.6|9895.6|4
1623131550000|2021-06-08 05:52:30|9905.6|9895.6|9906.1|9896.1|9906.1|9896.1|9905.6|9895.6|2
1623131560000|2021-06-08 05:52:40|9906.4|9896.4|9907.9|9897.9|9908.4|9898.4|9906.4|9896.4|9
1623131570000|2021-06-08 05:52:50|9908.6|9898.6|9908.9|9898.9|9908.9|9898.9|9908.6|9898.6|4
1623131580000|2021-06-08 05:53:00|9909.1|9899.1|9909.4|9899.4|9909.4|9899.4|9909.1|9899.1|2
1623131590000|2021-06-08 05:53:10|9909.6|9899.6|9907.6|9897.6|9909.6|9899.6|9906.9|9896.9|7
1623131600000|2021-06-08 05:53:20|9907.9|9897.9|9903.4|9893.4|9907.9|9897.9|9903.3|9893.3|9
1623131610000|2021-06-08 05:53:30|9903.5|9893.5|9902.3|9892.3|9903.5|9893.5|9901.5|9891.5|5
1623131620000|2021-06-08 05:53:40|9902.1|9892.1|9901.1|9891.1|9902.4|9892.4|9901.1|9891.1|6
1623131630000|2021-06-08 05:53:50|9900.9|9890.9|9900.4|9890.4|9900.9|9890.9|9900.4|9890.4|3
1623131640000|2021-06-08 05:54:00|9900.1|9890.1|9899.5|9889.5|9900.1|9890.1|9899.1|9889.1|5
1623131650000|2021-06-08 05:54:10|9899.8|9889.8|9900.1|9890.1|9900.1|9890.1|9897.6|9887.6|13
1623131660000|2021-06-08 05:54:20|9899.4|9889.4|9897.4|9887.4|9900.1|9890.1|9897.4|9887.4|12
1623131670000|2021-06-08 05:54:30|9897.1|9887.1|9897.9|9887.9|9898.3|9888.3|9896.9|9886.9|14
1623131680000|2021-06-08 05:54:40|9897.6|9887.6|9898.5|9888.5|9898.5|9888.5|9896.4|9886.4|13
1623131690000|2021-06-08 05:54:50|9898.4|9888.4|9899.4|9889.4|9899.4|9889.4|9897.1|9887.1|10
1623131700000|2021-06-08 05:55:00|9900.4|9890.4|9899.5|9889.5|9900.4|9890.4|9898.9|9888.9|14
1623131710000|2021-06-08 05:55:10|9899.8|9889.8|9899.1|9889.1|9899.8|9889.8|9896.6|9886.6|22
1623131720000|2021-06-08 05:55:20|9898.9|9888.9|9900.6|9890.6|9900.6|9890.6|9898.6|9888.6|10
1623131730000|2021-06-08 05:55:30|9900.4|9890.4|9902.6|9892.6|9903.1|9893.1|9899.5|9889.5|18
1623131740000|2021-06-08 05:55:40|9902.8|9892.8|9904.8|9894.8|9905.1|9895.1|9902.8|9892.8|16
1623131750000|2021-06-08 05:55:50|9905|9895|9905.3|9895.3|9905.3|9895.3|9904.6|9894.6|11
1623131760000|2021-06-08 05:56:00|9904.9|9894.9|9906.9|9896.9|9906.9|9896.9|9904.4|9894.4|14
1623131770000|2021-06-08 05:56:10|9906.6|9896.6|9904.4|9894.4|9906.6|9896.6|9904.4|9894.4|13
1623131780000|2021-06-08 05:56:20|9904.1|9894.1|9905.5|9895.5|9905.5|9895.5|9903.6|9893.6|14
1623131790000|2021-06-08 05:56:30|9905.6|9895.6|9905.6|9895.6|9905.6|9895.6|9904.9|9894.9|6
1623131800000|2021-06-08 05:56:40|9905.3|9895.3|9905.9|9895.9|9905.9|9895.9|9904.5|9894.5|12
1623131810000|2021-06-08 05:56:50|9905.8|9895.8|9905.1|9895.1|9905.8|9895.8|9904.5|9894.5|17
1623131820000|2021-06-08 05:57:00|9905.3|9895.3|9905.9|9895.9|9906|9896|9905.3|9895.3|6
1623131830000|2021-06-08 05:57:10|9906.1|9896.1|9905.1|9895.1|9906.1|9896.1|9905.1|9895.1|5
1623131840000|2021-06-08 05:57:20|9904.9|9894.9|9905.9|9895.9|9905.9|9895.9|9904.8|9894.8|10
1623131850000|2021-06-08 05:57:30|9905.8|9895.8|9905.9|9895.9|9905.9|9895.9|9904.9|9894.9|13
1623131860000|2021-06-08 05:57:40|9906.1|9896.1|9908|9898|9908.5|9898.5|9906.1|9896.1|18
1623131880000|2021-06-08 05:58:00|9908.1|9898.1|9908|9898|9908.1|9898.1|9907.8|9897.8|4
1623131890000|2021-06-08 05:58:10|9907.8|9897.8|9908|9898|9908|9898|9906.5|9896.5|15
1623131900000|2021-06-08 05:58:20|9908.4|9898.4|9910.1|9900.1|9910.1|9900.1|9908.4|9898.4|12
1623131910000|2021-06-08 05:58:30|9910.4|9900.4|9911.4|9901.4|9912.6|9902.6|9910.4|9900.4|12
1623131920000|2021-06-08 05:58:40|9911.1|9901.1|9910.6|9900.6|9911.1|9901.1|9909.6|9899.6|8
1623131930000|2021-06-08 05:58:50|9910.9|9900.9|9911.1|9901.1|9911.1|9901.1|9910.9|9900.9|2
1623131940000|2021-06-08 05:59:00|9910.9|9900.9|9910.6|9900.6|9910.9|9900.9|9910.3|9900.3|4
1623131950000|2021-06-08 05:59:10|9911.1|9901.1|9909.4|9899.4|9911.1|9901.1|9909.4|9899.4|5
1623131960000|2021-06-08 05:59:20|9909.6|9899.6|9910.9|9900.9|9910.9|9900.9|9909.6|9899.6|4
1623131970000|2021-06-08 05:59:30|9911.1|9901.1|9909.9|9899.9|9911.4|9901.4|9909.9|9899.9|17
1623131980000|2021-06-08 05:59:40|9909.8|9899.8|9909.4|9899.4|9909.9|9899.9|9909.3|9899.3|11
1623131990000|2021-06-08 05:59:50|9908.3|9898.3|9907.6|9897.6|9908.9|9898.9|9907.6|9897.6|6
1623132000000|2021-06-08 06:00:00|9908|9898|9908.3|9898.3|9908.4|9898.4|9907|9897|19
1623132010000|2021-06-08 06:00:10|9907.9|9897.9|9906.1|9896.1|9907.9|9897.9|9906.1|9896.1|8
1623132020000|2021-06-08 06:00:20|9906.4|9896.4|9906.6|9896.6|9907.4|9897.4|9906.3|9896.3|10
1623132030000|2021-06-08 06:00:30|9906.9|9896.9|9907.6|9897.6|9908|9898|9906.9|9896.9|12
1623132040000|2021-06-08 06:00:40|9907.4|9897.4|9906.4|9896.4|9907.4|9897.4|9906|9896|5
1623132050000|2021-06-08 06:00:50|9906.6|9896.6|9904.1|9894.1|9907|9897|9903.8|9893.8|12
1623132060000|2021-06-08 06:01:00|9904.4|9894.4|9905.4|9895.4|9905.9|9895.9|9903.9|9893.9|11
1623132070000|2021-06-08 06:01:10|9905.6|9895.6|9907.4|9897.4|9907.4|9897.4|9905.6|9895.6|12
1623132080000|2021-06-08 06:01:20|9907.1|9897.1|9907.6|9897.6|9907.6|9897.6|9906.9|9896.9|5
1623132090000|2021-06-08 06:01:30|9907.9|9897.9|9911.1|9901.1|9912.1|9902.1|9907.9|9897.9|16
1623132100000|2021-06-08 06:01:40|9911.4|9901.4|9909.3|9899.3|9911.6|9901.6|9909.3|9899.3|9
1623132110000|2021-06-08 06:01:50|9908.9|9898.9|9910.8|9900.8|9910.8|9900.8|9908.9|9898.9|8
1623132120000|2021-06-08 06:02:00|9910.9|9900.9|9911.9|9901.9|9912.1|9902.1|9910.9|9900.9|11
1623132130000|2021-06-08 06:02:10|9911.6|9901.6|9910.4|9900.4|9911.6|9901.6|9909.8|9899.8|10
1623132140000|2021-06-08 06:02:20|9910.6|9900.6|9911.5|9901.5|9912.4|9902.4|9910.6|9900.6|8
1623132150000|2021-06-08 06:02:30|9911.4|9901.4|9910.3|9900.3|9911.4|9901.4|9910.3|9900.3|4
1623132160000|2021-06-08 06:02:40|9910.8|9900.8|9910.9|9900.9|9910.9|9900.9|9910.4|9900.4|4
1623132170000|2021-06-08 06:02:50|9911.4|9901.4|9909.9|9899.9|9911.4|9901.4|9909.9|9899.9|8
1623132180000|2021-06-08 06:03:00|9909.5|9899.5|9909.8|9899.8|9910|9900|9909.5|9899.5|4
1623132190000|2021-06-08 06:03:10|9910.4|9900.4|9910|9900|9910.4|9900.4|9910|9900|3
1623132200000|2021-06-08 06:03:20|9910.4|9900.4|9910.1|9900.1|9910.4|9900.4|9909.8|9899.8|7
1623132210000|2021-06-08 06:03:30|9910|9900|9911.9|9901.9|9911.9|9901.9|9910|9900|6
1623132230000|2021-06-08 06:03:50|9911.4|9901.4|9911.9|9901.9|9911.9|9901.9|9911.4|9901.4|2
1623132240000|2021-06-08 06:04:00|9912.1|9902.1|9912.4|9902.4|9912.4|9902.4|9912.1|9902.1|2
1623132250000|2021-06-08 06:04:10|9913.1|9903.1|9914.1|9904.1|9914.4|9904.4|9913.1|9903.1|5
1623132260000|2021-06-08 06:04:20|9914.4|9904.4|9914.4|9904.4|9914.9|9904.9|9914.4|9904.4|5
1623132270000|2021-06-08 06:04:30|9914.6|9904.6|9913.4|9903.4|9914.6|9904.6|9913.4|9903.4|4
1623132280000|2021-06-08 06:04:40|9913.1|9903.1|9912.6|9902.6|9913.1|9903.1|9912.3|9902.3|5
1623132290000|2021-06-08 06:04:50|9912.9|9902.9|9913.1|9903.1|9913.1|9903.1|9912.9|9902.9|2
1623132300000|2021-06-08 06:05:00|9913.5|9903.5|9913.5|9903.5|9913.5|9903.5|9913.3|9903.3|3
1623132310000|2021-06-08 06:05:10|9913.6|9903.6|9915.9|9905.9|9916.1|9906.1|9913.6|9903.6|3
1623132320000|2021-06-08 06:05:20|9915.5|9905.5|9913.1|9903.1|9915.5|9905.5|9913.1|9903.1|12
1623132330000|2021-06-08 06:05:30|9912.8|9902.8|9912.3|9902.3|9912.8|9902.8|9912.3|9902.3|3
1623132340000|2021-06-08 06:05:40|9911.8|9901.8|9911|9901|9911.8|9901.8|9910|9900|6
1623132350000|2021-06-08 06:05:50|9911.4|9901.4|9912.9|9902.9|9912.9|9902.9|9911.4|9901.4|5
1623132360000|2021-06-08 06:06:00|9913.3|9903.3|9915.1|9905.1|9915.4|9905.4|9913.3|9903.3|8
1623132370000|2021-06-08 06:06:10|9914.8|9904.8|9913.9|9903.9|9914.8|9904.8|9913.9|9903.9|9
1623132380000|2021-06-08 06:06:20|9913.3|9903.3|9911|9901|9913.3|9903.3|9911|9901|11
1623132390000|2021-06-08 06:06:30|9911.3|9901.3|9912.5|9902.5|9912.5|9902.5|9910.3|9900.3|11
1623132400000|2021-06-08 06:06:40|9912.4|9902.4|9912.9|9902.9|9912.9|9902.9|9911.8|9901.8|6
1623132410000|2021-06-08 06:06:50|9913.1|9903.1|9913.9|9903.9|9914.5|9904.5|9913.1|9903.1|5
1623132420000|2021-06-08 06:07:00|9913.6|9903.6|9914.9|9904.9|9915.1|9905.1|9913.6|9903.6|6
1623132430000|2021-06-08 06:07:10|9915.1|9905.1|9915.6|9905.6|9915.6|9905.6|9915.1|9905.1|2
1623132440000|2021-06-08 06:07:20|9915.9|9905.9|9914.4|9904.4|9915.9|9905.9|9914.4|9904.4|5
1623132450000|2021-06-08 06:07:30|9914.1|9904.1|9913.5|9903.5|9914.1|9904.1|9913.5|9903.5|3
1623132460000|2021-06-08 06:07:40|9913.9|9903.9|9913.4|9903.4|9913.9|9903.9|9912.6|9902.6|7
1623132470000|2021-06-08 06:07:50|9913.6|9903.6|9912.1|9902.1|9913.8|9903.8|9912.1|9902.1|9
1623132480000|2021-06-08 06:08:00|9911.6|9901.6|9913.6|9903.6|9913.6|9903.6|9911.6|9901.6|8
1623132490000|2021-06-08 06:08:10|9913.8|9903.8|9914.5|9904.5|9914.5|9904.5|9913.8|9903.8|4
1623132500000|2021-06-08 06:08:20|9914.6|9904.6|9915.3|9905.3|9915.3|9905.3|9914.6|9904.6|6
1623132510000|2021-06-08 06:08:30|9915.4|9905.4|9915.5|9905.5|9915.8|9905.8|9915.4|9905.4|4
1623132520000|2021-06-08 06:08:40|9915.1|9905.1|9916.6|9906.6|9917.1|9907.1|9915.1|9905.1|5
1623132530000|2021-06-08 06:08:50|9917.1|9907.1|9917.4|9907.4|9917.6|9907.6|9916.8|9906.8|6
1623132540000|2021-06-08 06:09:00|9917.3|9907.3|9916.6|9906.6|9917.6|9907.6|9916.5|9906.5|7
1623132550000|2021-06-08 06:09:10|9916.5|9906.5|9914.9|9904.9|9916.5|9906.5|9914.4|9904.4|12
1623132560000|2021-06-08 06:09:20|9914.4|9904.4|9913.8|9903.8|9914.6|9904.6|9913.5|9903.5|12
1623132570000|2021-06-08 06:09:30|9913.9|9903.9|9912.1|9902.1|9914.5|9904.5|9912.1|9902.1|7
1623132580000|2021-06-08 06:09:40|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1623132600000|2021-06-08 06:10:00|9912.8|9902.8|9916.6|9906.6|9916.6|9906.6|9912.4|9902.4|11
1623132610000|2021-06-08 06:10:10|9916.8|9906.8|9917.9|9907.9|9918.1|9908.1|9916.8|9906.8|8
1623132620000|2021-06-08 06:10:20|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9917.9|9907.9|3
1623132640000|2021-06-08 06:10:40|9918.4|9908.4|9918.6|9908.6|9918.6|9908.6|9918.4|9908.4|2
1623132650000|2021-06-08 06:10:50|9919|9909|9918.6|9908.6|9919|9909|9918.6|9908.6|3
1623132660000|2021-06-08 06:11:00|9918.9|9908.9|9919.8|9909.8|9921.5|9911.5|9918.9|9908.9|13
1623132670000|2021-06-08 06:11:10|9919.4|9909.4|9918.6|9908.6|9920.1|9910.1|9918.6|9908.6|7
1623132680000|2021-06-08 06:11:20|9918.8|9908.8|9919.8|9909.8|9919.8|9909.8|9918.8|9908.8|2
1623132690000|2021-06-08 06:11:30|9919.4|9909.4|9918.3|9908.3|9920.4|9910.4|9918.3|9908.3|7
1623132700000|2021-06-08 06:11:40|9918.6|9908.6|9917.3|9907.3|9918.6|9908.6|9917.3|9907.3|7
1623132710000|2021-06-08 06:11:50|9917.5|9907.5|9918.5|9908.5|9918.5|9908.5|9917.5|9907.5|4
1623132720000|2021-06-08 06:12:00|9918.4|9908.4|9917.1|9907.1|9918.4|9908.4|9916.4|9906.4|6
1623132730000|2021-06-08 06:12:10|9917.4|9907.4|9917.6|9907.6|9917.6|9907.6|9917.4|9907.4|2
1623132740000|2021-06-08 06:12:20|9917.5|9907.5|9917.1|9907.1|9917.6|9907.6|9916.5|9906.5|10
1623132750000|2021-06-08 06:12:30|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|1
1623132760000|2021-06-08 06:12:40|9917.6|9907.6|9917.6|9907.6|9918.4|9908.4|9917.6|9907.6|4
1623132770000|2021-06-08 06:12:50|9917.9|9907.9|9917.6|9907.6|9917.9|9907.9|9917.1|9907.1|6
1623132780000|2021-06-08 06:13:00|9917.1|9907.1|9916.6|9906.6|9917.1|9907.1|9916.6|9906.6|2
1623132790000|2021-06-08 06:13:10|9917.1|9907.1|9917.6|9907.6|9917.9|9907.9|9917.1|9907.1|6
1623132800000|2021-06-08 06:13:20|9917.1|9907.1|9917.8|9907.8|9917.9|9907.9|9917.1|9907.1|13
1623132810000|2021-06-08 06:13:30|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|1
1623132820000|2021-06-08 06:13:40|9918.1|9908.1|9918.6|9908.6|9918.9|9908.9|9918.1|9908.1|3
1623132830000|2021-06-08 06:13:50|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|1
1623132840000|2021-06-08 06:14:00|9917.8|9907.8|9917.4|9907.4|9918.1|9908.1|9916.9|9906.9|8
1623132850000|2021-06-08 06:14:10|9917.1|9907.1|9918.1|9908.1|9918.1|9908.1|9917.1|9907.1|5
1623132860000|2021-06-08 06:14:20|9917.5|9907.5|9917.6|9907.6|9918|9908|9916.6|9906.6|9
1623132870000|2021-06-08 06:14:30|9917.1|9907.1|9918.9|9908.9|9918.9|9908.9|9916.6|9906.6|12
1623132880000|2021-06-08 06:14:40|9918.1|9908.1|9917.4|9907.4|9918.9|9908.9|9917.1|9907.1|13
1623132890000|2021-06-08 06:14:50|9917.8|9907.8|9918.5|9908.5|9918.6|9908.6|9917.8|9907.8|5
1623132900000|2021-06-08 06:15:00|9919.1|9909.1|9917.3|9907.3|9919.1|9909.1|9917.3|9907.3|10
1623132910000|2021-06-08 06:15:10|9918.4|9908.4|9917.8|9907.8|9918.4|9908.4|9917.5|9907.5|6
1623132920000|2021-06-08 06:15:20|9917.5|9907.5|9918.3|9908.3|9918.6|9908.6|9917.1|9907.1|12
1623132930000|2021-06-08 06:15:30|9917.9|9907.9|9916.4|9906.4|9917.9|9907.9|9916.4|9906.4|4
1623132940000|2021-06-08 06:15:40|9916.6|9906.6|9916.9|9906.9|9917.1|9907.1|9916.6|9906.6|4
1623132950000|2021-06-08 06:15:50|9916.4|9906.4|9916.4|9906.4|9916.9|9906.9|9916.4|9906.4|7
1623132960000|2021-06-08 06:16:00|9916.9|9906.9|9917.6|9907.6|9917.6|9907.6|9916.4|9906.4|11
1623132970000|2021-06-08 06:16:10|9917.1|9907.1|9918.4|9908.4|9918.4|9908.4|9917.1|9907.1|5
1623132980000|2021-06-08 06:16:20|9918.6|9908.6|9918.3|9908.3|9918.6|9908.6|9918.3|9908.3|2
1623132990000|2021-06-08 06:16:30|9917.6|9907.6|9917.6|9907.6|9918.5|9908.5|9916.9|9906.9|15
1623133000000|2021-06-08 06:16:40|9918.3|9908.3|9918.9|9908.9|9920.3|9910.3|9918.3|9908.3|7
1623133010000|2021-06-08 06:16:50|9919.1|9909.1|9921.1|9911.1|9921.5|9911.5|9919.1|9909.1|11
1623133020000|2021-06-08 06:17:00|9921.4|9911.4|9919.6|9909.6|9921.4|9911.4|9919.1|9909.1|11
1623133030000|2021-06-08 06:17:10|9919.3|9909.3|9918.6|9908.6|9919.3|9909.3|9918.5|9908.5|8
1623133040000|2021-06-08 06:17:20|9918.8|9908.8|9918.6|9908.6|9919.4|9909.4|9918.4|9908.4|14
1623133050000|2021-06-08 06:17:30|9918.4|9908.4|9918.9|9908.9|9919.3|9909.3|9918.4|9908.4|19
1623133060000|2021-06-08 06:17:40|9919.3|9909.3|9919.6|9909.6|9920|9910|9919.3|9909.3|4
1623133070000|2021-06-08 06:17:50|9920|9910|9919.5|9909.5|9920|9910|9919.4|9909.4|8
1623133080000|2021-06-08 06:18:00|9919.4|9909.4|9917.9|9907.9|9919.4|9909.4|9916.9|9906.9|11
1623133090000|2021-06-08 06:18:10|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|1
1623133100000|2021-06-08 06:18:20|9917|9907|9916.4|9906.4|9917|9907|9916.4|9906.4|2
1623133110000|2021-06-08 06:18:30|9916.1|9906.1|9915.5|9905.5|9916.1|9906.1|9915.5|9905.5|5
1623133120000|2021-06-08 06:18:40|9914.8|9904.8|9913.1|9903.1|9914.8|9904.8|9913.1|9903.1|6
1623133130000|2021-06-08 06:18:50|9913|9903|9914.1|9904.1|9914.1|9904.1|9913|9903|4
1623133140000|2021-06-08 06:19:00|9914.4|9904.4|9914|9904|9914.6|9904.6|9913.4|9903.4|9
1623133150000|2021-06-08 06:19:10|9914.1|9904.1|9914.4|9904.4|9914.9|9904.9|9914.1|9904.1|5
1623133160000|2021-06-08 06:19:20|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1623133170000|2021-06-08 06:19:30|9915.4|9905.4|9916.1|9906.1|9916.6|9906.6|9915.4|9905.4|5
1623133180000|2021-06-08 06:19:40|9916|9906|9916|9906|9916|9906|9916|9906|1
1623133190000|2021-06-08 06:19:50|9915.5|9905.5|9916|9906|9916|9906|9915.5|9905.5|2
1623133200000|2021-06-08 06:20:00|9915.6|9905.6|9914.8|9904.8|9916|9906|9914.8|9904.8|7
1623133210000|2021-06-08 06:20:10|9914.4|9904.4|9913.1|9903.1|9914.4|9904.4|9913|9903|7
1623133220000|2021-06-08 06:20:20|9912.6|9902.6|9912|9902|9912.6|9902.6|9911.6|9901.6|5
1623133230000|2021-06-08 06:20:30|9912.4|9902.4|9913.3|9903.3|9913.3|9903.3|9912.4|9902.4|3
1623133240000|2021-06-08 06:20:40|9913.4|9903.4|9914.4|9904.4|9914.4|9904.4|9913.4|9903.4|3
1623133250000|2021-06-08 06:20:50|9914.9|9904.9|9915.1|9905.1|9915.1|9905.1|9914.9|9904.9|2
1623133260000|2021-06-08 06:21:00|9914.6|9904.6|9914|9904|9914.6|9904.6|9914|9904|3
1623133270000|2021-06-08 06:21:10|9913.6|9903.6|9912|9902|9913.6|9903.6|9911.3|9901.3|12
1623133280000|2021-06-08 06:21:20|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|9911.3|9901.3|4
1623133290000|2021-06-08 06:21:30|9911.9|9901.9|9910.6|9900.6|9912.1|9902.1|9910.6|9900.6|7
1623133300000|2021-06-08 06:21:40|9910.9|9900.9|9911|9901|9911.1|9901.1|9910.9|9900.9|5
1623133310000|2021-06-08 06:21:50|9911.1|9901.1|9913.5|9903.5|9913.6|9903.6|9911.1|9901.1|5
1623133320000|2021-06-08 06:22:00|9913.4|9903.4|9914.8|9904.8|9914.8|9904.8|9913.1|9903.1|8
1623133330000|2021-06-08 06:22:10|9914.4|9904.4|9914.1|9904.1|9914.4|9904.4|9913.9|9903.9|9
1623133340000|2021-06-08 06:22:20|9914|9904|9913.6|9903.6|9914.6|9904.6|9912.4|9902.4|17
1623133350000|2021-06-08 06:22:30|9913.4|9903.4|9912.1|9902.1|9913.6|9903.6|9912|9902|17
1623133360000|2021-06-08 06:22:40|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9912.4|9902.4|2
1623133370000|2021-06-08 06:22:50|9912|9902|9912.4|9902.4|9912.4|9902.4|9912|9902|4
1623133380000|2021-06-08 06:23:00|9912.3|9902.3|9912.4|9902.4|9912.6|9902.6|9911.3|9901.3|7
1623133390000|2021-06-08 06:23:10|9912.6|9902.6|9914.1|9904.1|9914.1|9904.1|9912.6|9902.6|9
1623133400000|2021-06-08 06:23:20|9913.6|9903.6|9913.4|9903.4|9913.6|9903.6|9912.4|9902.4|11
1623133410000|2021-06-08 06:23:30|9913.9|9903.9|9911.9|9901.9|9913.9|9903.9|9911.9|9901.9|11
1623133420000|2021-06-08 06:23:40|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|1
1623133430000|2021-06-08 06:23:50|9913.1|9903.1|9914.4|9904.4|9914.4|9904.4|9913.1|9903.1|6
1623133440000|2021-06-08 06:24:00|9914.1|9904.1|9913.1|9903.1|9914.1|9904.1|9913.1|9903.1|4
1623133450000|2021-06-08 06:24:10|9912.9|9902.9|9911.4|9901.4|9912.9|9902.9|9911.3|9901.3|7
1623133460000|2021-06-08 06:24:20|9911.1|9901.1|9912.6|9902.6|9912.6|9902.6|9911.1|9901.1|9
1623133470000|2021-06-08 06:24:30|9912.4|9902.4|9910.9|9900.9|9912.4|9902.4|9910.9|9900.9|10
1623133480000|2021-06-08 06:24:40|9910.5|9900.5|9908.9|9898.9|9911.4|9901.4|9908.9|9898.9|9
1623133490000|2021-06-08 06:24:50|9909.8|9899.8|9908.9|9898.9|9909.8|9899.8|9908.8|9898.8|7
1623133500000|2021-06-08 06:25:00|9909.1|9899.1|9907.9|9897.9|9909.1|9899.1|9907.4|9897.4|13
1623133510000|2021-06-08 06:25:10|9908.1|9898.1|9911.6|9901.6|9911.6|9901.6|9907.9|9897.9|11
1623133520000|2021-06-08 06:25:20|9911.1|9901.1|9910.9|9900.9|9911.1|9901.1|9910.4|9900.4|4
1623133530000|2021-06-08 06:25:30|9910.6|9900.6|9910.9|9900.9|9911.1|9901.1|9909.4|9899.4|11
1623133540000|2021-06-08 06:25:40|9910.6|9900.6|9910.9|9900.9|9910.9|9900.9|9910.5|9900.5|8
1623133550000|2021-06-08 06:25:50|9910.4|9900.4|9909.4|9899.4|9910.4|9900.4|9909.4|9899.4|5
1623133560000|2021-06-08 06:26:00|9908.9|9898.9|9908.9|9898.9|9910.5|9900.5|9908.9|9898.9|12
1623133570000|2021-06-08 06:26:10|9908.4|9898.4|9903.9|9893.9|9909.1|9899.1|9903.9|9893.9|13
1623133580000|2021-06-08 06:26:20|9904.4|9894.4|9904.9|9894.9|9905.3|9895.3|9903.9|9893.9|12
1623133590000|2021-06-08 06:26:30|9905.1|9895.1|9905.6|9895.6|9905.6|9895.6|9903.9|9893.9|15
1623133600000|2021-06-08 06:26:40|9906.8|9896.8|9905.6|9895.6|9907|9897|9905.6|9895.6|13
1623133610000|2021-06-08 06:26:50|9906.4|9896.4|9906.4|9896.4|9906.8|9896.8|9905.1|9895.1|16
1623133620000|2021-06-08 06:27:00|9905.8|9895.8|9904.9|9894.9|9905.8|9895.8|9904.9|9894.9|13
1623133630000|2021-06-08 06:27:10|9904.8|9894.8|9905.6|9895.6|9906|9896|9904.8|9894.8|7
1623133640000|2021-06-08 06:27:20|9905.4|9895.4|9903.6|9893.6|9905.4|9895.4|9903.5|9893.5|19
1623133650000|2021-06-08 06:27:30|9903.9|9893.9|9904.8|9894.8|9904.8|9894.8|9903.6|9893.6|7
1623133660000|2021-06-08 06:27:40|9904.9|9894.9|9906.9|9896.9|9907.4|9897.4|9904.9|9894.9|11
1623133670000|2021-06-08 06:27:50|9906.6|9896.6|9905.4|9895.4|9906.6|9896.6|9905.1|9895.1|8
1623133680000|2021-06-08 06:28:00|9905.6|9895.6|9903.9|9893.9|9905.6|9895.6|9903.4|9893.4|13
1623133690000|2021-06-08 06:28:10|9903.4|9893.4|9901.6|9891.6|9903.4|9893.4|9900.6|9890.6|10
1623133700000|2021-06-08 06:28:20|9901.4|9891.4|9899.1|9889.1|9901.9|9891.9|9899.1|9889.1|14
1623133710000|2021-06-08 06:28:30|9899.4|9889.4|9902|9892|9902|9892|9899.1|9889.1|14
1623133720000|2021-06-08 06:28:40|9902.4|9892.4|9902.1|9892.1|9902.9|9892.9|9901.6|9891.6|16
1623133730000|2021-06-08 06:28:50|9901.9|9891.9|9902.1|9892.1|9903|9893|9901.6|9891.6|13
1623133740000|2021-06-08 06:29:00|9902.5|9892.5|9903.1|9893.1|9903.4|9893.4|9902.5|9892.5|17
1623133750000|2021-06-08 06:29:10|9903.6|9893.6|9903.9|9893.9|9904.4|9894.4|9903.4|9893.4|16
1623133760000|2021-06-08 06:29:20|9903.6|9893.6|9907.5|9897.5|9907.5|9897.5|9903.6|9893.6|10
1623133770000|2021-06-08 06:29:30|9907.6|9897.6|9906|9896|9907.6|9897.6|9906|9896|5
1623133780000|2021-06-08 06:29:40|9905.8|9895.8|9905.9|9895.9|9905.9|9895.9|9904.1|9894.1|12
1623133790000|2021-06-08 06:29:50|9906.1|9896.1|9907.9|9897.9|9907.9|9897.9|9906.1|9896.1|5
1623133800000|2021-06-08 06:30:00|9907.4|9897.4|9907.4|9897.4|9907.9|9897.9|9906.9|9896.9|10
1623133810000|2021-06-08 06:30:10|9906.9|9896.9|9906.6|9896.6|9907.4|9897.4|9906.6|9896.6|13
1623133820000|2021-06-08 06:30:20|9906.9|9896.9|9907.4|9897.4|9907.8|9897.8|9906.8|9896.8|8
1623133830000|2021-06-08 06:30:30|9907.1|9897.1|9910.3|9900.3|9910.3|9900.3|9907.1|9897.1|16
1623133840000|2021-06-08 06:30:40|9909.8|9899.8|9909.4|9899.4|9909.9|9899.9|9909.4|9899.4|4
1623133850000|2021-06-08 06:30:50|9909.6|9899.6|9908|9898|9909.6|9899.6|9908|9898|8
1623133860000|2021-06-08 06:31:00|9907.8|9897.8|9905.5|9895.5|9907.8|9897.8|9904.5|9894.5|11
1623133870000|2021-06-08 06:31:10|9905.1|9895.1|9905.5|9895.5|9905.5|9895.5|9904.9|9894.9|8
1623133880000|2021-06-08 06:31:20|9905.6|9895.6|9906.4|9896.4|9906.4|9896.4|9905.6|9895.6|5
1623133890000|2021-06-08 06:31:30|9906.8|9896.8|9906.6|9896.6|9906.8|9896.8|9906.1|9896.1|6
1623133900000|2021-06-08 06:31:40|9906.5|9896.5|9905.6|9895.6|9906.6|9896.6|9905.5|9895.5|7
1623133910000|2021-06-08 06:31:50|9905.5|9895.5|9904.1|9894.1|9905.5|9895.5|9904.1|9894.1|12
1623133920000|2021-06-08 06:32:00|9903.6|9893.6|9903.1|9893.1|9903.6|9893.6|9902.9|9892.9|3
1623133930000|2021-06-08 06:32:10|9903.4|9893.4|9905|9895|9905|9895|9903.4|9893.4|5
1623133940000|2021-06-08 06:32:20|9904.9|9894.9|9901.4|9891.4|9904.9|9894.9|9900.6|9890.6|15
1623133950000|2021-06-08 06:32:30|9901.6|9891.6|9900.6|9890.6|9901.6|9891.6|9900.5|9890.5|13
1623133960000|2021-06-08 06:32:40|9900.4|9890.4|9899.6|9889.6|9900.6|9890.6|9899.1|9889.1|12
1623133970000|2021-06-08 06:32:50|9900.1|9890.1|9901.1|9891.1|9901.1|9891.1|9899.8|9889.8|7
1623133980000|2021-06-08 06:33:00|9901.6|9891.6|9901.8|9891.8|9902.1|9892.1|9901.6|9891.6|3
1623133990000|2021-06-08 06:33:10|9901.6|9891.6|9901.4|9891.4|9901.9|9891.9|9901.4|9891.4|6
1623134000000|2021-06-08 06:33:20|9901.1|9891.1|9901.4|9891.4|9901.6|9891.6|9900.9|9890.9|10
1623134010000|2021-06-08 06:33:30|9900.6|9890.6|9899.4|9889.4|9900.6|9890.6|9899.4|9889.4|7
1623134020000|2021-06-08 06:33:40|9899.1|9889.1|9901.6|9891.6|9901.6|9891.6|9899.1|9889.1|6
1623134030000|2021-06-08 06:33:50|9901.4|9891.4|9901.6|9891.6|9901.6|9891.6|9901.4|9891.4|2
1623134040000|2021-06-08 06:34:00|9901.4|9891.4|9901.4|9891.4|9901.6|9891.6|9901.4|9891.4|3
1623134050000|2021-06-08 06:34:10|9901.6|9891.6|9901.1|9891.1|9901.6|9891.6|9900.6|9890.6|4
1623134060000|2021-06-08 06:34:20|9901.4|9891.4|9902.8|9892.8|9902.8|9892.8|9901.4|9891.4|5
1623134070000|2021-06-08 06:34:30|9903.1|9893.1|9903.6|9893.6|9904.1|9894.1|9903.1|9893.1|10
1623134080000|2021-06-08 06:34:40|9903.4|9893.4|9903.1|9893.1|9903.4|9893.4|9902.6|9892.6|4
1623134090000|2021-06-08 06:34:50|9903.4|9893.4|9903.4|9893.4|9904.6|9894.6|9902.9|9892.9|6
1623134100000|2021-06-08 06:35:00|9902.9|9892.9|9901.6|9891.6|9902.9|9892.9|9901.6|9891.6|7
1623134110000|2021-06-08 06:35:10|9901.4|9891.4|9904.4|9894.4|9904.4|9894.4|9901.4|9891.4|7
1623134120000|2021-06-08 06:35:20|9903.9|9893.9|9903.9|9893.9|9903.9|9893.9|9903.9|9893.9|1
1623134130000|2021-06-08 06:35:30|9903.5|9893.5|9903.1|9893.1|9903.5|9893.5|9903.1|9893.1|2
1623134150000|2021-06-08 06:35:50|9903.6|9893.6|9905.6|9895.6|9905.9|9895.9|9903.3|9893.3|9
1623134160000|2021-06-08 06:36:00|9904.9|9894.9|9903.8|9893.8|9904.9|9894.9|9903|9893|9
1623134170000|2021-06-08 06:36:10|9903.1|9893.1|9899.9|9889.9|9903.1|9893.1|9899.6|9889.6|13
1623134180000|2021-06-08 06:36:20|9900.6|9890.6|9904|9894|9904|9894|9900.1|9890.1|10
1623134190000|2021-06-08 06:36:30|9903.6|9893.6|9902.9|9892.9|9903.9|9893.9|9902.9|9892.9|3
1623134200000|2021-06-08 06:36:40|9902.5|9892.5|9902|9892|9902.5|9892.5|9901.9|9891.9|3
1623134210000|2021-06-08 06:36:50|9901.9|9891.9|9901.6|9891.6|9901.9|9891.9|9901|9891|3
1623134220000|2021-06-08 06:37:00|9902|9892|9902.1|9892.1|9902.3|9892.3|9900.4|9890.4|14
1623134230000|2021-06-08 06:37:10|9901.6|9891.6|9901.5|9891.5|9901.9|9891.9|9900.4|9890.4|9
1623134240000|2021-06-08 06:37:20|9902|9892|9902.1|9892.1|9902.9|9892.9|9902|9892|8
1623134250000|2021-06-08 06:37:30|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|9901.9|9891.9|4
1623134260000|2021-06-08 06:37:40|9902.6|9892.6|9906.6|9896.6|9906.6|9896.6|9902.6|9892.6|8
1623134270000|2021-06-08 06:37:50|9906.3|9896.3|9906.4|9896.4|9906.9|9896.9|9906.3|9896.3|7
1623134280000|2021-06-08 06:38:00|9906.6|9896.6|9906.8|9896.8|9906.9|9896.9|9906.4|9896.4|5
1623134290000|2021-06-08 06:38:10|9906.4|9896.4|9905.9|9895.9|9906.4|9896.4|9905.6|9895.6|4
1623134300000|2021-06-08 06:38:20|9906.1|9896.1|9906.5|9896.5|9906.5|9896.5|9906.1|9896.1|3
1623134310000|2021-06-08 06:38:30|9906.6|9896.6|9907|9897|9907.3|9897.3|9906.6|9896.6|4
1623134320000|2021-06-08 06:38:40|9906.8|9896.8|9906.4|9896.4|9906.8|9896.8|9906.3|9896.3|4
1623134330000|2021-06-08 06:38:50|9906.3|9896.3|9906.1|9896.1|9906.4|9896.4|9906.1|9896.1|4
1623134340000|2021-06-08 06:39:00|9906.3|9896.3|9906.5|9896.5|9906.5|9896.5|9906.3|9896.3|2
1623134350000|2021-06-08 06:39:10|9906.6|9896.6|9907.1|9897.1|9907.1|9897.1|9906.6|9896.6|2
1623134360000|2021-06-08 06:39:20|9907|9897|9906.9|9896.9|9907|9897|9906.5|9896.5|10
1623134370000|2021-06-08 06:39:30|9906.5|9896.5|9907|9897|9907|9897|9906.5|9896.5|2
1623134380000|2021-06-08 06:39:40|9907.1|9897.1|9907.1|9897.1|9907.8|9897.8|9907.1|9897.1|4
1623134390000|2021-06-08 06:39:50|9907.6|9897.6|9907.9|9897.9|9907.9|9897.9|9907.6|9897.6|2
1623134400000|2021-06-08 06:40:00|9908.1|9898.1|9908.4|9898.4|9908.4|9898.4|9908.1|9898.1|2
1623134420000|2021-06-08 06:40:20|9908.6|9898.6|9910.6|9900.6|9910.6|9900.6|9908.6|9898.6|4
1623134430000|2021-06-08 06:40:30|9911.1|9901.1|9911.1|9901.1|9911.6|9901.6|9911.1|9901.1|4
1623134440000|2021-06-08 06:40:40|9911.3|9901.3|9911.6|9901.6|9911.6|9901.6|9911.3|9901.3|2
1623134450000|2021-06-08 06:40:50|9912.1|9902.1|9912.4|9902.4|9912.6|9902.6|9912.1|9902.1|4
1623134460000|2021-06-08 06:41:00|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9911.9|9901.9|6
1623134470000|2021-06-08 06:41:10|9912.6|9902.6|9913.6|9903.6|9914.1|9904.1|9912.4|9902.4|7
1623134480000|2021-06-08 06:41:20|9913.9|9903.9|9914.1|9904.1|9914.1|9904.1|9913.4|9903.4|3
1623134490000|2021-06-08 06:41:30|9914.4|9904.4|9915.4|9905.4|9915.4|9905.4|9914.4|9904.4|7
1623134500000|2021-06-08 06:41:40|9915.6|9905.6|9915.9|9905.9|9915.9|9905.9|9915.6|9905.6|5
1623134510000|2021-06-08 06:41:50|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9915.9|9905.9|4
1623134530000|2021-06-08 06:42:10|9915.9|9905.9|9913.3|9903.3|9915.9|9905.9|9912.9|9902.9|10
1623134540000|2021-06-08 06:42:20|9913.4|9903.4|9917.4|9907.4|9917.4|9907.4|9913.4|9903.4|12
1623134550000|2021-06-08 06:42:30|9917.8|9907.8|9921.6|9911.6|9921.9|9911.9|9917.8|9907.8|16
1623134560000|2021-06-08 06:42:40|9921.1|9911.1|9921.5|9911.5|9921.5|9911.5|9921.1|9911.1|7
1623134570000|2021-06-08 06:42:50|9922.3|9912.3|9925|9915|9925|9915|9922.3|9912.3|7
1623134580000|2021-06-08 06:43:00|9924.9|9914.9|9925|9915|9925|9915|9924.9|9914.9|2
1623134590000|2021-06-08 06:43:10|9924.9|9914.9|9922.1|9912.1|9924.9|9914.9|9922.1|9912.1|7
1623134600000|2021-06-08 06:43:20|9921.8|9911.8|9921.5|9911.5|9921.8|9911.8|9921.4|9911.4|6
1623134610000|2021-06-08 06:43:30|9921.9|9911.9|9922.6|9912.6|9922.6|9912.6|9921.9|9911.9|2
1623134620000|2021-06-08 06:43:40|9922.4|9912.4|9921.6|9911.6|9922.4|9912.4|9921.6|9911.6|3
1623134630000|2021-06-08 06:43:50|9921.4|9911.4|9920.9|9910.9|9921.4|9911.4|9920.9|9910.9|3
1623134640000|2021-06-08 06:44:00|9920.6|9910.6|9922.1|9912.1|9922.4|9912.4|9919.9|9909.9|11
1623134650000|2021-06-08 06:44:10|9922.4|9912.4|9921.6|9911.6|9922.6|9912.6|9921.6|9911.6|8
1623134660000|2021-06-08 06:44:20|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1623134670000|2021-06-08 06:44:30|9922.1|9912.1|9921.9|9911.9|9922.4|9912.4|9921.9|9911.9|4
1623134680000|2021-06-08 06:44:40|9921.6|9911.6|9921.9|9911.9|9922.4|9912.4|9921.3|9911.3|6
1623134690000|2021-06-08 06:44:50|9921.8|9911.8|9921.1|9911.1|9921.8|9911.8|9921.1|9911.1|7
1623134700000|2021-06-08 06:45:00|9921.4|9911.4|9922.6|9912.6|9922.6|9912.6|9921.4|9911.4|5
1623134710000|2021-06-08 06:45:10|9923.1|9913.1|9923.9|9913.9|9923.9|9913.9|9923.1|9913.1|2
1623134720000|2021-06-08 06:45:20|9924.3|9914.3|9924.6|9914.6|9925.4|9915.4|9924.3|9914.3|7
1623134730000|2021-06-08 06:45:30|9924.4|9914.4|9924.6|9914.6|9924.6|9914.6|9923.3|9913.3|13
1623134740000|2021-06-08 06:45:40|9924.9|9914.9|9924.6|9914.6|9925.6|9915.6|9924.1|9914.1|13
1623134750000|2021-06-08 06:45:50|9924.9|9914.9|9925.4|9915.4|9925.9|9915.9|9924.6|9914.6|6
1623134760000|2021-06-08 06:46:00|9925.8|9915.8|9924.9|9914.9|9926|9916|9924.4|9914.4|15
1623134770000|2021-06-08 06:46:10|9925.4|9915.4|9927.6|9917.6|9927.6|9917.6|9925.4|9915.4|9
1623134780000|2021-06-08 06:46:20|9927.9|9917.9|9928.6|9918.6|9928.9|9918.9|9927.9|9917.9|9
1623134790000|2021-06-08 06:46:30|9928.1|9918.1|9927.1|9917.1|9928.1|9918.1|9926.1|9916.1|13
1623134800000|2021-06-08 06:46:40|9927.4|9917.4|9929.1|9919.1|9929.4|9919.4|9927.4|9917.4|10
1623134810000|2021-06-08 06:46:50|9929|9919|9928|9918|9929|9919|9926.9|9916.9|12
1623134820000|2021-06-08 06:47:00|9928.4|9918.4|9928.9|9918.9|9929.3|9919.3|9928.4|9918.4|5
1623134830000|2021-06-08 06:47:10|9928.5|9918.5|9929.1|9919.1|9929.9|9919.9|9928.3|9918.3|15
1623134840000|2021-06-08 06:47:20|9928.8|9918.8|9928.3|9918.3|9929.3|9919.3|9928.1|9918.1|10
1623134850000|2021-06-08 06:47:30|9928.4|9918.4|9928.9|9918.9|9929.1|9919.1|9928.1|9918.1|9
1623134860000|2021-06-08 06:47:40|9928.6|9918.6|9927.4|9917.4|9928.6|9918.6|9927.4|9917.4|5
1623134870000|2021-06-08 06:47:50|9927.1|9917.1|9926.6|9916.6|9927.1|9917.1|9926.6|9916.6|4
1623134880000|2021-06-08 06:48:00|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|1
1623134890000|2021-06-08 06:48:10|9926.6|9916.6|9924|9914|9926.6|9916.6|9924|9914|8
1623134900000|2021-06-08 06:48:20|9924.1|9914.1|9926.9|9916.9|9926.9|9916.9|9924.1|9914.1|5
1623134910000|2021-06-08 06:48:30|9927.4|9917.4|9926.6|9916.6|9927.8|9917.8|9926.6|9916.6|6
1623134920000|2021-06-08 06:48:40|9926.1|9916.1|9925|9915|9926.1|9916.1|9925|9915|4
1623134930000|2021-06-08 06:48:50|9924.9|9914.9|9923.4|9913.4|9924.9|9914.9|9923.1|9913.1|6
1623134940000|2021-06-08 06:49:00|9923.5|9913.5|9924.4|9914.4|9924.4|9914.4|9923.5|9913.5|3
1623134950000|2021-06-08 06:49:10|9924.6|9914.6|9927.1|9917.1|9927.1|9917.1|9924.6|9914.6|5
1623134960000|2021-06-08 06:49:20|9926.9|9916.9|9926.9|9916.9|9927.1|9917.1|9926.9|9916.9|3
1623134980000|2021-06-08 06:49:40|9926.8|9916.8|9925.6|9915.6|9926.8|9916.8|9925.6|9915.6|5
1623134990000|2021-06-08 06:49:50|9925.4|9915.4|9926.3|9916.3|9926.3|9916.3|9925.4|9915.4|2
1623135000000|2021-06-08 06:50:00|9925.6|9915.6|9926.4|9916.4|9926.4|9916.4|9925.4|9915.4|5
1623135010000|2021-06-08 06:50:10|9926.6|9916.6|9928.8|9918.8|9928.9|9918.9|9926.5|9916.5|9
1623135020000|2021-06-08 06:50:20|9928.6|9918.6|9927.6|9917.6|9928.6|9918.6|9927.6|9917.6|3
1623135030000|2021-06-08 06:50:30|9927.4|9917.4|9926.5|9916.5|9927.6|9917.6|9926.5|9916.5|5
1623135040000|2021-06-08 06:50:40|9926.1|9916.1|9923.6|9913.6|9926.4|9916.4|9923.6|9913.6|8
1623135050000|2021-06-08 06:50:50|9923.9|9913.9|9923.6|9913.6|9923.9|9913.9|9923.6|9913.6|2
1623135060000|2021-06-08 06:51:00|9923.9|9913.9|9924.1|9914.1|9924.1|9914.1|9923.9|9913.9|2
1623135070000|2021-06-08 06:51:10|9923.9|9913.9|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|2
1623135080000|2021-06-08 06:51:20|9922.9|9912.9|9922.6|9912.6|9922.9|9912.9|9922.6|9912.6|2
1623135090000|2021-06-08 06:51:30|9922.4|9912.4|9921.6|9911.6|9922.4|9912.4|9921.6|9911.6|4
1623135100000|2021-06-08 06:51:40|9921.1|9911.1|9920.6|9910.6|9921.6|9911.6|9920.6|9910.6|5
1623135120000|2021-06-08 06:52:00|9920.9|9910.9|9921|9911|9921|9911|9920.9|9910.9|2
1623135130000|2021-06-08 06:52:10|9921.4|9911.4|9923.9|9913.9|9923.9|9913.9|9921.4|9911.4|8
1623135140000|2021-06-08 06:52:20|9924.1|9914.1|9923.8|9913.8|9924.1|9914.1|9923.8|9913.8|2
1623135150000|2021-06-08 06:52:30|9923.6|9913.6|9920.4|9910.4|9923.6|9913.6|9920.4|9910.4|8
1623135160000|2021-06-08 06:52:40|9920.1|9910.1|9919.8|9909.8|9920.1|9910.1|9919.5|9909.5|5
1623135170000|2021-06-08 06:52:50|9919.3|9909.3|9918.8|9908.8|9919.5|9909.5|9918.8|9908.8|4
1623135180000|2021-06-08 06:53:00|9918.6|9908.6|9918.4|9908.4|9918.6|9908.6|9918.1|9908.1|3
1623135190000|2021-06-08 06:53:10|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|1
1623135200000|2021-06-08 06:53:20|9918|9908|9917.3|9907.3|9918|9908|9917.1|9907.1|7
1623135210000|2021-06-08 06:53:30|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|1
1623135220000|2021-06-08 06:53:40|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|9916.9|9906.9|1
1623135230000|2021-06-08 06:53:50|9916.4|9906.4|9915.4|9905.4|9916.4|9906.4|9915|9905|7
1623135240000|2021-06-08 06:54:00|9915.3|9905.3|9916.9|9906.9|9916.9|9906.9|9915|9905|5
1623135250000|2021-06-08 06:54:10|9917.4|9907.4|9917.4|9907.4|9917.6|9907.6|9917.4|9907.4|3
1623135260000|2021-06-08 06:54:20|9917.3|9907.3|9920.6|9910.6|9920.8|9910.8|9917.3|9907.3|11
1623135270000|2021-06-08 06:54:30|9920.4|9910.4|9919.4|9909.4|9920.4|9910.4|9919.4|9909.4|3
1623135280000|2021-06-08 06:54:40|9919.1|9909.1|9922.1|9912.1|9922.6|9912.6|9919.1|9909.1|9
1623135290000|2021-06-08 06:54:50|9921.9|9911.9|9920.8|9910.8|9921.9|9911.9|9918.1|9908.1|9
1623135300000|2021-06-08 06:55:00|9921.1|9911.1|9921.4|9911.4|9921.4|9911.4|9921.1|9911.1|2
1623135310000|2021-06-08 06:55:10|9921.9|9911.9|9922|9912|9922|9912|9921.9|9911.9|2
1623135320000|2021-06-08 06:55:20|9921.8|9911.8|9921.9|9911.9|9922.4|9912.4|9921.8|9911.8|4
1623135340000|2021-06-08 06:55:40|9921.4|9911.4|9921.9|9911.9|9921.9|9911.9|9921.4|9911.4|2
1623135350000|2021-06-08 06:55:50|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|1
1623135360000|2021-06-08 06:56:00|9921.4|9911.4|9920.9|9910.9|9921.4|9911.4|9919.5|9909.5|7
1623135370000|2021-06-08 06:56:10|9920.8|9910.8|9920.9|9910.9|9921.6|9911.6|9920.4|9910.4|8
1623135380000|2021-06-08 06:56:20|9921.1|9911.1|9921.6|9911.6|9921.6|9911.6|9921.1|9911.1|2
1623135390000|2021-06-08 06:56:30|9921.8|9911.8|9921.4|9911.4|9922.3|9912.3|9921.4|9911.4|4
1623135400000|2021-06-08 06:56:40|9920.9|9910.9|9920.4|9910.4|9920.9|9910.9|9919.6|9909.6|4
1623135410000|2021-06-08 06:56:50|9920.8|9910.8|9920.6|9910.6|9920.8|9910.8|9920.6|9910.6|2
1623135420000|2021-06-08 06:57:00|9921.1|9911.1|9920.9|9910.9|9921.6|9911.6|9920.9|9910.9|5
1623135430000|2021-06-08 06:57:10|9921.6|9911.6|9922.1|9912.1|9922.1|9912.1|9921.6|9911.6|8
1623135440000|2021-06-08 06:57:20|9922.3|9912.3|9921.5|9911.5|9922.3|9912.3|9921.5|9911.5|4
1623135450000|2021-06-08 06:57:30|9921.4|9911.4|9920.6|9910.6|9921.4|9911.4|9920.6|9910.6|3
1623135460000|2021-06-08 06:57:40|9921.1|9911.1|9920.4|9910.4|9921.1|9911.1|9920.4|9910.4|3
1623135470000|2021-06-08 06:57:50|9920.5|9910.5|9921.4|9911.4|9921.6|9911.6|9920.5|9910.5|8
1623135480000|2021-06-08 06:58:00|9921.5|9911.5|9921.1|9911.1|9921.5|9911.5|9921.1|9911.1|3
1623135490000|2021-06-08 06:58:10|9922|9912|9921.5|9911.5|9922|9912|9920.9|9910.9|4
1623135500000|2021-06-08 06:58:20|9921.8|9911.8|9921.4|9911.4|9921.9|9911.9|9921.4|9911.4|4
1623135510000|2021-06-08 06:58:30|9921.5|9911.5|9921.8|9911.8|9921.8|9911.8|9921.3|9911.3|3
1623135520000|2021-06-08 06:58:40|9922|9912|9921.8|9911.8|9922|9912|9921.8|9911.8|2
1623135530000|2021-06-08 06:58:50|9921.6|9911.6|9922.3|9912.3|9922.3|9912.3|9921.6|9911.6|3
1623135540000|2021-06-08 06:59:00|9921.8|9911.8|9923.8|9913.8|9923.8|9913.8|9921.6|9911.6|5
1623135550000|2021-06-08 06:59:10|9923.5|9913.5|9923.6|9913.6|9923.8|9913.8|9923.5|9913.5|5
1623135560000|2021-06-08 06:59:20|9922.6|9912.6|9923.6|9913.6|9923.6|9913.6|9922.6|9912.6|2
1623135570000|2021-06-08 06:59:30|9924.1|9914.1|9923.3|9913.3|9924.4|9914.4|9923.3|9913.3|6
1623135580000|2021-06-08 06:59:40|9923.9|9913.9|9924.3|9914.3|9924.8|9914.8|9923.3|9913.3|12
1623135590000|2021-06-08 06:59:50|9924.4|9914.4|9925.8|9915.8|9925.8|9915.8|9923.9|9913.9|13
1623135600000|2021-06-08 07:00:00|9925.4|9915.4|9930.1|9920.1|9931.4|9921.4|9925.4|9915.4|16
1623135610000|2021-06-08 07:00:10|9930.3|9920.3|9930.9|9920.9|9930.9|9920.9|9928.1|9918.1|13
1623135620000|2021-06-08 07:00:20|9931.3|9921.3|9935.1|9925.1|9937.9|9927.9|9931.3|9921.3|11
1623135630000|2021-06-08 07:00:30|9936|9926|9932.3|9922.3|9936|9926|9931.1|9921.1|18
1623135640000|2021-06-08 07:00:40|9931.6|9921.6|9932.6|9922.6|9933.4|9923.4|9931.1|9921.1|11
1623135650000|2021-06-08 07:00:50|9933.1|9923.1|9933.3|9923.3|9933.8|9923.8|9933.1|9923.1|6
1623135660000|2021-06-08 07:01:00|9933.5|9923.5|9933.5|9923.5|9933.9|9923.9|9933.4|9923.4|9
1623135670000|2021-06-08 07:01:10|9933.8|9923.8|9933.4|9923.4|9936.4|9926.4|9932.9|9922.9|16
1623135680000|2021-06-08 07:01:20|9933.6|9923.6|9933.4|9923.4|9933.6|9923.6|9933.4|9923.4|6
1623135690000|2021-06-08 07:01:30|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|1
1623135700000|2021-06-08 07:01:40|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.6|9924.6|5
1623135710000|2021-06-08 07:01:50|9935|9925|9934.8|9924.8|9935.4|9925.4|9934.1|9924.1|11
1623135720000|2021-06-08 07:02:00|9934.6|9924.6|9933.4|9923.4|9934.6|9924.6|9933.1|9923.1|6
1623135730000|2021-06-08 07:02:10|9934.1|9924.1|9934.4|9924.4|9934.4|9924.4|9934.1|9924.1|2
1623135740000|2021-06-08 07:02:20|9934.6|9924.6|9934.1|9924.1|9935.5|9925.5|9934.1|9924.1|7
1623135750000|2021-06-08 07:02:30|9934.4|9924.4|9932.9|9922.9|9934.4|9924.4|9932.5|9922.5|7
1623135760000|2021-06-08 07:02:40|9933.1|9923.1|9932.9|9922.9|9933.1|9923.1|9932.4|9922.4|12
1623135770000|2021-06-08 07:02:50|9932.6|9922.6|9931.6|9921.6|9933.1|9923.1|9931.4|9921.4|6
1623135780000|2021-06-08 07:03:00|9931.4|9921.4|9930.4|9920.4|9931.6|9921.6|9930.1|9920.1|5
1623135790000|2021-06-08 07:03:10|9930.5|9920.5|9930.8|9920.8|9930.8|9920.8|9930.5|9920.5|2
1623135800000|2021-06-08 07:03:20|9930.4|9920.4|9928.6|9918.6|9930.4|9920.4|9928.1|9918.1|6
1623135810000|2021-06-08 07:03:30|9928.4|9918.4|9927.6|9917.6|9928.6|9918.6|9927.4|9917.4|10
1623135820000|2021-06-08 07:03:40|9927.4|9917.4|9927.4|9917.4|9927.6|9917.6|9926.4|9916.4|7
1623135830000|2021-06-08 07:03:50|9927.6|9917.6|9927.1|9917.1|9927.6|9917.6|9927.1|9917.1|3
1623135840000|2021-06-08 07:04:00|9927.3|9917.3|9928.4|9918.4|9928.4|9918.4|9927.3|9917.3|3
1623135850000|2021-06-08 07:04:10|9928.5|9918.5|9932.1|9922.1|9932.1|9922.1|9928.5|9918.5|4
1623135860000|2021-06-08 07:04:20|9931.9|9921.9|9928.1|9918.1|9931.9|9921.9|9928.1|9918.1|14
1623135870000|2021-06-08 07:04:30|9927.9|9917.9|9925.5|9915.5|9927.9|9917.9|9924.9|9914.9|15
1623135880000|2021-06-08 07:04:40|9925.8|9915.8|9925.5|9915.5|9926|9916|9925.1|9915.1|8
1623135890000|2021-06-08 07:04:50|9925.4|9915.4|9925.3|9915.3|9925.5|9915.5|9925.1|9915.1|6
1623135900000|2021-06-08 07:05:00|9925.5|9915.5|9926|9916|9926.4|9916.4|9925.5|9915.5|12
1623135910000|2021-06-08 07:05:10|9926.3|9916.3|9929.5|9919.5|9929.9|9919.9|9926.3|9916.3|6
1623135920000|2021-06-08 07:05:20|9929.8|9919.8|9930.5|9920.5|9930.5|9920.5|9929.8|9919.8|4
1623135930000|2021-06-08 07:05:30|9930|9920|9929.9|9919.9|9930|9920|9929.3|9919.3|6
1623135940000|2021-06-08 07:05:40|9929.8|9919.8|9927.5|9917.5|9929.8|9919.8|9927.5|9917.5|8
1623135950000|2021-06-08 07:05:50|9927.6|9917.6|9927.4|9917.4|9927.6|9917.6|9927.4|9917.4|4
1623135970000|2021-06-08 07:06:10|9927.6|9917.6|9928.5|9918.5|9928.5|9918.5|9927.6|9917.6|2
1623135980000|2021-06-08 07:06:20|9928.9|9918.9|9928.9|9918.9|9928.9|9918.9|9928.9|9918.9|1
1623135990000|2021-06-08 07:06:30|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1623136000000|2021-06-08 07:06:40|9928.5|9918.5|9928|9918|9928.5|9918.5|9928|9918|2
1623136010000|2021-06-08 07:06:50|9928.3|9918.3|9928|9918|9928.5|9918.5|9928|9918|4
1623136020000|2021-06-08 07:07:00|9927.8|9917.8|9927.3|9917.3|9927.8|9917.8|9927.3|9917.3|8
1623136030000|2021-06-08 07:07:10|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|1
1623136040000|2021-06-08 07:07:20|9927.3|9917.3|9927.6|9917.6|9927.6|9917.6|9927.3|9917.3|3
1623136060000|2021-06-08 07:07:40|9927.5|9917.5|9927.4|9917.4|9927.5|9917.5|9927.4|9917.4|2
1623136070000|2021-06-08 07:07:50|9927.5|9917.5|9927.1|9917.1|9927.5|9917.5|9927.1|9917.1|3
1623136080000|2021-06-08 07:08:00|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|9926.5|9916.5|3
1623136090000|2021-06-08 07:08:10|9926.9|9916.9|9927.4|9917.4|9927.5|9917.5|9926.9|9916.9|4
1623136100000|2021-06-08 07:08:20|9927.1|9917.1|9928.4|9918.4|9928.4|9918.4|9926.6|9916.6|8
1623136110000|2021-06-08 07:08:30|9928.6|9918.6|9930.4|9920.4|9931.1|9921.1|9928.6|9918.6|6
1623136120000|2021-06-08 07:08:40|9930.6|9920.6|9931.6|9921.6|9931.6|9921.6|9930.6|9920.6|5
1623136130000|2021-06-08 07:08:50|9931.9|9921.9|9934.3|9924.3|9934.3|9924.3|9931.9|9921.9|8
1623136140000|2021-06-08 07:09:00|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|1
1623136160000|2021-06-08 07:09:20|9933.8|9923.8|9934.3|9924.3|9934.3|9924.3|9933.8|9923.8|2
1623136170000|2021-06-08 07:09:30|9934.4|9924.4|9937.1|9927.1|9937.1|9927.1|9934.4|9924.4|9
1623136180000|2021-06-08 07:09:40|9937|9927|9935.4|9925.4|9937|9927|9935.4|9925.4|4
1623136190000|2021-06-08 07:09:50|9934.9|9924.9|9934.8|9924.8|9934.9|9924.9|9934.8|9924.8|2
1623136200000|2021-06-08 07:10:00|9935.4|9925.4|9936.6|9926.6|9936.6|9926.6|9935.4|9925.4|4
1623136220000|2021-06-08 07:10:20|9937|9927|9936.8|9926.8|9937|9927|9936.8|9926.8|2
1623136230000|2021-06-08 07:10:30|9936.6|9926.6|9936.9|9926.9|9936.9|9926.9|9936|9926|5
1623136240000|2021-06-08 07:10:40|9936.8|9926.8|9934.4|9924.4|9936.8|9926.8|9934.1|9924.1|7
1623136250000|2021-06-08 07:10:50|9934.3|9924.3|9933.8|9923.8|9934.3|9924.3|9933.8|9923.8|4
1623136260000|2021-06-08 07:11:00|9933.5|9923.5|9933.6|9923.6|9934.1|9924.1|9932.4|9922.4|7
1623136270000|2021-06-08 07:11:10|9933.5|9923.5|9933.9|9923.9|9933.9|9923.9|9933.1|9923.1|5
1623136290000|2021-06-08 07:11:30|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|9932.6|9922.6|6
1623136300000|2021-06-08 07:11:40|9933.5|9923.5|9933.5|9923.5|9933.5|9923.5|9932.9|9922.9|4
1623136310000|2021-06-08 07:11:50|9933.1|9923.1|9931.4|9921.4|9933.1|9923.1|9931.4|9921.4|5
1623136320000|2021-06-08 07:12:00|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|1
1623136330000|2021-06-08 07:12:10|9931.8|9921.8|9931.4|9921.4|9931.8|9921.8|9930.8|9920.8|9
1623136340000|2021-06-08 07:12:20|9931.3|9921.3|9931.5|9921.5|9931.9|9921.9|9931|9921|5
1623136350000|2021-06-08 07:12:30|9931.3|9921.3|9928.8|9918.8|9931.3|9921.3|9928.4|9918.4|8
1623136360000|2021-06-08 07:12:40|9928.3|9918.3|9929.8|9919.8|9929.8|9919.8|9928.3|9918.3|5
1623136380000|2021-06-08 07:13:00|9930.1|9920.1|9929.8|9919.8|9931.4|9921.4|9929.8|9919.8|9
1623136390000|2021-06-08 07:13:10|9929.6|9919.6|9928.8|9918.8|9929.6|9919.6|9928.8|9918.8|6
1623136400000|2021-06-08 07:13:20|9927.8|9917.8|9928|9918|9928|9918|9927.8|9917.8|2
1623136410000|2021-06-08 07:13:30|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|1
1623136420000|2021-06-08 07:13:40|9928.4|9918.4|9928.3|9918.3|9928.6|9918.6|9928.3|9918.3|4
1623136430000|2021-06-08 07:13:50|9928.1|9918.1|9928.6|9918.6|9928.8|9918.8|9927.8|9917.8|5
1623136440000|2021-06-08 07:14:00|9929.1|9919.1|9931|9921|9931|9921|9929.1|9919.1|7
1623136450000|2021-06-08 07:14:10|9931.6|9921.6|9932.8|9922.8|9932.9|9922.9|9931.5|9921.5|6
1623136460000|2021-06-08 07:14:20|9932.6|9922.6|9932.8|9922.8|9933.4|9923.4|9932.6|9922.6|5
1623136470000|2021-06-08 07:14:30|9932.5|9922.5|9932.3|9922.3|9932.5|9922.5|9931.6|9921.6|5
1623136480000|2021-06-08 07:14:40|9932.1|9922.1|9930.3|9920.3|9932.1|9922.1|9930.3|9920.3|8
1623136500000|2021-06-08 07:15:00|9929.8|9919.8|9927.8|9917.8|9929.8|9919.8|9927.4|9917.4|16
1623136510000|2021-06-08 07:15:10|9927.9|9917.9|9931.5|9921.5|9931.5|9921.5|9927.9|9917.9|4
1623136520000|2021-06-08 07:15:20|9931.4|9921.4|9930.1|9920.1|9931.4|9921.4|9930.1|9920.1|7
1623136530000|2021-06-08 07:15:30|9929.9|9919.9|9929.8|9919.8|9930.1|9920.1|9929.3|9919.3|9
1623136540000|2021-06-08 07:15:40|9929.4|9919.4|9930.3|9920.3|9930.3|9920.3|9929.4|9919.4|2
1623136550000|2021-06-08 07:15:50|9930.4|9920.4|9931.6|9921.6|9931.8|9921.8|9930.4|9920.4|9
1623136560000|2021-06-08 07:16:00|9931.5|9921.5|9931.9|9921.9|9932.4|9922.4|9931.5|9921.5|4
1623136570000|2021-06-08 07:16:10|9931.6|9921.6|9930.9|9920.9|9931.6|9921.6|9930.9|9920.9|4
1623136580000|2021-06-08 07:16:20|9930.8|9920.8|9927.8|9917.8|9930.8|9920.8|9927.8|9917.8|5
1623136590000|2021-06-08 07:16:30|9927.6|9917.6|9927|9917|9927.6|9917.6|9926.8|9916.8|5
1623136600000|2021-06-08 07:16:40|9927.4|9917.4|9927.8|9917.8|9928.8|9918.8|9927.4|9917.4|6
1623136610000|2021-06-08 07:16:50|9927.1|9917.1|9927.4|9917.4|9927.4|9917.4|9927.1|9917.1|2
1623136620000|2021-06-08 07:17:00|9929|9919|9929|9919|9929.8|9919.8|9929|9919|5
1623136630000|2021-06-08 07:17:10|9928.6|9918.6|9926.5|9916.5|9928.6|9918.6|9926.3|9916.3|9
1623136640000|2021-06-08 07:17:20|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|1
1623136650000|2021-06-08 07:17:30|9927.1|9917.1|9926.9|9916.9|9927.1|9917.1|9926.9|9916.9|2
1623136660000|2021-06-08 07:17:40|9928|9918|9926.6|9916.6|9928|9918|9926.5|9916.5|8
1623136670000|2021-06-08 07:17:50|9925.4|9915.4|9925.8|9915.8|9925.8|9915.8|9925.4|9915.4|6
1623136680000|2021-06-08 07:18:00|9925.5|9915.5|9931.9|9921.9|9931.9|9921.9|9925.5|9915.5|8
1623136690000|2021-06-08 07:18:10|9932.1|9922.1|9931.6|9921.6|9932.4|9922.4|9931.6|9921.6|6
1623136700000|2021-06-08 07:18:20|9931.9|9921.9|9933.1|9923.1|9933.1|9923.1|9931.6|9921.6|5
1623136710000|2021-06-08 07:18:30|9933.6|9923.6|9933|9923|9933.6|9923.6|9933|9923|5
1623136720000|2021-06-08 07:18:40|9933.1|9923.1|9932.9|9922.9|9933.1|9923.1|9932.9|9922.9|4
1623136730000|2021-06-08 07:18:50|9932.5|9922.5|9930.9|9920.9|9932.5|9922.5|9930.5|9920.5|4
1623136740000|2021-06-08 07:19:00|9930.8|9920.8|9929.8|9919.8|9930.8|9920.8|9929.5|9919.5|8
1623136750000|2021-06-08 07:19:10|9929.3|9919.3|9927.6|9917.6|9929.3|9919.3|9927.6|9917.6|5
1623136760000|2021-06-08 07:19:20|9928.1|9918.1|9928.4|9918.4|9928.4|9918.4|9928|9918|6
1623136770000|2021-06-08 07:19:30|9928|9918|9927.9|9917.9|9928|9918|9927.9|9917.9|2
1623136780000|2021-06-08 07:19:40|9928|9918|9926.3|9916.3|9928.4|9918.4|9926.3|9916.3|8
1623136790000|2021-06-08 07:19:50|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|1
1623136800000|2021-06-08 07:20:00|9925.8|9915.8|9925.8|9915.8|9925.8|9915.8|9925.6|9915.6|3
1623136810000|2021-06-08 07:20:10|9926.3|9916.3|9926.6|9916.6|9926.6|9916.6|9926.3|9916.3|2
1623136820000|2021-06-08 07:20:20|9927|9917|9927.1|9917.1|9927.4|9917.4|9926.9|9916.9|6
1623136830000|2021-06-08 07:20:30|9927.3|9917.3|9927.4|9917.4|9927.4|9917.4|9927.3|9917.3|2
1623136840000|2021-06-08 07:20:40|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1623136850000|2021-06-08 07:20:50|9927.8|9917.8|9931|9921|9931|9921|9927.8|9917.8|2
1623136860000|2021-06-08 07:21:00|9930.9|9920.9|9930.5|9920.5|9930.9|9920.9|9930.5|9920.5|3
1623136870000|2021-06-08 07:21:10|9930.6|9920.6|9930.6|9920.6|9930.6|9920.6|9930.6|9920.6|1
1623136880000|2021-06-08 07:21:20|9930.5|9920.5|9930.5|9920.5|9930.6|9920.6|9929.3|9919.3|6
1623136890000|2021-06-08 07:21:30|9930.6|9920.6|9930.9|9920.9|9931.1|9921.1|9930.6|9920.6|3
1623136900000|2021-06-08 07:21:40|9930.3|9920.3|9928.3|9918.3|9930.3|9920.3|9928.3|9918.3|7
1623136910000|2021-06-08 07:21:50|9928|9918|9928|9918|9928.4|9918.4|9928|9918|5
1623136920000|2021-06-08 07:22:00|9928.3|9918.3|9928.5|9918.5|9928.5|9918.5|9928.3|9918.3|2
1623136930000|2021-06-08 07:22:10|9928.4|9918.4|9928.4|9918.4|9928.8|9918.8|9927.6|9917.6|6
1623136940000|2021-06-08 07:22:20|9926.9|9916.9|9926.6|9916.6|9926.9|9916.9|9926.6|9916.6|2
1623136950000|2021-06-08 07:22:30|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|1
1623136960000|2021-06-08 07:22:40|9926.9|9916.9|9928.1|9918.1|9928.5|9918.5|9926.9|9916.9|7
1623136970000|2021-06-08 07:22:50|9928|9918|9927.3|9917.3|9928.3|9918.3|9927|9917|6
1623136980000|2021-06-08 07:23:00|9927.4|9917.4|9927|9917|9928.4|9918.4|9927|9917|12
1623136990000|2021-06-08 07:23:10|9927.3|9917.3|9927.3|9917.3|9927.4|9917.4|9927|9917|10
1623137000000|2021-06-08 07:23:20|9928|9918|9928.1|9918.1|9928.3|9918.3|9928|9918|4
1623137010000|2021-06-08 07:23:30|9928|9918|9928|9918|9928.3|9918.3|9927.3|9917.3|6
1623137020000|2021-06-08 07:23:40|9928.1|9918.1|9928.5|9918.5|9928.5|9918.5|9928.1|9918.1|2
1623137030000|2021-06-08 07:23:50|9928.4|9918.4|9927.6|9917.6|9928.4|9918.4|9927.6|9917.6|4
1623137040000|2021-06-08 07:24:00|9927.8|9917.8|9927|9917|9928.1|9918.1|9927|9917|5
1623137050000|2021-06-08 07:24:10|9927.4|9917.4|9928.1|9918.1|9928.3|9918.3|9927.4|9917.4|4
1623137060000|2021-06-08 07:24:20|9927.5|9917.5|9926.6|9916.6|9928.3|9918.3|9926.6|9916.6|6
1623137070000|2021-06-08 07:24:30|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|1
1623137090000|2021-06-08 07:24:50|9926.5|9916.5|9926.5|9916.5|9926.5|9916.5|9926.5|9916.5|1
1623137100000|2021-06-08 07:25:00|9926.3|9916.3|9926.5|9916.5|9927.8|9917.8|9926.3|9916.3|10
1623137110000|2021-06-08 07:25:10|9926.4|9916.4|9925.4|9915.4|9926.4|9916.4|9922.8|9912.8|14
1623137120000|2021-06-08 07:25:20|9925.6|9915.6|9924.8|9914.8|9926.3|9916.3|9924.8|9914.8|6
1623137130000|2021-06-08 07:25:30|9924.3|9914.3|9924.8|9914.8|9925.4|9915.4|9924.3|9914.3|7
1623137140000|2021-06-08 07:25:40|9924.6|9914.6|9926.9|9916.9|9926.9|9916.9|9924.6|9914.6|7
1623137150000|2021-06-08 07:25:50|9927|9917|9927|9917|9927|9917|9926.9|9916.9|3
1623137160000|2021-06-08 07:26:00|9926.8|9916.8|9927.1|9917.1|9927.9|9917.9|9926.1|9916.1|7
1623137170000|2021-06-08 07:26:10|9926.8|9916.8|9927.8|9917.8|9927.9|9917.9|9926.8|9916.8|5
1623137180000|2021-06-08 07:26:20|9927.3|9917.3|9928.3|9918.3|9928.3|9918.3|9927.1|9917.1|6
1623137190000|2021-06-08 07:26:30|9928.4|9918.4|9929.4|9919.4|9929.4|9919.4|9928.4|9918.4|3
1623137200000|2021-06-08 07:26:40|9929.3|9919.3|9928.8|9918.8|9929.3|9919.3|9928.8|9918.8|3
1623137210000|2021-06-08 07:26:50|9928.9|9918.9|9929.6|9919.6|9929.6|9919.6|9928.9|9918.9|2
1623137220000|2021-06-08 07:27:00|9928.9|9918.9|9928.6|9918.6|9929.5|9919.5|9928.3|9918.3|5
1623137230000|2021-06-08 07:27:10|9928.8|9918.8|9929.3|9919.3|9929.8|9919.8|9928.8|9918.8|7
1623137240000|2021-06-08 07:27:20|9928.8|9918.8|9929.4|9919.4|9929.9|9919.9|9928.8|9918.8|7
1623137250000|2021-06-08 07:27:30|9929.9|9919.9|9929.4|9919.4|9929.9|9919.9|9929.1|9919.1|7
1623137260000|2021-06-08 07:27:40|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|1
1623137270000|2021-06-08 07:27:50|9930.4|9920.4|9931.6|9921.6|9931.6|9921.6|9930.4|9920.4|4
1623137280000|2021-06-08 07:28:00|9932.4|9922.4|9933.6|9923.6|9933.6|9923.6|9931.6|9921.6|9
1623137300000|2021-06-08 07:28:20|9933.4|9923.4|9932.3|9922.3|9933.6|9923.6|9931.6|9921.6|7
1623137310000|2021-06-08 07:28:30|9932.8|9922.8|9932.1|9922.1|9932.8|9922.8|9932.1|9922.1|3
1623137320000|2021-06-08 07:28:40|9932.4|9922.4|9933.1|9923.1|9933.1|9923.1|9932.4|9922.4|2
1623137330000|2021-06-08 07:28:50|9933.9|9923.9|9932.6|9922.6|9933.9|9923.9|9932.6|9922.6|6
1623137340000|2021-06-08 07:29:00|9932.4|9922.4|9931.5|9921.5|9932.4|9922.4|9931.5|9921.5|6
1623137350000|2021-06-08 07:29:10|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|1
1623137360000|2021-06-08 07:29:20|9930.8|9920.8|9931.3|9921.3|9931.3|9921.3|9930.6|9920.6|4
1623137370000|2021-06-08 07:29:30|9930.6|9920.6|9929.9|9919.9|9931.3|9921.3|9929.4|9919.4|10
1623137380000|2021-06-08 07:29:40|9929.8|9919.8|9928.6|9918.6|9929.8|9919.8|9928.6|9918.6|2
1623137400000|2021-06-08 07:30:00|9926.6|9916.6|9926.1|9916.1|9926.6|9916.6|9926.1|9916.1|5
1623137410000|2021-06-08 07:30:10|9926.3|9916.3|9926.6|9916.6|9927.1|9917.1|9926.3|9916.3|11
1623137420000|2021-06-08 07:30:20|9926.5|9916.5|9926.5|9916.5|9926.5|9916.5|9926.1|9916.1|4
1623137440000|2021-06-08 07:30:40|9926.4|9916.4|9926.1|9916.1|9926.4|9916.4|9926.1|9916.1|2
1623137450000|2021-06-08 07:30:50|9926.3|9916.3|9928.1|9918.1|9928.1|9918.1|9926.3|9916.3|2
1623137460000|2021-06-08 07:31:00|9928.3|9918.3|9928.3|9918.3|9929.3|9919.3|9928.3|9918.3|7
1623137470000|2021-06-08 07:31:10|9928.4|9918.4|9928.4|9918.4|9928.9|9918.9|9928.4|9918.4|5
1623137500000|2021-06-08 07:31:40|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1623137510000|2021-06-08 07:31:50|9928.5|9918.5|9928.1|9918.1|9928.5|9918.5|9927.5|9917.5|10
1623137520000|2021-06-08 07:32:00|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|1
1623137540000|2021-06-08 07:32:20|9928.6|9918.6|9928.9|9918.9|9930|9920|9928.6|9918.6|5
1623137550000|2021-06-08 07:32:30|9928.5|9918.5|9928.6|9918.6|9928.8|9918.8|9928.5|9918.5|4
1623137560000|2021-06-08 07:32:40|9928.9|9918.9|9928.9|9918.9|9928.9|9918.9|9928.8|9918.8|3
1623137570000|2021-06-08 07:32:50|9929|9919|9929.9|9919.9|9929.9|9919.9|9929|9919|6
1623137580000|2021-06-08 07:33:00|9930.6|9920.6|9931.6|9921.6|9931.6|9921.6|9930.6|9920.6|4
1623137590000|2021-06-08 07:33:10|9931|9921|9931.8|9921.8|9931.8|9921.8|9931|9921|4
1623137600000|2021-06-08 07:33:20|9932.6|9922.6|9933.8|9923.8|9933.9|9923.9|9932.4|9922.4|8
1623137610000|2021-06-08 07:33:30|9933.9|9923.9|9936.3|9926.3|9936.6|9926.6|9933.9|9923.9|5
1623137620000|2021-06-08 07:33:40|9936|9926|9933.8|9923.8|9936|9926|9933.1|9923.1|9
1623137630000|2021-06-08 07:33:50|9933.6|9923.6|9933.8|9923.8|9933.8|9923.8|9933.3|9923.3|5
1623137640000|2021-06-08 07:34:00|9933.6|9923.6|9932.9|9922.9|9933.6|9923.6|9931.3|9921.3|10
1623137650000|2021-06-08 07:34:10|9933.1|9923.1|9932|9922|9933.8|9923.8|9931.1|9921.1|10
1623137660000|2021-06-08 07:34:20|9932.3|9922.3|9932.8|9922.8|9932.8|9922.8|9932.3|9922.3|2
1623137680000|2021-06-08 07:34:40|9933.8|9923.8|9933.9|9923.9|9933.9|9923.9|9933.8|9923.8|2
1623137690000|2021-06-08 07:34:50|9933.8|9923.8|9937.5|9927.5|9937.5|9927.5|9933.8|9923.8|5
1623137700000|2021-06-08 07:35:00|9937.1|9927.1|9936.6|9926.6|9937.5|9927.5|9935.9|9925.9|8
1623137710000|2021-06-08 07:35:10|9936.8|9926.8|9936.8|9926.8|9937|9927|9936.8|9926.8|3
1623137730000|2021-06-08 07:35:30|9935.6|9925.6|9933.5|9923.5|9935.6|9925.6|9933.5|9923.5|7
1623137740000|2021-06-08 07:35:40|9933|9923|9933.3|9923.3|9933.4|9923.4|9933|9923|4
1623137750000|2021-06-08 07:35:50|9933.4|9923.4|9933.9|9923.9|9933.9|9923.9|9933.4|9923.4|2
1623137760000|2021-06-08 07:36:00|9934.1|9924.1|9936.1|9926.1|9936.1|9926.1|9934.1|9924.1|3
1623137770000|2021-06-08 07:36:10|9936.3|9926.3|9936.8|9926.8|9937|9927|9936.3|9926.3|5
1623137780000|2021-06-08 07:36:20|9936.9|9926.9|9937.5|9927.5|9937.6|9927.6|9936.9|9926.9|5
1623137790000|2021-06-08 07:36:30|9937.9|9927.9|9937.6|9927.6|9938.1|9928.1|9937.6|9927.6|4
1623137800000|2021-06-08 07:36:40|9936.9|9926.9|9936.3|9926.3|9937.1|9927.1|9936.3|9926.3|4
1623137810000|2021-06-08 07:36:50|9936.1|9926.1|9935.1|9925.1|9936.1|9926.1|9935.1|9925.1|2
1623137820000|2021-06-08 07:37:00|9934.8|9924.8|9934.9|9924.9|9934.9|9924.9|9934.4|9924.4|6
1623137830000|2021-06-08 07:37:10|9934.8|9924.8|9934.6|9924.6|9934.8|9924.8|9934.6|9924.6|2
1623137840000|2021-06-08 07:37:20|9934.4|9924.4|9934.1|9924.1|9934.4|9924.4|9934.1|9924.1|2
1623137850000|2021-06-08 07:37:30|9932.9|9922.9|9932.6|9922.6|9932.9|9922.9|9932.1|9922.1|7
1623137860000|2021-06-08 07:37:40|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|1
1623137870000|2021-06-08 07:37:50|9932.6|9922.6|9933.9|9923.9|9934.4|9924.4|9932.6|9922.6|5
1623137880000|2021-06-08 07:38:00|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|9933.9|9923.9|4
1623137890000|2021-06-08 07:38:10|9934.6|9924.6|9936.4|9926.4|9937.1|9927.1|9934.6|9924.6|6
1623137900000|2021-06-08 07:38:20|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|1
1623137910000|2021-06-08 07:38:30|9936.4|9926.4|9936.3|9926.3|9936.4|9926.4|9936.3|9926.3|2
1623137920000|2021-06-08 07:38:40|9936.4|9926.4|9933.3|9923.3|9936.4|9926.4|9933.3|9923.3|6
1623137930000|2021-06-08 07:38:50|9933.8|9923.8|9933.9|9923.9|9933.9|9923.9|9933.3|9923.3|4
1623137940000|2021-06-08 07:39:00|9934.3|9924.3|9934.8|9924.8|9935.1|9925.1|9933.9|9923.9|9
1623137950000|2021-06-08 07:39:10|9934.6|9924.6|9934.9|9924.9|9935|9925|9934.1|9924.1|5
1623137960000|2021-06-08 07:39:20|9935.3|9925.3|9934.8|9924.8|9935.3|9925.3|9934.8|9924.8|2
1623137970000|2021-06-08 07:39:30|9932.3|9922.3|9931.6|9921.6|9932.3|9922.3|9931.1|9921.1|5
1623137980000|2021-06-08 07:39:40|9931.4|9921.4|9931.6|9921.6|9931.6|9921.6|9931.1|9921.1|5
1623137990000|2021-06-08 07:39:50|9931.1|9921.1|9931.6|9921.6|9931.9|9921.9|9931.1|9921.1|5
1623138000000|2021-06-08 07:40:00|9931.8|9921.8|9933.4|9923.4|9933.4|9923.4|9931.8|9921.8|4
1623138010000|2021-06-08 07:40:10|9933.9|9923.9|9934|9924|9934|9924|9933.9|9923.9|2
1623138020000|2021-06-08 07:40:20|9934.3|9924.3|9934.1|9924.1|9934.3|9924.3|9934.1|9924.1|2
1623138030000|2021-06-08 07:40:30|9934.6|9924.6|9934.5|9924.5|9934.6|9924.6|9934.5|9924.5|2
1623138040000|2021-06-08 07:40:40|9934.4|9924.4|9932.6|9922.6|9934.4|9924.4|9932.6|9922.6|4
1623138050000|2021-06-08 07:40:50|9931.4|9921.4|9931.6|9921.6|9931.8|9921.8|9931.4|9921.4|4
1623138060000|2021-06-08 07:41:00|9931.8|9921.8|9931.8|9921.8|9932.3|9922.3|9931.8|9921.8|5
1623138070000|2021-06-08 07:41:10|9931.9|9921.9|9932.3|9922.3|9932.4|9922.4|9931.9|9921.9|3
1623138080000|2021-06-08 07:41:20|9932.4|9922.4|9928.6|9918.6|9932.4|9922.4|9928.6|9918.6|4
1623138090000|2021-06-08 07:41:30|9928.9|9918.9|9928.8|9918.8|9928.9|9918.9|9928.6|9918.6|3
1623138100000|2021-06-08 07:41:40|9929|9919|9929.4|9919.4|9929.4|9919.4|9929|9919|3
1623138110000|2021-06-08 07:41:50|9929.5|9919.5|9929|9919|9930|9920|9928.9|9918.9|6
1623138120000|2021-06-08 07:42:00|9928.8|9918.8|9929.1|9919.1|9929.1|9919.1|9928.8|9918.8|5
1623138130000|2021-06-08 07:42:10|9929.4|9919.4|9928.8|9918.8|9929.9|9919.9|9928.8|9918.8|8
1623138140000|2021-06-08 07:42:20|9929|9919|9929.5|9919.5|9930.4|9920.4|9929|9919|6
1623138150000|2021-06-08 07:42:30|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|9928.5|9918.5|4
1623138160000|2021-06-08 07:42:40|9929|9919|9928.1|9918.1|9929.1|9919.1|9928.1|9918.1|8
1623138180000|2021-06-08 07:43:00|9928.3|9918.3|9929.9|9919.9|9929.9|9919.9|9928.3|9918.3|5
1623138200000|2021-06-08 07:43:20|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|1
1623138210000|2021-06-08 07:43:30|9930.3|9920.3|9929.5|9919.5|9930.3|9920.3|9929.5|9919.5|2
1623138220000|2021-06-08 07:43:40|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|1
1623138230000|2021-06-08 07:43:50|9930.8|9920.8|9933.3|9923.3|9933.3|9923.3|9930.8|9920.8|6
1623138240000|2021-06-08 07:44:00|9933.4|9923.4|9933.3|9923.3|9933.9|9923.9|9933.3|9923.3|5
1623138250000|2021-06-08 07:44:10|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|9933.4|9923.4|1
1623138260000|2021-06-08 07:44:20|9933.6|9923.6|9933.3|9923.3|9933.9|9923.9|9933.3|9923.3|4
1623138280000|2021-06-08 07:44:40|9933.6|9923.6|9934.9|9924.9|9934.9|9924.9|9933.6|9923.6|3
1623138290000|2021-06-08 07:44:50|9934.6|9924.6|9935.6|9925.6|9935.6|9925.6|9934.6|9924.6|5
1623138300000|2021-06-08 07:45:00|9935.4|9925.4|9933.8|9923.8|9935.4|9925.4|9933.8|9923.8|6
1623138310000|2021-06-08 07:45:10|9934.6|9924.6|9935.3|9925.3|9935.3|9925.3|9934.6|9924.6|3
1623138320000|2021-06-08 07:45:20|9935.5|9925.5|9935.9|9925.9|9935.9|9925.9|9935.5|9925.5|2
1623138330000|2021-06-08 07:45:30|9936.1|9926.1|9936.4|9926.4|9936.6|9926.6|9936.1|9926.1|6
1623138340000|2021-06-08 07:45:40|9936.6|9926.6|9936.5|9926.5|9937.1|9927.1|9936.5|9926.5|4
1623138350000|2021-06-08 07:45:50|9936.4|9926.4|9936.4|9926.4|9936.4|9926.4|9936.4|9926.4|1
1623138360000|2021-06-08 07:46:00|9936.9|9926.9|9937.5|9927.5|9937.5|9927.5|9936.9|9926.9|2
1623138370000|2021-06-08 07:46:10|9937.3|9927.3|9937.9|9927.9|9938.1|9928.1|9937.3|9927.3|5
1623138380000|2021-06-08 07:46:20|9938.1|9928.1|9937.9|9927.9|9938.1|9928.1|9937.9|9927.9|6
1623138400000|2021-06-08 07:46:40|9938.1|9928.1|9938.1|9928.1|9938.1|9928.1|9937.9|9927.9|3
1623138410000|2021-06-08 07:46:50|9937.9|9927.9|9939|9929|9939|9929|9937.9|9927.9|6
1623138420000|2021-06-08 07:47:00|9939.4|9929.4|9938.9|9928.9|9939.4|9929.4|9938.9|9928.9|2
1623138430000|2021-06-08 07:47:10|9939|9929|9939|9929|9939|9929|9939|9929|1
1623138460000|2021-06-08 07:47:40|9938.1|9928.1|9938.1|9928.1|9938.1|9928.1|9938.1|9928.1|1
1623138470000|2021-06-08 07:47:50|9937.8|9927.8|9938.4|9928.4|9938.4|9928.4|9937.8|9927.8|3
1623138480000|2021-06-08 07:48:00|9938.5|9928.5|9939.4|9929.4|9939.5|9929.5|9938.5|9928.5|4
1623138490000|2021-06-08 07:48:10|9938.8|9928.8|9936.6|9926.6|9938.8|9928.8|9936.6|9926.6|6
1623138500000|2021-06-08 07:48:20|9936.4|9926.4|9936.3|9926.3|9936.4|9926.4|9934.5|9924.5|6
1623138510000|2021-06-08 07:48:30|9936.4|9926.4|9936.4|9926.4|9936.4|9926.4|9936.3|9926.3|3
1623138520000|2021-06-08 07:48:40|9936.5|9926.5|9937|9927|9937|9927|9936.3|9926.3|4
1623138530000|2021-06-08 07:48:50|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|1
1623138540000|2021-06-08 07:49:00|9938.4|9928.4|9938|9928|9938.8|9928.8|9937.8|9927.8|4
1623138570000|2021-06-08 07:49:30|9937.1|9927.1|9937.6|9927.6|9937.6|9927.6|9937.1|9927.1|2
1623138580000|2021-06-08 07:49:40|9938|9928|9938.3|9928.3|9938.3|9928.3|9937.1|9927.1|6
1623138590000|2021-06-08 07:49:50|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|1
1623138610000|2021-06-08 07:50:10|9938.3|9928.3|9937.5|9927.5|9938.3|9928.3|9937.5|9927.5|3
1623138620000|2021-06-08 07:50:20|9938|9928|9937.5|9927.5|9938|9928|9937.5|9927.5|2
1623138640000|2021-06-08 07:50:40|9937.6|9927.6|9938.3|9928.3|9938.3|9928.3|9937.6|9927.6|2
1623138650000|2021-06-08 07:50:50|9938.1|9928.1|9937.6|9927.6|9938.1|9928.1|9937.6|9927.6|2
1623138660000|2021-06-08 07:51:00|9937.8|9927.8|9938.4|9928.4|9938.4|9928.4|9937.8|9927.8|2
1623138670000|2021-06-08 07:51:10|9938.3|9928.3|9937.8|9927.8|9938.3|9928.3|9937.6|9927.6|3
1623138680000|2021-06-08 07:51:20|9937.9|9927.9|9938.4|9928.4|9938.4|9928.4|9937.9|9927.9|5
1623138690000|2021-06-08 07:51:30|9938.1|9928.1|9937.1|9927.1|9938.1|9928.1|9937.1|9927.1|2
1623138710000|2021-06-08 07:51:50|9936.9|9926.9|9936.6|9926.6|9936.9|9926.9|9936.4|9926.4|3
1623138720000|2021-06-08 07:52:00|9936.9|9926.9|9937.9|9927.9|9937.9|9927.9|9936.9|9926.9|3
1623138730000|2021-06-08 07:52:10|9937.1|9927.1|9937.3|9927.3|9937.9|9927.9|9937.1|9927.1|4
1623138740000|2021-06-08 07:52:20|9937.1|9927.1|9937.1|9927.1|9937.1|9927.1|9937.1|9927.1|1
1623138760000|2021-06-08 07:52:40|9936.9|9926.9|9936.1|9926.1|9936.9|9926.9|9936.1|9926.1|2
1623138770000|2021-06-08 07:52:50|9935.8|9925.8|9934.1|9924.1|9935.8|9925.8|9934.1|9924.1|5
1623138780000|2021-06-08 07:53:00|9933.6|9923.6|9932.9|9922.9|9933.9|9923.9|9932.6|9922.6|5
1623138790000|2021-06-08 07:53:10|9933.1|9923.1|9932.9|9922.9|9933.1|9923.1|9932.9|9922.9|2
1623138810000|2021-06-08 07:53:30|9932.4|9922.4|9933.4|9923.4|9933.4|9923.4|9932.4|9922.4|3
1623138820000|2021-06-08 07:53:40|9933.3|9923.3|9933.1|9923.1|9933.3|9923.3|9933.1|9923.1|2
1623138830000|2021-06-08 07:53:50|9933.3|9923.3|9933.4|9923.4|9933.4|9923.4|9933.3|9923.3|2
1623138840000|2021-06-08 07:54:00|9933.6|9923.6|9933.6|9923.6|9934.1|9924.1|9933.6|9923.6|5
1623138850000|2021-06-08 07:54:10|9933.8|9923.8|9934.1|9924.1|9934.1|9924.1|9933.8|9923.8|3
1623138860000|2021-06-08 07:54:20|9935.1|9925.1|9937.6|9927.6|9937.6|9927.6|9935.1|9925.1|6
1623138870000|2021-06-08 07:54:30|9938.4|9928.4|9938.6|9928.6|9938.6|9928.6|9937.9|9927.9|4
1623138880000|2021-06-08 07:54:40|9938.9|9928.9|9938.6|9928.6|9938.9|9928.9|9938.6|9928.6|2
1623138890000|2021-06-08 07:54:50|9939.1|9929.1|9936.6|9926.6|9939.5|9929.5|9936.6|9926.6|4
1623138900000|2021-06-08 07:55:00|9936.3|9926.3|9936.4|9926.4|9936.4|9926.4|9936.1|9926.1|3
1623138910000|2021-06-08 07:55:10|9936.8|9926.8|9937|9927|9937.1|9927.1|9936.8|9926.8|4
1623138920000|2021-06-08 07:55:20|9936.9|9926.9|9935.4|9925.4|9936.9|9926.9|9935.4|9925.4|4
1623138930000|2021-06-08 07:55:30|9935.5|9925.5|9936.8|9926.8|9936.8|9926.8|9935.5|9925.5|4
1623138940000|2021-06-08 07:55:40|9937.4|9927.4|9939|9929|9939|9929|9937.4|9927.4|6
1623138950000|2021-06-08 07:55:50|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|1
1623138960000|2021-06-08 07:56:00|9939|9929|9939|9929|9939|9929|9939|9929|1
1623138990000|2021-06-08 07:56:30|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|1
1623139050000|2021-06-08 07:57:30|9939.4|9929.4|9939.6|9929.6|9939.6|9929.6|9939.4|9929.4|2
1623139060000|2021-06-08 07:57:40|9939.5|9929.5|9936.6|9926.6|9939.6|9929.6|9936.6|9926.6|6
1623139150000|2021-06-08 07:59:10|9936.4|9926.4|9937.6|9927.6|9937.6|9927.6|9936.4|9926.4|6
1623139160000|2021-06-08 07:59:20|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|9937.4|9927.4|1
1623139170000|2021-06-08 07:59:30|9937.3|9927.3|9936.9|9926.9|9937.3|9927.3|9936.9|9926.9|3
1623139190000|2021-06-08 07:59:50|9936.5|9926.5|9936.6|9926.6|9936.6|9926.6|9936.4|9926.4|3
1623139200000|2021-06-08 08:00:00|9936.9|9926.9|9937.9|9927.9|9937.9|9927.9|9936.9|9926.9|2
1623139210000|2021-06-08 08:00:10|9938.1|9928.1|9937.9|9927.9|9938.1|9928.1|9937.9|9927.9|4
1623139220000|2021-06-08 08:00:20|9938.1|9928.1|9938.3|9928.3|9938.3|9928.3|9937.9|9927.9|3
1623139230000|2021-06-08 08:00:30|9938.4|9928.4|9940.9|9930.9|9940.9|9930.9|9938.4|9928.4|6
1623139240000|2021-06-08 08:00:40|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|9940.9|9930.9|5
1623139250000|2021-06-08 08:00:50|9940.9|9930.9|9941.6|9931.6|9941.6|9931.6|9940.5|9930.5|9
1623139260000|2021-06-08 08:01:00|9941.4|9931.4|9942|9932|9942.1|9932.1|9941.3|9931.3|7
1623139280000|2021-06-08 08:01:20|9943.4|9933.4|9943.9|9933.9|9943.9|9933.9|9943.4|9933.4|6
1623139290000|2021-06-08 08:01:30|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1623139300000|2021-06-08 08:01:40|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1623139310000|2021-06-08 08:01:50|9943.6|9933.6|9943.4|9933.4|9943.6|9933.6|9943|9933|7
1623139320000|2021-06-08 08:02:00|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1623139330000|2021-06-08 08:02:10|9943.9|9933.9|9943.4|9933.4|9944.4|9934.4|9941.9|9931.9|9
1623139340000|2021-06-08 08:02:20|9943.5|9933.5|9943|9933|9943.5|9933.5|9943|9933|6
1623139350000|2021-06-08 08:02:30|9943.3|9933.3|9941.6|9931.6|9943.3|9933.3|9941.6|9931.6|2
1623139360000|2021-06-08 08:02:40|9941.9|9931.9|9943.6|9933.6|9943.6|9933.6|9941.9|9931.9|4
1623139380000|2021-06-08 08:03:00|9943.9|9933.9|9943.8|9933.8|9944|9934|9943.8|9933.8|3
1623139400000|2021-06-08 08:03:20|9944|9934|9942.3|9932.3|9944.6|9934.6|9942.3|9932.3|4
1623139410000|2021-06-08 08:03:30|9942.5|9932.5|9944.4|9934.4|9944.4|9934.4|9942.5|9932.5|7
1623139420000|2021-06-08 08:03:40|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|9944.5|9934.5|1
1623139440000|2021-06-08 08:04:00|9944.1|9934.1|9943.6|9933.6|9944.1|9934.1|9943.1|9933.1|5
1623139450000|2021-06-08 08:04:10|9942.9|9932.9|9943.4|9933.4|9944.3|9934.3|9942.9|9932.9|7
1623139460000|2021-06-08 08:04:20|9943.1|9933.1|9943.5|9933.5|9943.5|9933.5|9943.1|9933.1|3
1623139470000|2021-06-08 08:04:30|9943.8|9933.8|9943.4|9933.4|9943.9|9933.9|9943.4|9933.4|4
1623139480000|2021-06-08 08:04:40|9943.5|9933.5|9943.8|9933.8|9943.8|9933.8|9943.3|9933.3|6
1623139490000|2021-06-08 08:04:50|9943.9|9933.9|9943.9|9933.9|9944.5|9934.5|9943.9|9933.9|4
1623139500000|2021-06-08 08:05:00|9943.6|9933.6|9943.4|9933.4|9943.6|9933.6|9943.4|9933.4|2
1623139510000|2021-06-08 08:05:10|9943.5|9933.5|9944.1|9934.1|9944.1|9934.1|9943.5|9933.5|2
1623139520000|2021-06-08 08:05:20|9943.9|9933.9|9943.4|9933.4|9943.9|9933.9|9943.4|9933.4|2
1623139530000|2021-06-08 08:05:30|9943.5|9933.5|9943.6|9933.6|9943.9|9933.9|9943.5|9933.5|4
1623139540000|2021-06-08 08:05:40|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|9942.4|9932.4|7
1623139550000|2021-06-08 08:05:50|9943.6|9933.6|9943.6|9933.6|9943.9|9933.9|9943.6|9933.6|3
1623139560000|2021-06-08 08:06:00|9943.9|9933.9|9943.4|9933.4|9944.3|9934.3|9943.1|9933.1|8
1623139570000|2021-06-08 08:06:10|9943.5|9933.5|9943.6|9933.6|9944|9934|9943.5|9933.5|3
1623139580000|2021-06-08 08:06:20|9943.5|9933.5|9943.4|9933.4|9943.5|9933.5|9943.4|9933.4|2
1623139590000|2021-06-08 08:06:30|9943.5|9933.5|9942.3|9932.3|9943.5|9933.5|9941.9|9931.9|4
1623139600000|2021-06-08 08:06:40|9942|9932|9940.9|9930.9|9942|9932|9940.8|9930.8|5
1623139610000|2021-06-08 08:06:50|9941|9931|9938.6|9928.6|9941|9931|9938.6|9928.6|9
1623139620000|2021-06-08 08:07:00|9938.4|9928.4|9938.1|9928.1|9938.4|9928.4|9937.4|9927.4|8
1623139630000|2021-06-08 08:07:10|9938.9|9928.9|9937.1|9927.1|9939|9929|9935.6|9925.6|10
1623139640000|2021-06-08 08:07:20|9936.4|9926.4|9936.4|9926.4|9936.4|9926.4|9936.1|9926.1|3
1623139650000|2021-06-08 08:07:30|9936.6|9926.6|9938.3|9928.3|9938.3|9928.3|9936.6|9926.6|7
1623139660000|2021-06-08 08:07:40|9938.1|9928.1|9937.4|9927.4|9938.1|9928.1|9937.4|9927.4|8
1623139670000|2021-06-08 08:07:50|9937.1|9927.1|9937.4|9927.4|9937.4|9927.4|9937.1|9927.1|2
1623139680000|2021-06-08 08:08:00|9936.8|9926.8|9939.6|9929.6|9939.6|9929.6|9936.8|9926.8|6
1623139690000|2021-06-08 08:08:10|9939.9|9929.9|9941|9931|9941.1|9931.1|9939.9|9929.9|4
1623139700000|2021-06-08 08:08:20|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|1
1623139720000|2021-06-08 08:08:40|9940.6|9930.6|9940.6|9930.6|9940.6|9930.6|9940.6|9930.6|1
1623139730000|2021-06-08 08:08:50|9939.1|9929.1|9937.8|9927.8|9940.1|9930.1|9937.5|9927.5|8
1623139740000|2021-06-08 08:09:00|9937.6|9927.6|9937.6|9927.6|9938.1|9928.1|9937.6|9927.6|10
1623139750000|2021-06-08 08:09:10|9937.9|9927.9|9937.8|9927.8|9937.9|9927.9|9937.6|9927.6|5
1623139760000|2021-06-08 08:09:20|9937.9|9927.9|9939.8|9929.8|9939.8|9929.8|9937.8|9927.8|7
1623139770000|2021-06-08 08:09:30|9940|9930|9941|9931|9941|9931|9939.9|9929.9|6
1623139780000|2021-06-08 08:09:40|9941.1|9931.1|9941.6|9931.6|9941.8|9931.8|9941.1|9931.1|4
1623139790000|2021-06-08 08:09:50|9941.4|9931.4|9941.4|9931.4|9941.4|9931.4|9941.4|9931.4|1
1623139800000|2021-06-08 08:10:00|9941.5|9931.5|9942.1|9932.1|9942.5|9932.5|9941.5|9931.5|5
1623139810000|2021-06-08 08:10:10|9942.4|9932.4|9942.5|9932.5|9942.5|9932.5|9942.1|9932.1|8
1623139820000|2021-06-08 08:10:20|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.1|9932.1|7
1623139830000|2021-06-08 08:10:30|9942.1|9932.1|9942.1|9932.1|9942.4|9932.4|9942.1|9932.1|7
1623139840000|2021-06-08 08:10:40|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|9942.3|9932.3|1
1623139850000|2021-06-08 08:10:50|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|1
1623139860000|2021-06-08 08:11:00|9941.9|9931.9|9940.5|9930.5|9941.9|9931.9|9940.1|9930.1|5
1623139870000|2021-06-08 08:11:10|9940.3|9930.3|9938.6|9928.6|9940.3|9930.3|9938.6|9928.6|4
1623139880000|2021-06-08 08:11:20|9938.5|9928.5|9937.4|9927.4|9938.5|9928.5|9937.4|9927.4|2
1623139890000|2021-06-08 08:11:30|9936.6|9926.6|9935.1|9925.1|9936.6|9926.6|9935.1|9925.1|7
1623139900000|2021-06-08 08:11:40|9934.6|9924.6|9934.4|9924.4|9934.6|9924.6|9932.8|9922.8|9
1623139910000|2021-06-08 08:11:50|9934.3|9924.3|9932.8|9922.8|9934.3|9924.3|9932.8|9922.8|7
1623139920000|2021-06-08 08:12:00|9932.4|9922.4|9932.6|9922.6|9932.6|9922.6|9932.4|9922.4|2
1623139930000|2021-06-08 08:12:10|9932.9|9922.9|9933.6|9923.6|9933.6|9923.6|9932.9|9922.9|8
1623139960000|2021-06-08 08:12:40|9933.9|9923.9|9934.4|9924.4|9934.4|9924.4|9933.9|9923.9|2
1623139970000|2021-06-08 08:12:50|9934.8|9924.8|9934.1|9924.1|9935.6|9925.6|9934.1|9924.1|4
1623139980000|2021-06-08 08:13:00|9934|9924|9934.1|9924.1|9934.1|9924.1|9934|9924|2
1623139990000|2021-06-08 08:13:10|9934.6|9924.6|9934.1|9924.1|9934.6|9924.6|9934.1|9924.1|2
1623140000000|2021-06-08 08:13:20|9934.3|9924.3|9936.5|9926.5|9936.5|9926.5|9934.3|9924.3|7
1623140010000|2021-06-08 08:13:30|9937.6|9927.6|9938.4|9928.4|9938.4|9928.4|9937.6|9927.6|4
1623140020000|2021-06-08 08:13:40|9938.6|9928.6|9938.4|9928.4|9939.9|9929.9|9938.4|9928.4|6
1623140040000|2021-06-08 08:14:00|9938.3|9928.3|9937.9|9927.9|9938.3|9928.3|9937.9|9927.9|2
1623140060000|2021-06-08 08:14:20|9938.9|9928.9|9939.6|9929.6|9939.9|9929.9|9938.9|9928.9|5
1623140080000|2021-06-08 08:14:40|9939.4|9929.4|9939.6|9929.6|9939.6|9929.6|9939.4|9929.4|2
1623140090000|2021-06-08 08:14:50|9939.8|9929.8|9940.5|9930.5|9940.6|9930.6|9939.8|9929.8|5
1623140100000|2021-06-08 08:15:00|9940.3|9930.3|9939.1|9929.1|9940.4|9930.4|9939.1|9929.1|7
1623140110000|2021-06-08 08:15:10|9939.3|9929.3|9941.4|9931.4|9941.4|9931.4|9939.3|9929.3|4
1623140120000|2021-06-08 08:15:20|9941.1|9931.1|9941.4|9931.4|9941.4|9931.4|9941.1|9931.1|2
1623140130000|2021-06-08 08:15:30|9941|9931|9941|9931|9941|9931|9941|9931|1
1623140140000|2021-06-08 08:15:40|9940.4|9930.4|9939.9|9929.9|9940.4|9930.4|9939.9|9929.9|2
1623140150000|2021-06-08 08:15:50|9940|9930|9940|9930|9940|9930|9940|9930|1
1623140160000|2021-06-08 08:16:00|9940.9|9930.9|9942.1|9932.1|9942.1|9932.1|9940.9|9930.9|3
1623140200000|2021-06-08 08:16:40|9941.8|9931.8|9941.6|9931.6|9941.8|9931.8|9941.6|9931.6|2
1623140210000|2021-06-08 08:16:50|9941.3|9931.3|9941.3|9931.3|9941.3|9931.3|9940.4|9930.4|5
1623140220000|2021-06-08 08:17:00|9940.6|9930.6|9940.4|9930.4|9940.6|9930.6|9940.4|9930.4|2
1623140230000|2021-06-08 08:17:10|9940.3|9930.3|9941.5|9931.5|9941.5|9931.5|9940|9930|6
1623140260000|2021-06-08 08:17:40|9940.8|9930.8|9939.3|9929.3|9941.6|9931.6|9939.3|9929.3|8
1623140270000|2021-06-08 08:17:50|9939.4|9929.4|9941.4|9931.4|9941.4|9931.4|9939.4|9929.4|8
1623140280000|2021-06-08 08:18:00|9941.1|9931.1|9941.4|9931.4|9941.4|9931.4|9941.1|9931.1|2
1623140290000|2021-06-08 08:18:10|9941.5|9931.5|9940.8|9930.8|9941.6|9931.6|9940.8|9930.8|7
1623140320000|2021-06-08 08:18:40|9940.3|9930.3|9942.1|9932.1|9942.1|9932.1|9940.3|9930.3|4
1623140340000|2021-06-08 08:19:00|9942.4|9932.4|9943.8|9933.8|9943.8|9933.8|9942.4|9932.4|4
1623140350000|2021-06-08 08:19:10|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1623140370000|2021-06-08 08:19:30|9943.8|9933.8|9943.8|9933.8|9943.8|9933.8|9943.8|9933.8|1
1623140400000|2021-06-08 08:20:00|9944|9934|9944|9934|9944|9934|9944|9934|1
1623140410000|2021-06-08 08:20:10|9944.3|9934.3|9944.1|9934.1|9944.5|9934.5|9944.1|9934.1|4
1623140420000|2021-06-08 08:20:20|9943.8|9933.8|9941.6|9931.6|9943.8|9933.8|9941.6|9931.6|2
1623140430000|2021-06-08 08:20:30|9941.9|9931.9|9942|9932|9942|9932|9941.9|9931.9|2
1623140440000|2021-06-08 08:20:40|9942.1|9932.1|9942.1|9932.1|9942.6|9932.6|9942.1|9932.1|4
1623140450000|2021-06-08 08:20:50|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|1
1623140460000|2021-06-08 08:21:00|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|9942.1|9932.1|1
1623140490000|2021-06-08 08:21:30|9942.3|9932.3|9942.8|9932.8|9942.8|9932.8|9942.3|9932.3|2
1623140500000|2021-06-08 08:21:40|9942|9932|9940.1|9930.1|9942|9932|9939.9|9929.9|7
1623140520000|2021-06-08 08:22:00|9939.9|9929.9|9938.5|9928.5|9939.9|9929.9|9938.5|9928.5|6
1623140580000|2021-06-08 08:23:00|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|9938.8|9928.8|1
1623140590000|2021-06-08 08:23:10|9938.9|9928.9|9939|9929|9939|9929|9938.9|9928.9|2
1623140600000|2021-06-08 08:23:20|9939.1|9929.1|9940.6|9930.6|9940.8|9930.8|9939.1|9929.1|5
1623140610000|2021-06-08 08:23:30|9940.8|9930.8|9941.4|9931.4|9941.5|9931.5|9940.8|9930.8|4
1623140620000|2021-06-08 08:23:40|9941.1|9931.1|9939|9929|9941.1|9931.1|9939|9929|4
1623140630000|2021-06-08 08:23:50|9938.4|9928.4|9938.3|9928.3|9938.5|9928.5|9938.3|9928.3|3
1623140640000|2021-06-08 08:24:00|9938.6|9928.6|9938.6|9928.6|9938.6|9928.6|9938.6|9928.6|1
1623140650000|2021-06-08 08:24:10|9938.8|9928.8|9940.5|9930.5|9940.5|9930.5|9938.8|9928.8|2
1623140660000|2021-06-08 08:24:20|9940.6|9930.6|9941|9931|9941|9931|9940.6|9930.6|2
1623140670000|2021-06-08 08:24:30|9941.1|9931.1|9940.5|9930.5|9941.6|9931.6|9940.5|9930.5|5
1623140700000|2021-06-08 08:25:00|9940.6|9930.6|9940.6|9930.6|9940.6|9930.6|9940.6|9930.6|1
1623140710000|2021-06-08 08:25:10|9940.5|9930.5|9940.5|9930.5|9940.5|9930.5|9940.5|9930.5|1
1623140730000|2021-06-08 08:25:30|9940.4|9930.4|9938.6|9928.6|9940.4|9930.4|9938.6|9928.6|2
1623140740000|2021-06-08 08:25:40|9938.5|9928.5|9938.1|9928.1|9938.5|9928.5|9938.1|9928.1|2
1623140750000|2021-06-08 08:25:50|9937.9|9927.9|9939.6|9929.6|9939.9|9929.9|9937.5|9927.5|9
1623140760000|2021-06-08 08:26:00|9938.8|9928.8|9941.1|9931.1|9941.1|9931.1|9938.8|9928.8|7
1623140770000|2021-06-08 08:26:10|9941.5|9931.5|9940.9|9930.9|9941.5|9931.5|9940.8|9930.8|4
1623140780000|2021-06-08 08:26:20|9941|9931|9941.6|9931.6|9942.4|9932.4|9941|9931|7
1623140790000|2021-06-08 08:26:30|9941.9|9931.9|9943.4|9933.4|9943.4|9933.4|9941.9|9931.9|4
1623140800000|2021-06-08 08:26:40|9943.6|9933.6|9943.3|9933.3|9943.6|9933.6|9943.3|9933.3|3
1623140810000|2021-06-08 08:26:50|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1623140820000|2021-06-08 08:27:00|9943.3|9933.3|9943.6|9933.6|9943.6|9933.6|9943.3|9933.3|2
1623140840000|2021-06-08 08:27:20|9943.8|9933.8|9944.1|9934.1|9944.4|9934.4|9943.5|9933.5|7
1623140850000|2021-06-08 08:27:30|9944|9934|9942.6|9932.6|9944|9934|9942.6|9932.6|5
1623140860000|2021-06-08 08:27:40|9942.5|9932.5|9943.1|9933.1|9943.1|9933.1|9942.1|9932.1|5
1623140890000|2021-06-08 08:28:10|9943.3|9933.3|9948.1|9938.1|9948.5|9938.5|9943.3|9933.3|10
1623140900000|2021-06-08 08:28:20|9947.6|9937.6|9946.9|9936.9|9948.1|9938.1|9946.9|9936.9|7
1623140910000|2021-06-08 08:28:30|9945.8|9935.8|9943.8|9933.8|9945.8|9935.8|9943.8|9933.8|5
1623140920000|2021-06-08 08:28:40|9943.9|9933.9|9943.5|9933.5|9943.9|9933.9|9943.1|9933.1|5
1623140930000|2021-06-08 08:28:50|9943.8|9933.8|9943.1|9933.1|9943.8|9933.8|9943.1|9933.1|5
1623140940000|2021-06-08 08:29:00|9943.4|9933.4|9943.5|9933.5|9943.6|9933.6|9942.9|9932.9|6
1623140950000|2021-06-08 08:29:10|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1623140960000|2021-06-08 08:29:20|9943.8|9933.8|9944.8|9934.8|9945.5|9935.5|9943.8|9933.8|5
1623140970000|2021-06-08 08:29:30|9945|9935|9945.9|9935.9|9947|9937|9945|9935|4
1623140980000|2021-06-08 08:29:40|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|1
1623141000000|2021-06-08 08:30:00|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|1
1623141020000|2021-06-08 08:30:20|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|1
1623141030000|2021-06-08 08:30:30|9944.5|9934.5|9942.4|9932.4|9944.5|9934.5|9942.1|9932.1|3
1623141060000|2021-06-08 08:31:00|9942.1|9932.1|9941.6|9931.6|9942.4|9932.4|9941.6|9931.6|5
1623141080000|2021-06-08 08:31:20|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1623141130000|2021-06-08 08:32:10|9941.6|9931.6|9941.8|9931.8|9941.8|9931.8|9941.5|9931.5|3
1623141150000|2021-06-08 08:32:30|9942.9|9932.9|9943.5|9933.5|9944|9934|9942.9|9932.9|4
1623141160000|2021-06-08 08:32:40|9943|9933|9941.6|9931.6|9943|9933|9941.6|9931.6|8
1623141170000|2021-06-08 08:32:50|9940.8|9930.8|9940.9|9930.9|9941.6|9931.6|9940.8|9930.8|7
1623141190000|2021-06-08 08:33:10|9941|9931|9940.9|9930.9|9941.8|9931.8|9940.9|9930.9|4
1623141200000|2021-06-08 08:33:20|9940.8|9930.8|9941.1|9931.1|9941.1|9931.1|9940.8|9930.8|2
1623141210000|2021-06-08 08:33:30|9940.9|9930.9|9939.5|9929.5|9941.1|9931.1|9939.5|9929.5|5
1623141220000|2021-06-08 08:33:40|9939.6|9929.6|9940.4|9930.4|9940.4|9930.4|9939.6|9929.6|3
1623141230000|2021-06-08 08:33:50|9940.5|9930.5|9941.3|9931.3|9941.3|9931.3|9940.5|9930.5|4
1623141240000|2021-06-08 08:34:00|9941.4|9931.4|9943.4|9933.4|9943.6|9933.6|9941.4|9931.4|6
1623141250000|2021-06-08 08:34:10|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1623141260000|2021-06-08 08:34:20|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1623141270000|2021-06-08 08:34:30|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|1
1623141280000|2021-06-08 08:34:40|9943|9933|9943|9933|9943|9933|9943|9933|1
1623141300000|2021-06-08 08:35:00|9942.8|9932.8|9943.6|9933.6|9943.6|9933.6|9942.8|9932.8|4
1623141310000|2021-06-08 08:35:10|9944|9934|9944|9934|9944|9934|9944|9934|1
1623141320000|2021-06-08 08:35:20|9943.6|9933.6|9943.9|9933.9|9943.9|9933.9|9943.6|9933.6|2
1623141330000|2021-06-08 08:35:30|9944.4|9934.4|9945.9|9935.9|9947.5|9937.5|9944.4|9934.4|11
1623141340000|2021-06-08 08:35:40|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|1
1623141350000|2021-06-08 08:35:50|9946.4|9936.4|9946.4|9936.4|9946.5|9936.5|9946.4|9936.4|3
1623141360000|2021-06-08 08:36:00|9946.5|9936.5|9947.3|9937.3|9947.3|9937.3|9946.5|9936.5|2
1623141370000|2021-06-08 08:36:10|9947.1|9937.1|9948.1|9938.1|9948.4|9938.4|9947.1|9937.1|4
1623141380000|2021-06-08 08:36:20|9947.9|9937.9|9946.3|9936.3|9947.9|9937.9|9946.3|9936.3|3
1623141390000|2021-06-08 08:36:30|9946.1|9936.1|9945.8|9935.8|9946.1|9936.1|9945.8|9935.8|3
1623141400000|2021-06-08 08:36:40|9946.4|9936.4|9947.6|9937.6|9948.1|9938.1|9946.4|9936.4|6
1623141410000|2021-06-08 08:36:50|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|1
1623141430000|2021-06-08 08:37:10|9947.3|9937.3|9946.9|9936.9|9947.3|9937.3|9946.9|9936.9|2
1623141440000|2021-06-08 08:37:20|9946.6|9936.6|9946.6|9936.6|9946.6|9936.6|9946.4|9936.4|3
1623141450000|2021-06-08 08:37:30|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|1
1623141460000|2021-06-08 08:37:40|9946.6|9936.6|9943.4|9933.4|9946.6|9936.6|9943.4|9933.4|2
1623141470000|2021-06-08 08:37:50|9942.9|9932.9|9941.6|9931.6|9942.9|9932.9|9941|9931|4
1623141490000|2021-06-08 08:38:10|9941.5|9931.5|9941.5|9931.5|9941.5|9931.5|9941.5|9931.5|1
1623141500000|2021-06-08 08:38:20|9941.3|9931.3|9941.3|9931.3|9941.3|9931.3|9941.3|9931.3|1
1623141530000|2021-06-08 08:38:50|9941.4|9931.4|9941.6|9931.6|9941.6|9931.6|9941.4|9931.4|2
1623141540000|2021-06-08 08:39:00|9941.4|9931.4|9941.5|9931.5|9941.5|9931.5|9941.4|9931.4|8
1623141550000|2021-06-08 08:39:10|9941.4|9931.4|9941.3|9931.3|9941.5|9931.5|9941.3|9931.3|4
1623141560000|2021-06-08 08:39:20|9941.1|9931.1|9940.6|9930.6|9941.1|9931.1|9940.4|9930.4|4
1623141570000|2021-06-08 08:39:30|9940.4|9930.4|9942.5|9932.5|9942.5|9932.5|9940.4|9930.4|6
1623141590000|2021-06-08 08:39:50|9942.8|9932.8|9942.4|9932.4|9943|9933|9942.4|9932.4|4
1623141600000|2021-06-08 08:40:00|9942.9|9932.9|9943.9|9933.9|9943.9|9933.9|9942.9|9932.9|5
1623141650000|2021-06-08 08:40:50|9944.1|9934.1|9947.4|9937.4|9947.4|9937.4|9944.1|9934.1|3
1623141660000|2021-06-08 08:41:00|9947.1|9937.1|9946.9|9936.9|9947.1|9937.1|9946.9|9936.9|2
1623141670000|2021-06-08 08:41:10|9947.1|9937.1|9947.4|9937.4|9947.4|9937.4|9947.1|9937.1|2
1623141680000|2021-06-08 08:41:20|9947.6|9937.6|9948.6|9938.6|9948.6|9938.6|9947.6|9937.6|4
1623141690000|2021-06-08 08:41:30|9949.4|9939.4|9948|9938|9949.4|9939.4|9948|9938|4
1623141700000|2021-06-08 08:41:40|9947.5|9937.5|9947.6|9937.6|9947.9|9937.9|9947.5|9937.5|3
1623141710000|2021-06-08 08:41:50|9946.9|9936.9|9948.1|9938.1|9948.1|9938.1|9946.9|9936.9|5
1623141730000|2021-06-08 08:42:10|9947.6|9937.6|9948.1|9938.1|9948.1|9938.1|9947.6|9937.6|3
1623141770000|2021-06-08 08:42:50|9947.9|9937.9|9946.9|9936.9|9947.9|9937.9|9946.6|9936.6|4
1623141780000|2021-06-08 08:43:00|9947|9937|9947.4|9937.4|9947.4|9937.4|9947|9937|3
1623141790000|2021-06-08 08:43:10|9947.1|9937.1|9947|9937|9947.1|9937.1|9947|9937|2
1623141800000|2021-06-08 08:43:20|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|1
1623141810000|2021-06-08 08:43:30|9947.6|9937.6|9946.8|9936.8|9947.6|9937.6|9946.5|9936.5|10
1623141820000|2021-06-08 08:43:40|9946.5|9936.5|9946.5|9936.5|9947.4|9937.4|9946.5|9936.5|4
1623141830000|2021-06-08 08:43:50|9946|9936|9945.6|9935.6|9946|9936|9944.6|9934.6|5
1623141840000|2021-06-08 08:44:00|9945.9|9935.9|9944.8|9934.8|9946.6|9936.6|9944.6|9934.6|8
1623141870000|2021-06-08 08:44:30|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|1
1623141880000|2021-06-08 08:44:40|9944.8|9934.8|9944.5|9934.5|9945.3|9935.3|9944.5|9934.5|5
1623141890000|2021-06-08 08:44:50|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|9944.6|9934.6|1
1623141900000|2021-06-08 08:45:00|9945|9935|9947.9|9937.9|9947.9|9937.9|9944.8|9934.8|7
1623141960000|2021-06-08 08:46:00|9948.1|9938.1|9952.6|9942.6|9952.9|9942.9|9948.1|9938.1|8
1623141970000|2021-06-08 08:46:10|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|1
1623141980000|2021-06-08 08:46:20|9951|9941|9950.6|9940.6|9951|9941|9950.6|9940.6|4
1623141990000|2021-06-08 08:46:30|9950.8|9940.8|9951|9941|9951.3|9941.3|9950.8|9940.8|6
1623142000000|2021-06-08 08:46:40|9950.6|9940.6|9950.4|9940.4|9950.6|9940.6|9950.4|9940.4|2
1623142020000|2021-06-08 08:47:00|9950.3|9940.3|9950.3|9940.3|9950.3|9940.3|9950.3|9940.3|1
1623142030000|2021-06-08 08:47:10|9950|9940|9949.9|9939.9|9950|9940|9949.8|9939.8|3
1623142060000|2021-06-08 08:47:40|9950.3|9940.3|9950.3|9940.3|9950.3|9940.3|9950.3|9940.3|1
1623142070000|2021-06-08 08:47:50|9950.4|9940.4|9950.6|9940.6|9950.6|9940.6|9950.4|9940.4|2
1623142080000|2021-06-08 08:48:00|9950.5|9940.5|9950.5|9940.5|9950.5|9940.5|9950.5|9940.5|1
1623142090000|2021-06-08 08:48:10|9949.1|9939.1|9948.8|9938.8|9949.1|9939.1|9948.8|9938.8|2
1623142100000|2021-06-08 08:48:20|9948.5|9938.5|9948.8|9938.8|9948.8|9938.8|9948.5|9938.5|2
1623142110000|2021-06-08 08:48:30|9948.5|9938.5|9947.5|9937.5|9948.5|9938.5|9947.5|9937.5|4
1623142130000|2021-06-08 08:48:50|9947.6|9937.6|9950.9|9940.9|9950.9|9940.9|9947.6|9937.6|7
1623142140000|2021-06-08 08:49:00|9950.8|9940.8|9952.6|9942.6|9952.6|9942.6|9950.8|9940.8|6
1623142150000|2021-06-08 08:49:10|9952.5|9942.5|9952.6|9942.6|9952.6|9942.6|9952.3|9942.3|3
1623142170000|2021-06-08 08:49:30|9952.8|9942.8|9952.6|9942.6|9952.8|9942.8|9952.6|9942.6|2
1623142190000|2021-06-08 08:49:50|9952.3|9942.3|9952|9942|9952.3|9942.3|9952|9942|2
1623142220000|2021-06-08 08:50:20|9952.3|9942.3|9952.5|9942.5|9952.5|9942.5|9952.3|9942.3|2
1623142230000|2021-06-08 08:50:30|9952.4|9942.4|9952.1|9942.1|9952.4|9942.4|9952.1|9942.1|2
1623142240000|2021-06-08 08:50:40|9952.4|9942.4|9954|9944|9954|9944|9952.4|9942.4|5
1623142250000|2021-06-08 08:50:50|9954.3|9944.3|9952.9|9942.9|9954.3|9944.3|9952.6|9942.6|4
1623142260000|2021-06-08 08:51:00|9953.1|9943.1|9953.9|9943.9|9953.9|9943.9|9953.1|9943.1|4
1623142270000|2021-06-08 08:51:10|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9953.9|9943.9|4
1623142280000|2021-06-08 08:51:20|9954.4|9944.4|9954.1|9944.1|9954.4|9944.4|9954.1|9944.1|2
1623142290000|2021-06-08 08:51:30|9954.3|9944.3|9953.1|9943.1|9954.4|9944.4|9953.1|9943.1|5
1623142300000|2021-06-08 08:51:40|9953.4|9943.4|9953.1|9943.1|9953.4|9943.4|9953.1|9943.1|2
1623142310000|2021-06-08 08:51:50|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|1
1623142320000|2021-06-08 08:52:00|9953.1|9943.1|9953.4|9943.4|9953.4|9943.4|9952.9|9942.9|4
1623142350000|2021-06-08 08:52:30|9953.5|9943.5|9954.1|9944.1|9954.3|9944.3|9953.5|9943.5|5
1623142360000|2021-06-08 08:52:40|9954|9944|9953.6|9943.6|9954|9944|9953.5|9943.5|3
1623142370000|2021-06-08 08:52:50|9954.3|9944.3|9958.4|9948.4|9958.4|9948.4|9954.3|9944.3|8
1623142380000|2021-06-08 08:53:00|9958.6|9948.6|9958.8|9948.8|9959.5|9949.5|9958.6|9948.6|9
1623142390000|2021-06-08 08:53:10|9959|9949|9958.8|9948.8|9959.3|9949.3|9958.8|9948.8|4
1623142400000|2021-06-08 08:53:20|9958.6|9948.6|9957.4|9947.4|9958.6|9948.6|9957.1|9947.1|5
1623142410000|2021-06-08 08:53:30|9957.6|9947.6|9958.5|9948.5|9958.5|9948.5|9957.6|9947.6|2
1623142420000|2021-06-08 08:53:40|9958.3|9948.3|9956.9|9946.9|9958.3|9948.3|9956.9|9946.9|4
1623142430000|2021-06-08 08:53:50|9957.3|9947.3|9957.8|9947.8|9957.9|9947.9|9957.3|9947.3|6
1623142440000|2021-06-08 08:54:00|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|9957.5|9947.5|1
1623142450000|2021-06-08 08:54:10|9957.6|9947.6|9957.6|9947.6|9957.8|9947.8|9957.6|9947.6|3
1623142460000|2021-06-08 08:54:20|9957.4|9947.4|9957.1|9947.1|9957.4|9947.4|9957.1|9947.1|2
1623142470000|2021-06-08 08:54:30|9957.4|9947.4|9957.1|9947.1|9957.4|9947.4|9957.1|9947.1|2
1623142480000|2021-06-08 08:54:40|9956.9|9946.9|9957.1|9947.1|9957.1|9947.1|9956.9|9946.9|2
1623142490000|2021-06-08 08:54:50|9957.4|9947.4|9957.5|9947.5|9957.5|9947.5|9957.4|9947.4|4
1623142500000|2021-06-08 08:55:00|9957.8|9947.8|9957.8|9947.8|9958|9948|9957.8|9947.8|3
1623142510000|2021-06-08 08:55:10|9958|9948|9958.3|9948.3|9958.4|9948.4|9958|9948|4
1623142520000|2021-06-08 08:55:20|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|1
1623142530000|2021-06-08 08:55:30|9958.3|9948.3|9959.1|9949.1|9959.1|9949.1|9958.3|9948.3|3
1623142540000|2021-06-08 08:55:40|9958.8|9948.8|9958.4|9948.4|9958.8|9948.8|9958.4|9948.4|2
1623142550000|2021-06-08 08:55:50|9958|9948|9957.8|9947.8|9958|9948|9957.8|9947.8|2
1623142560000|2021-06-08 08:56:00|9958|9948|9958|9948|9958|9948|9958|9948|1
1623142570000|2021-06-08 08:56:10|9957.8|9947.8|9957.5|9947.5|9957.8|9947.8|9957.5|9947.5|2
1623142590000|2021-06-08 08:56:30|9957.8|9947.8|9957.9|9947.9|9957.9|9947.9|9957.8|9947.8|2
1623142610000|2021-06-08 08:56:50|9957.8|9947.8|9957.6|9947.6|9957.8|9947.8|9957.6|9947.6|2
1623142620000|2021-06-08 08:57:00|9957.4|9947.4|9956.9|9946.9|9957.4|9947.4|9956.9|9946.9|2
1623142650000|2021-06-08 08:57:30|9957|9947|9956.8|9946.8|9957.3|9947.3|9956.8|9946.8|4
1623142660000|2021-06-08 08:57:40|9956.5|9946.5|9954.8|9944.8|9956.5|9946.5|9954.6|9944.6|4
1623142670000|2021-06-08 08:57:50|9954.6|9944.6|9954.4|9944.4|9954.6|9944.6|9953.9|9943.9|5
1623142680000|2021-06-08 08:58:00|9954.3|9944.3|9954.3|9944.3|9954.4|9944.4|9954.3|9944.3|3
1623142690000|2021-06-08 08:58:10|9954.4|9944.4|9954|9944|9954.6|9944.6|9954|9944|6
1623142700000|2021-06-08 08:58:20|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1623142710000|2021-06-08 08:58:30|9954|9944|9953.5|9943.5|9954|9944|9953.1|9943.1|4
1623142720000|2021-06-08 08:58:40|9953.6|9943.6|9954|9944|9954|9944|9953.6|9943.6|2
1623142730000|2021-06-08 08:58:50|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|1
1623142740000|2021-06-08 08:59:00|9953.4|9943.4|9952.8|9942.8|9953.4|9943.4|9952.6|9942.6|3
1623142750000|2021-06-08 08:59:10|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|1
1623142760000|2021-06-08 08:59:20|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|1
1623142770000|2021-06-08 08:59:30|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|1
1623142780000|2021-06-08 08:59:40|9952.1|9942.1|9951.6|9941.6|9952.1|9942.1|9951.6|9941.6|3
1623142790000|2021-06-08 08:59:50|9951.8|9941.8|9951.4|9941.4|9951.8|9941.8|9951.4|9941.4|3
1623142800000|2021-06-08 09:00:00|9951.3|9941.3|9950.5|9940.5|9951.4|9941.4|9950.5|9940.5|7
1623142810000|2021-06-08 09:00:10|9950.8|9940.8|9949.6|9939.6|9950.8|9940.8|9949.6|9939.6|5
1623142820000|2021-06-08 09:00:20|9949.9|9939.9|9949.9|9939.9|9949.9|9939.9|9949.9|9939.9|1
1623142830000|2021-06-08 09:00:30|9950.1|9940.1|9950|9940|9950.1|9940.1|9949.9|9939.9|4
1623142840000|2021-06-08 09:00:40|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|9950|9940|3
1623142850000|2021-06-08 09:00:50|9950|9940|9950|9940|9950|9940|9949.6|9939.6|5
1623142860000|2021-06-08 09:01:00|9949.6|9939.6|9948.1|9938.1|9949.6|9939.6|9947.6|9937.6|10
1623142870000|2021-06-08 09:01:10|9948.3|9938.3|9949.1|9939.1|9949.1|9939.1|9948.3|9938.3|3
1623142880000|2021-06-08 09:01:20|9949.3|9939.3|9949.3|9939.3|9949.3|9939.3|9949.1|9939.1|3
1623142890000|2021-06-08 09:01:30|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|1
1623142900000|2021-06-08 09:01:40|9949|9939|9948.4|9938.4|9949|9939|9948.4|9938.4|6
1623142910000|2021-06-08 09:01:50|9948.6|9938.6|9948.4|9938.4|9948.6|9938.6|9948.4|9938.4|12
1623142920000|2021-06-08 09:02:00|9948.6|9938.6|9948.8|9938.8|9948.8|9938.8|9948.4|9938.4|5
1623142930000|2021-06-08 09:02:10|9948.4|9938.4|9948.8|9938.8|9948.8|9938.8|9948.4|9938.4|3
1623142940000|2021-06-08 09:02:20|9948.6|9938.6|9947.6|9937.6|9949.6|9939.6|9947.6|9937.6|6
1623142960000|2021-06-08 09:02:40|9947.5|9937.5|9947.4|9937.4|9947.5|9937.5|9947.3|9937.3|3
1623142970000|2021-06-08 09:02:50|9946|9936|9947.3|9937.3|9947.3|9937.3|9946|9936|2
1623142980000|2021-06-08 09:03:00|9947.5|9937.5|9949|9939|9949|9939|9947.5|9937.5|5
1623142990000|2021-06-08 09:03:10|9949.1|9939.1|9949|9939|9949.6|9939.6|9949|9939|4
1623143000000|2021-06-08 09:03:20|9949.1|9939.1|9947.6|9937.6|9949.4|9939.4|9947.6|9937.6|8
1623143020000|2021-06-08 09:03:40|9947.4|9937.4|9947.1|9937.1|9947.4|9937.4|9947.1|9937.1|2
1623143040000|2021-06-08 09:04:00|9947.3|9937.3|9947.1|9937.1|9948|9938|9947.1|9937.1|7
1623143050000|2021-06-08 09:04:10|9946.1|9936.1|9945.9|9935.9|9947|9937|9945.9|9935.9|7
1623143060000|2021-06-08 09:04:20|9945.4|9935.4|9946.3|9936.3|9946.3|9936.3|9945.4|9935.4|3
1623143070000|2021-06-08 09:04:30|9945.4|9935.4|9945|9935|9945.4|9935.4|9944.5|9934.5|4
1623143080000|2021-06-08 09:04:40|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|1
1623143120000|2021-06-08 09:05:20|9945.4|9935.4|9946.4|9936.4|9946.4|9936.4|9945.4|9935.4|4
1623143130000|2021-06-08 09:05:30|9946.6|9936.6|9947.6|9937.6|9947.6|9937.6|9946.6|9936.6|3
1623143140000|2021-06-08 09:05:40|9947.4|9937.4|9946.8|9936.8|9947.4|9937.4|9946.8|9936.8|2
1623143160000|2021-06-08 09:06:00|9947.4|9937.4|9947.6|9937.6|9947.6|9937.6|9947.4|9937.4|2
1623143170000|2021-06-08 09:06:10|9947.4|9937.4|9947.5|9937.5|9947.5|9937.5|9947.4|9937.4|2
1623143180000|2021-06-08 09:06:20|9947|9937|9947.6|9937.6|9947.6|9937.6|9947|9937|3
1623143190000|2021-06-08 09:06:30|9947.8|9937.8|9947|9937|9947.8|9937.8|9947|9937|3
1623143200000|2021-06-08 09:06:40|9946.6|9936.6|9945.8|9935.8|9946.6|9936.6|9945.8|9935.8|2
1623143210000|2021-06-08 09:06:50|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|1
1623143220000|2021-06-08 09:07:00|9944.9|9934.9|9944.6|9934.6|9944.9|9934.9|9944.6|9934.6|2
1623143230000|2021-06-08 09:07:10|9944.4|9934.4|9944.8|9934.8|9944.8|9934.8|9944.4|9934.4|4
1623143240000|2021-06-08 09:07:20|9944.1|9934.1|9945|9935|9945|9935|9944.1|9934.1|4
1623143260000|2021-06-08 09:07:40|9945.1|9935.1|9945|9935|9946|9936|9945|9935|5
1623143270000|2021-06-08 09:07:50|9945.1|9935.1|9945.1|9935.1|9945.1|9935.1|9945.1|9935.1|1
1623143290000|2021-06-08 09:08:10|9945|9935|9943.6|9933.6|9945|9935|9943.6|9933.6|4
1623143300000|2021-06-08 09:08:20|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943|9933|3
1623143310000|2021-06-08 09:08:30|9943.3|9933.3|9943.1|9933.1|9943.3|9933.3|9943.1|9933.1|2
1623143320000|2021-06-08 09:08:40|9943.4|9933.4|9944.6|9934.6|9944.6|9934.6|9943.4|9933.4|4
1623143330000|2021-06-08 09:08:50|9944.4|9934.4|9944.8|9934.8|9944.8|9934.8|9944.4|9934.4|4
1623143340000|2021-06-08 09:09:00|9943.9|9933.9|9943.5|9933.5|9944.6|9934.6|9943.1|9933.1|7
1623143350000|2021-06-08 09:09:10|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1623143360000|2021-06-08 09:09:20|9944|9934|9944.5|9934.5|9944.5|9934.5|9944|9934|2
1623143370000|2021-06-08 09:09:30|9944.9|9934.9|9946|9936|9946|9936|9944.9|9934.9|7
1623143380000|2021-06-08 09:09:40|9945.9|9935.9|9947.1|9937.1|9947.1|9937.1|9945.1|9935.1|7
1623143400000|2021-06-08 09:10:00|9947.3|9937.3|9947.6|9937.6|9947.6|9937.6|9947.3|9937.3|2
1623143420000|2021-06-08 09:10:20|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|1
1623143440000|2021-06-08 09:10:40|9947.9|9937.9|9948|9938|9948|9938|9947.9|9937.9|2
1623143450000|2021-06-08 09:10:50|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|1
1623143470000|2021-06-08 09:11:10|9947.5|9937.5|9946.1|9936.1|9947.5|9937.5|9946.1|9936.1|3
1623143480000|2021-06-08 09:11:20|9946.4|9936.4|9946.1|9936.1|9946.6|9936.6|9946.1|9936.1|4
1623143490000|2021-06-08 09:11:30|9945.9|9935.9|9945|9935|9945.9|9935.9|9945|9935|3
1623143500000|2021-06-08 09:11:40|9945.4|9935.4|9945.8|9935.8|9945.8|9935.8|9945.4|9935.4|2
1623143510000|2021-06-08 09:11:50|9946|9936|9945.9|9935.9|9946|9936|9945.6|9935.6|4
1623143520000|2021-06-08 09:12:00|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|1
1623143540000|2021-06-08 09:12:20|9945.4|9935.4|9945.1|9935.1|9945.4|9935.4|9945.1|9935.1|2
1623143550000|2021-06-08 09:12:30|9944.4|9934.4|9944.9|9934.9|9945.1|9935.1|9944.4|9934.4|3
1623143560000|2021-06-08 09:12:40|9944.4|9934.4|9943.1|9933.1|9944.4|9934.4|9943.1|9933.1|4
1623143570000|2021-06-08 09:12:50|9943|9933|9943|9933|9943|9933|9943|9933|1
1623143580000|2021-06-08 09:13:00|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1623143590000|2021-06-08 09:13:10|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|1
1623143600000|2021-06-08 09:13:20|9943|9933|9943.3|9933.3|9943.3|9933.3|9942.3|9932.3|5
1623143610000|2021-06-08 09:13:30|9943.5|9933.5|9943.3|9933.3|9943.6|9933.6|9943.3|9933.3|6
1623143620000|2021-06-08 09:13:40|9943.5|9933.5|9943.1|9933.1|9943.5|9933.5|9943|9933|8
1623143630000|2021-06-08 09:13:50|9943|9933|9943|9933|9943|9933|9943|9933|1
1623143700000|2021-06-08 09:15:00|9943.1|9933.1|9946.4|9936.4|9946.4|9936.4|9943.1|9933.1|8
1623143710000|2021-06-08 09:15:10|9946.5|9936.5|9946.6|9936.6|9946.6|9936.6|9946.4|9936.4|4
1623143720000|2021-06-08 09:15:20|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|1
1623143730000|2021-06-08 09:15:30|9946.4|9936.4|9946.1|9936.1|9946.4|9936.4|9945.9|9935.9|4
1623143740000|2021-06-08 09:15:40|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1623143750000|2021-06-08 09:15:50|9946.5|9936.5|9946.5|9936.5|9946.6|9936.6|9946.5|9936.5|3
1623143760000|2021-06-08 09:16:00|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|1
1623143780000|2021-06-08 09:16:20|9947|9937|9947.3|9937.3|9947.3|9937.3|9947|9937|2
1623143790000|2021-06-08 09:16:30|9946.8|9936.8|9946.5|9936.5|9946.8|9936.8|9946.5|9936.5|2
1623143800000|2021-06-08 09:16:40|9946.4|9936.4|9946.1|9936.1|9946.4|9936.4|9946.1|9936.1|2
1623143810000|2021-06-08 09:16:50|9945.8|9935.8|9945.1|9935.1|9945.8|9935.8|9945.1|9935.1|2
1623143840000|2021-06-08 09:17:20|9944.9|9934.9|9943.9|9933.9|9944.9|9934.9|9943.6|9933.6|4
1623143850000|2021-06-08 09:17:30|9944.1|9934.1|9945.6|9935.6|9946.1|9936.1|9944.1|9934.1|7
1623143860000|2021-06-08 09:17:40|9945.9|9935.9|9945.5|9935.5|9945.9|9935.9|9945.5|9935.5|3
1623143870000|2021-06-08 09:17:50|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|9945.6|9935.6|1
1623143880000|2021-06-08 09:18:00|9945.5|9935.5|9945.3|9935.3|9945.9|9935.9|9944.5|9934.5|10
1623143890000|2021-06-08 09:18:10|9945.1|9935.1|9944.9|9934.9|9945.1|9935.1|9944.9|9934.9|2
1623143910000|2021-06-08 09:18:30|9945.1|9935.1|9945.4|9935.4|9945.4|9935.4|9945.1|9935.1|2
1623143920000|2021-06-08 09:18:40|9945.1|9935.1|9947|9937|9947.1|9937.1|9945.1|9935.1|8
1623143980000|2021-06-08 09:19:40|9947.1|9937.1|9945.5|9935.5|9947.1|9937.1|9945.4|9935.4|6
1623143990000|2021-06-08 09:19:50|9945.1|9935.1|9945.5|9935.5|9945.5|9935.5|9945.1|9935.1|2
1623144000000|2021-06-08 09:20:00|9946.1|9936.1|9947.4|9937.4|9947.4|9937.4|9946.1|9936.1|5
1623144010000|2021-06-08 09:20:10|9947.5|9937.5|9947.8|9937.8|9948.3|9938.3|9947.5|9937.5|3
1623144070000|2021-06-08 09:21:10|9947.3|9937.3|9947.4|9937.4|9947.4|9937.4|9947.1|9937.1|3
1623144090000|2021-06-08 09:21:30|9947.8|9937.8|9947.6|9937.6|9948.1|9938.1|9947.6|9937.6|4
1623144130000|2021-06-08 09:22:10|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|9947.6|9937.6|3
1623144160000|2021-06-08 09:22:40|9947.3|9937.3|9947.6|9937.6|9947.6|9937.6|9947.3|9937.3|2
1623144180000|2021-06-08 09:23:00|9947.4|9937.4|9946.9|9936.9|9947.4|9937.4|9946.6|9936.6|4
1623144190000|2021-06-08 09:23:10|9947.3|9937.3|9947.6|9937.6|9948.1|9938.1|9947.3|9937.3|4
1623144220000|2021-06-08 09:23:40|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|1
1623144230000|2021-06-08 09:23:50|9947.9|9937.9|9948|9938|9948.4|9938.4|9947.9|9937.9|4
1623144240000|2021-06-08 09:24:00|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|1
1623144250000|2021-06-08 09:24:10|9947.9|9937.9|9947.1|9937.1|9947.9|9937.9|9947.1|9937.1|3
1623144260000|2021-06-08 09:24:20|9947.4|9937.4|9947.5|9937.5|9948.1|9938.1|9947.4|9937.4|5
1623144270000|2021-06-08 09:24:30|9947|9937|9947.5|9937.5|9947.5|9937.5|9947|9937|2
1623144280000|2021-06-08 09:24:40|9947.8|9937.8|9947.6|9937.6|9947.8|9937.8|9947.6|9937.6|2
1623144300000|2021-06-08 09:25:00|9947.4|9937.4|9947.4|9937.4|9947.4|9937.4|9946.9|9936.9|7
1623144310000|2021-06-08 09:25:10|9947.6|9937.6|9951.4|9941.4|9951.6|9941.6|9947.6|9937.6|9
1623144320000|2021-06-08 09:25:20|9951.6|9941.6|9951.4|9941.4|9951.6|9941.6|9950.9|9940.9|7
1623144330000|2021-06-08 09:25:30|9951.6|9941.6|9951.4|9941.4|9951.6|9941.6|9951.4|9941.4|6
1623144350000|2021-06-08 09:25:50|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9950.9|9940.9|3
1623144360000|2021-06-08 09:26:00|9950.9|9940.9|9947.9|9937.9|9951.1|9941.1|9947.9|9937.9|7
1623144370000|2021-06-08 09:26:10|9948.1|9938.1|9948.6|9938.6|9948.6|9938.6|9948.1|9938.1|3
1623144380000|2021-06-08 09:26:20|9948.9|9938.9|9948.4|9938.4|9949.4|9939.4|9948.4|9938.4|4
1623144400000|2021-06-08 09:26:40|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|1
1623144410000|2021-06-08 09:26:50|9947.6|9937.6|9947.4|9937.4|9947.6|9937.6|9946.9|9936.9|4
1623144420000|2021-06-08 09:27:00|9946.9|9936.9|9946.9|9936.9|9947.1|9937.1|9946.9|9936.9|3
1623144430000|2021-06-08 09:27:10|9946.8|9936.8|9947.6|9937.6|9947.6|9937.6|9946.8|9936.8|4
1623144440000|2021-06-08 09:27:20|9948.5|9938.5|9948.9|9938.9|9948.9|9938.9|9948.5|9938.5|5
1623144450000|2021-06-08 09:27:30|9948.6|9938.6|9948.6|9938.6|9948.9|9938.9|9948.6|9938.6|3
1623144460000|2021-06-08 09:27:40|9948.9|9938.9|9948.4|9938.4|9949.1|9939.1|9947.4|9937.4|7
1623144470000|2021-06-08 09:27:50|9948.3|9938.3|9947.9|9937.9|9948.4|9938.4|9947.9|9937.9|4
1623144480000|2021-06-08 09:28:00|9948.9|9938.9|9948.9|9938.9|9948.9|9938.9|9948.9|9938.9|1
1623144500000|2021-06-08 09:28:20|9948.6|9938.6|9947.4|9937.4|9948.6|9938.6|9947.4|9937.4|2
1623144510000|2021-06-08 09:28:30|9947.1|9937.1|9946.9|9936.9|9947.1|9937.1|9946.9|9936.9|2
1623144520000|2021-06-08 09:28:40|9947.1|9937.1|9947.9|9937.9|9947.9|9937.9|9947.1|9937.1|3
1623144530000|2021-06-08 09:28:50|9947.6|9937.6|9947.4|9937.4|9947.6|9937.6|9947.4|9937.4|2
1623144550000|2021-06-08 09:29:10|9947.1|9937.1|9946.9|9936.9|9947.1|9937.1|9946.9|9936.9|2
1623144560000|2021-06-08 09:29:20|9946.6|9936.6|9945.6|9935.6|9946.9|9936.9|9945.6|9935.6|6
1623144570000|2021-06-08 09:29:30|9945.9|9935.9|9947.3|9937.3|9947.3|9937.3|9945.9|9935.9|5
1623144580000|2021-06-08 09:29:40|9947|9937|9947.3|9937.3|9947.3|9937.3|9946.6|9936.6|5
1623144590000|2021-06-08 09:29:50|9947.4|9937.4|9948.9|9938.9|9948.9|9938.9|9947.3|9937.3|6
1623144600000|2021-06-08 09:30:00|9948.8|9938.8|9947.9|9937.9|9948.8|9938.8|9947.9|9937.9|3
1623144610000|2021-06-08 09:30:10|9948.1|9938.1|9949.9|9939.9|9950|9940|9948.1|9938.1|7
1623144620000|2021-06-08 09:30:20|9949.6|9939.6|9949.6|9939.6|9949.9|9939.9|9949.6|9939.6|3
1623144630000|2021-06-08 09:30:30|9947.8|9937.8|9948.6|9938.6|9948.9|9938.9|9947.8|9937.8|10
1623144640000|2021-06-08 09:30:40|9948.9|9938.9|9948.9|9938.9|9948.9|9938.9|9948.6|9938.6|3
1623144650000|2021-06-08 09:30:50|9949.1|9939.1|9949.9|9939.9|9949.9|9939.9|9949.1|9939.1|4
1623144660000|2021-06-08 09:31:00|9949.6|9939.6|9949.5|9939.5|9949.6|9939.6|9949.1|9939.1|4
1623144670000|2021-06-08 09:31:10|9949.4|9939.4|9948.9|9938.9|9949.4|9939.4|9948.9|9938.9|3
1623144680000|2021-06-08 09:31:20|9948.6|9938.6|9949.4|9939.4|9949.5|9939.5|9948.6|9938.6|4
1623144690000|2021-06-08 09:31:30|9949.1|9939.1|9947.4|9937.4|9949.1|9939.1|9947.4|9937.4|4
1623144700000|2021-06-08 09:31:40|9947.1|9937.1|9946.6|9936.6|9947.1|9937.1|9946.4|9936.4|5
1623144710000|2021-06-08 09:31:50|9946.8|9936.8|9947.5|9937.5|9947.5|9937.5|9946.8|9936.8|2
1623144740000|2021-06-08 09:32:20|9947.8|9937.8|9949.3|9939.3|9949.3|9939.3|9947.8|9937.8|2
1623144750000|2021-06-08 09:32:30|9949.5|9939.5|9949.3|9939.3|9949.5|9939.5|9949.3|9939.3|2
1623144760000|2021-06-08 09:32:40|9949.5|9939.5|9949.6|9939.6|9950.4|9940.4|9949.5|9939.5|6
1623144770000|2021-06-08 09:32:50|9949.4|9939.4|9949.1|9939.1|9949.4|9939.4|9948.4|9938.4|5
1623144780000|2021-06-08 09:33:00|9949.3|9939.3|9950.4|9940.4|9950.4|9940.4|9949.3|9939.3|6
1623144790000|2021-06-08 09:33:10|9950.1|9940.1|9949.9|9939.9|9950.1|9940.1|9949.9|9939.9|2
1623144800000|2021-06-08 09:33:20|9950.1|9940.1|9950.4|9940.4|9950.6|9940.6|9950.1|9940.1|3
1623144830000|2021-06-08 09:33:50|9950.6|9940.6|9950.9|9940.9|9950.9|9940.9|9950.6|9940.6|2
1623144840000|2021-06-08 09:34:00|9951.1|9941.1|9949.9|9939.9|9951.4|9941.4|9949.9|9939.9|8
1623144850000|2021-06-08 09:34:10|9949.8|9939.8|9949.4|9939.4|9949.8|9939.8|9948.9|9938.9|4
1623144860000|2021-06-08 09:34:20|9949.3|9939.3|9948.9|9938.9|9949.3|9939.3|9948.9|9938.9|3
1623144870000|2021-06-08 09:34:30|9948.6|9938.6|9948.9|9938.9|9948.9|9938.9|9948.5|9938.5|4
1623144880000|2021-06-08 09:34:40|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|9948.6|9938.6|1
1623144890000|2021-06-08 09:34:50|9948.4|9938.4|9946.5|9936.5|9948.4|9938.4|9946.5|9936.5|3
1623144900000|2021-06-08 09:35:00|9946.8|9936.8|9948|9938|9948.1|9938.1|9946.8|9936.8|5
1623144910000|2021-06-08 09:35:10|9947.9|9937.9|9947|9937|9947.9|9937.9|9947|9937|3
1623144930000|2021-06-08 09:35:30|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|1
1623144940000|2021-06-08 09:35:40|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1623144960000|2021-06-08 09:36:00|9947.3|9937.3|9946.9|9936.9|9947.3|9937.3|9946.9|9936.9|3
1623144970000|2021-06-08 09:36:10|9946.6|9936.6|9946.4|9936.4|9946.6|9936.6|9946.4|9936.4|2
1623144980000|2021-06-08 09:36:20|9946.1|9936.1|9946|9936|9946.1|9936.1|9945.9|9935.9|3
1623144990000|2021-06-08 09:36:30|9945.9|9935.9|9944.3|9934.3|9945.9|9935.9|9944.1|9934.1|4
1623145000000|2021-06-08 09:36:40|9944.1|9934.1|9944.5|9934.5|9944.5|9934.5|9943.9|9933.9|4
1623145020000|2021-06-08 09:37:00|9944.4|9934.4|9943.1|9933.1|9944.4|9934.4|9942.9|9932.9|7
1623145030000|2021-06-08 09:37:10|9943|9933|9943.3|9933.3|9943.4|9933.4|9942.6|9932.6|7
1623145040000|2021-06-08 09:37:20|9942.9|9932.9|9942|9932|9942.9|9932.9|9942|9932|5
1623145060000|2021-06-08 09:37:40|9942.4|9932.4|9941.6|9931.6|9942.6|9932.6|9941.6|9931.6|5
1623145090000|2021-06-08 09:38:10|9941.3|9931.3|9941.3|9931.3|9941.3|9931.3|9941.3|9931.3|1
1623145100000|2021-06-08 09:38:20|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|1
1623145110000|2021-06-08 09:38:30|9941|9931|9941|9931|9941|9931|9941|9931|1
1623145120000|2021-06-08 09:38:40|9940.8|9930.8|9941|9931|9941.3|9931.3|9940.8|9930.8|5
1623145130000|2021-06-08 09:38:50|9940.6|9930.6|9942.6|9932.6|9942.6|9932.6|9940.6|9930.6|3
1623145140000|2021-06-08 09:39:00|9942.8|9932.8|9943.1|9933.1|9943.6|9933.6|9942.8|9932.8|6
1623145150000|2021-06-08 09:39:10|9943.4|9933.4|9944.1|9934.1|9944.1|9934.1|9943.1|9933.1|5
1623145160000|2021-06-08 09:39:20|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1623145200000|2021-06-08 09:40:00|9943.6|9933.6|9942|9932|9943.6|9933.6|9941|9931|7
1623145210000|2021-06-08 09:40:10|9942.1|9932.1|9942.5|9932.5|9942.5|9932.5|9942.1|9932.1|2
1623145220000|2021-06-08 09:40:20|9942.4|9932.4|9940.1|9930.1|9942.4|9932.4|9940.1|9930.1|5
1623145240000|2021-06-08 09:40:40|9940|9930|9939.8|9929.8|9940|9930|9939.4|9929.4|5
1623145250000|2021-06-08 09:40:50|9939.5|9929.5|9939.4|9929.4|9939.5|9929.5|9939.4|9929.4|2
1623145260000|2021-06-08 09:41:00|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|9939.6|9929.6|1
1623145270000|2021-06-08 09:41:10|9939.5|9929.5|9940.4|9930.4|9940.4|9930.4|9939.3|9929.3|6
1623145280000|2021-06-08 09:41:20|9940.3|9930.3|9939.8|9929.8|9940.3|9930.3|9939.8|9929.8|5
1623145290000|2021-06-08 09:41:30|9939.5|9929.5|9938.4|9928.4|9939.5|9929.5|9938.4|9928.4|4
1623145300000|2021-06-08 09:41:40|9938.6|9928.6|9938.6|9928.6|9938.9|9928.9|9937.5|9927.5|9
1623145320000|2021-06-08 09:42:00|9939|9929|9937.8|9927.8|9939|9929|9937.8|9927.8|7
1623145330000|2021-06-08 09:42:10|9937.9|9927.9|9937.6|9927.6|9938|9928|9937.6|9927.6|5
1623145340000|2021-06-08 09:42:20|9937.4|9927.4|9937.4|9927.4|9937.9|9927.9|9937.3|9927.3|8
1623145350000|2021-06-08 09:42:30|9937.1|9927.1|9937.1|9927.1|9937.1|9927.1|9937|9927|3
1623145360000|2021-06-08 09:42:40|9937.4|9927.4|9937.3|9927.3|9937.4|9927.4|9936.9|9926.9|5
1623145370000|2021-06-08 09:42:50|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|1
1623145380000|2021-06-08 09:43:00|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|1
1623145400000|2021-06-08 09:43:20|9936.5|9926.5|9935.9|9925.9|9936.5|9926.5|9935.5|9925.5|4
1623145410000|2021-06-08 09:43:30|9935.5|9925.5|9935.9|9925.9|9935.9|9925.9|9935.5|9925.5|3
1623145420000|2021-06-08 09:43:40|9935.5|9925.5|9935.8|9925.8|9935.8|9925.8|9935.5|9925.5|2
1623145430000|2021-06-08 09:43:50|9935.5|9925.5|9935.5|9925.5|9936|9926|9935.5|9925.5|4
1623145440000|2021-06-08 09:44:00|9935.4|9925.4|9932.4|9922.4|9935.4|9925.4|9932.1|9922.1|10
1623145450000|2021-06-08 09:44:10|9932.5|9922.5|9931.6|9921.6|9934|9924|9931.5|9921.5|12
1623145460000|2021-06-08 09:44:20|9931.8|9921.8|9930.6|9920.6|9932.5|9922.5|9930.6|9920.6|7
1623145470000|2021-06-08 09:44:30|9930.9|9920.9|9930.9|9920.9|9930.9|9920.9|9930.9|9920.9|1
1623145480000|2021-06-08 09:44:40|9930.8|9920.8|9931|9921|9931|9921|9930.8|9920.8|4
1623145490000|2021-06-08 09:44:50|9930.8|9920.8|9931|9921|9931|9921|9930.8|9920.8|2
1623145500000|2021-06-08 09:45:00|9931.3|9921.3|9934.3|9924.3|9934.3|9924.3|9931.3|9921.3|8
1623145510000|2021-06-08 09:45:10|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|1
1623145520000|2021-06-08 09:45:20|9934.3|9924.3|9934.9|9924.9|9934.9|9924.9|9934.3|9924.3|3
1623145550000|2021-06-08 09:45:50|9934.8|9924.8|9933.4|9923.4|9934.8|9924.8|9933.4|9923.4|6
1623145560000|2021-06-08 09:46:00|9933.3|9923.3|9933.3|9923.3|9933.4|9923.4|9933.3|9923.3|3
1623145570000|2021-06-08 09:46:10|9933.4|9923.4|9934.4|9924.4|9934.4|9924.4|9933.4|9923.4|4
1623145590000|2021-06-08 09:46:30|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|1
1623145600000|2021-06-08 09:46:40|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1623145610000|2021-06-08 09:46:50|9935.4|9925.4|9936.5|9926.5|9936.5|9926.5|9935.4|9925.4|2
1623145620000|2021-06-08 09:47:00|9936.6|9926.6|9936.9|9926.9|9936.9|9926.9|9936.6|9926.6|2
1623145630000|2021-06-08 09:47:10|9937.1|9927.1|9937.5|9927.5|9937.8|9927.8|9937.1|9927.1|4
1623145640000|2021-06-08 09:47:20|9937.4|9927.4|9935.9|9925.9|9937.4|9927.4|9935.9|9925.9|5
1623145660000|2021-06-08 09:47:40|9936|9926|9935.8|9925.8|9936|9926|9935.6|9925.6|5
1623145670000|2021-06-08 09:47:50|9935.6|9925.6|9935.8|9925.8|9935.8|9925.8|9935.6|9925.6|2
1623145680000|2021-06-08 09:48:00|9935.6|9925.6|9934.1|9924.1|9935.8|9925.8|9934.1|9924.1|7
1623145690000|2021-06-08 09:48:10|9934|9924|9933.6|9923.6|9934|9924|9933.6|9923.6|3
1623145700000|2021-06-08 09:48:20|9933.4|9923.4|9932.8|9922.8|9933.8|9923.8|9932.3|9922.3|6
1623145710000|2021-06-08 09:48:30|9933|9923|9933.5|9923.5|9933.6|9923.6|9933|9923|4
1623145730000|2021-06-08 09:48:50|9933.4|9923.4|9933.1|9923.1|9933.4|9923.4|9933.1|9923.1|3
1623145740000|2021-06-08 09:49:00|9933.3|9923.3|9933.3|9923.3|9933.3|9923.3|9933.3|9923.3|1
1623145750000|2021-06-08 09:49:10|9933.5|9923.5|9934.4|9924.4|9934.4|9924.4|9933.5|9923.5|2
1623145760000|2021-06-08 09:49:20|9934.3|9924.3|9934.3|9924.3|9934.3|9924.3|9934.3|9924.3|1
1623145780000|2021-06-08 09:49:40|9934|9924|9930.9|9920.9|9934|9924|9930.9|9920.9|2
1623145790000|2021-06-08 09:49:50|9930.8|9920.8|9928.9|9918.9|9930.8|9920.8|9928.9|9918.9|3
1623145800000|2021-06-08 09:50:00|9927.9|9917.9|9928.4|9918.4|9928.4|9918.4|9927.8|9917.8|5
1623145810000|2021-06-08 09:50:10|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|1
1623145820000|2021-06-08 09:50:20|9928.4|9918.4|9928.1|9918.1|9928.4|9918.4|9928.1|9918.1|2
1623145830000|2021-06-08 09:50:30|9928|9918|9927.8|9917.8|9928|9918|9927.8|9917.8|2
1623145840000|2021-06-08 09:50:40|9927.6|9917.6|9927.8|9917.8|9927.8|9917.8|9927.6|9917.6|2
1623145850000|2021-06-08 09:50:50|9928|9918|9928.5|9918.5|9928.5|9918.5|9928|9918|3
1623145880000|2021-06-08 09:51:20|9928.9|9918.9|9930.4|9920.4|9930.4|9920.4|9928.9|9918.9|2
1623145890000|2021-06-08 09:51:30|9930.6|9920.6|9930.4|9920.4|9930.6|9920.6|9930.4|9920.4|2
1623145900000|2021-06-08 09:51:40|9930.5|9920.5|9930.5|9920.5|9930.5|9920.5|9930.5|9920.5|1
1623145920000|2021-06-08 09:52:00|9931|9921|9932.8|9922.8|9932.8|9922.8|9931|9921|4
1623145930000|2021-06-08 09:52:10|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|1
1623145940000|2021-06-08 09:52:20|9933.3|9923.3|9933.1|9923.1|9933.5|9923.5|9933.1|9923.1|3
1623145960000|2021-06-08 09:52:40|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|1
1623145970000|2021-06-08 09:52:50|9931.6|9921.6|9931.5|9921.5|9931.6|9921.6|9931.5|9921.5|2
1623145980000|2021-06-08 09:53:00|9930.6|9920.6|9929|9919|9930.6|9920.6|9928.9|9918.9|3
1623145990000|2021-06-08 09:53:10|9928.8|9918.8|9928.8|9918.8|9929.1|9919.1|9928.8|9918.8|3
1623146000000|2021-06-08 09:53:20|9929|9919|9929.6|9919.6|9929.6|9919.6|9929|9919|4
1623146010000|2021-06-08 09:53:30|9929.4|9919.4|9929.6|9919.6|9929.6|9919.6|9929.4|9919.4|2
1623146030000|2021-06-08 09:53:50|9929.4|9919.4|9929.6|9919.6|9929.6|9919.6|9929.4|9919.4|2
1623146040000|2021-06-08 09:54:00|9930.4|9920.4|9931.1|9921.1|9931.1|9921.1|9930.4|9920.4|2
1623146050000|2021-06-08 09:54:10|9930.9|9920.9|9930.5|9920.5|9930.9|9920.9|9930.5|9920.5|3
1623146080000|2021-06-08 09:54:40|9930.6|9920.6|9931.4|9921.4|9931.4|9921.4|9930.6|9920.6|2
1623146090000|2021-06-08 09:54:50|9931.1|9921.1|9931.4|9921.4|9931.5|9921.5|9930.9|9920.9|4
1623146100000|2021-06-08 09:55:00|9930.9|9920.9|9930.9|9920.9|9930.9|9920.9|9930.9|9920.9|1
1623146110000|2021-06-08 09:55:10|9931|9921|9931.3|9921.3|9931.3|9921.3|9931|9921|3
1623146120000|2021-06-08 09:55:20|9931.8|9921.8|9931.8|9921.8|9931.8|9921.8|9931.8|9921.8|1
1623146140000|2021-06-08 09:55:40|9932.1|9922.1|9931.6|9921.6|9932.1|9922.1|9931.6|9921.6|4
1623146230000|2021-06-08 09:57:10|9931.4|9921.4|9929.8|9919.8|9931.4|9921.4|9929.8|9919.8|2
1623146260000|2021-06-08 09:57:40|9929.6|9919.6|9927.8|9917.8|9929.6|9919.6|9927.1|9917.1|4
1623146280000|2021-06-08 09:58:00|9927.3|9917.3|9927.6|9917.6|9927.6|9917.6|9927.3|9917.3|2
1623146310000|2021-06-08 09:58:30|9927.3|9917.3|9926.9|9916.9|9927.3|9917.3|9926.9|9916.9|2
1623146330000|2021-06-08 09:58:50|9927.3|9917.3|9927.6|9917.6|9927.6|9917.6|9927.3|9917.3|2
1623146360000|2021-06-08 09:59:20|9927.8|9917.8|9927.8|9917.8|9928|9918|9927.8|9917.8|3
1623146370000|2021-06-08 09:59:30|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|1
1623146380000|2021-06-08 09:59:40|9927.8|9917.8|9928|9918|9928.1|9918.1|9927.8|9917.8|4
1623146400000|2021-06-08 10:00:00|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1623146430000|2021-06-08 10:00:30|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|1
1623146440000|2021-06-08 10:00:40|9924.3|9914.3|9923.8|9913.8|9924.3|9914.3|9923.6|9913.6|3
1623146470000|2021-06-08 10:01:10|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|1
1623146480000|2021-06-08 10:01:20|9923.8|9913.8|9924.4|9914.4|9924.4|9914.4|9923.8|9913.8|2
1623146490000|2021-06-08 10:01:30|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|9924.1|9914.1|3
1623146500000|2021-06-08 10:01:40|9924.4|9914.4|9924.9|9914.9|9924.9|9914.9|9924.4|9914.4|3
1623146510000|2021-06-08 10:01:50|9924.6|9914.6|9923.6|9913.6|9924.6|9914.6|9923.5|9913.5|7
1623146520000|2021-06-08 10:02:00|9923.8|9913.8|9924.4|9914.4|9924.4|9914.4|9923.8|9913.8|3
1623146540000|2021-06-08 10:02:20|9924.6|9914.6|9924.1|9914.1|9924.8|9914.8|9924.1|9914.1|4
1623146560000|2021-06-08 10:02:40|9923.9|9913.9|9923.5|9913.5|9923.9|9913.9|9923.5|9913.5|2
1623146570000|2021-06-08 10:02:50|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|1
1623146580000|2021-06-08 10:03:00|9924|9914|9924|9914|9924|9914|9924|9914|1
1623146590000|2021-06-08 10:03:10|9924.1|9914.1|9924.5|9914.5|9924.5|9914.5|9924.1|9914.1|2
1623146600000|2021-06-08 10:03:20|9924.3|9914.3|9923.3|9913.3|9924.3|9914.3|9922.9|9912.9|6
1623146610000|2021-06-08 10:03:30|9922.9|9912.9|9923.3|9913.3|9923.3|9913.3|9922.9|9912.9|2
1623146620000|2021-06-08 10:03:40|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1623146630000|2021-06-08 10:03:50|9923.1|9913.1|9923.9|9913.9|9923.9|9913.9|9923.1|9913.1|3
1623146640000|2021-06-08 10:04:00|9924|9914|9924|9914|9924.3|9914.3|9924|9914|3
1623146650000|2021-06-08 10:04:10|9923.8|9913.8|9922.4|9912.4|9923.8|9913.8|9922.4|9912.4|4
1623146660000|2021-06-08 10:04:20|9922.1|9912.1|9922.1|9912.1|9922.3|9912.3|9922.1|9912.1|3
1623146670000|2021-06-08 10:04:30|9921.5|9911.5|9919.4|9909.4|9921.5|9911.5|9919.4|9909.4|6
1623146680000|2021-06-08 10:04:40|9919.9|9909.9|9920.1|9910.1|9920.6|9910.6|9919.6|9909.6|14
1623146690000|2021-06-08 10:04:50|9920.3|9910.3|9921.1|9911.1|9921.5|9911.5|9920.1|9910.1|8
1623146700000|2021-06-08 10:05:00|9921|9911|9919.6|9909.6|9921|9911|9919.6|9909.6|4
1623146710000|2021-06-08 10:05:10|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|1
1623146720000|2021-06-08 10:05:20|9918.6|9908.6|9918.9|9908.9|9918.9|9908.9|9918.6|9908.6|2
1623146730000|2021-06-08 10:05:30|9918|9908|9918|9908|9918|9908|9918|9908|1
1623146740000|2021-06-08 10:05:40|9917.9|9907.9|9917.4|9907.4|9917.9|9907.9|9917.3|9907.3|7
1623146750000|2021-06-08 10:05:50|9917.5|9907.5|9917.3|9907.3|9917.5|9907.5|9917.3|9907.3|2
1623146760000|2021-06-08 10:06:00|9917.5|9907.5|9917.3|9907.3|9917.5|9907.5|9917.3|9907.3|4
1623146770000|2021-06-08 10:06:10|9917.5|9907.5|9917.4|9907.4|9917.5|9907.5|9917.4|9907.4|2
1623146780000|2021-06-08 10:06:20|9916.6|9906.6|9917.5|9907.5|9917.5|9907.5|9916.6|9906.6|3
1623146790000|2021-06-08 10:06:30|9918|9908|9916.1|9906.1|9918|9908|9916.1|9906.1|2
1623146800000|2021-06-08 10:06:40|9915.9|9905.9|9916.1|9906.1|9916.1|9906.1|9915.9|9905.9|2
1623146810000|2021-06-08 10:06:50|9916.3|9906.3|9915.5|9905.5|9916.3|9906.3|9915.5|9905.5|2
1623146820000|2021-06-08 10:07:00|9916.3|9906.3|9917.8|9907.8|9918|9908|9916.3|9906.3|5
1623146830000|2021-06-08 10:07:10|9917.9|9907.9|9921.3|9911.3|9921.3|9911.3|9917.9|9907.9|10
1623146840000|2021-06-08 10:07:20|9921.1|9911.1|9919|9909|9921.1|9911.1|9919|9909|5
1623146850000|2021-06-08 10:07:30|9918.9|9908.9|9918.1|9908.1|9918.9|9908.9|9918.1|9908.1|2
1623146860000|2021-06-08 10:07:40|9917.9|9907.9|9917.8|9907.8|9917.9|9907.9|9917.8|9907.8|2
1623146870000|2021-06-08 10:07:50|9917.9|9907.9|9919.5|9909.5|9919.5|9909.5|9917.9|9907.9|3
1623146880000|2021-06-08 10:08:00|9920|9910|9920.3|9910.3|9920.4|9910.4|9920|9910|3
1623146910000|2021-06-08 10:08:30|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1623146920000|2021-06-08 10:08:40|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1623146940000|2021-06-08 10:09:00|9920.1|9910.1|9918.9|9908.9|9920.1|9910.1|9918.9|9908.9|3
1623146950000|2021-06-08 10:09:10|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1623146970000|2021-06-08 10:09:30|9919.3|9909.3|9919.4|9909.4|9919.4|9909.4|9919.3|9909.3|2
1623146980000|2021-06-08 10:09:40|9919.5|9909.5|9920.4|9910.4|9920.6|9910.6|9919.5|9909.5|5
1623146990000|2021-06-08 10:09:50|9920.1|9910.1|9919.6|9909.6|9920.1|9910.1|9918.1|9908.1|6
1623147000000|2021-06-08 10:10:00|9919.8|9909.8|9920.5|9910.5|9920.5|9910.5|9919.8|9909.8|2
1623147010000|2021-06-08 10:10:10|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|1
1623147020000|2021-06-08 10:10:20|9921.1|9911.1|9921.6|9911.6|9921.6|9911.6|9921.1|9911.1|2
1623147030000|2021-06-08 10:10:30|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|1
1623147060000|2021-06-08 10:11:00|9921.6|9911.6|9922|9912|9922.4|9912.4|9921.6|9911.6|4
1623147090000|2021-06-08 10:11:30|9922.1|9912.1|9922.8|9912.8|9922.8|9912.8|9922.1|9912.1|2
1623147100000|2021-06-08 10:11:40|9922.6|9912.6|9922.8|9912.8|9922.8|9912.8|9922.6|9912.6|2
1623147110000|2021-06-08 10:11:50|9922.3|9912.3|9921.6|9911.6|9922.6|9912.6|9921.6|9911.6|5
1623147120000|2021-06-08 10:12:00|9921.8|9911.8|9922.1|9912.1|9922.4|9912.4|9921.8|9911.8|5
1623147130000|2021-06-08 10:12:10|9922.4|9912.4|9922.3|9912.3|9922.9|9912.9|9922.3|9912.3|5
1623147140000|2021-06-08 10:12:20|9922.5|9912.5|9922.1|9912.1|9922.5|9912.5|9922.1|9912.1|2
1623147200000|2021-06-08 10:13:20|9922.4|9912.4|9923.3|9913.3|9923.3|9913.3|9922.4|9912.4|4
1623147220000|2021-06-08 10:13:40|9923.1|9913.1|9922.3|9912.3|9923.1|9913.1|9922.3|9912.3|2
1623147240000|2021-06-08 10:14:00|9922.1|9912.1|9920.8|9910.8|9922.1|9912.1|9920.8|9910.8|6
1623147260000|2021-06-08 10:14:20|9921|9911|9921|9911|9921|9911|9921|9911|1
1623147270000|2021-06-08 10:14:30|9921.3|9911.3|9923.4|9913.4|9923.8|9913.8|9921.3|9911.3|7
1623147280000|2021-06-08 10:14:40|9923.3|9913.3|9923.1|9913.1|9923.3|9913.3|9923.1|9913.1|2
1623147290000|2021-06-08 10:14:50|9922.9|9912.9|9923.6|9913.6|9923.9|9913.9|9922.9|9912.9|4
1623147300000|2021-06-08 10:15:00|9923.5|9913.5|9922.9|9912.9|9924.1|9914.1|9922.9|9912.9|11
1623147310000|2021-06-08 10:15:10|9922.5|9912.5|9920.6|9910.6|9922.5|9912.5|9920.6|9910.6|3
1623147330000|2021-06-08 10:15:30|9919.9|9909.9|9918.4|9908.4|9920.5|9910.5|9918.4|9908.4|7
1623147340000|2021-06-08 10:15:40|9918.6|9908.6|9918.6|9908.6|9919.6|9909.6|9918.4|9908.4|12
1623147350000|2021-06-08 10:15:50|9918.4|9908.4|9918|9908|9918.4|9908.4|9918|9908|3
1623147360000|2021-06-08 10:16:00|9919|9909|9917|9907|9919.3|9909.3|9917|9907|9
1623147370000|2021-06-08 10:16:10|9917.5|9907.5|9917|9907|9918.3|9908.3|9917|9907|8
1623147380000|2021-06-08 10:16:20|9916.8|9906.8|9916.3|9906.3|9916.8|9906.8|9915.6|9905.6|18
1623147390000|2021-06-08 10:16:30|9916.4|9906.4|9918.8|9908.8|9920|9910|9916.4|9906.4|19
1623147400000|2021-06-08 10:16:40|9918.6|9908.6|9917.5|9907.5|9918.8|9908.8|9917.1|9907.1|10
1623147410000|2021-06-08 10:16:50|9917.9|9907.9|9918.1|9908.1|9919.6|9909.6|9917.9|9907.9|10
1623147420000|2021-06-08 10:17:00|9918.5|9908.5|9918.1|9908.1|9918.9|9908.9|9918.1|9908.1|7
1623147430000|2021-06-08 10:17:10|9918|9908|9916.5|9906.5|9918|9908|9916.5|9906.5|7
1623147440000|2021-06-08 10:17:20|9916.6|9906.6|9916.9|9906.9|9916.9|9906.9|9916.6|9906.6|2
1623147450000|2021-06-08 10:17:30|9916.6|9906.6|9919.4|9909.4|9919.4|9909.4|9916.6|9906.6|7
1623147460000|2021-06-08 10:17:40|9919.3|9909.3|9915.3|9905.3|9919.4|9909.4|9915.1|9905.1|17
1623147470000|2021-06-08 10:17:50|9915.5|9905.5|9915.6|9905.6|9916.8|9906.8|9915|9905|8
1623147480000|2021-06-08 10:18:00|9915.9|9905.9|9916.5|9906.5|9916.5|9906.5|9915.9|9905.9|3
1623147490000|2021-06-08 10:18:10|9916.4|9906.4|9917.9|9907.9|9917.9|9907.9|9915.6|9905.6|7
1623147500000|2021-06-08 10:18:20|9917.6|9907.6|9917.4|9907.4|9918.1|9908.1|9917.1|9907.1|10
1623147510000|2021-06-08 10:18:30|9917.3|9907.3|9916.3|9906.3|9917.3|9907.3|9916.3|9906.3|2
1623147520000|2021-06-08 10:18:40|9916|9906|9914.5|9904.5|9916|9906|9913.8|9903.8|12
1623147530000|2021-06-08 10:18:50|9914|9904|9914|9904|9914.5|9904.5|9914|9904|3
1623147540000|2021-06-08 10:19:00|9914.5|9904.5|9916.4|9906.4|9917.3|9907.3|9914.5|9904.5|12
1623147550000|2021-06-08 10:19:10|9916.1|9906.1|9914.6|9904.6|9916.1|9906.1|9914.6|9904.6|8
1623147560000|2021-06-08 10:19:20|9914.9|9904.9|9914.6|9904.6|9914.9|9904.9|9914.3|9904.3|5
1623147570000|2021-06-08 10:19:30|9914.8|9904.8|9914.8|9904.8|9915|9905|9914.8|9904.8|4
1623147580000|2021-06-08 10:19:40|9914.6|9904.6|9915.6|9905.6|9915.6|9905.6|9914|9904|6
1623147590000|2021-06-08 10:19:50|9915.4|9905.4|9914.8|9904.8|9915.4|9905.4|9914.8|9904.8|6
1623147600000|2021-06-08 10:20:00|9915|9905|9915.3|9905.3|9915.3|9905.3|9914|9904|14
1623147610000|2021-06-08 10:20:10|9915.5|9905.5|9916.9|9906.9|9917.3|9907.3|9915.5|9905.5|9
1623147620000|2021-06-08 10:20:20|9917|9907|9917.8|9907.8|9917.8|9907.8|9917|9907|6
1623147630000|2021-06-08 10:20:30|9917.5|9907.5|9917.5|9907.5|9918|9908|9917.4|9907.4|7
1623147640000|2021-06-08 10:20:40|9916.6|9906.6|9916.8|9906.8|9917.3|9907.3|9916.5|9906.5|7
1623147650000|2021-06-08 10:20:50|9916.6|9906.6|9916.3|9906.3|9916.6|9906.6|9915.9|9905.9|4
1623147660000|2021-06-08 10:21:00|9916.4|9906.4|9921.9|9911.9|9922.1|9912.1|9916.4|9906.4|8
1623147670000|2021-06-08 10:21:10|9921.5|9911.5|9919.9|9909.9|9921.5|9911.5|9919.9|9909.9|5
1623147680000|2021-06-08 10:21:20|9920.1|9910.1|9918.3|9908.3|9920.1|9910.1|9918.3|9908.3|4
1623147690000|2021-06-08 10:21:30|9918.1|9908.1|9918.5|9908.5|9919|9909|9918.1|9908.1|9
1623147700000|2021-06-08 10:21:40|9918.6|9908.6|9918.8|9908.8|9919.1|9909.1|9918.5|9908.5|6
1623147710000|2021-06-08 10:21:50|9918.6|9908.6|9918.6|9908.6|9919.3|9909.3|9918.6|9908.6|5
1623147720000|2021-06-08 10:22:00|9918.4|9908.4|9918.4|9908.4|9918.6|9908.6|9918.4|9908.4|3
1623147730000|2021-06-08 10:22:10|9918.6|9908.6|9919.1|9909.1|9919.3|9909.3|9918.6|9908.6|5
1623147740000|2021-06-08 10:22:20|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|1
1623147750000|2021-06-08 10:22:30|9919.1|9909.1|9919.3|9909.3|9919.3|9909.3|9918.9|9908.9|5
1623147770000|2021-06-08 10:22:50|9918.9|9908.9|9919.3|9909.3|9919.3|9909.3|9918.9|9908.9|2
1623147780000|2021-06-08 10:23:00|9918.9|9908.9|9920.4|9910.4|9920.9|9910.9|9918.9|9908.9|7
1623147830000|2021-06-08 10:23:50|9920.8|9910.8|9920.6|9910.6|9920.8|9910.8|9920.6|9910.6|2
1623147840000|2021-06-08 10:24:00|9920.3|9910.3|9920.5|9910.5|9920.5|9910.5|9920.3|9910.3|2
1623147850000|2021-06-08 10:24:10|9920.4|9910.4|9918.6|9908.6|9920.6|9910.6|9918.6|9908.6|6
1623147880000|2021-06-08 10:24:40|9918.1|9908.1|9918.6|9908.6|9918.6|9908.6|9917.8|9907.8|4
1623147900000|2021-06-08 10:25:00|9917.9|9907.9|9916.6|9906.6|9917.9|9907.9|9916.6|9906.6|3
1623147910000|2021-06-08 10:25:10|9916.3|9906.3|9915.4|9905.4|9916.3|9906.3|9915.4|9905.4|2
1623147920000|2021-06-08 10:25:20|9915.5|9905.5|9916.5|9906.5|9916.5|9906.5|9915.5|9905.5|3
1623147930000|2021-06-08 10:25:30|9916.4|9906.4|9915.4|9905.4|9916.4|9906.4|9915.4|9905.4|3
1623147950000|2021-06-08 10:25:50|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|1
1623147960000|2021-06-08 10:26:00|9915.4|9905.4|9918.8|9908.8|9918.8|9908.8|9915.4|9905.4|7
1623147970000|2021-06-08 10:26:10|9919.1|9909.1|9918.9|9908.9|9919.3|9909.3|9918.9|9908.9|7
1623147980000|2021-06-08 10:26:20|9919|9909|9919.9|9909.9|9920|9910|9919|9909|4
1623147990000|2021-06-08 10:26:30|9920.1|9910.1|9921.1|9911.1|9921.1|9911.1|9920.1|9910.1|3
1623148010000|2021-06-08 10:26:50|9920.9|9910.9|9919.8|9909.8|9920.9|9910.9|9919.8|9909.8|7
1623148020000|2021-06-08 10:27:00|9920.1|9910.1|9920.4|9910.4|9921.3|9911.3|9920.1|9910.1|5
1623148030000|2021-06-08 10:27:10|9919.6|9909.6|9922.5|9912.5|9922.8|9912.8|9919.6|9909.6|7
1623148040000|2021-06-08 10:27:20|9922.4|9912.4|9921.1|9911.1|9922.4|9912.4|9921|9911|6
1623148050000|2021-06-08 10:27:30|9920.9|9910.9|9921.1|9911.1|9921.5|9911.5|9919.9|9909.9|6
1623148060000|2021-06-08 10:27:40|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.1|9907.1|11
1623148070000|2021-06-08 10:27:50|9917.6|9907.6|9919.4|9909.4|9919.4|9909.4|9917.4|9907.4|6
1623148080000|2021-06-08 10:28:00|9919.6|9909.6|9923|9913|9923|9913|9919.4|9909.4|14
1623148090000|2021-06-08 10:28:10|9922.9|9912.9|9923.1|9913.1|9923.5|9913.5|9922.5|9912.5|6
1623148100000|2021-06-08 10:28:20|9923.4|9913.4|9920.1|9910.1|9923.8|9913.8|9920.1|9910.1|12
1623148110000|2021-06-08 10:28:30|9919.4|9909.4|9921.4|9911.4|9921.4|9911.4|9919.4|9909.4|7
1623148120000|2021-06-08 10:28:40|9920.9|9910.9|9919.4|9909.4|9920.9|9910.9|9918.3|9908.3|6
1623148130000|2021-06-08 10:28:50|9919.1|9909.1|9919.3|9909.3|9919.3|9909.3|9917.1|9907.1|13
1623148140000|2021-06-08 10:29:00|9919.5|9909.5|9919.4|9909.4|9920.1|9910.1|9919.1|9909.1|8
1623148150000|2021-06-08 10:29:10|9919.6|9909.6|9921.5|9911.5|9921.6|9911.6|9919.4|9909.4|9
1623148160000|2021-06-08 10:29:20|9923|9913|9920.3|9910.3|9923|9913|9920.3|9910.3|9
1623148170000|2021-06-08 10:29:30|9920.5|9910.5|9919.4|9909.4|9921.3|9911.3|9919.4|9909.4|6
1623148180000|2021-06-08 10:29:40|9919.3|9909.3|9919.6|9909.6|9919.6|9909.6|9919.3|9909.3|3
1623148190000|2021-06-08 10:29:50|9919.9|9909.9|9919.4|9909.4|9920.1|9910.1|9919.1|9909.1|7
1623148200000|2021-06-08 10:30:00|9918.8|9908.8|9916.5|9906.5|9919.1|9909.1|9916.3|9906.3|22
1623148210000|2021-06-08 10:30:10|9916.9|9906.9|9915.3|9905.3|9916.9|9906.9|9915.3|9905.3|3
1623148220000|2021-06-08 10:30:20|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|1
1623148230000|2021-06-08 10:30:30|9915.3|9905.3|9915.1|9905.1|9915.8|9905.8|9915.1|9905.1|11
1623148240000|2021-06-08 10:30:40|9915.3|9905.3|9916.4|9906.4|9916.4|9906.4|9915.3|9905.3|7
1623148250000|2021-06-08 10:30:50|9916.1|9906.1|9915.8|9905.8|9916.1|9906.1|9915.8|9905.8|2
1623148260000|2021-06-08 10:31:00|9916|9906|9915.8|9905.8|9918.1|9908.1|9915.8|9905.8|13
1623148270000|2021-06-08 10:31:10|9916|9906|9915.8|9905.8|9916.9|9906.9|9915.8|9905.8|8
1623148280000|2021-06-08 10:31:20|9915.6|9905.6|9915.3|9905.3|9915.8|9905.8|9915.1|9905.1|8
1623148290000|2021-06-08 10:31:30|9915.1|9905.1|9914.8|9904.8|9915.1|9905.1|9914.8|9904.8|2
1623148310000|2021-06-08 10:31:50|9915.8|9905.8|9916.1|9906.1|9916.1|9906.1|9915.6|9905.6|5
1623148320000|2021-06-08 10:32:00|9915.9|9905.9|9918|9908|9918.9|9908.9|9915.9|9905.9|12
1623148330000|2021-06-08 10:32:10|9918.3|9908.3|9919.6|9909.6|9919.6|9909.6|9918|9908|8
1623148340000|2021-06-08 10:32:20|9919.4|9909.4|9918|9908|9920.1|9910.1|9917.4|9907.4|12
1623148350000|2021-06-08 10:32:30|9918.1|9908.1|9917|9907|9918.1|9908.1|9917|9907|7
1623148360000|2021-06-08 10:32:40|9917.5|9907.5|9916.6|9906.6|9918.8|9908.8|9916.6|9906.6|16
1623148370000|2021-06-08 10:32:50|9917.1|9907.1|9917.1|9907.1|9918|9908|9917.1|9907.1|12
1623148380000|2021-06-08 10:33:00|9916.6|9906.6|9917.1|9907.1|9917.1|9907.1|9916.4|9906.4|4
1623148390000|2021-06-08 10:33:10|9917.5|9907.5|9918.9|9908.9|9919.8|9909.8|9917.5|9907.5|14
1623148400000|2021-06-08 10:33:20|9918.8|9908.8|9917.4|9907.4|9919.8|9909.8|9917.4|9907.4|11
1623148410000|2021-06-08 10:33:30|9917.5|9907.5|9919.9|9909.9|9919.9|9909.9|9917.5|9907.5|6
1623148420000|2021-06-08 10:33:40|9920.1|9910.1|9921.8|9911.8|9921.8|9911.8|9920.1|9910.1|5
1623148430000|2021-06-08 10:33:50|9922.1|9912.1|9921.9|9911.9|9922.1|9912.1|9921.4|9911.4|10
1623148440000|2021-06-08 10:34:00|9922|9912|9921.4|9911.4|9923.4|9913.4|9921.3|9911.3|7
1623148450000|2021-06-08 10:34:10|9921.8|9911.8|9921.6|9911.6|9922|9912|9921.6|9911.6|7
1623148460000|2021-06-08 10:34:20|9920.6|9910.6|9921.3|9911.3|9921.3|9911.3|9920.4|9910.4|10
1623148470000|2021-06-08 10:34:30|9921.4|9911.4|9921.4|9911.4|9921.9|9911.9|9921.4|9911.4|4
1623148480000|2021-06-08 10:34:40|9921.1|9911.1|9920.6|9910.6|9921.6|9911.6|9920.6|9910.6|13
1623148490000|2021-06-08 10:34:50|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|9920.4|9910.4|1
1623148500000|2021-06-08 10:35:00|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1623148510000|2021-06-08 10:35:10|9920.5|9910.5|9921.1|9911.1|9921.1|9911.1|9920.5|9910.5|9
1623148520000|2021-06-08 10:35:20|9921|9911|9921.3|9911.3|9921.6|9911.6|9920.6|9910.6|12
1623148530000|2021-06-08 10:35:30|9921.6|9911.6|9922.8|9912.8|9922.9|9912.9|9921.6|9911.6|9
1623148540000|2021-06-08 10:35:40|9922.6|9912.6|9922.5|9912.5|9922.6|9912.6|9921.6|9911.6|6
1623148550000|2021-06-08 10:35:50|9922.4|9912.4|9923|9913|9923.1|9913.1|9922.4|9912.4|7
1623148560000|2021-06-08 10:36:00|9922.9|9912.9|9922.9|9912.9|9923.4|9913.4|9922.6|9912.6|7
1623148570000|2021-06-08 10:36:10|9922.1|9912.1|9921.6|9911.6|9922.1|9912.1|9921.6|9911.6|5
1623148580000|2021-06-08 10:36:20|9921.4|9911.4|9916.8|9906.8|9921.4|9911.4|9916.4|9906.4|11
1623148590000|2021-06-08 10:36:30|9916.9|9906.9|9917.3|9907.3|9917.3|9907.3|9916.9|9906.9|3
1623148600000|2021-06-08 10:36:40|9917.4|9907.4|9918.1|9908.1|9918.1|9908.1|9917.3|9907.3|7
1623148610000|2021-06-08 10:36:50|9917.9|9907.9|9918.8|9908.8|9918.8|9908.8|9917.9|9907.9|8
1623148620000|2021-06-08 10:37:00|9918.6|9908.6|9917|9907|9918.6|9908.6|9917|9907|5
1623148630000|2021-06-08 10:37:10|9917.3|9907.3|9916.1|9906.1|9917.3|9907.3|9915.8|9905.8|5
1623148640000|2021-06-08 10:37:20|9916.4|9906.4|9916.3|9906.3|9916.4|9906.4|9916|9906|9
1623148650000|2021-06-08 10:37:30|9916|9906|9916.4|9906.4|9916.5|9906.5|9915.5|9905.5|7
1623148660000|2021-06-08 10:37:40|9916.5|9906.5|9916.4|9906.4|9916.5|9906.5|9916.4|9906.4|2
1623148670000|2021-06-08 10:37:50|9916.3|9906.3|9915.1|9905.1|9916.3|9906.3|9915.1|9905.1|3
1623148680000|2021-06-08 10:38:00|9914.9|9904.9|9914.4|9904.4|9914.9|9904.9|9914.4|9904.4|2
1623148690000|2021-06-08 10:38:10|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1623148700000|2021-06-08 10:38:20|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1623148710000|2021-06-08 10:38:30|9915.1|9905.1|9914.9|9904.9|9915.1|9905.1|9914.9|9904.9|4
1623148720000|2021-06-08 10:38:40|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|9914.9|9904.9|5
1623148730000|2021-06-08 10:38:50|9915.4|9905.4|9914.9|9904.9|9915.4|9905.4|9914.9|9904.9|2
1623148740000|2021-06-08 10:39:00|9916|9906|9915.1|9905.1|9916|9906|9914.9|9904.9|5
1623148750000|2021-06-08 10:39:10|9915.8|9905.8|9918.6|9908.6|9918.9|9908.9|9915.8|9905.8|7
1623148760000|2021-06-08 10:39:20|9918.4|9908.4|9921|9911|9921|9911|9918.4|9908.4|5
1623148770000|2021-06-08 10:39:30|9921.6|9911.6|9921|9911|9921.6|9911.6|9920.5|9910.5|5
1623148780000|2021-06-08 10:39:40|9921.3|9911.3|9922.1|9912.1|9922.9|9912.9|9920.8|9910.8|10
1623148790000|2021-06-08 10:39:50|9923|9913|9922.9|9912.9|9923.3|9913.3|9922.5|9912.5|7
1623148800000|2021-06-08 10:40:00|9922.6|9912.6|9920.5|9910.5|9922.6|9912.6|9920.5|9910.5|12
1623148810000|2021-06-08 10:40:10|9920.4|9910.4|9920.8|9910.8|9920.8|9910.8|9920.3|9910.3|4
1623148820000|2021-06-08 10:40:20|9920.5|9910.5|9920.4|9910.4|9920.5|9910.5|9920.4|9910.4|2
1623148830000|2021-06-08 10:40:30|9920.1|9910.1|9919.9|9909.9|9920.1|9910.1|9919.9|9909.9|2
1623148840000|2021-06-08 10:40:40|9919.8|9909.8|9919.9|9909.9|9919.9|9909.9|9919.8|9909.8|2
1623148860000|2021-06-08 10:41:00|9919.6|9909.6|9919.4|9909.4|9919.6|9909.6|9919.4|9909.4|2
1623148870000|2021-06-08 10:41:10|9918.9|9908.9|9917.9|9907.9|9918.9|9908.9|9917.9|9907.9|3
1623148890000|2021-06-08 10:41:30|9918|9908|9918.3|9908.3|9918.4|9908.4|9918|9908|3
1623148910000|2021-06-08 10:41:50|9917.9|9907.9|9918.4|9908.4|9918.4|9908.4|9917.9|9907.9|4
1623148920000|2021-06-08 10:42:00|9918.6|9908.6|9918.8|9908.8|9919.4|9909.4|9918.6|9908.6|6
1623148930000|2021-06-08 10:42:10|9918.5|9908.5|9917.5|9907.5|9918.5|9908.5|9917.5|9907.5|2
1623148940000|2021-06-08 10:42:20|9917.9|9907.9|9918.6|9908.6|9918.6|9908.6|9917.9|9907.9|2
1623148960000|2021-06-08 10:42:40|9919.1|9909.1|9919.6|9909.6|9919.6|9909.6|9919.1|9909.1|4
1623149000000|2021-06-08 10:43:20|9920.9|9910.9|9919.1|9909.1|9920.9|9910.9|9918.6|9908.6|7
1623149010000|2021-06-08 10:43:30|9919.4|9909.4|9919.6|9909.6|9919.8|9909.8|9919.4|9909.4|4
1623149020000|2021-06-08 10:43:40|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1623149030000|2021-06-08 10:43:50|9920|9910|9919.8|9909.8|9920|9910|9919.8|9909.8|2
1623149050000|2021-06-08 10:44:10|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1623149080000|2021-06-08 10:44:40|9919.8|9909.8|9919.4|9909.4|9919.8|9909.8|9919.4|9909.4|3
1623149090000|2021-06-08 10:44:50|9919.1|9909.1|9918.3|9908.3|9919.1|9909.1|9918.3|9908.3|2
1623149110000|2021-06-08 10:45:10|9918.4|9908.4|9919.6|9909.6|9919.6|9909.6|9918.4|9908.4|3
1623149130000|2021-06-08 10:45:30|9919.9|9909.9|9920.5|9910.5|9920.5|9910.5|9919.9|9909.9|2
1623149140000|2021-06-08 10:45:40|9920.4|9910.4|9920.5|9910.5|9920.6|9910.6|9920.4|9910.4|4
1623149150000|2021-06-08 10:45:50|9920.6|9910.6|9921.1|9911.1|9921.1|9911.1|9920.6|9910.6|3
1623149160000|2021-06-08 10:46:00|9920.9|9910.9|9919.9|9909.9|9920.9|9910.9|9919.4|9909.4|5
1623149170000|2021-06-08 10:46:10|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1623149190000|2021-06-08 10:46:30|9919.6|9909.6|9919.8|9909.8|9919.8|9909.8|9919.6|9909.6|2
1623149200000|2021-06-08 10:46:40|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1623149210000|2021-06-08 10:46:50|9920.1|9910.1|9919.8|9909.8|9920.1|9910.1|9919.8|9909.8|5
1623149220000|2021-06-08 10:47:00|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|1
1623149230000|2021-06-08 10:47:10|9919.1|9909.1|9917.6|9907.6|9919.1|9909.1|9917.6|9907.6|4
1623149280000|2021-06-08 10:48:00|9917.9|9907.9|9918.6|9908.6|9918.9|9908.9|9917.9|9907.9|6
1623149320000|2021-06-08 10:48:40|9919|9909|9919.3|9909.3|9919.3|9909.3|9919|9909|2
1623149330000|2021-06-08 10:48:50|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1623149340000|2021-06-08 10:49:00|9919.6|9909.6|9918|9908|9919.9|9909.9|9918|9908|6
1623149350000|2021-06-08 10:49:10|9917.9|9907.9|9918.3|9908.3|9918.3|9908.3|9917.8|9907.8|4
1623149360000|2021-06-08 10:49:20|9918|9908|9917.4|9907.4|9918|9908|9917.4|9907.4|3
1623149370000|2021-06-08 10:49:30|9918|9908|9917|9907|9918.1|9908.1|9917|9907|5
1623149380000|2021-06-08 10:49:40|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|1
1623149390000|2021-06-08 10:49:50|9918|9908|9918.5|9908.5|9918.5|9908.5|9918|9908|2
1623149400000|2021-06-08 10:50:00|9918.9|9908.9|9920.1|9910.1|9920.1|9910.1|9918.9|9908.9|6
1623149410000|2021-06-08 10:50:10|9920.4|9910.4|9921.1|9911.1|9921.6|9911.6|9920.4|9910.4|6
1623149440000|2021-06-08 10:50:40|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1623149450000|2021-06-08 10:50:50|9920.9|9910.9|9921.1|9911.1|9921.1|9911.1|9920.6|9910.6|3
1623149460000|2021-06-08 10:51:00|9920.6|9910.6|9920.9|9910.9|9921.1|9911.1|9920.4|9910.4|5
1623149470000|2021-06-08 10:51:10|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1623149480000|2021-06-08 10:51:20|9920.9|9910.9|9921.4|9911.4|9921.4|9911.4|9920.5|9910.5|7
1623149490000|2021-06-08 10:51:30|9921.3|9911.3|9920.8|9910.8|9921.3|9911.3|9920.5|9910.5|3
1623149500000|2021-06-08 10:51:40|9921|9911|9921.5|9911.5|9921.5|9911.5|9920.6|9910.6|5
1623149510000|2021-06-08 10:51:50|9921.4|9911.4|9921.6|9911.6|9921.6|9911.6|9921|9911|5
1623149520000|2021-06-08 10:52:00|9921.4|9911.4|9920.9|9910.9|9921.4|9911.4|9920.9|9910.9|3
1623149530000|2021-06-08 10:52:10|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1623149560000|2021-06-08 10:52:40|9921|9911|9921|9911|9921|9911|9921|9911|1
1623149570000|2021-06-08 10:52:50|9921.3|9911.3|9921.1|9911.1|9921.6|9911.6|9921.1|9911.1|3
1623149580000|2021-06-08 10:53:00|9921|9911|9921|9911|9921|9911|9921|9911|1
1623149600000|2021-06-08 10:53:20|9921.1|9911.1|9923.1|9913.1|9923.1|9913.1|9921.1|9911.1|5
1623149610000|2021-06-08 10:53:30|9923.6|9913.6|9924.1|9914.1|9924.1|9914.1|9923.6|9913.6|2
1623149620000|2021-06-08 10:53:40|9924.4|9914.4|9924.1|9914.1|9924.4|9914.4|9924.1|9914.1|2
1623149650000|2021-06-08 10:54:10|9924.4|9914.4|9924.1|9914.1|9924.4|9914.4|9924.1|9914.1|4
1623149660000|2021-06-08 10:54:20|9922.9|9912.9|9923.6|9913.6|9923.6|9913.6|9921.9|9911.9|6
1623149670000|2021-06-08 10:54:30|9924|9914|9923.6|9913.6|9924.1|9914.1|9923.1|9913.1|10
1623149680000|2021-06-08 10:54:40|9923.5|9913.5|9923.6|9913.6|9923.6|9913.6|9923.5|9913.5|2
1623149690000|2021-06-08 10:54:50|9923.5|9913.5|9923.9|9913.9|9923.9|9913.9|9923.5|9913.5|2
1623149700000|2021-06-08 10:55:00|9924|9914|9924|9914|9924.8|9914.8|9924|9914|7
1623149710000|2021-06-08 10:55:10|9923.4|9913.4|9923.3|9913.3|9923.5|9913.5|9923.3|9913.3|3
1623149720000|2021-06-08 10:55:20|9923.1|9913.1|9922.5|9912.5|9923.1|9913.1|9922.5|9912.5|3
1623149740000|2021-06-08 10:55:40|9922.9|9912.9|9923.4|9913.4|9923.4|9913.4|9922.9|9912.9|3
1623149760000|2021-06-08 10:56:00|9923.3|9913.3|9922.9|9912.9|9923.3|9913.3|9922.9|9912.9|5
1623149770000|2021-06-08 10:56:10|9922.5|9912.5|9922.6|9912.6|9922.9|9912.9|9922.5|9912.5|3
1623149780000|2021-06-08 10:56:20|9922.4|9912.4|9922.5|9912.5|9922.5|9912.5|9922.4|9912.4|2
1623149790000|2021-06-08 10:56:30|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|1
1623149800000|2021-06-08 10:56:40|9922.1|9912.1|9921.3|9911.3|9922.1|9912.1|9921.3|9911.3|2
1623149810000|2021-06-08 10:56:50|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|1
1623149820000|2021-06-08 10:57:00|9921.3|9911.3|9921.5|9911.5|9921.5|9911.5|9921.3|9911.3|3
1623149830000|2021-06-08 10:57:10|9921.3|9911.3|9920.1|9910.1|9921.3|9911.3|9920|9910|3
1623149840000|2021-06-08 10:57:20|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1623149850000|2021-06-08 10:57:30|9920|9910|9920.3|9910.3|9920.3|9910.3|9920|9910|2
1623149860000|2021-06-08 10:57:40|9920|9910|9920.5|9910.5|9920.5|9910.5|9920|9910|2
1623149870000|2021-06-08 10:57:50|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1623149880000|2021-06-08 10:58:00|9920.8|9910.8|9921.4|9911.4|9921.6|9911.6|9920.3|9910.3|8
1623149890000|2021-06-08 10:58:10|9921.5|9911.5|9921.9|9911.9|9921.9|9911.9|9921.5|9911.5|3
1623149900000|2021-06-08 10:58:20|9921.3|9911.3|9921.1|9911.1|9921.3|9911.3|9921.1|9911.1|2
1623149910000|2021-06-08 10:58:30|9921.5|9911.5|9921.8|9911.8|9921.8|9911.8|9921.5|9911.5|3
1623149920000|2021-06-08 10:58:40|9921.6|9911.6|9920.9|9910.9|9921.6|9911.6|9920.9|9910.9|2
1623149930000|2021-06-08 10:58:50|9920.8|9910.8|9920.9|9910.9|9920.9|9910.9|9920.8|9910.8|2
1623149940000|2021-06-08 10:59:00|9920.8|9910.8|9920.5|9910.5|9920.8|9910.8|9920.5|9910.5|2
1623149950000|2021-06-08 10:59:10|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1623149980000|2021-06-08 10:59:40|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|9920.8|9910.8|1
1623149990000|2021-06-08 10:59:50|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.8|9910.8|3
1623150000000|2021-06-08 11:00:00|9922|9912|9921.3|9911.3|9922|9912|9921.3|9911.3|3
1623150010000|2021-06-08 11:00:10|9921.4|9911.4|9921.5|9911.5|9921.5|9911.5|9921.4|9911.4|2
1623150020000|2021-06-08 11:00:20|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|1
1623150030000|2021-06-08 11:00:30|9921.5|9911.5|9922|9912|9922.6|9912.6|9921.5|9911.5|5
1623150040000|2021-06-08 11:00:40|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1623150050000|2021-06-08 11:00:50|9921.5|9911.5|9922|9912|9922.4|9912.4|9921.5|9911.5|6
1623150060000|2021-06-08 11:01:00|9922.1|9912.1|9922|9912|9922.6|9912.6|9922|9912|4
1623150070000|2021-06-08 11:01:10|9921.9|9911.9|9922.4|9912.4|9922.4|9912.4|9921.9|9911.9|4
1623150090000|2021-06-08 11:01:30|9922.1|9912.1|9922|9912|9922.1|9912.1|9922|9912|2
1623150100000|2021-06-08 11:01:40|9922.1|9912.1|9923|9913|9923|9913|9922.1|9912.1|5
1623150110000|2021-06-08 11:01:50|9922.9|9912.9|9922.4|9912.4|9922.9|9912.9|9922.4|9912.4|3
1623150120000|2021-06-08 11:02:00|9922.8|9912.8|9924.1|9914.1|9924.1|9914.1|9922.8|9912.8|6
1623150130000|2021-06-08 11:02:10|9924.4|9914.4|9923.9|9913.9|9924.4|9914.4|9923.6|9913.6|5
1623150140000|2021-06-08 11:02:20|9924|9914|9924.1|9914.1|9924.1|9914.1|9924|9914|4
1623150150000|2021-06-08 11:02:30|9924|9914|9923.4|9913.4|9924|9914|9923|9913|4
1623150160000|2021-06-08 11:02:40|9923.1|9913.1|9922.6|9912.6|9923.1|9913.1|9922.6|9912.6|4
1623150170000|2021-06-08 11:02:50|9922.4|9912.4|9922.6|9912.6|9922.6|9912.6|9922.4|9912.4|2
1623150180000|2021-06-08 11:03:00|9922.5|9912.5|9924.1|9914.1|9924.1|9914.1|9922.5|9912.5|6
1623150200000|2021-06-08 11:03:20|9925.1|9915.1|9924.4|9914.4|9925.1|9915.1|9924.4|9914.4|2
1623150230000|2021-06-08 11:03:50|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1623150240000|2021-06-08 11:04:00|9923.1|9913.1|9923|9913|9923.9|9913.9|9923|9913|9
1623150250000|2021-06-08 11:04:10|9922.9|9912.9|9922.6|9912.6|9922.9|9912.9|9922.6|9912.6|2
1623150260000|2021-06-08 11:04:20|9922.8|9912.8|9923.1|9913.1|9923.1|9913.1|9922.8|9912.8|3
1623150290000|2021-06-08 11:04:50|9923|9913|9922.8|9912.8|9923|9913|9922.6|9912.6|3
1623150300000|2021-06-08 11:05:00|9922.9|9912.9|9921|9911|9923|9913|9921|9911|7
1623150310000|2021-06-08 11:05:10|9920.1|9910.1|9919.9|9909.9|9920.1|9910.1|9919.5|9909.5|4
1623150320000|2021-06-08 11:05:20|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1623150330000|2021-06-08 11:05:30|9919.5|9909.5|9922.4|9912.4|9922.4|9912.4|9919.5|9909.5|11
1623150340000|2021-06-08 11:05:40|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|9922.3|9912.3|1
1623150350000|2021-06-08 11:05:50|9922.1|9912.1|9921.6|9911.6|9922.1|9912.1|9921.6|9911.6|2
1623150360000|2021-06-08 11:06:00|9921.8|9911.8|9923.6|9913.6|9923.6|9913.6|9921.8|9911.8|9
1623150370000|2021-06-08 11:06:10|9923.9|9913.9|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|2
1623150380000|2021-06-08 11:06:20|9923.3|9913.3|9923.1|9913.1|9923.5|9913.5|9922.9|9912.9|9
1623150390000|2021-06-08 11:06:30|9922.4|9912.4|9923.1|9913.1|9923.1|9913.1|9922.4|9912.4|2
1623150400000|2021-06-08 11:06:40|9923.3|9913.3|9924|9914|9924|9914|9923.3|9913.3|3
1623150420000|2021-06-08 11:07:00|9924.5|9914.5|9923.3|9913.3|9924.5|9914.5|9922.8|9912.8|11
1623150430000|2021-06-08 11:07:10|9923.5|9913.5|9923.3|9913.3|9923.5|9913.5|9923.3|9913.3|2
1623150440000|2021-06-08 11:07:20|9923.1|9913.1|9921.9|9911.9|9924|9914|9921.6|9911.6|10
1623150460000|2021-06-08 11:07:40|9921.6|9911.6|9923.3|9913.3|9923.6|9913.6|9921|9911|9
1623150470000|2021-06-08 11:07:50|9923.1|9913.1|9923.3|9913.3|9923.3|9913.3|9923|9913|4
1623150480000|2021-06-08 11:08:00|9923.6|9913.6|9924|9914|9924.1|9914.1|9923.6|9913.6|3
1623150490000|2021-06-08 11:08:10|9923.8|9913.8|9923.5|9913.5|9923.8|9913.8|9922.6|9912.6|6
1623150500000|2021-06-08 11:08:20|9924|9914|9924.1|9914.1|9924.5|9914.5|9923.3|9913.3|6
1623150510000|2021-06-08 11:08:30|9924.6|9914.6|9924.1|9914.1|9924.6|9914.6|9924.1|9914.1|2
1623150530000|2021-06-08 11:08:50|9923.9|9913.9|9924.1|9914.1|9924.6|9914.6|9923.4|9913.4|8
1623150540000|2021-06-08 11:09:00|9924.4|9914.4|9924.6|9914.6|9924.6|9914.6|9924.4|9914.4|2
1623150550000|2021-06-08 11:09:10|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|1
1623150560000|2021-06-08 11:09:20|9924.1|9914.1|9923.6|9913.6|9924.1|9914.1|9923.3|9913.3|3
1623150570000|2021-06-08 11:09:30|9923.3|9913.3|9924.1|9914.1|9924.1|9914.1|9923.3|9913.3|3
1623150580000|2021-06-08 11:09:40|9924.6|9914.6|9924.1|9914.1|9924.6|9914.6|9924.1|9914.1|2
1623150590000|2021-06-08 11:09:50|9924.6|9914.6|9924.1|9914.1|9924.6|9914.6|9924.1|9914.1|3
1623150600000|2021-06-08 11:10:00|9923.6|9913.6|9923.4|9913.4|9923.8|9913.8|9923.3|9913.3|7
1623150610000|2021-06-08 11:10:10|9923.5|9913.5|9923.8|9913.8|9924.1|9914.1|9923.5|9913.5|4
1623150620000|2021-06-08 11:10:20|9923.9|9913.9|9923.8|9913.8|9924|9914|9923.5|9913.5|9
1623150630000|2021-06-08 11:10:30|9923.5|9913.5|9924.1|9914.1|9924.1|9914.1|9923.5|9913.5|9
1623150640000|2021-06-08 11:10:40|9924|9914|9923.8|9913.8|9924|9914|9923.8|9913.8|2
1623150650000|2021-06-08 11:10:50|9923.4|9913.4|9923.1|9913.1|9923.4|9913.4|9923.1|9913.1|2
1623150660000|2021-06-08 11:11:00|9922.9|9912.9|9924|9914|9924|9914|9922.1|9912.1|6
1623150680000|2021-06-08 11:11:20|9923.9|9913.9|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|2
1623150690000|2021-06-08 11:11:30|9923.5|9913.5|9923.8|9913.8|9923.8|9913.8|9923.1|9913.1|5
1623150700000|2021-06-08 11:11:40|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|1
1623150710000|2021-06-08 11:11:50|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|1
1623150720000|2021-06-08 11:12:00|9924|9914|9921.3|9911.3|9924.9|9914.9|9921.1|9911.1|9
1623150730000|2021-06-08 11:12:10|9921|9911|9921|9911|9921|9911|9920.9|9910.9|3
1623150740000|2021-06-08 11:12:20|9921.1|9911.1|9921|9911|9921.5|9911.5|9921|9911|4
1623150750000|2021-06-08 11:12:30|9921.1|9911.1|9922.4|9912.4|9922.4|9912.4|9921.1|9911.1|7
1623150760000|2021-06-08 11:12:40|9922.1|9912.1|9922.4|9912.4|9922.4|9912.4|9922.1|9912.1|2
1623150770000|2021-06-08 11:12:50|9922.1|9912.1|9922.1|9912.1|9922.6|9912.6|9921.4|9911.4|9
1623150780000|2021-06-08 11:13:00|9922.5|9912.5|9922.5|9912.5|9922.5|9912.5|9922.5|9912.5|1
1623150790000|2021-06-08 11:13:10|9922.6|9912.6|9922.1|9912.1|9922.6|9912.6|9922.1|9912.1|3
1623150800000|2021-06-08 11:13:20|9920.6|9910.6|9919.9|9909.9|9920.6|9910.6|9919.6|9909.6|6
1623150810000|2021-06-08 11:13:30|9920.3|9910.3|9920.4|9910.4|9920.4|9910.4|9919.9|9909.9|8
1623150820000|2021-06-08 11:13:40|9921.1|9911.1|9922.1|9912.1|9922.1|9912.1|9921.1|9911.1|4
1623150830000|2021-06-08 11:13:50|9922.4|9912.4|9922.1|9912.1|9922.9|9912.9|9922|9912|7
1623150840000|2021-06-08 11:14:00|9922.5|9912.5|9922.5|9912.5|9922.5|9912.5|9922.5|9912.5|1
1623150850000|2021-06-08 11:14:10|9921.6|9911.6|9921.8|9911.8|9921.8|9911.8|9920.8|9910.8|7
1623150860000|2021-06-08 11:14:20|9921.5|9911.5|9921.9|9911.9|9921.9|9911.9|9921.5|9911.5|4
1623150870000|2021-06-08 11:14:30|9921.5|9911.5|9922.4|9912.4|9922.4|9912.4|9920.8|9910.8|8
1623150880000|2021-06-08 11:14:40|9922.6|9912.6|9921.9|9911.9|9922.9|9912.9|9921.9|9911.9|5
1623150890000|2021-06-08 11:14:50|9922|9912|9921.9|9911.9|9922|9912|9921.9|9911.9|2
1623150900000|2021-06-08 11:15:00|9922.6|9912.6|9923.9|9913.9|9924.4|9914.4|9922.6|9912.6|5
1623150910000|2021-06-08 11:15:10|9924.4|9914.4|9924.6|9914.6|9924.6|9914.6|9923.9|9913.9|5
1623150920000|2021-06-08 11:15:20|9924.4|9914.4|9924.6|9914.6|9924.6|9914.6|9924.4|9914.4|2
1623150930000|2021-06-08 11:15:30|9925.1|9915.1|9924.4|9914.4|9925.1|9915.1|9924.4|9914.4|4
1623150940000|2021-06-08 11:15:40|9924.6|9914.6|9924.1|9914.1|9924.6|9914.6|9924.1|9914.1|3
1623150950000|2021-06-08 11:15:50|9924.6|9914.6|9924.1|9914.1|9924.6|9914.6|9924.1|9914.1|2
1623150960000|2021-06-08 11:16:00|9924.4|9914.4|9925.1|9915.1|9925.6|9915.6|9924.4|9914.4|6
1623150970000|2021-06-08 11:16:10|9925.5|9915.5|9926.6|9916.6|9926.9|9916.9|9925.5|9915.5|9
1623150980000|2021-06-08 11:16:20|9926.4|9916.4|9924.9|9914.9|9926.4|9916.4|9924.6|9914.6|10
1623150990000|2021-06-08 11:16:30|9925|9915|9924.5|9914.5|9925.3|9915.3|9923.5|9913.5|10
1623151000000|2021-06-08 11:16:40|9924.8|9914.8|9924.1|9914.1|9924.8|9914.8|9924.1|9914.1|3
1623151010000|2021-06-08 11:16:50|9924.3|9914.3|9924.5|9914.5|9925.5|9915.5|9924.3|9914.3|10
1623151020000|2021-06-08 11:17:00|9924.3|9914.3|9921.6|9911.6|9924.3|9914.3|9921.4|9911.4|4
1623151030000|2021-06-08 11:17:10|9921.8|9911.8|9923.1|9913.1|9923.1|9913.1|9921.8|9911.8|6
1623151040000|2021-06-08 11:17:20|9923.6|9913.6|9922.4|9912.4|9923.8|9913.8|9922.4|9912.4|6
1623151050000|2021-06-08 11:17:30|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.4|9912.4|5
1623151060000|2021-06-08 11:17:40|9922.9|9912.9|9920.9|9910.9|9922.9|9912.9|9920.9|9910.9|5
1623151070000|2021-06-08 11:17:50|9920.6|9910.6|9918.4|9908.4|9920.6|9910.6|9918.3|9908.3|5
1623151080000|2021-06-08 11:18:00|9919|9909|9921.8|9911.8|9921.8|9911.8|9919|9909|8
1623151090000|2021-06-08 11:18:10|9921.6|9911.6|9921.8|9911.8|9921.8|9911.8|9920.3|9910.3|7
1623151100000|2021-06-08 11:18:20|9921.6|9911.6|9921.3|9911.3|9921.8|9911.8|9920.6|9910.6|8
1623151130000|2021-06-08 11:18:50|9921.1|9911.1|9920.6|9910.6|9921.1|9911.1|9920.4|9910.4|7
1623151140000|2021-06-08 11:19:00|9920.4|9910.4|9919.9|9909.9|9920.4|9910.4|9919.9|9909.9|2
1623151150000|2021-06-08 11:19:10|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.4|9909.4|3
1623151160000|2021-06-08 11:19:20|9919.4|9909.4|9919.6|9909.6|9919.6|9909.6|9919.4|9909.4|2
1623151170000|2021-06-08 11:19:30|9919.4|9909.4|9918.8|9908.8|9919.4|9909.4|9918.1|9908.1|6
1623151180000|2021-06-08 11:19:40|9918.5|9908.5|9917.8|9907.8|9918.5|9908.5|9917.6|9907.6|3
1623151190000|2021-06-08 11:19:50|9918.1|9908.1|9918.1|9908.1|9919.4|9909.4|9918.1|9908.1|7
1623151200000|2021-06-08 11:20:00|9918.3|9908.3|9918.5|9908.5|9919.1|9909.1|9918.3|9908.3|6
1623151210000|2021-06-08 11:20:10|9918.6|9908.6|9919.9|9909.9|9919.9|9909.9|9918.6|9908.6|6
1623151220000|2021-06-08 11:20:20|9920.4|9910.4|9920.8|9910.8|9920.8|9910.8|9920.4|9910.4|2
1623151230000|2021-06-08 11:20:30|9920.9|9910.9|9921.4|9911.4|9922.4|9912.4|9920.9|9910.9|9
1623151240000|2021-06-08 11:20:40|9921.6|9911.6|9920.1|9910.1|9921.6|9911.6|9919.9|9909.9|7
1623151250000|2021-06-08 11:20:50|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1623151260000|2021-06-08 11:21:00|9920.1|9910.1|9920.8|9910.8|9920.9|9910.9|9920.1|9910.1|7
1623151270000|2021-06-08 11:21:10|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1623151280000|2021-06-08 11:21:20|9920.8|9910.8|9920.5|9910.5|9920.8|9910.8|9920.5|9910.5|2
1623151290000|2021-06-08 11:21:30|9920.4|9910.4|9918.1|9908.1|9920.4|9910.4|9918.1|9908.1|9
1623151300000|2021-06-08 11:21:40|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|1
1623151310000|2021-06-08 11:21:50|9917.4|9907.4|9916.4|9906.4|9917.4|9907.4|9916.4|9906.4|4
1623151320000|2021-06-08 11:22:00|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1623151330000|2021-06-08 11:22:10|9916|9906|9916.4|9906.4|9916.4|9906.4|9915.9|9905.9|3
1623151340000|2021-06-08 11:22:20|9916.1|9906.1|9915.5|9905.5|9916.1|9906.1|9915.5|9905.5|2
1623151360000|2021-06-08 11:22:40|9915.3|9905.3|9915.5|9905.5|9915.5|9905.5|9915.3|9905.3|2
1623151370000|2021-06-08 11:22:50|9915.4|9905.4|9914.6|9904.6|9915.4|9905.4|9914.6|9904.6|4
1623151380000|2021-06-08 11:23:00|9914.4|9904.4|9914.5|9904.5|9914.6|9904.6|9914.1|9904.1|4
1623151390000|2021-06-08 11:23:10|9914|9904|9913.9|9903.9|9914|9904|9913.9|9903.9|2
1623151400000|2021-06-08 11:23:20|9914|9904|9913.1|9903.1|9914.1|9904.1|9913.1|9903.1|7
1623151420000|2021-06-08 11:23:40|9913.5|9903.5|9915.1|9905.1|9915.4|9905.4|9913.5|9903.5|7
1623151430000|2021-06-08 11:23:50|9914.6|9904.6|9912.9|9902.9|9914.6|9904.6|9912.9|9902.9|5
1623151440000|2021-06-08 11:24:00|9912.6|9902.6|9914.4|9904.4|9914.4|9904.4|9912.6|9902.6|7
1623151450000|2021-06-08 11:24:10|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1623151460000|2021-06-08 11:24:20|9913.9|9903.9|9913.4|9903.4|9913.9|9903.9|9913.4|9903.4|2
1623151470000|2021-06-08 11:24:30|9913.3|9903.3|9912.6|9902.6|9913.3|9903.3|9912.6|9902.6|4
1623151480000|2021-06-08 11:24:40|9912.4|9902.4|9912.6|9902.6|9912.6|9902.6|9911.8|9901.8|3
1623151500000|2021-06-08 11:25:00|9912.9|9902.9|9913|9903|9913.9|9903.9|9912.9|9902.9|9
1623151510000|2021-06-08 11:25:10|9913.3|9903.3|9913.5|9903.5|9914|9904|9913.3|9903.3|5
1623151520000|2021-06-08 11:25:20|9912.9|9902.9|9914.4|9904.4|9914.4|9904.4|9912.9|9902.9|5
1623151530000|2021-06-08 11:25:30|9914.3|9904.3|9914.4|9904.4|9914.6|9904.6|9913.9|9903.9|5
1623151540000|2021-06-08 11:25:40|9914.3|9904.3|9914|9904|9914.3|9904.3|9913.9|9903.9|3
1623151550000|2021-06-08 11:25:50|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1623151560000|2021-06-08 11:26:00|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1623151570000|2021-06-08 11:26:10|9914.8|9904.8|9914.3|9904.3|9914.8|9904.8|9914.3|9904.3|2
1623151580000|2021-06-08 11:26:20|9914|9904|9914|9904|9914|9904|9914|9904|1
1623151590000|2021-06-08 11:26:30|9914.3|9904.3|9913.4|9903.4|9914.3|9904.3|9912.5|9902.5|6
1623151600000|2021-06-08 11:26:40|9912.9|9902.9|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|4
1623151610000|2021-06-08 11:26:50|9912.6|9902.6|9912.1|9902.1|9912.9|9902.9|9912.1|9902.1|6
1623151620000|2021-06-08 11:27:00|9912.3|9902.3|9913.3|9903.3|9913.4|9903.4|9912.3|9902.3|5
1623151630000|2021-06-08 11:27:10|9913|9903|9908.8|9898.8|9913|9903|9908.8|9898.8|8
1623151640000|2021-06-08 11:27:20|9908.9|9898.9|9910.1|9900.1|9910.1|9900.1|9908.9|9898.9|6
1623151650000|2021-06-08 11:27:30|9910.6|9900.6|9910.4|9900.4|9910.6|9900.6|9910.4|9900.4|2
1623151660000|2021-06-08 11:27:40|9910.1|9900.1|9910|9900|9910.1|9900.1|9910|9900|2
1623151670000|2021-06-08 11:27:50|9909.8|9899.8|9909.5|9899.5|9910|9900|9909.5|9899.5|4
1623151680000|2021-06-08 11:28:00|9909.6|9899.6|9910|9900|9910|9900|9909.6|9899.6|3
1623151690000|2021-06-08 11:28:10|9909.9|9899.9|9907.9|9897.9|9909.9|9899.9|9907.9|9897.9|2
1623151700000|2021-06-08 11:28:20|9908|9898|9907|9897|9908|9898|9907|9897|4
1623151710000|2021-06-08 11:28:30|9906.8|9896.8|9907|9897|9907.5|9897.5|9906.8|9896.8|8
1623151720000|2021-06-08 11:28:40|9906.8|9896.8|9906.6|9896.6|9906.8|9896.8|9906.6|9896.6|2
1623151730000|2021-06-08 11:28:50|9907|9897|9907.1|9897.1|9907.4|9897.4|9907|9897|5
1623151740000|2021-06-08 11:29:00|9907.4|9897.4|9907.3|9897.3|9907.4|9897.4|9907.3|9897.3|2
1623151760000|2021-06-08 11:29:20|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|1
1623151770000|2021-06-08 11:29:30|9907.6|9897.6|9907.4|9897.4|9907.6|9897.6|9907.4|9897.4|2
1623151800000|2021-06-08 11:30:00|9908.5|9898.5|9908.8|9898.8|9908.8|9898.8|9907.4|9897.4|4
1623151810000|2021-06-08 11:30:10|9909.1|9899.1|9912.8|9902.8|9912.8|9902.8|9909.1|9899.1|10
1623151820000|2021-06-08 11:30:20|9912.6|9902.6|9911.8|9901.8|9912.6|9902.6|9910.8|9900.8|4
1623151830000|2021-06-08 11:30:30|9911.6|9901.6|9909.1|9899.1|9911.6|9901.6|9909|9899|10
1623151840000|2021-06-08 11:30:40|9908.6|9898.6|9908.3|9898.3|9908.6|9898.6|9907.5|9897.5|8
1623151850000|2021-06-08 11:30:50|9908.1|9898.1|9906.9|9896.9|9908.1|9898.1|9906.9|9896.9|3
1623151860000|2021-06-08 11:31:00|9906.4|9896.4|9903.9|9893.9|9906.4|9896.4|9903.9|9893.9|14
1623151870000|2021-06-08 11:31:10|9904.4|9894.4|9899.5|9889.5|9904.4|9894.4|9899.4|9889.4|15
1623151880000|2021-06-08 11:31:20|9899.6|9889.6|9904.4|9894.4|9904.4|9894.4|9899.6|9889.6|9
1623151890000|2021-06-08 11:31:30|9903.9|9893.9|9904.6|9894.6|9904.6|9894.6|9903.9|9893.9|3
1623151900000|2021-06-08 11:31:40|9904.4|9894.4|9903.6|9893.6|9904.5|9894.5|9903.6|9893.6|7
1623151910000|2021-06-08 11:31:50|9903.5|9893.5|9903.8|9893.8|9904|9894|9903.3|9893.3|7
1623151920000|2021-06-08 11:32:00|9903.6|9893.6|9902.8|9892.8|9904.9|9894.9|9902.8|9892.8|11
1623151930000|2021-06-08 11:32:10|9902.5|9892.5|9902.3|9892.3|9902.5|9892.5|9901.4|9891.4|8
1623151940000|2021-06-08 11:32:20|9904|9894|9906|9896|9906.3|9896.3|9904|9894|11
1623151950000|2021-06-08 11:32:30|9905.9|9895.9|9907.8|9897.8|9907.8|9897.8|9905|9895|6
1623151960000|2021-06-08 11:32:40|9907.6|9897.6|9907.1|9897.1|9907.9|9897.9|9907.1|9897.1|6
1623151970000|2021-06-08 11:32:50|9906.9|9896.9|9907|9897|9907.4|9897.4|9906.8|9896.8|7
1623151980000|2021-06-08 11:33:00|9907.3|9897.3|9907.8|9897.8|9907.8|9897.8|9907.3|9897.3|4
1623151990000|2021-06-08 11:33:10|9907.4|9897.4|9906.5|9896.5|9907.4|9897.4|9906.4|9896.4|10
1623152000000|2021-06-08 11:33:20|9906.1|9896.1|9907.3|9897.3|9907.3|9897.3|9906.1|9896.1|8
1623152010000|2021-06-08 11:33:30|9907.5|9897.5|9908.8|9898.8|9908.8|9898.8|9906.1|9896.1|10
1623152020000|2021-06-08 11:33:40|9908.6|9898.6|9908.5|9898.5|9908.9|9898.9|9908.5|9898.5|8
1623152030000|2021-06-08 11:33:50|9908.8|9898.8|9908.8|9898.8|9909|9899|9908.5|9898.5|8
1623152040000|2021-06-08 11:34:00|9908.6|9898.6|9910.5|9900.5|9910.5|9900.5|9908.6|9898.6|11
1623152050000|2021-06-08 11:34:10|9911.8|9901.8|9909.5|9899.5|9911.9|9901.9|9909.5|9899.5|10
1623152060000|2021-06-08 11:34:20|9909.3|9899.3|9910.8|9900.8|9910.8|9900.8|9908.8|9898.8|9
1623152070000|2021-06-08 11:34:30|9910.9|9900.9|9912|9902|9912.6|9902.6|9910.9|9900.9|7
1623152080000|2021-06-08 11:34:40|9912.1|9902.1|9912.6|9902.6|9912.8|9902.8|9912.1|9902.1|6
1623152090000|2021-06-08 11:34:50|9912|9902|9911|9901|9912|9902|9910.4|9900.4|8
1623152100000|2021-06-08 11:35:00|9911.3|9901.3|9911.1|9901.1|9911.5|9901.5|9911.1|9901.1|5
1623152110000|2021-06-08 11:35:10|9907.5|9897.5|9907.4|9897.4|9907.5|9897.5|9907.4|9897.4|2
1623152120000|2021-06-08 11:35:20|9907.6|9897.6|9908.6|9898.6|9908.8|9898.8|9907.6|9897.6|4
1623152130000|2021-06-08 11:35:30|9908.5|9898.5|9907.1|9897.1|9908.5|9898.5|9907.1|9897.1|5
1623152140000|2021-06-08 11:35:40|9907.4|9897.4|9907.1|9897.1|9907.8|9897.8|9907.1|9897.1|5
1623152150000|2021-06-08 11:35:50|9907.4|9897.4|9907.3|9897.3|9907.6|9897.6|9907.3|9897.3|6
1623152160000|2021-06-08 11:36:00|9907.5|9897.5|9907.1|9897.1|9907.8|9897.8|9907.1|9897.1|4
1623152170000|2021-06-08 11:36:10|9907.4|9897.4|9908.1|9898.1|9908.1|9898.1|9907.4|9897.4|3
1623152180000|2021-06-08 11:36:20|9908.4|9898.4|9908.9|9898.9|9908.9|9898.9|9908.1|9898.1|4
1623152190000|2021-06-08 11:36:30|9909.1|9899.1|9912.5|9902.5|9912.5|9902.5|9909.1|9899.1|4
1623152200000|2021-06-08 11:36:40|9912.3|9902.3|9913.3|9903.3|9913.3|9903.3|9912.3|9902.3|3
1623152210000|2021-06-08 11:36:50|9913.5|9903.5|9912.4|9902.4|9913.5|9903.5|9912.4|9902.4|6
1623152220000|2021-06-08 11:37:00|9912.9|9902.9|9914|9904|9914.1|9904.1|9912.8|9902.8|6
1623152230000|2021-06-08 11:37:10|9914.3|9904.3|9915.5|9905.5|9915.8|9905.8|9914|9904|7
1623152240000|2021-06-08 11:37:20|9915.4|9905.4|9915.5|9905.5|9915.5|9905.5|9915.4|9905.4|4
1623152250000|2021-06-08 11:37:30|9916.8|9906.8|9914.4|9904.4|9917|9907|9914.1|9904.1|8
1623152260000|2021-06-08 11:37:40|9914.5|9904.5|9914.1|9904.1|9914.9|9904.9|9914.1|9904.1|5
1623152270000|2021-06-08 11:37:50|9913.9|9903.9|9913.5|9903.5|9913.9|9903.9|9912.6|9902.6|7
1623152280000|2021-06-08 11:38:00|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1623152290000|2021-06-08 11:38:10|9912.9|9902.9|9912.4|9902.4|9912.9|9902.9|9912.4|9902.4|2
1623152300000|2021-06-08 11:38:20|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1623152310000|2021-06-08 11:38:30|9912.5|9902.5|9913.4|9903.4|9913.4|9903.4|9912.5|9902.5|4
1623152320000|2021-06-08 11:38:40|9913.5|9903.5|9913.8|9903.8|9913.8|9903.8|9913.5|9903.5|2
1623152330000|2021-06-08 11:38:50|9914.1|9904.1|9914.6|9904.6|9914.6|9904.6|9914|9904|6
1623152340000|2021-06-08 11:39:00|9914.9|9904.9|9915.1|9905.1|9915.1|9905.1|9914.9|9904.9|2
1623152360000|2021-06-08 11:39:20|9915|9905|9914.9|9904.9|9915|9905|9914.3|9904.3|5
1623152380000|2021-06-08 11:39:40|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1623152390000|2021-06-08 11:39:50|9914.4|9904.4|9913.8|9903.8|9914.4|9904.4|9913.6|9903.6|5
1623152400000|2021-06-08 11:40:00|9914|9904|9915.6|9905.6|9915.8|9905.8|9914|9904|5
1623152410000|2021-06-08 11:40:10|9914.9|9904.9|9915.1|9905.1|9915.4|9905.4|9914.9|9904.9|5
1623152420000|2021-06-08 11:40:20|9914.8|9904.8|9915|9905|9915|9905|9914.8|9904.8|2
1623152430000|2021-06-08 11:40:30|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|1
1623152450000|2021-06-08 11:40:50|9915.6|9905.6|9915.9|9905.9|9915.9|9905.9|9915.6|9905.6|4
1623152460000|2021-06-08 11:41:00|9915.6|9905.6|9915.3|9905.3|9915.6|9905.6|9915.3|9905.3|2
1623152500000|2021-06-08 11:41:40|9915.5|9905.5|9915.5|9905.5|9915.5|9905.5|9915.5|9905.5|1
1623152520000|2021-06-08 11:42:00|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|1
1623152530000|2021-06-08 11:42:10|9916.4|9906.4|9913.5|9903.5|9916.4|9906.4|9913.5|9903.5|7
1623152540000|2021-06-08 11:42:20|9913.8|9903.8|9914.5|9904.5|9914.5|9904.5|9913.8|9903.8|5
1623152550000|2021-06-08 11:42:30|9914.1|9904.1|9917.6|9907.6|9917.6|9907.6|9913.9|9903.9|12
1623152560000|2021-06-08 11:42:40|9917.4|9907.4|9917|9907|9917.4|9907.4|9917|9907|2
1623152570000|2021-06-08 11:42:50|9916|9906|9915.3|9905.3|9916|9906|9913.6|9903.6|13
1623152580000|2021-06-08 11:43:00|9915.8|9905.8|9917.8|9907.8|9917.8|9907.8|9915.8|9905.8|2
1623152590000|2021-06-08 11:43:10|9917.9|9907.9|9917.9|9907.9|9918|9908|9917.9|9907.9|3
1623152620000|2021-06-08 11:43:40|9918.3|9908.3|9918.4|9908.4|9918.9|9908.9|9918.3|9908.3|7
1623152630000|2021-06-08 11:43:50|9918.8|9908.8|9918.8|9908.8|9919.5|9909.5|9918.8|9908.8|6
1623152640000|2021-06-08 11:44:00|9918.5|9908.5|9919|9909|9919|9909|9918.5|9908.5|3
1623152650000|2021-06-08 11:44:10|9918.8|9908.8|9918.5|9908.5|9918.8|9908.8|9918.5|9908.5|2
1623152660000|2021-06-08 11:44:20|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|1
1623152670000|2021-06-08 11:44:30|9918.4|9908.4|9914|9904|9918.4|9908.4|9914|9904|5
1623152680000|2021-06-08 11:44:40|9914.3|9904.3|9915.1|9905.1|9915.1|9905.1|9914.3|9904.3|4
1623152690000|2021-06-08 11:44:50|9915.4|9905.4|9911.5|9901.5|9915.4|9905.4|9911.5|9901.5|3
1623152700000|2021-06-08 11:45:00|9911.1|9901.1|9912.6|9902.6|9912.6|9902.6|9910.9|9900.9|9
1623152710000|2021-06-08 11:45:10|9912.9|9902.9|9914.1|9904.1|9914.1|9904.1|9912.9|9902.9|8
1623152720000|2021-06-08 11:45:20|9913.6|9903.6|9913.9|9903.9|9914.1|9904.1|9913.6|9903.6|4
1623152730000|2021-06-08 11:45:30|9913.1|9903.1|9916.5|9906.5|9916.5|9906.5|9913.1|9903.1|8
1623152740000|2021-06-08 11:45:40|9916.8|9906.8|9916.8|9906.8|9917.5|9907.5|9915.9|9905.9|10
1623152760000|2021-06-08 11:46:00|9917.1|9907.1|9915.1|9905.1|9917.4|9907.4|9914.9|9904.9|7
1623152770000|2021-06-08 11:46:10|9915.3|9905.3|9915.4|9905.4|9915.4|9905.4|9915.3|9905.3|2
1623152780000|2021-06-08 11:46:20|9915.1|9905.1|9914.9|9904.9|9915.1|9905.1|9914.9|9904.9|2
1623152790000|2021-06-08 11:46:30|9914.6|9904.6|9914.8|9904.8|9914.8|9904.8|9914.4|9904.4|4
1623152800000|2021-06-08 11:46:40|9915|9905|9915|9905|9915|9905|9915|9905|1
1623152820000|2021-06-08 11:47:00|9915.3|9905.3|9914.9|9904.9|9915.3|9905.3|9914.9|9904.9|3
1623152830000|2021-06-08 11:47:10|9914.5|9904.5|9913.5|9903.5|9914.5|9904.5|9913.5|9903.5|3
1623152850000|2021-06-08 11:47:30|9913.6|9903.6|9913.8|9903.8|9913.8|9903.8|9913.6|9903.6|2
1623152880000|2021-06-08 11:48:00|9914.1|9904.1|9915.9|9905.9|9915.9|9905.9|9914.1|9904.1|2
1623152890000|2021-06-08 11:48:10|9916.4|9906.4|9917.9|9907.9|9917.9|9907.9|9916.4|9906.4|4
1623152900000|2021-06-08 11:48:20|9917.6|9907.6|9915.8|9905.8|9917.6|9907.6|9915.8|9905.8|3
1623152910000|2021-06-08 11:48:30|9915.9|9905.9|9917.4|9907.4|9917.4|9907.4|9915.8|9905.8|5
1623152940000|2021-06-08 11:49:00|9917.6|9907.6|9920.1|9910.1|9920.1|9910.1|9917.6|9907.6|3
1623152950000|2021-06-08 11:49:10|9919.9|9909.9|9917.8|9907.8|9920.4|9910.4|9917.5|9907.5|5
1623152960000|2021-06-08 11:49:20|9917.3|9907.3|9917.1|9907.1|9917.3|9907.3|9916.9|9906.9|5
1623152970000|2021-06-08 11:49:30|9917.8|9907.8|9918.4|9908.4|9918.4|9908.4|9917.8|9907.8|2
1623152980000|2021-06-08 11:49:40|9918.6|9908.6|9919.3|9909.3|9919.3|9909.3|9918.6|9908.6|3
1623153000000|2021-06-08 11:50:00|9918.9|9908.9|9919.3|9909.3|9919.3|9909.3|9918.9|9908.9|2
1623153050000|2021-06-08 11:50:50|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1623153060000|2021-06-08 11:51:00|9920.4|9910.4|9921|9911|9921.9|9911.9|9920.4|9910.4|7
1623153070000|2021-06-08 11:51:10|9921.3|9911.3|9921.4|9911.4|9921.9|9911.9|9921.3|9911.3|5
1623153080000|2021-06-08 11:51:20|9922.5|9912.5|9922.1|9912.1|9922.5|9912.5|9922.1|9912.1|2
1623153090000|2021-06-08 11:51:30|9921.9|9911.9|9919.8|9909.8|9921.9|9911.9|9919.8|9909.8|6
1623153100000|2021-06-08 11:51:40|9919.9|9909.9|9921.3|9911.3|9921.3|9911.3|9919.9|9909.9|6
1623153110000|2021-06-08 11:51:50|9921|9911|9920.6|9910.6|9921|9911|9919.6|9909.6|4
1623153120000|2021-06-08 11:52:00|9920|9910|9920.3|9910.3|9920.3|9910.3|9920|9910|2
1623153130000|2021-06-08 11:52:10|9920.5|9910.5|9919.6|9909.6|9920.9|9910.9|9919.6|9909.6|7
1623153140000|2021-06-08 11:52:20|9919.4|9909.4|9920.6|9910.6|9920.6|9910.6|9919.4|9909.4|4
1623153150000|2021-06-08 11:52:30|9920.9|9910.9|9921|9911|9921|9911|9920.9|9910.9|2
1623153160000|2021-06-08 11:52:40|9921.6|9911.6|9921.6|9911.6|9921.9|9911.9|9921.6|9911.6|3
1623153180000|2021-06-08 11:53:00|9920.3|9910.3|9919.8|9909.8|9920.9|9910.9|9919.8|9909.8|4
1623153190000|2021-06-08 11:53:10|9919.4|9909.4|9919.1|9909.1|9919.4|9909.4|9919.1|9909.1|2
1623153200000|2021-06-08 11:53:20|9919.4|9909.4|9920|9910|9920|9910|9919.4|9909.4|6
1623153210000|2021-06-08 11:53:30|9920.1|9910.1|9919.9|9909.9|9920.5|9910.5|9919.9|9909.9|4
1623153220000|2021-06-08 11:53:40|9920|9910|9920.5|9910.5|9920.5|9910.5|9920|9910|4
1623153230000|2021-06-08 11:53:50|9920.8|9910.8|9918.1|9908.1|9920.8|9910.8|9918.1|9908.1|2
1623153240000|2021-06-08 11:54:00|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1623153260000|2021-06-08 11:54:20|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1623153270000|2021-06-08 11:54:30|9918.4|9908.4|9917.9|9907.9|9918.4|9908.4|9916|9906|5
1623153280000|2021-06-08 11:54:40|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|1
1623153290000|2021-06-08 11:54:50|9917.5|9907.5|9917.3|9907.3|9917.5|9907.5|9917.3|9907.3|2
1623153300000|2021-06-08 11:55:00|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1623153310000|2021-06-08 11:55:10|9917.3|9907.3|9916|9906|9917.3|9907.3|9916|9906|6
1623153320000|2021-06-08 11:55:20|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|1
1623153330000|2021-06-08 11:55:30|9915.5|9905.5|9914.4|9904.4|9915.5|9905.5|9914.4|9904.4|3
1623153340000|2021-06-08 11:55:40|9914.5|9904.5|9915.4|9905.4|9915.4|9905.4|9914.5|9904.5|5
1623153360000|2021-06-08 11:56:00|9915.6|9905.6|9915.9|9905.9|9915.9|9905.9|9915.6|9905.6|2
1623153370000|2021-06-08 11:56:10|9915.6|9905.6|9915.9|9905.9|9915.9|9905.9|9915.5|9905.5|5
1623153380000|2021-06-08 11:56:20|9917|9907|9916.9|9906.9|9917.1|9907.1|9915.8|9905.8|6
1623153390000|2021-06-08 11:56:30|9916.5|9906.5|9915.6|9905.6|9916.5|9906.5|9915.6|9905.6|3
1623153400000|2021-06-08 11:56:40|9915.1|9905.1|9915.3|9905.3|9915.3|9905.3|9915.1|9905.1|2
1623153410000|2021-06-08 11:56:50|9915.4|9905.4|9915.9|9905.9|9915.9|9905.9|9915.4|9905.4|3
1623153420000|2021-06-08 11:57:00|9916.1|9906.1|9916.3|9906.3|9916.3|9906.3|9915.8|9905.8|6
1623153440000|2021-06-08 11:57:20|9916.1|9906.1|9915.8|9905.8|9916.1|9906.1|9915.8|9905.8|3
1623153450000|2021-06-08 11:57:30|9915.4|9905.4|9914.4|9904.4|9915.4|9905.4|9914.4|9904.4|2
1623153460000|2021-06-08 11:57:40|9914.6|9904.6|9915.3|9905.3|9915.3|9905.3|9914.6|9904.6|2
1623153470000|2021-06-08 11:57:50|9915.4|9905.4|9915.5|9905.5|9915.5|9905.5|9915.4|9905.4|2
1623153480000|2021-06-08 11:58:00|9915.1|9905.1|9915.5|9905.5|9915.5|9905.5|9915.1|9905.1|2
1623153490000|2021-06-08 11:58:10|9915.1|9905.1|9914.4|9904.4|9915.1|9905.1|9914.4|9904.4|3
1623153500000|2021-06-08 11:58:20|9914.3|9904.3|9912|9902|9914.8|9904.8|9911.1|9901.1|10
1623153510000|2021-06-08 11:58:30|9911.8|9901.8|9912|9902|9912|9902|9911.6|9901.6|3
1623153520000|2021-06-08 11:58:40|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1623153540000|2021-06-08 11:59:00|9911.9|9901.9|9912.4|9902.4|9912.4|9902.4|9911.6|9901.6|5
1623153550000|2021-06-08 11:59:10|9913.1|9903.1|9913.9|9903.9|9913.9|9903.9|9913.1|9903.1|7
1623153560000|2021-06-08 11:59:20|9913.6|9903.6|9913.4|9903.4|9913.6|9903.6|9913.4|9903.4|3
1623153570000|2021-06-08 11:59:30|9913.3|9903.3|9913.9|9903.9|9913.9|9903.9|9912.4|9902.4|14
1623153580000|2021-06-08 11:59:40|9913.8|9903.8|9913.8|9903.8|9914|9904|9913.8|9903.8|3
1623153590000|2021-06-08 11:59:50|9913.9|9903.9|9913.4|9903.4|9913.9|9903.9|9913.4|9903.4|5
1623153600000|2021-06-08 12:00:00|9912.8|9902.8|9913.5|9903.5|9913.6|9903.6|9912.8|9902.8|5
1623153610000|2021-06-08 12:00:10|9913.6|9903.6|9913.6|9903.6|9914.1|9904.1|9913.6|9903.6|8
1623153640000|2021-06-08 12:00:40|9913.4|9903.4|9913|9903|9913.4|9903.4|9913|9903|2
1623153650000|2021-06-08 12:00:50|9913.5|9903.5|9913.5|9903.5|9913.5|9903.5|9913.5|9903.5|1
1623153660000|2021-06-08 12:01:00|9913.4|9903.4|9912.8|9902.8|9913.4|9903.4|9912.8|9902.8|2
1623153670000|2021-06-08 12:01:10|9912.9|9902.9|9913.6|9903.6|9914.1|9904.1|9912.9|9902.9|7
1623153680000|2021-06-08 12:01:20|9913.8|9903.8|9913.6|9903.6|9913.8|9903.8|9913.6|9903.6|2
1623153690000|2021-06-08 12:01:30|9913.1|9903.1|9913|9903|9913.1|9903.1|9913|9903|2
1623153700000|2021-06-08 12:01:40|9913.3|9903.3|9913.8|9903.8|9914.8|9904.8|9913.3|9903.3|5
1623153710000|2021-06-08 12:01:50|9913.9|9903.9|9914.8|9904.8|9915.1|9905.1|9913.9|9903.9|5
1623153720000|2021-06-08 12:02:00|9914.9|9904.9|9916|9906|9916|9906|9914.9|9904.9|3
1623153730000|2021-06-08 12:02:10|9915.9|9905.9|9915.8|9905.8|9915.9|9905.9|9915.8|9905.8|2
1623153740000|2021-06-08 12:02:20|9916|9906|9916.9|9906.9|9916.9|9906.9|9916|9906|3
1623153750000|2021-06-08 12:02:30|9917|9907|9917.6|9907.6|9917.6|9907.6|9917|9907|4
1623153760000|2021-06-08 12:02:40|9917.8|9907.8|9918.4|9908.4|9918.4|9908.4|9917.8|9907.8|4
1623153770000|2021-06-08 12:02:50|9918|9908|9918.3|9908.3|9918.3|9908.3|9918|9908|2
1623153780000|2021-06-08 12:03:00|9918|9908|9916.9|9906.9|9918|9908|9916.9|9906.9|3
1623153800000|2021-06-08 12:03:20|9916.3|9906.3|9915.9|9905.9|9916.3|9906.3|9915.9|9905.9|2
1623153820000|2021-06-08 12:03:40|9916.1|9906.1|9917|9907|9917|9907|9916.1|9906.1|2
1623153830000|2021-06-08 12:03:50|9917.1|9907.1|9916.4|9906.4|9917.1|9907.1|9916.4|9906.4|4
1623153870000|2021-06-08 12:04:30|9916.6|9906.6|9917.4|9907.4|9917.4|9907.4|9916.6|9906.6|4
1623153880000|2021-06-08 12:04:40|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.6|9907.6|4
1623153890000|2021-06-08 12:04:50|9918.1|9908.1|9920|9910|9920.1|9910.1|9918.1|9908.1|4
1623153900000|2021-06-08 12:05:00|9920.1|9910.1|9920.3|9910.3|9920.3|9910.3|9920.1|9910.1|2
1623153910000|2021-06-08 12:05:10|9920.4|9910.4|9921.3|9911.3|9921.3|9911.3|9920.4|9910.4|6
1623153920000|2021-06-08 12:05:20|9921.4|9911.4|9922.3|9912.3|9922.3|9912.3|9921.4|9911.4|5
1623153930000|2021-06-08 12:05:30|9922.4|9912.4|9922.5|9912.5|9922.5|9912.5|9922.4|9912.4|2
1623153940000|2021-06-08 12:05:40|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1623153960000|2021-06-08 12:06:00|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|1
1623153970000|2021-06-08 12:06:10|9923.6|9913.6|9924.4|9914.4|9924.4|9914.4|9923.6|9913.6|4
1623153980000|2021-06-08 12:06:20|9924.1|9914.1|9924.3|9914.3|9924.3|9914.3|9924.1|9914.1|2
1623153990000|2021-06-08 12:06:30|9924.4|9914.4|9926.1|9916.1|9926.4|9916.4|9924.4|9914.4|5
1623154000000|2021-06-08 12:06:40|9926.5|9916.5|9926.5|9916.5|9927|9917|9926.4|9916.4|4
1623154010000|2021-06-08 12:06:50|9926.8|9916.8|9926.1|9916.1|9926.8|9916.8|9926.1|9916.1|4
1623154020000|2021-06-08 12:07:00|9926.4|9916.4|9926.3|9916.3|9926.4|9916.4|9926.3|9916.3|2
1623154030000|2021-06-08 12:07:10|9926.5|9916.5|9928.8|9918.8|9928.8|9918.8|9926.5|9916.5|6
1623154040000|2021-06-08 12:07:20|9928.9|9918.9|9928.9|9918.9|9929.3|9919.3|9928.9|9918.9|3
1623154050000|2021-06-08 12:07:30|9928.5|9918.5|9927.8|9917.8|9928.5|9918.5|9927.5|9917.5|7
1623154060000|2021-06-08 12:07:40|9927.9|9917.9|9927.9|9917.9|9927.9|9917.9|9927.6|9917.6|3
1623154070000|2021-06-08 12:07:50|9927.8|9917.8|9927.8|9917.8|9927.8|9917.8|9927.8|9917.8|1
1623154080000|2021-06-08 12:08:00|9927.6|9917.6|9927.4|9917.4|9927.6|9917.6|9927.4|9917.4|2
1623154090000|2021-06-08 12:08:10|9927.1|9917.1|9927.8|9917.8|9927.8|9917.8|9927.1|9917.1|3
1623154120000|2021-06-08 12:08:40|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|9927.4|9917.4|3
1623154130000|2021-06-08 12:08:50|9927.8|9917.8|9928.3|9918.3|9928.3|9918.3|9927.4|9917.4|6
1623154140000|2021-06-08 12:09:00|9928.4|9918.4|9933.8|9923.8|9934|9924|9928.4|9918.4|5
1623154150000|2021-06-08 12:09:10|9933.5|9923.5|9933.6|9923.6|9933.8|9923.8|9933.3|9923.3|5
1623154160000|2021-06-08 12:09:20|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|9933.6|9923.6|3
1623154170000|2021-06-08 12:09:30|9933.6|9923.6|9933.5|9923.5|9933.6|9923.6|9933.5|9923.5|2
1623154180000|2021-06-08 12:09:40|9933.3|9923.3|9931.4|9921.4|9933.3|9923.3|9931.4|9921.4|3
1623154190000|2021-06-08 12:09:50|9931.3|9921.3|9930.6|9920.6|9931.3|9921.3|9930.6|9920.6|3
1623154200000|2021-06-08 12:10:00|9930.8|9920.8|9930.9|9920.9|9933.5|9923.5|9930.8|9920.8|20
1623154210000|2021-06-08 12:10:10|9931|9921|9930.9|9920.9|9932.1|9922.1|9930.9|9920.9|13
1623154220000|2021-06-08 12:10:20|9930.6|9920.6|9930.4|9920.4|9930.9|9920.9|9928.1|9918.1|14
1623154230000|2021-06-08 12:10:30|9930.1|9920.1|9929.4|9919.4|9930.4|9920.4|9927.3|9917.3|9
1623154240000|2021-06-08 12:10:40|9929.6|9919.6|9929.6|9919.6|9930.3|9920.3|9929.6|9919.6|4
1623154250000|2021-06-08 12:10:50|9929.4|9919.4|9928.6|9918.6|9929.4|9919.4|9928.6|9918.6|6
1623154260000|2021-06-08 12:11:00|9928.3|9918.3|9927.6|9917.6|9928.3|9918.3|9927.6|9917.6|4
1623154280000|2021-06-08 12:11:20|9927.8|9917.8|9927.8|9917.8|9928.3|9918.3|9927.8|9917.8|4
1623154290000|2021-06-08 12:11:30|9928|9918|9923.4|9913.4|9928|9918|9923.3|9913.3|8
1623154310000|2021-06-08 12:11:50|9923.5|9913.5|9923.4|9913.4|9924.5|9914.5|9923.1|9913.1|7
1623154320000|2021-06-08 12:12:00|9923.6|9913.6|9923.9|9913.9|9923.9|9913.9|9923.6|9913.6|2
1623154340000|2021-06-08 12:12:20|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|1
1623154360000|2021-06-08 12:12:40|9923.6|9913.6|9922.4|9912.4|9923.6|9913.6|9922.4|9912.4|2
1623154370000|2021-06-08 12:12:50|9921.9|9911.9|9921.8|9911.8|9921.9|9911.9|9921.8|9911.8|2
1623154380000|2021-06-08 12:13:00|9921.6|9911.6|9919.9|9909.9|9921.6|9911.6|9919.9|9909.9|2
1623154400000|2021-06-08 12:13:20|9919.3|9909.3|9918.6|9908.6|9919.3|9909.3|9918.6|9908.6|3
1623154410000|2021-06-08 12:13:30|9918.5|9908.5|9914.6|9904.6|9918.5|9908.5|9914.3|9904.3|7
1623154420000|2021-06-08 12:13:40|9915|9905|9915.4|9905.4|9915.4|9905.4|9914.9|9904.9|5
1623154450000|2021-06-08 12:14:10|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1623154480000|2021-06-08 12:14:40|9915.4|9905.4|9915.5|9905.5|9915.5|9905.5|9915|9905|5
1623154500000|2021-06-08 12:15:00|9915.1|9905.1|9915|9905|9915.5|9905.5|9915|9905|4
1623154510000|2021-06-08 12:15:10|9915.5|9905.5|9915.5|9905.5|9915.5|9905.5|9915.1|9905.1|3
1623154520000|2021-06-08 12:15:20|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1623154530000|2021-06-08 12:15:30|9915.9|9905.9|9915.6|9905.6|9915.9|9905.9|9915.6|9905.6|4
1623154540000|2021-06-08 12:15:40|9915.4|9905.4|9915.6|9905.6|9916.1|9906.1|9915.3|9905.3|7
1623154550000|2021-06-08 12:15:50|9915.9|9905.9|9916.1|9906.1|9916.1|9906.1|9915.6|9905.6|4
1623154560000|2021-06-08 12:16:00|9915.9|9905.9|9917|9907|9917.9|9907.9|9915.9|9905.9|6
1623154570000|2021-06-08 12:16:10|9916.6|9906.6|9914.6|9904.6|9916.6|9906.6|9914.6|9904.6|2
1623154580000|2021-06-08 12:16:20|9914.4|9904.4|9915|9905|9915|9905|9914.4|9904.4|4
1623154590000|2021-06-08 12:16:30|9915.3|9905.3|9914.4|9904.4|9915.5|9905.5|9914.4|9904.4|8
1623154600000|2021-06-08 12:16:40|9914.1|9904.1|9915.3|9905.3|9915.3|9905.3|9914.1|9904.1|7
1623154610000|2021-06-08 12:16:50|9915.1|9905.1|9914.1|9904.1|9915.1|9905.1|9914.1|9904.1|6
1623154630000|2021-06-08 12:17:10|9913.4|9903.4|9911.1|9901.1|9914.1|9904.1|9911.1|9901.1|11
1623154640000|2021-06-08 12:17:20|9910.6|9900.6|9912.1|9902.1|9912.3|9902.3|9910.6|9900.6|7
1623154650000|2021-06-08 12:17:30|9913|9903|9911.9|9901.9|9913|9903|9911.4|9901.4|12
1623154660000|2021-06-08 12:17:40|9911.4|9901.4|9911.4|9901.4|9911.8|9901.8|9911.4|9901.4|3
1623154670000|2021-06-08 12:17:50|9911.1|9901.1|9910.8|9900.8|9911.8|9901.8|9910.8|9900.8|8
1623154680000|2021-06-08 12:18:00|9910.1|9900.1|9910.3|9900.3|9910.3|9900.3|9910.1|9900.1|2
1623154690000|2021-06-08 12:18:10|9909.9|9899.9|9910.3|9900.3|9910.3|9900.3|9909.9|9899.9|3
1623154700000|2021-06-08 12:18:20|9910.1|9900.1|9909.3|9899.3|9910.1|9900.1|9909.3|9899.3|3
1623154710000|2021-06-08 12:18:30|9909|9899|9909.5|9899.5|9909.6|9899.6|9909|9899|4
1623154720000|2021-06-08 12:18:40|9909.3|9899.3|9909.5|9899.5|9909.5|9899.5|9909.3|9899.3|4
1623154730000|2021-06-08 12:18:50|9909.6|9899.6|9910.4|9900.4|9910.4|9900.4|9909.6|9899.6|2
1623154740000|2021-06-08 12:19:00|9910.3|9900.3|9905.9|9895.9|9910.3|9900.3|9905.9|9895.9|5
1623154750000|2021-06-08 12:19:10|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|1
1623154760000|2021-06-08 12:19:20|9906|9896|9905.6|9895.6|9906|9896|9905.6|9895.6|2
1623154780000|2021-06-08 12:19:40|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|9905.8|9895.8|3
1623154790000|2021-06-08 12:19:50|9905.8|9895.8|9906.5|9896.5|9906.5|9896.5|9905.8|9895.8|9
1623154800000|2021-06-08 12:20:00|9906|9896|9906.3|9896.3|9906.5|9896.5|9906|9896|10
1623154810000|2021-06-08 12:20:10|9906.5|9896.5|9906.6|9896.6|9907.1|9897.1|9906.3|9896.3|6
1623154820000|2021-06-08 12:20:20|9906.1|9896.1|9906.8|9896.8|9906.8|9896.8|9905|9895|10
1623154830000|2021-06-08 12:20:30|9907|9897|9908.5|9898.5|9908.5|9898.5|9907|9897|4
1623154840000|2021-06-08 12:20:40|9908.9|9898.9|9905.3|9895.3|9910|9900|9905.3|9895.3|14
1623154850000|2021-06-08 12:20:50|9905.4|9895.4|9905.9|9895.9|9906.5|9896.5|9905.4|9895.4|5
1623154860000|2021-06-08 12:21:00|9905.6|9895.6|9905.9|9895.9|9906.1|9896.1|9905.3|9895.3|6
1623154870000|2021-06-08 12:21:10|9905.6|9895.6|9905.5|9895.5|9905.6|9895.6|9905.1|9895.1|5
1623154880000|2021-06-08 12:21:20|9905.6|9895.6|9905.4|9895.4|9905.6|9895.6|9905.4|9895.4|3
1623154890000|2021-06-08 12:21:30|9905.3|9895.3|9905.3|9895.3|9905.3|9895.3|9904.5|9894.5|6
1623154900000|2021-06-08 12:21:40|9905.4|9895.4|9900.1|9890.1|9905.4|9895.4|9899.6|9889.6|17
1623154910000|2021-06-08 12:21:50|9899.9|9889.9|9898.5|9888.5|9900.4|9890.4|9898.5|9888.5|7
1623154920000|2021-06-08 12:22:00|9896.3|9886.3|9892.1|9882.1|9896.3|9886.3|9891.4|9881.4|13
1623154930000|2021-06-08 12:22:10|9890.4|9880.4|9887.4|9877.4|9891.1|9881.1|9887.4|9877.4|16
1623154940000|2021-06-08 12:22:20|9886.9|9876.9|9887.5|9877.5|9887.5|9877.5|9886.1|9876.1|11
1623154950000|2021-06-08 12:22:30|9887.4|9877.4|9887.6|9877.6|9887.9|9877.9|9887.4|9877.4|5
1623154960000|2021-06-08 12:22:40|9887.8|9877.8|9890.1|9880.1|9890.3|9880.3|9887.6|9877.6|7
1623154970000|2021-06-08 12:22:50|9890.9|9880.9|9891.9|9881.9|9891.9|9881.9|9890.9|9880.9|6
1623154980000|2021-06-08 12:23:00|9892.1|9882.1|9892.1|9882.1|9892.9|9882.9|9892.1|9882.1|8
1623154990000|2021-06-08 12:23:10|9892|9882|9888.6|9878.6|9892|9882|9888.6|9878.6|7
1623155000000|2021-06-08 12:23:20|9888.4|9878.4|9889.4|9879.4|9889.4|9879.4|9888.4|9878.4|5
1623155010000|2021-06-08 12:23:30|9889.5|9879.5|9890.5|9880.5|9890.5|9880.5|9889.4|9879.4|4
1623155020000|2021-06-08 12:23:40|9890.9|9880.9|9895.3|9885.3|9895.6|9885.6|9890.4|9880.4|14
1623155030000|2021-06-08 12:23:50|9894.6|9884.6|9896.1|9886.1|9896.1|9886.1|9890.1|9880.1|11
1623155040000|2021-06-08 12:24:00|9895.5|9885.5|9897.5|9887.5|9897.5|9887.5|9895.5|9885.5|7
1623155050000|2021-06-08 12:24:10|9897.9|9887.9|9899.5|9889.5|9899.5|9889.5|9896.5|9886.5|13
1623155060000|2021-06-08 12:24:20|9899.8|9889.8|9901.1|9891.1|9901.3|9891.3|9899.5|9889.5|9
1623155070000|2021-06-08 12:24:30|9901.3|9891.3|9902.8|9892.8|9903.4|9893.4|9901.3|9891.3|8
1623155080000|2021-06-08 12:24:40|9902.9|9892.9|9904.6|9894.6|9905|9895|9902.9|9892.9|9
1623155090000|2021-06-08 12:24:50|9904.3|9894.3|9906.3|9896.3|9906.8|9896.8|9903.5|9893.5|13
1623155100000|2021-06-08 12:25:00|9905.9|9895.9|9903.6|9893.6|9905.9|9895.9|9903.5|9893.5|8
1623155110000|2021-06-08 12:25:10|9903.5|9893.5|9906.5|9896.5|9906.5|9896.5|9902.8|9892.8|8
1623155120000|2021-06-08 12:25:20|9906.3|9896.3|9905.5|9895.5|9906.3|9896.3|9905.4|9895.4|3
1623155130000|2021-06-08 12:25:30|9905.8|9895.8|9911.3|9901.3|9911.5|9901.5|9905.8|9895.8|10
1623155140000|2021-06-08 12:25:40|9911.5|9901.5|9910.8|9900.8|9911.6|9901.6|9910.6|9900.6|9
1623155150000|2021-06-08 12:25:50|9910.5|9900.5|9906.9|9896.9|9910.5|9900.5|9906.9|9896.9|12
1623155160000|2021-06-08 12:26:00|9906.5|9896.5|9905.1|9895.1|9907|9897|9904.6|9894.6|10
1623155170000|2021-06-08 12:26:10|9905.4|9895.4|9906.4|9896.4|9907|9897|9905.4|9895.4|7
1623155180000|2021-06-08 12:26:20|9906.5|9896.5|9907|9897|9907|9897|9906.5|9896.5|2
1623155190000|2021-06-08 12:26:30|9907.3|9897.3|9908.6|9898.6|9908.6|9898.6|9907.3|9897.3|6
1623155200000|2021-06-08 12:26:40|9908.8|9898.8|9908.8|9898.8|9909|9899|9908.8|9898.8|3
1623155210000|2021-06-08 12:26:50|9909|9899|9907.9|9897.9|9909|9899|9907.9|9897.9|9
1623155220000|2021-06-08 12:27:00|9907.5|9897.5|9907.5|9897.5|9907.6|9897.6|9907.1|9897.1|11
1623155230000|2021-06-08 12:27:10|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|1
1623155240000|2021-06-08 12:27:20|9907.8|9897.8|9908.5|9898.5|9908.5|9898.5|9907.8|9897.8|2
1623155250000|2021-06-08 12:27:30|9908.4|9898.4|9907|9897|9908.4|9898.4|9907|9897|4
1623155260000|2021-06-08 12:27:40|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|9907.1|9897.1|1
1623155280000|2021-06-08 12:28:00|9906.6|9896.6|9906.5|9896.5|9907.1|9897.1|9906.5|9896.5|5
1623155290000|2021-06-08 12:28:10|9906.3|9896.3|9906.5|9896.5|9906.5|9896.5|9905.8|9895.8|4
1623155310000|2021-06-08 12:28:30|9906.4|9896.4|9906.3|9896.3|9906.4|9896.4|9906.3|9896.3|2
1623155320000|2021-06-08 12:28:40|9906.5|9896.5|9905.8|9895.8|9906.5|9896.5|9905.8|9895.8|3
1623155330000|2021-06-08 12:28:50|9903|9893|9903.9|9893.9|9904.3|9894.3|9903|9893|6
1623155340000|2021-06-08 12:29:00|9904.3|9894.3|9903.9|9893.9|9904.6|9894.6|9903.9|9893.9|4
1623155350000|2021-06-08 12:29:10|9903.8|9893.8|9905.9|9895.9|9907.1|9897.1|9902.5|9892.5|12
1623155360000|2021-06-08 12:29:20|9905.8|9895.8|9904.3|9894.3|9905.8|9895.8|9903.9|9893.9|5
1623155370000|2021-06-08 12:29:30|9904|9894|9903.9|9893.9|9904.6|9894.6|9903.9|9893.9|12
1623155380000|2021-06-08 12:29:40|9904.1|9894.1|9904.8|9894.8|9905|9895|9904.1|9894.1|7
1623155390000|2021-06-08 12:29:50|9905|9895|9904.8|9894.8|9905|9895|9904.3|9894.3|14
1623155400000|2021-06-08 12:30:00|9905|9895|9905.9|9895.9|9906.4|9896.4|9905|9895|10
1623155410000|2021-06-08 12:30:10|9906.1|9896.1|9907.8|9897.8|9908|9898|9906.1|9896.1|9
1623155420000|2021-06-08 12:30:20|9908|9898|9906.9|9896.9|9908.5|9898.5|9906.6|9896.6|17
1623155430000|2021-06-08 12:30:30|9907.1|9897.1|9906.9|9896.9|9907.3|9897.3|9906.3|9896.3|11
1623155440000|2021-06-08 12:30:40|9907.1|9897.1|9907.4|9897.4|9907.4|9897.4|9906.9|9896.9|4
1623155450000|2021-06-08 12:30:50|9907.1|9897.1|9906.5|9896.5|9907.1|9897.1|9906|9896|5
1623155460000|2021-06-08 12:31:00|9906.6|9896.6|9903.5|9893.5|9906.6|9896.6|9902.9|9892.9|15
1623155470000|2021-06-08 12:31:10|9903|9893|9907.4|9897.4|9907.4|9897.4|9902.1|9892.1|8
1623155480000|2021-06-08 12:31:20|9908|9898|9908.1|9898.1|9908.1|9898.1|9908|9898|2
1623155490000|2021-06-08 12:31:30|9908.4|9898.4|9907|9897|9908.6|9898.6|9907|9897|5
1623155500000|2021-06-08 12:31:40|9906.6|9896.6|9906.4|9896.4|9907|9897|9906.4|9896.4|4
1623155510000|2021-06-08 12:31:50|9906.6|9896.6|9906.4|9896.4|9907|9897|9905.3|9895.3|12
1623155520000|2021-06-08 12:32:00|9906.1|9896.1|9906.5|9896.5|9907|9897|9906|9896|11
1623155530000|2021-06-08 12:32:10|9906.6|9896.6|9907.5|9897.5|9907.8|9897.8|9906.6|9896.6|8
1623155540000|2021-06-08 12:32:20|9906.6|9896.6|9907.9|9897.9|9907.9|9897.9|9906.3|9896.3|4
1623155550000|2021-06-08 12:32:30|9908.3|9898.3|9908.8|9898.8|9908.8|9898.8|9908.3|9898.3|2
1623155560000|2021-06-08 12:32:40|9908.5|9898.5|9907.9|9897.9|9908.5|9898.5|9907.9|9897.9|4
1623155570000|2021-06-08 12:32:50|9908.4|9898.4|9907.9|9897.9|9908.5|9898.5|9907.9|9897.9|4
1623155580000|2021-06-08 12:33:00|9908.3|9898.3|9910.8|9900.8|9910.8|9900.8|9908.3|9898.3|3
1623155590000|2021-06-08 12:33:10|9911.3|9901.3|9912.3|9902.3|9912.5|9902.5|9910.5|9900.5|7
1623155600000|2021-06-08 12:33:20|9912.5|9902.5|9913.8|9903.8|9914|9904|9912|9902|7
1623155610000|2021-06-08 12:33:30|9914|9904|9913.9|9903.9|9914.3|9904.3|9913.9|9903.9|5
1623155620000|2021-06-08 12:33:40|9914.3|9904.3|9913.9|9903.9|9914.3|9904.3|9913.9|9903.9|2
1623155630000|2021-06-08 12:33:50|9913.1|9903.1|9911|9901|9913.1|9903.1|9911|9901|6
1623155640000|2021-06-08 12:34:00|9910.9|9900.9|9912|9902|9912|9902|9910.5|9900.5|8
1623155650000|2021-06-08 12:34:10|9912.1|9902.1|9912|9902|9912.4|9902.4|9911.8|9901.8|6
1623155660000|2021-06-08 12:34:20|9911.9|9901.9|9910|9900|9911.9|9901.9|9909.8|9899.8|12
1623155670000|2021-06-08 12:34:30|9910.4|9900.4|9909.9|9899.9|9910.6|9900.6|9909.6|9899.6|8
1623155680000|2021-06-08 12:34:40|9909.6|9899.6|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|2
1623155690000|2021-06-08 12:34:50|9909.6|9899.6|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|6
1623155700000|2021-06-08 12:35:00|9910|9900|9909.9|9899.9|9910|9900|9909.8|9899.8|4
1623155710000|2021-06-08 12:35:10|9910.6|9900.6|9909.5|9899.5|9910.9|9900.9|9909.5|9899.5|4
1623155720000|2021-06-08 12:35:20|9909.8|9899.8|9911.1|9901.1|9911.4|9901.4|9909.8|9899.8|4
1623155730000|2021-06-08 12:35:30|9911.3|9901.3|9911|9901|9911.4|9901.4|9911|9901|5
1623155740000|2021-06-08 12:35:40|9911.1|9901.1|9910.5|9900.5|9911.1|9901.1|9910.4|9900.4|5
1623155750000|2021-06-08 12:35:50|9910.9|9900.9|9910.4|9900.4|9911.3|9901.3|9910.4|9900.4|5
1623155760000|2021-06-08 12:36:00|9910.6|9900.6|9911.4|9901.4|9911.4|9901.4|9910.6|9900.6|5
1623155770000|2021-06-08 12:36:10|9911.1|9901.1|9911.3|9901.3|9911.5|9901.5|9910.4|9900.4|6
1623155780000|2021-06-08 12:36:20|9911.5|9901.5|9911.5|9901.5|9911.6|9901.6|9911.3|9901.3|4
1623155790000|2021-06-08 12:36:30|9911.8|9901.8|9911.9|9901.9|9912|9902|9911.8|9901.8|3
1623155800000|2021-06-08 12:36:40|9912.8|9902.8|9913|9903|9913.8|9903.8|9911.9|9901.9|10
1623155810000|2021-06-08 12:36:50|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913|9903|3
1623155820000|2021-06-08 12:37:00|9913|9903|9913|9903|9913|9903|9912.8|9902.8|3
1623155830000|2021-06-08 12:37:10|9912.6|9902.6|9913.5|9903.5|9913.5|9903.5|9912.6|9902.6|5
1623155840000|2021-06-08 12:37:20|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|1
1623155850000|2021-06-08 12:37:30|9913.1|9903.1|9911.9|9901.9|9913.1|9903.1|9911.9|9901.9|2
1623155860000|2021-06-08 12:37:40|9911.4|9901.4|9911.6|9901.6|9911.6|9901.6|9910.6|9900.6|9
1623155870000|2021-06-08 12:37:50|9911.9|9901.9|9913|9903|9913|9903|9911.9|9901.9|3
1623155880000|2021-06-08 12:38:00|9912.8|9902.8|9912.8|9902.8|9913|9903|9912.8|9902.8|3
1623155890000|2021-06-08 12:38:10|9913|9903|9913|9903|9913|9903|9912.8|9902.8|3
1623155900000|2021-06-08 12:38:20|9912.8|9902.8|9911.1|9901.1|9912.8|9902.8|9911.1|9901.1|7
1623155910000|2021-06-08 12:38:30|9911.4|9901.4|9911.9|9901.9|9911.9|9901.9|9911.1|9901.1|7
1623155920000|2021-06-08 12:38:40|9911.4|9901.4|9910|9900|9911.4|9901.4|9910|9900|4
1623155930000|2021-06-08 12:38:50|9909.8|9899.8|9909.1|9899.1|9909.8|9899.8|9909.1|9899.1|4
1623155940000|2021-06-08 12:39:00|9908.9|9898.9|9909.1|9899.1|9909.1|9899.1|9908.9|9898.9|2
1623155950000|2021-06-08 12:39:10|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|1
1623155970000|2021-06-08 12:39:30|9909.3|9899.3|9908.5|9898.5|9909.3|9899.3|9908.5|9898.5|3
1623155980000|2021-06-08 12:39:40|9908|9898|9907.4|9897.4|9908|9898|9905.8|9895.8|8
1623155990000|2021-06-08 12:39:50|9908.3|9898.3|9906.1|9896.1|9908.3|9898.3|9906|9896|8
1623156000000|2021-06-08 12:40:00|9906|9896|9904.6|9894.6|9906.1|9896.1|9904.6|9894.6|8
1623156010000|2021-06-08 12:40:10|9904|9894|9904|9894|9904.5|9894.5|9904|9894|3
1623156020000|2021-06-08 12:40:20|9904.3|9894.3|9901.1|9891.1|9904.3|9894.3|9901|9891|9
1623156030000|2021-06-08 12:40:30|9901.3|9891.3|9901.1|9891.1|9901.4|9891.4|9900.6|9890.6|6
1623156040000|2021-06-08 12:40:40|9900.9|9890.9|9900.6|9890.6|9901.1|9891.1|9900.4|9890.4|9
1623156050000|2021-06-08 12:40:50|9900.5|9890.5|9899.4|9889.4|9900.5|9890.5|9899.4|9889.4|3
1623156060000|2021-06-08 12:41:00|9899.6|9889.6|9894.5|9884.5|9899.6|9889.6|9894.3|9884.3|14
1623156070000|2021-06-08 12:41:10|9895.8|9885.8|9893.4|9883.4|9896.3|9886.3|9893.4|9883.4|13
1623156080000|2021-06-08 12:41:20|9894|9884|9887.3|9877.3|9894|9884|9886.3|9876.3|19
1623156090000|2021-06-08 12:41:30|9887.9|9877.9|9887.5|9877.5|9888.4|9878.4|9886.6|9876.6|16
1623156100000|2021-06-08 12:41:40|9886.8|9876.8|9885.6|9875.6|9886.8|9876.8|9885.6|9875.6|3
1623156110000|2021-06-08 12:41:50|9886.4|9876.4|9886.5|9876.5|9887.8|9877.8|9886.4|9876.4|9
1623156120000|2021-06-08 12:42:00|9886.9|9876.9|9884.1|9874.1|9886.9|9876.9|9883.6|9873.6|17
1623156130000|2021-06-08 12:42:10|9883.6|9873.6|9884.4|9874.4|9884.4|9874.4|9883.4|9873.4|12
1623156140000|2021-06-08 12:42:20|9884.1|9874.1|9883.3|9873.3|9884.4|9874.4|9883.3|9873.3|6
1623156150000|2021-06-08 12:42:30|9883|9873|9883.3|9873.3|9883.3|9873.3|9883|9873|3
1623156160000|2021-06-08 12:42:40|9883.4|9873.4|9883.8|9873.8|9883.8|9873.8|9883|9873|10
1623156170000|2021-06-08 12:42:50|9883.5|9873.5|9883.5|9873.5|9883.8|9873.8|9883.3|9873.3|8
1623156180000|2021-06-08 12:43:00|9883.8|9873.8|9888|9878|9888|9878|9883.5|9873.5|9
1623156190000|2021-06-08 12:43:10|9888.6|9878.6|9885.1|9875.1|9888.6|9878.6|9885.1|9875.1|12
1623156200000|2021-06-08 12:43:20|9885.9|9875.9|9886.9|9876.9|9887.5|9877.5|9885.9|9875.9|10
1623156210000|2021-06-08 12:43:30|9886.8|9876.8|9886.4|9876.4|9887|9877|9885.9|9875.9|12
1623156220000|2021-06-08 12:43:40|9886.5|9876.5|9885.4|9875.4|9887.1|9877.1|9885|9875|12
1623156230000|2021-06-08 12:43:50|9885.1|9875.1|9885.5|9875.5|9886.1|9876.1|9885.1|9875.1|6
1623156240000|2021-06-08 12:44:00|9884.6|9874.6|9883|9873|9884.9|9874.9|9883|9873|11
1623156250000|2021-06-08 12:44:10|9883.9|9873.9|9878.3|9868.3|9883.9|9873.9|9878.3|9868.3|8
1623156260000|2021-06-08 12:44:20|9878.1|9868.1|9877.3|9867.3|9878.1|9868.1|9877.3|9867.3|5
1623156270000|2021-06-08 12:44:30|9876.8|9866.8|9871.9|9861.9|9876.8|9866.8|9871.9|9861.9|15
1623156280000|2021-06-08 12:44:40|9871.6|9861.6|9870.5|9860.5|9871.6|9861.6|9869|9859|14
1623156290000|2021-06-08 12:44:50|9870.4|9860.4|9868.5|9858.5|9870.4|9860.4|9867.8|9857.8|14
1623156300000|2021-06-08 12:45:00|9868.1|9858.1|9867.9|9857.9|9869.9|9859.9|9867.9|9857.9|10
1623156310000|2021-06-08 12:45:10|9868|9858|9867.6|9857.6|9868.5|9858.5|9867.1|9857.1|13
1623156320000|2021-06-08 12:45:20|9867.1|9857.1|9867.8|9857.8|9868.1|9858.1|9866.9|9856.9|9
1623156330000|2021-06-08 12:45:30|9868.5|9858.5|9869|9859|9869|9859|9866.9|9856.9|16
1623156340000|2021-06-08 12:45:40|9868.8|9858.8|9868.9|9858.9|9868.9|9858.9|9866.9|9856.9|9
1623156350000|2021-06-08 12:45:50|9868.5|9858.5|9869.1|9859.1|9869.1|9859.1|9867|9857|19
1623156360000|2021-06-08 12:46:00|9869.3|9859.3|9868.8|9858.8|9870.1|9860.1|9868.6|9858.6|5
1623156370000|2021-06-08 12:46:10|9869|9859|9871.4|9861.4|9871.4|9861.4|9869|9859|13
1623156380000|2021-06-08 12:46:20|9871.3|9861.3|9868|9858|9871.4|9861.4|9867.6|9857.6|14
1623156390000|2021-06-08 12:46:30|9867.6|9857.6|9868.3|9858.3|9868.9|9858.9|9866.1|9856.1|17
1623156400000|2021-06-08 12:46:40|9868.6|9858.6|9870.4|9860.4|9870.6|9860.6|9868.6|9858.6|9
1623156410000|2021-06-08 12:46:50|9869.6|9859.6|9867.8|9857.8|9869.6|9859.6|9867.8|9857.8|10
1623156420000|2021-06-08 12:47:00|9867.9|9857.9|9866.9|9856.9|9867.9|9857.9|9865.8|9855.8|14
1623156430000|2021-06-08 12:47:10|9867|9857|9868.1|9858.1|9868.1|9858.1|9866.9|9856.9|7
1623156440000|2021-06-08 12:47:20|9867.9|9857.9|9867.6|9857.6|9867.9|9857.9|9867|9857|4
1623156450000|2021-06-08 12:47:30|9867.3|9857.3|9867.8|9857.8|9868.3|9858.3|9867.3|9857.3|8
1623156460000|2021-06-08 12:47:40|9867.9|9857.9|9865.8|9855.8|9867.9|9857.9|9865.8|9855.8|11
1623156470000|2021-06-08 12:47:50|9865.6|9855.6|9859.9|9849.9|9865.6|9855.6|9859.9|9849.9|20
1623156480000|2021-06-08 12:48:00|9859.5|9849.5|9859.5|9849.5|9861|9851|9859.4|9849.4|17
1623156490000|2021-06-08 12:48:10|9860|9850|9857|9847|9860|9850|9857|9847|15
1623156500000|2021-06-08 12:48:20|9856.9|9846.9|9850|9840|9856.9|9846.9|9848.9|9838.9|19
1623156510000|2021-06-08 12:48:30|9850.3|9840.3|9839.9|9829.9|9850.3|9840.3|9839.3|9829.3|18
1623156520000|2021-06-08 12:48:40|9840.4|9830.4|9837|9827|9841|9831|9836.4|9826.4|20
1623156530000|2021-06-08 12:48:50|9836.3|9826.3|9837|9827|9838.5|9828.5|9835.5|9825.5|17
1623156540000|2021-06-08 12:49:00|9836.5|9826.5|9831.4|9821.4|9836.5|9826.5|9831.4|9821.4|19
1623156550000|2021-06-08 12:49:10|9831.6|9821.6|9831.1|9821.1|9831.9|9821.9|9830.6|9820.6|14
1623156560000|2021-06-08 12:49:20|9831|9821|9839.9|9829.9|9839.9|9829.9|9831|9821|16
1623156570000|2021-06-08 12:49:30|9840.1|9830.1|9840.4|9830.4|9841.4|9831.4|9839.5|9829.5|13
1623156580000|2021-06-08 12:49:40|9840.9|9830.9|9840.8|9830.8|9841.3|9831.3|9839.1|9829.1|15
1623156590000|2021-06-08 12:49:50|9841.5|9831.5|9841.4|9831.4|9841.5|9831.5|9840.9|9830.9|3
1623156600000|2021-06-08 12:50:00|9840.3|9830.3|9840|9830|9841.9|9831.9|9839.3|9829.3|7
1623156610000|2021-06-08 12:50:10|9839.9|9829.9|9839.3|9829.3|9839.9|9829.9|9839|9829|6
1623156620000|2021-06-08 12:50:20|9839.1|9829.1|9835|9825|9839.5|9829.5|9835|9825|8
1623156630000|2021-06-08 12:50:30|9835.4|9825.4|9835.5|9825.5|9836|9826|9833.3|9823.3|13
1623156640000|2021-06-08 12:50:40|9834.3|9824.3|9835|9825|9835|9825|9831.6|9821.6|10
1623156650000|2021-06-08 12:50:50|9834.9|9824.9|9835.4|9825.4|9835.4|9825.4|9834|9824|9
1623156660000|2021-06-08 12:51:00|9835.3|9825.3|9834|9824|9836|9826|9834|9824|8
1623156670000|2021-06-08 12:51:10|9834.4|9824.4|9837.4|9827.4|9838.3|9828.3|9834.4|9824.4|8
1623156680000|2021-06-08 12:51:20|9837|9827|9838|9828|9838.1|9828.1|9836.8|9826.8|12
1623156690000|2021-06-08 12:51:30|9837.9|9827.9|9837.9|9827.9|9838|9828|9833.9|9823.9|17
1623156700000|2021-06-08 12:51:40|9837.6|9827.6|9839.6|9829.6|9839.6|9829.6|9836.4|9826.4|11
1623156710000|2021-06-08 12:51:50|9839.4|9829.4|9838|9828|9840|9830|9837.9|9827.9|16
1623156720000|2021-06-08 12:52:00|9837.9|9827.9|9840.4|9830.4|9840.5|9830.5|9836.1|9826.1|12
1623156730000|2021-06-08 12:52:10|9841.5|9831.5|9842.4|9832.4|9842.4|9832.4|9840|9830|16
1623156740000|2021-06-08 12:52:20|9842.1|9832.1|9844.8|9834.8|9844.8|9834.8|9842.1|9832.1|8
1623156750000|2021-06-08 12:52:30|9844.5|9834.5|9845.8|9835.8|9845.8|9835.8|9844.1|9834.1|8
1623156760000|2021-06-08 12:52:40|9845.1|9835.1|9846|9836|9846.1|9836.1|9844.8|9834.8|9
1623156770000|2021-06-08 12:52:50|9845.8|9835.8|9845.3|9835.3|9845.9|9835.9|9844.8|9834.8|13
1623156780000|2021-06-08 12:53:00|9845|9835|9845.3|9835.3|9845.6|9835.6|9844.8|9834.8|12
1623156790000|2021-06-08 12:53:10|9844.9|9834.9|9844.9|9834.9|9845.1|9835.1|9844.1|9834.1|6
1623156800000|2021-06-08 12:53:20|9844.6|9834.6|9844.6|9834.6|9845.5|9835.5|9844.6|9834.6|8
1623156810000|2021-06-08 12:53:30|9845.1|9835.1|9847|9837|9847|9837|9845.1|9835.1|8
1623156820000|2021-06-08 12:53:40|9846.8|9836.8|9845|9835|9846.8|9836.8|9844.5|9834.5|16
1623156830000|2021-06-08 12:53:50|9845.3|9835.3|9846.5|9836.5|9846.8|9836.8|9845.3|9835.3|8
1623156840000|2021-06-08 12:54:00|9846.3|9836.3|9847.4|9837.4|9847.5|9837.5|9844.1|9834.1|13
1623156850000|2021-06-08 12:54:10|9847|9837|9847.4|9837.4|9848|9838|9847|9837|7
1623156860000|2021-06-08 12:54:20|9846.9|9836.9|9845.1|9835.1|9847.5|9837.5|9845|9835|11
1623156870000|2021-06-08 12:54:30|9845|9835|9846|9836|9846.3|9836.3|9845|9835|7
1623156880000|2021-06-08 12:54:40|9846.3|9836.3|9847.8|9837.8|9847.8|9837.8|9846.3|9836.3|10
1623156890000|2021-06-08 12:54:50|9847.5|9837.5|9847.5|9837.5|9847.8|9837.8|9847.5|9837.5|7
1623156900000|2021-06-08 12:55:00|9847.8|9837.8|9845.3|9835.3|9847.8|9837.8|9845.3|9835.3|7
1623156910000|2021-06-08 12:55:10|9845.4|9835.4|9847.8|9837.8|9847.8|9837.8|9845.4|9835.4|7
1623156920000|2021-06-08 12:55:20|9847.5|9837.5|9847.9|9837.9|9847.9|9837.9|9847.5|9837.5|2
1623156930000|2021-06-08 12:55:30|9847.5|9837.5|9847.9|9837.9|9847.9|9837.9|9847.5|9837.5|4
1623156940000|2021-06-08 12:55:40|9847.5|9837.5|9847.8|9837.8|9847.9|9837.9|9847.4|9837.4|8
1623156950000|2021-06-08 12:55:50|9847.5|9837.5|9848.5|9838.5|9849.1|9839.1|9847.5|9837.5|4
1623156960000|2021-06-08 12:56:00|9848.6|9838.6|9850|9840|9850.4|9840.4|9848.6|9838.6|6
1623156970000|2021-06-08 12:56:10|9850.3|9840.3|9851.4|9841.4|9851.5|9841.5|9850.3|9840.3|5
1623156980000|2021-06-08 12:56:20|9850.5|9840.5|9850.3|9840.3|9850.5|9840.5|9849.6|9839.6|9
1623156990000|2021-06-08 12:56:30|9850.6|9840.6|9853.1|9843.1|9853.1|9843.1|9850.6|9840.6|9
1623157000000|2021-06-08 12:56:40|9852.9|9842.9|9852.3|9842.3|9853.1|9843.1|9850.6|9840.6|12
1623157010000|2021-06-08 12:56:50|9852.8|9842.8|9853.4|9843.4|9853.4|9843.4|9852.8|9842.8|5
1623157020000|2021-06-08 12:57:00|9854|9844|9853.9|9843.9|9854.5|9844.5|9852.8|9842.8|8
1623157030000|2021-06-08 12:57:10|9854.1|9844.1|9852.1|9842.1|9854.9|9844.9|9852.1|9842.1|8
1623157040000|2021-06-08 12:57:20|9852.3|9842.3|9855.6|9845.6|9856.4|9846.4|9852.3|9842.3|13
1623157050000|2021-06-08 12:57:30|9855.3|9845.3|9858.6|9848.6|9858.6|9848.6|9855.1|9845.1|10
1623157060000|2021-06-08 12:57:40|9858.8|9848.8|9856.8|9846.8|9858.8|9848.8|9856.8|9846.8|8
1623157080000|2021-06-08 12:58:00|9857|9847|9858.3|9848.3|9858.5|9848.5|9857|9847|6
1623157090000|2021-06-08 12:58:10|9858.4|9848.4|9856.8|9846.8|9858.4|9848.4|9856.8|9846.8|4
1623157100000|2021-06-08 12:58:20|9856.1|9846.1|9852.3|9842.3|9856.1|9846.1|9852.1|9842.1|5
1623157110000|2021-06-08 12:58:30|9852.4|9842.4|9854.9|9844.9|9854.9|9844.9|9852.4|9842.4|5
1623157120000|2021-06-08 12:58:40|9855|9845|9855|9845|9856.3|9846.3|9854.8|9844.8|6
1623157130000|2021-06-08 12:58:50|9854.8|9844.8|9847.1|9837.1|9854.8|9844.8|9847.1|9837.1|15
1623157140000|2021-06-08 12:59:00|9847.3|9837.3|9846.8|9836.8|9847.3|9837.3|9844.1|9834.1|23
1623157150000|2021-06-08 12:59:10|9846.5|9836.5|9847|9837|9847|9837|9846.1|9836.1|11
1623157160000|2021-06-08 12:59:20|9847.1|9837.1|9850|9840|9850.4|9840.4|9847.1|9837.1|12
1623157170000|2021-06-08 12:59:30|9850.3|9840.3|9849.5|9839.5|9850.6|9840.6|9849.5|9839.5|5
1623157180000|2021-06-08 12:59:40|9849.8|9839.8|9849.8|9839.8|9849.8|9839.8|9849.6|9839.6|5
1623157190000|2021-06-08 12:59:50|9849.5|9839.5|9849.3|9839.3|9849.5|9839.5|9848|9838|10
1623157200000|2021-06-08 13:00:00|9849.4|9839.4|9850.8|9840.8|9855.8|9845.8|9849.1|9839.1|30
1623157210000|2021-06-08 13:00:10|9851.3|9841.3|9851.3|9841.3|9852.5|9842.5|9847.3|9837.3|30
1623157220000|2021-06-08 13:00:20|9852.5|9842.5|9847.8|9837.8|9852.5|9842.5|9847.5|9837.5|31
1623157230000|2021-06-08 13:00:30|9848|9838|9845|9835|9848|9838|9842.8|9832.8|17
1623157240000|2021-06-08 13:00:40|9845.8|9835.8|9847|9837|9848.3|9838.3|9845|9835|24
1623157250000|2021-06-08 13:00:50|9847.3|9837.3|9845.8|9835.8|9847.5|9837.5|9844.6|9834.6|18
1623157260000|2021-06-08 13:01:00|9847.3|9837.3|9850.5|9840.5|9850.5|9840.5|9844.3|9834.3|25
1623157270000|2021-06-08 13:01:10|9849.8|9839.8|9853.3|9843.3|9853.5|9843.5|9848.5|9838.5|25
1623157280000|2021-06-08 13:01:20|9853.4|9843.4|9855.3|9845.3|9855.5|9845.5|9853.4|9843.4|18
1623157290000|2021-06-08 13:01:30|9855.4|9845.4|9855.1|9845.1|9859.6|9849.6|9855.1|9845.1|27
1623157300000|2021-06-08 13:01:40|9854.9|9844.9|9857.4|9847.4|9857.4|9847.4|9854.9|9844.9|17
1623157310000|2021-06-08 13:01:50|9857.5|9847.5|9860.4|9850.4|9861.5|9851.5|9857.5|9847.5|13
1623157320000|2021-06-08 13:02:00|9859.8|9849.8|9859.5|9849.5|9859.8|9849.8|9858.6|9848.6|9
1623157330000|2021-06-08 13:02:10|9859.3|9849.3|9863.3|9853.3|9863.3|9853.3|9859.3|9849.3|17
1623157340000|2021-06-08 13:02:20|9863.1|9853.1|9864|9854|9864|9854|9863.1|9853.1|4
1623157350000|2021-06-08 13:02:30|9864.1|9854.1|9861.6|9851.6|9866.1|9856.1|9861.1|9851.1|13
1623157360000|2021-06-08 13:02:40|9861.5|9851.5|9870.1|9860.1|9870.1|9860.1|9860.6|9850.6|15
1623157370000|2021-06-08 13:02:50|9869.3|9859.3|9867.1|9857.1|9869.4|9859.4|9866.3|9856.3|16
1623157380000|2021-06-08 13:03:00|9866.9|9856.9|9864.6|9854.6|9867.4|9857.4|9863.9|9853.9|19
1623157390000|2021-06-08 13:03:10|9864.3|9854.3|9870.1|9860.1|9870.4|9860.4|9863.4|9853.4|16
1623157400000|2021-06-08 13:03:20|9869.9|9859.9|9864.9|9854.9|9869.9|9859.9|9864.9|9854.9|15
1623157410000|2021-06-08 13:03:30|9865.1|9855.1|9865.1|9855.1|9865.6|9855.6|9864.6|9854.6|11
1623157420000|2021-06-08 13:03:40|9865.9|9855.9|9870.8|9860.8|9871.3|9861.3|9865.9|9855.9|8
1623157430000|2021-06-08 13:03:50|9870.5|9860.5|9865.5|9855.5|9870.5|9860.5|9864.9|9854.9|13
1623157440000|2021-06-08 13:04:00|9866|9856|9870.9|9860.9|9871.1|9861.1|9865.5|9855.5|16
1623157450000|2021-06-08 13:04:10|9872|9862|9870.5|9860.5|9872|9862|9870.5|9860.5|6
1623157460000|2021-06-08 13:04:20|9868.4|9858.4|9864.5|9854.5|9868.4|9858.4|9864.3|9854.3|18
1623157470000|2021-06-08 13:04:30|9864.3|9854.3|9871.4|9861.4|9871.4|9861.4|9863.5|9853.5|13
1623157480000|2021-06-08 13:04:40|9871.1|9861.1|9871.6|9861.6|9871.6|9861.6|9870.4|9860.4|12
1623157490000|2021-06-08 13:04:50|9871.4|9861.4|9871.9|9861.9|9872.6|9862.6|9871.1|9861.1|16
1623157500000|2021-06-08 13:05:00|9871.6|9861.6|9869.6|9859.6|9871.6|9861.6|9867.6|9857.6|13
1623157510000|2021-06-08 13:05:10|9869.5|9859.5|9868.8|9858.8|9869.5|9859.5|9866.4|9856.4|10
1623157520000|2021-06-08 13:05:20|9869.3|9859.3|9877.9|9867.9|9878.1|9868.1|9869.3|9859.3|14
1623157530000|2021-06-08 13:05:30|9877.6|9867.6|9876.5|9866.5|9878.1|9868.1|9876.5|9866.5|10
1623157540000|2021-06-08 13:05:40|9877.5|9867.5|9877.8|9867.8|9877.8|9867.8|9877.5|9867.5|4
1623157550000|2021-06-08 13:05:50|9878.3|9868.3|9880.3|9870.3|9880.3|9870.3|9877.5|9867.5|11
1623157560000|2021-06-08 13:06:00|9880|9870|9881.9|9871.9|9882|9872|9880|9870|13
1623157570000|2021-06-08 13:06:10|9882.4|9872.4|9888.1|9878.1|9888.1|9878.1|9881.1|9871.1|14
1623157580000|2021-06-08 13:06:20|9887.4|9877.4|9887.5|9877.5|9887.8|9877.8|9886.3|9876.3|10
1623157590000|2021-06-08 13:06:30|9886.8|9876.8|9887.4|9877.4|9887.6|9877.6|9886.5|9876.5|12
1623157600000|2021-06-08 13:06:40|9888.4|9878.4|9887.9|9877.9|9888.4|9878.4|9887.9|9877.9|4
1623157610000|2021-06-08 13:06:50|9887.1|9877.1|9886.6|9876.6|9887.8|9877.8|9886.4|9876.4|11
1623157620000|2021-06-08 13:07:00|9886.4|9876.4|9882.1|9872.1|9886.4|9876.4|9881.1|9871.1|13
1623157630000|2021-06-08 13:07:10|9882|9872|9881.3|9871.3|9882.3|9872.3|9881.1|9871.1|11
1623157640000|2021-06-08 13:07:20|9881.1|9871.1|9887.4|9877.4|9888.1|9878.1|9880.9|9870.9|16
1623157650000|2021-06-08 13:07:30|9887.6|9877.6|9886.9|9876.9|9887.6|9877.6|9886.9|9876.9|2
1623157660000|2021-06-08 13:07:40|9887.6|9877.6|9891.4|9881.4|9893.9|9883.9|9886.9|9876.9|16
1623157670000|2021-06-08 13:07:50|9891|9881|9891.1|9881.1|9892.9|9882.9|9890.6|9880.6|24
1623157680000|2021-06-08 13:08:00|9890.9|9880.9|9891.1|9881.1|9891.6|9881.6|9888.5|9878.5|21
1623157690000|2021-06-08 13:08:10|9891.3|9881.3|9891.6|9881.6|9895.3|9885.3|9891.1|9881.1|12
1623157700000|2021-06-08 13:08:20|9891.8|9881.8|9892.9|9882.9|9893|9883|9891.5|9881.5|10
1623157710000|2021-06-08 13:08:30|9893|9883|9894|9884|9894|9884|9893|9883|5
1623157720000|2021-06-08 13:08:40|9893.9|9883.9|9893.5|9883.5|9895.4|9885.4|9893.4|9883.4|12
1623157730000|2021-06-08 13:08:50|9893.8|9883.8|9893.6|9883.6|9894.3|9884.3|9893.1|9883.1|15
1623157740000|2021-06-08 13:09:00|9893.4|9883.4|9887.4|9877.4|9893.9|9883.9|9887.4|9877.4|18
1623157750000|2021-06-08 13:09:10|9888.1|9878.1|9884.9|9874.9|9888.3|9878.3|9884.6|9874.6|16
1623157760000|2021-06-08 13:09:20|9884.6|9874.6|9886.5|9876.5|9886.5|9876.5|9884.6|9874.6|16
1623157770000|2021-06-08 13:09:30|9886.9|9876.9|9886.9|9876.9|9887.5|9877.5|9886.6|9876.6|8
1623157780000|2021-06-08 13:09:40|9886.6|9876.6|9883.9|9873.9|9886.6|9876.6|9883.9|9873.9|10
1623157790000|2021-06-08 13:09:50|9884.1|9874.1|9882.9|9872.9|9885.5|9875.5|9882.4|9872.4|22
1623157800000|2021-06-08 13:10:00|9882.6|9872.6|9882|9872|9883.1|9873.1|9880.1|9870.1|15
1623157810000|2021-06-08 13:10:10|9882.8|9872.8|9880.5|9870.5|9882.8|9872.8|9879.4|9869.4|16
1623157820000|2021-06-08 13:10:20|9880.8|9870.8|9879.9|9869.9|9881.1|9871.1|9879.6|9869.6|9
1623157830000|2021-06-08 13:10:30|9880.8|9870.8|9879.6|9869.6|9880.8|9870.8|9879.6|9869.6|5
1623157840000|2021-06-08 13:10:40|9880.5|9870.5|9879.1|9869.1|9880.5|9870.5|9879.1|9869.1|6
1623157850000|2021-06-08 13:10:50|9878.8|9868.8|9878.6|9868.6|9878.8|9868.8|9878.6|9868.6|2
1623157860000|2021-06-08 13:11:00|9878.5|9868.5|9876.9|9866.9|9879.8|9869.8|9876.6|9866.6|18
1623157870000|2021-06-08 13:11:10|9876.6|9866.6|9875.9|9865.9|9876.9|9866.9|9875.9|9865.9|12
1623157880000|2021-06-08 13:11:20|9876.6|9866.6|9876.6|9866.6|9876.9|9866.9|9876.4|9866.4|7
1623157890000|2021-06-08 13:11:30|9876.9|9866.9|9874.9|9864.9|9877.9|9867.9|9874.9|9864.9|20
1623157900000|2021-06-08 13:11:40|9874.6|9864.6|9872.4|9862.4|9874.6|9864.6|9872.1|9862.1|14
1623157910000|2021-06-08 13:11:50|9872.1|9862.1|9872.1|9862.1|9872.4|9862.4|9871.9|9861.9|8
1623157920000|2021-06-08 13:12:00|9872.6|9862.6|9868.9|9858.9|9872.6|9862.6|9866.4|9856.4|19
1623157930000|2021-06-08 13:12:10|9869|9859|9869.4|9859.4|9870.4|9860.4|9868.4|9858.4|14
1623157940000|2021-06-08 13:12:20|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|9867.6|9857.6|19
1623157950000|2021-06-08 13:12:30|9869.4|9859.4|9869.5|9859.5|9870.4|9860.4|9867.9|9857.9|19
1623157960000|2021-06-08 13:12:40|9868.6|9858.6|9871.1|9861.1|9871.1|9861.1|9868.4|9858.4|14
1623157970000|2021-06-08 13:12:50|9871.4|9861.4|9868.9|9858.9|9872.6|9862.6|9868.9|9858.9|10
1623157980000|2021-06-08 13:13:00|9868.6|9858.6|9870.9|9860.9|9871.9|9861.9|9868|9858|23
1623157990000|2021-06-08 13:13:10|9871.4|9861.4|9874.3|9864.3|9874.3|9864.3|9871.1|9861.1|20
1623158000000|2021-06-08 13:13:20|9874|9864|9874|9864|9874.3|9864.3|9873.4|9863.4|7
1623158010000|2021-06-08 13:13:30|9873.8|9863.8|9874.3|9864.3|9874.5|9864.5|9873.4|9863.4|10
1623158020000|2021-06-08 13:13:40|9874.5|9864.5|9874.3|9864.3|9874.5|9864.5|9874.3|9864.3|2
1623158030000|2021-06-08 13:13:50|9874|9864|9872.9|9862.9|9874|9864|9872.4|9862.4|6
1623158040000|2021-06-08 13:14:00|9872.6|9862.6|9872|9862|9872.6|9862.6|9870.4|9860.4|13
1623158050000|2021-06-08 13:14:10|9871.8|9861.8|9867|9857|9871.8|9861.8|9867|9857|22
1623158060000|2021-06-08 13:14:20|9867.3|9857.3|9869.3|9859.3|9869.5|9859.5|9867.3|9857.3|19
1623158070000|2021-06-08 13:14:30|9869.6|9859.6|9869.6|9859.6|9870.3|9860.3|9868.9|9858.9|13
1623158080000|2021-06-08 13:14:40|9870|9860|9868.4|9858.4|9872.9|9862.9|9867.9|9857.9|24
1623158090000|2021-06-08 13:14:50|9868.3|9858.3|9867.8|9857.8|9868.3|9858.3|9866|9856|20
1623158100000|2021-06-08 13:15:00|9868.1|9858.1|9867.8|9857.8|9868.1|9858.1|9865.8|9855.8|23
1623158110000|2021-06-08 13:15:10|9868.3|9858.3|9861.3|9851.3|9868.3|9858.3|9860.8|9850.8|22
1623158120000|2021-06-08 13:15:20|9861.8|9851.8|9865.1|9855.1|9865.1|9855.1|9860.9|9850.9|22
1623158130000|2021-06-08 13:15:30|9866|9856|9869.1|9859.1|9870.3|9860.3|9865.6|9855.6|27
1623158140000|2021-06-08 13:15:40|9868.8|9858.8|9870|9860|9870|9860|9868.1|9858.1|17
1623158150000|2021-06-08 13:15:50|9870.3|9860.3|9862.1|9852.1|9870.3|9860.3|9862.1|9852.1|21
1623158160000|2021-06-08 13:16:00|9861.6|9851.6|9861.4|9851.4|9862.1|9852.1|9861|9851|11
1623158170000|2021-06-08 13:16:10|9861.1|9851.1|9864.1|9854.1|9864.3|9854.3|9860.3|9850.3|13
1623158180000|2021-06-08 13:16:20|9863.4|9853.4|9860.8|9850.8|9864.3|9854.3|9860.4|9850.4|14
1623158190000|2021-06-08 13:16:30|9860.9|9850.9|9862.3|9852.3|9862.4|9852.4|9860.9|9850.9|11
1623158200000|2021-06-08 13:16:40|9862.9|9852.9|9861.8|9851.8|9863.4|9853.4|9861.8|9851.8|19
1623158210000|2021-06-08 13:16:50|9862.1|9852.1|9862.4|9852.4|9863.5|9853.5|9862.1|9852.1|14
1623158220000|2021-06-08 13:17:00|9862.8|9852.8|9862.1|9852.1|9862.8|9852.8|9862|9852|6
1623158230000|2021-06-08 13:17:10|9862.4|9852.4|9866.3|9856.3|9866.3|9856.3|9862.4|9852.4|14
1623158240000|2021-06-08 13:17:20|9867.1|9857.1|9865.4|9855.4|9868.5|9858.5|9865.4|9855.4|10
1623158250000|2021-06-08 13:17:30|9864.9|9854.9|9865.1|9855.1|9865.8|9855.8|9864.9|9854.9|10
1623158260000|2021-06-08 13:17:40|9865.4|9855.4|9867.9|9857.9|9868|9858|9865.4|9855.4|8
1623158270000|2021-06-08 13:17:50|9868|9858|9865.1|9855.1|9868|9858|9865.1|9855.1|14
1623158280000|2021-06-08 13:18:00|9864.6|9854.6|9865|9855|9865|9855|9864.4|9854.4|5
1623158290000|2021-06-08 13:18:10|9864.9|9854.9|9863.8|9853.8|9864.9|9854.9|9863.3|9853.3|12
1623158300000|2021-06-08 13:18:20|9864|9854|9862.5|9852.5|9864|9854|9861.4|9851.4|16
1623158310000|2021-06-08 13:18:30|9862.8|9852.8|9862.6|9852.6|9863.3|9853.3|9862.3|9852.3|7
1623158320000|2021-06-08 13:18:40|9862.9|9852.9|9861.6|9851.6|9864|9854|9861.6|9851.6|12
1623158330000|2021-06-08 13:18:50|9861.8|9851.8|9865.4|9855.4|9865.4|9855.4|9861.5|9851.5|15
1623158340000|2021-06-08 13:19:00|9865.6|9855.6|9863.8|9853.8|9865.6|9855.6|9863.5|9853.5|7
1623158350000|2021-06-08 13:19:10|9863.9|9853.9|9866.6|9856.6|9866.6|9856.6|9863.8|9853.8|11
1623158360000|2021-06-08 13:19:20|9866|9856|9868.3|9858.3|9868.5|9858.5|9866|9856|14
1623158370000|2021-06-08 13:19:30|9868|9858|9867.3|9857.3|9868.5|9858.5|9867.3|9857.3|13
1623158380000|2021-06-08 13:19:40|9867.8|9857.8|9866.4|9856.4|9867.8|9857.8|9866.4|9856.4|12
1623158390000|2021-06-08 13:19:50|9867.3|9857.3|9863.1|9853.1|9867.3|9857.3|9862.3|9852.3|14
1623158400000|2021-06-08 13:20:00|9863.4|9853.4|9858.3|9848.3|9863.4|9853.4|9858.3|9848.3|17
1623158410000|2021-06-08 13:20:10|9856.9|9846.9|9855.6|9845.6|9857.5|9847.5|9854.5|9844.5|21
1623158420000|2021-06-08 13:20:20|9856.3|9846.3|9856.4|9846.4|9857|9847|9854.8|9844.8|15
1623158430000|2021-06-08 13:20:30|9856.9|9846.9|9856|9846|9856.9|9846.9|9855.5|9845.5|17
1623158440000|2021-06-08 13:20:40|9856.4|9846.4|9855.9|9845.9|9856.5|9846.5|9855.4|9845.4|10
1623158450000|2021-06-08 13:20:50|9856.4|9846.4|9855|9845|9856.4|9846.4|9853.3|9843.3|14
1623158460000|2021-06-08 13:21:00|9854.9|9844.9|9853.8|9843.8|9855.6|9845.6|9853.8|9843.8|19
1623158470000|2021-06-08 13:21:10|9853.3|9843.3|9850.4|9840.4|9853.3|9843.3|9849.8|9839.8|16
1623158480000|2021-06-08 13:21:20|9850.8|9840.8|9848.9|9838.9|9850.9|9840.9|9848.1|9838.1|18
1623158490000|2021-06-08 13:21:30|9848|9838|9849.5|9839.5|9849.5|9839.5|9847.4|9837.4|22
1623158500000|2021-06-08 13:21:40|9850.1|9840.1|9851|9841|9851.8|9841.8|9850.1|9840.1|16
1623158510000|2021-06-08 13:21:50|9851.1|9841.1|9848.6|9838.6|9851.6|9841.6|9848.6|9838.6|8
1623158520000|2021-06-08 13:22:00|9848.5|9838.5|9851|9841|9851.3|9841.3|9848|9838|18
1623158530000|2021-06-08 13:22:10|9850.8|9840.8|9851.8|9841.8|9852.3|9842.3|9850.8|9840.8|12
1623158540000|2021-06-08 13:22:20|9852.1|9842.1|9854.3|9844.3|9854.5|9844.5|9851.9|9841.9|16
1623158550000|2021-06-08 13:22:30|9854.5|9844.5|9858.4|9848.4|9858.4|9848.4|9854.5|9844.5|15
1623158560000|2021-06-08 13:22:40|9858.3|9848.3|9857|9847|9858.8|9848.8|9856.6|9846.6|15
1623158570000|2021-06-08 13:22:50|9857.1|9847.1|9858.8|9848.8|9858.8|9848.8|9856|9846|16
1623158580000|2021-06-08 13:23:00|9858.9|9848.9|9860.6|9850.6|9860.6|9850.6|9858.1|9848.1|10
1623158590000|2021-06-08 13:23:10|9861.3|9851.3|9864.4|9854.4|9864.6|9854.6|9860.5|9850.5|15
1623158600000|2021-06-08 13:23:20|9864.6|9854.6|9863.8|9853.8|9864.6|9854.6|9863.6|9853.6|11
1623158610000|2021-06-08 13:23:30|9863.6|9853.6|9863.9|9853.9|9863.9|9853.9|9863.3|9853.3|5
1623158620000|2021-06-08 13:23:40|9864.4|9854.4|9865|9855|9865|9855|9864.4|9854.4|4
1623158630000|2021-06-08 13:23:50|9865.1|9855.1|9865.5|9855.5|9865.8|9855.8|9865.1|9855.1|7
1623158640000|2021-06-08 13:24:00|9865.8|9855.8|9865|9855|9866.3|9856.3|9865|9855|7
1623158650000|2021-06-08 13:24:10|9865.3|9855.3|9865.8|9855.8|9866|9856|9865.3|9855.3|4
1623158660000|2021-06-08 13:24:20|9865.6|9855.6|9863.5|9853.5|9865.6|9855.6|9863.5|9853.5|6
1623158670000|2021-06-08 13:24:30|9863.9|9853.9|9865.8|9855.8|9865.8|9855.8|9863.8|9853.8|7
1623158680000|2021-06-08 13:24:40|9865.3|9855.3|9865.5|9855.5|9865.8|9855.8|9865.3|9855.3|5
1623158690000|2021-06-08 13:24:50|9865.1|9855.1|9865|9855|9865.1|9855.1|9863.8|9853.8|10
1623158700000|2021-06-08 13:25:00|9864.8|9854.8|9864.8|9854.8|9865.5|9855.5|9864.3|9854.3|9
1623158710000|2021-06-08 13:25:10|9864.5|9854.5|9864.3|9854.3|9864.6|9854.6|9864.1|9854.1|6
1623158720000|2021-06-08 13:25:20|9864|9854|9862.9|9852.9|9864|9854|9862.9|9852.9|8
1623158730000|2021-06-08 13:25:30|9862.6|9852.6|9860.6|9850.6|9863|9853|9860.6|9850.6|13
1623158740000|2021-06-08 13:25:40|9860.4|9850.4|9859.9|9849.9|9860.6|9850.6|9859.9|9849.9|7
1623158750000|2021-06-08 13:25:50|9859.6|9849.6|9859.5|9849.5|9859.6|9849.6|9859.5|9849.5|2
1623158760000|2021-06-08 13:26:00|9859.3|9849.3|9859.9|9849.9|9859.9|9849.9|9858.8|9848.8|10
1623158770000|2021-06-08 13:26:10|9859.6|9849.6|9858.6|9848.6|9859.6|9849.6|9857.8|9847.8|12
1623158790000|2021-06-08 13:26:30|9858.4|9848.4|9859.5|9849.5|9859.5|9849.5|9858.4|9848.4|3
1623158800000|2021-06-08 13:26:40|9859.8|9849.8|9860.5|9850.5|9860.8|9850.8|9859.8|9849.8|5
1623158810000|2021-06-08 13:26:50|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|9860.4|9850.4|1
1623158820000|2021-06-08 13:27:00|9860.1|9850.1|9858.4|9848.4|9860.1|9850.1|9857.8|9847.8|11
1623158830000|2021-06-08 13:27:10|9858.5|9848.5|9857.9|9847.9|9858.8|9848.8|9857.9|9847.9|6
1623158840000|2021-06-08 13:27:20|9858.3|9848.3|9858|9848|9858.3|9848.3|9858|9848|2
1623158850000|2021-06-08 13:27:30|9857.9|9847.9|9858.3|9848.3|9858.3|9848.3|9857.9|9847.9|2
1623158860000|2021-06-08 13:27:40|9858.5|9848.5|9860.3|9850.3|9860.3|9850.3|9858.5|9848.5|5
1623158880000|2021-06-08 13:28:00|9860.5|9850.5|9862.1|9852.1|9862.1|9852.1|9860.5|9850.5|6
1623158890000|2021-06-08 13:28:10|9861.8|9851.8|9862|9852|9862|9852|9861.8|9851.8|2
1623158900000|2021-06-08 13:28:20|9861.8|9851.8|9861.9|9851.9|9862.1|9852.1|9861.5|9851.5|5
1623158910000|2021-06-08 13:28:30|9862.1|9852.1|9863.1|9853.1|9863.1|9853.1|9862.1|9852.1|2
1623158920000|2021-06-08 13:28:40|9863.3|9853.3|9862.8|9852.8|9863.3|9853.3|9862.8|9852.8|7
1623158930000|2021-06-08 13:28:50|9862.6|9852.6|9860.4|9850.4|9862.6|9852.6|9860.4|9850.4|9
1623158940000|2021-06-08 13:29:00|9860.5|9850.5|9861.3|9851.3|9861.3|9851.3|9859.6|9849.6|9
1623158950000|2021-06-08 13:29:10|9860.9|9850.9|9858.5|9848.5|9860.9|9850.9|9858.5|9848.5|8
1623158960000|2021-06-08 13:29:20|9858.6|9848.6|9854.6|9844.6|9858.6|9848.6|9853.5|9843.5|17
1623158970000|2021-06-08 13:29:30|9855.3|9845.3|9855.1|9845.1|9855.3|9845.3|9850.9|9840.9|12
1623158980000|2021-06-08 13:29:40|9855.3|9845.3|9854.3|9844.3|9857|9847|9854.3|9844.3|14
1623158990000|2021-06-08 13:29:50|9854.4|9844.4|9854.4|9844.4|9855|9845|9854.4|9844.4|7
1623159000000|2021-06-08 13:30:00|9855.1|9845.1|9858.6|9848.6|9860.9|9850.9|9855.1|9845.1|18
1623159010000|2021-06-08 13:30:10|9858.9|9848.9|9868.4|9858.4|9868.6|9858.6|9858.9|9848.9|19
1623159020000|2021-06-08 13:30:20|9868.5|9858.5|9869.5|9859.5|9871.9|9861.9|9868.5|9858.5|17
1623159030000|2021-06-08 13:30:30|9869.8|9859.8|9870.5|9860.5|9871.5|9861.5|9869.5|9859.5|11
1623159040000|2021-06-08 13:30:40|9868.4|9858.4|9867.3|9857.3|9869.1|9859.1|9867.3|9857.3|16
1623159050000|2021-06-08 13:30:50|9867.4|9857.4|9868.5|9858.5|9869.4|9859.4|9867.4|9857.4|14
1623159060000|2021-06-08 13:31:00|9868.3|9858.3|9866.4|9856.4|9868.3|9858.3|9866.4|9856.4|18
1623159070000|2021-06-08 13:31:10|9866.6|9856.6|9865.3|9855.3|9867|9857|9865.3|9855.3|17
1623159080000|2021-06-08 13:31:20|9865.8|9855.8|9865.3|9855.3|9866.8|9856.8|9864.9|9854.9|14
1623159090000|2021-06-08 13:31:30|9865.1|9855.1|9869.4|9859.4|9869.5|9859.5|9865.1|9855.1|21
1623159100000|2021-06-08 13:31:40|9869.3|9859.3|9874.1|9864.1|9875.9|9865.9|9869.1|9859.1|19
1623159110000|2021-06-08 13:31:50|9874.4|9864.4|9871.9|9861.9|9874.8|9864.8|9871.9|9861.9|20
1623159120000|2021-06-08 13:32:00|9871.3|9861.3|9876|9866|9876|9866|9869.8|9859.8|22
1623159130000|2021-06-08 13:32:10|9875.8|9865.8|9875.1|9865.1|9875.8|9865.8|9873.9|9863.9|13
1623159140000|2021-06-08 13:32:20|9874.9|9864.9|9875.4|9865.4|9877|9867|9874.9|9864.9|15
1623159150000|2021-06-08 13:32:30|9876.5|9866.5|9878|9868|9880|9870|9876.5|9866.5|21
1623159160000|2021-06-08 13:32:40|9877.6|9867.6|9878.4|9868.4|9878.4|9868.4|9877|9867|19
1623159170000|2021-06-08 13:32:50|9877.8|9867.8|9878.1|9868.1|9878.1|9868.1|9876.9|9866.9|10
1623159180000|2021-06-08 13:33:00|9877.9|9867.9|9878.1|9868.1|9879.1|9869.1|9877.8|9867.8|18
1623159190000|2021-06-08 13:33:10|9878|9868|9881|9871|9881.8|9871.8|9877.9|9867.9|18
1623159200000|2021-06-08 13:33:20|9881.4|9871.4|9879.9|9869.9|9882.3|9872.3|9879.9|9869.9|18
1623159210000|2021-06-08 13:33:30|9879.5|9869.5|9877.8|9867.8|9881|9871|9877.8|9867.8|17
1623159220000|2021-06-08 13:33:40|9878.3|9868.3|9879.5|9869.5|9881.4|9871.4|9878|9868|20
1623159230000|2021-06-08 13:33:50|9880|9870|9881|9871|9881|9871|9878.8|9868.8|14
1623159240000|2021-06-08 13:34:00|9880.6|9870.6|9875|9865|9880.9|9870.9|9875|9865|19
1623159250000|2021-06-08 13:34:10|9875.8|9865.8|9873.5|9863.5|9876.6|9866.6|9873.3|9863.3|15
1623159260000|2021-06-08 13:34:20|9873|9863|9874.3|9864.3|9876.6|9866.6|9873|9863|19
1623159270000|2021-06-08 13:34:30|9874|9864|9872.5|9862.5|9875.3|9865.3|9872.5|9862.5|10
1623159280000|2021-06-08 13:34:40|9872.9|9862.9|9869.9|9859.9|9874.1|9864.1|9869.8|9859.8|19
1623159290000|2021-06-08 13:34:50|9870.1|9860.1|9872.4|9862.4|9872.8|9862.8|9870.1|9860.1|20
1623159300000|2021-06-08 13:35:00|9872.8|9862.8|9875.9|9865.9|9876.4|9866.4|9871.9|9861.9|25
1623159310000|2021-06-08 13:35:10|9876.5|9866.5|9875.4|9865.4|9877.3|9867.3|9875.4|9865.4|12
1623159320000|2021-06-08 13:35:20|9874.9|9864.9|9876.3|9866.3|9876.3|9866.3|9873.4|9863.4|12
1623159330000|2021-06-08 13:35:30|9876.6|9866.6|9875.3|9865.3|9876.6|9866.6|9875.1|9865.1|17
1623159340000|2021-06-08 13:35:40|9875|9865|9873.4|9863.4|9875|9865|9873.3|9863.3|11
1623159350000|2021-06-08 13:35:50|9873.5|9863.5|9878.1|9868.1|9878.3|9868.3|9873.5|9863.5|18
1623159360000|2021-06-08 13:36:00|9877.4|9867.4|9873.4|9863.4|9877.4|9867.4|9873|9863|19
1623159370000|2021-06-08 13:36:10|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9872.4|9862.4|6
1623159380000|2021-06-08 13:36:20|9873.1|9863.1|9868.6|9858.6|9873.1|9863.1|9868.6|9858.6|12
1623159390000|2021-06-08 13:36:30|9868.9|9858.9|9868.1|9858.1|9869.3|9859.3|9867.6|9857.6|14
1623159400000|2021-06-08 13:36:40|9868.6|9858.6|9868.5|9858.5|9869.3|9859.3|9867.9|9857.9|10
1623159410000|2021-06-08 13:36:50|9868.6|9858.6|9871|9861|9872.1|9862.1|9868.6|9858.6|17
1623159420000|2021-06-08 13:37:00|9870.9|9860.9|9869.6|9859.6|9870.9|9860.9|9869.5|9859.5|8
1623159430000|2021-06-08 13:37:10|9869.9|9859.9|9868.5|9858.5|9869.9|9859.9|9867.5|9857.5|13
1623159440000|2021-06-08 13:37:20|9868.3|9858.3|9869.1|9859.1|9869.1|9859.1|9867.6|9857.6|14
1623159450000|2021-06-08 13:37:30|9868.6|9858.6|9873|9863|9873|9863|9868.6|9858.6|14
1623159460000|2021-06-08 13:37:40|9873.4|9863.4|9874.8|9864.8|9875|9865|9873|9863|12
1623159470000|2021-06-08 13:37:50|9874.5|9864.5|9874.9|9864.9|9874.9|9864.9|9873.4|9863.4|11
1623159480000|2021-06-08 13:38:00|9874.6|9864.6|9873.3|9863.3|9874.6|9864.6|9870.8|9860.8|22
1623159490000|2021-06-08 13:38:10|9873.1|9863.1|9873|9863|9873.1|9863.1|9872.8|9862.8|7
1623159500000|2021-06-08 13:38:20|9872.1|9862.1|9870.4|9860.4|9872.1|9862.1|9869.8|9859.8|14
1623159510000|2021-06-08 13:38:30|9870.1|9860.1|9869.9|9859.9|9870.9|9860.9|9868.9|9858.9|9
1623159520000|2021-06-08 13:38:40|9870.4|9860.4|9872.8|9862.8|9873.1|9863.1|9870.4|9860.4|15
1623159530000|2021-06-08 13:38:50|9873|9863|9870.4|9860.4|9873|9863|9870|9860|13
1623159540000|2021-06-08 13:39:00|9870.1|9860.1|9876.9|9866.9|9876.9|9866.9|9869.3|9859.3|23
1623159550000|2021-06-08 13:39:10|9877|9867|9879.3|9869.3|9880.3|9870.3|9876.4|9866.4|20
1623159560000|2021-06-08 13:39:20|9879.5|9869.5|9879.6|9869.6|9880.4|9870.4|9878.8|9868.8|16
1623159570000|2021-06-08 13:39:30|9880|9870|9877.9|9867.9|9880|9870|9877.9|9867.9|12
1623159580000|2021-06-08 13:39:40|9878.5|9868.5|9876.9|9866.9|9878.5|9868.5|9875.6|9865.6|17
1623159590000|2021-06-08 13:39:50|9876.4|9866.4|9875.5|9865.5|9876.6|9866.6|9874.9|9864.9|15
1623159600000|2021-06-08 13:40:00|9875.4|9865.4|9873.8|9863.8|9875.4|9865.4|9872.1|9862.1|19
1623159610000|2021-06-08 13:40:10|9874|9864|9872.4|9862.4|9874.1|9864.1|9872.1|9862.1|16
1623159620000|2021-06-08 13:40:20|9872.1|9862.1|9869.9|9859.9|9872.1|9862.1|9869.9|9859.9|15
1623159630000|2021-06-08 13:40:30|9869.8|9859.8|9871.4|9861.4|9871.4|9861.4|9868.8|9858.8|20
1623159640000|2021-06-08 13:40:40|9871.8|9861.8|9873.8|9863.8|9874.3|9864.3|9871.8|9861.8|9
1623159650000|2021-06-08 13:40:50|9874|9864|9871.4|9861.4|9874|9864|9871.1|9861.1|16
1623159660000|2021-06-08 13:41:00|9871|9861|9874.3|9864.3|9874.3|9864.3|9870.5|9860.5|19
1623159670000|2021-06-08 13:41:10|9874.1|9864.1|9869.1|9859.1|9874.1|9864.1|9869.1|9859.1|14
1623159680000|2021-06-08 13:41:20|9869.6|9859.6|9869.6|9859.6|9871.1|9861.1|9868.4|9858.4|23
1623159690000|2021-06-08 13:41:30|9869.5|9859.5|9868.8|9858.8|9869.5|9859.5|9867.1|9857.1|12
1623159700000|2021-06-08 13:41:40|9868.6|9858.6|9866.3|9856.3|9868.6|9858.6|9864.9|9854.9|13
1623159710000|2021-06-08 13:41:50|9866.1|9856.1|9866.5|9856.5|9866.6|9856.6|9866.1|9856.1|4
1623159720000|2021-06-08 13:42:00|9866|9856|9861|9851|9866.1|9856.1|9861|9851|22
1623159730000|2021-06-08 13:42:10|9861.3|9851.3|9862.9|9852.9|9864.8|9854.8|9861.3|9851.3|20
1623159740000|2021-06-08 13:42:20|9863.3|9853.3|9862.9|9852.9|9864.9|9854.9|9862.1|9852.1|13
1623159750000|2021-06-08 13:42:30|9862.8|9852.8|9864.1|9854.1|9864.9|9854.9|9861.8|9851.8|17
1623159760000|2021-06-08 13:42:40|9864|9854|9864.1|9854.1|9864.5|9854.5|9863.3|9853.3|17
1623159770000|2021-06-08 13:42:50|9864|9854|9866.6|9856.6|9866.6|9856.6|9863.8|9853.8|13
1623159780000|2021-06-08 13:43:00|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9865|9855|11
1623159790000|2021-06-08 13:43:10|9866.4|9856.4|9867.8|9857.8|9867.8|9857.8|9865.9|9855.9|10
1623159800000|2021-06-08 13:43:20|9868|9858|9868.1|9858.1|9868.8|9858.8|9866.8|9856.8|12
1623159810000|2021-06-08 13:43:30|9867.8|9857.8|9868|9858|9868.1|9858.1|9867.8|9857.8|6
1623159820000|2021-06-08 13:43:40|9868.4|9858.4|9868.8|9858.8|9868.8|9858.8|9867.4|9857.4|14
1623159830000|2021-06-08 13:43:50|9868.6|9858.6|9866.1|9856.1|9868.8|9858.8|9865.1|9855.1|15
1623159840000|2021-06-08 13:44:00|9865.6|9855.6|9866.8|9856.8|9867|9857|9864.3|9854.3|22
1623159850000|2021-06-08 13:44:10|9867|9857|9867.1|9857.1|9867.6|9857.6|9866|9856|8
1623159860000|2021-06-08 13:44:20|9867.4|9857.4|9865.4|9855.4|9868.1|9858.1|9865.4|9855.4|15
1623159870000|2021-06-08 13:44:30|9865.8|9855.8|9865|9855|9866.1|9856.1|9865|9855|6
1623159880000|2021-06-08 13:44:40|9864.5|9854.5|9864.6|9854.6|9864.6|9854.6|9862|9852|16
1623159890000|2021-06-08 13:44:50|9864.4|9854.4|9866.3|9856.3|9866.3|9856.3|9863|9853|14
1623159900000|2021-06-08 13:45:00|9866|9856|9860.4|9850.4|9866|9856|9860.1|9850.1|18
1623159910000|2021-06-08 13:45:10|9860.8|9850.8|9861.6|9851.6|9862.3|9852.3|9860.1|9850.1|18
1623159920000|2021-06-08 13:45:20|9861.5|9851.5|9863.4|9853.4|9864.1|9854.1|9860.3|9850.3|17
1623159930000|2021-06-08 13:45:30|9863.8|9853.8|9860.6|9850.6|9864.1|9854.1|9859|9849|17
1623159940000|2021-06-08 13:45:40|9860.4|9850.4|9860.4|9850.4|9860.8|9850.8|9858.6|9848.6|17
1623159950000|2021-06-08 13:45:50|9860.3|9850.3|9860.9|9850.9|9861.4|9851.4|9860.3|9850.3|7
1623159960000|2021-06-08 13:46:00|9860.8|9850.8|9860.9|9850.9|9861.3|9851.3|9860.6|9850.6|9
1623159970000|2021-06-08 13:46:10|9860.6|9850.6|9860.5|9850.5|9861|9851|9860.3|9850.3|9
1623159980000|2021-06-08 13:46:20|9860.8|9850.8|9862.5|9852.5|9863.5|9853.5|9860.5|9850.5|8
1623159990000|2021-06-08 13:46:30|9862.8|9852.8|9858.6|9848.6|9862.8|9852.8|9858.6|9848.6|20
1623160000000|2021-06-08 13:46:40|9858.8|9848.8|9858.5|9848.5|9859.5|9849.5|9858.5|9848.5|10
1623160010000|2021-06-08 13:46:50|9858.4|9848.4|9858.9|9848.9|9859.5|9849.5|9857.4|9847.4|12
1623160020000|2021-06-08 13:47:00|9859.1|9849.1|9859.5|9849.5|9861|9851|9858.4|9848.4|18
1623160030000|2021-06-08 13:47:10|9859.9|9849.9|9862.3|9852.3|9862.3|9852.3|9859.9|9849.9|6
1623160040000|2021-06-08 13:47:20|9861.8|9851.8|9859.5|9849.5|9861.8|9851.8|9859.5|9849.5|9
1623160050000|2021-06-08 13:47:30|9859.3|9849.3|9858.8|9848.8|9859.4|9849.4|9857.9|9847.9|10
1623160060000|2021-06-08 13:47:40|9859.3|9849.3|9858.5|9848.5|9859.3|9849.3|9857.9|9847.9|9
1623160070000|2021-06-08 13:47:50|9858.3|9848.3|9857.4|9847.4|9858.5|9848.5|9857.4|9847.4|5
1623160080000|2021-06-08 13:48:00|9857.3|9847.3|9858.3|9848.3|9858.3|9848.3|9854.9|9844.9|23
1623160090000|2021-06-08 13:48:10|9858.8|9848.8|9860.6|9850.6|9861|9851|9858.1|9848.1|18
1623160100000|2021-06-08 13:48:20|9861|9851|9862.8|9852.8|9863|9853|9861|9851|7
1623160110000|2021-06-08 13:48:30|9862.6|9852.6|9862.8|9852.8|9862.8|9852.8|9862.5|9852.5|3
1623160120000|2021-06-08 13:48:40|9863.3|9853.3|9863.1|9853.1|9864|9854|9863.1|9853.1|7
1623160130000|2021-06-08 13:48:50|9862.8|9852.8|9862.9|9852.9|9862.9|9852.9|9862.5|9852.5|3
1623160140000|2021-06-08 13:49:00|9863.1|9853.1|9862.8|9852.8|9863.1|9853.1|9860.8|9850.8|11
1623160150000|2021-06-08 13:49:10|9863.3|9853.3|9864|9854|9864|9854|9863.3|9853.3|11
1623160160000|2021-06-08 13:49:20|9865|9855|9867.1|9857.1|9867.6|9857.6|9865|9855|14
1623160170000|2021-06-08 13:49:30|9867.3|9857.3|9867.6|9857.6|9867.8|9857.8|9867.3|9857.3|5
1623160180000|2021-06-08 13:49:40|9867.4|9857.4|9867.1|9857.1|9867.4|9857.4|9867.1|9857.1|2
1623160190000|2021-06-08 13:49:50|9867.3|9857.3|9867.1|9857.1|9867.3|9857.3|9866.6|9856.6|9
1623160200000|2021-06-08 13:50:00|9867|9857|9867|9857|9867|9857|9867|9857|1
1623160210000|2021-06-08 13:50:10|9867.1|9857.1|9867.6|9857.6|9867.8|9857.8|9867.1|9857.1|5
1623160220000|2021-06-08 13:50:20|9868.1|9858.1|9867.6|9857.6|9868.8|9858.8|9867.6|9857.6|12
1623160230000|2021-06-08 13:50:30|9867.4|9857.4|9863.3|9853.3|9867.4|9857.4|9862.1|9852.1|12
1623160240000|2021-06-08 13:50:40|9863|9853|9864.9|9854.9|9865.1|9855.1|9863|9853|5
1623160250000|2021-06-08 13:50:50|9865|9855|9865.8|9855.8|9865.9|9855.9|9865|9855|7
1623160260000|2021-06-08 13:51:00|9865.5|9855.5|9865.8|9855.8|9865.9|9855.9|9865.3|9855.3|6
1623160270000|2021-06-08 13:51:10|9865.9|9855.9|9867.6|9857.6|9867.6|9857.6|9865.5|9855.5|9
1623160280000|2021-06-08 13:51:20|9868.4|9858.4|9868.8|9858.8|9868.8|9858.8|9868.4|9858.4|2
1623160290000|2021-06-08 13:51:30|9867.9|9857.9|9867.4|9857.4|9867.9|9857.9|9867.3|9857.3|6
1623160300000|2021-06-08 13:51:40|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9866.9|9856.9|3
1623160310000|2021-06-08 13:51:50|9866.9|9856.9|9865.6|9855.6|9867.1|9857.1|9865.6|9855.6|13
1623160320000|2021-06-08 13:52:00|9865.3|9855.3|9865.5|9855.5|9865.5|9855.5|9864.5|9854.5|13
1623160330000|2021-06-08 13:52:10|9865.6|9855.6|9864.8|9854.8|9866.4|9856.4|9864.8|9854.8|15
1623160340000|2021-06-08 13:52:20|9865|9855|9864.5|9854.5|9865.1|9855.1|9864.5|9854.5|10
1623160350000|2021-06-08 13:52:30|9864.6|9854.6|9867.3|9857.3|9867.5|9857.5|9864.6|9854.6|13
1623160360000|2021-06-08 13:52:40|9867.1|9857.1|9866.9|9856.9|9867.3|9857.3|9866.9|9856.9|5
1623160370000|2021-06-08 13:52:50|9866.4|9856.4|9865.6|9855.6|9866.4|9856.4|9865.6|9855.6|12
1623160380000|2021-06-08 13:53:00|9865.5|9855.5|9867.8|9857.8|9868.5|9858.5|9865.5|9855.5|12
1623160390000|2021-06-08 13:53:10|9867.6|9857.6|9866.9|9856.9|9867.8|9857.8|9866.9|9856.9|8
1623160400000|2021-06-08 13:53:20|9866.5|9856.5|9865.6|9855.6|9866.5|9856.5|9865.6|9855.6|5
1623160410000|2021-06-08 13:53:30|9865.9|9855.9|9867.8|9857.8|9867.8|9857.8|9865.9|9855.9|8
1623160420000|2021-06-08 13:53:40|9867.6|9857.6|9867.8|9857.8|9868.3|9858.3|9867.6|9857.6|5
1623160430000|2021-06-08 13:53:50|9868.4|9858.4|9867.6|9857.6|9868.4|9858.4|9867.6|9857.6|7
1623160440000|2021-06-08 13:54:00|9867.5|9857.5|9867.8|9857.8|9867.8|9857.8|9867|9857|10
1623160450000|2021-06-08 13:54:10|9867.6|9857.6|9871|9861|9871|9861|9867.4|9857.4|16
1623160460000|2021-06-08 13:54:20|9870.9|9860.9|9872.5|9862.5|9872.5|9862.5|9870.9|9860.9|8
1623160470000|2021-06-08 13:54:30|9872.3|9862.3|9867.3|9857.3|9872.3|9862.3|9867.3|9857.3|15
1623160480000|2021-06-08 13:54:40|9867.4|9857.4|9866.4|9856.4|9867.6|9857.6|9865.6|9855.6|15
1623160490000|2021-06-08 13:54:50|9866.5|9856.5|9867.5|9857.5|9867.5|9857.5|9866.5|9856.5|4
1623160500000|2021-06-08 13:55:00|9867.8|9857.8|9867.9|9857.9|9868.4|9858.4|9867.8|9857.8|6
1623160520000|2021-06-08 13:55:20|9867.4|9857.4|9866|9856|9867.6|9857.6|9865.9|9855.9|14
1623160530000|2021-06-08 13:55:30|9866.1|9856.1|9866.3|9856.3|9866.3|9856.3|9865.5|9855.5|13
1623160540000|2021-06-08 13:55:40|9866.6|9856.6|9868|9858|9868|9858|9865.9|9855.9|10
1623160550000|2021-06-08 13:55:50|9867.9|9857.9|9866.9|9856.9|9867.9|9857.9|9866.5|9856.5|8
1623160560000|2021-06-08 13:56:00|9867|9857|9865.8|9855.8|9867|9857|9865.8|9855.8|4
1623160570000|2021-06-08 13:56:10|9866.1|9856.1|9867.9|9857.9|9867.9|9857.9|9866|9856|12
1623160590000|2021-06-08 13:56:30|9867.8|9857.8|9865.8|9855.8|9867.9|9857.9|9865.8|9855.8|11
1623160600000|2021-06-08 13:56:40|9866|9856|9866.5|9856.5|9866.5|9856.5|9865.8|9855.8|16
1623160610000|2021-06-08 13:56:50|9866.4|9856.4|9866.1|9856.1|9867|9857|9866.1|9856.1|11
1623160620000|2021-06-08 13:57:00|9865.9|9855.9|9863.6|9853.6|9865.9|9855.9|9863.5|9853.5|13
1623160630000|2021-06-08 13:57:10|9863.3|9853.3|9860.8|9850.8|9863.3|9853.3|9860.8|9850.8|14
1623160640000|2021-06-08 13:57:20|9861.1|9851.1|9861.5|9851.5|9861.8|9851.8|9860.9|9850.9|14
1623160650000|2021-06-08 13:57:30|9861.8|9851.8|9863.8|9853.8|9863.8|9853.8|9861.5|9851.5|9
1623160660000|2021-06-08 13:57:40|9863.6|9853.6|9861.1|9851.1|9863.6|9853.6|9861.1|9851.1|8
1623160670000|2021-06-08 13:57:50|9860.9|9850.9|9858.6|9848.6|9860.9|9850.9|9858.6|9848.6|13
1623160680000|2021-06-08 13:58:00|9858.4|9848.4|9857.3|9847.3|9858.4|9848.4|9856.8|9846.8|14
1623160690000|2021-06-08 13:58:10|9857.6|9847.6|9858.5|9848.5|9858.9|9848.9|9857.6|9847.6|13
1623160700000|2021-06-08 13:58:20|9858|9848|9858.8|9848.8|9858.8|9848.8|9857.5|9847.5|12
1623160710000|2021-06-08 13:58:30|9858.5|9848.5|9858.8|9848.8|9858.8|9848.8|9857.5|9847.5|16
1623160720000|2021-06-08 13:58:40|9858.9|9848.9|9858.3|9848.3|9860|9850|9858.3|9848.3|17
1623160730000|2021-06-08 13:58:50|9858.5|9848.5|9857.3|9847.3|9859|9849|9856.8|9846.8|15
1623160740000|2021-06-08 13:59:00|9857|9847|9853.3|9843.3|9857|9847|9852.4|9842.4|20
1623160750000|2021-06-08 13:59:10|9853|9843|9855.5|9845.5|9856.5|9846.5|9853|9843|13
1623160760000|2021-06-08 13:59:20|9855.4|9845.4|9857|9847|9857|9847|9855.1|9845.1|12
1623160770000|2021-06-08 13:59:30|9857.3|9847.3|9859.1|9849.1|9859.3|9849.3|9857.3|9847.3|13
1623160780000|2021-06-08 13:59:40|9858.6|9848.6|9858|9848|9859.1|9849.1|9858|9848|10
1623160790000|2021-06-08 13:59:50|9858.3|9848.3|9858.8|9848.8|9858.8|9848.8|9857.8|9847.8|8
1623160800000|2021-06-08 14:00:00|9858.6|9848.6|9853|9843|9858.6|9848.6|9851.9|9841.9|24
1623160810000|2021-06-08 14:00:10|9852.8|9842.8|9853|9843|9853.3|9843.3|9852.8|9842.8|8
1623160820000|2021-06-08 14:00:20|9853.3|9843.3|9853.9|9843.9|9854|9844|9853|9843|9
1623160830000|2021-06-08 14:00:30|9854|9844|9854.8|9844.8|9855|9845|9854|9844|5
1623160840000|2021-06-08 14:00:40|9854.5|9844.5|9853.4|9843.4|9854.5|9844.5|9853.1|9843.1|11
1623160850000|2021-06-08 14:00:50|9853.6|9843.6|9855|9845|9855|9845|9853.1|9843.1|12
1623160860000|2021-06-08 14:01:00|9854.8|9844.8|9856.8|9846.8|9857.3|9847.3|9854.5|9844.5|14
1623160870000|2021-06-08 14:01:10|9856.6|9846.6|9856.5|9846.5|9856.6|9846.6|9856.3|9846.3|6
1623160880000|2021-06-08 14:01:20|9856.3|9846.3|9854.6|9844.6|9856.3|9846.3|9854|9844|14
1623160890000|2021-06-08 14:01:30|9854.4|9844.4|9854.4|9844.4|9854.6|9844.6|9854|9844|10
1623160900000|2021-06-08 14:01:40|9854.1|9844.1|9855.3|9845.3|9855.3|9845.3|9853.4|9843.4|10
1623160910000|2021-06-08 14:01:50|9855.6|9845.6|9857|9847|9857|9847|9855.6|9845.6|6
1623160920000|2021-06-08 14:02:00|9857.3|9847.3|9860.9|9850.9|9861.8|9851.8|9857.3|9847.3|10
1623160930000|2021-06-08 14:02:10|9861|9851|9860.5|9850.5|9861|9851|9860|9850|10
1623160940000|2021-06-08 14:02:20|9860.8|9850.8|9861.1|9851.1|9861.3|9851.3|9859.8|9849.8|13
1623160950000|2021-06-08 14:02:30|9861.3|9851.3|9861.5|9851.5|9861.8|9851.8|9861.3|9851.3|6
1623160960000|2021-06-08 14:02:40|9861.4|9851.4|9860.9|9850.9|9861.4|9851.4|9860.6|9850.6|11
1623160970000|2021-06-08 14:02:50|9861.3|9851.3|9860.6|9850.6|9861.4|9851.4|9860.3|9850.3|14
1623160980000|2021-06-08 14:03:00|9860.4|9850.4|9860.9|9850.9|9860.9|9850.9|9859.8|9849.8|10
1623160990000|2021-06-08 14:03:10|9861|9851|9863.3|9853.3|9863.5|9853.5|9861|9851|14
1623161000000|2021-06-08 14:03:20|9863.5|9853.5|9863.8|9853.8|9863.8|9853.8|9863.5|9853.5|6
1623161010000|2021-06-08 14:03:30|9863.6|9853.6|9863.9|9853.9|9864|9854|9862.6|9852.6|13
1623161020000|2021-06-08 14:03:40|9864.4|9854.4|9865.5|9855.5|9865.5|9855.5|9864.3|9854.3|7
1623161030000|2021-06-08 14:03:50|9865.3|9855.3|9865.5|9855.5|9865.5|9855.5|9865.1|9855.1|6
1623161040000|2021-06-08 14:04:00|9865.8|9855.8|9865.5|9855.5|9865.8|9855.8|9865.5|9855.5|2
1623161050000|2021-06-08 14:04:10|9865.4|9855.4|9866.3|9856.3|9866.3|9856.3|9865.4|9855.4|5
1623161060000|2021-06-08 14:04:20|9866|9856|9863.9|9853.9|9866|9856|9863.9|9853.9|8
1623161070000|2021-06-08 14:04:30|9863.6|9853.6|9864.5|9854.5|9864.5|9854.5|9863.6|9853.6|7
1623161080000|2021-06-08 14:04:40|9865.1|9855.1|9863.8|9853.8|9865.3|9855.3|9862.9|9852.9|12
1623161090000|2021-06-08 14:04:50|9863.3|9853.3|9863.6|9853.6|9864|9854|9863.1|9853.1|11
1623161100000|2021-06-08 14:05:00|9863.4|9853.4|9861.5|9851.5|9863.4|9853.4|9861.3|9851.3|16
1623161110000|2021-06-08 14:05:10|9861.3|9851.3|9860|9850|9861.5|9851.5|9860|9850|11
1623161120000|2021-06-08 14:05:20|9859.9|9849.9|9858.4|9848.4|9859.9|9849.9|9858.4|9848.4|9
1623161130000|2021-06-08 14:05:30|9858.6|9848.6|9859.1|9849.1|9859.1|9849.1|9858.5|9848.5|5
1623161140000|2021-06-08 14:05:40|9859|9849|9860.5|9850.5|9860.5|9850.5|9858.6|9848.6|10
1623161150000|2021-06-08 14:05:50|9860.8|9850.8|9862.3|9852.3|9862.5|9852.5|9860.8|9850.8|8
1623161160000|2021-06-08 14:06:00|9862.1|9852.1|9860.9|9850.9|9862.5|9852.5|9860.9|9850.9|12
1623161170000|2021-06-08 14:06:10|9861.1|9851.1|9862|9852|9862|9852|9860.9|9850.9|8
1623161180000|2021-06-08 14:06:20|9862.3|9852.3|9864.4|9854.4|9864.9|9854.9|9862.3|9852.3|10
1623161190000|2021-06-08 14:06:30|9864.3|9854.3|9865.4|9855.4|9865.4|9855.4|9864|9854|15
1623161200000|2021-06-08 14:06:40|9865.3|9855.3|9865.3|9855.3|9865.6|9855.6|9864.5|9854.5|12
1623161210000|2021-06-08 14:06:50|9865.5|9855.5|9864.4|9854.4|9866.1|9856.1|9864.1|9854.1|13
1623161220000|2021-06-08 14:07:00|9864.1|9854.1|9863.9|9853.9|9864.5|9854.5|9863.1|9853.1|16
1623161230000|2021-06-08 14:07:10|9864|9854|9863|9853|9867.3|9857.3|9863|9853|19
1623161240000|2021-06-08 14:07:20|9863.1|9853.1|9862.1|9852.1|9863.4|9853.4|9861.3|9851.3|19
1623161250000|2021-06-08 14:07:30|9862.3|9852.3|9862.4|9852.4|9863|9853|9862.3|9852.3|12
1623161260000|2021-06-08 14:07:40|9862.1|9852.1|9859.3|9849.3|9862.1|9852.1|9859.1|9849.1|17
1623161270000|2021-06-08 14:07:50|9859.4|9849.4|9859.3|9849.3|9859.6|9849.6|9858.8|9848.8|15
1623161280000|2021-06-08 14:08:00|9859.6|9849.6|9858.9|9848.9|9861|9851|9858.9|9848.9|18
1623161290000|2021-06-08 14:08:10|9858.5|9848.5|9857.6|9847.6|9858.5|9848.5|9857.6|9847.6|9
1623161300000|2021-06-08 14:08:20|9856.9|9846.9|9856.1|9846.1|9857.1|9847.1|9856.1|9846.1|5
1623161310000|2021-06-08 14:08:30|9856.8|9846.8|9855.9|9845.9|9857.1|9847.1|9855.6|9845.6|12
1623161320000|2021-06-08 14:08:40|9855.6|9845.6|9856.3|9846.3|9856.3|9846.3|9855.6|9845.6|3
1623161330000|2021-06-08 14:08:50|9856.6|9846.6|9856.9|9846.9|9857.8|9847.8|9856.5|9846.5|15
1623161340000|2021-06-08 14:09:00|9857|9847|9856.1|9846.1|9857|9847|9855.6|9845.6|12
1623161350000|2021-06-08 14:09:10|9855.9|9845.9|9856.1|9846.1|9856.4|9846.4|9855.9|9845.9|4
1623161360000|2021-06-08 14:09:20|9855.9|9845.9|9862.1|9852.1|9862.1|9852.1|9855.5|9845.5|18
1623161370000|2021-06-08 14:09:30|9861.5|9851.5|9861.4|9851.4|9862.3|9852.3|9861.1|9851.1|12
1623161380000|2021-06-08 14:09:40|9861.6|9851.6|9862.4|9852.4|9862.6|9852.6|9861.6|9851.6|14
1623161390000|2021-06-08 14:09:50|9862.6|9852.6|9862.4|9852.4|9863.1|9853.1|9862.4|9852.4|13
1623161400000|2021-06-08 14:10:00|9862.5|9852.5|9862.5|9852.5|9863.8|9853.8|9862|9852|16
1623161410000|2021-06-08 14:10:10|9862.9|9852.9|9862.6|9852.6|9862.9|9852.9|9861.9|9851.9|15
1623161420000|2021-06-08 14:10:20|9862.5|9852.5|9860.4|9850.4|9862.5|9852.5|9860.4|9850.4|11
1623161430000|2021-06-08 14:10:30|9860.1|9850.1|9857.1|9847.1|9860.1|9850.1|9857|9847|17
1623161440000|2021-06-08 14:10:40|9856.9|9846.9|9857.6|9847.6|9857.9|9847.9|9856.6|9846.6|9
1623161450000|2021-06-08 14:10:50|9857.5|9847.5|9856.8|9846.8|9859|9849|9856.4|9846.4|18
1623161460000|2021-06-08 14:11:00|9856.6|9846.6|9857.6|9847.6|9857.6|9847.6|9855.5|9845.5|9
1623161470000|2021-06-08 14:11:10|9857.3|9847.3|9857.9|9847.9|9858.1|9848.1|9856.9|9846.9|10
1623161480000|2021-06-08 14:11:20|9858.1|9848.1|9858.1|9848.1|9858.6|9848.6|9857.9|9847.9|7
1623161490000|2021-06-08 14:11:30|9857.9|9847.9|9856.4|9846.4|9858.4|9848.4|9856.4|9846.4|8
1623161500000|2021-06-08 14:11:40|9855.9|9845.9|9856.1|9846.1|9856.6|9846.6|9854.1|9844.1|16
1623161510000|2021-06-08 14:11:50|9855.9|9845.9|9858.5|9848.5|9858.5|9848.5|9855.6|9845.6|12
1623161520000|2021-06-08 14:12:00|9858.8|9848.8|9858.5|9848.5|9859|9849|9858.5|9848.5|9
1623161530000|2021-06-08 14:12:10|9858|9848|9857.8|9847.8|9859.4|9849.4|9856|9846|21
1623161540000|2021-06-08 14:12:20|9858.3|9848.3|9858.1|9848.1|9858.6|9848.6|9855.4|9845.4|25
1623161550000|2021-06-08 14:12:30|9857.9|9847.9|9855.1|9845.1|9857.9|9847.9|9854.1|9844.1|14
1623161560000|2021-06-08 14:12:40|9855|9845|9856.5|9846.5|9856.5|9846.5|9854.5|9844.5|15
1623161570000|2021-06-08 14:12:50|9856.4|9846.4|9858|9848|9858|9848|9856.1|9846.1|7
1623161580000|2021-06-08 14:13:00|9857.9|9847.9|9857.9|9847.9|9858.4|9848.4|9857.8|9847.8|8
1623161590000|2021-06-08 14:13:10|9857.5|9847.5|9854|9844|9857.5|9847.5|9854|9844|11
1623161600000|2021-06-08 14:13:20|9853.9|9843.9|9853.6|9843.6|9854.5|9844.5|9853.1|9843.1|21
1623161610000|2021-06-08 14:13:30|9853.9|9843.9|9852.9|9842.9|9854.3|9844.3|9852.9|9842.9|18
1623161620000|2021-06-08 14:13:40|9852.3|9842.3|9851.6|9841.6|9852.3|9842.3|9850.4|9840.4|18
1623161630000|2021-06-08 14:13:50|9851.4|9841.4|9848.5|9838.5|9851.5|9841.5|9847.6|9837.6|17
1623161640000|2021-06-08 14:14:00|9847.6|9837.6|9846|9836|9848|9838|9846|9836|27
1623161650000|2021-06-08 14:14:10|9845.6|9835.6|9844.4|9834.4|9846|9836|9843|9833|15
1623161660000|2021-06-08 14:14:20|9843.8|9833.8|9845.5|9835.5|9847.6|9837.6|9843.4|9833.4|18
1623161670000|2021-06-08 14:14:30|9845.9|9835.9|9845.3|9835.3|9846|9836|9843.4|9833.4|23
1623161680000|2021-06-08 14:14:40|9845|9835|9843|9833|9845.3|9835.3|9842.1|9832.1|18
1623161690000|2021-06-08 14:14:50|9843.3|9833.3|9843.6|9833.6|9844.6|9834.6|9843.3|9833.3|13
1623161700000|2021-06-08 14:15:00|9843.9|9833.9|9843.9|9833.9|9844.3|9834.3|9843.3|9833.3|13
1623161710000|2021-06-08 14:15:10|9843.6|9833.6|9843.5|9833.5|9843.9|9833.9|9843.3|9833.3|19
1623161720000|2021-06-08 14:15:20|9843.3|9833.3|9843|9833|9843.3|9833.3|9842.4|9832.4|11
1623161730000|2021-06-08 14:15:30|9843.1|9833.1|9842.1|9832.1|9843.8|9833.8|9841.9|9831.9|18
1623161740000|2021-06-08 14:15:40|9842.3|9832.3|9841.1|9831.1|9843.5|9833.5|9841.1|9831.1|20
1623161750000|2021-06-08 14:15:50|9841.6|9831.6|9841.5|9831.5|9841.6|9831.6|9840.1|9830.1|15
1623161760000|2021-06-08 14:16:00|9841.3|9831.3|9837.3|9827.3|9841.3|9831.3|9837.3|9827.3|14
1623161770000|2021-06-08 14:16:10|9837.5|9827.5|9837.5|9827.5|9838.1|9828.1|9837.1|9827.1|15
1623161780000|2021-06-08 14:16:20|9837.4|9827.4|9837.4|9827.4|9839|9829|9837.4|9827.4|13
1623161790000|2021-06-08 14:16:30|9837.5|9827.5|9836.9|9826.9|9838.1|9828.1|9836.9|9826.9|7
1623161800000|2021-06-08 14:16:40|9837|9827|9834.5|9824.5|9837.1|9827.1|9834|9824|16
1623161810000|2021-06-08 14:16:50|9834.1|9824.1|9836.4|9826.4|9836.4|9826.4|9834.1|9824.1|11
1623161820000|2021-06-08 14:17:00|9836.1|9826.1|9835.6|9825.6|9836.4|9826.4|9835.6|9825.6|6
1623161830000|2021-06-08 14:17:10|9836.1|9826.1|9834|9824|9836.9|9826.9|9833.6|9823.6|18
1623161840000|2021-06-08 14:17:20|9834.3|9824.3|9832.6|9822.6|9834.3|9824.3|9832.5|9822.5|15
1623161850000|2021-06-08 14:17:30|9832.9|9822.9|9833.3|9823.3|9834.1|9824.1|9832.9|9822.9|12
1623161860000|2021-06-08 14:17:40|9833.1|9823.1|9833.4|9823.4|9833.4|9823.4|9832.6|9822.6|13
1623161870000|2021-06-08 14:17:50|9833.9|9823.9|9834.5|9824.5|9835.5|9825.5|9833.4|9823.4|15
1623161880000|2021-06-08 14:18:00|9834.3|9824.3|9836.1|9826.1|9836.5|9826.5|9833.8|9823.8|18
1623161890000|2021-06-08 14:18:10|9836.3|9826.3|9838.9|9828.9|9839.5|9829.5|9836.3|9826.3|14
1623161900000|2021-06-08 14:18:20|9839.9|9829.9|9837.6|9827.6|9840.3|9830.3|9837.6|9827.6|17
1623161910000|2021-06-08 14:18:30|9837.9|9827.9|9837.6|9827.6|9839.6|9829.6|9836.4|9826.4|20
1623161920000|2021-06-08 14:18:40|9837.9|9827.9|9837|9827|9837.9|9827.9|9835|9825|21
1623161930000|2021-06-08 14:18:50|9837.3|9827.3|9834.1|9824.1|9837.3|9827.3|9834.1|9824.1|21
1623161940000|2021-06-08 14:19:00|9834|9824|9833.1|9823.1|9834|9824|9832.9|9822.9|13
1623161950000|2021-06-08 14:19:10|9833|9823|9831.6|9821.6|9833.1|9823.1|9831.6|9821.6|14
1623161960000|2021-06-08 14:19:20|9831.9|9821.9|9835|9825|9835|9825|9831.6|9821.6|16
1623161970000|2021-06-08 14:19:30|9835.1|9825.1|9835.1|9825.1|9835.1|9825.1|9835|9825|3
1623161980000|2021-06-08 14:19:40|9835.5|9825.5|9836.6|9826.6|9837.6|9827.6|9835.3|9825.3|16
1623161990000|2021-06-08 14:19:50|9837.3|9827.3|9837.8|9827.8|9838|9828|9837.3|9827.3|5
1623162000000|2021-06-08 14:20:00|9836.6|9826.6|9837.4|9827.4|9838.4|9828.4|9835.9|9825.9|23
1623162010000|2021-06-08 14:20:10|9837.8|9827.8|9840.4|9830.4|9840.4|9830.4|9837.4|9827.4|17
1623162020000|2021-06-08 14:20:20|9840.6|9830.6|9841.6|9831.6|9841.9|9831.9|9840.6|9830.6|13
1623162030000|2021-06-08 14:20:30|9841.9|9831.9|9847|9837|9847|9837|9841.9|9831.9|14
1623162040000|2021-06-08 14:20:40|9846.8|9836.8|9844.8|9834.8|9846.8|9836.8|9843.9|9833.9|10
1623162050000|2021-06-08 14:20:50|9844.5|9834.5|9840.6|9830.6|9844.5|9834.5|9840.6|9830.6|12
1623162060000|2021-06-08 14:21:00|9840.1|9830.1|9839.3|9829.3|9840.1|9830.1|9838.3|9828.3|17
1623162070000|2021-06-08 14:21:10|9838.8|9828.8|9839.8|9829.8|9841.1|9831.1|9838.8|9828.8|15
1623162080000|2021-06-08 14:21:20|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|9839.3|9829.3|8
1623162090000|2021-06-08 14:21:30|9840.3|9830.3|9840.9|9830.9|9840.9|9830.9|9838.6|9828.6|14
1623162100000|2021-06-08 14:21:40|9840.6|9830.6|9840.9|9830.9|9840.9|9830.9|9840|9830|7
1623162110000|2021-06-08 14:21:50|9840.5|9830.5|9841.9|9831.9|9843.1|9833.1|9840|9830|17
1623162120000|2021-06-08 14:22:00|9841.5|9831.5|9842.8|9832.8|9843.4|9833.4|9841|9831|20
1623162130000|2021-06-08 14:22:10|9842.5|9832.5|9839|9829|9842.5|9832.5|9839|9829|12
1623162140000|2021-06-08 14:22:20|9838.8|9828.8|9840.4|9830.4|9841|9831|9837.9|9827.9|20
1623162150000|2021-06-08 14:22:30|9840.9|9830.9|9841|9831|9841.9|9831.9|9840.1|9830.1|17
1623162160000|2021-06-08 14:22:40|9841.4|9831.4|9842.6|9832.6|9842.6|9832.6|9839.8|9829.8|16
1623162170000|2021-06-08 14:22:50|9842.3|9832.3|9842.1|9832.1|9842.4|9832.4|9841.9|9831.9|19
1623162180000|2021-06-08 14:23:00|9841.9|9831.9|9840.6|9830.6|9842|9832|9840.3|9830.3|22
1623162190000|2021-06-08 14:23:10|9840.3|9830.3|9841|9831|9841.4|9831.4|9839.3|9829.3|13
1623162200000|2021-06-08 14:23:20|9840.5|9830.5|9840.5|9830.5|9841|9831|9840.5|9830.5|5
1623162210000|2021-06-08 14:23:30|9840.9|9830.9|9841.6|9831.6|9841.6|9831.6|9840.9|9830.9|8
1623162220000|2021-06-08 14:23:40|9841.4|9831.4|9841.9|9831.9|9842.9|9832.9|9841.1|9831.1|18
1623162230000|2021-06-08 14:23:50|9842|9832|9844|9834|9844.1|9834.1|9841.9|9831.9|9
1623162240000|2021-06-08 14:24:00|9844.3|9834.3|9844.4|9834.4|9844.4|9834.4|9843|9833|16
1623162250000|2021-06-08 14:24:10|9844.6|9834.6|9844.3|9834.3|9845.4|9835.4|9843.8|9833.8|18
1623162260000|2021-06-08 14:24:20|9844.5|9834.5|9844.8|9834.8|9844.8|9834.8|9844.3|9834.3|7
1623162270000|2021-06-08 14:24:30|9844.5|9834.5|9844.5|9834.5|9845.8|9835.8|9844.5|9834.5|15
1623162280000|2021-06-08 14:24:40|9845.1|9835.1|9844.5|9834.5|9845.1|9835.1|9844.5|9834.5|6
1623162290000|2021-06-08 14:24:50|9844.3|9834.3|9845.6|9835.6|9846.1|9836.1|9844.1|9834.1|14
1623162300000|2021-06-08 14:25:00|9845.5|9835.5|9841.1|9831.1|9845.9|9835.9|9841.1|9831.1|17
1623162310000|2021-06-08 14:25:10|9841.5|9831.5|9839.6|9829.6|9841.5|9831.5|9839.6|9829.6|10
1623162320000|2021-06-08 14:25:20|9839.4|9829.4|9839.4|9829.4|9839.6|9829.6|9838.8|9828.8|8
1623162330000|2021-06-08 14:25:30|9838.6|9828.6|9841|9831|9841.3|9831.3|9838.6|9828.6|18
1623162340000|2021-06-08 14:25:40|9840.8|9830.8|9840.1|9830.1|9841.1|9831.1|9839.9|9829.9|6
1623162350000|2021-06-08 14:25:50|9840.3|9830.3|9841.3|9831.3|9841.3|9831.3|9839.9|9829.9|18
1623162360000|2021-06-08 14:26:00|9841|9831|9840.3|9830.3|9841.4|9831.4|9839.9|9829.9|20
1623162370000|2021-06-08 14:26:10|9840.5|9830.5|9838.6|9828.6|9841.4|9831.4|9838.6|9828.6|11
1623162380000|2021-06-08 14:26:20|9838.3|9828.3|9836.9|9826.9|9838.8|9828.8|9836.6|9826.6|23
1623162390000|2021-06-08 14:26:30|9837|9827|9843.1|9833.1|9843.1|9833.1|9837|9827|18
1623162400000|2021-06-08 14:26:40|9842.8|9832.8|9845.9|9835.9|9846.5|9836.5|9841.9|9831.9|16
1623162410000|2021-06-08 14:26:50|9846.1|9836.1|9848.6|9838.6|9848.8|9838.8|9843.8|9833.8|16
1623162420000|2021-06-08 14:27:00|9848.4|9838.4|9851.9|9841.9|9851.9|9841.9|9847.8|9837.8|19
1623162430000|2021-06-08 14:27:10|9852|9842|9852.8|9842.8|9853|9843|9852|9842|11
1623162440000|2021-06-08 14:27:20|9853|9843|9854.4|9844.4|9854.4|9844.4|9852.3|9842.3|10
1623162450000|2021-06-08 14:27:30|9854.9|9844.9|9856.1|9846.1|9856.1|9846.1|9853.8|9843.8|10
1623162460000|2021-06-08 14:27:40|9857.9|9847.9|9860.6|9850.6|9865.3|9855.3|9857.9|9847.9|31
1623162470000|2021-06-08 14:27:50|9860.8|9850.8|9861.3|9851.3|9863.3|9853.3|9859.6|9849.6|24
1623162480000|2021-06-08 14:28:00|9861|9851|9861.3|9851.3|9863.1|9853.1|9860.1|9850.1|17
1623162490000|2021-06-08 14:28:10|9861|9851|9862.8|9852.8|9862.8|9852.8|9861|9851|11
1623162500000|2021-06-08 14:28:20|9862.6|9852.6|9862.8|9852.8|9863.3|9853.3|9861|9851|19
1623162510000|2021-06-08 14:28:30|9863|9853|9863|9853|9863|9853|9861.3|9851.3|12
1623162520000|2021-06-08 14:28:40|9862.9|9852.9|9863.5|9853.5|9863.5|9853.5|9862.1|9852.1|13
1623162530000|2021-06-08 14:28:50|9863.3|9853.3|9861.9|9851.9|9863.3|9853.3|9861.3|9851.3|13
1623162540000|2021-06-08 14:29:00|9862.4|9852.4|9861.9|9851.9|9863.5|9853.5|9861.9|9851.9|14
1623162550000|2021-06-08 14:29:10|9861.8|9851.8|9861.5|9851.5|9861.9|9851.9|9861.5|9851.5|4
1623162560000|2021-06-08 14:29:20|9861.4|9851.4|9860.5|9850.5|9861.6|9851.6|9859.5|9849.5|8
1623162570000|2021-06-08 14:29:30|9860.6|9850.6|9862.4|9852.4|9863.1|9853.1|9860.6|9850.6|21
1623162580000|2021-06-08 14:29:40|9862.6|9852.6|9860.8|9850.8|9862.6|9852.6|9860.8|9850.8|13
1623162590000|2021-06-08 14:29:50|9860.6|9850.6|9858.3|9848.3|9861.1|9851.1|9858.3|9848.3|24
1623162600000|2021-06-08 14:30:00|9858.9|9848.9|9864|9854|9864|9854|9858.9|9848.9|17
1623162610000|2021-06-08 14:30:10|9864.3|9854.3|9867.8|9857.8|9868.1|9858.1|9863.3|9853.3|23
1623162620000|2021-06-08 14:30:20|9868.1|9858.1|9870.3|9860.3|9870.6|9860.6|9865.9|9855.9|22
1623162630000|2021-06-08 14:30:30|9870.5|9860.5|9870.3|9860.3|9870.9|9860.9|9870.1|9860.1|12
1623162640000|2021-06-08 14:30:40|9870.5|9860.5|9872.6|9862.6|9873.9|9863.9|9870.5|9860.5|16
1623162650000|2021-06-08 14:30:50|9872.5|9862.5|9876.3|9866.3|9876.4|9866.4|9869.1|9859.1|20
1623162660000|2021-06-08 14:31:00|9876.5|9866.5|9874.9|9864.9|9876.5|9866.5|9874|9864|18
1623162670000|2021-06-08 14:31:10|9874.8|9864.8|9879.4|9869.4|9880.1|9870.1|9873.5|9863.5|18
1623162680000|2021-06-08 14:31:20|9878.4|9868.4|9880.3|9870.3|9880.5|9870.5|9877.6|9867.6|18
1623162690000|2021-06-08 14:31:30|9880.5|9870.5|9884.9|9874.9|9887.9|9877.9|9880.5|9870.5|26
1623162700000|2021-06-08 14:31:40|9885.1|9875.1|9885.3|9875.3|9886.4|9876.4|9883.5|9873.5|19
1623162710000|2021-06-08 14:31:50|9886.3|9876.3|9883.8|9873.8|9886.3|9876.3|9883.3|9873.3|19
1623162720000|2021-06-08 14:32:00|9883.5|9873.5|9891|9881|9891|9881|9883.5|9873.5|16
1623162730000|2021-06-08 14:32:10|9891.3|9881.3|9887|9877|9891.3|9881.3|9885.5|9875.5|18
1623162740000|2021-06-08 14:32:20|9887.3|9877.3|9887.3|9877.3|9889.4|9879.4|9886.8|9876.8|17
1623162750000|2021-06-08 14:32:30|9887.5|9877.5|9888.5|9878.5|9889.1|9879.1|9887|9877|25
1623162760000|2021-06-08 14:32:40|9888.4|9878.4|9886.9|9876.9|9889|9879|9886|9876|20
1623162770000|2021-06-08 14:32:50|9886.5|9876.5|9883|9873|9886.5|9876.5|9883|9873|12
1623162780000|2021-06-08 14:33:00|9882.8|9872.8|9884.5|9874.5|9884.9|9874.9|9881.5|9871.5|22
1623162790000|2021-06-08 14:33:10|9884.9|9874.9|9888.3|9878.3|9888.9|9878.9|9884.9|9874.9|20
1623162800000|2021-06-08 14:33:20|9887.8|9877.8|9888|9878|9888.4|9878.4|9887.8|9877.8|11
1623162810000|2021-06-08 14:33:30|9888.1|9878.1|9891|9881|9891.5|9881.5|9888.1|9878.1|21
1623162820000|2021-06-08 14:33:40|9891.9|9881.9|9888.6|9878.6|9891.9|9881.9|9888.5|9878.5|13
1623162830000|2021-06-08 14:33:50|9888.5|9878.5|9894|9884|9894|9884|9886.5|9876.5|17
1623162840000|2021-06-08 14:34:00|9893.8|9883.8|9895.4|9885.4|9896|9886|9893.5|9883.5|23
1623162850000|2021-06-08 14:34:10|9895.3|9885.3|9893.4|9883.4|9895.3|9885.3|9893.3|9883.3|13
1623162860000|2021-06-08 14:34:20|9893.3|9883.3|9892.1|9882.1|9893.3|9883.3|9890.6|9880.6|9
1623162870000|2021-06-08 14:34:30|9891.8|9881.8|9892.8|9882.8|9893.8|9883.8|9889.9|9879.9|22
1623162880000|2021-06-08 14:34:40|9892.9|9882.9|9893.9|9883.9|9893.9|9883.9|9892.9|9882.9|14
1623162890000|2021-06-08 14:34:50|9893.4|9883.4|9893.8|9883.8|9893.9|9883.9|9891.1|9881.1|19
1623162900000|2021-06-08 14:35:00|9893.5|9883.5|9891.9|9881.9|9893.9|9883.9|9891.9|9881.9|8
1623162910000|2021-06-08 14:35:10|9891.4|9881.4|9892.1|9882.1|9892.1|9882.1|9889.5|9879.5|15
1623162920000|2021-06-08 14:35:20|9892.6|9882.6|9895.1|9885.1|9895.9|9885.9|9892.6|9882.6|16
1623162930000|2021-06-08 14:35:30|9895.4|9885.4|9897.6|9887.6|9897.6|9887.6|9895.1|9885.1|15
1623162940000|2021-06-08 14:35:40|9897.8|9887.8|9897.4|9887.4|9898.4|9888.4|9896.1|9886.1|17
1623162950000|2021-06-08 14:35:50|9897.6|9887.6|9899.6|9889.6|9900.4|9890.4|9897.6|9887.6|16
1623162960000|2021-06-08 14:36:00|9899|9889|9901.4|9891.4|9901.4|9891.4|9898.5|9888.5|19
1623162970000|2021-06-08 14:36:10|9901.9|9891.9|9900.1|9890.1|9902|9892|9900|9890|20
1623162980000|2021-06-08 14:36:20|9899.9|9889.9|9897.8|9887.8|9899.9|9889.9|9896.6|9886.6|22
1623162990000|2021-06-08 14:36:30|9898|9888|9900.6|9890.6|9900.9|9890.9|9898|9888|11
1623163000000|2021-06-08 14:36:40|9900.9|9890.9|9900|9890|9901.4|9891.4|9899.3|9889.3|10
1623163010000|2021-06-08 14:36:50|9900.3|9890.3|9899.8|9889.8|9900.8|9890.8|9899.3|9889.3|13
1623163020000|2021-06-08 14:37:00|9899.3|9889.3|9897.3|9887.3|9899.3|9889.3|9897.3|9887.3|6
1623163030000|2021-06-08 14:37:10|9897.1|9887.1|9894.1|9884.1|9897.1|9887.1|9894.1|9884.1|12
1623163040000|2021-06-08 14:37:20|9894.5|9884.5|9895.6|9885.6|9895.6|9885.6|9894|9884|21
1623163050000|2021-06-08 14:37:30|9896.1|9886.1|9898.9|9888.9|9898.9|9888.9|9896.1|9886.1|13
1623163060000|2021-06-08 14:37:40|9898.6|9888.6|9898.4|9888.4|9898.6|9888.6|9897.8|9887.8|8
1623163070000|2021-06-08 14:37:50|9899.5|9889.5|9903.6|9893.6|9903.6|9893.6|9899.5|9889.5|17
1623163080000|2021-06-08 14:38:00|9903.3|9893.3|9903.3|9893.3|9903.9|9893.9|9903.3|9893.3|19
1623163090000|2021-06-08 14:38:10|9903.6|9893.6|9904.4|9894.4|9904.8|9894.8|9903|9893|9
1623163100000|2021-06-08 14:38:20|9904.1|9894.1|9909.1|9899.1|9909.3|9899.3|9904.1|9894.1|12
1623163110000|2021-06-08 14:38:30|9909.3|9899.3|9908.3|9898.3|9910.5|9900.5|9907.8|9897.8|13
1623163120000|2021-06-08 14:38:40|9908.6|9898.6|9913.3|9903.3|9913.9|9903.9|9908.6|9898.6|13
1623163130000|2021-06-08 14:38:50|9912.9|9902.9|9910.5|9900.5|9912.9|9902.9|9910.5|9900.5|15
1623163140000|2021-06-08 14:39:00|9910.4|9900.4|9916.1|9906.1|9918.8|9908.8|9909.6|9899.6|29
1623163150000|2021-06-08 14:39:10|9916.3|9906.3|9917.6|9907.6|9918|9908|9916.1|9906.1|16
1623163160000|2021-06-08 14:39:20|9918|9908|9919.5|9909.5|9920.6|9910.6|9918|9908|17
1623163170000|2021-06-08 14:39:30|9918.9|9908.9|9921.6|9911.6|9921.6|9911.6|9918.8|9908.8|18
1623163180000|2021-06-08 14:39:40|9921.4|9911.4|9921.1|9911.1|9922.9|9912.9|9919.9|9909.9|21
1623163190000|2021-06-08 14:39:50|9921.5|9911.5|9922.8|9912.8|9922.8|9912.8|9919.1|9909.1|21
1623163200000|2021-06-08 14:40:00|9923|9913|9921.3|9911.3|9923.6|9913.6|9921.1|9911.1|14
1623163210000|2021-06-08 14:40:10|9921|9911|9921|9911|9922.5|9912.5|9920.4|9910.4|16
1623163220000|2021-06-08 14:40:20|9921.3|9911.3|9923.4|9913.4|9923.4|9913.4|9920.9|9910.9|18
1623163230000|2021-06-08 14:40:30|9923.8|9913.8|9928|9918|9929.1|9919.1|9923.8|9913.8|20
1623163240000|2021-06-08 14:40:40|9928.3|9918.3|9925.3|9915.3|9928.8|9918.8|9925.3|9915.3|12
1623163250000|2021-06-08 14:40:50|9925.4|9915.4|9928.8|9918.8|9929.1|9919.1|9925.4|9915.4|13
1623163260000|2021-06-08 14:41:00|9929.1|9919.1|9932.5|9922.5|9932.5|9922.5|9929.1|9919.1|16
1623163270000|2021-06-08 14:41:10|9933|9923|9930|9920|9934|9924|9929.9|9919.9|18
1623163280000|2021-06-08 14:41:20|9929.8|9919.8|9932.1|9922.1|9932.1|9922.1|9929.8|9919.8|12
1623163290000|2021-06-08 14:41:30|9932.5|9922.5|9934|9924|9934|9924|9932.5|9922.5|14
1623163300000|2021-06-08 14:41:40|9933.9|9923.9|9931.9|9921.9|9934.3|9924.3|9931.9|9921.9|11
1623163310000|2021-06-08 14:41:50|9932|9922|9932.5|9922.5|9934|9924|9932|9922|21
1623163320000|2021-06-08 14:42:00|9932.8|9922.8|9938.8|9928.8|9939.3|9929.3|9932.8|9922.8|22
1623163330000|2021-06-08 14:42:10|9939.1|9929.1|9936.5|9926.5|9939.1|9929.1|9936.4|9926.4|18
1623163340000|2021-06-08 14:42:20|9936.6|9926.6|9934|9924|9936.8|9926.8|9934|9924|15
1623163350000|2021-06-08 14:42:30|9934.3|9924.3|9932.6|9922.6|9934.8|9924.8|9932.5|9922.5|15
1623163360000|2021-06-08 14:42:40|9933|9923|9935.8|9925.8|9936|9926|9932.5|9922.5|11
1623163370000|2021-06-08 14:42:50|9935.9|9925.9|9934.9|9924.9|9937|9927|9934.4|9924.4|14
1623163380000|2021-06-08 14:43:00|9935|9925|9937.8|9927.8|9938.1|9928.1|9935|9925|15
1623163390000|2021-06-08 14:43:10|9938|9928|9938.4|9928.4|9938.4|9928.4|9936.8|9926.8|6
1623163400000|2021-06-08 14:43:20|9938.9|9928.9|9939.3|9929.3|9939.3|9929.3|9938.1|9928.1|8
1623163410000|2021-06-08 14:43:30|9938.9|9928.9|9937.6|9927.6|9938.9|9928.9|9937.6|9927.6|9
1623163420000|2021-06-08 14:43:40|9937.4|9927.4|9936.9|9926.9|9937.4|9927.4|9936.9|9926.9|5
1623163430000|2021-06-08 14:43:50|9936.6|9926.6|9934.6|9924.6|9936.6|9926.6|9934|9924|16
1623163440000|2021-06-08 14:44:00|9934.9|9924.9|9938.4|9928.4|9938.4|9928.4|9934.5|9924.5|16
1623163450000|2021-06-08 14:44:10|9938.6|9928.6|9938.6|9928.6|9939.6|9929.6|9938.6|9928.6|6
1623163460000|2021-06-08 14:44:20|9939|9929|9939.1|9929.1|9939.1|9929.1|9938.6|9928.6|5
1623163470000|2021-06-08 14:44:30|9939.6|9929.6|9935.5|9925.5|9939.6|9929.6|9935.4|9925.4|17
1623163480000|2021-06-08 14:44:40|9935.1|9925.1|9935|9925|9935.8|9925.8|9934.1|9924.1|18
1623163490000|2021-06-08 14:44:50|9934.4|9924.4|9933.8|9923.8|9934.5|9924.5|9932.5|9922.5|10
1623163500000|2021-06-08 14:45:00|9934|9924|9942|9932|9942|9932|9933.9|9923.9|18
1623163510000|2021-06-08 14:45:10|9940.5|9930.5|9943.4|9933.4|9943.6|9933.6|9940.1|9930.1|13
1623163520000|2021-06-08 14:45:20|9943.6|9933.6|9943.9|9933.9|9944.3|9934.3|9943.1|9933.1|13
1623163530000|2021-06-08 14:45:30|9943.6|9933.6|9941.5|9931.5|9943.6|9933.6|9939.9|9929.9|16
1623163540000|2021-06-08 14:45:40|9941.6|9931.6|9940.1|9930.1|9942.4|9932.4|9940.1|9930.1|12
1623163550000|2021-06-08 14:45:50|9939.9|9929.9|9938.9|9928.9|9939.9|9929.9|9937.4|9927.4|20
1623163560000|2021-06-08 14:46:00|9938.4|9928.4|9940.4|9930.4|9940.5|9930.5|9937.5|9927.5|14
1623163570000|2021-06-08 14:46:10|9940.1|9930.1|9938.4|9928.4|9940.1|9930.1|9938.4|9928.4|10
1623163580000|2021-06-08 14:46:20|9938.5|9928.5|9937.9|9927.9|9938.8|9928.8|9937.9|9927.9|13
1623163590000|2021-06-08 14:46:30|9938.1|9928.1|9942.5|9932.5|9942.5|9932.5|9938.1|9928.1|11
1623163600000|2021-06-08 14:46:40|9942.4|9932.4|9942.3|9932.3|9943.6|9933.6|9942.3|9932.3|11
1623163610000|2021-06-08 14:46:50|9941.9|9931.9|9943.4|9933.4|9943.4|9933.4|9936.8|9926.8|21
1623163620000|2021-06-08 14:47:00|9943.5|9933.5|9942.9|9932.9|9943.5|9933.5|9941.4|9931.4|18
1623163630000|2021-06-08 14:47:10|9942|9932|9937.3|9927.3|9942|9932|9937.3|9927.3|20
1623163640000|2021-06-08 14:47:20|9937.1|9927.1|9943.8|9933.8|9944|9934|9936.5|9926.5|18
1623163650000|2021-06-08 14:47:30|9944|9934|9942.9|9932.9|9945.5|9935.5|9942.9|9932.9|18
1623163660000|2021-06-08 14:47:40|9942.6|9932.6|9944.4|9934.4|9948.3|9938.3|9942.6|9932.6|17
1623163670000|2021-06-08 14:47:50|9944.6|9934.6|9942.6|9932.6|9944.9|9934.9|9941.4|9931.4|13
1623163680000|2021-06-08 14:48:00|9941.6|9931.6|9935.3|9925.3|9941.6|9931.6|9935|9925|21
1623163690000|2021-06-08 14:48:10|9935.4|9925.4|9937.3|9927.3|9937.3|9927.3|9935.4|9925.4|12
1623163700000|2021-06-08 14:48:20|9937|9927|9937.4|9927.4|9937.6|9927.6|9936.8|9926.8|12
1623163710000|2021-06-08 14:48:30|9936.8|9926.8|9939.4|9929.4|9941.1|9931.1|9936.8|9926.8|14
1623163720000|2021-06-08 14:48:40|9939.6|9929.6|9939.3|9929.3|9940|9930|9939.3|9929.3|6
1623163730000|2021-06-08 14:48:50|9938.9|9928.9|9936.8|9926.8|9938.9|9928.9|9936.8|9926.8|4
1623163740000|2021-06-08 14:49:00|9936.5|9926.5|9941.1|9931.1|9941.1|9931.1|9936.5|9926.5|13
1623163750000|2021-06-08 14:49:10|9941|9931|9940.4|9930.4|9943.5|9933.5|9940.4|9930.4|21
1623163760000|2021-06-08 14:49:20|9940.6|9930.6|9948|9938|9948|9938|9940|9930|17
1623163770000|2021-06-08 14:49:30|9947.5|9937.5|9948|9938|9948|9938|9946.4|9936.4|16
1623163780000|2021-06-08 14:49:40|9948.9|9938.9|9948.1|9938.1|9948.9|9938.9|9947.5|9937.5|10
1623163790000|2021-06-08 14:49:50|9948.3|9938.3|9949|9939|9950|9940|9948.3|9938.3|16
1623163800000|2021-06-08 14:50:00|9948.8|9938.8|9952.5|9942.5|9952.5|9942.5|9948.4|9938.4|16
1623163810000|2021-06-08 14:50:10|9952.3|9942.3|9951.9|9941.9|9953.5|9943.5|9951|9941|19
1623163820000|2021-06-08 14:50:20|9951.5|9941.5|9952.5|9942.5|9952.9|9942.9|9951.3|9941.3|16
1623163830000|2021-06-08 14:50:30|9952.1|9942.1|9949.8|9939.8|9952.5|9942.5|9948|9938|19
1623163840000|2021-06-08 14:50:40|9949.5|9939.5|9951.8|9941.8|9951.8|9941.8|9949.4|9939.4|13
1623163850000|2021-06-08 14:50:50|9951.6|9941.6|9954.1|9944.1|9954.4|9944.4|9951.6|9941.6|15
1623163860000|2021-06-08 14:51:00|9954.3|9944.3|9954.9|9944.9|9955.6|9945.6|9954|9944|18
1623163870000|2021-06-08 14:51:10|9955.8|9945.8|9953.9|9943.9|9955.8|9945.8|9953.1|9943.1|14
1623163880000|2021-06-08 14:51:20|9953.8|9943.8|9950|9940|9953.8|9943.8|9949.9|9939.9|12
1623163890000|2021-06-08 14:51:30|9950.8|9940.8|9952.4|9942.4|9952.4|9942.4|9948.6|9938.6|16
1623163900000|2021-06-08 14:51:40|9952.6|9942.6|9953.8|9943.8|9954.3|9944.3|9952.6|9942.6|8
1623163910000|2021-06-08 14:51:50|9953.5|9943.5|9952.4|9942.4|9953.5|9943.5|9952.4|9942.4|5
1623163920000|2021-06-08 14:52:00|9952.9|9942.9|9955.4|9945.4|9956.1|9946.1|9952.9|9942.9|10
1623163930000|2021-06-08 14:52:10|9955|9945|9954.9|9944.9|9955|9945|9952.8|9942.8|16
1623163940000|2021-06-08 14:52:20|9954.4|9944.4|9954.9|9944.9|9955.4|9945.4|9953.6|9943.6|11
1623163950000|2021-06-08 14:52:30|9954.4|9944.4|9954.9|9944.9|9954.9|9944.9|9954.4|9944.4|4
1623163960000|2021-06-08 14:52:40|9954.8|9944.8|9952.6|9942.6|9954.8|9944.8|9952.6|9942.6|6
1623163970000|2021-06-08 14:52:50|9952.4|9942.4|9951.5|9941.5|9952.9|9942.9|9951.3|9941.3|17
1623163980000|2021-06-08 14:53:00|9951.4|9941.4|9956|9946|9956|9946|9951.4|9941.4|13
1623163990000|2021-06-08 14:53:10|9955.5|9945.5|9950.4|9940.4|9955.5|9945.5|9950.4|9940.4|19
1623164000000|2021-06-08 14:53:20|9950.3|9940.3|9949.5|9939.5|9950.6|9940.6|9948.6|9938.6|17
1623164010000|2021-06-08 14:53:30|9949.8|9939.8|9948.3|9938.3|9950|9940|9948.3|9938.3|11
1623164020000|2021-06-08 14:53:40|9947.9|9937.9|9946.6|9936.6|9948.4|9938.4|9945.6|9935.6|14
1623164030000|2021-06-08 14:53:50|9946.4|9936.4|9946|9936|9946.6|9936.6|9945.4|9935.4|13
1623164040000|2021-06-08 14:54:00|9946.6|9936.6|9945.9|9935.9|9947.9|9937.9|9945.6|9935.6|18
1623164050000|2021-06-08 14:54:10|9945.6|9935.6|9946|9936|9946.3|9936.3|9945.6|9935.6|5
1623164060000|2021-06-08 14:54:20|9945.8|9935.8|9945.1|9935.1|9946.8|9936.8|9945|9935|13
1623164070000|2021-06-08 14:54:30|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|9944.1|9934.1|8
1623164080000|2021-06-08 14:54:40|9945.1|9935.1|9946.5|9936.5|9946.5|9936.5|9944.3|9934.3|10
1623164090000|2021-06-08 14:54:50|9946.3|9936.3|9945.8|9935.8|9946.5|9936.5|9945.8|9935.8|4
1623164100000|2021-06-08 14:55:00|9946|9936|9949.6|9939.6|9949.6|9939.6|9946|9936|14
1623164110000|2021-06-08 14:55:10|9950|9940|9949|9939|9950|9940|9948.1|9938.1|13
1623164120000|2021-06-08 14:55:20|9948.4|9938.4|9946.3|9936.3|9948.4|9938.4|9946.3|9936.3|9
1623164130000|2021-06-08 14:55:30|9946.4|9936.4|9948.8|9938.8|9948.8|9938.8|9946|9936|14
1623164140000|2021-06-08 14:55:40|9948.5|9938.5|9947.3|9937.3|9949|9939|9947.3|9937.3|16
1623164150000|2021-06-08 14:55:50|9947.5|9937.5|9949|9939|9949|9939|9947.3|9937.3|7
1623164160000|2021-06-08 14:56:00|9948.6|9938.6|9948.8|9938.8|9949.8|9939.8|9948.6|9938.6|15
1623164170000|2021-06-08 14:56:10|9948.5|9938.5|9944.5|9934.5|9949|9939|9944.5|9934.5|13
1623164180000|2021-06-08 14:56:20|9944.9|9934.9|9949|9939|9949.8|9939.8|9944.9|9934.9|15
1623164190000|2021-06-08 14:56:30|9949.1|9939.1|9950.5|9940.5|9950.8|9940.8|9948.4|9938.4|12
1623164200000|2021-06-08 14:56:40|9949.9|9939.9|9950.6|9940.6|9950.6|9940.6|9949.5|9939.5|6
1623164210000|2021-06-08 14:56:50|9950.4|9940.4|9950.9|9940.9|9950.9|9940.9|9949.8|9939.8|4
1623164220000|2021-06-08 14:57:00|9951.1|9941.1|9952.6|9942.6|9952.6|9942.6|9950.5|9940.5|12
1623164230000|2021-06-08 14:57:10|9952.4|9942.4|9955.4|9945.4|9956|9946|9952.4|9942.4|13
1623164240000|2021-06-08 14:57:20|9955.8|9945.8|9955.1|9945.1|9955.8|9945.8|9954.8|9944.8|13
1623164250000|2021-06-08 14:57:30|9955.3|9945.3|9955.6|9945.6|9955.8|9945.8|9954.4|9944.4|18
1623164260000|2021-06-08 14:57:40|9955.5|9945.5|9955|9945|9955.5|9945.5|9955|9945|6
1623164270000|2021-06-08 14:57:50|9954.8|9944.8|9955.1|9945.1|9957.8|9947.8|9954.1|9944.1|11
1623164280000|2021-06-08 14:58:00|9954.9|9944.9|9956.5|9946.5|9958|9948|9953.9|9943.9|23
1623164290000|2021-06-08 14:58:10|9957.1|9947.1|9956.6|9946.6|9957.1|9947.1|9956.1|9946.1|7
1623164300000|2021-06-08 14:58:20|9956.9|9946.9|9957.3|9947.3|9958.1|9948.1|9956.8|9946.8|9
1623164310000|2021-06-08 14:58:30|9957|9947|9954|9944|9957|9947|9953.9|9943.9|12
1623164320000|2021-06-08 14:58:40|9954.4|9944.4|9954.1|9944.1|9955.9|9945.9|9954.1|9944.1|12
1623164330000|2021-06-08 14:58:50|9954.4|9944.4|9954.1|9944.1|9954.9|9944.9|9953.9|9943.9|8
1623164340000|2021-06-08 14:59:00|9953.9|9943.9|9951|9941|9953.9|9943.9|9951|9941|7
1623164350000|2021-06-08 14:59:10|9951.3|9941.3|9952.4|9942.4|9953.4|9943.4|9951.3|9941.3|8
1623164360000|2021-06-08 14:59:20|9952.3|9942.3|9953.1|9943.1|9953.1|9943.1|9952.1|9942.1|12
1623164370000|2021-06-08 14:59:30|9952.9|9942.9|9950.4|9940.4|9953.1|9943.1|9950.3|9940.3|16
1623164380000|2021-06-08 14:59:40|9950|9940|9947.9|9937.9|9950.3|9940.3|9947.9|9937.9|13
1623164390000|2021-06-08 14:59:50|9947.8|9937.8|9947.1|9937.1|9947.8|9937.8|9945.6|9935.6|19
1623164400000|2021-06-08 15:00:00|9947.4|9937.4|9945.3|9935.3|9947.5|9937.5|9944.8|9934.8|16
1623164410000|2021-06-08 15:00:10|9945|9935|9943.5|9933.5|9945|9935|9943.3|9933.3|8
1623164420000|2021-06-08 15:00:20|9943.1|9933.1|9942.9|9932.9|9943.1|9933.1|9942|9932|16
1623164430000|2021-06-08 15:00:30|9942.1|9932.1|9940|9930|9942.1|9932.1|9939.4|9929.4|18
1623164440000|2021-06-08 15:00:40|9939.8|9929.8|9939.3|9929.3|9940|9930|9938.8|9928.8|11
1623164450000|2021-06-08 15:00:50|9939.5|9929.5|9940.9|9930.9|9941|9931|9939.5|9929.5|13
1623164460000|2021-06-08 15:01:00|9940.6|9930.6|9940.9|9930.9|9941.9|9931.9|9939.6|9929.6|16
1623164470000|2021-06-08 15:01:10|9940.8|9930.8|9936.6|9926.6|9940.8|9930.8|9936.6|9926.6|16
1623164480000|2021-06-08 15:01:20|9936.8|9926.8|9936|9926|9936.8|9926.8|9936|9926|8
1623164490000|2021-06-08 15:01:30|9936.3|9926.3|9937.4|9927.4|9937.5|9927.5|9936.3|9926.3|14
1623164500000|2021-06-08 15:01:40|9937.1|9927.1|9937.5|9927.5|9937.5|9927.5|9936|9926|14
1623164510000|2021-06-08 15:01:50|9937.4|9927.4|9936.3|9926.3|9937.4|9927.4|9935.8|9925.8|15
1623164520000|2021-06-08 15:02:00|9936|9926|9936.3|9926.3|9936.9|9926.9|9936|9926|11
1623164530000|2021-06-08 15:02:10|9936|9926|9936.5|9926.5|9936.9|9926.9|9936|9926|5
1623164540000|2021-06-08 15:02:20|9936.3|9926.3|9940.3|9930.3|9941|9931|9936.3|9926.3|10
1623164550000|2021-06-08 15:02:30|9940.5|9930.5|9942.4|9932.4|9945|9935|9939.5|9929.5|19
1623164560000|2021-06-08 15:02:40|9942.6|9932.6|9942.3|9932.3|9943.5|9933.5|9942.3|9932.3|9
1623164570000|2021-06-08 15:02:50|9942|9932|9943|9933|9943.4|9933.4|9941.4|9931.4|10
1623164580000|2021-06-08 15:03:00|9942.8|9932.8|9940.3|9930.3|9942.8|9932.8|9940.3|9930.3|12
1623164590000|2021-06-08 15:03:10|9939.6|9929.6|9939.3|9929.3|9939.9|9929.9|9938.9|9928.9|9
1623164600000|2021-06-08 15:03:20|9939|9929|9939.8|9929.8|9940|9930|9939|9929|5
1623164610000|2021-06-08 15:03:30|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|1
1623164620000|2021-06-08 15:03:40|9938.9|9928.9|9936.6|9926.6|9938.9|9928.9|9935.3|9925.3|7
1623164630000|2021-06-08 15:03:50|9936.1|9926.1|9936.4|9926.4|9936.6|9926.6|9936|9926|11
1623164640000|2021-06-08 15:04:00|9936.1|9926.1|9940.5|9930.5|9941.1|9931.1|9936.1|9926.1|11
1623164650000|2021-06-08 15:04:10|9940.6|9930.6|9941|9931|9941.4|9931.4|9940.6|9930.6|14
1623164660000|2021-06-08 15:04:20|9940.9|9930.9|9939.6|9929.6|9941.3|9931.3|9939.6|9929.6|14
1623164670000|2021-06-08 15:04:30|9940.4|9930.4|9940.8|9930.8|9940.8|9930.8|9939.1|9929.1|14
1623164680000|2021-06-08 15:04:40|9941|9931|9940.8|9930.8|9941.3|9931.3|9940.5|9930.5|9
1623164690000|2021-06-08 15:04:50|9940.5|9930.5|9940.9|9930.9|9941.1|9931.1|9940.5|9930.5|4
1623164700000|2021-06-08 15:05:00|9940.1|9930.1|9942.8|9932.8|9942.8|9932.8|9940.1|9930.1|15
1623164710000|2021-06-08 15:05:10|9943.3|9933.3|9944.3|9934.3|9944.3|9934.3|9942.3|9932.3|10
1623164720000|2021-06-08 15:05:20|9943.9|9933.9|9940.5|9930.5|9943.9|9933.9|9940.5|9930.5|11
1623164730000|2021-06-08 15:05:30|9940.3|9930.3|9939.1|9929.1|9940.3|9930.3|9939.1|9929.1|5
1623164740000|2021-06-08 15:05:40|9938.9|9928.9|9938.5|9928.5|9938.9|9928.9|9937.5|9927.5|8
1623164750000|2021-06-08 15:05:50|9938.3|9928.3|9938.6|9928.6|9938.6|9928.6|9937.3|9927.3|9
1623164760000|2021-06-08 15:06:00|9938.5|9928.5|9939.1|9929.1|9940|9930|9938.3|9928.3|16
1623164770000|2021-06-08 15:06:10|9938.5|9928.5|9935.9|9925.9|9938.5|9928.5|9935.9|9925.9|12
1623164780000|2021-06-08 15:06:20|9936|9926|9941.3|9931.3|9941.3|9931.3|9936|9926|12
1623164790000|2021-06-08 15:06:30|9941.6|9931.6|9941.8|9931.8|9942.4|9932.4|9941.6|9931.6|7
1623164800000|2021-06-08 15:06:40|9941.9|9931.9|9942.5|9932.5|9943.4|9933.4|9940.8|9930.8|13
1623164810000|2021-06-08 15:06:50|9942.3|9932.3|9943.5|9933.5|9943.5|9933.5|9942.3|9932.3|5
1623164820000|2021-06-08 15:07:00|9943.6|9933.6|9943.6|9933.6|9945.8|9935.8|9943.6|9933.6|15
1623164830000|2021-06-08 15:07:10|9943.3|9933.3|9942|9932|9943.3|9933.3|9941.8|9931.8|10
1623164840000|2021-06-08 15:07:20|9942.1|9932.1|9940.6|9930.6|9942.1|9932.1|9940.6|9930.6|7
1623164850000|2021-06-08 15:07:30|9940.4|9930.4|9939.1|9929.1|9940.6|9930.6|9939.1|9929.1|10
1623164860000|2021-06-08 15:07:40|9939.6|9929.6|9939.4|9929.4|9940.3|9930.3|9938.4|9928.4|12
1623164870000|2021-06-08 15:07:50|9939.1|9929.1|9940|9930|9940.6|9930.6|9939.1|9929.1|5
1623164880000|2021-06-08 15:08:00|9939.4|9929.4|9941|9931|9941.3|9931.3|9939.1|9929.1|10
1623164890000|2021-06-08 15:08:10|9940.6|9930.6|9940.5|9930.5|9940.9|9930.9|9939.6|9929.6|8
1623164900000|2021-06-08 15:08:20|9940.8|9930.8|9939.4|9929.4|9940.8|9930.8|9939.4|9929.4|8
1623164910000|2021-06-08 15:08:30|9938.9|9928.9|9940.1|9930.1|9940.1|9930.1|9938.9|9928.9|8
1623164920000|2021-06-08 15:08:40|9939.6|9929.6|9939.9|9929.9|9940.5|9930.5|9939.6|9929.6|7
1623164930000|2021-06-08 15:08:50|9939.5|9929.5|9938.6|9928.6|9939.5|9929.5|9938.6|9928.6|4
1623164940000|2021-06-08 15:09:00|9938.4|9928.4|9935.9|9925.9|9938.4|9928.4|9934.9|9924.9|13
1623164950000|2021-06-08 15:09:10|9936.1|9926.1|9935.9|9925.9|9936.1|9926.1|9935.6|9925.6|4
1623164960000|2021-06-08 15:09:20|9935.6|9925.6|9940.4|9930.4|9940.9|9930.9|9935.5|9925.5|10
1623164970000|2021-06-08 15:09:30|9940.6|9930.6|9940.5|9930.5|9940.9|9930.9|9940.4|9930.4|5
1623164980000|2021-06-08 15:09:40|9940.3|9930.3|9939|9929|9940.8|9930.8|9939|9929|11
1623164990000|2021-06-08 15:09:50|9938.9|9928.9|9936.3|9926.3|9938.9|9928.9|9936.1|9926.1|7
1623165000000|2021-06-08 15:10:00|9936|9926|9935.5|9925.5|9936|9926|9935.5|9925.5|6
1623165010000|2021-06-08 15:10:10|9935.6|9925.6|9940.5|9930.5|9940.6|9930.6|9935.6|9925.6|11
1623165020000|2021-06-08 15:10:20|9940.9|9930.9|9940.6|9930.6|9941.1|9931.1|9940|9930|7
1623165030000|2021-06-08 15:10:30|9940.5|9930.5|9939|9929|9940.5|9930.5|9939|9929|6
1623165040000|2021-06-08 15:10:40|9938.8|9928.8|9938.3|9928.3|9938.8|9928.8|9938.3|9928.3|5
1623165050000|2021-06-08 15:10:50|9938.1|9928.1|9935.9|9925.9|9938.1|9928.1|9935.6|9925.6|9
1623165060000|2021-06-08 15:11:00|9935.6|9925.6|9940.6|9930.6|9941|9931|9935.3|9925.3|12
1623165070000|2021-06-08 15:11:10|9941.1|9931.1|9941.8|9931.8|9941.8|9931.8|9940.3|9930.3|9
1623165080000|2021-06-08 15:11:20|9942|9932|9940|9930|9942|9932|9940|9930|10
1623165090000|2021-06-08 15:11:30|9939.6|9929.6|9938.4|9928.4|9939.6|9929.6|9938.4|9928.4|6
1623165100000|2021-06-08 15:11:40|9939.1|9929.1|9938.6|9928.6|9939.4|9929.4|9938.4|9928.4|10
1623165110000|2021-06-08 15:11:50|9938.4|9928.4|9939.1|9929.1|9939.3|9929.3|9938.4|9928.4|10
1623165120000|2021-06-08 15:12:00|9938.9|9928.9|9938.4|9928.4|9939.3|9929.3|9938.4|9928.4|6
1623165130000|2021-06-08 15:12:10|9937.9|9927.9|9935.6|9925.6|9937.9|9927.9|9935.4|9925.4|9
1623165140000|2021-06-08 15:12:20|9935.9|9925.9|9936.4|9926.4|9936.8|9926.8|9935.6|9925.6|11
1623165150000|2021-06-08 15:12:30|9936.6|9926.6|9939.1|9929.1|9939.9|9929.9|9936.6|9926.6|15
1623165160000|2021-06-08 15:12:40|9938.9|9928.9|9936.4|9926.4|9938.9|9928.9|9936.4|9926.4|7
1623165170000|2021-06-08 15:12:50|9936.1|9926.1|9936.4|9926.4|9936.8|9926.8|9936.1|9926.1|10
1623165180000|2021-06-08 15:13:00|9936.1|9926.1|9937.5|9927.5|9939.8|9929.8|9933.5|9923.5|17
1623165190000|2021-06-08 15:13:10|9937.3|9927.3|9940.9|9930.9|9940.9|9930.9|9937.3|9927.3|11
1623165200000|2021-06-08 15:13:20|9941|9931|9940.6|9930.6|9941.1|9931.1|9940.4|9930.4|8
1623165210000|2021-06-08 15:13:30|9940.4|9930.4|9939.8|9929.8|9940.4|9930.4|9939.8|9929.8|7
1623165220000|2021-06-08 15:13:40|9940.1|9930.1|9946.6|9936.6|9946.8|9936.8|9940.1|9930.1|7
1623165230000|2021-06-08 15:13:50|9946.1|9936.1|9945.5|9935.5|9946.6|9936.6|9945.5|9935.5|18
1623165240000|2021-06-08 15:14:00|9945.4|9935.4|9945.6|9935.6|9945.9|9935.9|9945.3|9935.3|9
1623165250000|2021-06-08 15:14:10|9945.3|9935.3|9943.5|9933.5|9945.5|9935.5|9943.1|9933.1|15
1623165260000|2021-06-08 15:14:20|9943.8|9933.8|9947.9|9937.9|9948.1|9938.1|9943.4|9933.4|16
1623165270000|2021-06-08 15:14:30|9948.1|9938.1|9948.1|9938.1|9950.1|9940.1|9948.1|9938.1|19
1623165280000|2021-06-08 15:14:40|9947.9|9937.9|9944.1|9934.1|9948.4|9938.4|9944.1|9934.1|14
1623165290000|2021-06-08 15:14:50|9944.5|9934.5|9945.1|9935.1|9945.1|9935.1|9940.4|9930.4|17
1623165300000|2021-06-08 15:15:00|9947.6|9937.6|9947.8|9937.8|9948|9938|9946.8|9936.8|13
1623165310000|2021-06-08 15:15:10|9948.9|9938.9|9948.3|9938.3|9948.9|9938.9|9947.8|9937.8|14
1623165320000|2021-06-08 15:15:20|9947.9|9937.9|9948.5|9938.5|9949.1|9939.1|9947.9|9937.9|15
1623165330000|2021-06-08 15:15:30|9949|9939|9948|9938|9949|9939|9948|9938|4
1623165340000|2021-06-08 15:15:40|9947.6|9937.6|9941.8|9931.8|9947.6|9937.6|9941.8|9931.8|13
1623165350000|2021-06-08 15:15:50|9941.6|9931.6|9943|9933|9943.4|9933.4|9941.6|9931.6|9
1623165360000|2021-06-08 15:16:00|9942.8|9932.8|9942.8|9932.8|9943|9933|9942.3|9932.3|5
1623165370000|2021-06-08 15:16:10|9941.3|9931.3|9946.5|9936.5|9947|9937|9941.1|9931.1|11
1623165380000|2021-06-08 15:16:20|9946.1|9936.1|9945.4|9935.4|9946.5|9936.5|9945.4|9935.4|7
1623165390000|2021-06-08 15:16:30|9945.3|9935.3|9944.1|9934.1|9945.3|9935.3|9943.3|9933.3|12
1623165400000|2021-06-08 15:16:40|9947.1|9937.1|9949.5|9939.5|9951.4|9941.4|9946.9|9936.9|20
1623165410000|2021-06-08 15:16:50|9949.8|9939.8|9949|9939|9949.8|9939.8|9948.6|9938.6|7
1623165420000|2021-06-08 15:17:00|9949.1|9939.1|9949.1|9939.1|9949.9|9939.9|9947.5|9937.5|16
1623165430000|2021-06-08 15:17:10|9949.4|9939.4|9949|9939|9950.5|9940.5|9949|9939|16
1623165440000|2021-06-08 15:17:20|9949.3|9939.3|9950.1|9940.1|9950.1|9940.1|9948.8|9938.8|17
1623165450000|2021-06-08 15:17:30|9949.9|9939.9|9948.8|9938.8|9949.9|9939.9|9948.8|9938.8|10
1623165460000|2021-06-08 15:17:40|9948.6|9938.6|9949.4|9939.4|9949.4|9939.4|9948.4|9938.4|6
1623165470000|2021-06-08 15:17:50|9950.1|9940.1|9951|9941|9951.5|9941.5|9949.9|9939.9|11
1623165480000|2021-06-08 15:18:00|9950.9|9940.9|9951.8|9941.8|9951.8|9941.8|9950.5|9940.5|17
1623165490000|2021-06-08 15:18:10|9951.9|9941.9|9951.9|9941.9|9952.6|9942.6|9951|9941|12
1623165500000|2021-06-08 15:18:20|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.4|9941.4|3
1623165510000|2021-06-08 15:18:30|9951.3|9941.3|9951.3|9941.3|9951.3|9941.3|9951|9941|5
1623165520000|2021-06-08 15:18:40|9951.4|9941.4|9951.9|9941.9|9951.9|9941.9|9950.8|9940.8|10
1623165530000|2021-06-08 15:18:50|9951.5|9941.5|9950.8|9940.8|9952.1|9942.1|9950.8|9940.8|8
1623165540000|2021-06-08 15:19:00|9950.6|9940.6|9947.9|9937.9|9950.6|9940.6|9947.9|9937.9|10
1623165550000|2021-06-08 15:19:10|9948|9938|9947.5|9937.5|9948.3|9938.3|9947|9937|16
1623165560000|2021-06-08 15:19:20|9947.8|9937.8|9946.6|9936.6|9947.8|9937.8|9946.6|9936.6|5
1623165570000|2021-06-08 15:19:30|9946.9|9936.9|9945.4|9935.4|9947.3|9937.3|9945.3|9935.3|11
1623165580000|2021-06-08 15:19:40|9945.5|9935.5|9945.5|9935.5|9945.9|9935.9|9945.4|9935.4|9
1623165590000|2021-06-08 15:19:50|9945.4|9935.4|9941|9931|9945.4|9935.4|9940.8|9930.8|27
1623165600000|2021-06-08 15:20:00|9940.9|9930.9|9945.3|9935.3|9945.8|9935.8|9940.8|9930.8|29
1623165610000|2021-06-08 15:20:10|9944.9|9934.9|9945.9|9935.9|9947.5|9937.5|9944.9|9934.9|17
1623165620000|2021-06-08 15:20:20|9945.3|9935.3|9946.4|9936.4|9947.1|9937.1|9945.1|9935.1|13
1623165630000|2021-06-08 15:20:30|9946.3|9936.3|9945.5|9935.5|9946.5|9936.5|9945.4|9935.4|9
1623165640000|2021-06-08 15:20:40|9945.6|9935.6|9946.3|9936.3|9946.3|9936.3|9944.5|9934.5|14
1623165650000|2021-06-08 15:20:50|9946.1|9936.1|9942.6|9932.6|9946.1|9936.1|9942.6|9932.6|13
1623165660000|2021-06-08 15:21:00|9941.1|9931.1|9940.8|9930.8|9941.1|9931.1|9940.4|9930.4|11
1623165670000|2021-06-08 15:21:10|9940|9930|9943.9|9933.9|9943.9|9933.9|9940|9930|17
1623165680000|2021-06-08 15:21:20|9944.6|9934.6|9943.4|9933.4|9945|9935|9943.1|9933.1|13
1623165690000|2021-06-08 15:21:30|9943.5|9933.5|9943.1|9933.1|9943.5|9933.5|9942.8|9932.8|12
1623165700000|2021-06-08 15:21:40|9943.3|9933.3|9941.3|9931.3|9943.4|9933.4|9941.3|9931.3|14
1623165710000|2021-06-08 15:21:50|9941.5|9931.5|9942.9|9932.9|9943.4|9933.4|9940.9|9930.9|20
1623165720000|2021-06-08 15:22:00|9942.3|9932.3|9942|9932|9942.3|9932.3|9940.6|9930.6|12
1623165730000|2021-06-08 15:22:10|9942.3|9932.3|9942|9932|9942.5|9932.5|9941.5|9931.5|14
1623165740000|2021-06-08 15:22:20|9941.8|9931.8|9940.8|9930.8|9941.8|9931.8|9940.6|9930.6|6
1623165750000|2021-06-08 15:22:30|9940.6|9930.6|9940.6|9930.6|9941.5|9931.5|9940.6|9930.6|11
1623165760000|2021-06-08 15:22:40|9940.9|9930.9|9941.5|9931.5|9942.5|9932.5|9940.8|9930.8|19
1623165770000|2021-06-08 15:22:50|9941.3|9931.3|9940.5|9930.5|9941.9|9931.9|9940.5|9930.5|10
1623165780000|2021-06-08 15:23:00|9940.1|9930.1|9940.6|9930.6|9940.6|9930.6|9940|9930|7
1623165790000|2021-06-08 15:23:10|9941|9931|9944|9934|9944|9934|9938.4|9928.4|15
1623165800000|2021-06-08 15:23:20|9943.9|9933.9|9943.8|9933.8|9944.5|9934.5|9943.8|9933.8|13
1623165810000|2021-06-08 15:23:30|9943.6|9933.6|9944.6|9934.6|9944.6|9934.6|9943.3|9933.3|10
1623165820000|2021-06-08 15:23:40|9944.4|9934.4|9944.9|9934.9|9944.9|9934.9|9943.6|9933.6|9
1623165830000|2021-06-08 15:23:50|9945.1|9935.1|9944.8|9934.8|9946.3|9936.3|9944.8|9934.8|11
1623165840000|2021-06-08 15:24:00|9945|9935|9944.4|9934.4|9946|9936|9944.4|9934.4|12
1623165850000|2021-06-08 15:24:10|9943.9|9933.9|9944.3|9934.3|9944.3|9934.3|9943.5|9933.5|7
1623165860000|2021-06-08 15:24:20|9944|9934|9944.1|9934.1|9944.3|9934.3|9944|9934|5
1623165870000|2021-06-08 15:24:30|9944.4|9934.4|9944.5|9934.5|9944.5|9934.5|9944.4|9934.4|2
1623165880000|2021-06-08 15:24:40|9944.8|9934.8|9945.8|9935.8|9945.8|9935.8|9944.8|9934.8|4
1623165900000|2021-06-08 15:25:00|9945.6|9935.6|9943.1|9933.1|9945.6|9935.6|9943.1|9933.1|6
1623165910000|2021-06-08 15:25:10|9943|9933|9944.6|9934.6|9944.6|9934.6|9943|9933|7
1623165920000|2021-06-08 15:25:20|9944.9|9934.9|9946.1|9936.1|9946.8|9936.8|9944.9|9934.9|13
1623165930000|2021-06-08 15:25:30|9946.3|9936.3|9945.4|9935.4|9946.3|9936.3|9945.3|9935.3|8
1623165940000|2021-06-08 15:25:40|9945.6|9935.6|9945.1|9935.1|9945.6|9935.6|9945.1|9935.1|5
1623165950000|2021-06-08 15:25:50|9944.9|9934.9|9944.3|9934.3|9944.9|9934.9|9944.3|9934.3|2
1623165960000|2021-06-08 15:26:00|9944.5|9934.5|9944.4|9934.4|9945.4|9935.4|9944.3|9934.3|6
1623165970000|2021-06-08 15:26:10|9944.3|9934.3|9944|9934|9944.3|9934.3|9944|9934|3
1623165980000|2021-06-08 15:26:20|9943.3|9933.3|9943.3|9933.3|9943.3|9933.3|9943.3|9933.3|1
1623166000000|2021-06-08 15:26:40|9942.9|9932.9|9941.9|9931.9|9942.9|9932.9|9941.9|9931.9|2
1623166010000|2021-06-08 15:26:50|9942.4|9932.4|9943.3|9933.3|9943.4|9933.4|9942.4|9932.4|9
1623166020000|2021-06-08 15:27:00|9943.1|9933.1|9944.4|9934.4|9944.4|9934.4|9942.1|9932.1|13
1623166030000|2021-06-08 15:27:10|9944.3|9934.3|9943.8|9933.8|9944.3|9934.3|9943.8|9933.8|3
1623166040000|2021-06-08 15:27:20|9943.9|9933.9|9944.4|9934.4|9944.4|9934.4|9943.9|9933.9|2
1623166050000|2021-06-08 15:27:30|9945|9935|9944.4|9934.4|9945.5|9935.5|9944.4|9934.4|6
1623166060000|2021-06-08 15:27:40|9944.1|9934.1|9943.6|9933.6|9944.1|9934.1|9943.6|9933.6|5
1623166070000|2021-06-08 15:27:50|9943.5|9933.5|9944.1|9934.1|9944.1|9934.1|9943.5|9933.5|3
1623166080000|2021-06-08 15:28:00|9944.6|9934.6|9944.8|9934.8|9944.8|9934.8|9944.1|9934.1|8
1623166090000|2021-06-08 15:28:10|9945.3|9935.3|9945.5|9935.5|9945.5|9935.5|9945.1|9935.1|4
1623166100000|2021-06-08 15:28:20|9945.4|9935.4|9945.1|9935.1|9945.4|9935.4|9945.1|9935.1|3
1623166110000|2021-06-08 15:28:30|9944.9|9934.9|9944.8|9934.8|9944.9|9934.9|9944.6|9934.6|3
1623166120000|2021-06-08 15:28:40|9945|9935|9945.5|9935.5|9945.5|9935.5|9945|9935|2
1623166130000|2021-06-08 15:28:50|9946|9936|9946|9936|9946|9936|9946|9936|1
1623166140000|2021-06-08 15:29:00|9946.3|9936.3|9946.3|9936.3|9947.6|9937.6|9946.3|9936.3|9
1623166150000|2021-06-08 15:29:10|9946|9936|9945.8|9935.8|9946|9936|9945.8|9935.8|2
1623166160000|2021-06-08 15:29:20|9945.9|9935.9|9947.9|9937.9|9948.1|9938.1|9945.9|9935.9|10
1623166170000|2021-06-08 15:29:30|9948|9938|9948.1|9938.1|9948.8|9938.8|9947.9|9937.9|8
1623166180000|2021-06-08 15:29:40|9948.3|9938.3|9948.1|9938.1|9948.3|9938.3|9948.1|9938.1|2
1623166190000|2021-06-08 15:29:50|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|9946.8|9936.8|9
1623166200000|2021-06-08 15:30:00|9948.3|9938.3|9949.9|9939.9|9950.6|9940.6|9947.6|9937.6|15
1623166210000|2021-06-08 15:30:10|9950.1|9940.1|9951|9941|9951.3|9941.3|9949.8|9939.8|11
1623166220000|2021-06-08 15:30:20|9951.3|9941.3|9952|9942|9952.5|9942.5|9951|9941|13
1623166230000|2021-06-08 15:30:30|9952.3|9942.3|9952.9|9942.9|9952.9|9942.9|9952|9942|11
1623166240000|2021-06-08 15:30:40|9953.1|9943.1|9952.9|9942.9|9953.4|9943.4|9952.3|9942.3|10
1623166250000|2021-06-08 15:30:50|9953.3|9943.3|9953.1|9943.1|9953.3|9943.3|9953.1|9943.1|2
1623166260000|2021-06-08 15:31:00|9953|9943|9952.6|9942.6|9954|9944|9952.6|9942.6|8
1623166270000|2021-06-08 15:31:10|9952.8|9942.8|9950.6|9940.6|9953|9943|9950.6|9940.6|6
1623166280000|2021-06-08 15:31:20|9950.4|9940.4|9950.5|9940.5|9950.5|9940.5|9950.4|9940.4|2
1623166290000|2021-06-08 15:31:30|9950.3|9940.3|9949.6|9939.6|9950.3|9940.3|9949.4|9939.4|6
1623166300000|2021-06-08 15:31:40|9950.4|9940.4|9950.3|9940.3|9950.4|9940.4|9950|9940|5
1623166310000|2021-06-08 15:31:50|9950.4|9940.4|9950.4|9940.4|9950.6|9940.6|9950.4|9940.4|4
1623166320000|2021-06-08 15:32:00|9950.5|9940.5|9950.3|9940.3|9951.8|9941.8|9950.3|9940.3|8
1623166330000|2021-06-08 15:32:10|9949.1|9939.1|9951.3|9941.3|9951.3|9941.3|9949|9939|10
1623166340000|2021-06-08 15:32:20|9951.1|9941.1|9951|9941|9951.1|9941.1|9950.6|9940.6|7
1623166350000|2021-06-08 15:32:30|9951.4|9941.4|9951.5|9941.5|9952|9942|9951.4|9941.4|7
1623166360000|2021-06-08 15:32:40|9950.9|9940.9|9951.1|9941.1|9951.5|9941.5|9950.9|9940.9|5
1623166370000|2021-06-08 15:32:50|9951.4|9941.4|9951.1|9941.1|9951.4|9941.4|9951.1|9941.1|2
1623166380000|2021-06-08 15:33:00|9951|9941|9955.4|9945.4|9955.4|9945.4|9950.5|9940.5|10
1623166390000|2021-06-08 15:33:10|9955.6|9945.6|9956.3|9946.3|9956.3|9946.3|9955.6|9945.6|2
1623166400000|2021-06-08 15:33:20|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1623166420000|2021-06-08 15:33:40|9955.9|9945.9|9956.3|9946.3|9956.5|9946.5|9955.9|9945.9|5
1623166430000|2021-06-08 15:33:50|9956.1|9946.1|9956.1|9946.1|9956.5|9946.5|9956.1|9946.1|5
1623166440000|2021-06-08 15:34:00|9956.4|9946.4|9958.8|9948.8|9959|9949|9956.4|9946.4|10
1623166450000|2021-06-08 15:34:10|9958.5|9948.5|9958.6|9948.6|9959.6|9949.6|9957.8|9947.8|16
1623166460000|2021-06-08 15:34:20|9959.1|9949.1|9962.3|9952.3|9962.5|9952.5|9958.6|9948.6|13
1623166470000|2021-06-08 15:34:30|9962.9|9952.9|9965.5|9955.5|9965.5|9955.5|9962.5|9952.5|18
1623166480000|2021-06-08 15:34:40|9965.8|9955.8|9966.9|9956.9|9967.3|9957.3|9965.6|9955.6|16
1623166490000|2021-06-08 15:34:50|9966.5|9956.5|9966.5|9956.5|9967.4|9957.4|9965.8|9955.8|12
1623166500000|2021-06-08 15:35:00|9966.9|9956.9|9968.4|9958.4|9968.4|9958.4|9966.8|9956.8|13
1623166510000|2021-06-08 15:35:10|9968.6|9958.6|9967|9957|9969.3|9959.3|9967|9957|17
1623166520000|2021-06-08 15:35:20|9967.3|9957.3|9967.9|9957.9|9968.4|9958.4|9966.8|9956.8|9
1623166530000|2021-06-08 15:35:30|9967.6|9957.6|9965.8|9955.8|9967.6|9957.6|9965.8|9955.8|3
1623166540000|2021-06-08 15:35:40|9965.1|9955.1|9968.3|9958.3|9968.6|9958.6|9962.9|9952.9|16
1623166550000|2021-06-08 15:35:50|9969|9959|9971.4|9961.4|9971.4|9961.4|9969|9959|5
1623166560000|2021-06-08 15:36:00|9973.6|9963.6|9972.1|9962.1|9973.8|9963.8|9971|9961|13
1623166570000|2021-06-08 15:36:10|9971.9|9961.9|9972.1|9962.1|9973|9963|9969.8|9959.8|14
1623166580000|2021-06-08 15:36:20|9972.3|9962.3|9970|9960|9972.3|9962.3|9969.8|9959.8|10
1623166590000|2021-06-08 15:36:30|9970.5|9960.5|9970.3|9960.3|9972.9|9962.9|9970.3|9960.3|10
1623166600000|2021-06-08 15:36:40|9970|9960|9967.9|9957.9|9970|9960|9967.9|9957.9|15
1623166610000|2021-06-08 15:36:50|9967.8|9957.8|9966.3|9956.3|9968.6|9958.6|9966|9956|18
1623166620000|2021-06-08 15:37:00|9966.9|9956.9|9965.9|9955.9|9966.9|9956.9|9965.9|9955.9|11
1623166630000|2021-06-08 15:37:10|9966.1|9956.1|9962.1|9952.1|9966.1|9956.1|9961.9|9951.9|19
1623166640000|2021-06-08 15:37:20|9962.4|9952.4|9962.9|9952.9|9963|9953|9962.3|9952.3|11
1623166650000|2021-06-08 15:37:30|9962.8|9952.8|9962.6|9952.6|9963.3|9953.3|9962.1|9952.1|16
1623166660000|2021-06-08 15:37:40|9962.3|9952.3|9959.9|9949.9|9962.8|9952.8|9959.9|9949.9|14
1623166670000|2021-06-08 15:37:50|9960.6|9950.6|9961|9951|9961.1|9951.1|9960.6|9950.6|4
1623166680000|2021-06-08 15:38:00|9960.9|9950.9|9961|9951|9961.3|9951.3|9960.9|9950.9|5
1623166690000|2021-06-08 15:38:10|9960.9|9950.9|9960.5|9950.5|9961.1|9951.1|9960.5|9950.5|4
1623166700000|2021-06-08 15:38:20|9960.4|9950.4|9959.1|9949.1|9960.4|9950.4|9959.1|9949.1|6
1623166710000|2021-06-08 15:38:30|9958.9|9948.9|9958.4|9948.4|9959.1|9949.1|9958|9948|9
1623166720000|2021-06-08 15:38:40|9958|9948|9958|9948|9958|9948|9958|9948|1
1623166740000|2021-06-08 15:39:00|9958.3|9948.3|9958.3|9948.3|9958.3|9948.3|9958.3|9948.3|1
1623166750000|2021-06-08 15:39:10|9958|9948|9958|9948|9958|9948|9958|9948|1
1623166760000|2021-06-08 15:39:20|9957.1|9947.1|9958|9948|9958|9948|9957.1|9947.1|2
1623166770000|2021-06-08 15:39:30|9958.1|9948.1|9958.5|9948.5|9958.5|9948.5|9957.6|9947.6|8
1623166780000|2021-06-08 15:39:40|9958.1|9948.1|9958.5|9948.5|9958.8|9948.8|9958|9948|5
1623166790000|2021-06-08 15:39:50|9958.4|9948.4|9957.5|9947.5|9958.4|9948.4|9957|9947|4
1623166800000|2021-06-08 15:40:00|9958|9948|9957.8|9947.8|9958.3|9948.3|9957|9947|10
1623166810000|2021-06-08 15:40:10|9958|9948|9957.8|9947.8|9958|9948|9957.8|9947.8|2
1623166820000|2021-06-08 15:40:20|9957.5|9947.5|9958.3|9948.3|9958.3|9948.3|9957.5|9947.5|6
1623166830000|2021-06-08 15:40:30|9958|9948|9958|9948|9958|9948|9958|9948|1
1623166840000|2021-06-08 15:40:40|9958.3|9948.3|9962.1|9952.1|9962.1|9952.1|9958.3|9948.3|4
1623166850000|2021-06-08 15:40:50|9962.6|9952.6|9962.8|9952.8|9962.8|9952.8|9962.5|9952.5|3
1623166860000|2021-06-08 15:41:00|9961.9|9951.9|9960.6|9950.6|9962.3|9952.3|9960.6|9950.6|5
1623166870000|2021-06-08 15:41:10|9960.5|9950.5|9962.1|9952.1|9962.1|9952.1|9960.5|9950.5|2
1623166880000|2021-06-08 15:41:20|9961.6|9951.6|9961.1|9951.1|9961.6|9951.6|9960.6|9950.6|5
1623166890000|2021-06-08 15:41:30|9960.9|9950.9|9957.8|9947.8|9960.9|9950.9|9957.4|9947.4|10
1623166900000|2021-06-08 15:41:40|9957|9947|9962.4|9952.4|9962.4|9952.4|9957|9947|6
1623166910000|2021-06-08 15:41:50|9962.6|9952.6|9963.4|9953.4|9963.8|9953.8|9962.6|9952.6|10
1623166920000|2021-06-08 15:42:00|9963.3|9953.3|9962.4|9952.4|9963.6|9953.6|9962.4|9952.4|8
1623166930000|2021-06-08 15:42:10|9962.5|9952.5|9962.3|9952.3|9962.5|9952.5|9962.3|9952.3|2
1623166940000|2021-06-08 15:42:20|9962.1|9952.1|9961.6|9951.6|9962.1|9952.1|9961.4|9951.4|9
1623166950000|2021-06-08 15:42:30|9961.5|9951.5|9961.5|9951.5|9961.9|9951.9|9960.9|9950.9|5
1623166960000|2021-06-08 15:42:40|9961.6|9951.6|9961.6|9951.6|9962.1|9952.1|9961|9951|8
1623166970000|2021-06-08 15:42:50|9961.5|9951.5|9960.6|9950.6|9962.1|9952.1|9960.4|9950.4|12
1623166980000|2021-06-08 15:43:00|9960.4|9950.4|9957.4|9947.4|9960.4|9950.4|9957.4|9947.4|8
1623166990000|2021-06-08 15:43:10|9957.9|9947.9|9962.3|9952.3|9962.3|9952.3|9957.9|9947.9|8
1623167000000|2021-06-08 15:43:20|9962.9|9952.9|9963.9|9953.9|9963.9|9953.9|9962.9|9952.9|5
1623167010000|2021-06-08 15:43:30|9964|9954|9967.9|9957.9|9968.5|9958.5|9964|9954|8
1623167020000|2021-06-08 15:43:40|9967.6|9957.6|9970.3|9960.3|9970.3|9960.3|9967.6|9957.6|8
1623167030000|2021-06-08 15:43:50|9970.4|9960.4|9969|9959|9970.4|9960.4|9969|9959|9
1623167040000|2021-06-08 15:44:00|9968.6|9958.6|9968.9|9958.9|9969.1|9959.1|9967.9|9957.9|19
1623167050000|2021-06-08 15:44:10|9969|9959|9971.5|9961.5|9971.5|9961.5|9969|9959|11
1623167060000|2021-06-08 15:44:20|9971.4|9961.4|9969.4|9959.4|9971.4|9961.4|9969.4|9959.4|15
1623167070000|2021-06-08 15:44:30|9969.1|9959.1|9969.6|9959.6|9969.6|9959.6|9968.9|9958.9|5
1623167080000|2021-06-08 15:44:40|9969.8|9959.8|9972.1|9962.1|9972.1|9962.1|9969.8|9959.8|16
1623167090000|2021-06-08 15:44:50|9972.4|9962.4|9972.1|9962.1|9972.4|9962.4|9971.6|9961.6|7
1623167100000|2021-06-08 15:45:00|9972.3|9962.3|9976.6|9966.6|9976.6|9966.6|9972.3|9962.3|17
1623167110000|2021-06-08 15:45:10|9977.6|9967.6|9976.6|9966.6|9977.6|9967.6|9974.5|9964.5|18
1623167120000|2021-06-08 15:45:20|9976.4|9966.4|9976.1|9966.1|9976.4|9966.4|9976|9966|4
1623167130000|2021-06-08 15:45:30|9976.9|9966.9|9975.6|9965.6|9976.9|9966.9|9975.4|9965.4|7
1623167140000|2021-06-08 15:45:40|9975.4|9965.4|9972.6|9962.6|9975.4|9965.4|9972.3|9962.3|13
1623167150000|2021-06-08 15:45:50|9972|9962|9971|9961|9972.5|9962.5|9969.6|9959.6|18
1623167160000|2021-06-08 15:46:00|9970.5|9960.5|9968|9958|9971.3|9961.3|9968|9958|15
1623167170000|2021-06-08 15:46:10|9967.9|9957.9|9967.8|9957.8|9968.4|9958.4|9967.8|9957.8|7
1623167180000|2021-06-08 15:46:20|9967.5|9957.5|9966.5|9956.5|9968.9|9958.9|9966.5|9956.5|10
1623167190000|2021-06-08 15:46:30|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|9966.4|9956.4|1
1623167200000|2021-06-08 15:46:40|9967.4|9957.4|9966.9|9956.9|9967.4|9957.4|9966.6|9956.6|5
1623167210000|2021-06-08 15:46:50|9966.5|9956.5|9966.4|9956.4|9966.9|9956.9|9966.4|9956.4|7
1623167220000|2021-06-08 15:47:00|9966.6|9956.6|9966.9|9956.9|9967.5|9957.5|9966.6|9956.6|7
1623167230000|2021-06-08 15:47:10|9967.1|9957.1|9966.9|9956.9|9967.1|9957.1|9966.9|9956.9|2
1623167240000|2021-06-08 15:47:20|9966.8|9956.8|9967|9957|9967.6|9957.6|9966.4|9956.4|11
1623167250000|2021-06-08 15:47:30|9966.9|9956.9|9966.1|9956.1|9966.9|9956.9|9966.1|9956.1|4
1623167260000|2021-06-08 15:47:40|9965.9|9955.9|9966.1|9956.1|9966.6|9956.6|9965.9|9955.9|8
1623167270000|2021-06-08 15:47:50|9966.4|9956.4|9966.1|9956.1|9966.4|9956.4|9966.1|9956.1|2
1623167280000|2021-06-08 15:48:00|9965.8|9955.8|9964.1|9954.1|9965.8|9955.8|9963|9953|11
1623167290000|2021-06-08 15:48:10|9964|9954|9968.1|9958.1|9968.3|9958.3|9963.8|9953.8|11
1623167300000|2021-06-08 15:48:20|9967.9|9957.9|9964.5|9954.5|9967.9|9957.9|9964.4|9954.4|7
1623167310000|2021-06-08 15:48:30|9964.4|9954.4|9964.1|9954.1|9964.4|9954.4|9963.9|9953.9|4
1623167320000|2021-06-08 15:48:40|9964.3|9954.3|9967.4|9957.4|9967.6|9957.6|9964.3|9954.3|10
1623167330000|2021-06-08 15:48:50|9967.6|9957.6|9968.6|9958.6|9968.9|9958.9|9967.6|9957.6|7
1623167340000|2021-06-08 15:49:00|9968.5|9958.5|9969|9959|9969|9959|9968.5|9958.5|5
1623167350000|2021-06-08 15:49:10|9969.3|9959.3|9968.4|9958.4|9969.3|9959.3|9967.5|9957.5|8
1623167360000|2021-06-08 15:49:20|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|9968.1|9958.1|1
1623167370000|2021-06-08 15:49:30|9967.8|9957.8|9967.8|9957.8|9968.6|9958.6|9967.8|9957.8|7
1623167380000|2021-06-08 15:49:40|9968|9958|9966.6|9956.6|9968|9958|9966.6|9956.6|7
1623167390000|2021-06-08 15:49:50|9966|9956|9965.6|9955.6|9966|9956|9965.4|9955.4|3
1623167400000|2021-06-08 15:50:00|9965.4|9955.4|9961.1|9951.1|9965.6|9955.6|9961.1|9951.1|8
1623167410000|2021-06-08 15:50:10|9961.3|9951.3|9963.8|9953.8|9963.8|9953.8|9961.3|9951.3|10
1623167420000|2021-06-08 15:50:20|9963.9|9953.9|9963.9|9953.9|9964.1|9954.1|9963.9|9953.9|3
1623167430000|2021-06-08 15:50:30|9963.6|9953.6|9963.4|9953.4|9963.6|9953.6|9963|9953|8
1623167440000|2021-06-08 15:50:40|9963|9953|9962.9|9952.9|9963.4|9953.4|9962.5|9952.5|8
1623167450000|2021-06-08 15:50:50|9963|9953|9967|9957|9967|9957|9962|9952|9
1623167460000|2021-06-08 15:51:00|9967.3|9957.3|9959.3|9949.3|9967.3|9957.3|9959.3|9949.3|9
1623167470000|2021-06-08 15:51:10|9959.1|9949.1|9959.9|9949.9|9959.9|9949.9|9959.1|9949.1|7
1623167480000|2021-06-08 15:51:20|9960.5|9950.5|9961|9951|9961|9951|9960.5|9950.5|3
1623167490000|2021-06-08 15:51:30|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|9960.9|9950.9|1
1623167500000|2021-06-08 15:51:40|9960.5|9950.5|9965.9|9955.9|9966.1|9956.1|9960.5|9950.5|7
1623167510000|2021-06-08 15:51:50|9966|9956|9966|9956|9966|9956|9965.8|9955.8|3
1623167520000|2021-06-08 15:52:00|9966.3|9956.3|9966|9956|9966.3|9956.3|9966|9956|2
1623167530000|2021-06-08 15:52:10|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|9966.3|9956.3|1
1623167540000|2021-06-08 15:52:20|9966|9956|9965.9|9955.9|9966|9956|9965.9|9955.9|2
1623167550000|2021-06-08 15:52:30|9965.8|9955.8|9965.5|9955.5|9965.8|9955.8|9965.1|9955.1|3
1623167560000|2021-06-08 15:52:40|9965.6|9955.6|9965.9|9955.9|9965.9|9955.9|9965.6|9955.6|2
1623167570000|2021-06-08 15:52:50|9966|9956|9965.9|9955.9|9966|9956|9965.9|9955.9|2
1623167580000|2021-06-08 15:53:00|9965.5|9955.5|9965.6|9955.6|9965.6|9955.6|9964.9|9954.9|8
1623167590000|2021-06-08 15:53:10|9965.9|9955.9|9966|9956|9966|9956|9964.9|9954.9|3
1623167600000|2021-06-08 15:53:20|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|9965.9|9955.9|1
1623167610000|2021-06-08 15:53:30|9966|9956|9965.8|9955.8|9966.3|9956.3|9965.8|9955.8|4
1623167620000|2021-06-08 15:53:40|9965.9|9955.9|9965.4|9955.4|9965.9|9955.9|9965|9955|4
1623167630000|2021-06-08 15:53:50|9965.5|9955.5|9966.4|9956.4|9966.4|9956.4|9965.5|9955.5|6
1623167640000|2021-06-08 15:54:00|9965.8|9955.8|9966.4|9956.4|9966.4|9956.4|9965.8|9955.8|4
1623167650000|2021-06-08 15:54:10|9965.8|9955.8|9966.4|9956.4|9966.4|9956.4|9965.8|9955.8|8
1623167670000|2021-06-08 15:54:30|9966.5|9956.5|9966.4|9956.4|9966.6|9956.6|9966.4|9956.4|4
1623167680000|2021-06-08 15:54:40|9966.6|9956.6|9968.8|9958.8|9968.8|9958.8|9966.6|9956.6|6
1623167690000|2021-06-08 15:54:50|9969|9959|9969|9959|9969|9959|9969|9959|1
1623167710000|2021-06-08 15:55:10|9969.1|9959.1|9969|9959|9969.1|9959.1|9969|9959|2
1623167720000|2021-06-08 15:55:20|9969.3|9959.3|9969|9959|9969.3|9959.3|9967.9|9957.9|4
1623167730000|2021-06-08 15:55:30|9969.3|9959.3|9971.4|9961.4|9971.6|9961.6|9969.3|9959.3|7
1623167740000|2021-06-08 15:55:40|9971.8|9961.8|9972.1|9962.1|9972.4|9962.4|9971.1|9961.1|13
1623167750000|2021-06-08 15:55:50|9972.9|9962.9|9973.5|9963.5|9973.6|9963.6|9972.9|9962.9|10
1623167760000|2021-06-08 15:56:00|9973.8|9963.8|9973.3|9963.3|9973.8|9963.8|9972.8|9962.8|10
1623167770000|2021-06-08 15:56:10|9973.1|9963.1|9973|9963|9973.6|9963.6|9973|9963|8
1623167780000|2021-06-08 15:56:20|9973.1|9963.1|9973|9963|9973.4|9963.4|9973|9963|4
1623167800000|2021-06-08 15:56:40|9972.8|9962.8|9972|9962|9972.8|9962.8|9972|9962|2
1623167810000|2021-06-08 15:56:50|9971.8|9961.8|9971.5|9961.5|9971.9|9961.9|9971.5|9961.5|4
1623167820000|2021-06-08 15:57:00|9971.8|9961.8|9972.4|9962.4|9972.4|9962.4|9971.8|9961.8|2
1623167830000|2021-06-08 15:57:10|9972.3|9962.3|9971.6|9961.6|9972.3|9962.3|9971.6|9961.6|7
1623167840000|2021-06-08 15:57:20|9971.9|9961.9|9971.9|9961.9|9972.3|9962.3|9971.9|9961.9|5
1623167850000|2021-06-08 15:57:30|9971.6|9961.6|9971.1|9961.1|9971.6|9961.6|9970.9|9960.9|8
1623167860000|2021-06-08 15:57:40|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9970.9|9960.9|3
1623167870000|2021-06-08 15:57:50|9971.4|9961.4|9972|9962|9972|9962|9971.1|9961.1|5
1623167910000|2021-06-08 15:58:30|9971.8|9961.8|9968.9|9958.9|9971.8|9961.8|9968.9|9958.9|2
1623167930000|2021-06-08 15:58:50|9969|9959|9970.8|9960.8|9970.8|9960.8|9968.8|9958.8|5
1623167940000|2021-06-08 15:59:00|9971.8|9961.8|9972.8|9962.8|9973|9963|9971.8|9961.8|4
1623167950000|2021-06-08 15:59:10|9973.6|9963.6|9973|9963|9973.6|9963.6|9973|9963|2
1623167970000|2021-06-08 15:59:30|9973.3|9963.3|9973|9963|9973.3|9963.3|9973|9963|2
1623167980000|2021-06-08 15:59:40|9972.8|9962.8|9973|9963|9973|9963|9972.8|9962.8|2
1623167990000|2021-06-08 15:59:50|9972.5|9962.5|9973|9963|9973|9963|9972.3|9962.3|5
1623168000000|2021-06-08 16:00:00|9973.5|9963.5|9981|9971|9981.1|9971.1|9973.5|9963.5|20
1623168010000|2021-06-08 16:00:10|9980.9|9970.9|9982.4|9972.4|9982.6|9972.6|9980.9|9970.9|12
1623168020000|2021-06-08 16:00:20|9982.8|9972.8|9981.5|9971.5|9982.8|9972.8|9981.5|9971.5|9
1623168030000|2021-06-08 16:00:30|9982.3|9972.3|9980.1|9970.1|9983.4|9973.4|9980.1|9970.1|18
1623168040000|2021-06-08 16:00:40|9980|9970|9979.5|9969.5|9980.4|9970.4|9979.4|9969.4|6
1623168050000|2021-06-08 16:00:50|9979.9|9969.9|9979.8|9969.8|9979.9|9969.9|9979.8|9969.8|2
1623168060000|2021-06-08 16:01:00|9979.9|9969.9|9980|9970|9980.3|9970.3|9979.9|9969.9|6
1623168070000|2021-06-08 16:01:10|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1623168080000|2021-06-08 16:01:20|9980.3|9970.3|9979.9|9969.9|9980.4|9970.4|9979.9|9969.9|4
1623168090000|2021-06-08 16:01:30|9979.6|9969.6|9979.1|9969.1|9979.6|9969.6|9978.9|9968.9|4
1623168100000|2021-06-08 16:01:40|9978.9|9968.9|9978.4|9968.4|9978.9|9968.9|9978.4|9968.4|4
1623168110000|2021-06-08 16:01:50|9978.5|9968.5|9979.4|9969.4|9979.5|9969.5|9978.5|9968.5|6
1623168120000|2021-06-08 16:02:00|9979.8|9969.8|9980.4|9970.4|9980.9|9970.9|9979.8|9969.8|9
1623168130000|2021-06-08 16:02:10|9980.6|9970.6|9982.6|9972.6|9983.5|9973.5|9980.6|9970.6|7
1623168140000|2021-06-08 16:02:20|9982.1|9972.1|9981.1|9971.1|9982.8|9972.8|9980.5|9970.5|10
1623168150000|2021-06-08 16:02:30|9981.3|9971.3|9981.1|9971.1|9981.3|9971.3|9981.1|9971.1|2
1623168160000|2021-06-08 16:02:40|9981|9971|9980.1|9970.1|9981.3|9971.3|9980.1|9970.1|8
1623168170000|2021-06-08 16:02:50|9980|9970|9979.3|9969.3|9980|9970|9979.3|9969.3|2
1623168180000|2021-06-08 16:03:00|9979.5|9969.5|9992|9982|9996.8|9986.8|9978.8|9968.8|26
1623168190000|2021-06-08 16:03:10|9991.1|9981.1|9995.5|9985.5|9995.5|9985.5|9991.1|9981.1|23
1623168200000|2021-06-08 16:03:20|9995.6|9985.6|9999.8|9989.8|10001.1|9991.1|9994.6|9984.6|25
1623168210000|2021-06-08 16:03:30|9999.9|9989.9|9998.8|9988.8|10000|9990|9998|9988|22
1623168220000|2021-06-08 16:03:40|9999|9989|9998.9|9988.9|9999.5|9989.5|9998.5|9988.5|12
1623168230000|2021-06-08 16:03:50|9999.5|9989.5|9998.8|9988.8|9999.5|9989.5|9998.3|9988.3|17
1623168240000|2021-06-08 16:04:00|9999|9989|10001.1|9991.1|10002|9992|9998.8|9988.8|18
1623168250000|2021-06-08 16:04:10|10002|9992|10002.9|9992.9|10003.4|9993.4|10001.9|9991.9|8
1623168260000|2021-06-08 16:04:20|10003.4|9993.4|10001.8|9991.8|10003.4|9993.4|10001.8|9991.8|6
1623168270000|2021-06-08 16:04:30|10001.5|9991.5|9997.1|9987.1|10001.5|9991.5|9996.8|9986.8|19
1623168280000|2021-06-08 16:04:40|9998|9988|9999|9989|9999.1|9989.1|9997.8|9987.8|11
1623168290000|2021-06-08 16:04:50|9998.6|9988.6|9999.5|9989.5|9999.5|9989.5|9998.5|9988.5|10
1623168300000|2021-06-08 16:05:00|9998.4|9988.4|9995.6|9985.6|9998.8|9988.8|9995.5|9985.5|10
1623168310000|2021-06-08 16:05:10|9995|9985|9993.8|9983.8|9995|9985|9993.5|9983.5|15
1623168320000|2021-06-08 16:05:20|9993.5|9983.5|9995.9|9985.9|9997.8|9987.8|9993.5|9983.5|18
1623168330000|2021-06-08 16:05:30|9995.6|9985.6|9995|9985|9995.8|9985.8|9994.5|9984.5|7
1623168340000|2021-06-08 16:05:40|9995.3|9985.3|9998.6|9988.6|9998.6|9988.6|9995.3|9985.3|15
1623168350000|2021-06-08 16:05:50|9998.5|9988.5|9997.3|9987.3|9998.5|9988.5|9996.9|9986.9|6
1623168360000|2021-06-08 16:06:00|9997|9987|9998.1|9988.1|9998.1|9988.1|9995.9|9985.9|10
1623168370000|2021-06-08 16:06:10|9998.6|9988.6|9999.4|9989.4|9999.4|9989.4|9998.5|9988.5|10
1623168380000|2021-06-08 16:06:20|10000|9990|9997.9|9987.9|10000.3|9990.3|9997.9|9987.9|13
1623168390000|2021-06-08 16:06:30|9997.6|9987.6|9999.8|9989.8|9999.8|9989.8|9997.6|9987.6|12
1623168400000|2021-06-08 16:06:40|10000.3|9990.3|10000.1|9990.1|10000.9|9990.9|10000.1|9990.1|7
1623168410000|2021-06-08 16:06:50|10000|9990|9997|9987|10000|9990|9997|9987|11
1623168420000|2021-06-08 16:07:00|9997.1|9987.1|9997.6|9987.6|9997.9|9987.9|9996.8|9986.8|13
1623168430000|2021-06-08 16:07:10|9998|9988|9997.9|9987.9|9998.6|9988.6|9997.9|9987.9|6
1623168440000|2021-06-08 16:07:20|9997.3|9987.3|9997.9|9987.9|9998|9988|9997.3|9987.3|11
1623168450000|2021-06-08 16:07:30|9997.5|9987.5|10001|9991|10002.1|9992.1|9997.5|9987.5|15
1623168460000|2021-06-08 16:07:40|10001.3|9991.3|10002.1|9992.1|10002.1|9992.1|10001.3|9991.3|3
1623168470000|2021-06-08 16:07:50|10002.5|9992.5|10003.5|9993.5|10004.4|9994.4|10002.4|9992.4|18
1623168480000|2021-06-08 16:08:00|10003.6|9993.6|10001.5|9991.5|10004.4|9994.4|10001.5|9991.5|16
1623168490000|2021-06-08 16:08:10|10001.8|9991.8|9999.1|9989.1|10003.5|9993.5|9999.1|9989.1|19
1623168500000|2021-06-08 16:08:20|9999.3|9989.3|10000|9990|10000.1|9990.1|9998.4|9988.4|14
1623168510000|2021-06-08 16:08:30|10000.1|9990.1|10000.1|9990.1|10001.5|9991.5|9999.8|9989.8|12
1623168520000|2021-06-08 16:08:40|10000.3|9990.3|10003.3|9993.3|10003.3|9993.3|9997.9|9987.9|11
1623168530000|2021-06-08 16:08:50|10003.6|9993.6|10013.8|10003.8|10019|10009|10003.6|9993.6|23
1623168540000|2021-06-08 16:09:00|10015.5|10005.5|10016.5|10006.5|10018.1|10008.1|10012.9|10002.9|25
1623168550000|2021-06-08 16:09:10|10016.3|10006.3|10016.3|10006.3|10016.4|10006.4|10015.1|10005.1|17
1623168560000|2021-06-08 16:09:20|10016.5|10006.5|10024.1|10014.1|10024.1|10014.1|10016.5|10006.5|31
1623168570000|2021-06-08 16:09:30|10024.4|10014.4|10027.1|10017.1|10027.4|10017.4|10022.5|10012.5|15
1623168580000|2021-06-08 16:09:40|10026.9|10016.9|10027|10017|10027.1|10017.1|10024.9|10014.9|21
1623168590000|2021-06-08 16:09:50|10026.4|10016.4|10023.3|10013.3|10026.8|10016.8|10023.3|10013.3|22
1623168600000|2021-06-08 16:10:00|10023.1|10013.1|10019.5|10009.5|10023.4|10013.4|10019.5|10009.5|26
1623168610000|2021-06-08 16:10:10|10019.3|10009.3|10017.4|10007.4|10019.3|10009.3|10017|10007|24
1623168620000|2021-06-08 16:10:20|10017.8|10007.8|10019.1|10009.1|10019.1|10009.1|10017.8|10007.8|14
1623168630000|2021-06-08 16:10:30|10018.9|10008.9|10018.9|10008.9|10019.9|10009.9|10018.9|10008.9|8
1623168640000|2021-06-08 16:10:40|10018.6|10008.6|10017.3|10007.3|10021.1|10011.1|10017.3|10007.3|17
1623168650000|2021-06-08 16:10:50|10016.9|10006.9|10018.5|10008.5|10018.8|10008.8|10016.3|10006.3|15
1623168660000|2021-06-08 16:11:00|10018.8|10008.8|10016.8|10006.8|10019|10009|10016.5|10006.5|10
1623168670000|2021-06-08 16:11:10|10016.5|10006.5|10014.1|10004.1|10016.8|10006.8|10014.1|10004.1|9
1623168680000|2021-06-08 16:11:20|10013.6|10003.6|10015.4|10005.4|10015.4|10005.4|10013.1|10003.1|16
1623168690000|2021-06-08 16:11:30|10015.5|10005.5|10018.4|10008.4|10018.4|10008.4|10015.5|10005.5|7
1623168700000|2021-06-08 16:11:40|10018.3|10008.3|10015.3|10005.3|10018.3|10008.3|10015|10005|12
1623168710000|2021-06-08 16:11:50|10015|10005|10013.4|10003.4|10016|10006|10013.4|10003.4|17
1623168720000|2021-06-08 16:12:00|10013.1|10003.1|10012.3|10002.3|10013.4|10003.4|10012.1|10002.1|16
1623168730000|2021-06-08 16:12:10|10012.4|10002.4|10010.3|10000.3|10012.4|10002.4|10007.9|9997.9|14
1623168740000|2021-06-08 16:12:20|10009.6|9999.6|10013|10003|10013.1|10003.1|10008.8|9998.8|20
1623168750000|2021-06-08 16:12:30|10012.1|10002.1|10011.3|10001.3|10012.5|10002.5|10011|10001|7
1623168760000|2021-06-08 16:12:40|10010.8|10000.8|10008.4|9998.4|10011|10001|10008.4|9998.4|15
1623168770000|2021-06-08 16:12:50|10008.5|9998.5|10008.1|9998.1|10009.8|9999.8|10008.1|9998.1|14
1623168780000|2021-06-08 16:13:00|10008.4|9998.4|10008.1|9998.1|10009.8|9999.8|10008.1|9998.1|14
1623168790000|2021-06-08 16:13:10|10008.3|9998.3|10008.4|9998.4|10008.8|9998.8|10008.3|9998.3|3
1623168800000|2021-06-08 16:13:20|10008.8|9998.8|10008.9|9998.9|10009.8|9999.8|10008.8|9998.8|8
1623168810000|2021-06-08 16:13:30|10008.8|9998.8|10006.8|9996.8|10008.8|9998.8|10006.6|9996.6|10
1623168820000|2021-06-08 16:13:40|10006.5|9996.5|10007|9997|10007.5|9997.5|10005.9|9995.9|9
1623168830000|2021-06-08 16:13:50|10006.9|9996.9|10005.8|9995.8|10006.9|9996.9|10004.6|9994.6|12
1623168840000|2021-06-08 16:14:00|10005.6|9995.6|10011.5|10001.5|10011.5|10001.5|10004.6|9994.6|16
1623168850000|2021-06-08 16:14:10|10011.4|10001.4|10011.5|10001.5|10011.8|10001.8|10011.4|10001.4|6
1623168860000|2021-06-08 16:14:20|10011.4|10001.4|10010.6|10000.6|10011.5|10001.5|10010.6|10000.6|6
1623168870000|2021-06-08 16:14:30|10010|10000|10006.4|9996.4|10010|10000|10006.4|9996.4|7
1623168880000|2021-06-08 16:14:40|10005.8|9995.8|10006.9|9996.9|10007.5|9997.5|10005.8|9995.8|8
1623168890000|2021-06-08 16:14:50|10007|9997|10011.6|10001.6|10012.3|10002.3|10007|9997|11
1623168900000|2021-06-08 16:15:00|10012.3|10002.3|10013|10003|10013|10003|10011.5|10001.5|10
1623168910000|2021-06-08 16:15:10|10012.1|10002.1|10010.3|10000.3|10012.1|10002.1|10010.3|10000.3|8
1623168930000|2021-06-08 16:15:30|10010.6|10000.6|10006|9996|10011|10001|10006|9996|8
1623168940000|2021-06-08 16:15:40|10005.9|9995.9|10006.3|9996.3|10007|9997|10005.4|9995.4|11
1623168950000|2021-06-08 16:15:50|10006.4|9996.4|10013.9|10003.9|10013.9|10003.9|10005.9|9995.9|10
1623168960000|2021-06-08 16:16:00|10014.3|10004.3|10016.4|10006.4|10017.3|10007.3|10014|10004|15
1623168970000|2021-06-08 16:16:10|10016.3|10006.3|10016|10006|10016.5|10006.5|10015.9|10005.9|8
1623168980000|2021-06-08 16:16:20|10015.8|10005.8|10014.3|10004.3|10015.8|10005.8|10014.3|10004.3|6
1623168990000|2021-06-08 16:16:30|10014|10004|10015.6|10005.6|10015.9|10005.9|10014|10004|7
1623169000000|2021-06-08 16:16:40|10016|10006|10017.4|10007.4|10017.4|10007.4|10016|10006|8
1623169010000|2021-06-08 16:16:50|10017.1|10007.1|10015|10005|10017.1|10007.1|10015|10005|7
1623169020000|2021-06-08 16:17:00|10015.3|10005.3|10015.4|10005.4|10015.4|10005.4|10014.4|10004.4|9
1623169030000|2021-06-08 16:17:10|10015.8|10005.8|10015.1|10005.1|10015.8|10005.8|10015.1|10005.1|3
1623169040000|2021-06-08 16:17:20|10015.3|10005.3|10015.5|10005.5|10015.5|10005.5|10015.3|10005.3|5
1623169050000|2021-06-08 16:17:30|10015.8|10005.8|10014.9|10004.9|10015.9|10005.9|10014.3|10004.3|8
1623169060000|2021-06-08 16:17:40|10015|10005|10015.5|10005.5|10015.8|10005.8|10014.1|10004.1|9
1623169070000|2021-06-08 16:17:50|10015.8|10005.8|10017.1|10007.1|10017.1|10007.1|10015.5|10005.5|5
1623169080000|2021-06-08 16:18:00|10016.6|10006.6|10015|10005|10017.1|10007.1|10015|10005|11
1623169090000|2021-06-08 16:18:10|10014.8|10004.8|10013.8|10003.8|10014.8|10004.8|10013.3|10003.3|6
1623169100000|2021-06-08 16:18:20|10013.9|10003.9|10014.4|10004.4|10014.4|10004.4|10013.4|10003.4|12
1623169110000|2021-06-08 16:18:30|10014.5|10004.5|10014.6|10004.6|10014.8|10004.8|10014.4|10004.4|4
1623169120000|2021-06-08 16:18:40|10014.8|10004.8|10013.1|10003.1|10014.8|10004.8|10013.1|10003.1|5
1623169130000|2021-06-08 16:18:50|10013.4|10003.4|10013|10003|10013.4|10003.4|10013|10003|3
1623169140000|2021-06-08 16:19:00|10013.1|10003.1|10017.3|10007.3|10017.3|10007.3|10013.1|10003.1|14
1623169150000|2021-06-08 16:19:10|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|1
1623169160000|2021-06-08 16:19:20|10019.1|10009.1|10019.1|10009.1|10019.5|10009.5|10019|10009|11
1623169170000|2021-06-08 16:19:30|10018.6|10008.6|10018.6|10008.6|10019.1|10009.1|10018.4|10008.4|5
1623169180000|2021-06-08 16:19:40|10019.1|10009.1|10019.3|10009.3|10019.6|10009.6|10019.1|10009.1|4
1623169190000|2021-06-08 16:19:50|10019.1|10009.1|10019.6|10009.6|10019.6|10009.6|10018.5|10008.5|5
1623169200000|2021-06-08 16:20:00|10020.9|10010.9|10021|10011|10021.4|10011.4|10020.9|10010.9|4
1623169210000|2021-06-08 16:20:10|10021.3|10011.3|10022.5|10012.5|10023.1|10013.1|10021.3|10011.3|6
1623169220000|2021-06-08 16:20:20|10022.9|10012.9|10022.3|10012.3|10022.9|10012.9|10022.3|10012.3|5
1623169230000|2021-06-08 16:20:30|10022|10012|10021.6|10011.6|10022.5|10012.5|10021.3|10011.3|9
1623169240000|2021-06-08 16:20:40|10021.3|10011.3|10022|10012|10022|10012|10021|10011|5
1623169250000|2021-06-08 16:20:50|10022.3|10012.3|10024.4|10014.4|10024.5|10014.5|10022.3|10012.3|9
1623169260000|2021-06-08 16:21:00|10024.6|10014.6|10025.9|10015.9|10026.3|10016.3|10024.6|10014.6|5
1623169270000|2021-06-08 16:21:10|10025.6|10015.6|10024.6|10014.6|10025.6|10015.6|10024.3|10014.3|6
1623169280000|2021-06-08 16:21:20|10024.3|10014.3|10022.8|10012.8|10024.3|10014.3|10022.8|10012.8|8
1623169290000|2021-06-08 16:21:30|10022.5|10012.5|10023|10013|10023.8|10013.8|10022.5|10012.5|19
1623169300000|2021-06-08 16:21:40|10022.5|10012.5|10020.4|10010.4|10022.5|10012.5|10019.9|10009.9|7
1623169310000|2021-06-08 16:21:50|10020.5|10010.5|10020.5|10010.5|10020.5|10010.5|10020.1|10010.1|6
1623169320000|2021-06-08 16:22:00|10020.8|10010.8|10021.4|10011.4|10021.6|10011.6|10020.8|10010.8|5
1623169330000|2021-06-08 16:22:10|10021.6|10011.6|10020.1|10010.1|10021.6|10011.6|10020.1|10010.1|7
1623169340000|2021-06-08 16:22:20|10019.9|10009.9|10018.4|10008.4|10020.6|10010.6|10018.4|10008.4|11
1623169350000|2021-06-08 16:22:30|10018.5|10008.5|10018.9|10008.9|10019.4|10009.4|10018.4|10008.4|8
1623169360000|2021-06-08 16:22:40|10019|10009|10019|10009|10019.1|10009.1|10018.1|10008.1|6
1623169370000|2021-06-08 16:22:50|10019.4|10009.4|10019.8|10009.8|10021.9|10011.9|10019|10009|11
1623169380000|2021-06-08 16:23:00|10019.6|10009.6|10020.1|10010.1|10021.6|10011.6|10019.6|10009.6|7
1623169390000|2021-06-08 16:23:10|10020.4|10010.4|10019.9|10009.9|10020.8|10010.8|10019.9|10009.9|4
1623169400000|2021-06-08 16:23:20|10019.5|10009.5|10018.9|10008.9|10019.5|10009.5|10017.6|10007.6|13
1623169410000|2021-06-08 16:23:30|10019|10009|10017.8|10007.8|10019|10009|10017.6|10007.6|6
1623169420000|2021-06-08 16:23:40|10017.6|10007.6|10015.4|10005.4|10017.6|10007.6|10015.4|10005.4|8
1623169430000|2021-06-08 16:23:50|10015.3|10005.3|10013.6|10003.6|10015.3|10005.3|10013.6|10003.6|7
1623169440000|2021-06-08 16:24:00|10013.8|10003.8|10014.5|10004.5|10014.8|10004.8|10013.4|10003.4|7
1623169450000|2021-06-08 16:24:10|10014.4|10004.4|10019.9|10009.9|10019.9|10009.9|10014|10004|11
1623169460000|2021-06-08 16:24:20|10020|10010|10020.5|10010.5|10020.6|10010.6|10019.6|10009.6|6
1623169470000|2021-06-08 16:24:30|10020.3|10010.3|10020.3|10010.3|10020.3|10010.3|10020.3|10010.3|1
1623169480000|2021-06-08 16:24:40|10018.9|10008.9|10018.1|10008.1|10019.4|10009.4|10018.1|10008.1|4
1623169490000|2021-06-08 16:24:50|10018.4|10008.4|10018.6|10008.6|10018.6|10008.6|10018.4|10008.4|2
1623169500000|2021-06-08 16:25:00|10018.4|10008.4|10020|10010|10020.4|10010.4|10017.6|10007.6|14
1623169510000|2021-06-08 16:25:10|10019.9|10009.9|10025|10015|10025.8|10015.8|10019.4|10009.4|11
1623169520000|2021-06-08 16:25:20|10024.9|10014.9|10024.6|10014.6|10026|10016|10024.4|10014.4|7
1623169530000|2021-06-08 16:25:30|10024.4|10014.4|10023.6|10013.6|10024.4|10014.4|10023.5|10013.5|6
1623169540000|2021-06-08 16:25:40|10023.3|10013.3|10027.5|10017.5|10028.5|10018.5|10021.8|10011.8|15
1623169550000|2021-06-08 16:25:50|10028|10018|10027.8|10017.8|10028|10018|10027.5|10017.5|3
1623169560000|2021-06-08 16:26:00|10027.5|10017.5|10028.1|10018.1|10032.5|10022.5|10027.5|10017.5|23
1623169570000|2021-06-08 16:26:10|10028|10018|10030.5|10020.5|10032.8|10022.8|10027.9|10017.9|16
1623169580000|2021-06-08 16:26:20|10029.8|10019.8|10032.5|10022.5|10034|10024|10029.8|10019.8|14
1623169590000|2021-06-08 16:26:30|10031.8|10021.8|10034.3|10024.3|10035|10025|10031.3|10021.3|11
1623169600000|2021-06-08 16:26:40|10034.4|10024.4|10035.8|10025.8|10035.8|10025.8|10032.6|10022.6|14
1623169610000|2021-06-08 16:26:50|10036.8|10026.8|10034.3|10024.3|10036.8|10026.8|10034.3|10024.3|9
1623169620000|2021-06-08 16:27:00|10034.5|10024.5|10039.8|10029.8|10040.3|10030.3|10034.3|10024.3|6
1623169630000|2021-06-08 16:27:10|10040.3|10030.3|10041.8|10031.8|10042.8|10032.8|10040.3|10030.3|7
1623169640000|2021-06-08 16:27:20|10041.5|10031.5|10037|10027|10041.5|10031.5|10037|10027|8
1623169650000|2021-06-08 16:27:30|10037.6|10027.6|10037.9|10027.9|10037.9|10027.9|10037.6|10027.6|2
1623169660000|2021-06-08 16:27:40|10037.8|10027.8|10037.6|10027.6|10038.9|10028.9|10037.6|10027.6|7
1623169670000|2021-06-08 16:27:50|10037.9|10027.9|10036.3|10026.3|10038.1|10028.1|10036.3|10026.3|9
1623169680000|2021-06-08 16:28:00|10036.4|10026.4|10035.4|10025.4|10036.4|10026.4|10035.3|10025.3|9
1623169690000|2021-06-08 16:28:10|10035.5|10025.5|10032.9|10022.9|10035.5|10025.5|10032.9|10022.9|5
1623169700000|2021-06-08 16:28:20|10033|10023|10032.6|10022.6|10033|10023|10032.6|10022.6|2
1623169710000|2021-06-08 16:28:30|10032.4|10022.4|10032.3|10022.3|10032.4|10022.4|10032|10022|4
1623169720000|2021-06-08 16:28:40|10032.6|10022.6|10030.9|10020.9|10032.6|10022.6|10030.9|10020.9|7
1623169730000|2021-06-08 16:28:50|10030.8|10020.8|10029.5|10019.5|10030.8|10020.8|10028.5|10018.5|8
1623169740000|2021-06-08 16:29:00|10030.6|10020.6|10029.3|10019.3|10030.6|10020.6|10029.1|10019.1|4
1623169750000|2021-06-08 16:29:10|10029|10019|10028.1|10018.1|10029.1|10019.1|10028|10018|8
1623169760000|2021-06-08 16:29:20|10026.8|10016.8|10028|10018|10028.1|10018.1|10026.8|10016.8|3
1623169770000|2021-06-08 16:29:30|10027.5|10017.5|10026.8|10016.8|10027.5|10017.5|10026.8|10016.8|4
1623169780000|2021-06-08 16:29:40|10026.4|10016.4|10027|10017|10027|10017|10026.4|10016.4|6
1623169790000|2021-06-08 16:29:50|10027.3|10017.3|10034.8|10024.8|10034.8|10024.8|10027.3|10017.3|7
1623169800000|2021-06-08 16:30:00|10033.9|10023.9|10033.5|10023.5|10034.6|10024.6|10033.5|10023.5|8
1623169810000|2021-06-08 16:30:10|10033.4|10023.4|10034.5|10024.5|10034.5|10024.5|10033.4|10023.4|3
1623169820000|2021-06-08 16:30:20|10034.4|10024.4|10034|10024|10034.6|10024.6|10033.6|10023.6|6
1623169830000|2021-06-08 16:30:30|10033.9|10023.9|10034|10024|10034|10024|10032.4|10022.4|11
1623169840000|2021-06-08 16:30:40|10033.9|10023.9|10032.8|10022.8|10033.9|10023.9|10032.8|10022.8|3
1623169850000|2021-06-08 16:30:50|10032.5|10022.5|10031.6|10021.6|10032.5|10022.5|10030.8|10020.8|9
1623169860000|2021-06-08 16:31:00|10031.8|10021.8|10032.3|10022.3|10032.3|10022.3|10031.8|10021.8|5
1623169870000|2021-06-08 16:31:10|10032|10022|10032.3|10022.3|10032.3|10022.3|10032|10022|6
1623169880000|2021-06-08 16:31:20|10032|10022|10031|10021|10032.3|10022.3|10031|10021|7
1623169890000|2021-06-08 16:31:30|10030.8|10020.8|10028.4|10018.4|10030.8|10020.8|10028.4|10018.4|2
1623169900000|2021-06-08 16:31:40|10028.1|10018.1|10028.6|10018.6|10028.6|10018.6|10027.9|10017.9|3
1623169910000|2021-06-08 16:31:50|10028.9|10018.9|10029.1|10019.1|10029.4|10019.4|10028.9|10018.9|5
1623169920000|2021-06-08 16:32:00|10029|10019|10033.1|10023.1|10033.4|10023.4|10028.4|10018.4|11
1623169930000|2021-06-08 16:32:10|10032.9|10022.9|10032.9|10022.9|10033.3|10023.3|10032.9|10022.9|4
1623169940000|2021-06-08 16:32:20|10032.6|10022.6|10039.8|10029.8|10040|10030|10032.1|10022.1|7
1623169950000|2021-06-08 16:32:30|10039.5|10029.5|10039.3|10029.3|10039.5|10029.5|10039.3|10029.3|2
1623169960000|2021-06-08 16:32:40|10039.8|10029.8|10039.3|10029.3|10039.8|10029.8|10039|10029|5
1623169970000|2021-06-08 16:32:50|10039.4|10029.4|10039.8|10029.8|10039.9|10029.9|10039.4|10029.4|4
1623169980000|2021-06-08 16:33:00|10039.5|10029.5|10041.4|10031.4|10042|10032|10039.5|10029.5|6
1623169990000|2021-06-08 16:33:10|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|10041|10031|3
1623170000000|2021-06-08 16:33:20|10041.1|10031.1|10038.9|10028.9|10041.1|10031.1|10038.9|10028.9|10
1623170010000|2021-06-08 16:33:30|10038.5|10028.5|10034.9|10024.9|10038.5|10028.5|10034.5|10024.5|7
1623170020000|2021-06-08 16:33:40|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1623170030000|2021-06-08 16:33:50|10034.4|10024.4|10032.1|10022.1|10034.5|10024.5|10032.1|10022.1|10
1623170040000|2021-06-08 16:34:00|10031.9|10021.9|10032.3|10022.3|10032.3|10022.3|10031.5|10021.5|4
1623170050000|2021-06-08 16:34:10|10032|10022|10032|10022|10032|10022|10032|10022|1
1623170070000|2021-06-08 16:34:30|10032.3|10022.3|10031.6|10021.6|10033.5|10023.5|10031.4|10021.4|6
1623170080000|2021-06-08 16:34:40|10031.4|10021.4|10031.1|10021.1|10031.8|10021.8|10031|10021|10
1623170090000|2021-06-08 16:34:50|10031.4|10021.4|10031.8|10021.8|10032.5|10022.5|10031.4|10021.4|9
1623170100000|2021-06-08 16:35:00|10030.9|10020.9|10031.8|10021.8|10031.8|10021.8|10028.6|10018.6|11
1623170110000|2021-06-08 16:35:10|10031.1|10021.1|10032.6|10022.6|10032.6|10022.6|10029.9|10019.9|16
1623170120000|2021-06-08 16:35:20|10032.4|10022.4|10030.8|10020.8|10032.6|10022.6|10030.8|10020.8|10
1623170130000|2021-06-08 16:35:30|10031|10021|10030.8|10020.8|10031|10021|10030.8|10020.8|4
1623170150000|2021-06-08 16:35:50|10029.9|10019.9|10028.6|10018.6|10029.9|10019.9|10028.4|10018.4|11
1623170160000|2021-06-08 16:36:00|10028.4|10018.4|10029.4|10019.4|10029.4|10019.4|10028.4|10018.4|5
1623170170000|2021-06-08 16:36:10|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|10029.6|10019.6|1
1623170180000|2021-06-08 16:36:20|10029.5|10019.5|10029|10019|10029.6|10019.6|10029|10019|3
1623170190000|2021-06-08 16:36:30|10028.8|10018.8|10029.5|10019.5|10029.5|10019.5|10028.4|10018.4|5
1623170200000|2021-06-08 16:36:40|10029.3|10019.3|10029.1|10019.1|10029.3|10019.3|10029.1|10019.1|2
1623170210000|2021-06-08 16:36:50|10028.9|10018.9|10028.3|10018.3|10029.1|10019.1|10028.3|10018.3|6
1623170220000|2021-06-08 16:37:00|10028.4|10018.4|10029|10019|10029.6|10019.6|10028.4|10018.4|9
1623170230000|2021-06-08 16:37:10|10028.9|10018.9|10028.9|10018.9|10029|10019|10028.4|10018.4|10
1623170240000|2021-06-08 16:37:20|10028.8|10018.8|10030.5|10020.5|10030.5|10020.5|10028.6|10018.6|4
1623170250000|2021-06-08 16:37:30|10030.4|10020.4|10028.9|10018.9|10030.4|10020.4|10028.9|10018.9|5
1623170260000|2021-06-08 16:37:40|10028.4|10018.4|10027.3|10017.3|10028.4|10018.4|10027.3|10017.3|3
1623170280000|2021-06-08 16:38:00|10027.8|10017.8|10027.9|10017.9|10028.3|10018.3|10027.8|10017.8|10
1623170290000|2021-06-08 16:38:10|10026.9|10016.9|10027.5|10017.5|10028|10018|10025.8|10015.8|7
1623170300000|2021-06-08 16:38:20|10027.6|10017.6|10026.3|10016.3|10027.6|10017.6|10026|10016|6
1623170310000|2021-06-08 16:38:30|10025.6|10015.6|10024.5|10014.5|10026.8|10016.8|10024.1|10014.1|11
1623170320000|2021-06-08 16:38:40|10024.6|10014.6|10024.4|10014.4|10025.4|10015.4|10024.4|10014.4|9
1623170330000|2021-06-08 16:38:50|10024.3|10014.3|10030.9|10020.9|10030.9|10020.9|10024.3|10014.3|11
1623170340000|2021-06-08 16:39:00|10030.6|10020.6|10036|10026|10036.3|10026.3|10030.6|10020.6|9
1623170350000|2021-06-08 16:39:10|10035.6|10025.6|10035.3|10025.3|10035.6|10025.6|10034.8|10024.8|8
1623170360000|2021-06-08 16:39:20|10034.9|10024.9|10035.8|10025.8|10035.8|10025.8|10034.9|10024.9|5
1623170370000|2021-06-08 16:39:30|10035.6|10025.6|10035.3|10025.3|10035.6|10025.6|10034.9|10024.9|4
1623170380000|2021-06-08 16:39:40|10035|10025|10034.1|10024.1|10035.3|10025.3|10034.1|10024.1|5
1623170390000|2021-06-08 16:39:50|10034.3|10024.3|10034.5|10024.5|10034.5|10024.5|10034.3|10024.3|3
1623170400000|2021-06-08 16:40:00|10034.4|10024.4|10035.6|10025.6|10036.1|10026.1|10034.4|10024.4|6
1623170410000|2021-06-08 16:40:10|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|1
1623170420000|2021-06-08 16:40:20|10036.1|10026.1|10035|10025|10036.1|10026.1|10034.6|10024.6|7
1623170430000|2021-06-08 16:40:30|10035.3|10025.3|10035.5|10025.5|10036.1|10026.1|10035.3|10025.3|8
1623170440000|2021-06-08 16:40:40|10035.8|10025.8|10037.5|10027.5|10037.5|10027.5|10035.8|10025.8|9
1623170450000|2021-06-08 16:40:50|10037.8|10027.8|10037.1|10027.1|10038.4|10028.4|10036.6|10026.6|18
1623170460000|2021-06-08 16:41:00|10037|10027|10036.4|10026.4|10038|10028|10036.4|10026.4|13
1623170470000|2021-06-08 16:41:10|10036|10026|10036.5|10026.5|10037.3|10027.3|10036|10026|7
1623170480000|2021-06-08 16:41:20|10036.3|10026.3|10036|10026|10036.3|10026.3|10036|10026|2
1623170490000|2021-06-08 16:41:30|10035.8|10025.8|10033.3|10023.3|10036.5|10026.5|10033.3|10023.3|13
1623170500000|2021-06-08 16:41:40|10033.1|10023.1|10033.3|10023.3|10033.4|10023.4|10032.6|10022.6|5
1623170510000|2021-06-08 16:41:50|10033|10023|10037.5|10027.5|10037.5|10027.5|10033|10023|5
1623170520000|2021-06-08 16:42:00|10037.8|10027.8|10038.4|10028.4|10039|10029|10037.8|10027.8|5
1623170530000|2021-06-08 16:42:10|10038.1|10028.1|10038.4|10028.4|10038.4|10028.4|10038.1|10028.1|2
1623170540000|2021-06-08 16:42:20|10038.1|10028.1|10038.1|10028.1|10038.1|10028.1|10038.1|10028.1|1
1623170560000|2021-06-08 16:42:40|10038|10028|10038.5|10028.5|10039.1|10029.1|10038|10028|7
1623170570000|2021-06-08 16:42:50|10038.3|10028.3|10037.9|10027.9|10038.3|10028.3|10037.9|10027.9|6
1623170580000|2021-06-08 16:43:00|10038.1|10028.1|10040.3|10030.3|10041.3|10031.3|10037.3|10027.3|8
1623170590000|2021-06-08 16:43:10|10039.5|10029.5|10040.3|10030.3|10040.5|10030.5|10039.5|10029.5|3
1623170600000|2021-06-08 16:43:20|10040.6|10030.6|10047.4|10037.4|10047.4|10037.4|10040.6|10030.6|11
1623170610000|2021-06-08 16:43:30|10047.3|10037.3|10047|10037|10047.8|10037.8|10046.5|10036.5|14
1623170620000|2021-06-08 16:43:40|10047.3|10037.3|10046.3|10036.3|10047.3|10037.3|10046.3|10036.3|12
1623170630000|2021-06-08 16:43:50|10045.9|10035.9|10045.4|10035.4|10046.5|10036.5|10044.9|10034.9|14
1623170640000|2021-06-08 16:44:00|10044.4|10034.4|10041.3|10031.3|10044.4|10034.4|10041.3|10031.3|13
1623170650000|2021-06-08 16:44:10|10041.1|10031.1|10039.1|10029.1|10041.1|10031.1|10039.1|10029.1|8
1623170660000|2021-06-08 16:44:20|10039.4|10029.4|10040.1|10030.1|10040.1|10030.1|10039.4|10029.4|8
1623170670000|2021-06-08 16:44:30|10039.1|10029.1|10039.5|10029.5|10040|10030|10039.1|10029.1|3
1623170680000|2021-06-08 16:44:40|10039.8|10029.8|10042|10032|10042.5|10032.5|10039.8|10029.8|4
1623170690000|2021-06-08 16:44:50|10041.8|10031.8|10041.4|10031.4|10041.8|10031.8|10039.4|10029.4|7
1623170700000|2021-06-08 16:45:00|10041.5|10031.5|10039.4|10029.4|10041.5|10031.5|10039.1|10029.1|12
1623170710000|2021-06-08 16:45:10|10039.5|10029.5|10038.1|10028.1|10039.5|10029.5|10038.1|10028.1|6
1623170720000|2021-06-08 16:45:20|10037.9|10027.9|10036.9|10026.9|10037.9|10027.9|10036.8|10026.8|6
1623170730000|2021-06-08 16:45:30|10036.8|10026.8|10041.1|10031.1|10041.9|10031.9|10036.1|10026.1|12
1623170740000|2021-06-08 16:45:40|10040.5|10030.5|10041.3|10031.3|10042.1|10032.1|10040.5|10030.5|14
1623170750000|2021-06-08 16:45:50|10040.9|10030.9|10038.1|10028.1|10040.9|10030.9|10038.1|10028.1|6
1623170760000|2021-06-08 16:46:00|10038.6|10028.6|10040.1|10030.1|10041.1|10031.1|10038.6|10028.6|14
1623170770000|2021-06-08 16:46:10|10039.9|10029.9|10039.4|10029.4|10039.9|10029.9|10039|10029|6
1623170780000|2021-06-08 16:46:20|10039.3|10029.3|10038.1|10028.1|10039.3|10029.3|10038|10028|3
1623170800000|2021-06-08 16:46:40|10038.4|10028.4|10038.6|10028.6|10038.8|10028.8|10038.4|10028.4|3
1623170810000|2021-06-08 16:46:50|10038.8|10028.8|10036.8|10026.8|10038.8|10028.8|10036.8|10026.8|7
1623170820000|2021-06-08 16:47:00|10036.9|10026.9|10039.1|10029.1|10039.1|10029.1|10036.9|10026.9|8
1623170830000|2021-06-08 16:47:10|10039|10029|10039|10029|10039.4|10029.4|10037.6|10027.6|12
1623170840000|2021-06-08 16:47:20|10039.1|10029.1|10037.1|10027.1|10039.1|10029.1|10037.1|10027.1|7
1623170850000|2021-06-08 16:47:30|10037|10027|10037|10027|10037.1|10027.1|10036.4|10026.4|7
1623170860000|2021-06-08 16:47:40|10036.8|10026.8|10036.3|10026.3|10037|10027|10035.8|10025.8|13
1623170870000|2021-06-08 16:47:50|10036.4|10026.4|10036.5|10026.5|10036.5|10026.5|10035.8|10025.8|11
1623170880000|2021-06-08 16:48:00|10036.4|10026.4|10036.3|10026.3|10036.8|10026.8|10036.3|10026.3|6
1623170890000|2021-06-08 16:48:10|10035.8|10025.8|10036.5|10026.5|10037.1|10027.1|10035.8|10025.8|9
1623170900000|2021-06-08 16:48:20|10036.3|10026.3|10036.3|10026.3|10036.9|10026.9|10035.9|10025.9|9
1623170910000|2021-06-08 16:48:30|10036|10026|10036|10026|10036.3|10026.3|10036|10026|5
1623170920000|2021-06-08 16:48:40|10036.3|10026.3|10041.8|10031.8|10041.8|10031.8|10035.8|10025.8|7
1623170930000|2021-06-08 16:48:50|10041.5|10031.5|10041.8|10031.8|10042|10032|10041.3|10031.3|11
1623170940000|2021-06-08 16:49:00|10041.5|10031.5|10042|10032|10042|10032|10041.3|10031.3|7
1623170950000|2021-06-08 16:49:10|10041.8|10031.8|10042|10032|10042.1|10032.1|10040.9|10030.9|9
1623170960000|2021-06-08 16:49:20|10042.3|10032.3|10041.5|10031.5|10042.3|10032.3|10041.5|10031.5|3
1623170970000|2021-06-08 16:49:30|10041.8|10031.8|10041.8|10031.8|10042.6|10032.6|10041.5|10031.5|6
1623170980000|2021-06-08 16:49:40|10041.5|10031.5|10041.8|10031.8|10041.9|10031.9|10041.5|10031.5|6
1623170990000|2021-06-08 16:49:50|10041.9|10031.9|10041.9|10031.9|10042|10032|10041.8|10031.8|5
1623171000000|2021-06-08 16:50:00|10041.8|10031.8|10041.3|10031.3|10041.8|10031.8|10040.6|10030.6|7
1623171010000|2021-06-08 16:50:10|10041.5|10031.5|10041.9|10031.9|10042.1|10032.1|10040.9|10030.9|11
1623171020000|2021-06-08 16:50:20|10041.8|10031.8|10042.5|10032.5|10043.6|10033.6|10041.8|10031.8|8
1623171040000|2021-06-08 16:50:40|10042.3|10032.3|10042.1|10032.1|10042.3|10032.3|10042.1|10032.1|2
1623171050000|2021-06-08 16:50:50|10042|10032|10042|10032|10042.3|10032.3|10042|10032|3
1623171060000|2021-06-08 16:51:00|10042.3|10032.3|10042.6|10032.6|10042.6|10032.6|10042.3|10032.3|3
1623171070000|2021-06-08 16:51:10|10043.1|10033.1|10042.9|10032.9|10043.1|10033.1|10042.9|10032.9|4
1623171080000|2021-06-08 16:51:20|10043.4|10033.4|10043.4|10033.4|10043.4|10033.4|10043.4|10033.4|1
1623171090000|2021-06-08 16:51:30|10043.1|10033.1|10042.9|10032.9|10043.1|10033.1|10042.9|10032.9|2
1623171100000|2021-06-08 16:51:40|10043.1|10033.1|10042.9|10032.9|10043.1|10033.1|10042.9|10032.9|4
1623171110000|2021-06-08 16:51:50|10043.1|10033.1|10043.8|10033.8|10043.8|10033.8|10043.1|10033.1|2
1623171120000|2021-06-08 16:52:00|10044|10034|10044|10034|10044|10034|10043.1|10033.1|5
1623171140000|2021-06-08 16:52:20|10043.8|10033.8|10042.9|10032.9|10043.8|10033.8|10042.9|10032.9|3
1623171150000|2021-06-08 16:52:30|10042.6|10032.6|10041.9|10031.9|10042.6|10032.6|10041.9|10031.9|3
1623171160000|2021-06-08 16:52:40|10041.6|10031.6|10041.1|10031.1|10041.6|10031.6|10041.1|10031.1|3
1623171170000|2021-06-08 16:52:50|10041.4|10031.4|10041.9|10031.9|10041.9|10031.9|10039.1|10029.1|14
1623171180000|2021-06-08 16:53:00|10042.1|10032.1|10042.9|10032.9|10043.4|10033.4|10042|10032|12
1623171190000|2021-06-08 16:53:10|10043.1|10033.1|10047.9|10037.9|10048.4|10038.4|10043.1|10033.1|12
1623171200000|2021-06-08 16:53:20|10048.1|10038.1|10049.4|10039.4|10049.5|10039.5|10048.1|10038.1|8
1623171210000|2021-06-08 16:53:30|10049|10039|10047.9|10037.9|10049|10039|10047.9|10037.9|6
1623171220000|2021-06-08 16:53:40|10048.1|10038.1|10046.5|10036.5|10048.1|10038.1|10046.5|10036.5|5
1623171230000|2021-06-08 16:53:50|10046.8|10036.8|10046.8|10036.8|10046.8|10036.8|10046.5|10036.5|5
1623171240000|2021-06-08 16:54:00|10047|10037|10048.6|10038.6|10048.6|10038.6|10047|10037|10
1623171250000|2021-06-08 16:54:10|10048.8|10038.8|10049.5|10039.5|10049.5|10039.5|10048.4|10038.4|6
1623171260000|2021-06-08 16:54:20|10049.3|10039.3|10048.9|10038.9|10049.3|10039.3|10048.9|10038.9|5
1623171270000|2021-06-08 16:54:30|10048.6|10038.6|10046.6|10036.6|10048.6|10038.6|10046.6|10036.6|8
1623171280000|2021-06-08 16:54:40|10046.8|10036.8|10046.6|10036.6|10046.8|10036.8|10046.1|10036.1|7
1623171290000|2021-06-08 16:54:50|10046.8|10036.8|10046.8|10036.8|10046.8|10036.8|10046.5|10036.5|7
1623171300000|2021-06-08 16:55:00|10047.3|10037.3|10043.5|10033.5|10047.3|10037.3|10043.5|10033.5|12
1623171310000|2021-06-08 16:55:10|10043.1|10033.1|10042.9|10032.9|10043.1|10033.1|10042.4|10032.4|4
1623171320000|2021-06-08 16:55:20|10042.8|10032.8|10040.5|10030.5|10042.8|10032.8|10040.5|10030.5|10
1623171330000|2021-06-08 16:55:30|10040.8|10030.8|10040.6|10030.6|10041.1|10031.1|10039.5|10029.5|8
1623171340000|2021-06-08 16:55:40|10040.9|10030.9|10041.8|10031.8|10042.1|10032.1|10040.9|10030.9|10
1623171350000|2021-06-08 16:55:50|10042.1|10032.1|10039|10029|10042.1|10032.1|10039|10029|11
1623171360000|2021-06-08 16:56:00|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|1
1623171370000|2021-06-08 16:56:10|10039.1|10029.1|10039.5|10029.5|10039.8|10029.8|10039|10029|10
1623171380000|2021-06-08 16:56:20|10039.8|10029.8|10041|10031|10042.3|10032.3|10039.8|10029.8|14
1623171390000|2021-06-08 16:56:30|10041.3|10031.3|10044.3|10034.3|10045.3|10035.3|10041.3|10031.3|15
1623171400000|2021-06-08 16:56:40|10044.4|10034.4|10043.9|10033.9|10044.4|10034.4|10043.9|10033.9|6
1623171410000|2021-06-08 16:56:50|10044.3|10034.3|10039.3|10029.3|10044.3|10034.3|10039.1|10029.1|14
1623171420000|2021-06-08 16:57:00|10040|10030|10041.8|10031.8|10042.3|10032.3|10040|10030|12
1623171430000|2021-06-08 16:57:10|10042.9|10032.9|10044.3|10034.3|10044.3|10034.3|10042.3|10032.3|8
1623171440000|2021-06-08 16:57:20|10044.8|10034.8|10043.8|10033.8|10045.1|10035.1|10043.8|10033.8|7
1623171450000|2021-06-08 16:57:30|10043.5|10033.5|10044.8|10034.8|10044.8|10034.8|10043.5|10033.5|3
1623171460000|2021-06-08 16:57:40|10044.3|10034.3|10044|10034|10044.3|10034.3|10043|10033|8
1623171470000|2021-06-08 16:57:50|10044.3|10034.3|10042.8|10032.8|10044.8|10034.8|10042.6|10032.6|12
1623171480000|2021-06-08 16:58:00|10042.4|10032.4|10041|10031|10042.4|10032.4|10039.1|10029.1|13
1623171490000|2021-06-08 16:58:10|10040.8|10030.8|10042|10032|10043|10033|10040.8|10030.8|10
1623171500000|2021-06-08 16:58:20|10042.8|10032.8|10041.8|10031.8|10043|10033|10041.8|10031.8|7
1623171510000|2021-06-08 16:58:30|10042.1|10032.1|10041.6|10031.6|10042.1|10032.1|10041.5|10031.5|7
1623171520000|2021-06-08 16:58:40|10041.5|10031.5|10042.1|10032.1|10042.1|10032.1|10041.1|10031.1|7
1623171530000|2021-06-08 16:58:50|10042.6|10032.6|10043.3|10033.3|10044|10034|10042.6|10032.6|8
1623171540000|2021-06-08 16:59:00|10043.5|10033.5|10042.5|10032.5|10045.4|10035.4|10041.3|10031.3|20
1623171550000|2021-06-08 16:59:10|10040.3|10030.3|10041.3|10031.3|10041.8|10031.8|10040|10030|22
1623171560000|2021-06-08 16:59:20|10041.1|10031.1|10041.5|10031.5|10041.8|10031.8|10040.1|10030.1|14
1623196920000|2021-06-09 00:02:00|10014.4|10004.4|10012.5|10002.5|10014.4|10004.4|10011.4|10001.4|5
1623196930000|2021-06-09 00:02:10|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|1
1623196940000|2021-06-09 00:02:20|10012.4|10002.4|10012.4|10002.4|10012.4|10002.4|10012.4|10002.4|1
1623196950000|2021-06-09 00:02:30|10012.6|10002.6|10012.5|10002.5|10012.6|10002.6|10012.5|10002.5|2
1623196960000|2021-06-09 00:02:40|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|1
1623196970000|2021-06-09 00:02:50|10012.4|10002.4|10011.9|10001.9|10012.4|10002.4|10011.9|10001.9|3
1623196990000|2021-06-09 00:03:10|10010.8|10000.8|10010|10000|10011.1|10001.1|10010|10000|4
1623197000000|2021-06-09 00:03:20|10009.8|9999.8|10009|9999|10009.8|9999.8|10009|9999|2
1623197010000|2021-06-09 00:03:30|10009.1|9999.1|10009.1|9999.1|10009.1|9999.1|10009.1|9999.1|1
1623197020000|2021-06-09 00:03:40|10008.9|9998.9|10008.9|9998.9|10009.1|9999.1|10008.9|9998.9|3
1623197030000|2021-06-09 00:03:50|10008.6|9998.6|10009.3|9999.3|10009.3|9999.3|10008.6|9998.6|4
1623197040000|2021-06-09 00:04:00|10008.9|9998.9|10010.1|10000.1|10010.1|10000.1|10008.9|9998.9|6
1623197100000|2021-06-09 00:05:00|10010.4|10000.4|10010.8|10000.8|10010.8|10000.8|10010.4|10000.4|3
1623197110000|2021-06-09 00:05:10|10010.4|10000.4|10009.9|9999.9|10010.4|10000.4|10009.9|9999.9|2
1623197120000|2021-06-09 00:05:20|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|1
1623197130000|2021-06-09 00:05:30|10009.9|9999.9|10009.8|9999.8|10009.9|9999.9|10009.8|9999.8|2
1623197140000|2021-06-09 00:05:40|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|1
1623197150000|2021-06-09 00:05:50|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|1
1623197170000|2021-06-09 00:06:10|10008.9|9998.9|10009.4|9999.4|10009.4|9999.4|10008.9|9998.9|2
1623197180000|2021-06-09 00:06:20|10009.5|9999.5|10009.9|9999.9|10009.9|9999.9|10009.5|9999.5|2
1623197190000|2021-06-09 00:06:30|10010|10000|10009.9|9999.9|10010|10000|10009.9|9999.9|2
1623197200000|2021-06-09 00:06:40|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|1
1623197210000|2021-06-09 00:06:50|10009.3|9999.3|10008.8|9998.8|10009.3|9999.3|10008.8|9998.8|2
1623197220000|2021-06-09 00:07:00|10009.4|9999.4|10009.6|9999.6|10009.6|9999.6|10009.4|9999.4|2
1623197230000|2021-06-09 00:07:10|10008.9|9998.9|10009.5|9999.5|10009.5|9999.5|10008.9|9998.9|3
1623197240000|2021-06-09 00:07:20|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|1
1623197250000|2021-06-09 00:07:30|10009.5|9999.5|10010|10000|10010|10000|10009.5|9999.5|3
1623197260000|2021-06-09 00:07:40|10009.8|9999.8|10009.9|9999.9|10010|10000|10009.8|9999.8|4
1623197270000|2021-06-09 00:07:50|10009.6|9999.6|10009.5|9999.5|10009.6|9999.6|10009.5|9999.5|2
1623197280000|2021-06-09 00:08:00|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|1
1623197300000|2021-06-09 00:08:20|10009.5|9999.5|10009.4|9999.4|10009.5|9999.5|10009.4|9999.4|2
1623197320000|2021-06-09 00:08:40|10009.3|9999.3|10008.9|9998.9|10009.3|9999.3|10008.4|9998.4|3
1623197330000|2021-06-09 00:08:50|10009|9999|10008.9|9998.9|10009.4|9999.4|10008.9|9998.9|3
1623197340000|2021-06-09 00:09:00|10009.1|9999.1|10007.9|9997.9|10009.5|9999.5|10007.9|9997.9|4
1623197360000|2021-06-09 00:09:20|10007.4|9997.4|10007.9|9997.9|10007.9|9997.9|10007.4|9997.4|3
1623197370000|2021-06-09 00:09:30|10007.5|9997.5|10005.9|9995.9|10007.5|9997.5|10005.9|9995.9|5
1623197380000|2021-06-09 00:09:40|10006|9996|10006|9996|10006|9996|10006|9996|1
1623197390000|2021-06-09 00:09:50|10005.9|9995.9|10004.6|9994.6|10005.9|9995.9|10004.6|9994.6|4
1623197400000|2021-06-09 00:10:00|10004.4|9994.4|10005.4|9995.4|10005.4|9995.4|10004.4|9994.4|3
1623197420000|2021-06-09 00:10:20|10005.5|9995.5|10006|9996|10006|9996|10005.5|9995.5|2
1623197430000|2021-06-09 00:10:30|10007.1|9997.1|10006.6|9996.6|10007.1|9997.1|10006.4|9996.4|7
1623197440000|2021-06-09 00:10:40|10007.1|9997.1|10007.4|9997.4|10007.4|9997.4|10007.1|9997.1|2
1623197450000|2021-06-09 00:10:50|10006.9|9996.9|10007.4|9997.4|10007.4|9997.4|10006.9|9996.9|3
1623197460000|2021-06-09 00:11:00|10007.5|9997.5|10008.9|9998.9|10009.1|9999.1|10007.5|9997.5|8
1623197470000|2021-06-09 00:11:10|10009.1|9999.1|10009.4|9999.4|10009.4|9999.4|10009.1|9999.1|2
1623197510000|2021-06-09 00:11:50|10009.9|9999.9|10009.4|9999.4|10009.9|9999.9|10009.4|9999.4|2
1623197530000|2021-06-09 00:12:10|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|1
1623197540000|2021-06-09 00:12:20|10010|10000|10010.6|10000.6|10010.6|10000.6|10010|10000|4
1623197550000|2021-06-09 00:12:30|10010.9|10000.9|10010|10000|10010.9|10000.9|10010|10000|2
1623197590000|2021-06-09 00:13:10|10010.3|10000.3|10011.8|10001.8|10011.8|10001.8|10010.3|10000.3|3
1623197600000|2021-06-09 00:13:20|10012|10002|10011.8|10001.8|10012.1|10002.1|10011.8|10001.8|3
1623197610000|2021-06-09 00:13:30|10012|10002|10011.8|10001.8|10012.1|10002.1|10011.8|10001.8|3
1623197630000|2021-06-09 00:13:50|10012|10002|10011.8|10001.8|10012|10002|10011.8|10001.8|2
1623197670000|2021-06-09 00:14:30|10011.6|10001.6|10011|10001|10011.6|10001.6|10011|10001|2
1623197730000|2021-06-09 00:15:30|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|1
1623197740000|2021-06-09 00:15:40|10011.1|10001.1|10011.5|10001.5|10011.5|10001.5|10011.1|10001.1|3
1623197750000|2021-06-09 00:15:50|10011.9|10001.9|10011.5|10001.5|10011.9|10001.9|10011.5|10001.5|2
1623197760000|2021-06-09 00:16:00|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|1
1623197790000|2021-06-09 00:16:30|10011.5|10001.5|10011.1|10001.1|10011.5|10001.5|10010.8|10000.8|4
1623197800000|2021-06-09 00:16:40|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1623197810000|2021-06-09 00:16:50|10011|10001|10010.6|10000.6|10011|10001|10010.6|10000.6|2
1623197820000|2021-06-09 00:17:00|10009.3|9999.3|10009.3|9999.3|10009.5|9999.5|10009|9999|6
1623197830000|2021-06-09 00:17:10|10009.1|9999.1|10008.1|9998.1|10009.1|9999.1|10008.1|9998.1|2
1623197840000|2021-06-09 00:17:20|10008|9998|10008|9998|10008|9998|10008|9998|1
1623197850000|2021-06-09 00:17:30|10007.5|9997.5|10006.3|9996.3|10007.5|9997.5|10006.3|9996.3|2
1623197860000|2021-06-09 00:17:40|10006.6|9996.6|10006.9|9996.9|10006.9|9996.9|10006.6|9996.6|4
1623197880000|2021-06-09 00:18:00|10007.1|9997.1|10008|9998|10008|9998|10007.1|9997.1|4
1623197900000|2021-06-09 00:18:20|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|1
1623197920000|2021-06-09 00:18:40|10009|9999|10009.4|9999.4|10009.4|9999.4|10009|9999|2
1623197930000|2021-06-09 00:18:50|10008.8|9998.8|10009.4|9999.4|10009.4|9999.4|10008.8|9998.8|3
1623197940000|2021-06-09 00:19:00|10010.4|10000.4|10011|10001|10011|10001|10009.8|9999.8|4
1623197950000|2021-06-09 00:19:10|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1623197960000|2021-06-09 00:19:20|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|1
1623197980000|2021-06-09 00:19:40|10011.6|10001.6|10011.8|10001.8|10011.8|10001.8|10011.6|10001.6|2
1623197990000|2021-06-09 00:19:50|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|1
1623198000000|2021-06-09 00:20:00|10011.6|10001.6|10012.6|10002.6|10012.6|10002.6|10011.5|10001.5|6
1623198020000|2021-06-09 00:20:20|10013.1|10003.1|10012.9|10002.9|10013.1|10003.1|10012.9|10002.9|2
1623198030000|2021-06-09 00:20:30|10013|10003|10016.1|10006.1|10016.1|10006.1|10013|10003|5
1623198040000|2021-06-09 00:20:40|10016.8|10006.8|10016.6|10006.6|10017|10007|10016.4|10006.4|5
1623198050000|2021-06-09 00:20:50|10015.9|10005.9|10015.9|10005.9|10015.9|10005.9|10015.9|10005.9|1
1623198100000|2021-06-09 00:21:40|10016.1|10006.1|10016.4|10006.4|10016.4|10006.4|10016.1|10006.1|2
1623198110000|2021-06-09 00:21:50|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|10016.8|10006.8|1
1623198140000|2021-06-09 00:22:20|10017.1|10007.1|10017.4|10007.4|10017.4|10007.4|10017.1|10007.1|2
1623198160000|2021-06-09 00:22:40|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|1
1623198170000|2021-06-09 00:22:50|10017|10007|10017|10007|10017.4|10007.4|10016.9|10006.9|7
1623198180000|2021-06-09 00:23:00|10017.3|10007.3|10018.9|10008.9|10018.9|10008.9|10016.9|10006.9|7
1623198190000|2021-06-09 00:23:10|10018.5|10008.5|10018.4|10008.4|10018.5|10008.5|10018.4|10008.4|2
1623198200000|2021-06-09 00:23:20|10018.6|10008.6|10019.4|10009.4|10019.5|10009.5|10018.6|10008.6|4
1623198210000|2021-06-09 00:23:30|10019.6|10009.6|10019|10009|10019.8|10009.8|10019|10009|4
1623198220000|2021-06-09 00:23:40|10019.5|10009.5|10019.8|10009.8|10019.8|10009.8|10019.5|10009.5|2
1623198230000|2021-06-09 00:23:50|10019.6|10009.6|10018.8|10008.8|10019.6|10009.6|10018.8|10008.8|2
1623198250000|2021-06-09 00:24:10|10018.4|10008.4|10017|10007|10018.4|10008.4|10017|10007|2
1623198260000|2021-06-09 00:24:20|10017.1|10007.1|10017.3|10007.3|10017.6|10007.6|10017.1|10007.1|5
1623198270000|2021-06-09 00:24:30|10016.9|10006.9|10017.5|10007.5|10017.5|10007.5|10016.9|10006.9|8
1623198280000|2021-06-09 00:24:40|10017|10007|10017|10007|10017|10007|10017|10007|1
1623198290000|2021-06-09 00:24:50|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|1
1623198310000|2021-06-09 00:25:10|10016.4|10006.4|10016.8|10006.8|10016.8|10006.8|10015.9|10005.9|3
1623198320000|2021-06-09 00:25:20|10016.4|10006.4|10014.1|10004.1|10016.4|10006.4|10014.1|10004.1|4
1623198350000|2021-06-09 00:25:50|10013.9|10003.9|10012.6|10002.6|10013.9|10003.9|10012.6|10002.6|5
1623198360000|2021-06-09 00:26:00|10013.1|10003.1|10013.1|10003.1|10013.1|10003.1|10013.1|10003.1|1
1623198370000|2021-06-09 00:26:10|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|1
1623198390000|2021-06-09 00:26:30|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|1
1623198400000|2021-06-09 00:26:40|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|1
1623198420000|2021-06-09 00:27:00|10012.6|10002.6|10011.4|10001.4|10012.6|10002.6|10011.4|10001.4|3
1623198430000|2021-06-09 00:27:10|10011.6|10001.6|10012.4|10002.4|10012.5|10002.5|10011.6|10001.6|3
1623198440000|2021-06-09 00:27:20|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|1
1623198450000|2021-06-09 00:27:30|10012.8|10002.8|10013.6|10003.6|10014.1|10004.1|10012.8|10002.8|5
1623198470000|2021-06-09 00:27:50|10013.8|10003.8|10013.8|10003.8|10013.9|10003.9|10013.8|10003.8|3
1623198480000|2021-06-09 00:28:00|10013.9|10003.9|10015.8|10005.8|10015.8|10005.8|10013.9|10003.9|4
1623198490000|2021-06-09 00:28:10|10016.1|10006.1|10016.5|10006.5|10016.5|10006.5|10016|10006|5
1623198500000|2021-06-09 00:28:20|10016.8|10006.8|10017.4|10007.4|10017.4|10007.4|10016.8|10006.8|2
1623198510000|2021-06-09 00:28:30|10017.6|10007.6|10018|10008|10018|10008|10017.6|10007.6|2
1623198520000|2021-06-09 00:28:40|10017.6|10007.6|10017.4|10007.4|10017.6|10007.6|10017.4|10007.4|2
1623198540000|2021-06-09 00:29:00|10017.6|10007.6|10017.9|10007.9|10018.6|10008.6|10017.6|10007.6|7
1623198550000|2021-06-09 00:29:10|10018.1|10008.1|10017.8|10007.8|10018.1|10008.1|10017.8|10007.8|3
1623198570000|2021-06-09 00:29:30|10017.4|10007.4|10017.6|10007.6|10017.6|10007.6|10017.1|10007.1|4
1623198580000|2021-06-09 00:29:40|10018|10008|10017.9|10007.9|10018|10008|10017.9|10007.9|2
1623198590000|2021-06-09 00:29:50|10017.8|10007.8|10017.1|10007.1|10017.8|10007.8|10017.1|10007.1|3
1623198610000|2021-06-09 00:30:10|10016.6|10006.6|10016.5|10006.5|10016.8|10006.8|10016.4|10006.4|4
1623198620000|2021-06-09 00:30:20|10016.3|10006.3|10016.4|10006.4|10016.4|10006.4|10016.1|10006.1|3
1623198630000|2021-06-09 00:30:30|10016.1|10006.1|10015.1|10005.1|10016.1|10006.1|10015.1|10005.1|3
1623198640000|2021-06-09 00:30:40|10015|10005|10013.6|10003.6|10015|10005|10013.6|10003.6|4
1623198660000|2021-06-09 00:31:00|10013.9|10003.9|10013.9|10003.9|10013.9|10003.9|10013.9|10003.9|1
1623198680000|2021-06-09 00:31:20|10014.9|10004.9|10014.9|10004.9|10014.9|10004.9|10014.9|10004.9|1
1623198720000|2021-06-09 00:32:00|10015|10005|10016|10006|10016|10006|10015|10005|2
1623198750000|2021-06-09 00:32:30|10016.4|10006.4|10018.5|10008.5|10018.5|10008.5|10016.4|10006.4|6
1623198760000|2021-06-09 00:32:40|10018.1|10008.1|10018.4|10008.4|10018.4|10008.4|10018.1|10008.1|2
1623198780000|2021-06-09 00:33:00|10018.3|10008.3|10018.1|10008.1|10018.4|10008.4|10018.1|10008.1|3
1623198790000|2021-06-09 00:33:10|10017.9|10007.9|10016.6|10006.6|10017.9|10007.9|10016.6|10006.6|5
1623198800000|2021-06-09 00:33:20|10016.1|10006.1|10015.9|10005.9|10016.1|10006.1|10015.9|10005.9|2
1623198810000|2021-06-09 00:33:30|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|1
1623198830000|2021-06-09 00:33:50|10015.9|10005.9|10017.1|10007.1|10017.1|10007.1|10015.9|10005.9|6
1623198840000|2021-06-09 00:34:00|10017.3|10007.3|10018.4|10008.4|10018.4|10008.4|10017.3|10007.3|2
1623198850000|2021-06-09 00:34:10|10018.5|10008.5|10018.4|10008.4|10018.5|10008.5|10017.9|10007.9|4
1623198860000|2021-06-09 00:34:20|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|1
1623198880000|2021-06-09 00:34:40|10018|10008|10018.4|10008.4|10018.4|10008.4|10018|10008|2
1623198890000|2021-06-09 00:34:50|10018.1|10008.1|10017.5|10007.5|10018.9|10008.9|10017.5|10007.5|5
1623198900000|2021-06-09 00:35:00|10016.6|10006.6|10015.9|10005.9|10016.6|10006.6|10015.9|10005.9|4
1623198920000|2021-06-09 00:35:20|10015.4|10005.4|10014.3|10004.3|10015.4|10005.4|10014.3|10004.3|3
1623198940000|2021-06-09 00:35:40|10014.4|10004.4|10014.4|10004.4|10014.4|10004.4|10014.4|10004.4|1
1623198950000|2021-06-09 00:35:50|10014.6|10004.6|10014.5|10004.5|10014.9|10004.9|10014.5|10004.5|4
1623198990000|2021-06-09 00:36:30|10014.1|10004.1|10013.9|10003.9|10014.1|10004.1|10013.6|10003.6|3
1623199020000|2021-06-09 00:37:00|10014|10004|10014|10004|10014|10004|10014|10004|1
1623199030000|2021-06-09 00:37:10|10013.9|10003.9|10013.9|10003.9|10013.9|10003.9|10013.9|10003.9|1
1623199060000|2021-06-09 00:37:40|10014.1|10004.1|10012.1|10002.1|10014.1|10004.1|10012.1|10002.1|3
1623199070000|2021-06-09 00:37:50|10012.4|10002.4|10012.4|10002.4|10012.6|10002.6|10012.4|10002.4|3
1623199090000|2021-06-09 00:38:10|10012.5|10002.5|10012.4|10002.4|10012.6|10002.6|10012.4|10002.4|3
1623199100000|2021-06-09 00:38:20|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|1
1623199120000|2021-06-09 00:38:40|10012.4|10002.4|10011.4|10001.4|10012.4|10002.4|10010.4|10000.4|8
1623199140000|2021-06-09 00:39:00|10011.1|10001.1|10012.1|10002.1|10012.1|10002.1|10011.1|10001.1|4
1623199150000|2021-06-09 00:39:10|10011.9|10001.9|10011.1|10001.1|10011.9|10001.9|10011.1|10001.1|3
1623199160000|2021-06-09 00:39:20|10011.4|10001.4|10011.9|10001.9|10011.9|10001.9|10011.4|10001.4|3
1623199170000|2021-06-09 00:39:30|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|1
1623199190000|2021-06-09 00:39:50|10011.9|10001.9|10011.4|10001.4|10011.9|10001.9|10011.4|10001.4|2
1623199200000|2021-06-09 00:40:00|10011.9|10001.9|10012.5|10002.5|10012.5|10002.5|10011.9|10001.9|2
1623199230000|2021-06-09 00:40:30|10012.6|10002.6|10013.4|10003.4|10013.6|10003.6|10012.6|10002.6|3
1623199240000|2021-06-09 00:40:40|10013.1|10003.1|10012.6|10002.6|10013.1|10003.1|10012.6|10002.6|2
1623199250000|2021-06-09 00:40:50|10012.5|10002.5|10011.4|10001.4|10012.5|10002.5|10011.4|10001.4|4
1623199260000|2021-06-09 00:41:00|10011.5|10001.5|10011.9|10001.9|10011.9|10001.9|10011.5|10001.5|2
1623199270000|2021-06-09 00:41:10|10011.6|10001.6|10011.3|10001.3|10011.6|10001.6|10011.3|10001.3|3
1623199290000|2021-06-09 00:41:30|10011.4|10001.4|10011.9|10001.9|10011.9|10001.9|10011.4|10001.4|2
1623199300000|2021-06-09 00:41:40|10011.5|10001.5|10011.9|10001.9|10011.9|10001.9|10011.5|10001.5|2
1623199310000|2021-06-09 00:41:50|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|1
1623199350000|2021-06-09 00:42:30|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1623199410000|2021-06-09 00:43:30|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|1
1623199440000|2021-06-09 00:44:00|10012.4|10002.4|10014.4|10004.4|10014.4|10004.4|10012.4|10002.4|2
1623199460000|2021-06-09 00:44:20|10014.1|10004.1|10013.9|10003.9|10014.1|10004.1|10013.9|10003.9|2
1623199490000|2021-06-09 00:44:50|10014|10004|10014|10004|10014|10004|10014|10004|1
1623199500000|2021-06-09 00:45:00|10014.4|10004.4|10013.9|10003.9|10014.6|10004.6|10013.9|10003.9|4
1623199520000|2021-06-09 00:45:20|10013.8|10003.8|10014|10004|10014|10004|10013.8|10003.8|3
1623199530000|2021-06-09 00:45:30|10014.4|10004.4|10014.4|10004.4|10014.4|10004.4|10014.4|10004.4|1
1623199540000|2021-06-09 00:45:40|10014.5|10004.5|10015.6|10005.6|10015.6|10005.6|10014.5|10004.5|2
1623199550000|2021-06-09 00:45:50|10015.3|10005.3|10015.5|10005.5|10015.5|10005.5|10014.9|10004.9|4
1623199560000|2021-06-09 00:46:00|10015.3|10005.3|10015.5|10005.5|10015.5|10005.5|10015.3|10005.3|2
1623199570000|2021-06-09 00:46:10|10015.8|10005.8|10016.4|10006.4|10016.4|10006.4|10015.8|10005.8|2
1623199580000|2021-06-09 00:46:20|10016.1|10006.1|10016.4|10006.4|10016.4|10006.4|10016.1|10006.1|3
1623199610000|2021-06-09 00:46:50|10016.5|10006.5|10017.6|10007.6|10017.6|10007.6|10016.5|10006.5|8
1623199620000|2021-06-09 00:47:00|10017.4|10007.4|10016.4|10006.4|10017.4|10007.4|10016.4|10006.4|9
1623199630000|2021-06-09 00:47:10|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|1
1623199640000|2021-06-09 00:47:20|10016.4|10006.4|10016.6|10006.6|10016.6|10006.6|10016.4|10006.4|6
1623199690000|2021-06-09 00:48:10|10017.1|10007.1|10016.6|10006.6|10017.1|10007.1|10016.4|10006.4|5
1623199700000|2021-06-09 00:48:20|10016.4|10006.4|10016.6|10006.6|10016.6|10006.6|10016.4|10006.4|2
1623199710000|2021-06-09 00:48:30|10016.4|10006.4|10016.4|10006.4|10016.6|10006.6|10016.4|10006.4|3
1623199720000|2021-06-09 00:48:40|10016.5|10006.5|10016.6|10006.6|10016.6|10006.6|10016.5|10006.5|2
1623199730000|2021-06-09 00:48:50|10016.9|10006.9|10017.1|10007.1|10017.1|10007.1|10016.9|10006.9|2
1623199740000|2021-06-09 00:49:00|10017.4|10007.4|10018.1|10008.1|10018.4|10008.4|10017.4|10007.4|3
1623199750000|2021-06-09 00:49:10|10019.1|10009.1|10018.1|10008.1|10019.1|10009.1|10018.1|10008.1|3
1623199760000|2021-06-09 00:49:20|10018.4|10008.4|10018.1|10008.1|10018.4|10008.4|10017.6|10007.6|6
1623199770000|2021-06-09 00:49:30|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|1
1623199810000|2021-06-09 00:50:10|10017.4|10007.4|10018.1|10008.1|10018.1|10008.1|10017.4|10007.4|2
1623199820000|2021-06-09 00:50:20|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|1
1623199840000|2021-06-09 00:50:40|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|10018.6|10008.6|4
1623199850000|2021-06-09 00:50:50|10019|10009|10018|10008|10019.1|10009.1|10018|10008|4
1623199860000|2021-06-09 00:51:00|10018.1|10008.1|10018.9|10008.9|10019.1|10009.1|10018.1|10008.1|3
1623199870000|2021-06-09 00:51:10|10018.6|10008.6|10017.9|10007.9|10018.6|10008.6|10017.5|10007.5|4
1623199900000|2021-06-09 00:51:40|10018|10008|10018|10008|10018|10008|10018|10008|1
1623199910000|2021-06-09 00:51:50|10017.9|10007.9|10018|10008|10018|10008|10017.9|10007.9|2
1623199920000|2021-06-09 00:52:00|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|1
1623199930000|2021-06-09 00:52:10|10018.6|10008.6|10018.9|10008.9|10019.6|10009.6|10018.6|10008.6|6
1623199940000|2021-06-09 00:52:20|10018.6|10008.6|10018.9|10008.9|10019.1|10009.1|10018.4|10008.4|8
1623199950000|2021-06-09 00:52:30|10019.4|10009.4|10017.9|10007.9|10019.4|10009.4|10017.9|10007.9|6
1623199970000|2021-06-09 00:52:50|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1623199980000|2021-06-09 00:53:00|10017.9|10007.9|10018.4|10008.4|10018.4|10008.4|10017.9|10007.9|6
1623199990000|2021-06-09 00:53:10|10018.1|10008.1|10017.9|10007.9|10018.1|10008.1|10017.9|10007.9|2
1623200040000|2021-06-09 00:54:00|10018|10008|10018|10008|10018|10008|10018|10008|1
1623200050000|2021-06-09 00:54:10|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|1
1623200090000|2021-06-09 00:54:50|10018.1|10008.1|10017.9|10007.9|10018.1|10008.1|10017.9|10007.9|2
1623200100000|2021-06-09 00:55:00|10018.1|10008.1|10018.6|10008.6|10018.6|10008.6|10018.1|10008.1|3
1623200110000|2021-06-09 00:55:10|10018.5|10008.5|10020.9|10010.9|10021|10011|10018.5|10008.5|3
1623200120000|2021-06-09 00:55:20|10021.3|10011.3|10021.6|10011.6|10021.8|10011.8|10021.3|10011.3|3
1623200130000|2021-06-09 00:55:30|10021.8|10011.8|10021.6|10011.6|10021.9|10011.9|10021.6|10011.6|3
1623200140000|2021-06-09 00:55:40|10022.6|10012.6|10023.8|10013.8|10023.8|10013.8|10022.6|10012.6|2
1623200150000|2021-06-09 00:55:50|10024.4|10014.4|10025.3|10015.3|10025.3|10015.3|10024.4|10014.4|4
1623200160000|2021-06-09 00:56:00|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|10025.6|10015.6|1
1623200170000|2021-06-09 00:56:10|10025.4|10015.4|10025.4|10015.4|10025.4|10015.4|10025.4|10015.4|1
1623200190000|2021-06-09 00:56:30|10026.6|10016.6|10025.6|10015.6|10026.6|10016.6|10025.4|10015.4|5
1623200200000|2021-06-09 00:56:40|10025.3|10015.3|10025.8|10015.8|10025.9|10015.9|10025.1|10015.1|8
1623200210000|2021-06-09 00:56:50|10030.5|10020.5|10028.6|10018.6|10030.5|10020.5|10028.5|10018.5|6
1623200220000|2021-06-09 00:57:00|10029|10019|10033.6|10023.6|10033.6|10023.6|10029|10019|2
1623200230000|2021-06-09 00:57:10|10033.9|10023.9|10034.6|10024.6|10034.6|10024.6|10033.9|10023.9|2
1623200240000|2021-06-09 00:57:20|10034.4|10024.4|10033|10023|10034.4|10024.4|10033|10023|2
1623200250000|2021-06-09 00:57:30|10032.8|10022.8|10031.4|10021.4|10032.8|10022.8|10031.4|10021.4|4
1623200260000|2021-06-09 00:57:40|10029.9|10019.9|10030.4|10020.4|10030.4|10020.4|10029.9|10019.9|2
1623200280000|2021-06-09 00:58:00|10030|10020|10032.4|10022.4|10032.4|10022.4|10029.5|10019.5|3
1623200290000|2021-06-09 00:58:10|10032|10022|10033.5|10023.5|10033.5|10023.5|10032|10022|6
1623200300000|2021-06-09 00:58:20|10034.1|10024.1|10034.6|10024.6|10034.6|10024.6|10034.1|10024.1|2
1623200310000|2021-06-09 00:58:30|10036.1|10026.1|10036.1|10026.1|10036.1|10026.1|10036.1|10026.1|1
1623200320000|2021-06-09 00:58:40|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|1
1623200330000|2021-06-09 00:58:50|10036.8|10026.8|10036.8|10026.8|10036.8|10026.8|10036.8|10026.8|1
1623200360000|2021-06-09 00:59:20|10037.1|10027.1|10037.1|10027.1|10037.1|10027.1|10037.1|10027.1|1
1623200370000|2021-06-09 00:59:30|10036.9|10026.9|10037.1|10027.1|10037.1|10027.1|10036.9|10026.9|2
1623200400000|2021-06-09 01:00:00|10037.3|10027.3|10044.6|10034.6|10045.3|10035.3|10036.5|10026.5|21
1623200410000|2021-06-09 01:00:10|10043.4|10033.4|10029.3|10019.3|10043.4|10033.4|10022.4|10012.4|28
1623200420000|2021-06-09 01:00:20|10029.4|10019.4|10027.4|10017.4|10032.4|10022.4|10027.4|10017.4|25
1623200430000|2021-06-09 01:00:30|10026.5|10016.5|10015.9|10005.9|10026.5|10016.5|10013.4|10003.4|28
1623200440000|2021-06-09 01:00:40|10018.1|10008.1|10017.9|10007.9|10021.6|10011.6|10015.1|10005.1|19
1623200450000|2021-06-09 01:00:50|10018.1|10008.1|10014.5|10004.5|10018.1|10008.1|10012.6|10002.6|26
1623200460000|2021-06-09 01:01:00|10013.8|10003.8|10008.9|9998.9|10015.4|10005.4|10007.1|9997.1|26
1623200470000|2021-06-09 01:01:10|10009.6|9999.6|10007.3|9997.3|10010.4|10000.4|10006.9|9996.9|24
1623200480000|2021-06-09 01:01:20|10007.6|9997.6|10009.4|9999.4|10009.4|9999.4|10006.6|9996.6|20
1623200490000|2021-06-09 01:01:30|10009.1|9999.1|10000.4|9990.4|10009.1|9999.1|9999.6|9989.6|22
1623200500000|2021-06-09 01:01:40|9999.4|9989.4|9996.1|9986.1|10000.1|9990.1|9992.6|9982.6|28
1623200510000|2021-06-09 01:01:50|9994.9|9984.9|9998.9|9988.9|9998.9|9988.9|9994.6|9984.6|16
1623200520000|2021-06-09 01:02:00|9999.4|9989.4|9999.3|9989.3|10002.9|9992.9|9999.3|9989.3|20
1623200530000|2021-06-09 01:02:10|9999.4|9989.4|9998.1|9988.1|10001.6|9991.6|9998.1|9988.1|19
1623200540000|2021-06-09 01:02:20|9997.9|9987.9|9995.4|9985.4|9997.9|9987.9|9995.1|9985.1|21
1623200550000|2021-06-09 01:02:30|9995.1|9985.1|9996.6|9986.6|9996.6|9986.6|9994.6|9984.6|8
1623200560000|2021-06-09 01:02:40|9996.9|9986.9|9995.6|9985.6|9998.6|9988.6|9995.1|9985.1|18
1623200570000|2021-06-09 01:02:50|9996.6|9986.6|9996.3|9986.3|9998.1|9988.1|9995.1|9985.1|21
1623200580000|2021-06-09 01:03:00|9995.6|9985.6|9995.4|9985.4|9996.8|9986.8|9995.1|9985.1|8
1623200590000|2021-06-09 01:03:10|9995.1|9985.1|9993.8|9983.8|9995.1|9985.1|9992.9|9982.9|9
1623200600000|2021-06-09 01:03:20|9994|9984|9996.9|9986.9|9997.5|9987.5|9994|9984|10
1623200610000|2021-06-09 01:03:30|9995.9|9985.9|9997|9987|9997|9987|9995.9|9985.9|7
1623200620000|2021-06-09 01:03:40|9996.1|9986.1|9994.8|9984.8|9996.1|9986.1|9993.8|9983.8|9
1623200630000|2021-06-09 01:03:50|9994.3|9984.3|9997.1|9987.1|9997.1|9987.1|9994|9984|12
1623200640000|2021-06-09 01:04:00|9997|9987|9994.9|9984.9|9997.1|9987.1|9993.6|9983.6|12
1623200650000|2021-06-09 01:04:10|9994.4|9984.4|9993.1|9983.1|9994.9|9984.9|9993.1|9983.1|9
1623200660000|2021-06-09 01:04:20|9992.5|9982.5|9990.9|9980.9|9993.3|9983.3|9990.9|9980.9|10
1623200670000|2021-06-09 01:04:30|9990.6|9980.6|9996.9|9986.9|9997.1|9987.1|9989.9|9979.9|18
1623200680000|2021-06-09 01:04:40|9996|9986|9994.9|9984.9|9998|9988|9994.9|9984.9|14
1623200690000|2021-06-09 01:04:50|9995.1|9985.1|10001.1|9991.1|10001.1|9991.1|9995.1|9985.1|15
1623200700000|2021-06-09 01:05:00|10000.4|9990.4|10001.4|9991.4|10001.4|9991.4|9999.6|9989.6|15
1623200710000|2021-06-09 01:05:10|10001.9|9991.9|9999.6|9989.6|10001.9|9991.9|9999.5|9989.5|10
1623200720000|2021-06-09 01:05:20|9999.9|9989.9|10000.4|9990.4|10002|9992|9999.9|9989.9|17
1623200730000|2021-06-09 01:05:30|10000.5|9990.5|10002.1|9992.1|10002.1|9992.1|10000.5|9990.5|4
1623200740000|2021-06-09 01:05:40|10001.5|9991.5|10002.9|9992.9|10002.9|9992.9|10000.8|9990.8|17
1623200750000|2021-06-09 01:05:50|10002.1|9992.1|10002.5|9992.5|10003.4|9993.4|10002|9992|7
1623200760000|2021-06-09 01:06:00|10002.6|9992.6|10002.9|9992.9|10003.9|9993.9|10002.4|9992.4|9
1623200770000|2021-06-09 01:06:10|10003.4|9993.4|10003|9993|10004.3|9994.3|10002.4|9992.4|13
1623200780000|2021-06-09 01:06:20|10002.9|9992.9|10002.5|9992.5|10002.9|9992.9|10002.4|9992.4|6
1623200790000|2021-06-09 01:06:30|10002.4|9992.4|10000.1|9990.1|10002.4|9992.4|10000.1|9990.1|10
1623200800000|2021-06-09 01:06:40|10000.4|9990.4|9997.1|9987.1|10000.4|9990.4|9997.1|9987.1|6
1623200810000|2021-06-09 01:06:50|9997.6|9987.6|9995.9|9985.9|9997.6|9987.6|9993.8|9983.8|15
1623200820000|2021-06-09 01:07:00|9995.4|9985.4|9995.1|9985.1|9995.6|9985.6|9993.6|9983.6|18
1623200830000|2021-06-09 01:07:10|9994.1|9984.1|9992.5|9982.5|9995.8|9985.8|9991.9|9981.9|20
1623200840000|2021-06-09 01:07:20|9992.9|9982.9|9991.1|9981.1|9993.6|9983.6|9991.1|9981.1|12
1623200850000|2021-06-09 01:07:30|9990.4|9980.4|9989.3|9979.3|9990.4|9980.4|9987.9|9977.9|15
1623200860000|2021-06-09 01:07:40|9988.6|9978.6|9988.3|9978.3|9989.9|9979.9|9988.1|9978.1|15
1623200870000|2021-06-09 01:07:50|9988.6|9978.6|9991.6|9981.6|9991.6|9981.6|9988.3|9978.3|22
1623200880000|2021-06-09 01:08:00|9991.4|9981.4|9992.1|9982.1|9993.3|9983.3|9991.4|9981.4|14
1623200890000|2021-06-09 01:08:10|9991.4|9981.4|9991.6|9981.6|9992.1|9982.1|9990.8|9980.8|11
1623200900000|2021-06-09 01:08:20|9991.3|9981.3|9989.4|9979.4|9991.3|9981.3|9989.4|9979.4|11
1623200910000|2021-06-09 01:08:30|9988.1|9978.1|9985.3|9975.3|9988.1|9978.1|9983.4|9973.4|15
1623200920000|2021-06-09 01:08:40|9984.6|9974.6|9983.6|9973.6|9984.6|9974.6|9983.1|9973.1|14
1623200930000|2021-06-09 01:08:50|9983.1|9973.1|9984.3|9974.3|9985.6|9975.6|9983.1|9973.1|22
1623200940000|2021-06-09 01:09:00|9984.9|9974.9|9988.9|9978.9|9989.9|9979.9|9984.9|9974.9|20
1623200950000|2021-06-09 01:09:10|9988.1|9978.1|9986.8|9976.8|9988.1|9978.1|9985.6|9975.6|15
1623200960000|2021-06-09 01:09:20|9987.3|9977.3|9985.6|9975.6|9987.3|9977.3|9984.9|9974.9|12
1623200970000|2021-06-09 01:09:30|9985.8|9975.8|9985.6|9975.6|9986.9|9976.9|9985.6|9975.6|11
1623200980000|2021-06-09 01:09:40|9985.9|9975.9|9989.8|9979.8|9989.8|9979.8|9985.9|9975.9|18
1623200990000|2021-06-09 01:09:50|9989.9|9979.9|9990.1|9980.1|9990.1|9980.1|9987.6|9977.6|13
1623201000000|2021-06-09 01:10:00|9989.9|9979.9|9990.9|9980.9|9990.9|9980.9|9989.6|9979.6|13
1623201010000|2021-06-09 01:10:10|9990.5|9980.5|9991.6|9981.6|9992.1|9982.1|9990.1|9980.1|12
1623201020000|2021-06-09 01:10:20|9991.4|9981.4|9989.4|9979.4|9991.6|9981.6|9989.4|9979.4|8
1623201030000|2021-06-09 01:10:30|9988.6|9978.6|9986.3|9976.3|9988.6|9978.6|9986.3|9976.3|6
1623201040000|2021-06-09 01:10:40|9987|9977|9985|9975|9987.6|9977.6|9985|9975|10
1623201050000|2021-06-09 01:10:50|9985.8|9975.8|9983.5|9973.5|9985.8|9975.8|9983.5|9973.5|5
1623201060000|2021-06-09 01:11:00|9984.8|9974.8|9986.5|9976.5|9986.9|9976.9|9984.1|9974.1|15
1623201070000|2021-06-09 01:11:10|9986.9|9976.9|9987.6|9977.6|9988.1|9978.1|9986.9|9976.9|8
1623201080000|2021-06-09 01:11:20|9988.1|9978.1|9988.4|9978.4|9988.8|9978.8|9988.1|9978.1|10
1623201090000|2021-06-09 01:11:30|9989.4|9979.4|9990.6|9980.6|9990.9|9980.9|9989.4|9979.4|5
1623201100000|2021-06-09 01:11:40|9991.1|9981.1|9990.4|9980.4|9992.1|9982.1|9990.4|9980.4|12
1623201110000|2021-06-09 01:11:50|9990.1|9980.1|9989.5|9979.5|9990.1|9980.1|9989.3|9979.3|5
1623201120000|2021-06-09 01:12:00|9990.1|9980.1|9991.1|9981.1|9991.1|9981.1|9990.1|9980.1|3
1623201130000|2021-06-09 01:12:10|9991.4|9981.4|9993.5|9983.5|9994.9|9984.9|9991.1|9981.1|12
1623201140000|2021-06-09 01:12:20|9993.4|9983.4|9992.9|9982.9|9993.4|9983.4|9991.1|9981.1|12
1623201150000|2021-06-09 01:12:30|9992.8|9982.8|9993.1|9983.1|9993.1|9983.1|9992.4|9982.4|8
1623201160000|2021-06-09 01:12:40|9992.8|9982.8|9991.6|9981.6|9994|9984|9991.1|9981.1|13
1623201170000|2021-06-09 01:12:50|9991.4|9981.4|9990.8|9980.8|9991.8|9981.8|9990.1|9980.1|12
1623201180000|2021-06-09 01:13:00|9991|9981|9991.9|9981.9|9991.9|9981.9|9990.6|9980.6|9
1623201190000|2021-06-09 01:13:10|9991.6|9981.6|9991.5|9981.5|9992.5|9982.5|9990.9|9980.9|11
1623201200000|2021-06-09 01:13:20|9991.3|9981.3|9991.3|9981.3|9991.6|9981.6|9990.5|9980.5|11
1623201210000|2021-06-09 01:13:30|9990.4|9980.4|9993.8|9983.8|9993.9|9983.9|9990.4|9980.4|11
1623201220000|2021-06-09 01:13:40|9993.5|9983.5|9994|9984|9994|9984|9993.5|9983.5|3
1623201230000|2021-06-09 01:13:50|9993.9|9983.9|9992.8|9982.8|9993.9|9983.9|9992.5|9982.5|9
1623201240000|2021-06-09 01:14:00|9992.6|9982.6|9992.6|9982.6|9993.4|9983.4|9992.1|9982.1|7
1623201250000|2021-06-09 01:14:10|9993.4|9983.4|9996.8|9986.8|9996.8|9986.8|9992.4|9982.4|17
1623201260000|2021-06-09 01:14:20|9997|9987|9995.6|9985.6|9997|9987|9995.6|9985.6|4
1623201270000|2021-06-09 01:14:30|9995.1|9985.1|9994.5|9984.5|9995.1|9985.1|9994|9984|12
1623201280000|2021-06-09 01:14:40|9994|9984|9999.6|9989.6|10000.6|9990.6|9994|9984|9
1623201290000|2021-06-09 01:14:50|9999.8|9989.8|9999.1|9989.1|9999.8|9989.8|9999|9989|10
1623201300000|2021-06-09 01:15:00|9999.4|9989.4|10003|9993|10003.1|9993.1|9999.4|9989.4|9
1623201310000|2021-06-09 01:15:10|10003.1|9993.1|10002.9|9992.9|10003.3|9993.3|10002.6|9992.6|10
1623201320000|2021-06-09 01:15:20|10001.4|9991.4|10000.9|9990.9|10001.4|9991.4|10000.9|9990.9|3
1623201330000|2021-06-09 01:15:30|10000.5|9990.5|10000.5|9990.5|10000.6|9990.6|10000.5|9990.5|3
1623201340000|2021-06-09 01:15:40|10000.6|9990.6|10002.8|9992.8|10002.9|9992.9|10000.5|9990.5|6
1623201350000|2021-06-09 01:15:50|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|1
1623201360000|2021-06-09 01:16:00|10003.8|9993.8|10005.6|9995.6|10005.8|9995.8|10003.8|9993.8|10
1623201370000|2021-06-09 01:16:10|10006.3|9996.3|10004.8|9994.8|10006.4|9996.4|10004.8|9994.8|7
1623201380000|2021-06-09 01:16:20|10004.6|9994.6|10003.6|9993.6|10004.6|9994.6|10003.6|9993.6|7
1623201390000|2021-06-09 01:16:30|10003.9|9993.9|10001.4|9991.4|10003.9|9993.9|10001.4|9991.4|4
1623201400000|2021-06-09 01:16:40|10001.1|9991.1|9998.9|9988.9|10001.1|9991.1|9998.6|9988.6|11
1623201410000|2021-06-09 01:16:50|9998.4|9988.4|10004.3|9994.3|10005.6|9995.6|9997.5|9987.5|11
1623201420000|2021-06-09 01:17:00|10004|9994|10006.4|9996.4|10008.4|9998.4|10002.6|9992.6|23
1623201430000|2021-06-09 01:17:10|10006.6|9996.6|10004.6|9994.6|10006.6|9996.6|10004.3|9994.3|9
1623201440000|2021-06-09 01:17:20|10004.3|9994.3|10004.9|9994.9|10006|9996|10004.3|9994.3|10
1623201450000|2021-06-09 01:17:30|10005.4|9995.4|10003.9|9993.9|10005.4|9995.4|10002.9|9992.9|14
1623201460000|2021-06-09 01:17:40|10003.6|9993.6|10002.3|9992.3|10003.9|9993.9|9999.6|9989.6|16
1623201470000|2021-06-09 01:17:50|10002.4|9992.4|10002.5|9992.5|10002.5|9992.5|10001.9|9991.9|4
1623201480000|2021-06-09 01:18:00|10002.4|9992.4|10003.8|9993.8|10003.8|9993.8|10002|9992|6
1623201490000|2021-06-09 01:18:10|10003.4|9993.4|10004|9994|10004|9994|10002.4|9992.4|6
1623201500000|2021-06-09 01:18:20|10003.9|9993.9|10002.9|9992.9|10004|9994|10002.9|9992.9|13
1623201510000|2021-06-09 01:18:30|10003.6|9993.6|10000.9|9990.9|10003.6|9993.6|10000.9|9990.9|10
1623201520000|2021-06-09 01:18:40|10000.4|9990.4|10000.4|9990.4|10000.6|9990.6|10000.1|9990.1|5
1623201530000|2021-06-09 01:18:50|10000|9990|10000.3|9990.3|10000.4|9990.4|9999.6|9989.6|5
1623201540000|2021-06-09 01:19:00|9999.6|9989.6|10000.6|9990.6|10001.4|9991.4|9999.6|9989.6|6
1623201570000|2021-06-09 01:19:30|10000.4|9990.4|10000.6|9990.6|10000.6|9990.6|10000.1|9990.1|4
1623201580000|2021-06-09 01:19:40|10001.4|9991.4|9998.8|9988.8|10001.4|9991.4|9998.8|9988.8|11
1623201590000|2021-06-09 01:19:50|9999|9989|9997.6|9987.6|9999.1|9989.1|9997.3|9987.3|12
1623201600000|2021-06-09 01:20:00|9997.5|9987.5|9996.1|9986.1|9997.5|9987.5|9995.8|9985.8|14
1623201610000|2021-06-09 01:20:10|9995.9|9985.9|9997|9987|9997|9987|9995.9|9985.9|6
1623201620000|2021-06-09 01:20:20|9997.3|9987.3|9996.8|9986.8|9997.6|9987.6|9996.4|9986.4|14
1623201630000|2021-06-09 01:20:30|9996.9|9986.9|10001.9|9991.9|10002.1|9992.1|9996.9|9986.9|8
1623201640000|2021-06-09 01:20:40|10002.1|9992.1|10002.5|9992.5|10002.5|9992.5|10002.1|9992.1|2
1623201650000|2021-06-09 01:20:50|10002.4|9992.4|10001.9|9991.9|10002.4|9992.4|10001.4|9991.4|9
1623201660000|2021-06-09 01:21:00|10002|9992|9997.4|9987.4|10002|9992|9997.1|9987.1|21
1623201670000|2021-06-09 01:21:10|9997.3|9987.3|9996.1|9986.1|9997.6|9987.6|9996.1|9986.1|12
1623201680000|2021-06-09 01:21:20|9995.6|9985.6|9995.9|9985.9|9996.5|9986.5|9995.5|9985.5|13
1623201690000|2021-06-09 01:21:30|9995.4|9985.4|10000.4|9990.4|10001.1|9991.1|9994.8|9984.8|12
1623201700000|2021-06-09 01:21:40|10000.6|9990.6|10000.3|9990.3|10001.3|9991.3|10000.3|9990.3|14
1623201710000|2021-06-09 01:21:50|10000.1|9990.1|10000.1|9990.1|10000.1|9990.1|10000.1|9990.1|1
1623201720000|2021-06-09 01:22:00|10000.4|9990.4|10000.1|9990.1|10000.9|9990.9|10000.1|9990.1|4
1623201730000|2021-06-09 01:22:10|9999.9|9989.9|10000.1|9990.1|10000.9|9990.9|9999.9|9989.9|6
1623201740000|2021-06-09 01:22:20|9999.9|9989.9|10000.1|9990.1|10000.1|9990.1|9999.9|9989.9|2
1623201750000|2021-06-09 01:22:30|9999.9|9989.9|9999.5|9989.5|10000.3|9990.3|9999.4|9989.4|12
1623201770000|2021-06-09 01:22:50|9999.4|9989.4|9999.8|9989.8|10000.3|9990.3|9999.1|9989.1|7
1623201780000|2021-06-09 01:23:00|9999.9|9989.9|10000.9|9990.9|10001.1|9991.1|9999.9|9989.9|4
1623201790000|2021-06-09 01:23:10|10001.4|9991.4|10001.3|9991.3|10002|9992|10000.6|9990.6|7
1623201800000|2021-06-09 01:23:20|10001.5|9991.5|10001.8|9991.8|10001.8|9991.8|10001.3|9991.3|6
1623201810000|2021-06-09 01:23:30|10002.6|9992.6|10000.5|9990.5|10002.6|9992.6|10000.5|9990.5|9
1623201820000|2021-06-09 01:23:40|9999.9|9989.9|10000.4|9990.4|10000.4|9990.4|9999.9|9989.9|3
1623201830000|2021-06-09 01:23:50|10000.9|9990.9|10001|9991|10001|9991|10000.4|9990.4|4
1623201840000|2021-06-09 01:24:00|10000.9|9990.9|10001.1|9991.1|10001.5|9991.5|10000.4|9990.4|9
1623201850000|2021-06-09 01:24:10|10001|9991|10000.5|9990.5|10001.1|9991.1|10000.5|9990.5|9
1623201870000|2021-06-09 01:24:30|10000.1|9990.1|10006.5|9996.5|10007|9997|9999.9|9989.9|7
1623201880000|2021-06-09 01:24:40|10007.1|9997.1|10008.9|9998.9|10008.9|9998.9|10006.9|9996.9|14
1623201890000|2021-06-09 01:24:50|10008.6|9998.6|10009.6|9999.6|10009.9|9999.9|10008.6|9998.6|8
1623201900000|2021-06-09 01:25:00|10009.4|9999.4|10008.1|9998.1|10009.4|9999.4|10007.6|9997.6|7
1623201910000|2021-06-09 01:25:10|10008.4|9998.4|10009.3|9999.3|10009.3|9999.3|10007.4|9997.4|10
1623201920000|2021-06-09 01:25:20|10009|9999|10009.9|9999.9|10009.9|9999.9|10008.9|9998.9|7
1623201930000|2021-06-09 01:25:30|10010.6|10000.6|10011.6|10001.6|10012.1|10002.1|10010.3|10000.3|8
1623201940000|2021-06-09 01:25:40|10011.8|10001.8|10009.4|9999.4|10012.4|10002.4|10009.1|9999.1|10
1623201950000|2021-06-09 01:25:50|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|1
1623201960000|2021-06-09 01:26:00|10009.9|9999.9|10009.4|9999.4|10010|10000|10009.4|9999.4|5
1623201970000|2021-06-09 01:26:10|10008.9|9998.9|10009.4|9999.4|10009.4|9999.4|10008.9|9998.9|2
1623201980000|2021-06-09 01:26:20|10009.3|9999.3|10007.3|9997.3|10009.3|9999.3|10007.1|9997.1|12
1623201990000|2021-06-09 01:26:30|10007.6|9997.6|10007.9|9997.9|10007.9|9997.9|10006.6|9996.6|5
1623202000000|2021-06-09 01:26:40|10007.5|9997.5|10006.4|9996.4|10007.6|9997.6|10006.4|9996.4|7
1623202010000|2021-06-09 01:26:50|10006.6|9996.6|10007.5|9997.5|10007.5|9997.5|10006.6|9996.6|3
1623202020000|2021-06-09 01:27:00|10007.3|9997.3|10007.3|9997.3|10007.6|9997.6|10006.9|9996.9|6
1623202030000|2021-06-09 01:27:10|10007|9997|10007.9|9997.9|10008.1|9998.1|10006.6|9996.6|8
1623202040000|2021-06-09 01:27:20|10007.5|9997.5|10006.8|9996.8|10007.8|9997.8|10006.8|9996.8|4
1623202050000|2021-06-09 01:27:30|10007.3|9997.3|10007.1|9997.1|10007.6|9997.6|10006.6|9996.6|7
1623202060000|2021-06-09 01:27:40|10007.3|9997.3|10011.8|10001.8|10011.8|10001.8|10006.6|9996.6|12
1623202070000|2021-06-09 01:27:50|10012|10002|10011.6|10001.6|10012|10002|10011.4|10001.4|8
1623202080000|2021-06-09 01:28:00|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1623202090000|2021-06-09 01:28:10|10012|10002|10012|10002|10012|10002|10011.8|10001.8|3
1623202100000|2021-06-09 01:28:20|10011.8|10001.8|10011.6|10001.6|10011.8|10001.8|10011.4|10001.4|8
1623202110000|2021-06-09 01:28:30|10011.4|10001.4|10010.9|10000.9|10011.4|10001.4|10010.9|10000.9|2
1623202120000|2021-06-09 01:28:40|10010.6|10000.6|10010.9|10000.9|10010.9|10000.9|10010.4|10000.4|4
1623202130000|2021-06-09 01:28:50|10011.6|10001.6|10011.4|10001.4|10011.6|10001.6|10011.4|10001.4|2
1623202150000|2021-06-09 01:29:10|10011.6|10001.6|10011.6|10001.6|10011.6|10001.6|10011.6|10001.6|1
1623202160000|2021-06-09 01:29:20|10011.1|10001.1|10012.8|10002.8|10014.4|10004.4|10010.9|10000.9|6
1623202170000|2021-06-09 01:29:30|10013.1|10003.1|10012.3|10002.3|10013.1|10003.1|10012.3|10002.3|4
1623202180000|2021-06-09 01:29:40|10012.5|10002.5|10015.9|10005.9|10017.3|10007.3|10012.5|10002.5|13
1623202190000|2021-06-09 01:29:50|10017|10007|10016.5|10006.5|10017.4|10007.4|10016.5|10006.5|4
1623202200000|2021-06-09 01:30:00|10016.4|10006.4|10016.4|10006.4|10017|10007|10015.8|10005.8|12
1623202210000|2021-06-09 01:30:10|10017.1|10007.1|10013.1|10003.1|10017.1|10007.1|10010.6|10000.6|19
1623202220000|2021-06-09 01:30:20|10011.9|10001.9|10013|10003|10013.3|10003.3|10011.9|10001.9|11
1623202230000|2021-06-09 01:30:30|10013.4|10003.4|10016.1|10006.1|10016.6|10006.6|10013.4|10003.4|11
1623202240000|2021-06-09 01:30:40|10016|10006|10015.9|10005.9|10017.4|10007.4|10015.4|10005.4|9
1623202250000|2021-06-09 01:30:50|10017.4|10007.4|10014.3|10004.3|10017.4|10007.4|10013.9|10003.9|19
1623202260000|2021-06-09 01:31:00|10014.4|10004.4|10013.8|10003.8|10016.1|10006.1|10013.6|10003.6|15
1623202270000|2021-06-09 01:31:10|10013.9|10003.9|10011.3|10001.3|10013.9|10003.9|10011.3|10001.3|10
1623202280000|2021-06-09 01:31:20|10011.4|10001.4|10010.9|10000.9|10012.4|10002.4|10010.9|10000.9|12
1623202290000|2021-06-09 01:31:30|10011.1|10001.1|10010.8|10000.8|10011.3|10001.3|10010.6|10000.6|7
1623202300000|2021-06-09 01:31:40|10008.4|9998.4|10006.1|9996.1|10008.4|9998.4|10005.9|9995.9|12
1623202310000|2021-06-09 01:31:50|10006|9996|10006.1|9996.1|10006.4|9996.4|10004.1|9994.1|10
1623202320000|2021-06-09 01:32:00|10006.6|9996.6|10005.3|9995.3|10006.6|9996.6|10004.1|9994.1|18
1623202330000|2021-06-09 01:32:10|10005.8|9995.8|10011.4|10001.4|10011.4|10001.4|10004.4|9994.4|19
1623202340000|2021-06-09 01:32:20|10013.6|10003.6|10017.5|10007.5|10017.5|10007.5|10013.6|10003.6|16
1623202350000|2021-06-09 01:32:30|10017.8|10007.8|10021.9|10011.9|10021.9|10011.9|10017.3|10007.3|22
1623202360000|2021-06-09 01:32:40|10021.1|10011.1|10023.3|10013.3|10025.4|10015.4|10021|10011|15
1623202370000|2021-06-09 01:32:50|10023.1|10013.1|10020.5|10010.5|10023.1|10013.1|10020.5|10010.5|14
1623202380000|2021-06-09 01:33:00|10021.4|10011.4|10020.5|10010.5|10021.4|10011.4|10020.1|10010.1|7
1623202390000|2021-06-09 01:33:10|10020.9|10010.9|10022.8|10012.8|10023.4|10013.4|10020.9|10010.9|9
1623202400000|2021-06-09 01:33:20|10022.6|10012.6|10021.1|10011.1|10022.6|10012.6|10020.9|10010.9|8
1623202410000|2021-06-09 01:33:30|10022.4|10012.4|10024.4|10014.4|10024.6|10014.6|10021.9|10011.9|11
1623202420000|2021-06-09 01:33:40|10024|10014|10021.1|10011.1|10024|10014|10020.1|10010.1|13
1623202430000|2021-06-09 01:33:50|10020.9|10010.9|10019.9|10009.9|10020.9|10010.9|10019.9|10009.9|5
1623202440000|2021-06-09 01:34:00|10019.6|10009.6|10018.1|10008.1|10019.6|10009.6|10017.6|10007.6|8
1623202450000|2021-06-09 01:34:10|10018.3|10008.3|10015.5|10005.5|10018.3|10008.3|10015|10005|11
1623202460000|2021-06-09 01:34:20|10016.1|10006.1|10015.4|10005.4|10016.1|10006.1|10015|10005|11
1623202470000|2021-06-09 01:34:30|10014.9|10004.9|10015.6|10005.6|10015.6|10005.6|10014.9|10004.9|3
1623202480000|2021-06-09 01:34:40|10015.4|10005.4|10011.9|10001.9|10015.4|10005.4|10010.9|10000.9|11
1623202490000|2021-06-09 01:34:50|10011.4|10001.4|10014.4|10004.4|10015.1|10005.1|10011.4|10001.4|11
1623202500000|2021-06-09 01:35:00|10014.8|10004.8|10017.1|10007.1|10017.3|10007.3|10014.8|10004.8|8
1623202510000|2021-06-09 01:35:10|10016.9|10006.9|10016.4|10006.4|10016.9|10006.9|10015.4|10005.4|5
1623202520000|2021-06-09 01:35:20|10016|10006|10019.3|10009.3|10019.4|10009.4|10016|10006|11
1623202530000|2021-06-09 01:35:30|10019.4|10009.4|10019.3|10009.3|10019.4|10009.4|10019.3|10009.3|2
1623202540000|2021-06-09 01:35:40|10019|10009|10020.4|10010.4|10020.4|10010.4|10018.8|10008.8|7
1623202550000|2021-06-09 01:35:50|10020.1|10010.1|10019.4|10009.4|10020.1|10010.1|10019.1|10009.1|6
1623202560000|2021-06-09 01:36:00|10019.1|10009.1|10019.1|10009.1|10019.1|10009.1|10017.4|10007.4|7
1623202570000|2021-06-09 01:36:10|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1623202580000|2021-06-09 01:36:20|10018|10008|10016.1|10006.1|10018|10008|10016.1|10006.1|7
1623202590000|2021-06-09 01:36:30|10016.6|10006.6|10015|10005|10016.6|10006.6|10015|10005|5
1623202600000|2021-06-09 01:36:40|10014|10004|10013|10003|10014|10004|10013|10003|10
1623202610000|2021-06-09 01:36:50|10013.4|10003.4|10012.9|10002.9|10013.4|10003.4|10012.5|10002.5|7
1623202620000|2021-06-09 01:37:00|10012.5|10002.5|10009.4|9999.4|10012.9|10002.9|10009.4|9999.4|9
1623202630000|2021-06-09 01:37:10|10009.3|9999.3|10008.9|9998.9|10009.4|9999.4|10008.4|9998.4|7
1623202640000|2021-06-09 01:37:20|10009.1|9999.1|10007.6|9997.6|10009.1|9999.1|10007.4|9997.4|13
1623202650000|2021-06-09 01:37:30|10007|9997|10006.1|9996.1|10007|9997|10006.1|9996.1|8
1623202660000|2021-06-09 01:37:40|10004.6|9994.6|10003.8|9993.8|10004.6|9994.6|10003.8|9993.8|7
1623202670000|2021-06-09 01:37:50|10004.9|9994.9|10011.8|10001.8|10011.9|10001.9|10004.6|9994.6|14
1623202680000|2021-06-09 01:38:00|10012.9|10002.9|10013.5|10003.5|10013.5|10003.5|10012.6|10002.6|5
1623202690000|2021-06-09 01:38:10|10013.9|10003.9|10014.5|10004.5|10014.5|10004.5|10013.9|10003.9|3
1623202700000|2021-06-09 01:38:20|10014.1|10004.1|10012.3|10002.3|10014.4|10004.4|10012.3|10002.3|12
1623202710000|2021-06-09 01:38:30|10012.5|10002.5|10012.4|10002.4|10013.4|10003.4|10012.4|10002.4|7
1623202720000|2021-06-09 01:38:40|10012.1|10002.1|10012.1|10002.1|10012.3|10002.3|10012.1|10002.1|3
1623202730000|2021-06-09 01:38:50|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|1
1623202750000|2021-06-09 01:39:10|10012|10002|10013.5|10003.5|10014.4|10004.4|10012|10002|10
1623202760000|2021-06-09 01:39:20|10013.9|10003.9|10014.1|10004.1|10014.6|10004.6|10013.9|10003.9|8
1623202770000|2021-06-09 01:39:30|10013.9|10003.9|10014.1|10004.1|10014.1|10004.1|10013.9|10003.9|2
1623202780000|2021-06-09 01:39:40|10014.3|10004.3|10014.6|10004.6|10014.8|10004.8|10014.3|10004.3|4
1623202790000|2021-06-09 01:39:50|10014.3|10004.3|10011.9|10001.9|10014.3|10004.3|10011.9|10001.9|6
1623202800000|2021-06-09 01:40:00|10013.1|10003.1|10013.6|10003.6|10014.3|10004.3|10012.8|10002.8|8
1623202810000|2021-06-09 01:40:10|10013.1|10003.1|10013.9|10003.9|10014.4|10004.4|10012.9|10002.9|9
1623202820000|2021-06-09 01:40:20|10013.6|10003.6|10012.1|10002.1|10014.4|10004.4|10012.1|10002.1|10
1623202840000|2021-06-09 01:40:40|10011.9|10001.9|10006.1|9996.1|10011.9|10001.9|10005.1|9995.1|8
1623202850000|2021-06-09 01:40:50|10005.9|9995.9|10007.1|9997.1|10007.1|9997.1|10005.4|9995.4|8
1623202860000|2021-06-09 01:41:00|10006.8|9996.8|10007.6|9997.6|10008.3|9998.3|10006.6|9996.6|9
1623202870000|2021-06-09 01:41:10|10008.4|9998.4|10007.4|9997.4|10008.8|9998.8|10006.1|9996.1|8
1623202880000|2021-06-09 01:41:20|10006.9|9996.9|10008|9998|10009.3|9999.3|10006.9|9996.9|18
1623202890000|2021-06-09 01:41:30|10007.4|9997.4|10006.1|9996.1|10008.9|9998.9|10006.1|9996.1|7
1623202900000|2021-06-09 01:41:40|10006.5|9996.5|10007.8|9997.8|10008.6|9998.6|10003.6|9993.6|11
1623202910000|2021-06-09 01:41:50|10006.6|9996.6|10003.3|9993.3|10007.1|9997.1|10003.3|9993.3|8
1623202920000|2021-06-09 01:42:00|10003.5|9993.5|10001.9|9991.9|10003.5|9993.5|10001.9|9991.9|4
1623202930000|2021-06-09 01:42:10|10002.4|9992.4|10002.1|9992.1|10003|9993|10002.1|9992.1|6
1623202940000|2021-06-09 01:42:20|10002.6|9992.6|10001.8|9991.8|10003.1|9993.1|10001.6|9991.6|7
1623202950000|2021-06-09 01:42:30|10001.6|9991.6|9997.9|9987.9|10001.6|9991.6|9997.9|9987.9|7
1623202960000|2021-06-09 01:42:40|9998.4|9988.4|10000.9|9990.9|10001.3|9991.3|9998.4|9988.4|8
1623202970000|2021-06-09 01:42:50|10001.1|9991.1|10001|9991|10001.6|9991.6|10001|9991|3
1623202980000|2021-06-09 01:43:00|10001.6|9991.6|10002|9992|10003.1|9993.1|10001.6|9991.6|4
1623202990000|2021-06-09 01:43:10|10002.4|9992.4|10003|9993|10003.5|9993.5|10002.4|9992.4|6
1623203000000|2021-06-09 01:43:20|10001.9|9991.9|10001.9|9991.9|10002.4|9992.4|10000.8|9990.8|13
1623203010000|2021-06-09 01:43:30|10002|9992|10001.6|9991.6|10003.1|9993.1|10001.6|9991.6|5
1623203020000|2021-06-09 01:43:40|10000.9|9990.9|9999.4|9989.4|10000.9|9990.9|9998.4|9988.4|11
1623203030000|2021-06-09 01:43:50|9999.8|9989.8|9999.4|9989.4|10000.9|9990.9|9998.9|9988.9|20
1623203040000|2021-06-09 01:44:00|9999.1|9989.1|9999.4|9989.4|10000.9|9990.9|9997.9|9987.9|25
1623203050000|2021-06-09 01:44:10|9997.9|9987.9|10001.6|9991.6|10001.6|9991.6|9997.8|9987.8|29
1623203060000|2021-06-09 01:44:20|10001.5|9991.5|10001.6|9991.6|10002|9992|10001.5|9991.5|12
1623203070000|2021-06-09 01:44:30|10001.9|9991.9|10001.6|9991.6|10001.9|9991.9|10001.6|9991.6|2
1623203080000|2021-06-09 01:44:40|10002|9992|10006.9|9996.9|10007.9|9997.9|10002|9992|16
1623203090000|2021-06-09 01:44:50|10007.6|9997.6|10007.4|9997.4|10007.6|9997.6|10007.4|9997.4|2
1623203100000|2021-06-09 01:45:00|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|1
1623203110000|2021-06-09 01:45:10|10007.4|9997.4|10007.9|9997.9|10008.9|9998.9|10007.4|9997.4|7
1623203120000|2021-06-09 01:45:20|10007.4|9997.4|10007.4|9997.4|10009.6|9999.6|10007.4|9997.4|9
1623203130000|2021-06-09 01:45:30|10007|9997|10007|9997|10007|9997|10007|9997|1
1623203150000|2021-06-09 01:45:50|10007.3|9997.3|10012.4|10002.4|10012.6|10002.6|10007.3|9997.3|6
1623203160000|2021-06-09 01:46:00|10011.9|10001.9|10012.9|10002.9|10012.9|10002.9|10011.9|10001.9|5
1623203170000|2021-06-09 01:46:10|10011.9|10001.9|10013|10003|10013.6|10003.6|10011.9|10001.9|9
1623203190000|2021-06-09 01:46:30|10012.5|10002.5|10012.4|10002.4|10012.5|10002.5|10011.9|10001.9|4
1623203200000|2021-06-09 01:46:40|10011.9|10001.9|10011.8|10001.8|10012.4|10002.4|10011.8|10001.8|4
1623203210000|2021-06-09 01:46:50|10012.1|10002.1|10011.9|10001.9|10012.3|10002.3|10010.9|10000.9|8
1623203220000|2021-06-09 01:47:00|10011.6|10001.6|10012.6|10002.6|10012.6|10002.6|10011.6|10001.6|4
1623203230000|2021-06-09 01:47:10|10012.4|10002.4|10009|9999|10013|10003|10009|9999|9
1623203240000|2021-06-09 01:47:20|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|1
1623203250000|2021-06-09 01:47:30|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|10007.9|9997.9|1
1623203270000|2021-06-09 01:47:50|10008.1|9998.1|10011.9|10001.9|10012.4|10002.4|10008.1|9998.1|5
1623203280000|2021-06-09 01:48:00|10012.4|10002.4|10011.4|10001.4|10012.6|10002.6|10011.4|10001.4|7
1623203290000|2021-06-09 01:48:10|10011.9|10001.9|10011.4|10001.4|10011.9|10001.9|10011.4|10001.4|2
1623203300000|2021-06-09 01:48:20|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|1
1623203310000|2021-06-09 01:48:30|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1623203330000|2021-06-09 01:48:50|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|1
1623203340000|2021-06-09 01:49:00|10012.1|10002.1|10012.4|10002.4|10013.6|10003.6|10012.1|10002.1|8
1623203350000|2021-06-09 01:49:10|10010.9|10000.9|10011.4|10001.4|10011.6|10001.6|10010.9|10000.9|5
1623203360000|2021-06-09 01:49:20|10011.6|10001.6|10010.6|10000.6|10011.9|10001.9|10010.6|10000.6|6
1623203370000|2021-06-09 01:49:30|10011.4|10001.4|10008.4|9998.4|10011.4|10001.4|10008.4|9998.4|7
1623203380000|2021-06-09 01:49:40|10007.8|9997.8|10007.5|9997.5|10007.8|9997.8|10007.5|9997.5|2
1623203390000|2021-06-09 01:49:50|10007.8|9997.8|10007.9|9997.9|10007.9|9997.9|10007.5|9997.5|4
1623203400000|2021-06-09 01:50:00|10007.8|9997.8|10006.8|9996.8|10007.8|9997.8|10006.8|9996.8|2
1623203410000|2021-06-09 01:50:10|10006.6|9996.6|10006.1|9996.1|10006.9|9996.9|10006.1|9996.1|6
1623203420000|2021-06-09 01:50:20|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|1
1623203430000|2021-06-09 01:50:30|10006.1|9996.1|10005.6|9995.6|10006.1|9996.1|10005.6|9995.6|2
1623203440000|2021-06-09 01:50:40|10006.1|9996.1|10013.1|10003.1|10013.1|10003.1|10005.5|9995.5|7
1623203460000|2021-06-09 01:51:00|10013.3|10003.3|10013.4|10003.4|10013.4|10003.4|10013.3|10003.3|2
1623203480000|2021-06-09 01:51:20|10013.1|10003.1|10012.6|10002.6|10013.4|10003.4|10012.6|10002.6|4
1623203490000|2021-06-09 01:51:30|10012.5|10002.5|10012.4|10002.4|10012.6|10002.6|10012.1|10002.1|5
1623203500000|2021-06-09 01:51:40|10012.1|10002.1|10009.4|9999.4|10012.1|10002.1|10009.4|9999.4|5
1623203510000|2021-06-09 01:51:50|10009.9|9999.9|10010.3|10000.3|10010.6|10000.6|10009.6|9999.6|12
1623203520000|2021-06-09 01:52:00|10010.6|10000.6|10010.3|10000.3|10010.6|10000.6|10008.6|9998.6|13
1623203530000|2021-06-09 01:52:10|10010.4|10000.4|10010.8|10000.8|10010.9|10000.9|10010.1|10000.1|10
1623203540000|2021-06-09 01:52:20|10010.4|10000.4|10007.6|9997.6|10010.4|10000.4|10007.6|9997.6|6
1623203550000|2021-06-09 01:52:30|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|1
1623203560000|2021-06-09 01:52:40|10007.6|9997.6|10006.6|9996.6|10007.6|9997.6|10006.6|9996.6|4
1623203580000|2021-06-09 01:53:00|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|10006.5|9996.5|1
1623203600000|2021-06-09 01:53:20|10007.3|9997.3|10007.1|9997.1|10007.4|9997.4|10007.1|9997.1|3
1623203610000|2021-06-09 01:53:30|10007.4|9997.4|10002.9|9992.9|10007.4|9997.4|10002.9|9992.9|15
1623203620000|2021-06-09 01:53:40|10003|9993|10005.1|9995.1|10005.1|9995.1|10002.8|9992.8|9
1623203630000|2021-06-09 01:53:50|10004.6|9994.6|10003.6|9993.6|10005.1|9995.1|10003.5|9993.5|8
1623203640000|2021-06-09 01:54:00|10003.9|9993.9|10002.6|9992.6|10004.4|9994.4|10002.4|9992.4|9
1623203650000|2021-06-09 01:54:10|10002.4|9992.4|10002.1|9992.1|10002.8|9992.8|10002.1|9992.1|7
1623203660000|2021-06-09 01:54:20|10002.4|9992.4|10002.1|9992.1|10002.6|9992.6|10001.9|9991.9|6
1623203670000|2021-06-09 01:54:30|10001.9|9991.9|10002.1|9992.1|10002.1|9992.1|10001.9|9991.9|4
1623203680000|2021-06-09 01:54:40|10001.9|9991.9|10002.3|9992.3|10002.3|9992.3|10001.9|9991.9|3
1623203690000|2021-06-09 01:54:50|10002|9992|10000.6|9990.6|10002|9992|10000.4|9990.4|10
1623203700000|2021-06-09 01:55:00|10000.3|9990.3|10003.8|9993.8|10004|9994|9999.1|9989.1|12
1623203710000|2021-06-09 01:55:10|10003.4|9993.4|10003.8|9993.8|10005.3|9995.3|10003.1|9993.1|11
1623203720000|2021-06-09 01:55:20|10002.9|9992.9|9999.1|9989.1|10002.9|9992.9|9999.1|9989.1|7
1623203730000|2021-06-09 01:55:30|9998.6|9988.6|9997.3|9987.3|9998.6|9988.6|9997.3|9987.3|7
1623203740000|2021-06-09 01:55:40|9997.8|9987.8|9998.9|9988.9|10000.8|9990.8|9997.8|9987.8|24
1623203750000|2021-06-09 01:55:50|9998.6|9988.6|9997.5|9987.5|9998.6|9988.6|9997.4|9987.4|8
1623203760000|2021-06-09 01:56:00|9997.4|9987.4|9994|9984|9997.4|9987.4|9994|9984|18
1623203770000|2021-06-09 01:56:10|9994.1|9984.1|9992.9|9982.9|9994.6|9984.6|9992.9|9982.9|8
1623203780000|2021-06-09 01:56:20|9993.1|9983.1|9993.1|9983.1|9993.3|9983.3|9993.1|9983.1|3
1623203790000|2021-06-09 01:56:30|9992.9|9982.9|9990.4|9980.4|9992.9|9982.9|9990.4|9980.4|6
1623203800000|2021-06-09 01:56:40|9990.9|9980.9|9987.1|9977.1|9990.9|9980.9|9987.1|9977.1|14
1623203810000|2021-06-09 01:56:50|9986.9|9976.9|9989.4|9979.4|9989.4|9979.4|9986.9|9976.9|7
1623203820000|2021-06-09 01:57:00|9989.8|9979.8|9988.6|9978.6|9990.1|9980.1|9988|9978|13
1623203830000|2021-06-09 01:57:10|9988.4|9978.4|9986.9|9976.9|9988.6|9978.6|9986.1|9976.1|7
1623203840000|2021-06-09 01:57:20|9987.6|9977.6|9988.1|9978.1|9988.9|9978.9|9987|9977|10
1623203850000|2021-06-09 01:57:30|9987.9|9977.9|9989.9|9979.9|9990.9|9980.9|9987.9|9977.9|23
1623203860000|2021-06-09 01:57:40|9989.6|9979.6|9988.1|9978.1|9989.6|9979.6|9988.1|9978.1|10
1623203870000|2021-06-09 01:57:50|9988.4|9978.4|9988.3|9978.3|9988.4|9978.4|9987|9977|9
1623203880000|2021-06-09 01:58:00|9988.6|9978.6|9991.1|9981.1|9991.1|9981.1|9988|9978|11
1623203890000|2021-06-09 01:58:10|9991|9981|9989.5|9979.5|9991.6|9981.6|9989.5|9979.5|8
1623203900000|2021-06-09 01:58:20|9989.1|9979.1|9989|9979|9989.4|9979.4|9989|9979|3
1623203910000|2021-06-09 01:58:30|9989.4|9979.4|9992.1|9982.1|9992.6|9982.6|9989.4|9979.4|6
1623203920000|2021-06-09 01:58:40|9991.9|9981.9|9991.5|9981.5|9991.9|9981.9|9991.5|9981.5|2
1623203930000|2021-06-09 01:58:50|9991.6|9981.6|9988.1|9978.1|9991.6|9981.6|9987.8|9977.8|6
1623203940000|2021-06-09 01:59:00|9987.9|9977.9|9988.3|9978.3|9989|9979|9987.5|9977.5|8
1623203950000|2021-06-09 01:59:10|9989|9979|9988.3|9978.3|9989|9979|9988.3|9978.3|6
1623203960000|2021-06-09 01:59:20|9988.6|9978.6|9990.6|9980.6|9990.6|9980.6|9988.1|9978.1|7
1623203970000|2021-06-09 01:59:30|9990.9|9980.9|9990.9|9980.9|9991.1|9981.1|9990.9|9980.9|4
1623203980000|2021-06-09 01:59:40|9989.8|9979.8|9990.5|9980.5|9990.5|9980.5|9989.8|9979.8|2
1623203990000|2021-06-09 01:59:50|9990|9980|9989.9|9979.9|9990|9980|9989.9|9979.9|2
1623204000000|2021-06-09 02:00:00|9988.8|9978.8|9989.9|9979.9|9989.9|9979.9|9987.3|9977.3|9
1623204010000|2021-06-09 02:00:10|9989.8|9979.8|9989.5|9979.5|9990.1|9980.1|9989.1|9979.1|10
1623204020000|2021-06-09 02:00:20|9989.8|9979.8|9989.4|9979.4|9991.1|9981.1|9989.4|9979.4|5
1623204030000|2021-06-09 02:00:30|9988.9|9978.9|9988.3|9978.3|9988.9|9978.9|9988.3|9978.3|2
1623204040000|2021-06-09 02:00:40|9988.4|9978.4|9989|9979|9989.1|9979.1|9988.4|9978.4|4
1623204050000|2021-06-09 02:00:50|9988.9|9978.9|9987.5|9977.5|9988.9|9978.9|9987.5|9977.5|9
1623204060000|2021-06-09 02:01:00|9987.9|9977.9|9987.5|9977.5|9987.9|9977.9|9987.5|9977.5|2
1623204070000|2021-06-09 02:01:10|9986.9|9976.9|9985.9|9975.9|9986.9|9976.9|9985.8|9975.8|6
1623204080000|2021-06-09 02:01:20|9986.4|9976.4|9988.3|9978.3|9988.3|9978.3|9986.4|9976.4|2
1623204090000|2021-06-09 02:01:30|9991.1|9981.1|9992.1|9982.1|9992.4|9982.4|9991.1|9981.1|5
1623204100000|2021-06-09 02:01:40|9991.9|9981.9|9988.5|9978.5|9991.9|9981.9|9988.5|9978.5|9
1623204110000|2021-06-09 02:01:50|9988.9|9978.9|9988.5|9978.5|9988.9|9978.9|9988.5|9978.5|4
1623204120000|2021-06-09 02:02:00|9988.1|9978.1|9987.3|9977.3|9988.1|9978.1|9986.9|9976.9|6
1623204130000|2021-06-09 02:02:10|9986.9|9976.9|9987.9|9977.9|9988.1|9978.1|9986.9|9976.9|5
1623204140000|2021-06-09 02:02:20|9988.1|9978.1|9988|9978|9988.9|9978.9|9987.6|9977.6|16
1623204150000|2021-06-09 02:02:30|9987.8|9977.8|9988.6|9978.6|9989.1|9979.1|9986.9|9976.9|10
1623204160000|2021-06-09 02:02:40|9988.9|9978.9|9989.6|9979.6|9989.9|9979.9|9988.6|9978.6|10
1623204170000|2021-06-09 02:02:50|9990.1|9980.1|9989.9|9979.9|9990.9|9980.9|9989.9|9979.9|7
1623204180000|2021-06-09 02:03:00|9990|9980|9990|9980|9990.3|9980.3|9990|9980|3
1623204190000|2021-06-09 02:03:10|9990.4|9980.4|9991.4|9981.4|9991.5|9981.5|9990.4|9980.4|6
1623204200000|2021-06-09 02:03:20|9991.6|9981.6|9992.1|9982.1|9992.1|9982.1|9991.6|9981.6|3
1623204210000|2021-06-09 02:03:30|9993.1|9983.1|9994|9984|9994.3|9984.3|9993.1|9983.1|7
1623204220000|2021-06-09 02:03:40|9994.4|9984.4|9992.4|9982.4|9994.6|9984.6|9992.4|9982.4|11
1623204230000|2021-06-09 02:03:50|9992.8|9982.8|9993.6|9983.6|9993.6|9983.6|9992.8|9982.8|5
1623204240000|2021-06-09 02:04:00|9993.4|9983.4|9995.1|9985.1|9995.4|9985.4|9992.9|9982.9|10
1623204250000|2021-06-09 02:04:10|9995.4|9985.4|9995.5|9985.5|9995.5|9985.5|9995.1|9985.1|4
1623204260000|2021-06-09 02:04:20|9995|9985|9995|9985|9995|9985|9995|9985|1
1623204270000|2021-06-09 02:04:30|9995.4|9985.4|9995|9985|9995.4|9985.4|9995|9985|2
1623204290000|2021-06-09 02:04:50|9995.5|9985.5|9997.5|9987.5|9997.6|9987.6|9995.5|9985.5|7
1623204300000|2021-06-09 02:05:00|9997.4|9987.4|9998|9988|9998|9988|9997.4|9987.4|5
1623204310000|2021-06-09 02:05:10|9998.1|9988.1|9999.6|9989.6|9999.6|9989.6|9998.1|9988.1|4
1623204320000|2021-06-09 02:05:20|9999.4|9989.4|9996.8|9986.8|9999.4|9989.4|9996.8|9986.8|7
1623204330000|2021-06-09 02:05:30|9997.1|9987.1|9997.1|9987.1|9997.6|9987.6|9996.6|9986.6|5
1623204340000|2021-06-09 02:05:40|9997.3|9987.3|9996.8|9986.8|9997.3|9987.3|9996.8|9986.8|2
1623204350000|2021-06-09 02:05:50|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|9996.6|9986.6|1
1623204360000|2021-06-09 02:06:00|9997.1|9987.1|9996.6|9986.6|9997.1|9987.1|9996.6|9986.6|4
1623204370000|2021-06-09 02:06:10|9997.1|9987.1|9997.4|9987.4|9997.8|9987.8|9997.1|9987.1|4
1623204380000|2021-06-09 02:06:20|9997|9987|9994.4|9984.4|9997|9987|9994.4|9984.4|7
1623204390000|2021-06-09 02:06:30|9994.6|9984.6|9995.8|9985.8|9996.6|9986.6|9994.1|9984.1|10
1623204400000|2021-06-09 02:06:40|9995.5|9985.5|9996.4|9986.4|9996.6|9986.6|9995|9985|8
1623204410000|2021-06-09 02:06:50|9996.1|9986.1|9996.6|9986.6|9996.9|9986.9|9995.8|9985.8|5
1623204420000|2021-06-09 02:07:00|9996.3|9986.3|9994.1|9984.1|9996.3|9986.3|9994.1|9984.1|8
1623204430000|2021-06-09 02:07:10|9995|9985|9994.9|9984.9|9995.3|9985.3|9994.9|9984.9|3
1623204440000|2021-06-09 02:07:20|9994.8|9984.8|9994.3|9984.3|9994.8|9984.8|9994.3|9984.3|3
1623204450000|2021-06-09 02:07:30|9994.6|9984.6|9994.3|9984.3|9994.6|9984.6|9994.1|9984.1|3
1623204460000|2021-06-09 02:07:40|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|1
1623204470000|2021-06-09 02:07:50|9994.3|9984.3|9994.6|9984.6|9994.6|9984.6|9994.3|9984.3|2
1623204480000|2021-06-09 02:08:00|9995.4|9985.4|9994.6|9984.6|9995.4|9985.4|9994.6|9984.6|2
1623204490000|2021-06-09 02:08:10|9994.9|9984.9|9995.4|9985.4|9995.4|9985.4|9994.9|9984.9|2
1623204500000|2021-06-09 02:08:20|9995.6|9985.6|9997.5|9987.5|9997.5|9987.5|9995.6|9985.6|4
1623204510000|2021-06-09 02:08:30|9997|9987|9997.5|9987.5|9997.6|9987.6|9997|9987|4
1623204520000|2021-06-09 02:08:40|9996.9|9986.9|9996.6|9986.6|9997.1|9987.1|9996.3|9986.3|7
1623204530000|2021-06-09 02:08:50|9996|9986|9997.1|9987.1|9997.4|9987.4|9995.5|9985.5|6
1623204540000|2021-06-09 02:09:00|9996.9|9986.9|9994.3|9984.3|9997.1|9987.1|9994.3|9984.3|12
1623204550000|2021-06-09 02:09:10|9994.1|9984.1|9993.1|9983.1|9994.1|9984.1|9993.1|9983.1|5
1623204560000|2021-06-09 02:09:20|9992.9|9982.9|9993.1|9983.1|9993.4|9983.4|9992.6|9982.6|5
1623204570000|2021-06-09 02:09:30|9993.4|9983.4|9994.3|9984.3|9995.1|9985.1|9993.4|9983.4|5
1623204580000|2021-06-09 02:09:40|9994|9984|9993.6|9983.6|9994|9984|9993.4|9983.4|4
1623204590000|2021-06-09 02:09:50|9993.1|9983.1|9992.4|9982.4|9993.1|9983.1|9992.4|9982.4|3
1623204600000|2021-06-09 02:10:00|9992.9|9982.9|9991.6|9981.6|9992.9|9982.9|9991.6|9981.6|7
1623204610000|2021-06-09 02:10:10|9991.4|9981.4|9990.8|9980.8|9991.6|9981.6|9990.6|9980.6|7
1623204620000|2021-06-09 02:10:20|9990.5|9980.5|9990.1|9980.1|9990.5|9980.5|9990.1|9980.1|2
1623204630000|2021-06-09 02:10:30|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1623204640000|2021-06-09 02:10:40|9990.3|9980.3|9989.9|9979.9|9990.5|9980.5|9989.6|9979.6|7
1623204650000|2021-06-09 02:10:50|9990.3|9980.3|9990.9|9980.9|9990.9|9980.9|9989.9|9979.9|6
1623204660000|2021-06-09 02:11:00|9991.1|9981.1|9991.5|9981.5|9991.9|9981.9|9990.9|9980.9|6
1623204670000|2021-06-09 02:11:10|9992|9982|9992.6|9982.6|9992.6|9982.6|9991.6|9981.6|5
1623204680000|2021-06-09 02:11:20|9993.1|9983.1|9993.3|9983.3|9993.6|9983.6|9993.1|9983.1|3
1623204690000|2021-06-09 02:11:30|9993.6|9983.6|9993.9|9983.9|9993.9|9983.9|9993.3|9983.3|4
1623204700000|2021-06-09 02:11:40|9994.1|9984.1|9995.6|9985.6|9995.9|9985.9|9994.1|9984.1|7
1623204710000|2021-06-09 02:11:50|9996|9986|9995.6|9985.6|9996|9986|9995.1|9985.1|4
1623204720000|2021-06-09 02:12:00|9995.8|9985.8|9997.3|9987.3|9997.3|9987.3|9995.8|9985.8|6
1623204730000|2021-06-09 02:12:10|9997.1|9987.1|9998.1|9988.1|9998.5|9988.5|9997.1|9987.1|8
1623204740000|2021-06-09 02:12:20|9998.3|9988.3|9996.8|9986.8|9998.3|9988.3|9996.8|9986.8|5
1623204750000|2021-06-09 02:12:30|9997.1|9987.1|9997.9|9987.9|9998.6|9988.6|9996.8|9986.8|5
1623204760000|2021-06-09 02:12:40|9998|9988|9997.8|9987.8|9998|9988|9997.8|9987.8|2
1623204770000|2021-06-09 02:12:50|9998|9988|9997.6|9987.6|9998|9988|9997.6|9987.6|3
1623204780000|2021-06-09 02:13:00|9997.4|9987.4|9997.6|9987.6|9997.6|9987.6|9997|9987|4
1623204790000|2021-06-09 02:13:10|9998.1|9988.1|9996.8|9986.8|9998.4|9988.4|9996.8|9986.8|7
1623204810000|2021-06-09 02:13:30|9997.1|9987.1|9996.8|9986.8|9997.1|9987.1|9996.8|9986.8|2
1623204830000|2021-06-09 02:13:50|9997.1|9987.1|9996.6|9986.6|9997.4|9987.4|9996.6|9986.6|4
1623204840000|2021-06-09 02:14:00|9996.5|9986.5|9996.1|9986.1|9996.5|9986.5|9995.6|9985.6|5
1623204850000|2021-06-09 02:14:10|9995.8|9985.8|9996.1|9986.1|9996.1|9986.1|9995.8|9985.8|2
1623204910000|2021-06-09 02:15:10|9995.5|9985.5|9995.8|9985.8|9995.8|9985.8|9995.5|9985.5|2
1623204930000|2021-06-09 02:15:30|9996.1|9986.1|9995.6|9985.6|9996.1|9986.1|9995.6|9985.6|2
1623204940000|2021-06-09 02:15:40|9995.4|9985.4|9994.8|9984.8|9995.4|9985.4|9994.8|9984.8|4
1623204950000|2021-06-09 02:15:50|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.9|9983.9|2
1623204960000|2021-06-09 02:16:00|9993.5|9983.5|9993.6|9983.6|9993.6|9983.6|9993.5|9983.5|2
1623204970000|2021-06-09 02:16:10|9993.4|9983.4|9993|9983|9993.4|9983.4|9993|9983|2
1623204980000|2021-06-09 02:16:20|9992.8|9982.8|9992.6|9982.6|9992.8|9982.8|9992.5|9982.5|3
1623204990000|2021-06-09 02:16:30|9992.9|9982.9|9992.5|9982.5|9992.9|9982.9|9992.5|9982.5|2
1623205010000|2021-06-09 02:16:50|9992.8|9982.8|9992.4|9982.4|9992.8|9982.8|9992.1|9982.1|4
1623205020000|2021-06-09 02:17:00|9992.3|9982.3|9992.4|9982.4|9992.4|9982.4|9992.3|9982.3|2
1623205030000|2021-06-09 02:17:10|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1623205040000|2021-06-09 02:17:20|9993|9983|9995|9985|9995|9985|9993|9983|5
1623205050000|2021-06-09 02:17:30|9995.1|9985.1|9994.4|9984.4|9995.5|9985.5|9994.4|9984.4|4
1623205060000|2021-06-09 02:17:40|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1623205070000|2021-06-09 02:17:50|9993.9|9983.9|9993.4|9983.4|9993.9|9983.9|9993.4|9983.4|2
1623205080000|2021-06-09 02:18:00|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1623205090000|2021-06-09 02:18:10|9992.9|9982.9|9992.6|9982.6|9992.9|9982.9|9992.4|9982.4|3
1623205100000|2021-06-09 02:18:20|9992.4|9982.4|9993|9983|9993|9983|9992.4|9982.4|4
1623205110000|2021-06-09 02:18:30|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|1
1623205120000|2021-06-09 02:18:40|9992.9|9982.9|9992.6|9982.6|9992.9|9982.9|9992.6|9982.6|2
1623205130000|2021-06-09 02:18:50|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|1
1623205140000|2021-06-09 02:19:00|9993.3|9983.3|9993.5|9983.5|9993.5|9983.5|9993.3|9983.3|2
1623205150000|2021-06-09 02:19:10|9993.3|9983.3|9992.6|9982.6|9993.3|9983.3|9992.6|9982.6|4
1623205170000|2021-06-09 02:19:30|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|1
1623205180000|2021-06-09 02:19:40|9991.9|9981.9|9991.6|9981.6|9991.9|9981.9|9991.4|9981.4|4
1623205190000|2021-06-09 02:19:50|9991.4|9981.4|9991.6|9981.6|9991.6|9981.6|9991.4|9981.4|2
1623205200000|2021-06-09 02:20:00|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1623205210000|2021-06-09 02:20:10|9991.5|9981.5|9990.6|9980.6|9991.5|9981.5|9990.6|9980.6|4
1623205230000|2021-06-09 02:20:30|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|1
1623205240000|2021-06-09 02:20:40|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1623205260000|2021-06-09 02:21:00|9989.8|9979.8|9990|9980|9990|9980|9989.8|9979.8|2
1623205270000|2021-06-09 02:21:10|9990.3|9980.3|9990.9|9980.9|9991|9981|9990.3|9980.3|3
1623205280000|2021-06-09 02:21:20|9990.6|9980.6|9991|9981|9991|9981|9990.5|9980.5|4
1623205300000|2021-06-09 02:21:40|9990.9|9980.9|9990.5|9980.5|9990.9|9980.9|9990.5|9980.5|2
1623205310000|2021-06-09 02:21:50|9990.3|9980.3|9990.1|9980.1|9990.3|9980.3|9990.1|9980.1|2
1623205320000|2021-06-09 02:22:00|9989.6|9979.6|9988.3|9978.3|9989.6|9979.6|9988.3|9978.3|5
1623205330000|2021-06-09 02:22:10|9988.4|9978.4|9988.3|9978.3|9988.4|9978.4|9988.3|9978.3|2
1623205340000|2021-06-09 02:22:20|9988.4|9978.4|9989|9979|9989|9979|9988.3|9978.3|5
1623205360000|2021-06-09 02:22:40|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|1
1623205370000|2021-06-09 02:22:50|9989|9979|9989|9979|9989|9979|9989|9979|1
1623205380000|2021-06-09 02:23:00|9988.6|9978.6|9988.3|9978.3|9988.6|9978.6|9988.3|9978.3|2
1623205390000|2021-06-09 02:23:10|9988.4|9978.4|9989|9979|9989|9979|9988.4|9978.4|2
1623205410000|2021-06-09 02:23:30|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1623205420000|2021-06-09 02:23:40|9989.6|9979.6|9990|9980|9990|9980|9989.5|9979.5|4
1623205450000|2021-06-09 02:24:10|9990.4|9980.4|9990.9|9980.9|9990.9|9980.9|9990.4|9980.4|2
1623205460000|2021-06-09 02:24:20|9991.1|9981.1|9990.4|9980.4|9991.1|9981.1|9990.4|9980.4|4
1623205470000|2021-06-09 02:24:30|9990.6|9980.6|9991|9981|9991|9981|9990.6|9980.6|2
1623205510000|2021-06-09 02:25:10|9989.4|9979.4|9989.9|9979.9|9989.9|9979.9|9989.4|9979.4|2
1623205520000|2021-06-09 02:25:20|9989.4|9979.4|9988.6|9978.6|9989.4|9979.4|9988.6|9978.6|3
1623205530000|2021-06-09 02:25:30|9988.4|9978.4|9988.1|9978.1|9988.4|9978.4|9988.1|9978.1|2
1623205550000|2021-06-09 02:25:50|9988.6|9978.6|9989.3|9979.3|9989.3|9979.3|9988.6|9978.6|3
1623205580000|2021-06-09 02:26:20|9989.8|9979.8|9989.1|9979.1|9989.8|9979.8|9989.1|9979.1|2
1623205610000|2021-06-09 02:26:50|9989.6|9979.6|9989.1|9979.1|9989.6|9979.6|9989.1|9979.1|2
1623205630000|2021-06-09 02:27:10|9988.6|9978.6|9988.9|9978.9|9988.9|9978.9|9988.1|9978.1|4
1623205640000|2021-06-09 02:27:20|9988.4|9978.4|9988.1|9978.1|9988.4|9978.4|9988.1|9978.1|2
1623205650000|2021-06-09 02:27:30|9987.6|9977.6|9988.1|9978.1|9988.1|9978.1|9987.5|9977.5|5
1623205670000|2021-06-09 02:27:50|9988.4|9978.4|9988.9|9978.9|9988.9|9978.9|9988.4|9978.4|2
1623205700000|2021-06-09 02:28:20|9989.1|9979.1|9990|9980|9990|9980|9989.1|9979.1|2
1623205710000|2021-06-09 02:28:30|9990.4|9980.4|9990.6|9980.6|9990.6|9980.6|9990.4|9980.4|2
1623205720000|2021-06-09 02:28:40|9990.5|9980.5|9989.4|9979.4|9990.5|9980.5|9989.4|9979.4|2
1623205730000|2021-06-09 02:28:50|9989.1|9979.1|9989.1|9979.1|9989.1|9979.1|9989.1|9979.1|1
1623205740000|2021-06-09 02:29:00|9988.4|9978.4|9987.9|9977.9|9988.4|9978.4|9987.9|9977.9|3
1623205750000|2021-06-09 02:29:10|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1623205760000|2021-06-09 02:29:20|9988.3|9978.3|9988.9|9978.9|9988.9|9978.9|9988.3|9978.3|2
1623205770000|2021-06-09 02:29:30|9988.4|9978.4|9988.4|9978.4|9988.9|9978.9|9988.4|9978.4|3
1623205780000|2021-06-09 02:29:40|9988.9|9978.9|9988.4|9978.4|9988.9|9978.9|9988.4|9978.4|2
1623205790000|2021-06-09 02:29:50|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1623205800000|2021-06-09 02:30:00|9987.6|9977.6|9990.4|9980.4|9991|9981|9987.6|9977.6|12
1623205810000|2021-06-09 02:30:10|9990.5|9980.5|9990.4|9980.4|9991.3|9981.3|9990.3|9980.3|6
1623205820000|2021-06-09 02:30:20|9990.8|9980.8|9992.1|9982.1|9992.1|9982.1|9990.8|9980.8|5
1623205840000|2021-06-09 02:30:40|9992.5|9982.5|9993.5|9983.5|9993.5|9983.5|9992.5|9982.5|4
1623205850000|2021-06-09 02:30:50|9994.3|9984.3|9994.1|9984.1|9994.3|9984.3|9993.4|9983.4|7
1623205860000|2021-06-09 02:31:00|9993.9|9983.9|9994.3|9984.3|9994.3|9984.3|9993.8|9983.8|4
1623205870000|2021-06-09 02:31:10|9994.4|9984.4|9996.1|9986.1|9996.4|9986.4|9994.4|9984.4|7
1623205880000|2021-06-09 02:31:20|9995|9985|9995.6|9985.6|9996.1|9986.1|9994.9|9984.9|9
1623205890000|2021-06-09 02:31:30|9996.6|9986.6|9996.4|9986.4|9996.9|9986.9|9996.4|9986.4|4
1623205900000|2021-06-09 02:31:40|9996|9986|9995.4|9985.4|9996|9986|9995.4|9985.4|4
1623205940000|2021-06-09 02:32:20|9994.4|9984.4|9991.9|9981.9|9995.1|9985.1|9991.9|9981.9|6
1623205950000|2021-06-09 02:32:30|9991.3|9981.3|9991.6|9981.6|9992.1|9982.1|9991.3|9981.3|7
1623205960000|2021-06-09 02:32:40|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1623205970000|2021-06-09 02:32:50|9991.6|9981.6|9990.4|9980.4|9992.1|9982.1|9990.3|9980.3|8
1623205980000|2021-06-09 02:33:00|9990.3|9980.3|9988.4|9978.4|9990.3|9980.3|9988.4|9978.4|5
1623205990000|2021-06-09 02:33:10|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1623206000000|2021-06-09 02:33:20|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|1
1623206010000|2021-06-09 02:33:30|9987.4|9977.4|9977.6|9967.6|9987.4|9977.4|9977.6|9967.6|18
1623206020000|2021-06-09 02:33:40|9977.4|9967.4|9979.4|9969.4|9979.5|9969.5|9977.4|9967.4|11
1623206030000|2021-06-09 02:33:50|9979.8|9969.8|9979.4|9969.4|9980.4|9970.4|9979.4|9969.4|7
1623206040000|2021-06-09 02:34:00|9978.9|9968.9|9977.6|9967.6|9979.5|9969.5|9977.6|9967.6|10
1623206050000|2021-06-09 02:34:10|9977.9|9967.9|9980.4|9970.4|9980.4|9970.4|9977.5|9967.5|16
1623206060000|2021-06-09 02:34:20|9979.4|9969.4|9980.4|9970.4|9980.4|9970.4|9978.1|9968.1|13
1623206070000|2021-06-09 02:34:30|9980|9970|9979.6|9969.6|9980.5|9970.5|9978.9|9968.9|11
1623206080000|2021-06-09 02:34:40|9979.9|9969.9|9981.1|9971.1|9981.8|9971.8|9979.9|9969.9|8
1623206090000|2021-06-09 02:34:50|9980.9|9970.9|9979.6|9969.6|9980.9|9970.9|9979.6|9969.6|4
1623206100000|2021-06-09 02:35:00|9979.8|9969.8|9981.4|9971.4|9982.9|9972.9|9979.8|9969.8|12
1623206110000|2021-06-09 02:35:10|9981.9|9971.9|9982.1|9972.1|9982.4|9972.4|9981.9|9971.9|4
1623206120000|2021-06-09 02:35:20|9981.6|9971.6|9980.6|9970.6|9981.6|9971.6|9979.3|9969.3|10
1623206130000|2021-06-09 02:35:30|9980.9|9970.9|9978.1|9968.1|9980.9|9970.9|9978.1|9968.1|8
1623206140000|2021-06-09 02:35:40|9978.6|9968.6|9980.5|9970.5|9980.5|9970.5|9978.1|9968.1|11
1623206150000|2021-06-09 02:35:50|9980.9|9970.9|9982.9|9972.9|9982.9|9972.9|9980.9|9970.9|7
1623206160000|2021-06-09 02:36:00|9983.1|9973.1|9982.4|9972.4|9983.1|9973.1|9981.9|9971.9|9
1623206170000|2021-06-09 02:36:10|9982.1|9972.1|9981.1|9971.1|9982.1|9972.1|9980.1|9970.1|8
1623206180000|2021-06-09 02:36:20|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|1
1623206190000|2021-06-09 02:36:30|9980.5|9970.5|9981.6|9971.6|9981.6|9971.6|9979.6|9969.6|8
1623206200000|2021-06-09 02:36:40|9981.9|9971.9|9981.6|9971.6|9981.9|9971.9|9981.4|9971.4|5
1623206210000|2021-06-09 02:36:50|9982.3|9972.3|9983.5|9973.5|9983.5|9973.5|9982.3|9972.3|4
1623206220000|2021-06-09 02:37:00|9983.1|9973.1|9982.6|9972.6|9983.1|9973.1|9982.6|9972.6|8
1623206230000|2021-06-09 02:37:10|9982.9|9972.9|9982.5|9972.5|9984.3|9974.3|9982.5|9972.5|10
1623206240000|2021-06-09 02:37:20|9982.9|9972.9|9984.6|9974.6|9984.6|9974.6|9982.9|9972.9|6
1623206250000|2021-06-09 02:37:30|9985.1|9975.1|9986.3|9976.3|9986.4|9976.4|9985.1|9975.1|4
1623206260000|2021-06-09 02:37:40|9986.4|9976.4|9986.1|9976.1|9986.4|9976.4|9986.1|9976.1|5
1623206270000|2021-06-09 02:37:50|9986.5|9976.5|9988.4|9978.4|9989.1|9979.1|9986.3|9976.3|12
1623206280000|2021-06-09 02:38:00|9988.9|9978.9|9988.4|9978.4|9988.9|9978.9|9988.4|9978.4|2
1623206290000|2021-06-09 02:38:10|9988.6|9978.6|9987.1|9977.1|9988.6|9978.6|9987.1|9977.1|4
1623206300000|2021-06-09 02:38:20|9987|9977|9986|9976|9987|9977|9986|9976|3
1623206310000|2021-06-09 02:38:30|9985.6|9975.6|9986.1|9976.1|9986.3|9976.3|9984.1|9974.1|9
1623206320000|2021-06-09 02:38:40|9985.9|9975.9|9986.4|9976.4|9986.4|9976.4|9985.4|9975.4|4
1623206330000|2021-06-09 02:38:50|9986.1|9976.1|9986.1|9976.1|9986.4|9976.4|9985.1|9975.1|7
1623206340000|2021-06-09 02:39:00|9986.5|9976.5|9987.1|9977.1|9987.5|9977.5|9986.5|9976.5|6
1623206350000|2021-06-09 02:39:10|9987.3|9977.3|9987.4|9977.4|9987.4|9977.4|9987.3|9977.3|2
1623206360000|2021-06-09 02:39:20|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|1
1623206370000|2021-06-09 02:39:30|9987.5|9977.5|9988.6|9978.6|9989.1|9979.1|9987.5|9977.5|7
1623206380000|2021-06-09 02:39:40|9988.4|9978.4|9988.5|9978.5|9988.5|9978.5|9987.9|9977.9|4
1623206390000|2021-06-09 02:39:50|9988.9|9978.9|9988.6|9978.6|9989.1|9979.1|9988.6|9978.6|4
1623206400000|2021-06-09 02:40:00|9988.8|9978.8|9988.9|9978.9|9989|9979|9988.6|9978.6|6
1623206410000|2021-06-09 02:40:10|9989.1|9979.1|9988.9|9978.9|9989.4|9979.4|9988.9|9978.9|3
1623206420000|2021-06-09 02:40:20|9988.6|9978.6|9987.1|9977.1|9988.9|9978.9|9987.1|9977.1|7
1623206430000|2021-06-09 02:40:30|9987.3|9977.3|9987|9977|9987.4|9977.4|9987|9977|4
1623206440000|2021-06-09 02:40:40|9987.1|9977.1|9987.9|9977.9|9987.9|9977.9|9987.1|9977.1|2
1623206450000|2021-06-09 02:40:50|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9986.1|9976.1|6
1623206460000|2021-06-09 02:41:00|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|1
1623206470000|2021-06-09 02:41:10|9988|9978|9987.9|9977.9|9988|9978|9987.9|9977.9|2
1623206480000|2021-06-09 02:41:20|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1623206490000|2021-06-09 02:41:30|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|2
1623206500000|2021-06-09 02:41:40|9987.3|9977.3|9988|9978|9988|9978|9987.3|9977.3|3
1623206510000|2021-06-09 02:41:50|9988.1|9978.1|9988.4|9978.4|9988.6|9978.6|9988.1|9978.1|3
1623206520000|2021-06-09 02:42:00|9987.9|9977.9|9988|9978|9988|9978|9987.9|9977.9|2
1623206530000|2021-06-09 02:42:10|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988|9978|3
1623206540000|2021-06-09 02:42:20|9987.9|9977.9|9986.9|9976.9|9987.9|9977.9|9986.9|9976.9|4
1623206550000|2021-06-09 02:42:30|9986.4|9976.4|9987.1|9977.1|9987.1|9977.1|9986.1|9976.1|5
1623206560000|2021-06-09 02:42:40|9986.6|9976.6|9986.6|9976.6|9986.9|9976.9|9986.4|9976.4|5
1623206570000|2021-06-09 02:42:50|9986.9|9976.9|9986.5|9976.5|9986.9|9976.9|9986.5|9976.5|2
1623206580000|2021-06-09 02:43:00|9986.8|9976.8|9988.6|9978.6|9988.6|9978.6|9986.8|9976.8|7
1623206590000|2021-06-09 02:43:10|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|1
1623206600000|2021-06-09 02:43:20|9989.9|9979.9|9989.6|9979.6|9989.9|9979.9|9989.6|9979.6|2
1623206610000|2021-06-09 02:43:30|9990|9980|9991.3|9981.3|9991.3|9981.3|9990|9980|7
1623206620000|2021-06-09 02:43:40|9991.5|9981.5|9991.9|9981.9|9992.6|9982.6|9991.3|9981.3|11
1623206630000|2021-06-09 02:43:50|9992.6|9982.6|9993.4|9983.4|9993.4|9983.4|9992.6|9982.6|7
1623206640000|2021-06-09 02:44:00|9992.4|9982.4|9991.6|9981.6|9992.6|9982.6|9991.6|9981.6|4
1623206650000|2021-06-09 02:44:10|9991.4|9981.4|9990.6|9980.6|9991.4|9981.4|9990.6|9980.6|2
1623206660000|2021-06-09 02:44:20|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1623206670000|2021-06-09 02:44:30|9991.1|9981.1|9991.3|9981.3|9991.3|9981.3|9991.1|9981.1|2
1623206680000|2021-06-09 02:44:40|9991.6|9981.6|9992.1|9982.1|9993.1|9983.1|9991.6|9981.6|7
1623206690000|2021-06-09 02:44:50|9992.6|9982.6|9992|9982|9992.6|9982.6|9992|9982|3
1623206700000|2021-06-09 02:45:00|9992.1|9982.1|9993.6|9983.6|9993.6|9983.6|9992.1|9982.1|7
1623206710000|2021-06-09 02:45:10|9993.1|9983.1|9993.9|9983.9|9993.9|9983.9|9993.1|9983.1|5
1623206720000|2021-06-09 02:45:20|9994.1|9984.1|9993.4|9983.4|9994.1|9984.1|9993.4|9983.4|5
1623206730000|2021-06-09 02:45:30|9993.6|9983.6|9993.9|9983.9|9994.1|9984.1|9993.6|9983.6|4
1623206740000|2021-06-09 02:45:40|9994.1|9984.1|9995.1|9985.1|9995.1|9985.1|9994.1|9984.1|3
1623206750000|2021-06-09 02:45:50|9994.9|9984.9|9994.4|9984.4|9994.9|9984.9|9993.4|9983.4|9
1623206760000|2021-06-09 02:46:00|9994.5|9984.5|9993.9|9983.9|9994.5|9984.5|9993.9|9983.9|3
1623206770000|2021-06-09 02:46:10|9994.1|9984.1|9993.9|9983.9|9994.1|9984.1|9993.9|9983.9|4
1623206780000|2021-06-09 02:46:20|9993.6|9983.6|9993|9983|9993.6|9983.6|9992.8|9982.8|5
1623206790000|2021-06-09 02:46:30|9992.9|9982.9|9992.6|9982.6|9992.9|9982.9|9992.6|9982.6|2
1623206800000|2021-06-09 02:46:40|9992.9|9982.9|9994.1|9984.1|9994.1|9984.1|9992.9|9982.9|5
1623206810000|2021-06-09 02:46:50|9994.3|9984.3|9994.5|9984.5|9994.5|9984.5|9994.3|9984.3|2
1623206830000|2021-06-09 02:47:10|9994.1|9984.1|9994|9984|9994.1|9984.1|9994|9984|2
1623206840000|2021-06-09 02:47:20|9993.5|9983.5|9991.5|9981.5|9993.5|9983.5|9991.5|9981.5|6
1623206850000|2021-06-09 02:47:30|9991.9|9981.9|9993.4|9983.4|9993.4|9983.4|9991.6|9981.6|5
1623206860000|2021-06-09 02:47:40|9992.9|9982.9|9992.3|9982.3|9992.9|9982.9|9992.3|9982.3|5
1623206870000|2021-06-09 02:47:50|9992.8|9982.8|9991.1|9981.1|9993.1|9983.1|9990.3|9980.3|6
1623206880000|2021-06-09 02:48:00|9991|9981|9990|9980|9991|9981|9990|9980|2
1623206900000|2021-06-09 02:48:20|9990.3|9980.3|9989|9979|9990.3|9980.3|9989|9979|4
1623206910000|2021-06-09 02:48:30|9989.4|9979.4|9990.8|9980.8|9990.8|9980.8|9989.4|9979.4|7
1623206920000|2021-06-09 02:48:40|9990.4|9980.4|9989.4|9979.4|9990.6|9980.6|9989.4|9979.4|5
1623206930000|2021-06-09 02:48:50|9989.1|9979.1|9986.6|9976.6|9989.1|9979.1|9986.6|9976.6|4
1623206940000|2021-06-09 02:49:00|9986.5|9976.5|9984.5|9974.5|9986.5|9976.5|9983.5|9973.5|13
1623206950000|2021-06-09 02:49:10|9984.8|9974.8|9984.3|9974.3|9984.8|9974.8|9983.5|9973.5|7
1623206960000|2021-06-09 02:49:20|9983.6|9973.6|9984.5|9974.5|9984.5|9974.5|9983.6|9973.6|2
1623206970000|2021-06-09 02:49:30|9983.8|9973.8|9985.8|9975.8|9985.8|9975.8|9983.8|9973.8|8
1623206980000|2021-06-09 02:49:40|9986.1|9976.1|9986|9976|9986.5|9976.5|9985.4|9975.4|7
1623207000000|2021-06-09 02:50:00|9986.3|9976.3|9986.4|9976.4|9986.4|9976.4|9986.1|9976.1|4
1623207010000|2021-06-09 02:50:10|9987.4|9977.4|9987.6|9977.6|9987.6|9977.6|9987.4|9977.4|2
1623207020000|2021-06-09 02:50:20|9987.4|9977.4|9986.1|9976.1|9987.4|9977.4|9986.1|9976.1|10
1623207030000|2021-06-09 02:50:30|9985.9|9975.9|9985.8|9975.8|9985.9|9975.9|9985|9975|9
1623207040000|2021-06-09 02:50:40|9985.5|9975.5|9985.6|9975.6|9985.6|9975.6|9985.1|9975.1|7
1623207050000|2021-06-09 02:50:50|9985.3|9975.3|9985.6|9975.6|9985.6|9975.6|9985.3|9975.3|5
1623207060000|2021-06-09 02:51:00|9985.4|9975.4|9985.6|9975.6|9985.6|9975.6|9985.4|9975.4|3
1623207070000|2021-06-09 02:51:10|9985.9|9975.9|9985.8|9975.8|9986.4|9976.4|9985.8|9975.8|5
1623207080000|2021-06-09 02:51:20|9984.9|9974.9|9985.1|9975.1|9985.1|9975.1|9984.8|9974.8|3
1623207090000|2021-06-09 02:51:30|9985|9975|9984.1|9974.1|9985|9975|9982.8|9972.8|10
1623207100000|2021-06-09 02:51:40|9983.6|9973.6|9983.9|9973.9|9984.1|9974.1|9983.6|9973.6|5
1623207110000|2021-06-09 02:51:50|9983.4|9973.4|9984|9974|9984.6|9974.6|9983|9973|9
1623207120000|2021-06-09 02:52:00|9983.3|9973.3|9985.4|9975.4|9985.5|9975.5|9983.1|9973.1|8
1623207130000|2021-06-09 02:52:10|9984.9|9974.9|9988|9978|9988|9978|9984.8|9974.8|9
1623207140000|2021-06-09 02:52:20|9987.1|9977.1|9986.1|9976.1|9987.4|9977.4|9985.4|9975.4|12
1623207150000|2021-06-09 02:52:30|9986.4|9976.4|9987|9977|9987|9977|9986.4|9976.4|7
1623207160000|2021-06-09 02:52:40|9987.1|9977.1|9983.1|9973.1|9987.4|9977.4|9983.1|9973.1|4
1623207170000|2021-06-09 02:52:50|9982.9|9972.9|9982.4|9972.4|9982.9|9972.9|9982.4|9972.4|2
1623207180000|2021-06-09 02:53:00|9983|9973|9983.3|9973.3|9983.5|9973.5|9983|9973|4
1623207190000|2021-06-09 02:53:10|9983|9973|9983|9973|9983|9973|9983|9973|1
1623207210000|2021-06-09 02:53:30|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|9983.4|9973.4|1
1623207220000|2021-06-09 02:53:40|9983.9|9973.9|9983.4|9973.4|9983.9|9973.9|9983.4|9973.4|2
1623207230000|2021-06-09 02:53:50|9983.1|9973.1|9983|9973|9983.1|9973.1|9983|9973|2
1623207240000|2021-06-09 02:54:00|9983.4|9973.4|9983.4|9973.4|9984.1|9974.1|9983.4|9973.4|8
1623207250000|2021-06-09 02:54:10|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|9983.4|9973.4|7
1623207260000|2021-06-09 02:54:20|9983.4|9973.4|9984.4|9974.4|9984.6|9974.6|9983.4|9973.4|6
1623207270000|2021-06-09 02:54:30|9984.6|9974.6|9983.9|9973.9|9984.6|9974.6|9983.9|9973.9|7
1623207280000|2021-06-09 02:54:40|9984.1|9974.1|9983.8|9973.8|9985.8|9975.8|9983.8|9973.8|9
1623207290000|2021-06-09 02:54:50|9983.3|9973.3|9982.3|9972.3|9983.3|9973.3|9982.3|9972.3|8
1623207310000|2021-06-09 02:55:10|9982.4|9972.4|9982.4|9972.4|9982.9|9972.9|9982.4|9972.4|3
1623207320000|2021-06-09 02:55:20|9982.8|9972.8|9983.8|9973.8|9983.8|9973.8|9982.8|9972.8|3
1623207330000|2021-06-09 02:55:30|9982.9|9972.9|9984.3|9974.3|9984.8|9974.8|9982.9|9972.9|6
1623207340000|2021-06-09 02:55:40|9983.9|9973.9|9982.1|9972.1|9984.3|9974.3|9982.1|9972.1|9
1623207350000|2021-06-09 02:55:50|9982.3|9972.3|9981.9|9971.9|9982.3|9972.3|9981.9|9971.9|2
1623207360000|2021-06-09 02:56:00|9982.3|9972.3|9980.9|9970.9|9982.3|9972.3|9980.9|9970.9|4
1623207370000|2021-06-09 02:56:10|9980.1|9970.1|9980.1|9970.1|9981.1|9971.1|9979.6|9969.6|7
1623207390000|2021-06-09 02:56:30|9979.4|9969.4|9979.3|9969.3|9979.6|9969.6|9978.5|9968.5|5
1623207400000|2021-06-09 02:56:40|9978.6|9968.6|9977.9|9967.9|9978.6|9968.6|9977.5|9967.5|4
1623207410000|2021-06-09 02:56:50|9978.3|9968.3|9978.8|9968.8|9978.8|9968.8|9977.6|9967.6|6
1623207420000|2021-06-09 02:57:00|9977.9|9967.9|9981.5|9971.5|9982.3|9972.3|9977.9|9967.9|8
1623207430000|2021-06-09 02:57:10|9982.1|9972.1|9979.8|9969.8|9983.5|9973.5|9979.8|9969.8|12
1623207440000|2021-06-09 02:57:20|9979.6|9969.6|9979.8|9969.8|9980|9970|9979.6|9969.6|4
1623207450000|2021-06-09 02:57:30|9980.1|9970.1|9979.6|9969.6|9980.1|9970.1|9979.5|9969.5|5
1623207460000|2021-06-09 02:57:40|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1623207470000|2021-06-09 02:57:50|9979|9969|9979|9969|9979|9969|9978.9|9968.9|3
1623207480000|2021-06-09 02:58:00|9979.3|9969.3|9979.8|9969.8|9979.8|9969.8|9978.6|9968.6|4
1623207490000|2021-06-09 02:58:10|9979.4|9969.4|9978.4|9968.4|9979.4|9969.4|9978.4|9968.4|2
1623207500000|2021-06-09 02:58:20|9977.9|9967.9|9978.3|9968.3|9978.3|9968.3|9977.9|9967.9|2
1623207510000|2021-06-09 02:58:30|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|9977.8|9967.8|1
1623207520000|2021-06-09 02:58:40|9978|9968|9977.6|9967.6|9978|9968|9977.5|9967.5|4
1623207530000|2021-06-09 02:58:50|9977.4|9967.4|9976.6|9966.6|9977.4|9967.4|9976.6|9966.6|3
1623207540000|2021-06-09 02:59:00|9976.9|9966.9|9976.6|9966.6|9977.3|9967.3|9976.6|9966.6|7
1623207550000|2021-06-09 02:59:10|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1623207560000|2021-06-09 02:59:20|9975.5|9965.5|9974.4|9964.4|9976.4|9966.4|9973.1|9963.1|16
1623207570000|2021-06-09 02:59:30|9973.9|9963.9|9974.6|9964.6|9975.1|9965.1|9973.9|9963.9|6
1623207580000|2021-06-09 02:59:40|9975.1|9965.1|9974.4|9964.4|9975.6|9965.6|9974.4|9964.4|4
1623207590000|2021-06-09 02:59:50|9974.8|9964.8|9977.6|9967.6|9977.6|9967.6|9974.8|9964.8|7
1623207600000|2021-06-09 03:00:00|9977.9|9967.9|9979.9|9969.9|9980.1|9970.1|9977.8|9967.8|9
1623207610000|2021-06-09 03:00:10|9980|9970|9982|9972|9982|9972|9980|9970|6
1623207620000|2021-06-09 03:00:20|9982.1|9972.1|9981.1|9971.1|9982.5|9972.5|9981.1|9971.1|5
1623207630000|2021-06-09 03:00:30|9980.9|9970.9|9982|9972|9982|9972|9980.9|9970.9|3
1623207640000|2021-06-09 03:00:40|9982.1|9972.1|9983.4|9973.4|9983.4|9973.4|9982.1|9972.1|3
1623207650000|2021-06-09 03:00:50|9983.6|9973.6|9985.9|9975.9|9985.9|9975.9|9983.6|9973.6|6
1623207660000|2021-06-09 03:01:00|9985.4|9975.4|9983.4|9973.4|9985.4|9975.4|9982.6|9972.6|10
1623207670000|2021-06-09 03:01:10|9983.8|9973.8|9984.4|9974.4|9984.8|9974.8|9983.8|9973.8|5
1623207680000|2021-06-09 03:01:20|9985.1|9975.1|9984.9|9974.9|9985.1|9975.1|9984.9|9974.9|2
1623207690000|2021-06-09 03:01:30|9985|9975|9984.9|9974.9|9985.4|9975.4|9984.9|9974.9|3
1623207700000|2021-06-09 03:01:40|9985|9975|9984.5|9974.5|9985|9975|9984.4|9974.4|5
1623207710000|2021-06-09 03:01:50|9984.8|9974.8|9984.1|9974.1|9986.3|9976.3|9984.1|9974.1|10
1623207720000|2021-06-09 03:02:00|9984.6|9974.6|9985|9975|9985|9975|9984.6|9974.6|2
1623207730000|2021-06-09 03:02:10|9985.4|9975.4|9983.1|9973.1|9985.6|9975.6|9982.9|9972.9|8
1623207740000|2021-06-09 03:02:20|9982.9|9972.9|9981.1|9971.1|9983|9973|9981.1|9971.1|11
1623207750000|2021-06-09 03:02:30|9980.9|9970.9|9980.1|9970.1|9980.9|9970.9|9980.1|9970.1|3
1623207760000|2021-06-09 03:02:40|9980|9970|9980.6|9970.6|9980.6|9970.6|9979.9|9969.9|3
1623207770000|2021-06-09 03:02:50|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1623207780000|2021-06-09 03:03:00|9980.8|9970.8|9979.6|9969.6|9980.8|9970.8|9979.6|9969.6|4
1623207790000|2021-06-09 03:03:10|9979.4|9969.4|9979.1|9969.1|9979.4|9969.4|9979.1|9969.1|2
1623207810000|2021-06-09 03:03:30|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1623207830000|2021-06-09 03:03:50|9979.1|9969.1|9979.4|9969.4|9979.4|9969.4|9979.1|9969.1|2
1623207840000|2021-06-09 03:04:00|9979.6|9969.6|9979.4|9969.4|9980.1|9970.1|9979.3|9969.3|6
1623207850000|2021-06-09 03:04:10|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1623207860000|2021-06-09 03:04:20|9978.5|9968.5|9978.6|9968.6|9978.6|9968.6|9978.5|9968.5|2
1623207870000|2021-06-09 03:04:30|9979|9969|9979.4|9969.4|9979.4|9969.4|9979|9969|2
1623207880000|2021-06-09 03:04:40|9979.6|9969.6|9980.5|9970.5|9980.6|9970.6|9979.6|9969.6|7
1623207890000|2021-06-09 03:04:50|9980.6|9970.6|9981.5|9971.5|9981.8|9971.8|9980.6|9970.6|5
1623207900000|2021-06-09 03:05:00|9982|9972|9982.9|9972.9|9983.1|9973.1|9982|9972|5
1623207910000|2021-06-09 03:05:10|9983.1|9973.1|9982.9|9972.9|9983.1|9973.1|9982.1|9972.1|4
1623207920000|2021-06-09 03:05:20|9982.8|9972.8|9981.5|9971.5|9982.8|9972.8|9981.1|9971.1|7
1623207930000|2021-06-09 03:05:30|9981.9|9971.9|9981.3|9971.3|9981.9|9971.9|9981.3|9971.3|3
1623207940000|2021-06-09 03:05:40|9981|9971|9981|9971|9981|9971|9981|9971|1
1623207950000|2021-06-09 03:05:50|9980.9|9970.9|9979.8|9969.8|9980.9|9970.9|9979.8|9969.8|2
1623207960000|2021-06-09 03:06:00|9980|9970|9980.6|9970.6|9980.6|9970.6|9980|9970|5
1623207970000|2021-06-09 03:06:10|9980.9|9970.9|9981.4|9971.4|9981.4|9971.4|9980.9|9970.9|3
1623207980000|2021-06-09 03:06:20|9981.1|9971.1|9979.4|9969.4|9981.1|9971.1|9978.9|9968.9|9
1623207990000|2021-06-09 03:06:30|9979.6|9969.6|9979.4|9969.4|9979.9|9969.9|9979.4|9969.4|3
1623208000000|2021-06-09 03:06:40|9979.1|9969.1|9978.9|9968.9|9979.1|9969.1|9978.9|9968.9|2
1623208010000|2021-06-09 03:06:50|9979.1|9969.1|9979.6|9969.6|9980.1|9970.1|9979.1|9969.1|5
1623208030000|2021-06-09 03:07:10|9979.9|9969.9|9980.4|9970.4|9980.4|9970.4|9979.9|9969.9|2
1623208040000|2021-06-09 03:07:20|9980.6|9970.6|9980.9|9970.9|9981.4|9971.4|9980.6|9970.6|4
1623208050000|2021-06-09 03:07:30|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1623208060000|2021-06-09 03:07:40|9982.4|9972.4|9982.1|9972.1|9982.4|9972.4|9982.1|9972.1|2
1623208070000|2021-06-09 03:07:50|9982.4|9972.4|9982.6|9972.6|9982.6|9972.6|9982.1|9972.1|4
1623208080000|2021-06-09 03:08:00|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1623208110000|2021-06-09 03:08:30|9983|9973|9983.4|9973.4|9983.4|9973.4|9983|9973|2
1623208130000|2021-06-09 03:08:50|9983.1|9973.1|9983.4|9973.4|9983.4|9973.4|9982.6|9972.6|5
1623208140000|2021-06-09 03:09:00|9983.5|9973.5|9982.4|9972.4|9983.5|9973.5|9982|9972|5
1623208150000|2021-06-09 03:09:10|9983.6|9973.6|9985.1|9975.1|9985.1|9975.1|9983.6|9973.6|4
1623208160000|2021-06-09 03:09:20|9984.4|9974.4|9984.9|9974.9|9984.9|9974.9|9983.9|9973.9|4
1623208170000|2021-06-09 03:09:30|9984|9974|9985.1|9975.1|9985.4|9975.4|9983.6|9973.6|10
1623208180000|2021-06-09 03:09:40|9985.3|9975.3|9985.9|9975.9|9986.4|9976.4|9985.3|9975.3|8
1623208200000|2021-06-09 03:10:00|9985.6|9975.6|9986.1|9976.1|9986.4|9976.4|9985.1|9975.1|9
1623208210000|2021-06-09 03:10:10|9986.4|9976.4|9987.4|9977.4|9987.4|9977.4|9986.1|9976.1|3
1623208220000|2021-06-09 03:10:20|9987.1|9977.1|9985.9|9975.9|9987.1|9977.1|9985.9|9975.9|4
1623208230000|2021-06-09 03:10:30|9986.1|9976.1|9986.6|9976.6|9986.6|9976.6|9986.1|9976.1|5
1623208240000|2021-06-09 03:10:40|9986.9|9976.9|9987.9|9977.9|9989.1|9979.1|9986.9|9976.9|8
1623208250000|2021-06-09 03:10:50|9987.8|9977.8|9986.6|9976.6|9987.8|9977.8|9986.6|9976.6|5
1623208260000|2021-06-09 03:11:00|9986.3|9976.3|9984.1|9974.1|9986.3|9976.3|9984.1|9974.1|4
1623208270000|2021-06-09 03:11:10|9984.4|9974.4|9984.8|9974.8|9984.8|9974.8|9984.4|9974.4|3
1623208280000|2021-06-09 03:11:20|9985.1|9975.1|9985.1|9975.1|9985.1|9975.1|9985.1|9975.1|1
1623208290000|2021-06-09 03:11:30|9986|9976|9985.3|9975.3|9986.1|9976.1|9985.3|9975.3|3
1623208300000|2021-06-09 03:11:40|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|1
1623208310000|2021-06-09 03:11:50|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|1
1623208320000|2021-06-09 03:12:00|9983.8|9973.8|9985.1|9975.1|9986.6|9976.6|9983.8|9973.8|11
1623208330000|2021-06-09 03:12:10|9985.4|9975.4|9987.1|9977.1|9987.1|9977.1|9985.4|9975.4|4
1623208340000|2021-06-09 03:12:20|9986.9|9976.9|9987.4|9977.4|9987.4|9977.4|9986.9|9976.9|2
1623208350000|2021-06-09 03:12:30|9987.9|9977.9|9987.4|9977.4|9987.9|9977.9|9987.4|9977.4|2
1623208370000|2021-06-09 03:12:50|9987.6|9977.6|9987.5|9977.5|9987.6|9977.6|9987.5|9977.5|2
1623208380000|2021-06-09 03:13:00|9989.1|9979.1|9990.4|9980.4|9990.4|9980.4|9989.1|9979.1|6
1623208390000|2021-06-09 03:13:10|9990.6|9980.6|9993.1|9983.1|9993.5|9983.5|9990.4|9980.4|13
1623208400000|2021-06-09 03:13:20|9993.4|9983.4|9992.1|9982.1|9994|9984|9991.1|9981.1|10
1623208410000|2021-06-09 03:13:30|9992|9982|9991.5|9981.5|9992|9982|9991.5|9981.5|2
1623208420000|2021-06-09 03:13:40|9991.1|9981.1|9991.4|9981.4|9992.3|9982.3|9991.1|9981.1|7
1623208430000|2021-06-09 03:13:50|9992|9982|9992|9982|9992|9982|9992|9982|1
1623208440000|2021-06-09 03:14:00|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1623208450000|2021-06-09 03:14:10|9992.1|9982.1|9991.8|9981.8|9992.3|9982.3|9991.3|9981.3|8
1623208470000|2021-06-09 03:14:30|9991.4|9981.4|9991.3|9981.3|9991.4|9981.4|9991.3|9981.3|2
1623208480000|2021-06-09 03:14:40|9990.9|9980.9|9991.9|9981.9|9991.9|9981.9|9990.9|9980.9|4
1623208490000|2021-06-09 03:14:50|9992.1|9982.1|9992.4|9982.4|9993|9983|9992.1|9982.1|3
1623208500000|2021-06-09 03:15:00|9992.6|9982.6|9992|9982|9992.8|9982.8|9992|9982|5
1623208510000|2021-06-09 03:15:10|9992.1|9982.1|9992.4|9982.4|9992.4|9982.4|9992.1|9982.1|2
1623208530000|2021-06-09 03:15:30|9992.1|9982.1|9990.4|9980.4|9992.1|9982.1|9990.4|9980.4|6
1623208540000|2021-06-09 03:15:40|9990.6|9980.6|9989.8|9979.8|9990.6|9980.6|9989.8|9979.8|3
1623208550000|2021-06-09 03:15:50|9989.6|9979.6|9989.4|9979.4|9989.6|9979.6|9989.4|9979.4|4
1623208560000|2021-06-09 03:16:00|9989.1|9979.1|9988.5|9978.5|9989.1|9979.1|9988.1|9978.1|6
1623208570000|2021-06-09 03:16:10|9988.3|9978.3|9987.8|9977.8|9988.3|9978.3|9987.1|9977.1|6
1623208580000|2021-06-09 03:16:20|9987.5|9977.5|9987.3|9977.3|9987.5|9977.5|9987.1|9977.1|4
1623208590000|2021-06-09 03:16:30|9986.9|9976.9|9986.9|9976.9|9987.9|9977.9|9986.9|9976.9|5
1623208610000|2021-06-09 03:16:50|9986.5|9976.5|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|2
1623208620000|2021-06-09 03:17:00|9987.4|9977.4|9988.8|9978.8|9988.8|9978.8|9987|9977|7
1623208630000|2021-06-09 03:17:10|9989.1|9979.1|9986.6|9976.6|9989.1|9979.1|9986.6|9976.6|9
1623208640000|2021-06-09 03:17:20|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|1
1623208650000|2021-06-09 03:17:30|9985.9|9975.9|9986.8|9976.8|9987.9|9977.9|9985.6|9975.6|9
1623208660000|2021-06-09 03:17:40|9987|9977|9987.1|9977.1|9987.9|9977.9|9986.8|9976.8|7
1623208670000|2021-06-09 03:17:50|9986.9|9976.9|9986.5|9976.5|9986.9|9976.9|9986.4|9976.4|4
1623208680000|2021-06-09 03:18:00|9986.9|9976.9|9988|9978|9988.1|9978.1|9986.9|9976.9|5
1623208690000|2021-06-09 03:18:10|9988.1|9978.1|9988.4|9978.4|9988.9|9978.9|9987.6|9977.6|8
1623208700000|2021-06-09 03:18:20|9987.4|9977.4|9987.5|9977.5|9988.5|9978.5|9986.9|9976.9|14
1623208710000|2021-06-09 03:18:30|9987.1|9977.1|9987.8|9977.8|9987.8|9977.8|9987.1|9977.1|2
1623208720000|2021-06-09 03:18:40|9987.6|9977.6|9986.9|9976.9|9988.3|9978.3|9986.4|9976.4|8
1623208740000|2021-06-09 03:19:00|9985.8|9975.8|9984.6|9974.6|9985.8|9975.8|9984.1|9974.1|8
1623208750000|2021-06-09 03:19:10|9984.1|9974.1|9982.6|9972.6|9985.1|9975.1|9982.6|9972.6|9
1623208760000|2021-06-09 03:19:20|9983.1|9973.1|9983.8|9973.8|9984.5|9974.5|9983.1|9973.1|10
1623208770000|2021-06-09 03:19:30|9983.4|9973.4|9980.9|9970.9|9983.5|9973.5|9980.1|9970.1|9
1623208780000|2021-06-09 03:19:40|9980.1|9970.1|9983.1|9973.1|9983.4|9973.4|9980.1|9970.1|8
1623208790000|2021-06-09 03:19:50|9983.6|9973.6|9984.4|9974.4|9984.4|9974.4|9983.6|9973.6|2
1623208800000|2021-06-09 03:20:00|9984.3|9974.3|9982.1|9972.1|9984.4|9974.4|9982.1|9972.1|8
1623208810000|2021-06-09 03:20:10|9981.6|9971.6|9981.6|9971.6|9982.1|9972.1|9981.6|9971.6|6
1623208820000|2021-06-09 03:20:20|9980.6|9970.6|9981|9971|9981.4|9971.4|9980.4|9970.4|6
1623208830000|2021-06-09 03:20:30|9980.9|9970.9|9979.9|9969.9|9980.9|9970.9|9979.9|9969.9|8
1623208840000|2021-06-09 03:20:40|9980.1|9970.1|9979.1|9969.1|9980.4|9970.4|9978.6|9968.6|11
1623208850000|2021-06-09 03:20:50|9978.6|9968.6|9977.8|9967.8|9978.6|9968.6|9977.8|9967.8|9
1623208860000|2021-06-09 03:21:00|9978.4|9968.4|9977.6|9967.6|9978.4|9968.4|9977.6|9967.6|3
1623208870000|2021-06-09 03:21:10|9977.4|9967.4|9983|9973|9983|9973|9977.4|9967.4|5
1623208880000|2021-06-09 03:21:20|9982.9|9972.9|9982.1|9972.1|9982.9|9972.9|9982.1|9972.1|2
1623208890000|2021-06-09 03:21:30|9982.6|9972.6|9982.4|9972.4|9982.6|9972.6|9982.4|9972.4|2
1623208900000|2021-06-09 03:21:40|9982.1|9972.1|9981.6|9971.6|9982.1|9972.1|9981.6|9971.6|2
1623208910000|2021-06-09 03:21:50|9982.1|9972.1|9981.6|9971.6|9982.1|9972.1|9981.6|9971.6|2
1623208920000|2021-06-09 03:22:00|9981.1|9971.1|9980.6|9970.6|9981.1|9971.1|9980.6|9970.6|2
1623208930000|2021-06-09 03:22:10|9980.4|9970.4|9980.1|9970.1|9980.6|9970.6|9980.1|9970.1|4
1623208940000|2021-06-09 03:22:20|9980|9970|9979|9969|9980|9970|9977.6|9967.6|7
1623208950000|2021-06-09 03:22:30|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1623208960000|2021-06-09 03:22:40|9979.4|9969.4|9979.9|9969.9|9979.9|9969.9|9979.4|9969.4|4
1623208970000|2021-06-09 03:22:50|9980|9970|9980.4|9970.4|9980.9|9970.9|9980|9970|3
1623208980000|2021-06-09 03:23:00|9980.1|9970.1|9979.9|9969.9|9980.1|9970.1|9979.9|9969.9|2
1623209000000|2021-06-09 03:23:20|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1623209020000|2021-06-09 03:23:40|9979.4|9969.4|9979.1|9969.1|9979.4|9969.4|9979.1|9969.1|2
1623209030000|2021-06-09 03:23:50|9978.8|9968.8|9977.6|9967.6|9978.8|9968.8|9976.6|9966.6|9
1623209040000|2021-06-09 03:24:00|9977.3|9967.3|9977.8|9967.8|9977.8|9967.8|9977|9967|7
1623209050000|2021-06-09 03:24:10|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1623209070000|2021-06-09 03:24:30|9977.8|9967.8|9978.4|9968.4|9978.9|9968.9|9977.8|9967.8|4
1623209080000|2021-06-09 03:24:40|9978.8|9968.8|9979.6|9969.6|9979.6|9969.6|9978.4|9968.4|5
1623209100000|2021-06-09 03:25:00|9979.4|9969.4|9979.4|9969.4|9979.8|9969.8|9979.1|9969.1|5
1623209110000|2021-06-09 03:25:10|9979.3|9969.3|9979.4|9969.4|9979.8|9969.8|9979.3|9969.3|3
1623209120000|2021-06-09 03:25:20|9979|9969|9977.6|9967.6|9979|9969|9977.6|9967.6|2
1623209140000|2021-06-09 03:25:40|9977.9|9967.9|9978.1|9968.1|9978.1|9968.1|9977.6|9967.6|6
1623209150000|2021-06-09 03:25:50|9977.9|9967.9|9977.6|9967.6|9977.9|9967.9|9977.6|9967.6|2
1623209160000|2021-06-09 03:26:00|9977.4|9967.4|9976.9|9966.9|9977.8|9967.8|9976.9|9966.9|5
1623209170000|2021-06-09 03:26:10|9976.6|9966.6|9975.4|9965.4|9976.6|9966.6|9974.9|9964.9|4
1623209180000|2021-06-09 03:26:20|9974.9|9964.9|9975.5|9965.5|9975.5|9965.5|9974.9|9964.9|4
1623209190000|2021-06-09 03:26:30|9975.6|9965.6|9977.8|9967.8|9977.9|9967.9|9975.6|9965.6|7
1623209200000|2021-06-09 03:26:40|9978.1|9968.1|9980|9970|9980|9970|9978.1|9968.1|13
1623209210000|2021-06-09 03:26:50|9979.5|9969.5|9979.1|9969.1|9979.5|9969.5|9979.1|9969.1|3
1623209220000|2021-06-09 03:27:00|9979.3|9969.3|9979.3|9969.3|9979.4|9969.4|9978.9|9968.9|5
1623209230000|2021-06-09 03:27:10|9979.4|9969.4|9980.6|9970.6|9980.6|9970.6|9979.4|9969.4|4
1623209240000|2021-06-09 03:27:20|9980.9|9970.9|9982.3|9972.3|9982.5|9972.5|9980.9|9970.9|8
1623209250000|2021-06-09 03:27:30|9980.9|9970.9|9983.6|9973.6|9983.6|9973.6|9980.9|9970.9|9
1623209260000|2021-06-09 03:27:40|9983.4|9973.4|9982.9|9972.9|9983.6|9973.6|9981.6|9971.6|14
1623209270000|2021-06-09 03:27:50|9982.6|9972.6|9982.4|9972.4|9982.9|9972.9|9982.4|9972.4|5
1623209280000|2021-06-09 03:28:00|9982.3|9972.3|9981.6|9971.6|9982.3|9972.3|9981.1|9971.1|6
1623209290000|2021-06-09 03:28:10|9981.1|9971.1|9981.1|9971.1|9981.8|9971.8|9981.1|9971.1|3
1623209300000|2021-06-09 03:28:20|9981.9|9971.9|9980.9|9970.9|9981.9|9971.9|9980.9|9970.9|8
1623209310000|2021-06-09 03:28:30|9981.1|9971.1|9981.6|9971.6|9982|9972|9981.1|9971.1|3
1623209320000|2021-06-09 03:28:40|9981.4|9971.4|9981|9971|9982|9972|9981|9971|5
1623209330000|2021-06-09 03:28:50|9981.6|9971.6|9983.4|9973.4|9984|9974|9981.4|9971.4|12
1623209340000|2021-06-09 03:29:00|9983.9|9973.9|9982.4|9972.4|9983.9|9973.9|9982.1|9972.1|8
1623209350000|2021-06-09 03:29:10|9982.1|9972.1|9986.1|9976.1|9986.9|9976.9|9981.6|9971.6|17
1623209360000|2021-06-09 03:29:20|9985.6|9975.6|9985.1|9975.1|9985.6|9975.6|9985|9975|4
1623209370000|2021-06-09 03:29:30|9985.5|9975.5|9986|9976|9986|9976|9985.1|9975.1|10
1623209380000|2021-06-09 03:29:40|9985.6|9975.6|9985.4|9975.4|9985.6|9975.6|9985.4|9975.4|2
1623209390000|2021-06-09 03:29:50|9985.3|9975.3|9985.1|9975.1|9985.4|9975.4|9984.5|9974.5|8
1623209400000|2021-06-09 03:30:00|9984.5|9974.5|9982.6|9972.6|9984.5|9974.5|9982.6|9972.6|3
1623209410000|2021-06-09 03:30:10|9981.9|9971.9|9980.8|9970.8|9981.9|9971.9|9980.8|9970.8|3
1623209420000|2021-06-09 03:30:20|9980.9|9970.9|9980.4|9970.4|9981.4|9971.4|9980.4|9970.4|5
1623209430000|2021-06-09 03:30:30|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|1
1623209440000|2021-06-09 03:30:40|9981.1|9971.1|9981.4|9971.4|9981.4|9971.4|9981.1|9971.1|2
1623209460000|2021-06-09 03:31:00|9981.6|9971.6|9980.8|9970.8|9981.6|9971.6|9980.8|9970.8|4
1623209490000|2021-06-09 03:31:30|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1623209500000|2021-06-09 03:31:40|9978.9|9968.9|9979.6|9969.6|9979.6|9969.6|9978.9|9968.9|3
1623209520000|2021-06-09 03:32:00|9979.1|9969.1|9978.8|9968.8|9979.1|9969.1|9978.1|9968.1|6
1623209540000|2021-06-09 03:32:20|9979.5|9969.5|9979.1|9969.1|9979.5|9969.5|9979.1|9969.1|2
1623209580000|2021-06-09 03:33:00|9978.9|9968.9|9976.9|9966.9|9978.9|9968.9|9976.9|9966.9|4
1623209600000|2021-06-09 03:33:20|9977.1|9967.1|9977.4|9967.4|9977.4|9967.4|9977.1|9967.1|2
1623209610000|2021-06-09 03:33:30|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1623209620000|2021-06-09 03:33:40|9977.4|9967.4|9978.4|9968.4|9978.4|9968.4|9977.4|9967.4|3
1623209630000|2021-06-09 03:33:50|9977.9|9967.9|9978.8|9968.8|9978.8|9968.8|9977.9|9967.9|3
1623209670000|2021-06-09 03:34:30|9978.4|9968.4|9978.1|9968.1|9978.8|9968.8|9978|9968|4
1623209690000|2021-06-09 03:34:50|9978.9|9968.9|9979.8|9969.8|9979.8|9969.8|9978.9|9968.9|2
1623209700000|2021-06-09 03:35:00|9979.3|9969.3|9978.6|9968.6|9979.4|9969.4|9978.6|9968.6|5
1623209710000|2021-06-09 03:35:10|9978.4|9968.4|9978.4|9968.4|9978.6|9968.6|9978.4|9968.4|3
1623209770000|2021-06-09 03:36:10|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9977.8|9967.8|2
1623209820000|2021-06-09 03:37:00|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1623209830000|2021-06-09 03:37:10|9977.9|9967.9|9977.4|9967.4|9977.9|9967.9|9977.1|9967.1|5
1623209840000|2021-06-09 03:37:20|9977.6|9967.6|9977.1|9967.1|9977.6|9967.6|9977.1|9967.1|3
1623209850000|2021-06-09 03:37:30|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.1|9967.1|3
1623209940000|2021-06-09 03:39:00|9977.4|9967.4|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|2
1623209950000|2021-06-09 03:39:10|9977.4|9967.4|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|2
1623209960000|2021-06-09 03:39:20|9977.4|9967.4|9977.6|9967.6|9977.6|9967.6|9977.1|9967.1|3
1623210020000|2021-06-09 03:40:20|9978.1|9968.1|9978|9968|9978.1|9968.1|9978|9968|2
1623210040000|2021-06-09 03:40:40|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1623210060000|2021-06-09 03:41:00|9978.1|9968.1|9976.9|9966.9|9978.1|9968.1|9976.9|9966.9|4
1623210080000|2021-06-09 03:41:20|9977.9|9967.9|9976.9|9966.9|9977.9|9967.9|9976.9|9966.9|2
1623210090000|2021-06-09 03:41:30|9976.6|9966.6|9976.8|9966.8|9976.8|9966.8|9976.6|9966.6|2
1623210100000|2021-06-09 03:41:40|9976.6|9966.6|9976.8|9966.8|9976.8|9966.8|9976.6|9966.6|2
1623210110000|2021-06-09 03:41:50|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1623210120000|2021-06-09 03:42:00|9976.9|9966.9|9977.1|9967.1|9977.1|9967.1|9976.9|9966.9|2
1623210130000|2021-06-09 03:42:10|9977.3|9967.3|9976.8|9966.8|9977.3|9967.3|9976.8|9966.8|3
1623210140000|2021-06-09 03:42:20|9976.6|9966.6|9975.9|9965.9|9976.6|9966.6|9975.9|9965.9|3
1623210150000|2021-06-09 03:42:30|9976.4|9966.4|9976.5|9966.5|9976.5|9966.5|9976.4|9966.4|2
1623210200000|2021-06-09 03:43:20|9976.4|9966.4|9976.6|9966.6|9976.6|9966.6|9976.4|9966.4|2
1623210210000|2021-06-09 03:43:30|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1623210250000|2021-06-09 03:44:10|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1623210410000|2021-06-09 03:46:50|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1623210440000|2021-06-09 03:47:20|9976.9|9966.9|9976.5|9966.5|9976.9|9966.9|9976.5|9966.5|3
1623210500000|2021-06-09 03:48:20|9976.6|9966.6|9977.6|9967.6|9977.9|9967.9|9976.6|9966.6|5
1623210510000|2021-06-09 03:48:30|9978|9968|9978.6|9968.6|9978.6|9968.6|9978|9968|2
1623210520000|2021-06-09 03:48:40|9978.4|9968.4|9977.9|9967.9|9978.4|9968.4|9977.9|9967.9|3
1623210530000|2021-06-09 03:48:50|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9977.8|9967.8|2
1623210540000|2021-06-09 03:49:00|9977.4|9967.4|9976.9|9966.9|9977.4|9967.4|9976.9|9966.9|3
1623210560000|2021-06-09 03:49:20|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1623210570000|2021-06-09 03:49:30|9977.1|9967.1|9976.9|9966.9|9977.4|9967.4|9976.9|9966.9|3
1623210580000|2021-06-09 03:49:40|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1623210590000|2021-06-09 03:49:50|9976.6|9966.6|9976.4|9966.4|9976.6|9966.6|9975.9|9965.9|5
1623210600000|2021-06-09 03:50:00|9975.9|9965.9|9975.9|9965.9|9976.4|9966.4|9975.9|9965.9|3
1623210620000|2021-06-09 03:50:20|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1623210630000|2021-06-09 03:50:30|9978.8|9968.8|9979.9|9969.9|9980.4|9970.4|9978.8|9968.8|3
1623210640000|2021-06-09 03:50:40|9979.4|9969.4|9979.6|9969.6|9980|9970|9979.4|9969.4|3
1623210650000|2021-06-09 03:50:50|9978.9|9968.9|9978.4|9968.4|9978.9|9968.9|9978.4|9968.4|2
1623210660000|2021-06-09 03:51:00|9978.3|9968.3|9977.9|9967.9|9978.3|9968.3|9977.9|9967.9|4
1623210670000|2021-06-09 03:51:10|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.4|9966.4|3
1623210680000|2021-06-09 03:51:20|9975.9|9965.9|9976.1|9966.1|9976.8|9966.8|9975.6|9965.6|4
1623210690000|2021-06-09 03:51:30|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1623210700000|2021-06-09 03:51:40|9977.8|9967.8|9976.8|9966.8|9977.8|9967.8|9976.8|9966.8|2
1623210720000|2021-06-09 03:52:00|9976.4|9966.4|9976.1|9966.1|9976.4|9966.4|9976.1|9966.1|2
1623210730000|2021-06-09 03:52:10|9975.8|9965.8|9975.5|9965.5|9975.8|9965.8|9975.5|9965.5|2
1623210740000|2021-06-09 03:52:20|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1623210750000|2021-06-09 03:52:30|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1623210790000|2021-06-09 03:53:10|9974.6|9964.6|9974.8|9964.8|9974.9|9964.9|9974.6|9964.6|3
1623210800000|2021-06-09 03:53:20|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|1
1623210810000|2021-06-09 03:53:30|9975.6|9965.6|9975.1|9965.1|9975.6|9965.6|9975.1|9965.1|2
1623210830000|2021-06-09 03:53:50|9975.3|9965.3|9976.3|9966.3|9976.3|9966.3|9975.3|9965.3|2
1623210840000|2021-06-09 03:54:00|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1623210850000|2021-06-09 03:54:10|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1623210880000|2021-06-09 03:54:40|9976.8|9966.8|9977.4|9967.4|9977.4|9967.4|9976.8|9966.8|2
1623210890000|2021-06-09 03:54:50|9977.8|9967.8|9978.5|9968.5|9978.5|9968.5|9977.8|9967.8|2
1623210900000|2021-06-09 03:55:00|9978|9968|9978.3|9968.3|9978.3|9968.3|9977.8|9967.8|3
1623210910000|2021-06-09 03:55:10|9978.4|9968.4|9978.8|9968.8|9979.1|9969.1|9978.4|9968.4|6
1623210920000|2021-06-09 03:55:20|9979|9969|9978.8|9968.8|9979.1|9969.1|9978.8|9968.8|3
1623210930000|2021-06-09 03:55:30|9979.1|9969.1|9979.5|9969.5|9979.5|9969.5|9979.1|9969.1|2
1623210940000|2021-06-09 03:55:40|9979.4|9969.4|9978.5|9968.5|9979.4|9969.4|9978|9968|3
1623210950000|2021-06-09 03:55:50|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1623210990000|2021-06-09 03:56:30|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|9978.1|9968.1|1
1623211000000|2021-06-09 03:56:40|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1623211010000|2021-06-09 03:56:50|9979.1|9969.1|9979|9969|9979.1|9969.1|9979|9969|2
1623211030000|2021-06-09 03:57:10|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1623211050000|2021-06-09 03:57:30|9979.4|9969.4|9979.5|9969.5|9979.6|9969.6|9979.4|9969.4|3
1623211070000|2021-06-09 03:57:50|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1623211090000|2021-06-09 03:58:10|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|1
1623211110000|2021-06-09 03:58:30|9980.5|9970.5|9980.8|9970.8|9981|9971|9980.5|9970.5|3
1623211170000|2021-06-09 03:59:30|9980.9|9970.9|9979.6|9969.6|9980.9|9970.9|9979.6|9969.6|3
1623211200000|2021-06-09 04:00:00|9978.9|9968.9|9978.6|9968.6|9979.4|9969.4|9978.5|9968.5|6
1623211210000|2021-06-09 04:00:10|9978.5|9968.5|9976|9966|9978.6|9968.6|9976|9966|8
1623211220000|2021-06-09 04:00:20|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|9976.3|9966.3|1
1623211230000|2021-06-09 04:00:30|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1623211250000|2021-06-09 04:00:50|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.3|9966.3|3
1623211260000|2021-06-09 04:01:00|9976.3|9966.3|9974.9|9964.9|9976.3|9966.3|9974.9|9964.9|3
1623211300000|2021-06-09 04:01:40|9975.4|9965.4|9975.1|9965.1|9975.4|9965.4|9975.1|9965.1|2
1623211310000|2021-06-09 04:01:50|9974.9|9964.9|9975.4|9965.4|9975.4|9965.4|9974.9|9964.9|2
1623211340000|2021-06-09 04:02:20|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|9975.3|9965.3|1
1623211410000|2021-06-09 04:03:30|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1623211420000|2021-06-09 04:03:40|9976|9966|9976|9966|9976|9966|9976|9966|1
1623211430000|2021-06-09 04:03:50|9975.6|9965.6|9975.8|9965.8|9975.8|9965.8|9975.6|9965.6|2
1623211440000|2021-06-09 04:04:00|9976|9966|9976|9966|9976|9966|9976|9966|1
1623211450000|2021-06-09 04:04:10|9975.8|9965.8|9976|9966|9976|9966|9975.8|9965.8|2
1623211460000|2021-06-09 04:04:20|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|9975.8|9965.8|1
1623211470000|2021-06-09 04:04:30|9976|9966|9976|9966|9976|9966|9975.8|9965.8|3
1623211500000|2021-06-09 04:05:00|9975.8|9965.8|9976|9966|9976|9966|9975.6|9965.6|3
1623211560000|2021-06-09 04:06:00|9976.1|9966.1|9976|9966|9976.1|9966.1|9975.6|9965.6|3
1623211580000|2021-06-09 04:06:20|9978.1|9968.1|9976.6|9966.6|9978.1|9968.1|9976.6|9966.6|5
1623211610000|2021-06-09 04:06:50|9976.9|9966.9|9977.5|9967.5|9977.5|9967.5|9976.9|9966.9|2
1623211620000|2021-06-09 04:07:00|9977.1|9967.1|9976.9|9966.9|9977.1|9967.1|9976.1|9966.1|4
1623211630000|2021-06-09 04:07:10|9976.8|9966.8|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|3
1623211660000|2021-06-09 04:07:40|9976.9|9966.9|9976.6|9966.6|9976.9|9966.9|9976.6|9966.6|2
1623211680000|2021-06-09 04:08:00|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1623211690000|2021-06-09 04:08:10|9976.1|9966.1|9976.3|9966.3|9976.3|9966.3|9976.1|9966.1|2
1623211710000|2021-06-09 04:08:30|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|9976.6|9966.6|1
1623211720000|2021-06-09 04:08:40|9976.8|9966.8|9976.9|9966.9|9976.9|9966.9|9976.8|9966.8|2
1623211730000|2021-06-09 04:08:50|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1623211740000|2021-06-09 04:09:00|9976.4|9966.4|9976.1|9966.1|9976.4|9966.4|9976.1|9966.1|2
1623211750000|2021-06-09 04:09:10|9976.6|9966.6|9976.9|9966.9|9977.1|9967.1|9976.6|9966.6|3
1623211770000|2021-06-09 04:09:30|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|1
1623211780000|2021-06-09 04:09:40|9975.9|9965.9|9974.9|9964.9|9975.9|9965.9|9974.9|9964.9|3
1623211790000|2021-06-09 04:09:50|9974.5|9964.5|9974.9|9964.9|9974.9|9964.9|9974.5|9964.5|2
1623211810000|2021-06-09 04:10:10|9974.5|9964.5|9974.9|9964.9|9974.9|9964.9|9974.5|9964.5|2
1623211820000|2021-06-09 04:10:20|9974.5|9964.5|9974.5|9964.5|9974.9|9964.9|9974.5|9964.5|3
1623211830000|2021-06-09 04:10:30|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|1
1623211860000|2021-06-09 04:11:00|9974.9|9964.9|9975.1|9965.1|9975.1|9965.1|9974.9|9964.9|2
1623211930000|2021-06-09 04:12:10|9974.5|9964.5|9975|9965|9975|9965|9974.5|9964.5|2
1623211950000|2021-06-09 04:12:30|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.1|9964.1|4
1623211960000|2021-06-09 04:12:40|9974.9|9964.9|9976.3|9966.3|9976.3|9966.3|9974.9|9964.9|5
1623211990000|2021-06-09 04:13:10|9976.1|9966.1|9976.4|9966.4|9976.4|9966.4|9976.1|9966.1|2
1623212000000|2021-06-09 04:13:20|9977|9967|9977.6|9967.6|9977.6|9967.6|9977|9967|3
1623212010000|2021-06-09 04:13:30|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.1|9968.1|5
1623212020000|2021-06-09 04:13:40|9977.9|9967.9|9978.5|9968.5|9978.5|9968.5|9977.9|9967.9|4
1623212030000|2021-06-09 04:13:50|9979.1|9969.1|9980.9|9970.9|9981.1|9971.1|9978.9|9968.9|6
1623212040000|2021-06-09 04:14:00|9980.5|9970.5|9980.9|9970.9|9980.9|9970.9|9980.5|9970.5|4
1623212100000|2021-06-09 04:15:00|9980.6|9970.6|9980.4|9970.4|9980.6|9970.6|9980.4|9970.4|2
1623212110000|2021-06-09 04:15:10|9978.9|9968.9|9978.1|9968.1|9978.9|9968.9|9978.1|9968.1|3
1623212120000|2021-06-09 04:15:20|9978.9|9968.9|9980.1|9970.1|9980.1|9970.1|9978.9|9968.9|2
1623212140000|2021-06-09 04:15:40|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1623212160000|2021-06-09 04:16:00|9979.4|9969.4|9979|9969|9979.5|9969.5|9979|9969|3
1623212170000|2021-06-09 04:16:10|9979.9|9969.9|9980.1|9970.1|9980.1|9970.1|9979.9|9969.9|2
1623212190000|2021-06-09 04:16:30|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|1
1623212230000|2021-06-09 04:17:10|9980.1|9970.1|9979|9969|9980.1|9970.1|9978.6|9968.6|3
1623212240000|2021-06-09 04:17:20|9979.9|9969.9|9980|9970|9980|9970|9979|9969|6
1623212260000|2021-06-09 04:17:40|9978.9|9968.9|9980.4|9970.4|9980.6|9970.6|9978.9|9968.9|5
1623212270000|2021-06-09 04:17:50|9980.8|9970.8|9981|9971|9981|9971|9980.8|9970.8|2
1623212280000|2021-06-09 04:18:00|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|1
1623212300000|2021-06-09 04:18:20|9980.5|9970.5|9980.4|9970.4|9980.5|9970.5|9980.4|9970.4|2
1623212330000|2021-06-09 04:18:50|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1623212340000|2021-06-09 04:19:00|9981.5|9971.5|9979.1|9969.1|9981.5|9971.5|9979.1|9969.1|13
1623212360000|2021-06-09 04:19:20|9979|9969|9978.4|9968.4|9979|9969|9978.1|9968.1|5
1623212380000|2021-06-09 04:19:40|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|9978.9|9968.9|1
1623212410000|2021-06-09 04:20:10|9978.4|9968.4|9978.1|9968.1|9978.4|9968.4|9978.1|9968.1|2
1623212420000|2021-06-09 04:20:20|9977.4|9967.4|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|2
1623212450000|2021-06-09 04:20:50|9978.1|9968.1|9977.6|9967.6|9978.1|9968.1|9977.6|9967.6|2
1623212460000|2021-06-09 04:21:00|9977.9|9967.9|9977.1|9967.1|9977.9|9967.9|9977.1|9967.1|3
1623212470000|2021-06-09 04:21:10|9976.9|9966.9|9976.4|9966.4|9976.9|9966.9|9976.4|9966.4|2
1623212480000|2021-06-09 04:21:20|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|9975.9|9965.9|1
1623212490000|2021-06-09 04:21:30|9976.9|9966.9|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|3
1623212510000|2021-06-09 04:21:50|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1623212530000|2021-06-09 04:22:10|9977.8|9967.8|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|2
1623212580000|2021-06-09 04:23:00|9977.9|9967.9|9977.8|9967.8|9977.9|9967.9|9977.8|9967.8|2
1623212590000|2021-06-09 04:23:10|9978.1|9968.1|9978.1|9968.1|9978.6|9968.6|9978.1|9968.1|3
1623212600000|2021-06-09 04:23:20|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1623212660000|2021-06-09 04:24:20|9978.8|9968.8|9978.1|9968.1|9978.8|9968.8|9978.1|9968.1|3
1623212720000|2021-06-09 04:25:20|9977.9|9967.9|9977.6|9967.6|9977.9|9967.9|9977.6|9967.6|2
1623212750000|2021-06-09 04:25:50|9978.4|9968.4|9978.8|9968.8|9978.9|9968.9|9978.4|9968.4|3
1623212770000|2021-06-09 04:26:10|9978.5|9968.5|9977.1|9967.1|9978.5|9968.5|9977.1|9967.1|2
1623212790000|2021-06-09 04:26:30|9977.5|9967.5|9977.8|9967.8|9977.9|9967.9|9977.5|9967.5|3
1623212810000|2021-06-09 04:26:50|9977.4|9967.4|9977.5|9967.5|9977.5|9967.5|9977.1|9967.1|3
1623212820000|2021-06-09 04:27:00|9977.9|9967.9|9976.9|9966.9|9977.9|9967.9|9976.9|9966.9|3
1623212830000|2021-06-09 04:27:10|9977.4|9967.4|9976.9|9966.9|9977.4|9967.4|9976.9|9966.9|2
1623212850000|2021-06-09 04:27:30|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1623212860000|2021-06-09 04:27:40|9977.6|9967.6|9977.9|9967.9|9978.1|9968.1|9977.6|9967.6|3
1623212890000|2021-06-09 04:28:10|9977.8|9967.8|9977.1|9967.1|9977.8|9967.8|9977.1|9967.1|3
1623212960000|2021-06-09 04:29:20|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1623212990000|2021-06-09 04:29:50|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1623213010000|2021-06-09 04:30:10|9977.5|9967.5|9977.1|9967.1|9977.5|9967.5|9977.1|9967.1|2
1623213050000|2021-06-09 04:30:50|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|1
1623213060000|2021-06-09 04:31:00|9976.6|9966.6|9976.3|9966.3|9976.6|9966.6|9976.3|9966.3|3
1623213110000|2021-06-09 04:31:50|9975.9|9965.9|9975.6|9965.6|9975.9|9965.9|9975.6|9965.6|2
1623213130000|2021-06-09 04:32:10|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|1
1623213140000|2021-06-09 04:32:20|9975.3|9965.3|9973.9|9963.9|9975.3|9965.3|9973.9|9963.9|2
1623213170000|2021-06-09 04:32:50|9973.6|9963.6|9971.4|9961.4|9973.6|9963.6|9970.1|9960.1|7
1623213190000|2021-06-09 04:33:10|9971|9961|9971|9961|9971|9961|9971|9961|1
1623213200000|2021-06-09 04:33:20|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|1
1623213250000|2021-06-09 04:34:10|9970.4|9960.4|9970.1|9960.1|9970.4|9960.4|9970.1|9960.1|2
1623213260000|2021-06-09 04:34:20|9970.4|9960.4|9969.9|9959.9|9970.4|9960.4|9969.9|9959.9|4
1623213270000|2021-06-09 04:34:30|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9969.9|9959.9|4
1623213280000|2021-06-09 04:34:40|9969.9|9959.9|9970.4|9960.4|9970.4|9960.4|9969.9|9959.9|2
1623213290000|2021-06-09 04:34:50|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1623213310000|2021-06-09 04:35:10|9969.1|9959.1|9969.9|9959.9|9970.4|9960.4|9969.1|9959.1|4
1623213320000|2021-06-09 04:35:20|9970.4|9960.4|9969.9|9959.9|9970.4|9960.4|9969.9|9959.9|2
1623213340000|2021-06-09 04:35:40|9970.4|9960.4|9969.6|9959.6|9970.4|9960.4|9969.6|9959.6|4
1623213350000|2021-06-09 04:35:50|9969.9|9959.9|9970.4|9960.4|9970.4|9960.4|9969.9|9959.9|3
1623213390000|2021-06-09 04:36:30|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1623213480000|2021-06-09 04:38:00|9972.4|9962.4|9974.5|9964.5|9974.5|9964.5|9971.9|9961.9|7
1623213530000|2021-06-09 04:38:50|9974.6|9964.6|9973.6|9963.6|9974.6|9964.6|9973.6|9963.6|4
1623213540000|2021-06-09 04:39:00|9973.4|9963.4|9972.9|9962.9|9973.4|9963.4|9972.9|9962.9|2
1623213550000|2021-06-09 04:39:10|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|9972.4|9962.4|1
1623213570000|2021-06-09 04:39:30|9972|9962|9971.6|9961.6|9972|9962|9971.6|9961.6|2
1623213580000|2021-06-09 04:39:40|9971.4|9961.4|9970.9|9960.9|9971.4|9961.4|9970.9|9960.9|3
1623213600000|2021-06-09 04:40:00|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1623213620000|2021-06-09 04:40:20|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1623213630000|2021-06-09 04:40:30|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1623213680000|2021-06-09 04:41:20|9971.5|9961.5|9973.4|9963.4|9974.4|9964.4|9971.5|9961.5|4
1623213690000|2021-06-09 04:41:30|9974.4|9964.4|9973.4|9963.4|9974.4|9964.4|9973.4|9963.4|2
1623213700000|2021-06-09 04:41:40|9974.6|9964.6|9974.8|9964.8|9974.9|9964.9|9973.6|9963.6|5
1623213720000|2021-06-09 04:42:00|9975.1|9965.1|9973.5|9963.5|9975.1|9965.1|9973.4|9963.4|10
1623213730000|2021-06-09 04:42:10|9974.4|9964.4|9972.9|9962.9|9974.4|9964.4|9972.9|9962.9|5
1623213740000|2021-06-09 04:42:20|9974.1|9964.1|9972.9|9962.9|9974.1|9964.1|9972.9|9962.9|2
1623213770000|2021-06-09 04:42:50|9974.1|9964.1|9974.4|9964.4|9974.4|9964.4|9973.4|9963.4|3
1623213780000|2021-06-09 04:43:00|9973.4|9963.4|9973.4|9963.4|9974.4|9964.4|9973.4|9963.4|10
1623213800000|2021-06-09 04:43:20|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|9974.4|9964.4|1
1623213810000|2021-06-09 04:43:30|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1623213830000|2021-06-09 04:43:50|9974.4|9964.4|9974|9964|9974.6|9964.6|9974|9964|3
1623213840000|2021-06-09 04:44:00|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1623213850000|2021-06-09 04:44:10|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1623213870000|2021-06-09 04:44:30|9974.1|9964.1|9973.4|9963.4|9974.1|9964.1|9973.4|9963.4|4
1623213920000|2021-06-09 04:45:20|9974.3|9964.3|9970.4|9960.4|9974.3|9964.3|9970.4|9960.4|4
1623213930000|2021-06-09 04:45:30|9970.6|9960.6|9970.6|9960.6|9970.8|9960.8|9970.6|9960.6|3
1623213960000|2021-06-09 04:46:00|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|1
1623213980000|2021-06-09 04:46:20|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1623214000000|2021-06-09 04:46:40|9970.5|9960.5|9969.9|9959.9|9970.5|9960.5|9969.9|9959.9|2
1623214020000|2021-06-09 04:47:00|9970.4|9960.4|9970.6|9960.6|9971.4|9961.4|9970.4|9960.4|4
1623214040000|2021-06-09 04:47:20|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9969.9|9959.9|3
1623214080000|2021-06-09 04:48:00|9969.9|9959.9|9970.9|9960.9|9970.9|9960.9|9969.9|9959.9|3
1623214170000|2021-06-09 04:49:30|9971.6|9961.6|9971.4|9961.4|9971.6|9961.6|9971.4|9961.4|2
1623214190000|2021-06-09 04:49:50|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1623214250000|2021-06-09 04:50:50|9971|9961|9971|9961|9971|9961|9971|9961|1
1623214260000|2021-06-09 04:51:00|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1623214320000|2021-06-09 04:52:00|9972|9962|9971|9961|9972.4|9962.4|9971|9961|6
1623214330000|2021-06-09 04:52:10|9971.4|9961.4|9971.4|9961.4|9972.4|9962.4|9971.4|9961.4|4
1623214340000|2021-06-09 04:52:20|9971|9961|9971.4|9961.4|9971.4|9961.4|9971|9961|2
1623214350000|2021-06-09 04:52:30|9971.9|9961.9|9971.1|9961.1|9971.9|9961.9|9971.1|9961.1|2
1623214360000|2021-06-09 04:52:40|9971.4|9961.4|9971.5|9961.5|9971.5|9961.5|9971.4|9961.4|2
1623214370000|2021-06-09 04:52:50|9971.1|9961.1|9971|9961|9971.4|9961.4|9971|9961|5
1623214440000|2021-06-09 04:54:00|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|1
1623214470000|2021-06-09 04:54:30|9971.1|9961.1|9970.9|9960.9|9971.1|9961.1|9970.9|9960.9|2
1623214480000|2021-06-09 04:54:40|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|1
1623214490000|2021-06-09 04:54:50|9971.9|9961.9|9971.9|9961.9|9972.3|9962.3|9971.8|9961.8|6
1623214500000|2021-06-09 04:55:00|9971.5|9961.5|9971|9961|9971.5|9961.5|9971|9961|2
1623214520000|2021-06-09 04:55:20|9971.4|9961.4|9970.9|9960.9|9971.4|9961.4|9970.9|9960.9|2
1623214560000|2021-06-09 04:56:00|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1623214610000|2021-06-09 04:56:50|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1623214640000|2021-06-09 04:57:20|9971.6|9961.6|9971.1|9961.1|9971.6|9961.6|9971.1|9961.1|2
1623214660000|2021-06-09 04:57:40|9971.6|9961.6|9969.9|9959.9|9971.6|9961.6|9969.9|9959.9|3
1623214680000|2021-06-09 04:58:00|9969.6|9959.6|9969.6|9959.6|9969.9|9959.9|9969.6|9959.6|3
1623214690000|2021-06-09 04:58:10|9969.9|9959.9|9971.4|9961.4|9971.4|9961.4|9969.9|9959.9|2
1623214710000|2021-06-09 04:58:30|9970.9|9960.9|9971.4|9961.4|9971.4|9961.4|9970.9|9960.9|2
1623214730000|2021-06-09 04:58:50|9970.9|9960.9|9972.3|9962.3|9972.3|9962.3|9970.9|9960.9|3
1623214740000|2021-06-09 04:59:00|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1623214750000|2021-06-09 04:59:10|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1623214790000|2021-06-09 04:59:50|9970.9|9960.9|9970.6|9960.6|9970.9|9960.9|9970.6|9960.6|2
1623214800000|2021-06-09 05:00:00|9970.3|9960.3|9970.6|9960.6|9970.8|9960.8|9969.9|9959.9|7
1623214820000|2021-06-09 05:00:20|9970.9|9960.9|9971.5|9961.5|9971.5|9961.5|9970.9|9960.9|2
1623214830000|2021-06-09 05:00:30|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1623214840000|2021-06-09 05:00:40|9971.5|9961.5|9970.5|9960.5|9971.5|9961.5|9970.5|9960.5|3
1623214850000|2021-06-09 05:00:50|9970.1|9960.1|9969.6|9959.6|9970.1|9960.1|9969.6|9959.6|3
1623214860000|2021-06-09 05:01:00|9968.9|9958.9|9969.6|9959.6|9969.9|9959.9|9968.9|9958.9|6
1623214870000|2021-06-09 05:01:10|9968.9|9958.9|9969.6|9959.6|9969.9|9959.9|9968.9|9958.9|3
1623214880000|2021-06-09 05:01:20|9968.9|9958.9|9969.9|9959.9|9969.9|9959.9|9968.9|9958.9|2
1623214890000|2021-06-09 05:01:30|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|1
1623214900000|2021-06-09 05:01:40|9969.9|9959.9|9969.6|9959.6|9970.4|9960.4|9969.6|9959.6|6
1623214910000|2021-06-09 05:01:50|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1623214920000|2021-06-09 05:02:00|9970.5|9960.5|9970.6|9960.6|9970.6|9960.6|9970.5|9960.5|2
1623214930000|2021-06-09 05:02:10|9970.9|9960.9|9971.5|9961.5|9971.5|9961.5|9970.9|9960.9|2
1623214950000|2021-06-09 05:02:30|9971.1|9961.1|9970.6|9960.6|9971.4|9961.4|9970.6|9960.6|4
1623214960000|2021-06-09 05:02:40|9970.3|9960.3|9970.4|9960.4|9970.4|9960.4|9969.9|9959.9|3
1623214980000|2021-06-09 05:03:00|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|3
1623214990000|2021-06-09 05:03:10|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|9970.4|9960.4|1
1623215000000|2021-06-09 05:03:20|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|9969.9|9959.9|1
1623215010000|2021-06-09 05:03:30|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|1
1623215030000|2021-06-09 05:03:50|9970.1|9960.1|9969.9|9959.9|9970.1|9960.1|9969.9|9959.9|2
1623215040000|2021-06-09 05:04:00|9969.6|9959.6|9969.9|9959.9|9969.9|9959.9|9969.6|9959.6|2
1623215050000|2021-06-09 05:04:10|9970.4|9960.4|9971.4|9961.4|9971.4|9961.4|9970.4|9960.4|3
1623215060000|2021-06-09 05:04:20|9970.8|9960.8|9970.6|9960.6|9971.4|9961.4|9970.6|9960.6|4
1623215070000|2021-06-09 05:04:30|9971.1|9961.1|9971|9961|9971.1|9961.1|9971|9961|2
1623215080000|2021-06-09 05:04:40|9970.9|9960.9|9971.3|9961.3|9971.3|9961.3|9970.9|9960.9|2
1623215090000|2021-06-09 05:04:50|9971.6|9961.6|9972.1|9962.1|9973|9963|9971.6|9961.6|4
1623215120000|2021-06-09 05:05:20|9971.8|9961.8|9971.4|9961.4|9972.1|9962.1|9971.4|9961.4|4
1623215130000|2021-06-09 05:05:30|9971.9|9961.9|9971.4|9961.4|9971.9|9961.9|9971.4|9961.4|2
1623215150000|2021-06-09 05:05:50|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1623215160000|2021-06-09 05:06:00|9971.5|9961.5|9970.4|9960.4|9971.5|9961.5|9970.4|9960.4|4
1623215200000|2021-06-09 05:06:40|9971.8|9961.8|9971.4|9961.4|9971.8|9961.8|9971.4|9961.4|3
1623215210000|2021-06-09 05:06:50|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.4|9961.4|3
1623215220000|2021-06-09 05:07:00|9971.5|9961.5|9971.8|9961.8|9971.8|9961.8|9971.5|9961.5|2
1623215230000|2021-06-09 05:07:10|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|4
1623215270000|2021-06-09 05:07:50|9971.4|9961.4|9972.4|9962.4|9972.4|9962.4|9971.4|9961.4|4
1623215280000|2021-06-09 05:08:00|9972.1|9962.1|9971.1|9961.1|9972.1|9962.1|9971.1|9961.1|4
1623215320000|2021-06-09 05:08:40|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|9971.4|9961.4|1
1623215350000|2021-06-09 05:09:10|9971.8|9961.8|9971.9|9961.9|9971.9|9961.9|9971.8|9961.8|2
1623215360000|2021-06-09 05:09:20|9972.4|9962.4|9971.9|9961.9|9972.4|9962.4|9971.6|9961.6|6
1623215370000|2021-06-09 05:09:30|9972.3|9962.3|9972.4|9962.4|9972.4|9962.4|9971.6|9961.6|5
1623215380000|2021-06-09 05:09:40|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|9972.1|9962.1|1
1623215390000|2021-06-09 05:09:50|9971.5|9961.5|9972.6|9962.6|9972.6|9962.6|9971.3|9961.3|5
1623215400000|2021-06-09 05:10:00|9973|9963|9972.4|9962.4|9973|9963|9972.4|9962.4|3
1623215410000|2021-06-09 05:10:10|9972.5|9962.5|9972.6|9962.6|9973|9963|9972.5|9962.5|3
1623215420000|2021-06-09 05:10:20|9973|9963|9973.5|9963.5|9973.5|9963.5|9972.6|9962.6|4
1623215430000|2021-06-09 05:10:30|9974|9964|9973.6|9963.6|9974|9964|9973.6|9963.6|2
1623215460000|2021-06-09 05:11:00|9973.4|9963.4|9972.9|9962.9|9973.6|9963.6|9972.8|9962.8|5
1623215470000|2021-06-09 05:11:10|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1623215480000|2021-06-09 05:11:20|9972.9|9962.9|9971.4|9961.4|9972.9|9962.9|9971.4|9961.4|7
1623215490000|2021-06-09 05:11:30|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1623215500000|2021-06-09 05:11:40|9971.5|9961.5|9971.4|9961.4|9971.5|9961.5|9971.4|9961.4|2
1623215530000|2021-06-09 05:12:10|9971.8|9961.8|9971.3|9961.3|9971.8|9961.8|9971.3|9961.3|2
1623215540000|2021-06-09 05:12:20|9971.5|9961.5|9973.4|9963.4|9973.4|9963.4|9971.5|9961.5|2
1623215550000|2021-06-09 05:12:30|9972.4|9962.4|9972.6|9962.6|9972.6|9962.6|9972.4|9962.4|2
1623215560000|2021-06-09 05:12:40|9973|9963|9973|9963|9973|9963|9973|9963|1
1623215570000|2021-06-09 05:12:50|9972.6|9962.6|9972.6|9962.6|9973|9963|9972.6|9962.6|3
1623215580000|2021-06-09 05:13:00|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1623215590000|2021-06-09 05:13:10|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1623215610000|2021-06-09 05:13:30|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|1
1623215620000|2021-06-09 05:13:40|9974.1|9964.1|9973.5|9963.5|9974.1|9964.1|9973.5|9963.5|2
1623215660000|2021-06-09 05:14:20|9973.1|9963.1|9973|9963|9973.1|9963.1|9973|9963|2
1623215670000|2021-06-09 05:14:30|9973.3|9963.3|9972.9|9962.9|9973.3|9963.3|9972.9|9962.9|2
1623215690000|2021-06-09 05:14:50|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|9973.3|9963.3|1
1623215700000|2021-06-09 05:15:00|9973|9963|9973|9963|9973|9963|9973|9963|1
1623215710000|2021-06-09 05:15:10|9973.3|9963.3|9974.9|9964.9|9975.6|9965.6|9973.3|9963.3|6
1623215720000|2021-06-09 05:15:20|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|1
1623215740000|2021-06-09 05:15:40|9974.1|9964.1|9973.9|9963.9|9974.1|9964.1|9973.9|9963.9|2
1623215750000|2021-06-09 05:15:50|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1623215760000|2021-06-09 05:16:00|9974|9964|9974|9964|9974|9964|9974|9964|1
1623215770000|2021-06-09 05:16:10|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1623215790000|2021-06-09 05:16:30|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|1
1623215800000|2021-06-09 05:16:40|9973.6|9963.6|9974.1|9964.1|9974.1|9964.1|9973.6|9963.6|3
1623215810000|2021-06-09 05:16:50|9973.9|9963.9|9973.6|9963.6|9973.9|9963.9|9973.6|9963.6|2
1623215820000|2021-06-09 05:17:00|9973.3|9963.3|9973.1|9963.1|9973.3|9963.3|9972.6|9962.6|3
1623215830000|2021-06-09 05:17:10|9973.3|9963.3|9973.9|9963.9|9973.9|9963.9|9973.3|9963.3|2
1623215840000|2021-06-09 05:17:20|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1623215850000|2021-06-09 05:17:30|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|9974.5|9964.5|1
1623215860000|2021-06-09 05:17:40|9975.4|9965.4|9974.9|9964.9|9975.4|9965.4|9974.5|9964.5|4
1623215870000|2021-06-09 05:17:50|9975.4|9965.4|9976.1|9966.1|9976.1|9966.1|9975.4|9965.4|2
1623215880000|2021-06-09 05:18:00|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|9975.4|9965.4|1
1623215900000|2021-06-09 05:18:20|9976.1|9966.1|9972.8|9962.8|9976.1|9966.1|9972.8|9962.8|5
1623215930000|2021-06-09 05:18:50|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|9972.6|9962.6|1
1623215940000|2021-06-09 05:19:00|9972.4|9962.4|9971|9961|9972.4|9962.4|9971|9961|3
1623215990000|2021-06-09 05:19:50|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1623216100000|2021-06-09 05:21:40|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|9971.3|9961.3|1
1623216120000|2021-06-09 05:22:00|9971.4|9961.4|9971.1|9961.1|9971.4|9961.4|9971.1|9961.1|2
1623216200000|2021-06-09 05:23:20|9971.5|9961.5|9973.1|9963.1|9973.8|9963.8|9971.5|9961.5|4
1623216210000|2021-06-09 05:23:30|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1623216240000|2021-06-09 05:24:00|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1623216250000|2021-06-09 05:24:10|9973.1|9963.1|9973|9963|9973.1|9963.1|9973|9963|2
1623216260000|2021-06-09 05:24:20|9973.5|9963.5|9973|9963|9973.5|9963.5|9973|9963|2
1623216310000|2021-06-09 05:25:10|9973.4|9963.4|9973.1|9963.1|9973.4|9963.4|9973|9963|4
1623216350000|2021-06-09 05:25:50|9973.4|9963.4|9973|9963|9973.4|9963.4|9973|9963|2
1623216360000|2021-06-09 05:26:00|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1623216370000|2021-06-09 05:26:10|9973|9963|9973.1|9963.1|9973.4|9963.4|9973|9963|5
1623216380000|2021-06-09 05:26:20|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.1|9963.1|5
1623216390000|2021-06-09 05:26:30|9973|9963|9973.4|9963.4|9973.4|9963.4|9973|9963|2
1623216410000|2021-06-09 05:26:50|9973.1|9963.1|9973.4|9963.4|9973.4|9963.4|9973.1|9963.1|2
1623216420000|2021-06-09 05:27:00|9973|9963|9973|9963|9973.4|9963.4|9973|9963|5
1623216460000|2021-06-09 05:27:40|9973.3|9963.3|9974|9964|9974|9964|9973.3|9963.3|3
1623216470000|2021-06-09 05:27:50|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|1
1623216480000|2021-06-09 05:28:00|9974.4|9964.4|9978|9968|9978.6|9968.6|9974.4|9964.4|6
1623216500000|2021-06-09 05:28:20|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1623216510000|2021-06-09 05:28:30|9978.1|9968.1|9978.1|9968.1|9978.6|9968.6|9978.1|9968.1|3
1623216520000|2021-06-09 05:28:40|9978|9968|9977.4|9967.4|9978|9968|9977.4|9967.4|2
1623216530000|2021-06-09 05:28:50|9977.1|9967.1|9976.4|9966.4|9977.1|9967.1|9975.9|9965.9|8
1623216540000|2021-06-09 05:29:00|9977.5|9967.5|9976.9|9966.9|9977.5|9967.5|9976.9|9966.9|2
1623216550000|2021-06-09 05:29:10|9977.1|9967.1|9977.4|9967.4|9977.4|9967.4|9977.1|9967.1|2
1623216570000|2021-06-09 05:29:30|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1623216590000|2021-06-09 05:29:50|9976.9|9966.9|9976.8|9966.8|9976.9|9966.9|9976.6|9966.6|3
1623216600000|2021-06-09 05:30:00|9976.6|9966.6|9975.1|9965.1|9981.4|9971.4|9974.4|9964.4|30
1623216610000|2021-06-09 05:30:10|9974.4|9964.4|9976.6|9966.6|9976.6|9966.6|9974.1|9964.1|13
1623216620000|2021-06-09 05:30:20|9976.9|9966.9|9978.4|9968.4|9978.9|9968.9|9976.9|9966.9|6
1623216630000|2021-06-09 05:30:30|9978.9|9968.9|9980.4|9970.4|9980.4|9970.4|9978.9|9968.9|8
1623216640000|2021-06-09 05:30:40|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|9980.1|9970.1|1
1623216650000|2021-06-09 05:30:50|9979.3|9969.3|9978.4|9968.4|9979.3|9969.3|9977.8|9967.8|9
1623216660000|2021-06-09 05:31:00|9978.6|9968.6|9980.8|9970.8|9980.9|9970.9|9978.1|9968.1|15
1623216670000|2021-06-09 05:31:10|9981.1|9971.1|9981.4|9971.4|9984|9974|9981.1|9971.1|16
1623216680000|2021-06-09 05:31:20|9981.1|9971.1|9978.8|9968.8|9981.1|9971.1|9977.9|9967.9|18
1623216690000|2021-06-09 05:31:30|9978|9968|9973.6|9963.6|9978|9968|9973.5|9963.5|16
1623216700000|2021-06-09 05:31:40|9972.9|9962.9|9973.6|9963.6|9975.1|9965.1|9972.9|9962.9|14
1623216710000|2021-06-09 05:31:50|9974|9964|9972.6|9962.6|9974.9|9964.9|9972.6|9962.6|12
1623216720000|2021-06-09 05:32:00|9971.8|9961.8|9971.4|9961.4|9972.3|9962.3|9971|9961|12
1623216730000|2021-06-09 05:32:10|9971.9|9961.9|9971.9|9961.9|9972.3|9962.3|9971.9|9961.9|4
1623216740000|2021-06-09 05:32:20|9971.1|9961.1|9970.1|9960.1|9971.3|9961.3|9969.6|9959.6|13
1623216750000|2021-06-09 05:32:30|9969.4|9959.4|9970.1|9960.1|9970.1|9960.1|9969.4|9959.4|5
1623216760000|2021-06-09 05:32:40|9970.4|9960.4|9973.1|9963.1|9973.1|9963.1|9970.4|9960.4|5
1623216770000|2021-06-09 05:32:50|9971.9|9961.9|9970.1|9960.1|9971.9|9961.9|9969.6|9959.6|7
1623216780000|2021-06-09 05:33:00|9970.6|9960.6|9969.4|9959.4|9970.6|9960.6|9968.9|9958.9|14
1623216790000|2021-06-09 05:33:10|9969.6|9959.6|9969.5|9959.5|9970.1|9960.1|9969.3|9959.3|8
1623216800000|2021-06-09 05:33:20|9969.8|9959.8|9970.1|9960.1|9970.4|9960.4|9969.6|9959.6|6
1623216810000|2021-06-09 05:33:30|9970.4|9960.4|9970.6|9960.6|9970.6|9960.6|9970.1|9960.1|4
1623216820000|2021-06-09 05:33:40|9970.4|9960.4|9970.4|9960.4|9970.6|9960.6|9970.4|9960.4|3
1623216830000|2021-06-09 05:33:50|9970.6|9960.6|9968.9|9958.9|9970.8|9960.8|9968.9|9958.9|6
1623216840000|2021-06-09 05:34:00|9968.6|9958.6|9969.6|9959.6|9970.1|9960.1|9968.6|9958.6|12
1623216850000|2021-06-09 05:34:10|9969.9|9959.9|9969.6|9959.6|9970.1|9960.1|9969.1|9959.1|7
1623216860000|2021-06-09 05:34:20|9969.9|9959.9|9969.4|9959.4|9969.9|9959.9|9969.1|9959.1|4
1623216870000|2021-06-09 05:34:30|9968.9|9958.9|9968.9|9958.9|9969.6|9959.6|9968.9|9958.9|9
1623216880000|2021-06-09 05:34:40|9968.4|9958.4|9967.9|9957.9|9969|9959|9967.9|9957.9|13
1623216890000|2021-06-09 05:34:50|9968.1|9958.1|9967.6|9957.6|9968.4|9958.4|9967.6|9957.6|4
1623216900000|2021-06-09 05:35:00|9967.4|9957.4|9961.6|9951.6|9967.4|9957.4|9959.6|9949.6|20
1623216910000|2021-06-09 05:35:10|9961.4|9951.4|9960.1|9950.1|9962.1|9952.1|9960.1|9950.1|13
1623216920000|2021-06-09 05:35:20|9960|9950|9961.9|9951.9|9962.1|9952.1|9959.6|9949.6|16
1623216930000|2021-06-09 05:35:30|9962.4|9952.4|9961.6|9951.6|9962.4|9952.4|9960.4|9950.4|9
1623216940000|2021-06-09 05:35:40|9961.9|9951.9|9963.1|9953.1|9963.4|9953.4|9961.4|9951.4|8
1623216950000|2021-06-09 05:35:50|9962.8|9952.8|9960.3|9950.3|9962.8|9952.8|9959.8|9949.8|8
1623216960000|2021-06-09 05:36:00|9960.1|9950.1|9959.6|9949.6|9960.1|9950.1|9959.1|9949.1|5
1623216970000|2021-06-09 05:36:10|9960.6|9950.6|9959.3|9949.3|9960.6|9950.6|9957.1|9947.1|12
1623216980000|2021-06-09 05:36:20|9958.8|9948.8|9959.4|9949.4|9959.4|9949.4|9958.8|9948.8|9
1623216990000|2021-06-09 05:36:30|9959.1|9949.1|9957.1|9947.1|9960.1|9950.1|9957.1|9947.1|17
1623217000000|2021-06-09 05:36:40|9957.4|9947.4|9957.8|9947.8|9957.9|9947.9|9957.1|9947.1|6
1623217010000|2021-06-09 05:36:50|9957.9|9947.9|9959.5|9949.5|9959.6|9949.6|9957.9|9947.9|7
1623217020000|2021-06-09 05:37:00|9959.1|9949.1|9963.1|9953.1|9964.1|9954.1|9958.5|9948.5|15
1623217030000|2021-06-09 05:37:10|9964.1|9954.1|9963.8|9953.8|9964.9|9954.9|9962.9|9952.9|13
1623217040000|2021-06-09 05:37:20|9964|9954|9962.9|9952.9|9964.9|9954.9|9962.9|9952.9|7
1623217050000|2021-06-09 05:37:30|9963.6|9953.6|9963.4|9953.4|9964.3|9954.3|9963.4|9953.4|5
1623217060000|2021-06-09 05:37:40|9964.5|9954.5|9963.4|9953.4|9964.6|9954.6|9963.4|9953.4|4
1623217070000|2021-06-09 05:37:50|9963.6|9953.6|9960.4|9950.4|9964.1|9954.1|9959.8|9949.8|11
1623217080000|2021-06-09 05:38:00|9960.3|9950.3|9958.9|9948.9|9960.8|9950.8|9958.8|9948.8|13
1623217090000|2021-06-09 05:38:10|9959.5|9949.5|9958.1|9948.1|9959.9|9949.9|9958.1|9948.1|13
1623217100000|2021-06-09 05:38:20|9958.4|9948.4|9957.4|9947.4|9959.9|9949.9|9957.3|9947.3|12
1623217110000|2021-06-09 05:38:30|9956.9|9946.9|9952.1|9942.1|9957.1|9947.1|9951.9|9941.9|23
1623217120000|2021-06-09 05:38:40|9952.6|9942.6|9952.4|9942.4|9953.3|9943.3|9951.6|9941.6|16
1623217130000|2021-06-09 05:38:50|9952.6|9942.6|9951.4|9941.4|9952.6|9942.6|9951.4|9941.4|8
1623217140000|2021-06-09 05:39:00|9950.9|9940.9|9952.6|9942.6|9952.6|9942.6|9950.9|9940.9|9
1623217150000|2021-06-09 05:39:10|9952.1|9942.1|9951.8|9941.8|9952.1|9942.1|9950.9|9940.9|11
1623217160000|2021-06-09 05:39:20|9949.8|9939.8|9950.1|9940.1|9950.1|9940.1|9948.8|9938.8|7
1623217170000|2021-06-09 05:39:30|9949.9|9939.9|9949.9|9939.9|9949.9|9939.9|9949.1|9939.1|7
1623217180000|2021-06-09 05:39:40|9950.1|9940.1|9949.9|9939.9|9950.1|9940.1|9948.4|9938.4|13
1623217190000|2021-06-09 05:39:50|9949.4|9939.4|9947.9|9937.9|9949.4|9939.4|9947.6|9937.6|6
1623217200000|2021-06-09 05:40:00|9947.6|9937.6|9948.1|9938.1|9948.1|9938.1|9946.9|9936.9|10
1623217210000|2021-06-09 05:40:10|9947.9|9937.9|9947.6|9937.6|9948.4|9938.4|9946.9|9936.9|11
1623217220000|2021-06-09 05:40:20|9947.4|9937.4|9947.4|9937.4|9947.6|9937.6|9947.4|9937.4|3
1623217230000|2021-06-09 05:40:30|9947.6|9937.6|9945.4|9935.4|9947.9|9937.9|9945.4|9935.4|7
1623217240000|2021-06-09 05:40:40|9945.9|9935.9|9947.3|9937.3|9947.4|9937.4|9945.5|9935.5|11
1623217250000|2021-06-09 05:40:50|9947|9937|9947.1|9937.1|9947.4|9937.4|9946.5|9936.5|8
1623217260000|2021-06-09 05:41:00|9946.9|9936.9|9946.1|9936.1|9946.9|9936.9|9946.1|9936.1|4
1623217270000|2021-06-09 05:41:10|9945.6|9935.6|9944.6|9934.6|9945.6|9935.6|9944.6|9934.6|3
1623217280000|2021-06-09 05:41:20|9943.6|9933.6|9944.8|9934.8|9944.8|9934.8|9943.6|9933.6|7
1623217290000|2021-06-09 05:41:30|9944.6|9934.6|9943.9|9933.9|9944.6|9934.6|9943.9|9933.9|3
1623217300000|2021-06-09 05:41:40|9943|9933|9942.5|9932.5|9943|9933|9942.4|9932.4|4
1623217310000|2021-06-09 05:41:50|9942.4|9932.4|9947.4|9937.4|9947.4|9937.4|9941.9|9931.9|7
1623217320000|2021-06-09 05:42:00|9948.4|9938.4|9949.6|9939.6|9949.9|9939.9|9948.3|9938.3|9
1623217330000|2021-06-09 05:42:10|9949.9|9939.9|9949.6|9939.6|9949.9|9939.9|9949.6|9939.6|4
1623217340000|2021-06-09 05:42:20|9949.4|9939.4|9952.6|9942.6|9953|9943|9949.4|9939.4|10
1623217350000|2021-06-09 05:42:30|9952.3|9942.3|9950.9|9940.9|9952.3|9942.3|9950.9|9940.9|4
1623217360000|2021-06-09 05:42:40|9951.4|9941.4|9950.9|9940.9|9951.9|9941.9|9950.9|9940.9|6
1623217370000|2021-06-09 05:42:50|9951.4|9941.4|9950.3|9940.3|9951.4|9941.4|9950.3|9940.3|6
1623217380000|2021-06-09 05:43:00|9949.9|9939.9|9949.5|9939.5|9950.4|9940.4|9949|9939|12
1623217390000|2021-06-09 05:43:10|9949|9939|9950.4|9940.4|9951.1|9941.1|9949|9939|7
1623217400000|2021-06-09 05:43:20|9949.1|9939.1|9949.1|9939.1|9950.4|9940.4|9949.1|9939.1|6
1623217410000|2021-06-09 05:43:30|9950.4|9940.4|9950.6|9940.6|9951.3|9941.3|9950.4|9940.4|6
1623217420000|2021-06-09 05:43:40|9951|9941|9951.1|9941.1|9951.1|9941.1|9950.8|9940.8|3
1623217430000|2021-06-09 05:43:50|9952|9942|9951.9|9941.9|9952|9942|9951.1|9941.1|6
1623217440000|2021-06-09 05:44:00|9952|9942|9952.3|9942.3|9952.3|9942.3|9951.6|9941.6|10
1623217450000|2021-06-09 05:44:10|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|9951.9|9941.9|3
1623217460000|2021-06-09 05:44:20|9953.5|9943.5|9952.8|9942.8|9953.5|9943.5|9951.8|9941.8|9
1623217470000|2021-06-09 05:44:30|9952.6|9942.6|9951.9|9941.9|9952.6|9942.6|9951.6|9941.6|4
1623217480000|2021-06-09 05:44:40|9952.1|9942.1|9953.6|9943.6|9953.6|9943.6|9952.1|9942.1|7
1623217490000|2021-06-09 05:44:50|9954.1|9944.1|9952.9|9942.9|9954.1|9944.1|9952.9|9942.9|2
1623217500000|2021-06-09 05:45:00|9953.1|9943.1|9951.6|9941.6|9953.1|9943.1|9950.6|9940.6|8
1623217510000|2021-06-09 05:45:10|9951.5|9941.5|9951.6|9941.6|9951.6|9941.6|9951.1|9941.1|3
1623217520000|2021-06-09 05:45:20|9951.1|9941.1|9951.6|9941.6|9951.6|9941.6|9951.1|9941.1|4
1623217530000|2021-06-09 05:45:30|9951.1|9941.1|9951.6|9941.6|9952.4|9942.4|9951.1|9941.1|4
1623217540000|2021-06-09 05:45:40|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1623217550000|2021-06-09 05:45:50|9951.6|9941.6|9951.9|9941.9|9951.9|9941.9|9951.6|9941.6|2
1623217560000|2021-06-09 05:46:00|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.1|9941.1|4
1623217570000|2021-06-09 05:46:10|9951.1|9941.1|9950.6|9940.6|9951.1|9941.1|9950.6|9940.6|2
1623217590000|2021-06-09 05:46:30|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9950.6|9940.6|3
1623217600000|2021-06-09 05:46:40|9950.6|9940.6|9950.6|9940.6|9951.1|9941.1|9950.6|9940.6|5
1623217610000|2021-06-09 05:46:50|9951.1|9941.1|9950.6|9940.6|9951.1|9941.1|9950.6|9940.6|6
1623217620000|2021-06-09 05:47:00|9950.4|9940.4|9950.4|9940.4|9950.9|9940.9|9950.4|9940.4|3
1623217630000|2021-06-09 05:47:10|9950.9|9940.9|9950.9|9940.9|9951.4|9941.4|9950.4|9940.4|5
1623217640000|2021-06-09 05:47:20|9950.4|9940.4|9950.9|9940.9|9950.9|9940.9|9950.4|9940.4|2
1623217650000|2021-06-09 05:47:30|9951.1|9941.1|9952.4|9942.4|9952.6|9942.6|9951.1|9941.1|5
1623217660000|2021-06-09 05:47:40|9952|9942|9950.9|9940.9|9952|9942|9950.9|9940.9|6
1623217670000|2021-06-09 05:47:50|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|1
1623217680000|2021-06-09 05:48:00|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|1
1623217690000|2021-06-09 05:48:10|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|1
1623217700000|2021-06-09 05:48:20|9949|9939|9949.6|9939.6|9950.1|9940.1|9949|9939|4
1623217710000|2021-06-09 05:48:30|9949.5|9939.5|9949|9939|9949.5|9939.5|9949|9939|2
1623217720000|2021-06-09 05:48:40|9949.5|9939.5|9949.6|9939.6|9949.6|9939.6|9949|9939|7
1623217730000|2021-06-09 05:48:50|9949.4|9939.4|9949.5|9939.5|9949.5|9939.5|9948.9|9938.9|4
1623217740000|2021-06-09 05:49:00|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|1
1623217750000|2021-06-09 05:49:10|9949.1|9939.1|9946.4|9936.4|9949.4|9939.4|9946.4|9936.4|7
1623217760000|2021-06-09 05:49:20|9947|9937|9945.9|9935.9|9947|9937|9945.9|9935.9|3
1623217770000|2021-06-09 05:49:30|9946.1|9936.1|9942.4|9932.4|9946.3|9936.3|9942.3|9932.3|11
1623217780000|2021-06-09 05:49:40|9942.6|9932.6|9942.9|9932.9|9942.9|9932.9|9942.1|9932.1|4
1623217790000|2021-06-09 05:49:50|9942.4|9932.4|9942.9|9932.9|9942.9|9932.9|9942.4|9932.4|6
1623217800000|2021-06-09 05:50:00|9943.1|9933.1|9942.8|9932.8|9943.3|9933.3|9942.5|9932.5|6
1623217810000|2021-06-09 05:50:10|9937.6|9927.6|9935.6|9925.6|9937.6|9927.6|9935.3|9925.3|23
1623217820000|2021-06-09 05:50:20|9936|9926|9936.3|9926.3|9937.4|9927.4|9933.9|9923.9|20
1623217830000|2021-06-09 05:50:30|9936|9926|9937.6|9927.6|9939.1|9929.1|9935.4|9925.4|17
1623217840000|2021-06-09 05:50:40|9938.3|9928.3|9936.6|9926.6|9938.4|9928.4|9936.6|9926.6|10
1623217850000|2021-06-09 05:50:50|9937|9927|9935.4|9925.4|9937.1|9927.1|9935.4|9925.4|14
1623217860000|2021-06-09 05:51:00|9934.6|9924.6|9935.6|9925.6|9937.1|9927.1|9934.3|9924.3|16
1623217870000|2021-06-09 05:51:10|9935.1|9925.1|9937|9927|9937.4|9927.4|9935.1|9925.1|9
1623217880000|2021-06-09 05:51:20|9937.1|9927.1|9937.1|9927.1|9937.3|9927.3|9936.9|9926.9|5
1623217890000|2021-06-09 05:51:30|9936.9|9926.9|9937.1|9927.1|9937.1|9927.1|9936.3|9926.3|3
1623217900000|2021-06-09 05:51:40|9937.3|9927.3|9937|9927|9937.3|9927.3|9936.5|9926.5|9
1623217910000|2021-06-09 05:51:50|9937.6|9927.6|9939.9|9929.9|9940.9|9930.9|9937.6|9927.6|7
1623217920000|2021-06-09 05:52:00|9939.4|9929.4|9938.9|9928.9|9940.9|9930.9|9938.9|9928.9|6
1623217930000|2021-06-09 05:52:10|9938.6|9928.6|9939.1|9929.1|9939.6|9929.6|9938.6|9928.6|3
1623217940000|2021-06-09 05:52:20|9938.9|9928.9|9940.9|9930.9|9940.9|9930.9|9938.9|9928.9|9
1623217950000|2021-06-09 05:52:30|9941.8|9931.8|9941.6|9931.6|9941.8|9931.8|9941.1|9931.1|5
1623217960000|2021-06-09 05:52:40|9942|9932|9942.4|9932.4|9943|9933|9942|9932|5
1623217970000|2021-06-09 05:52:50|9942.6|9932.6|9942.8|9932.8|9942.8|9932.8|9942.6|9932.6|4
1623217980000|2021-06-09 05:53:00|9943.4|9933.4|9944.5|9934.5|9944.5|9934.5|9943.4|9933.4|11
1623217990000|2021-06-09 05:53:10|9944.4|9934.4|9942.4|9932.4|9944.4|9934.4|9942.4|9932.4|6
1623218000000|2021-06-09 05:53:20|9942.1|9932.1|9942.1|9932.1|9943.4|9933.4|9941.9|9931.9|9
1623218010000|2021-06-09 05:53:30|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|1
1623218020000|2021-06-09 05:53:40|9942.1|9932.1|9942.4|9932.4|9942.4|9932.4|9942.1|9932.1|2
1623218030000|2021-06-09 05:53:50|9942.1|9932.1|9943.1|9933.1|9943.1|9933.1|9942.1|9932.1|4
1623218040000|2021-06-09 05:54:00|9942.6|9932.6|9942.4|9932.4|9942.6|9932.6|9942.4|9932.4|2
1623218050000|2021-06-09 05:54:10|9942.1|9932.1|9942.4|9932.4|9942.4|9932.4|9942.1|9932.1|4
1623218060000|2021-06-09 05:54:20|9943|9933|9945.6|9935.6|9945.6|9935.6|9942.9|9932.9|12
1623218070000|2021-06-09 05:54:30|9945.1|9935.1|9945.4|9935.4|9945.4|9935.4|9945.1|9935.1|4
1623218080000|2021-06-09 05:54:40|9946.4|9936.4|9946|9936|9946.4|9936.4|9945.8|9935.8|3
1623218090000|2021-06-09 05:54:50|9947.4|9937.4|9946.9|9936.9|9947.4|9937.4|9946.9|9936.9|2
1623218100000|2021-06-09 05:55:00|9946.5|9936.5|9945.5|9935.5|9946.6|9936.6|9945.1|9935.1|7
1623218110000|2021-06-09 05:55:10|9945.3|9935.3|9943.4|9933.4|9945.3|9935.3|9943.4|9933.4|6
1623218120000|2021-06-09 05:55:20|9942.6|9932.6|9943.4|9933.4|9943.4|9933.4|9942.6|9932.6|3
1623218130000|2021-06-09 05:55:30|9942.4|9932.4|9943.3|9933.3|9943.3|9933.3|9942.4|9932.4|2
1623218140000|2021-06-09 05:55:40|9943.5|9933.5|9943.8|9933.8|9943.8|9933.8|9943.3|9933.3|6
1623218150000|2021-06-09 05:55:50|9943.9|9933.9|9944.9|9934.9|9945.1|9935.1|9943.9|9933.9|7
1623218160000|2021-06-09 05:56:00|9944.5|9934.5|9942.8|9932.8|9945.1|9935.1|9942.8|9932.8|9
1623218170000|2021-06-09 05:56:10|9943.1|9933.1|9943|9933|9943.1|9933.1|9942.6|9932.6|5
1623218180000|2021-06-09 05:56:20|9943.3|9933.3|9944.1|9934.1|9944.3|9934.3|9943.3|9933.3|4
1623218200000|2021-06-09 05:56:40|9945.1|9935.1|9945.6|9935.6|9946|9936|9945.1|9935.1|4
1623218210000|2021-06-09 05:56:50|9945|9935|9945|9935|9945.1|9935.1|9945|9935|3
1623218220000|2021-06-09 05:57:00|9945.3|9935.3|9945.8|9935.8|9945.8|9935.8|9945.3|9935.3|4
1623218230000|2021-06-09 05:57:10|9945.9|9935.9|9947.3|9937.3|9947.3|9937.3|9945.9|9935.9|4
1623218240000|2021-06-09 05:57:20|9947.4|9937.4|9947.1|9937.1|9947.4|9937.4|9946.9|9936.9|3
1623218250000|2021-06-09 05:57:30|9947|9937|9947.3|9937.3|9947.3|9937.3|9946.5|9936.5|10
1623218260000|2021-06-09 05:57:40|9946.5|9936.5|9947.1|9937.1|9947.1|9937.1|9946.5|9936.5|2
1623218280000|2021-06-09 05:58:00|9946.9|9936.9|9945.1|9935.1|9946.9|9936.9|9945.1|9935.1|9
1623218290000|2021-06-09 05:58:10|9944.9|9934.9|9944.9|9934.9|9945.4|9935.4|9944.4|9934.4|9
1623218300000|2021-06-09 05:58:20|9945.1|9935.1|9944.4|9934.4|9945.1|9935.1|9944.3|9934.3|7
1623218310000|2021-06-09 05:58:30|9943.9|9933.9|9944.6|9934.6|9944.6|9934.6|9943.9|9933.9|4
1623218320000|2021-06-09 05:58:40|9944.5|9934.5|9945.3|9935.3|9945.5|9935.5|9944.4|9934.4|10
1623218330000|2021-06-09 05:58:50|9945|9935|9945.5|9935.5|9945.9|9935.9|9945|9935|5
1623218340000|2021-06-09 05:59:00|9945.9|9935.9|9947.6|9937.6|9947.6|9937.6|9945.9|9935.9|12
1623218350000|2021-06-09 05:59:10|9947.5|9937.5|9948.3|9938.3|9948.9|9938.9|9946.3|9936.3|14
1623218360000|2021-06-09 05:59:20|9948.4|9938.4|9949|9939|9949.5|9939.5|9948.4|9938.4|7
1623218370000|2021-06-09 05:59:30|9948.5|9938.5|9949.4|9939.4|9950.3|9940.3|9948.5|9938.5|5
1623218380000|2021-06-09 05:59:40|9950|9940|9949.4|9939.4|9950.6|9940.6|9949|9939|10
1623218390000|2021-06-09 05:59:50|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|9949.1|9939.1|1
1623218400000|2021-06-09 06:00:00|9948.9|9938.9|9949.1|9939.1|9949.3|9939.3|9948.4|9938.4|11
1623218420000|2021-06-09 06:00:20|9948.8|9938.8|9948.6|9938.6|9949.1|9939.1|9948.6|9938.6|4
1623218430000|2021-06-09 06:00:30|9947.9|9937.9|9947|9937|9947.9|9937.9|9947|9937|2
1623218440000|2021-06-09 06:00:40|9947.4|9937.4|9947.5|9937.5|9947.5|9937.5|9947.1|9937.1|8
1623218450000|2021-06-09 06:00:50|9947.3|9937.3|9947.6|9937.6|9947.6|9937.6|9947.3|9937.3|3
1623218460000|2021-06-09 06:01:00|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|1
1623218470000|2021-06-09 06:01:10|9947.4|9937.4|9950.4|9940.4|9950.4|9940.4|9947.4|9937.4|5
1623218490000|2021-06-09 06:01:30|9950.6|9940.6|9950.9|9940.9|9951.3|9941.3|9950.6|9940.6|5
1623218510000|2021-06-09 06:01:50|9951.1|9941.1|9953.8|9943.8|9953.9|9943.9|9951.1|9941.1|8
1623218520000|2021-06-09 06:02:00|9953.6|9943.6|9953.9|9943.9|9953.9|9943.9|9953.6|9943.6|2
1623218530000|2021-06-09 06:02:10|9953.5|9943.5|9952.9|9942.9|9953.5|9943.5|9952.1|9942.1|9
1623218540000|2021-06-09 06:02:20|9952.5|9942.5|9953.6|9943.6|9953.6|9943.6|9952.5|9942.5|8
1623218550000|2021-06-09 06:02:30|9954|9944|9954|9944|9954.5|9944.5|9953.6|9943.6|7
1623218560000|2021-06-09 06:02:40|9953.4|9943.4|9953.6|9943.6|9953.9|9943.9|9953.4|9943.4|4
1623218570000|2021-06-09 06:02:50|9954.1|9944.1|9953.6|9943.6|9954.1|9944.1|9953.6|9943.6|2
1623218580000|2021-06-09 06:03:00|9953.1|9943.1|9951.9|9941.9|9953.6|9943.6|9951.9|9941.9|9
1623218590000|2021-06-09 06:03:10|9952.1|9942.1|9953.4|9943.4|9953.4|9943.4|9952.1|9942.1|5
1623218600000|2021-06-09 06:03:20|9952.9|9942.9|9954|9944|9954.3|9944.3|9952.9|9942.9|6
1623218610000|2021-06-09 06:03:30|9953.1|9943.1|9954|9944|9954.3|9944.3|9952.6|9942.6|11
1623218620000|2021-06-09 06:03:40|9953.4|9943.4|9954|9944|9954.1|9944.1|9953.4|9943.4|9
1623218630000|2021-06-09 06:03:50|9953.6|9943.6|9954.1|9944.1|9954.1|9944.1|9953.4|9943.4|3
1623218640000|2021-06-09 06:04:00|9953.4|9943.4|9951.9|9941.9|9954.3|9944.3|9951.6|9941.6|12
1623218650000|2021-06-09 06:04:10|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|1
1623218660000|2021-06-09 06:04:20|9951.5|9941.5|9951.8|9941.8|9951.8|9941.8|9951.5|9941.5|2
1623218680000|2021-06-09 06:04:40|9951.3|9941.3|9951.5|9941.5|9952.4|9942.4|9951.1|9941.1|7
1623218690000|2021-06-09 06:04:50|9951.8|9941.8|9953.9|9943.9|9953.9|9943.9|9951.5|9941.5|6
1623218700000|2021-06-09 06:05:00|9953.4|9943.4|9953.6|9943.6|9954.6|9944.6|9953.4|9943.4|9
1623218710000|2021-06-09 06:05:10|9953.1|9943.1|9953.6|9943.6|9953.6|9943.6|9952.5|9942.5|10
1623218720000|2021-06-09 06:05:20|9953.9|9943.9|9956.1|9946.1|9957.1|9947.1|9953.9|9943.9|4
1623218740000|2021-06-09 06:05:40|9956.4|9946.4|9956.3|9946.3|9956.4|9946.4|9956.1|9946.1|3
1623218760000|2021-06-09 06:06:00|9956.1|9946.1|9956.4|9946.4|9957.4|9947.4|9956.1|9946.1|7
1623218770000|2021-06-09 06:06:10|9956.6|9946.6|9955.9|9945.9|9957.5|9947.5|9955.9|9945.9|9
1623218780000|2021-06-09 06:06:20|9955.6|9945.6|9955.8|9945.8|9955.9|9945.9|9955.1|9945.1|10
1623218790000|2021-06-09 06:06:30|9955.6|9945.6|9955.9|9945.9|9955.9|9945.9|9954.1|9944.1|4
1623218800000|2021-06-09 06:06:40|9955.3|9945.3|9955.6|9945.6|9955.9|9945.9|9955.3|9945.3|9
1623218810000|2021-06-09 06:06:50|9955.5|9945.5|9955.5|9945.5|9955.9|9945.9|9955.5|9945.5|4
1623218820000|2021-06-09 06:07:00|9955.8|9945.8|9955.4|9945.4|9955.8|9945.8|9955.4|9945.4|2
1623218830000|2021-06-09 06:07:10|9955.1|9945.1|9953.4|9943.4|9955.1|9945.1|9953.3|9943.3|5
1623218840000|2021-06-09 06:07:20|9953.3|9943.3|9953.4|9943.4|9953.9|9943.9|9952.9|9942.9|9
1623218850000|2021-06-09 06:07:30|9953.6|9943.6|9952.9|9942.9|9953.6|9943.6|9952.9|9942.9|3
1623218860000|2021-06-09 06:07:40|9953|9943|9953.4|9943.4|9953.4|9943.4|9952.9|9942.9|4
1623218870000|2021-06-09 06:07:50|9953.6|9943.6|9954.1|9944.1|9954.1|9944.1|9953.6|9943.6|3
1623218880000|2021-06-09 06:08:00|9955.1|9945.1|9956.9|9946.9|9956.9|9946.9|9955.1|9945.1|3
1623218890000|2021-06-09 06:08:10|9957.1|9947.1|9957.8|9947.8|9958|9948|9956.4|9946.4|7
1623218900000|2021-06-09 06:08:20|9957.4|9947.4|9956.3|9946.3|9957.4|9947.4|9956.3|9946.3|4
1623218910000|2021-06-09 06:08:30|9956.5|9946.5|9957.8|9947.8|9957.8|9947.8|9956.5|9946.5|4
1623218920000|2021-06-09 06:08:40|9957.6|9947.6|9957.9|9947.9|9957.9|9947.9|9957.4|9947.4|4
1623218930000|2021-06-09 06:08:50|9956.9|9946.9|9955.5|9945.5|9957.9|9947.9|9955.5|9945.5|8
1623218940000|2021-06-09 06:09:00|9956.1|9946.1|9955|9945|9956.6|9946.6|9953.9|9943.9|17
1623218950000|2021-06-09 06:09:10|9954.5|9944.5|9954.4|9944.4|9954.5|9944.5|9954.4|9944.4|2
1623218960000|2021-06-09 06:09:20|9954.6|9944.6|9955|9945|9955|9945|9954.6|9944.6|3
1623218970000|2021-06-09 06:09:30|9954.8|9944.8|9955|9945|9955|9945|9954.4|9944.4|4
1623218980000|2021-06-09 06:09:40|9955.4|9945.4|9955.4|9945.4|9955.5|9945.5|9955.4|9945.4|3
1623218990000|2021-06-09 06:09:50|9956|9946|9955.4|9945.4|9956|9946|9955.4|9945.4|3
1623219000000|2021-06-09 06:10:00|9955.3|9945.3|9957.6|9947.6|9958.5|9948.5|9954.1|9944.1|10
1623219010000|2021-06-09 06:10:10|9958.4|9948.4|9957.4|9947.4|9958.8|9948.8|9957.1|9947.1|7
1623219020000|2021-06-09 06:10:20|9957.3|9947.3|9957.9|9947.9|9958.6|9948.6|9957.3|9947.3|7
1623219030000|2021-06-09 06:10:30|9957.4|9947.4|9957.6|9947.6|9957.9|9947.9|9954|9944|14
1623219040000|2021-06-09 06:10:40|9957.9|9947.9|9954.3|9944.3|9957.9|9947.9|9954|9944|13
1623219050000|2021-06-09 06:10:50|9957.3|9947.3|9957.9|9947.9|9957.9|9947.9|9957.3|9947.3|4
1623219060000|2021-06-09 06:11:00|9956.9|9946.9|9956.9|9946.9|9956.9|9946.9|9956.9|9946.9|1
1623219070000|2021-06-09 06:11:10|9956.1|9946.1|9958.9|9948.9|9958.9|9948.9|9956.1|9946.1|10
1623219080000|2021-06-09 06:11:20|9958|9948|9958|9948|9958|9948|9958|9948|1
1623219090000|2021-06-09 06:11:30|9958.6|9948.6|9958.9|9948.9|9958.9|9948.9|9958.6|9948.6|2
1623219100000|2021-06-09 06:11:40|9958.5|9948.5|9957.6|9947.6|9958.9|9948.9|9957.6|9947.6|5
1623219110000|2021-06-09 06:11:50|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957|9947|3
1623219120000|2021-06-09 06:12:00|9956.6|9946.6|9956.4|9946.4|9957.3|9947.3|9955.9|9945.9|6
1623219130000|2021-06-09 06:12:10|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1623219140000|2021-06-09 06:12:20|9956.5|9946.5|9957.1|9947.1|9957.1|9947.1|9956|9946|5
1623219150000|2021-06-09 06:12:30|9957.4|9947.4|9957.9|9947.9|9957.9|9947.9|9957.4|9947.4|3
1623219160000|2021-06-09 06:12:40|9957.6|9947.6|9957.3|9947.3|9957.8|9947.8|9956.9|9946.9|7
1623219170000|2021-06-09 06:12:50|9956.9|9946.9|9956.9|9946.9|9957.3|9947.3|9956.9|9946.9|3
1623219180000|2021-06-09 06:13:00|9956.6|9946.6|9955.6|9945.6|9956.6|9946.6|9955.6|9945.6|3
1623219190000|2021-06-09 06:13:10|9955.5|9945.5|9956.3|9946.3|9956.6|9946.6|9955.5|9945.5|4
1623219200000|2021-06-09 06:13:20|9956|9946|9956.1|9946.1|9956.3|9946.3|9956|9946|3
1623219220000|2021-06-09 06:13:40|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1623219230000|2021-06-09 06:13:50|9956|9946|9956.1|9946.1|9956.1|9946.1|9955.4|9945.4|4
1623219240000|2021-06-09 06:14:00|9956|9946|9956.1|9946.1|9956.1|9946.1|9955.6|9945.6|3
1623219250000|2021-06-09 06:14:10|9955.6|9945.6|9956.1|9946.1|9956.1|9946.1|9955.6|9945.6|2
1623219260000|2021-06-09 06:14:20|9955.6|9945.6|9956|9946|9956.1|9946.1|9955.6|9945.6|4
1623219270000|2021-06-09 06:14:30|9955.6|9945.6|9956|9946|9956|9946|9955.6|9945.6|4
1623219290000|2021-06-09 06:14:50|9956.6|9946.6|9958.6|9948.6|9958.6|9948.6|9956.6|9946.6|2
1623219300000|2021-06-09 06:15:00|9958.9|9948.9|9957.9|9947.9|9958.9|9948.9|9957.9|9947.9|8
1623219310000|2021-06-09 06:15:10|9958.6|9948.6|9957.9|9947.9|9958.6|9948.6|9957.5|9947.5|7
1623219320000|2021-06-09 06:15:20|9958.6|9948.6|9957.8|9947.8|9958.6|9948.6|9957.6|9947.6|5
1623219330000|2021-06-09 06:15:30|9957.9|9947.9|9956.9|9946.9|9958.9|9948.9|9956.9|9946.9|10
1623219340000|2021-06-09 06:15:40|9957.3|9947.3|9957.5|9947.5|9957.5|9947.5|9957.3|9947.3|2
1623219350000|2021-06-09 06:15:50|9956.9|9946.9|9956.9|9946.9|9956.9|9946.9|9956.9|9946.9|1
1623219360000|2021-06-09 06:16:00|9956.4|9946.4|9954.6|9944.6|9956.6|9946.6|9954.6|9944.6|7
1623219370000|2021-06-09 06:16:10|9954.5|9944.5|9956.4|9946.4|9956.6|9946.6|9954.5|9944.5|13
1623219380000|2021-06-09 06:16:20|9955.9|9945.9|9956.3|9946.3|9956.5|9946.5|9955.1|9945.1|7
1623219390000|2021-06-09 06:16:30|9956.6|9946.6|9956.1|9946.1|9957.4|9947.4|9956.1|9946.1|8
1623219400000|2021-06-09 06:16:40|9956.5|9946.5|9955.6|9945.6|9956.6|9946.6|9955.5|9945.5|8
1623219410000|2021-06-09 06:16:50|9955.8|9945.8|9955.5|9945.5|9955.8|9945.8|9955.5|9945.5|4
1623219420000|2021-06-09 06:17:00|9955.4|9945.4|9954.4|9944.4|9955.4|9945.4|9954.4|9944.4|7
1623219430000|2021-06-09 06:17:10|9954.6|9944.6|9955.5|9945.5|9955.5|9945.5|9954.4|9944.4|4
1623219440000|2021-06-09 06:17:20|9956.1|9946.1|9954.5|9944.5|9956.3|9946.3|9954.5|9944.5|6
1623219450000|2021-06-09 06:17:30|9955|9945|9956.3|9946.3|9956.3|9946.3|9955|9945|6
1623219460000|2021-06-09 06:17:40|9955.9|9945.9|9954.8|9944.8|9956.4|9946.4|9954.5|9944.5|9
1623219480000|2021-06-09 06:18:00|9954.5|9944.5|9954.5|9944.5|9955.1|9945.1|9954.5|9944.5|10
1623219490000|2021-06-09 06:18:10|9954.1|9944.1|9952|9942|9954.1|9944.1|9951.9|9941.9|9
1623219500000|2021-06-09 06:18:20|9951.9|9941.9|9951.4|9941.4|9952.3|9942.3|9950.1|9940.1|11
1623219510000|2021-06-09 06:18:30|9951.8|9941.8|9949|9939|9952.3|9942.3|9949|9939|11
1623219520000|2021-06-09 06:18:40|9949.4|9939.4|9950.3|9940.3|9951.1|9941.1|9949.4|9939.4|13
1623219530000|2021-06-09 06:18:50|9950.6|9940.6|9950.4|9940.4|9952.3|9942.3|9950.4|9940.4|8
1623219540000|2021-06-09 06:19:00|9951.1|9941.1|9950.6|9940.6|9951.4|9941.4|9950.6|9940.6|10
1623219550000|2021-06-09 06:19:10|9950.9|9940.9|9950.5|9940.5|9950.9|9940.9|9950.5|9940.5|5
1623219560000|2021-06-09 06:19:20|9950.8|9940.8|9951.6|9941.6|9952.4|9942.4|9950.8|9940.8|4
1623219570000|2021-06-09 06:19:30|9951.4|9941.4|9953.4|9943.4|9953.4|9943.4|9951.1|9941.1|9
1623219580000|2021-06-09 06:19:40|9953.8|9943.8|9953.5|9943.5|9953.8|9943.8|9953.4|9943.4|3
1623219590000|2021-06-09 06:19:50|9953.8|9943.8|9955.1|9945.1|9955.1|9945.1|9953.8|9943.8|6
1623219600000|2021-06-09 06:20:00|9954.9|9944.9|9953.4|9943.4|9954.9|9944.9|9953.4|9943.4|5
1623219610000|2021-06-09 06:20:10|9954.4|9944.4|9952.9|9942.9|9954.4|9944.4|9952.9|9942.9|8
1623219620000|2021-06-09 06:20:20|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|9953.4|9943.4|1
1623219630000|2021-06-09 06:20:30|9953.1|9943.1|9951.9|9941.9|9953.3|9943.3|9951.9|9941.9|7
1623219640000|2021-06-09 06:20:40|9951.1|9941.1|9949.8|9939.8|9951.1|9941.1|9949.8|9939.8|6
1623219650000|2021-06-09 06:20:50|9949.3|9939.3|9949.6|9939.6|9949.6|9939.6|9948.5|9938.5|10
1623219660000|2021-06-09 06:21:00|9949.4|9939.4|9947.5|9937.5|9949.4|9939.4|9946.9|9936.9|10
1623219670000|2021-06-09 06:21:10|9947|9937|9947.4|9937.4|9947.5|9937.5|9945.4|9935.4|15
1623219680000|2021-06-09 06:21:20|9947.5|9937.5|9946.4|9936.4|9947.5|9937.5|9946.4|9936.4|6
1623219690000|2021-06-09 06:21:30|9946.8|9936.8|9946.4|9936.4|9946.8|9936.8|9945.9|9935.9|4
1623219700000|2021-06-09 06:21:40|9946.1|9936.1|9946.1|9936.1|9946.3|9936.3|9945.6|9935.6|7
1623219710000|2021-06-09 06:21:50|9946.4|9936.4|9948.1|9938.1|9948.1|9938.1|9945.8|9935.8|20
1623219720000|2021-06-09 06:22:00|9948.5|9938.5|9946.5|9936.5|9950.8|9940.8|9946.5|9936.5|15
1623219730000|2021-06-09 06:22:10|9946.4|9936.4|9948.5|9938.5|9948.5|9938.5|9946.4|9936.4|7
1623219740000|2021-06-09 06:22:20|9948.8|9938.8|9949.4|9939.4|9951|9941|9948.8|9938.8|13
1623219750000|2021-06-09 06:22:30|9949.5|9939.5|9949.6|9939.6|9949.9|9939.9|9949.4|9939.4|5
1623219760000|2021-06-09 06:22:40|9949.9|9939.9|9949.6|9939.6|9949.9|9939.9|9949.6|9939.6|4
1623219770000|2021-06-09 06:22:50|9949.9|9939.9|9950.4|9940.4|9950.8|9940.8|9949.9|9939.9|4
1623219780000|2021-06-09 06:23:00|9950.6|9940.6|9950.5|9940.5|9950.9|9940.9|9950.5|9940.5|8
1623219790000|2021-06-09 06:23:10|9950.8|9940.8|9950.6|9940.6|9950.8|9940.8|9950.6|9940.6|2
1623219800000|2021-06-09 06:23:20|9950.4|9940.4|9949|9939|9950.4|9940.4|9949|9939|6
1623219810000|2021-06-09 06:23:30|9949.1|9939.1|9949.6|9939.6|9949.6|9939.6|9949.1|9939.1|2
1623219820000|2021-06-09 06:23:40|9949.9|9939.9|9950.1|9940.1|9950.1|9940.1|9949.8|9939.8|6
1623219830000|2021-06-09 06:23:50|9949.9|9939.9|9949.3|9939.3|9949.9|9939.9|9948.8|9938.8|8
1623219840000|2021-06-09 06:24:00|9949.6|9939.6|9945.8|9935.8|9949.6|9939.6|9945.8|9935.8|16
1623219850000|2021-06-09 06:24:10|9945.9|9935.9|9943.3|9933.3|9945.9|9935.9|9943.3|9933.3|13
1623219860000|2021-06-09 06:24:20|9943.6|9933.6|9942.4|9932.4|9945.4|9935.4|9942.3|9932.3|19
1623219870000|2021-06-09 06:24:30|9942.3|9932.3|9942.5|9932.5|9943|9933|9941.8|9931.8|16
1623219880000|2021-06-09 06:24:40|9942.1|9932.1|9942.4|9932.4|9942.6|9932.6|9941.3|9931.3|9
1623219890000|2021-06-09 06:24:50|9942.1|9932.1|9943.5|9933.5|9943.5|9933.5|9941.9|9931.9|6
1623219900000|2021-06-09 06:25:00|9943.9|9933.9|9943.4|9933.4|9944.1|9934.1|9942.4|9932.4|12
1623219910000|2021-06-09 06:25:10|9943.8|9933.8|9944.9|9934.9|9945.6|9935.6|9943.4|9933.4|16
1623219920000|2021-06-09 06:25:20|9945.1|9935.1|9943.4|9933.4|9945.1|9935.1|9943.4|9933.4|15
1623219930000|2021-06-09 06:25:30|9943.9|9933.9|9943.9|9933.9|9944.9|9934.9|9943.9|9933.9|11
1623219940000|2021-06-09 06:25:40|9944.4|9934.4|9943.1|9933.1|9944.4|9934.4|9943.1|9933.1|6
1623219950000|2021-06-09 06:25:50|9942.6|9932.6|9942.8|9932.8|9943.1|9933.1|9942.6|9932.6|3
1623219960000|2021-06-09 06:26:00|9942.6|9932.6|9943|9933|9943|9933|9941.8|9931.8|8
1623219970000|2021-06-09 06:26:10|9943.5|9933.5|9945.4|9935.4|9945.9|9935.9|9942.9|9932.9|14
1623219980000|2021-06-09 06:26:20|9944.6|9934.6|9948.6|9938.6|9948.6|9938.6|9944.6|9934.6|7
1623219990000|2021-06-09 06:26:30|9948.9|9938.9|9948.3|9938.3|9949.3|9939.3|9948.3|9938.3|7
1623220000000|2021-06-09 06:26:40|9948.6|9938.6|9948.8|9938.8|9949.3|9939.3|9947.9|9937.9|12
1623220010000|2021-06-09 06:26:50|9949.1|9939.1|9948.3|9938.3|9949.1|9939.1|9947.8|9937.8|10
1623220020000|2021-06-09 06:27:00|9948.6|9938.6|9947.6|9937.6|9948.6|9938.6|9947.6|9937.6|3
1623220030000|2021-06-09 06:27:10|9947.1|9937.1|9945.6|9935.6|9947.1|9937.1|9945.5|9935.5|5
1623220040000|2021-06-09 06:27:20|9946.1|9936.1|9945.8|9935.8|9946.3|9936.3|9945.8|9935.8|3
1623220050000|2021-06-09 06:27:30|9945.5|9935.5|9945.6|9935.6|9945.8|9935.8|9945.4|9935.4|5
1623220060000|2021-06-09 06:27:40|9946.1|9936.1|9945.8|9935.8|9946.1|9936.1|9945.8|9935.8|2
1623220070000|2021-06-09 06:27:50|9946.3|9936.3|9948.6|9938.6|9949|9939|9946.3|9936.3|8
1623220080000|2021-06-09 06:28:00|9948.4|9938.4|9949.4|9939.4|9949.6|9939.6|9948.4|9938.4|6
1623220090000|2021-06-09 06:28:10|9948.9|9938.9|9948.5|9938.5|9949.4|9939.4|9948.5|9938.5|5
1623220100000|2021-06-09 06:28:20|9948.6|9938.6|9949.9|9939.9|9949.9|9939.9|9948.4|9938.4|11
1623220110000|2021-06-09 06:28:30|9950.3|9940.3|9951.5|9941.5|9951.5|9941.5|9950.3|9940.3|7
1623220120000|2021-06-09 06:28:40|9951.4|9941.4|9954.6|9944.6|9954.6|9944.6|9951.4|9941.4|11
1623220130000|2021-06-09 06:28:50|9954.4|9944.4|9954.3|9944.3|9955.1|9945.1|9954.3|9944.3|7
1623220140000|2021-06-09 06:29:00|9954.1|9944.1|9954.4|9944.4|9954.4|9944.4|9954.1|9944.1|2
1623220150000|2021-06-09 06:29:10|9954.1|9944.1|9956.6|9946.6|9957.4|9947.4|9953.9|9943.9|7
1623220160000|2021-06-09 06:29:20|9957.4|9947.4|9955.9|9945.9|9957.4|9947.4|9955.9|9945.9|12
1623220170000|2021-06-09 06:29:30|9955.5|9945.5|9955.9|9945.9|9956.6|9946.6|9955.5|9945.5|10
1623220180000|2021-06-09 06:29:40|9957|9947|9956.6|9946.6|9957|9947|9956.6|9946.6|5
1623220190000|2021-06-09 06:29:50|9956.9|9946.9|9956.9|9946.9|9956.9|9946.9|9956.9|9946.9|1
1623220200000|2021-06-09 06:30:00|9956.6|9946.6|9956.4|9946.4|9957|9947|9956.4|9946.4|5
1623220210000|2021-06-09 06:30:10|9956.1|9946.1|9956.4|9946.4|9956.4|9946.4|9955.9|9945.9|5
1623220230000|2021-06-09 06:30:30|9956.8|9946.8|9957.3|9947.3|9957.3|9947.3|9956.8|9946.8|2
1623220250000|2021-06-09 06:30:50|9957|9947|9956.4|9946.4|9957|9947|9956.4|9946.4|2
1623220270000|2021-06-09 06:31:10|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1623220280000|2021-06-09 06:31:20|9956.3|9946.3|9957.3|9947.3|9957.6|9947.6|9956.3|9946.3|7
1623220290000|2021-06-09 06:31:30|9957.4|9947.4|9956.8|9946.8|9957.4|9947.4|9956.8|9946.8|7
1623220300000|2021-06-09 06:31:40|9957|9947|9957.1|9947.1|9957.1|9947.1|9956.4|9946.4|5
1623220310000|2021-06-09 06:31:50|9956.8|9946.8|9956.4|9946.4|9956.8|9946.8|9956.4|9946.4|2
1623220320000|2021-06-09 06:32:00|9956|9946|9954|9944|9956|9946|9953.9|9943.9|8
1623220330000|2021-06-09 06:32:10|9957.1|9947.1|9958.6|9948.6|9959.1|9949.1|9957.1|9947.1|5
1623220340000|2021-06-09 06:32:20|9958.9|9948.9|9960.9|9950.9|9961.4|9951.4|9958.6|9948.6|6
1623220350000|2021-06-09 06:32:30|9961|9951|9961|9951|9961|9951|9961|9951|1
1623220370000|2021-06-09 06:32:50|9960.9|9950.9|9960.9|9950.9|9961.1|9951.1|9960.1|9950.1|10
1623220380000|2021-06-09 06:33:00|9960.4|9950.4|9960.9|9950.9|9960.9|9950.9|9960.4|9950.4|2
1623220390000|2021-06-09 06:33:10|9960.4|9950.4|9960.9|9950.9|9960.9|9950.9|9960.4|9950.4|2
1623220400000|2021-06-09 06:33:20|9960.4|9950.4|9960.4|9950.4|9961.4|9951.4|9960.4|9950.4|11
1623220410000|2021-06-09 06:33:30|9960.3|9950.3|9957.1|9947.1|9960.3|9950.3|9957.1|9947.1|7
1623220420000|2021-06-09 06:33:40|9956.5|9946.5|9956.1|9946.1|9956.5|9946.5|9956.1|9946.1|4
1623220430000|2021-06-09 06:33:50|9956.4|9946.4|9956.6|9946.6|9957|9947|9955.6|9945.6|7
1623220440000|2021-06-09 06:34:00|9956.8|9946.8|9956.6|9946.6|9957.3|9947.3|9956.6|9946.6|6
1623220450000|2021-06-09 06:34:10|9956.4|9946.4|9953.1|9943.1|9956.4|9946.4|9953.1|9943.1|10
1623220460000|2021-06-09 06:34:20|9952.4|9942.4|9952.5|9942.5|9953.1|9943.1|9952.3|9942.3|6
1623220470000|2021-06-09 06:34:30|9952.6|9942.6|9952.4|9942.4|9952.6|9942.6|9952.4|9942.4|2
1623220480000|2021-06-09 06:34:40|9952.1|9942.1|9951.4|9941.4|9952.1|9942.1|9951.4|9941.4|6
1623220490000|2021-06-09 06:34:50|9951.9|9941.9|9951.9|9941.9|9952.1|9942.1|9951.9|9941.9|5
1623220500000|2021-06-09 06:35:00|9951.4|9941.4|9952|9942|9952.1|9942.1|9951.4|9941.4|9
1623220510000|2021-06-09 06:35:10|9952.1|9942.1|9951.9|9941.9|9952.1|9942.1|9951.9|9941.9|3
1623220520000|2021-06-09 06:35:20|9952|9942|9951.4|9941.4|9952|9942|9951.4|9941.4|3
1623220530000|2021-06-09 06:35:30|9952.1|9942.1|9954.1|9944.1|9954.9|9944.9|9952|9942|8
1623220540000|2021-06-09 06:35:40|9954.3|9944.3|9955.8|9945.8|9955.8|9945.8|9954.3|9944.3|4
1623220550000|2021-06-09 06:35:50|9955.5|9945.5|9955.6|9945.6|9956.4|9946.4|9955.3|9945.3|7
1623220560000|2021-06-09 06:36:00|9956.1|9946.1|9958.9|9948.9|9958.9|9948.9|9955.6|9945.6|9
1623220570000|2021-06-09 06:36:10|9959.1|9949.1|9960.8|9950.8|9960.9|9950.9|9958.5|9948.5|11
1623220580000|2021-06-09 06:36:20|9960.4|9950.4|9959.5|9949.5|9960.4|9950.4|9959.4|9949.4|6
1623220590000|2021-06-09 06:36:30|9959.4|9949.4|9959.5|9949.5|9959.5|9949.5|9958.8|9948.8|4
1623220600000|2021-06-09 06:36:40|9959.9|9949.9|9960.1|9950.1|9960.1|9950.1|9959.9|9949.9|3
1623220610000|2021-06-09 06:36:50|9959.9|9949.9|9960.9|9950.9|9960.9|9950.9|9959.9|9949.9|3
1623220620000|2021-06-09 06:37:00|9961|9951|9960.9|9950.9|9961.4|9951.4|9960.9|9950.9|6
1623220630000|2021-06-09 06:37:10|9959.8|9949.8|9958.5|9948.5|9960|9950|9958.5|9948.5|6
1623220640000|2021-06-09 06:37:20|9958.6|9948.6|9958.4|9948.4|9959.4|9949.4|9958.4|9948.4|4
1623220650000|2021-06-09 06:37:30|9959.9|9949.9|9960.5|9950.5|9960.5|9950.5|9959.5|9949.5|9
1623220660000|2021-06-09 06:37:40|9960.8|9950.8|9959.4|9949.4|9960.9|9950.9|9959.4|9949.4|8
1623220670000|2021-06-09 06:37:50|9959.6|9949.6|9960.6|9950.6|9960.6|9950.6|9959.6|9949.6|7
1623220680000|2021-06-09 06:38:00|9960.9|9950.9|9962|9952|9962|9952|9960.9|9950.9|4
1623220690000|2021-06-09 06:38:10|9962.1|9952.1|9963.4|9953.4|9963.4|9953.4|9962.1|9952.1|4
1623220700000|2021-06-09 06:38:20|9963.5|9953.5|9963|9953|9963.6|9953.6|9962.8|9952.8|12
1623220710000|2021-06-09 06:38:30|9963.1|9953.1|9963.1|9953.1|9963.6|9953.6|9962.6|9952.6|9
1623220720000|2021-06-09 06:38:40|9962.9|9952.9|9962.6|9952.6|9963.1|9953.1|9962.6|9952.6|9
1623220730000|2021-06-09 06:38:50|9963.1|9953.1|9962.5|9952.5|9963.4|9953.4|9962.5|9952.5|6
1623220740000|2021-06-09 06:39:00|9962.8|9952.8|9962.9|9952.9|9963|9953|9962.8|9952.8|3
1623220750000|2021-06-09 06:39:10|9962.6|9952.6|9962.8|9952.8|9963.5|9953.5|9962.1|9952.1|11
1623220760000|2021-06-09 06:39:20|9962.5|9952.5|9962.8|9952.8|9963|9953|9962.1|9952.1|9
1623220770000|2021-06-09 06:39:30|9962.5|9952.5|9963|9953|9963.1|9953.1|9962.5|9952.5|4
1623220780000|2021-06-09 06:39:40|9963.4|9953.4|9963.4|9953.4|9963.5|9953.5|9962.8|9952.8|6
1623220790000|2021-06-09 06:39:50|9963.1|9953.1|9963.3|9953.3|9963.5|9953.5|9963.1|9953.1|6
1623220800000|2021-06-09 06:40:00|9963|9953|9961.4|9951.4|9963.4|9953.4|9961.4|9951.4|10
1623220810000|2021-06-09 06:40:10|9961.1|9951.1|9960.9|9950.9|9961.4|9951.4|9960.9|9950.9|9
1623220820000|2021-06-09 06:40:20|9961.1|9951.1|9960.9|9950.9|9961.1|9951.1|9960.9|9950.9|2
1623220830000|2021-06-09 06:40:30|9961.1|9951.1|9962.4|9952.4|9962.4|9952.4|9961.1|9951.1|5
1623220840000|2021-06-09 06:40:40|9962.9|9952.9|9961.4|9951.4|9962.9|9952.9|9961.4|9951.4|5
1623220850000|2021-06-09 06:40:50|9961.6|9951.6|9961.5|9951.5|9961.6|9951.6|9961.4|9951.4|4
1623220860000|2021-06-09 06:41:00|9961.9|9951.9|9962.9|9952.9|9962.9|9952.9|9961.9|9951.9|3
1623220870000|2021-06-09 06:41:10|9963.4|9953.4|9962.8|9952.8|9963.4|9953.4|9962.5|9952.5|5
1623220880000|2021-06-09 06:41:20|9962.9|9952.9|9962.8|9952.8|9962.9|9952.9|9962.8|9952.8|4
1623220890000|2021-06-09 06:41:30|9962.5|9952.5|9962.4|9952.4|9962.5|9952.5|9962.4|9952.4|2
1623220900000|2021-06-09 06:41:40|9962.6|9952.6|9964|9954|9964.9|9954.9|9962.6|9952.6|5
1623220910000|2021-06-09 06:41:50|9963.9|9953.9|9962.5|9952.5|9963.9|9953.9|9962.4|9952.4|9
1623220920000|2021-06-09 06:42:00|9963|9953|9963.3|9953.3|9963.5|9953.5|9963|9953|3
1623220930000|2021-06-09 06:42:10|9963.5|9953.5|9963.3|9953.3|9963.5|9953.5|9963.3|9953.3|4
1623220940000|2021-06-09 06:42:20|9962.9|9952.9|9962.9|9952.9|9962.9|9952.9|9962.4|9952.4|4
1623220950000|2021-06-09 06:42:30|9962.6|9952.6|9962.1|9952.1|9962.6|9952.6|9962.1|9952.1|4
1623220960000|2021-06-09 06:42:40|9961.9|9951.9|9961.4|9951.4|9961.9|9951.9|9960.9|9950.9|7
1623220970000|2021-06-09 06:42:50|9961|9951|9958.9|9948.9|9961|9951|9958.9|9948.9|8
1623220980000|2021-06-09 06:43:00|9959.1|9949.1|9958.6|9948.6|9959.9|9949.9|9958.1|9948.1|12
1623220990000|2021-06-09 06:43:10|9958.4|9948.4|9959.8|9949.8|9959.9|9949.9|9958.4|9948.4|11
1623221000000|2021-06-09 06:43:20|9959.3|9949.3|9959.8|9949.8|9960.1|9950.1|9959.3|9949.3|4
1623221010000|2021-06-09 06:43:30|9959.4|9949.4|9956.6|9946.6|9959.5|9949.5|9956.6|9946.6|10
1623221020000|2021-06-09 06:43:40|9956.3|9946.3|9955|9945|9956.6|9946.6|9955|9945|13
1623221030000|2021-06-09 06:43:50|9954.9|9944.9|9953|9943|9954.9|9944.9|9953|9943|10
1623221040000|2021-06-09 06:44:00|9952.8|9942.8|9954.3|9944.3|9954.8|9944.8|9952.8|9942.8|10
1623221050000|2021-06-09 06:44:10|9953.9|9943.9|9955.6|9945.6|9955.6|9945.6|9953.3|9943.3|16
1623221060000|2021-06-09 06:44:20|9955.1|9945.1|9952.9|9942.9|9955.1|9945.1|9952.9|9942.9|16
1623221070000|2021-06-09 06:44:30|9952.6|9942.6|9952.8|9942.8|9952.8|9942.8|9952.3|9942.3|4
1623221080000|2021-06-09 06:44:40|9953.4|9943.4|9952.9|9942.9|9953.9|9943.9|9952.1|9942.1|7
1623221090000|2021-06-09 06:44:50|9952.6|9942.6|9952.9|9942.9|9952.9|9942.9|9952.6|9942.6|2
1623221100000|2021-06-09 06:45:00|9953.4|9943.4|9953.4|9943.4|9954.1|9944.1|9953.4|9943.4|5
1623221110000|2021-06-09 06:45:10|9953.6|9943.6|9951.8|9941.8|9953.6|9943.6|9951.6|9941.6|8
1623221120000|2021-06-09 06:45:20|9951.5|9941.5|9951|9941|9951.5|9941.5|9950.9|9940.9|12
1623221130000|2021-06-09 06:45:30|9952|9942|9952|9942|9952|9942|9952|9942|1
1623221140000|2021-06-09 06:45:40|9951.9|9941.9|9952.4|9942.4|9952.4|9942.4|9951.9|9941.9|6
1623221150000|2021-06-09 06:45:50|9952.6|9942.6|9952.9|9942.9|9952.9|9942.9|9952.6|9942.6|2
1623221160000|2021-06-09 06:46:00|9953|9943|9952.1|9942.1|9953|9943|9951.4|9941.4|5
1623221170000|2021-06-09 06:46:10|9951.9|9941.9|9952.1|9942.1|9952.4|9942.4|9951.9|9941.9|8
1623221180000|2021-06-09 06:46:20|9951.8|9941.8|9951.5|9941.5|9951.8|9941.8|9951.5|9941.5|4
1623221190000|2021-06-09 06:46:30|9951.9|9941.9|9951.4|9941.4|9952.4|9942.4|9951.4|9941.4|5
1623221200000|2021-06-09 06:46:40|9951.1|9941.1|9949|9939|9951.1|9941.1|9949|9939|5
1623221210000|2021-06-09 06:46:50|9949.1|9939.1|9947|9937|9949.5|9939.5|9947|9937|5
1623221220000|2021-06-09 06:47:00|9946.9|9936.9|9947|9937|9947.1|9937.1|9946.6|9936.6|6
1623221230000|2021-06-09 06:47:10|9946.8|9936.8|9947.4|9937.4|9947.4|9937.4|9946.8|9936.8|7
1623221250000|2021-06-09 06:47:30|9947.5|9937.5|9949.4|9939.4|9949.4|9939.4|9947.3|9937.3|7
1623221260000|2021-06-09 06:47:40|9949.3|9939.3|9948.9|9938.9|9949.5|9939.5|9948.9|9938.9|3
1623221270000|2021-06-09 06:47:50|9948.4|9938.4|9948.1|9938.1|9948.4|9938.4|9947.3|9937.3|7
1623221290000|2021-06-09 06:48:10|9947.9|9937.9|9948.4|9938.4|9948.4|9938.4|9947.9|9937.9|7
1623221310000|2021-06-09 06:48:30|9948.1|9938.1|9948.4|9938.4|9948.4|9938.4|9947.1|9937.1|8
1623221320000|2021-06-09 06:48:40|9949.4|9939.4|9951.4|9941.4|9951.4|9941.4|9949.4|9939.4|9
1623221330000|2021-06-09 06:48:50|9950.1|9940.1|9950.1|9940.1|9950.4|9940.4|9949.8|9939.8|4
1623221340000|2021-06-09 06:49:00|9950.4|9940.4|9949.8|9939.8|9950.4|9940.4|9949.8|9939.8|3
1623221350000|2021-06-09 06:49:10|9949.5|9939.5|9949.3|9939.3|9949.5|9939.5|9949.3|9939.3|2
1623221360000|2021-06-09 06:49:20|9950.4|9940.4|9951.4|9941.4|9951.9|9941.9|9950.4|9940.4|4
1623221370000|2021-06-09 06:49:30|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|9951.6|9941.6|1
1623221380000|2021-06-09 06:49:40|9952.1|9942.1|9952.4|9942.4|9952.8|9942.8|9951.9|9941.9|5
1623221390000|2021-06-09 06:49:50|9952.6|9942.6|9952.4|9942.4|9952.6|9942.6|9952.4|9942.4|2
1623221400000|2021-06-09 06:50:00|9952.9|9942.9|9952.4|9942.4|9952.9|9942.9|9952.4|9942.4|4
1623221410000|2021-06-09 06:50:10|9952.5|9942.5|9951.9|9941.9|9952.9|9942.9|9951.6|9941.6|5
1623221420000|2021-06-09 06:50:20|9952.1|9942.1|9951.6|9941.6|9953.1|9943.1|9951.4|9941.4|11
1623221430000|2021-06-09 06:50:30|9951.9|9941.9|9952.5|9942.5|9953.3|9943.3|9951.9|9941.9|6
1623221440000|2021-06-09 06:50:40|9952.1|9942.1|9952|9942|9952.1|9942.1|9951.9|9941.9|3
1623221450000|2021-06-09 06:50:50|9951.9|9941.9|9951.1|9941.1|9951.9|9941.9|9951.1|9941.1|4
1623221460000|2021-06-09 06:51:00|9951.3|9941.3|9951|9941|9951.3|9941.3|9951|9941|2
1623221470000|2021-06-09 06:51:10|9950.9|9940.9|9949.1|9939.1|9950.9|9940.9|9948.9|9938.9|4
1623221480000|2021-06-09 06:51:20|9948.9|9938.9|9948.9|9938.9|9948.9|9938.9|9948.9|9938.9|1
1623221490000|2021-06-09 06:51:30|9949.1|9939.1|9948.6|9938.6|9949.1|9939.1|9948.6|9938.6|3
1623221500000|2021-06-09 06:51:40|9948.8|9938.8|9948.8|9938.8|9948.8|9938.8|9948.6|9938.6|3
1623221510000|2021-06-09 06:51:50|9949.1|9939.1|9949.4|9939.4|9949.4|9939.4|9949.1|9939.1|2
1623221520000|2021-06-09 06:52:00|9948.9|9938.9|9948.6|9938.6|9948.9|9938.9|9948.6|9938.6|2
1623221540000|2021-06-09 06:52:20|9948.9|9938.9|9948.6|9938.6|9948.9|9938.9|9948.6|9938.6|2
1623221550000|2021-06-09 06:52:30|9949|9939|9949.1|9939.1|9949.1|9939.1|9949|9939|2
1623221560000|2021-06-09 06:52:40|9950|9940|9949.8|9939.8|9950|9940|9949.8|9939.8|2
1623221570000|2021-06-09 06:52:50|9950.1|9940.1|9950.1|9940.1|9950.4|9940.4|9950|9940|4
1623221580000|2021-06-09 06:53:00|9949.9|9939.9|9950.6|9940.6|9951.1|9941.1|9949.6|9939.6|9
1623221590000|2021-06-09 06:53:10|9952.1|9942.1|9952.3|9942.3|9952.9|9942.9|9952.1|9942.1|9
1623221600000|2021-06-09 06:53:20|9952.1|9942.1|9951.9|9941.9|9952.1|9942.1|9951.9|9941.9|2
1623221610000|2021-06-09 06:53:30|9951.4|9941.4|9949.9|9939.9|9951.4|9941.4|9949.9|9939.9|4
1623221620000|2021-06-09 06:53:40|9949.3|9939.3|9949|9939|9949.5|9939.5|9948.8|9938.8|7
1623221630000|2021-06-09 06:53:50|9949.3|9939.3|9949.3|9939.3|9949.3|9939.3|9949.3|9939.3|1
1623221640000|2021-06-09 06:54:00|9949|9939|9948.4|9938.4|9949|9939|9948.4|9938.4|4
1623221650000|2021-06-09 06:54:10|9948.5|9938.5|9948.1|9938.1|9948.6|9938.6|9948.1|9938.1|10
1623221680000|2021-06-09 06:54:40|9948.4|9938.4|9949|9939|9949|9939|9948.1|9938.1|5
1623221690000|2021-06-09 06:54:50|9948.8|9938.8|9950.6|9940.6|9950.6|9940.6|9948.8|9938.8|3
1623221700000|2021-06-09 06:55:00|9950.9|9940.9|9950.1|9940.1|9950.9|9940.9|9950.1|9940.1|5
1623221710000|2021-06-09 06:55:10|9950.3|9940.3|9950.3|9940.3|9950.5|9940.5|9950.3|9940.3|3
1623221720000|2021-06-09 06:55:20|9950.1|9940.1|9949.4|9939.4|9950.1|9940.1|9949.4|9939.4|3
1623221740000|2021-06-09 06:55:40|9949.1|9939.1|9948|9938|9949.4|9939.4|9948|9938|6
1623221750000|2021-06-09 06:55:50|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9947.9|9937.9|6
1623221760000|2021-06-09 06:56:00|9948.6|9938.6|9950.5|9940.5|9950.8|9940.8|9948.6|9938.6|11
1623221770000|2021-06-09 06:56:10|9949.8|9939.8|9948.3|9938.3|9949.8|9939.8|9948.3|9938.3|4
1623221780000|2021-06-09 06:56:20|9948|9938|9947.4|9937.4|9948|9938|9947.3|9937.3|6
1623221790000|2021-06-09 06:56:30|9946.8|9936.8|9947.5|9937.5|9947.6|9937.6|9946.8|9936.8|4
1623221800000|2021-06-09 06:56:40|9948.3|9938.3|9947.5|9937.5|9948.3|9938.3|9947.4|9937.4|5
1623221810000|2021-06-09 06:56:50|9947.6|9937.6|9948.6|9938.6|9948.9|9938.9|9947.4|9937.4|8
1623221820000|2021-06-09 06:57:00|9948.5|9938.5|9949.5|9939.5|9950|9940|9948.5|9938.5|8
1623221830000|2021-06-09 06:57:10|9949.4|9939.4|9949|9939|9949.4|9939.4|9949|9939|2
1623221840000|2021-06-09 06:57:20|9948.6|9938.6|9948.5|9938.5|9949.1|9939.1|9948.1|9938.1|12
1623221850000|2021-06-09 06:57:30|9948.6|9938.6|9948.6|9938.6|9949.6|9939.6|9948.5|9938.5|4
1623221860000|2021-06-09 06:57:40|9949.3|9939.3|9949.3|9939.3|9949.8|9939.8|9948.6|9938.6|7
1623221870000|2021-06-09 06:57:50|9948.8|9938.8|9947.4|9937.4|9949.1|9939.1|9947.4|9937.4|6
1623221880000|2021-06-09 06:58:00|9947.1|9937.1|9947.5|9937.5|9947.6|9937.6|9947.1|9937.1|6
1623221890000|2021-06-09 06:58:10|9947.9|9937.9|9948.6|9938.6|9949|9939|9947.6|9937.6|6
1623221900000|2021-06-09 06:58:20|9948.1|9938.1|9947.6|9937.6|9949.4|9939.4|9947.6|9937.6|10
1623221910000|2021-06-09 06:58:30|9947.9|9937.9|9948|9938|9948.6|9938.6|9947.4|9937.4|18
1623221920000|2021-06-09 06:58:40|9948.4|9938.4|9948.5|9938.5|9949|9939|9948.1|9938.1|12
1623221930000|2021-06-09 06:58:50|9948.6|9938.6|9949.3|9939.3|9949.3|9939.3|9948.6|9938.6|2
1623221940000|2021-06-09 06:59:00|9949.5|9939.5|9950.3|9940.3|9950.4|9940.4|9949.5|9939.5|4
1623221950000|2021-06-09 06:59:10|9948|9938|9949.1|9939.1|9949.1|9939.1|9948|9938|5
1623221960000|2021-06-09 06:59:20|9948.9|9938.9|9948.9|9938.9|9949.1|9939.1|9948.9|9938.9|5
1623221970000|2021-06-09 06:59:30|9949.1|9939.1|9949.4|9939.4|9949.5|9939.5|9949.1|9939.1|3
1623221990000|2021-06-09 06:59:50|9950.1|9940.1|9952.6|9942.6|9952.6|9942.6|9949.6|9939.6|8
1623222000000|2021-06-09 07:00:00|9950.1|9940.1|9960.3|9950.3|9960.8|9950.8|9950.1|9940.1|18
1623222010000|2021-06-09 07:00:10|9960.5|9950.5|9962.1|9952.1|9962.4|9952.4|9960.5|9950.5|14
1623222020000|2021-06-09 07:00:20|9962.9|9952.9|9963.4|9953.4|9964.1|9954.1|9962.9|9952.9|8
1623222030000|2021-06-09 07:00:30|9963.1|9953.1|9958.6|9948.6|9963.1|9953.1|9958.1|9948.1|10
1623222040000|2021-06-09 07:00:40|9958.8|9948.8|9962.9|9952.9|9962.9|9952.9|9958.8|9948.8|11
1623222050000|2021-06-09 07:00:50|9963.8|9953.8|9964.5|9954.5|9964.6|9954.6|9963.8|9953.8|6
1623222060000|2021-06-09 07:01:00|9964.8|9954.8|9965.6|9955.6|9965.8|9955.8|9964.4|9954.4|10
1623222080000|2021-06-09 07:01:20|9965.4|9955.4|9961.8|9951.8|9965.4|9955.4|9961.6|9951.6|6
1623222090000|2021-06-09 07:01:30|9962|9952|9962.4|9952.4|9962.4|9952.4|9961.9|9951.9|4
1623222100000|2021-06-09 07:01:40|9969.3|9959.3|9970.5|9960.5|9972|9962|9969.3|9959.3|8
1623222110000|2021-06-09 07:01:50|9970.1|9960.1|9972.5|9962.5|9972.5|9962.5|9970.1|9960.1|7
1623222120000|2021-06-09 07:02:00|9975.8|9965.8|9972.8|9962.8|9978.3|9968.3|9972.8|9962.8|19
1623222130000|2021-06-09 07:02:10|9973.1|9963.1|9971.9|9961.9|9973.1|9963.1|9971.3|9961.3|9
1623222140000|2021-06-09 07:02:20|9971.4|9961.4|9973.5|9963.5|9974.5|9964.5|9971.4|9961.4|9
1623222150000|2021-06-09 07:02:30|9973.4|9963.4|9972.8|9962.8|9973.6|9963.6|9972.5|9962.5|9
1623222160000|2021-06-09 07:02:40|9972.4|9962.4|9971.3|9961.3|9972.4|9962.4|9969.9|9959.9|8
1623222170000|2021-06-09 07:02:50|9971.1|9961.1|9972.6|9962.6|9972.9|9962.9|9970.6|9960.6|8
1623222180000|2021-06-09 07:03:00|9973|9963|9976.8|9966.8|9976.8|9966.8|9973|9963|8
1623222190000|2021-06-09 07:03:10|9976.5|9966.5|9977.8|9967.8|9977.8|9967.8|9976.5|9966.5|4
1623222200000|2021-06-09 07:03:20|9981.8|9971.8|9983.3|9973.3|9983.9|9973.9|9981.8|9971.8|7
1623222210000|2021-06-09 07:03:30|9983.1|9973.1|9978.8|9968.8|9983.1|9973.1|9976.5|9966.5|14
1623222220000|2021-06-09 07:03:40|9978.9|9968.9|9981|9971|9981.3|9971.3|9978.9|9968.9|8
1623222230000|2021-06-09 07:03:50|9980.9|9970.9|9978|9968|9981.1|9971.1|9978|9968|9
1623222240000|2021-06-09 07:04:00|9978.1|9968.1|9978.8|9968.8|9978.8|9968.8|9978.1|9968.1|3
1623222250000|2021-06-09 07:04:10|9978.1|9968.1|9977.6|9967.6|9978.3|9968.3|9977.6|9967.6|5
1623222260000|2021-06-09 07:04:20|9977.5|9967.5|9977.6|9967.6|9977.6|9967.6|9977.3|9967.3|3
1623222270000|2021-06-09 07:04:30|9977.5|9967.5|9977.6|9967.6|9977.6|9967.6|9977.5|9967.5|2
1623222280000|2021-06-09 07:04:40|9977.8|9967.8|9975.1|9965.1|9977.8|9967.8|9975.1|9965.1|5
1623222290000|2021-06-09 07:04:50|9975.5|9965.5|9977.8|9967.8|9977.8|9967.8|9974.6|9964.6|5
1623222300000|2021-06-09 07:05:00|9977.6|9967.6|9976.8|9966.8|9977.6|9967.6|9975.3|9965.3|7
1623222310000|2021-06-09 07:05:10|9977|9967|9978.4|9968.4|9978.4|9968.4|9977|9967|2
1623222320000|2021-06-09 07:05:20|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1623222330000|2021-06-09 07:05:30|9978.3|9968.3|9981|9971|9981.1|9971.1|9978.3|9968.3|5
1623222340000|2021-06-09 07:05:40|9980.6|9970.6|9980.3|9970.3|9980.6|9970.6|9979.8|9969.8|6
1623222350000|2021-06-09 07:05:50|9980.8|9970.8|9978.1|9968.1|9980.8|9970.8|9977.6|9967.6|5
1623222360000|2021-06-09 07:06:00|9979.3|9969.3|9978.9|9968.9|9979.3|9969.3|9978.9|9968.9|4
1623222370000|2021-06-09 07:06:10|9978.8|9968.8|9979|9969|9979|9969|9978.6|9968.6|3
1623222380000|2021-06-09 07:06:20|9976.9|9966.9|9978.1|9968.1|9978.8|9968.8|9976.9|9966.9|6
1623222390000|2021-06-09 07:06:30|9978.4|9968.4|9980.1|9970.1|9980.1|9970.1|9978|9968|6
1623222400000|2021-06-09 07:06:40|9980|9970|9980.3|9970.3|9980.8|9970.8|9980|9970|5
1623222410000|2021-06-09 07:06:50|9981.9|9971.9|9980.5|9970.5|9982.3|9972.3|9980.5|9970.5|6
1623222420000|2021-06-09 07:07:00|9980.3|9970.3|9976.5|9966.5|9980.3|9970.3|9976.1|9966.1|14
1623222430000|2021-06-09 07:07:10|9976.6|9966.6|9975.3|9965.3|9978.1|9968.1|9975.3|9965.3|10
1623222440000|2021-06-09 07:07:20|9974.9|9964.9|9973.1|9963.1|9974.9|9964.9|9973.1|9963.1|4
1623222450000|2021-06-09 07:07:30|9973.4|9963.4|9973.3|9963.3|9973.4|9963.4|9973.3|9963.3|2
1623222460000|2021-06-09 07:07:40|9973|9963|9973.1|9963.1|9973.1|9963.1|9973|9963|4
1623222470000|2021-06-09 07:07:50|9973|9963|9973.1|9963.1|9973.1|9963.1|9973|9963|2
1623222490000|2021-06-09 07:08:10|9973|9963|9973.3|9963.3|9973.3|9963.3|9972.1|9962.1|5
1623222500000|2021-06-09 07:08:20|9972.9|9962.9|9977.4|9967.4|9977.4|9967.4|9972.8|9962.8|4
1623222510000|2021-06-09 07:08:30|9977.3|9967.3|9976.9|9966.9|9977.3|9967.3|9976.9|9966.9|2
1623222520000|2021-06-09 07:08:40|9977|9967|9978.1|9968.1|9978.1|9968.1|9977|9967|2
1623222530000|2021-06-09 07:08:50|9978.3|9968.3|9978|9968|9978.3|9968.3|9978|9968|2
1623222540000|2021-06-09 07:09:00|9977.9|9967.9|9978|9968|9978|9968|9977.3|9967.3|3
1623222550000|2021-06-09 07:09:10|9977.6|9967.6|9978.1|9968.1|9978.1|9968.1|9976.9|9966.9|7
1623222560000|2021-06-09 07:09:20|9978|9968|9978.9|9968.9|9978.9|9968.9|9978|9968|2
1623222570000|2021-06-09 07:09:30|9978.8|9968.8|9978|9968|9978.8|9968.8|9977|9967|4
1623222580000|2021-06-09 07:09:40|9977.6|9967.6|9976.8|9966.8|9977.6|9967.6|9976.8|9966.8|3
1623222590000|2021-06-09 07:09:50|9976.4|9966.4|9976.3|9966.3|9976.4|9966.4|9976.3|9966.3|4
1623222600000|2021-06-09 07:10:00|9976|9966|9975.9|9965.9|9976.5|9966.5|9975.4|9965.4|9
1623222610000|2021-06-09 07:10:10|9976.1|9966.1|9976.5|9966.5|9976.5|9966.5|9975.9|9965.9|4
1623222620000|2021-06-09 07:10:20|9976.4|9966.4|9974.9|9964.9|9976.4|9966.4|9974.9|9964.9|5
1623222630000|2021-06-09 07:10:30|9975.4|9965.4|9977.5|9967.5|9977.5|9967.5|9975.4|9965.4|4
1623222640000|2021-06-09 07:10:40|9978.1|9968.1|9979.1|9969.1|9979.1|9969.1|9978.1|9968.1|4
1623222650000|2021-06-09 07:10:50|9979|9969|9975.9|9965.9|9979|9969|9975.9|9965.9|7
1623222660000|2021-06-09 07:11:00|9975.6|9965.6|9975.8|9965.8|9975.8|9965.8|9974.1|9964.1|6
1623222680000|2021-06-09 07:11:20|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|9975.6|9965.6|1
1623222690000|2021-06-09 07:11:30|9975.5|9965.5|9974.9|9964.9|9975.5|9965.5|9974.4|9964.4|5
1623222700000|2021-06-09 07:11:40|9974.5|9964.5|9973.4|9963.4|9974.5|9964.5|9973.4|9963.4|4
1623222710000|2021-06-09 07:11:50|9973.6|9963.6|9973.9|9963.9|9973.9|9963.9|9973.6|9963.6|3
1623222730000|2021-06-09 07:12:10|9974.4|9964.4|9976|9966|9976|9966|9974.4|9964.4|3
1623222740000|2021-06-09 07:12:20|9975.6|9965.6|9974.4|9964.4|9975.6|9965.6|9974.4|9964.4|3
1623222750000|2021-06-09 07:12:30|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|1
1623222780000|2021-06-09 07:13:00|9974.8|9964.8|9974.8|9964.8|9975|9965|9974.4|9964.4|7
1623222790000|2021-06-09 07:13:10|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|9975.1|9965.1|1
1623222800000|2021-06-09 07:13:20|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|9974.8|9964.8|1
1623222810000|2021-06-09 07:13:30|9974.5|9964.5|9973.6|9963.6|9974.5|9964.5|9973.6|9963.6|2
1623222820000|2021-06-09 07:13:40|9974|9964|9974.1|9964.1|9974.1|9964.1|9974|9964|2
1623222830000|2021-06-09 07:13:50|9974.5|9964.5|9973.4|9963.4|9974.6|9964.6|9973.4|9963.4|6
1623222840000|2021-06-09 07:14:00|9973.6|9963.6|9974.1|9964.1|9974.1|9964.1|9973.6|9963.6|2
1623222850000|2021-06-09 07:14:10|9975|9965|9975.4|9965.4|9975.6|9965.6|9975|9965|3
1623222860000|2021-06-09 07:14:20|9976.3|9966.3|9978.3|9968.3|9978.3|9968.3|9976.3|9966.3|3
1623222870000|2021-06-09 07:14:30|9978.1|9968.1|9978.3|9968.3|9978.4|9968.4|9978|9968|5
1623222880000|2021-06-09 07:14:40|9978.4|9968.4|9978.3|9968.3|9978.4|9968.4|9978.3|9968.3|2
1623222900000|2021-06-09 07:15:00|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.3|9968.3|3
1623222910000|2021-06-09 07:15:10|9978.5|9968.5|9980.4|9970.4|9980.4|9970.4|9978.5|9968.5|3
1623222920000|2021-06-09 07:15:20|9981.4|9971.4|9980.1|9970.1|9981.6|9971.6|9980.1|9970.1|6
1623222930000|2021-06-09 07:15:30|9980|9970|9978.6|9968.6|9980|9970|9978.6|9968.6|9
1623222940000|2021-06-09 07:15:40|9978.8|9968.8|9978.6|9968.6|9978.8|9968.8|9978.6|9968.6|4
1623222950000|2021-06-09 07:15:50|9978.8|9968.8|9979.1|9969.1|9979.4|9969.4|9978.8|9968.8|5
1623222960000|2021-06-09 07:16:00|9979|9969|9979|9969|9979|9969|9979|9969|1
1623222970000|2021-06-09 07:16:10|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|9979.1|9969.1|1
1623222980000|2021-06-09 07:16:20|9979.6|9969.6|9981|9971|9982.1|9972.1|9979.6|9969.6|8
1623222990000|2021-06-09 07:16:30|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9980.8|9970.8|5
1623223000000|2021-06-09 07:16:40|9981.9|9971.9|9981.3|9971.3|9982.1|9972.1|9981.3|9971.3|4
1623223010000|2021-06-09 07:16:50|9981.4|9971.4|9980.9|9970.9|9981.4|9971.4|9980.9|9970.9|3
1623223020000|2021-06-09 07:17:00|9980.4|9970.4|9981.1|9971.1|9981.1|9971.1|9980.4|9970.4|6
1623223030000|2021-06-09 07:17:10|9980.9|9970.9|9979.8|9969.8|9980.9|9970.9|9979.5|9969.5|7
1623223040000|2021-06-09 07:17:20|9979.9|9969.9|9980.1|9970.1|9980.1|9970.1|9979.9|9969.9|2
1623223060000|2021-06-09 07:17:40|9980|9970|9979|9969|9980|9970|9979|9969|4
1623223070000|2021-06-09 07:17:50|9978.9|9968.9|9976.8|9966.8|9978.9|9968.9|9976.8|9966.8|2
1623223080000|2021-06-09 07:18:00|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|9976.4|9966.4|1
1623223090000|2021-06-09 07:18:10|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|9976.5|9966.5|1
1623223100000|2021-06-09 07:18:20|9976.6|9966.6|9976.5|9966.5|9977.1|9967.1|9976.5|9966.5|4
1623223110000|2021-06-09 07:18:30|9976.4|9966.4|9975.9|9965.9|9976.4|9966.4|9975.9|9965.9|4
1623223140000|2021-06-09 07:19:00|9975.8|9965.8|9974.4|9964.4|9975.8|9965.8|9974.4|9964.4|9
1623223150000|2021-06-09 07:19:10|9974.6|9964.6|9975.3|9965.3|9975.3|9965.3|9974.4|9964.4|7
1623223160000|2021-06-09 07:19:20|9975.4|9965.4|9974.9|9964.9|9975.4|9965.4|9974.9|9964.9|5
1623223170000|2021-06-09 07:19:30|9974.8|9964.8|9973.6|9963.6|9974.8|9964.8|9972.8|9962.8|4
1623223180000|2021-06-09 07:19:40|9973.8|9963.8|9973.9|9963.9|9974.1|9964.1|9973.8|9963.8|6
1623223190000|2021-06-09 07:19:50|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|1
1623223200000|2021-06-09 07:20:00|9974|9964|9975.9|9965.9|9976.8|9966.8|9974|9964|7
1623223220000|2021-06-09 07:20:20|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|9976.1|9966.1|1
1623223230000|2021-06-09 07:20:30|9976|9966|9976|9966|9976|9966|9976|9966|1
1623223240000|2021-06-09 07:20:40|9975.9|9965.9|9975.8|9965.8|9975.9|9965.9|9975.8|9965.8|2
1623223250000|2021-06-09 07:20:50|9975.4|9965.4|9975.9|9965.9|9975.9|9965.9|9974.8|9964.8|8
1623223260000|2021-06-09 07:21:00|9975.8|9965.8|9975.5|9965.5|9975.8|9965.8|9975.5|9965.5|2
1623223270000|2021-06-09 07:21:10|9975.4|9965.4|9974.8|9964.8|9975.4|9965.4|9974.8|9964.8|3
1623223280000|2021-06-09 07:21:20|9974.5|9964.5|9975.1|9965.1|9975.1|9965.1|9974.5|9964.5|2
1623223300000|2021-06-09 07:21:40|9975.3|9965.3|9975.1|9965.1|9975.3|9965.3|9975.1|9965.1|2
1623223310000|2021-06-09 07:21:50|9975|9965|9973.9|9963.9|9975|9965|9973.9|9963.9|4
1623223330000|2021-06-09 07:22:10|9974|9964|9974|9964|9974|9964|9974|9964|1
1623223340000|2021-06-09 07:22:20|9974.1|9964.1|9974.3|9964.3|9974.3|9964.3|9974.1|9964.1|4
1623223350000|2021-06-09 07:22:30|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|9974.9|9964.9|1
1623223370000|2021-06-09 07:22:50|9974.8|9964.8|9974.6|9964.6|9974.8|9964.8|9974.6|9964.6|2
1623223380000|2021-06-09 07:23:00|9974.9|9964.9|9974.6|9964.6|9974.9|9964.9|9974.6|9964.6|2
1623223390000|2021-06-09 07:23:10|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1623223400000|2021-06-09 07:23:20|9974.4|9964.4|9974.4|9964.4|9974.8|9964.8|9974.4|9964.4|4
1623223410000|2021-06-09 07:23:30|9974.3|9964.3|9973.4|9963.4|9974.3|9964.3|9973.4|9963.4|2
1623223430000|2021-06-09 07:23:50|9973.3|9963.3|9973|9963|9973.3|9963.3|9972.9|9962.9|3
1623223450000|2021-06-09 07:24:10|9973.4|9963.4|9973.1|9963.1|9973.8|9963.8|9973.1|9963.1|4
1623223460000|2021-06-09 07:24:20|9973|9963|9972.5|9962.5|9973|9963|9972.1|9962.1|5
1623223470000|2021-06-09 07:24:30|9972.6|9962.6|9972.5|9962.5|9972.6|9962.6|9972.5|9962.5|4
1623223490000|2021-06-09 07:24:50|9972.3|9962.3|9972.1|9962.1|9972.3|9962.3|9972.1|9962.1|2
1623223500000|2021-06-09 07:25:00|9971.9|9961.9|9971|9961|9971.9|9961.9|9970.9|9960.9|6
1623223510000|2021-06-09 07:25:10|9970.9|9960.9|9972.3|9962.3|9972.4|9962.4|9970.9|9960.9|6
1623223520000|2021-06-09 07:25:20|9972|9962|9972.8|9962.8|9972.8|9962.8|9972|9962|3
1623223530000|2021-06-09 07:25:30|9972.6|9962.6|9972.5|9962.5|9972.6|9962.6|9972.5|9962.5|2
1623223550000|2021-06-09 07:25:50|9972.6|9962.6|9973.3|9963.3|9973.3|9963.3|9972.6|9962.6|5
1623223560000|2021-06-09 07:26:00|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.3|9963.3|3
1623223570000|2021-06-09 07:26:10|9973.3|9963.3|9972.5|9962.5|9973.4|9963.4|9972.5|9962.5|5
1623223580000|2021-06-09 07:26:20|9971.9|9961.9|9972|9962|9972|9962|9971.9|9961.9|2
1623223590000|2021-06-09 07:26:30|9972.3|9962.3|9972.9|9962.9|9972.9|9962.9|9972|9962|3
1623223600000|2021-06-09 07:26:40|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|9973.4|9963.4|1
1623223620000|2021-06-09 07:27:00|9973.3|9963.3|9971.9|9961.9|9973.3|9963.3|9971.9|9961.9|5
1623223630000|2021-06-09 07:27:10|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1623223640000|2021-06-09 07:27:20|9971.9|9961.9|9972.1|9962.1|9972.9|9962.9|9971.9|9961.9|5
1623223650000|2021-06-09 07:27:30|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|9972.3|9962.3|1
1623223660000|2021-06-09 07:27:40|9972.6|9962.6|9973.1|9963.1|9973.6|9963.6|9972.6|9962.6|4
1623223680000|2021-06-09 07:28:00|9973.5|9963.5|9973|9963|9973.6|9963.6|9973|9963|6
1623223700000|2021-06-09 07:28:20|9972.9|9962.9|9973|9963|9973.5|9963.5|9972.6|9962.6|5
1623223710000|2021-06-09 07:28:30|9973.3|9963.3|9973.5|9963.5|9973.5|9963.5|9973.3|9963.3|2
1623223740000|2021-06-09 07:29:00|9972.8|9962.8|9972|9962|9972.8|9962.8|9972|9962|3
1623223750000|2021-06-09 07:29:10|9972.4|9962.4|9972.8|9962.8|9972.8|9962.8|9972.4|9962.4|2
1623223770000|2021-06-09 07:29:30|9973|9963|9972.8|9962.8|9973|9963|9972.6|9962.6|4
1623223780000|2021-06-09 07:29:40|9973.5|9963.5|9972.8|9962.8|9973.5|9963.5|9972.8|9962.8|4
1623223800000|2021-06-09 07:30:00|9973.4|9963.4|9973.6|9963.6|9973.6|9963.6|9973.4|9963.4|4
1623223810000|2021-06-09 07:30:10|9973.5|9963.5|9973.6|9963.6|9973.6|9963.6|9973.5|9963.5|2
1623223870000|2021-06-09 07:31:10|9974.1|9964.1|9973.6|9963.6|9974.1|9964.1|9973.5|9963.5|4
1623223890000|2021-06-09 07:31:30|9973.5|9963.5|9972.8|9962.8|9973.5|9963.5|9972.8|9962.8|2
1623223900000|2021-06-09 07:31:40|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|9971.8|9961.8|1
1623223910000|2021-06-09 07:31:50|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|9971.6|9961.6|1
1623223940000|2021-06-09 07:32:20|9971.4|9961.4|9971.3|9961.3|9971.4|9961.4|9971.3|9961.3|2
1623224170000|2021-06-09 07:36:10|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|9970.9|9960.9|1
1623224190000|2021-06-09 07:36:30|9970.4|9960.4|9965.9|9955.9|9970.9|9960.9|9965.9|9955.9|10
1623224200000|2021-06-09 07:36:40|9966|9956|9965.9|9955.9|9966.5|9956.5|9965.9|9955.9|4
1623224210000|2021-06-09 07:36:50|9965.3|9955.3|9965.3|9955.3|9965.6|9955.6|9965.1|9955.1|4
1623224220000|2021-06-09 07:37:00|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|9965.6|9955.6|1
1623224230000|2021-06-09 07:37:10|9965.3|9955.3|9963.9|9953.9|9965.3|9955.3|9963.9|9953.9|3
1623224260000|2021-06-09 07:37:40|9964.3|9954.3|9963.1|9953.1|9964.3|9954.3|9963.1|9953.1|8
1623224270000|2021-06-09 07:37:50|9963.6|9953.6|9963.1|9953.1|9963.6|9953.6|9963.1|9953.1|2
1623224280000|2021-06-09 07:38:00|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|9963.6|9953.6|1
1623224290000|2021-06-09 07:38:10|9963.1|9953.1|9963.1|9953.1|9963.1|9953.1|9963.1|9953.1|1
1623224300000|2021-06-09 07:38:20|9963|9953|9962.9|9952.9|9963|9953|9962.9|9952.9|2
1623224320000|2021-06-09 07:38:40|9963.4|9953.4|9963.4|9953.4|9963.4|9953.4|9963.4|9953.4|1
1623224340000|2021-06-09 07:39:00|9962.9|9952.9|9961.4|9951.4|9962.9|9952.9|9961.4|9951.4|6
1623224350000|2021-06-09 07:39:10|9961.5|9951.5|9962|9952|9962|9952|9961.5|9951.5|2
1623224360000|2021-06-09 07:39:20|9961.6|9951.6|9961.4|9951.4|9961.6|9951.6|9961.4|9951.4|2
1623224370000|2021-06-09 07:39:30|9961|9951|9960.4|9950.4|9961|9951|9959.9|9949.9|5
1623224380000|2021-06-09 07:39:40|9959.9|9949.9|9959.4|9949.4|9959.9|9949.9|9959.4|9949.4|3
1623224390000|2021-06-09 07:39:50|9958.5|9948.5|9958.1|9948.1|9958.5|9948.5|9958.1|9948.1|3
1623224400000|2021-06-09 07:40:00|9957.1|9947.1|9957.9|9947.9|9957.9|9947.9|9957.1|9947.1|3
1623224430000|2021-06-09 07:40:30|9958.4|9948.4|9958.8|9948.8|9958.8|9948.8|9958.4|9948.4|2
1623224440000|2021-06-09 07:40:40|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|9958.5|9948.5|1
1623224460000|2021-06-09 07:41:00|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|9959.5|9949.5|1
1623224480000|2021-06-09 07:41:20|9959.4|9949.4|9958.4|9948.4|9959.4|9949.4|9958.4|9948.4|4
1623224500000|2021-06-09 07:41:40|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|1
1623224530000|2021-06-09 07:42:10|9957.1|9947.1|9952.6|9942.6|9957.1|9947.1|9952.6|9942.6|8
1623224540000|2021-06-09 07:42:20|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|1
1623224550000|2021-06-09 07:42:30|9953.3|9943.3|9953.4|9943.4|9953.4|9943.4|9953.3|9943.3|2
1623224560000|2021-06-09 07:42:40|9952.9|9942.9|9953.1|9943.1|9953.1|9943.1|9952.9|9942.9|2
1623224570000|2021-06-09 07:42:50|9953.3|9943.3|9954.3|9944.3|9954.3|9944.3|9953.3|9943.3|2
1623224580000|2021-06-09 07:43:00|9954.5|9944.5|9954.5|9944.5|9954.5|9944.5|9954.5|9944.5|1
1623224610000|2021-06-09 07:43:30|9954.8|9944.8|9954.8|9944.8|9954.8|9944.8|9954.8|9944.8|1
1623224620000|2021-06-09 07:43:40|9955|9945|9956|9946|9956.4|9946.4|9955|9945|4
1623224630000|2021-06-09 07:43:50|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1623224680000|2021-06-09 07:44:40|9956|9946|9956|9946|9956|9946|9956|9946|1
1623224710000|2021-06-09 07:45:10|9955.3|9945.3|9954.6|9944.6|9955.3|9945.3|9954.6|9944.6|2
1623224730000|2021-06-09 07:45:30|9954.8|9944.8|9955|9945|9955|9945|9954.6|9944.6|3
1623224750000|2021-06-09 07:45:50|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|1
1623224760000|2021-06-09 07:46:00|9954.8|9944.8|9956.4|9946.4|9956.6|9946.6|9954.8|9944.8|3
1623224770000|2021-06-09 07:46:10|9956.6|9946.6|9957.3|9947.3|9957.3|9947.3|9956.6|9946.6|2
1623224790000|2021-06-09 07:46:30|9957.6|9947.6|9957.3|9947.3|9957.8|9947.8|9957.3|9947.3|5
1623224800000|2021-06-09 07:46:40|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|1
1623224820000|2021-06-09 07:47:00|9957|9947|9955.5|9945.5|9957|9947|9955.5|9945.5|3
1623224840000|2021-06-09 07:47:20|9955.6|9945.6|9955.8|9945.8|9955.8|9945.8|9955.6|9945.6|2
1623224850000|2021-06-09 07:47:30|9955.6|9945.6|9955.8|9945.8|9955.8|9945.8|9955.6|9945.6|2
1623224860000|2021-06-09 07:47:40|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1623224900000|2021-06-09 07:48:20|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|9955.5|9945.5|1
1623224930000|2021-06-09 07:48:50|9954.6|9944.6|9954.1|9944.1|9954.6|9944.6|9954|9944|3
1623224950000|2021-06-09 07:49:10|9954|9944|9951.5|9941.5|9954|9944|9951.5|9941.5|2
1623224960000|2021-06-09 07:49:20|9951.9|9941.9|9951.1|9941.1|9951.9|9941.9|9951.1|9941.1|4
1623224970000|2021-06-09 07:49:30|9951.5|9941.5|9951.9|9941.9|9951.9|9941.9|9951.5|9941.5|3
1623224990000|2021-06-09 07:49:50|9952.1|9942.1|9952.8|9942.8|9952.8|9942.8|9952.1|9942.1|2
1623225000000|2021-06-09 07:50:00|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|9952.6|9942.6|1
1623225010000|2021-06-09 07:50:10|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|1
1623225020000|2021-06-09 07:50:20|9952.5|9942.5|9952.8|9942.8|9952.8|9942.8|9952.5|9942.5|2
1623225030000|2021-06-09 07:50:30|9953|9943|9953.9|9943.9|9954|9944|9953|9943|5
1623225040000|2021-06-09 07:50:40|9953.8|9943.8|9953.6|9943.6|9953.8|9943.8|9953.6|9943.6|2
1623225060000|2021-06-09 07:51:00|9953.8|9943.8|9956.1|9946.1|9956.1|9946.1|9953.8|9943.8|5
1623225080000|2021-06-09 07:51:20|9956|9946|9956.8|9946.8|9957|9947|9956|9946|5
1623225090000|2021-06-09 07:51:30|9957|9947|9959|9949|9959.1|9949.1|9957|9947|4
1623225100000|2021-06-09 07:51:40|9958.9|9948.9|9958.6|9948.6|9958.9|9948.9|9958.6|9948.6|2
1623225110000|2021-06-09 07:51:50|9958.5|9948.5|9959.4|9949.4|9959.4|9949.4|9958.1|9948.1|6
1623225130000|2021-06-09 07:52:10|9958.9|9948.9|9959.1|9949.1|9959.1|9949.1|9958.1|9948.1|4
1623225140000|2021-06-09 07:52:20|9959.4|9949.4|9959.5|9949.5|9959.6|9949.6|9959.4|9949.4|3
1623225160000|2021-06-09 07:52:40|9959.8|9949.8|9961.4|9951.4|9961.4|9951.4|9959.8|9949.8|2
1623225170000|2021-06-09 07:52:50|9961.3|9951.3|9960.9|9950.9|9961.3|9951.3|9960.8|9950.8|4
1623225180000|2021-06-09 07:53:00|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|9960.5|9950.5|1
1623225190000|2021-06-09 07:53:10|9960.6|9950.6|9959.8|9949.8|9961.5|9951.5|9959.8|9949.8|8
1623225200000|2021-06-09 07:53:20|9960.3|9950.3|9958.4|9948.4|9960.3|9950.3|9958.3|9948.3|5
1623225210000|2021-06-09 07:53:30|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|1
1623225220000|2021-06-09 07:53:40|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|1
1623225260000|2021-06-09 07:54:20|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|9958.9|9948.9|1
1623225270000|2021-06-09 07:54:30|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|9959.4|9949.4|1
1623225280000|2021-06-09 07:54:40|9959|9949|9959|9949|9959|9949|9959|9949|1
1623225290000|2021-06-09 07:54:50|9958.9|9948.9|9958.5|9948.5|9958.9|9948.9|9958.5|9948.5|2
1623225300000|2021-06-09 07:55:00|9958.1|9948.1|9958|9948|9958.1|9948.1|9957.9|9947.9|3
1623225310000|2021-06-09 07:55:10|9957.6|9947.6|9957.5|9947.5|9957.6|9947.6|9957.5|9947.5|2
1623225320000|2021-06-09 07:55:20|9956.9|9946.9|9953.8|9943.8|9956.9|9946.9|9953.8|9943.8|4
1623225330000|2021-06-09 07:55:30|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|9954.1|9944.1|1
1623225340000|2021-06-09 07:55:40|9953.8|9943.8|9953.3|9943.3|9953.8|9943.8|9953.3|9943.3|4
1623225350000|2021-06-09 07:55:50|9953.6|9943.6|9955.4|9945.4|9955.4|9945.4|9953.3|9943.3|6
1623225360000|2021-06-09 07:56:00|9955.5|9945.5|9954.3|9944.3|9955.5|9945.5|9954.3|9944.3|3
1623225370000|2021-06-09 07:56:10|9954.6|9944.6|9957.6|9947.6|9957.6|9947.6|9954.6|9944.6|5
1623225380000|2021-06-09 07:56:20|9958.1|9948.1|9959|9949|9959.1|9949.1|9958.1|9948.1|4
1623225390000|2021-06-09 07:56:30|9958.8|9948.8|9958|9948|9958.8|9948.8|9958|9948|3
1623225400000|2021-06-09 07:56:40|9958.1|9948.1|9958|9948|9958.1|9948.1|9958|9948|2
1623225410000|2021-06-09 07:56:50|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|1
1623225430000|2021-06-09 07:57:10|9957|9947|9956.4|9946.4|9957|9947|9956.3|9946.3|4
1623225440000|2021-06-09 07:57:20|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1623225450000|2021-06-09 07:57:30|9956.6|9946.6|9956.6|9946.6|9956.6|9946.6|9956.6|9946.6|1
1623225460000|2021-06-09 07:57:40|9956.8|9946.8|9957|9947|9957|9947|9956.8|9946.8|2
1623225470000|2021-06-09 07:57:50|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|9957.1|9947.1|1
1623225480000|2021-06-09 07:58:00|9957.4|9947.4|9957.5|9947.5|9957.5|9947.5|9957.4|9947.4|4
1623225490000|2021-06-09 07:58:10|9957.4|9947.4|9957.5|9947.5|9957.5|9947.5|9957.3|9947.3|4
1623225510000|2021-06-09 07:58:30|9958.4|9948.4|9958.3|9948.3|9958.5|9948.5|9958.3|9948.3|3
1623225540000|2021-06-09 07:59:00|9957.9|9947.9|9956.4|9946.4|9957.9|9947.9|9956.4|9946.4|3
1623225550000|2021-06-09 07:59:10|9956.1|9946.1|9952.1|9942.1|9956.1|9946.1|9952.1|9942.1|3
1623225560000|2021-06-09 07:59:20|9952|9942|9951.3|9941.3|9952.3|9942.3|9951.3|9941.3|3
1623225570000|2021-06-09 07:59:30|9951.8|9941.8|9951.9|9941.9|9951.9|9941.9|9951.8|9941.8|2
1623225580000|2021-06-09 07:59:40|9952|9942|9952|9942|9952|9942|9952|9942|1
1623225590000|2021-06-09 07:59:50|9951.6|9941.6|9952.1|9942.1|9952.1|9942.1|9951.6|9941.6|5
1623225600000|2021-06-09 08:00:00|9952.5|9942.5|9952.5|9942.5|9953.6|9943.6|9952.5|9942.5|7
1623225610000|2021-06-09 08:00:10|9952.6|9942.6|9952.5|9942.5|9952.8|9942.8|9952.5|9942.5|3
1623225620000|2021-06-09 08:00:20|9952.8|9942.8|9953.4|9943.4|9953.4|9943.4|9952.8|9942.8|3
1623225630000|2021-06-09 08:00:30|9953.1|9943.1|9954.4|9944.4|9954.4|9944.4|9953.1|9943.1|3
1623225640000|2021-06-09 08:00:40|9954.6|9944.6|9954.5|9944.5|9954.6|9944.6|9954.5|9944.5|2
1623225650000|2021-06-09 08:00:50|9954.9|9944.9|9955.5|9945.5|9956.4|9946.4|9954.9|9944.9|6
1623225660000|2021-06-09 08:01:00|9955.6|9945.6|9956.6|9946.6|9956.9|9946.9|9955.6|9945.6|5
1623225670000|2021-06-09 08:01:10|9956.9|9946.9|9955|9945|9956.9|9946.9|9955|9945|5
1623225680000|2021-06-09 08:01:20|9954.6|9944.6|9954.5|9944.5|9954.6|9944.6|9954.5|9944.5|2
1623225690000|2021-06-09 08:01:30|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|9954.6|9944.6|1
1623225700000|2021-06-09 08:01:40|9954.5|9944.5|9952.4|9942.4|9954.5|9944.5|9952.4|9942.4|5
1623225710000|2021-06-09 08:01:50|9952.5|9942.5|9949.9|9939.9|9952.5|9942.5|9949.9|9939.9|3
1623225720000|2021-06-09 08:02:00|9949.6|9939.6|9948|9938|9949.6|9939.6|9947.3|9937.3|8
1623225730000|2021-06-09 08:02:10|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|1
1623225740000|2021-06-09 08:02:20|9946.3|9936.3|9937.8|9927.8|9946.3|9936.3|9937.8|9927.8|8
1623225750000|2021-06-09 08:02:30|9937.5|9927.5|9936.1|9926.1|9939.3|9929.3|9936.1|9926.1|12
1623225760000|2021-06-09 08:02:40|9936|9926|9932.8|9922.8|9936|9926|9932.8|9922.8|6
1623225770000|2021-06-09 08:02:50|9932.5|9922.5|9931.6|9921.6|9932.5|9922.5|9931.5|9921.5|3
1623225780000|2021-06-09 08:03:00|9931.8|9921.8|9932.3|9922.3|9932.4|9922.4|9931.8|9921.8|4
1623225790000|2021-06-09 08:03:10|9931.9|9921.9|9931.1|9921.1|9931.9|9921.9|9931.1|9921.1|5
1623225800000|2021-06-09 08:03:20|9931|9921|9929.6|9919.6|9931.3|9921.3|9929.6|9919.6|7
1623225810000|2021-06-09 08:03:30|9929.1|9919.1|9927.5|9917.5|9929.1|9919.1|9927.5|9917.5|6
1623225820000|2021-06-09 08:03:40|9927.6|9917.6|9927.4|9917.4|9927.6|9917.6|9927.1|9917.1|4
1623225830000|2021-06-09 08:03:50|9927.9|9917.9|9931|9921|9931|9921|9927.9|9917.9|6
1623225840000|2021-06-09 08:04:00|9931.3|9921.3|9932.4|9922.4|9932.5|9922.5|9931.3|9921.3|13
1623225850000|2021-06-09 08:04:10|9932.3|9922.3|9932.4|9922.4|9932.4|9922.4|9932.3|9922.3|2
1623225860000|2021-06-09 08:04:20|9932.5|9922.5|9932.6|9922.6|9932.6|9922.6|9932.4|9922.4|4
1623225870000|2021-06-09 08:04:30|9932.8|9922.8|9934|9924|9934|9924|9932.8|9922.8|2
1623225880000|2021-06-09 08:04:40|9934.1|9924.1|9935.4|9925.4|9935.9|9925.9|9934.1|9924.1|7
1623225890000|2021-06-09 08:04:50|9935.3|9925.3|9932.5|9922.5|9935.5|9925.5|9932|9922|6
1623225910000|2021-06-09 08:05:10|9932.1|9922.1|9927.5|9917.5|9932.1|9922.1|9927.5|9917.5|5
1623225920000|2021-06-09 08:05:20|9927.6|9917.6|9928.8|9918.8|9928.8|9918.8|9924.4|9914.4|9
1623225930000|2021-06-09 08:05:30|9929.1|9919.1|9929|9919|9929.6|9919.6|9928.6|9918.6|7
1623225940000|2021-06-09 08:05:40|9929.1|9919.1|9930.4|9920.4|9930.9|9920.9|9929|9919|7
1623225950000|2021-06-09 08:05:50|9929.9|9919.9|9930.4|9920.4|9930.4|9920.4|9929.9|9919.9|4
1623225960000|2021-06-09 08:06:00|9929.8|9919.8|9929.3|9919.3|9929.8|9919.8|9929.3|9919.3|2
1623225970000|2021-06-09 08:06:10|9930.3|9920.3|9931.9|9921.9|9932.4|9922.4|9930.3|9920.3|9
1623225980000|2021-06-09 08:06:20|9931.5|9921.5|9929.9|9919.9|9931.5|9921.5|9929.9|9919.9|3
1623225990000|2021-06-09 08:06:30|9929.4|9919.4|9929.4|9919.4|9929.8|9919.8|9929|9919|5
1623226000000|2021-06-09 08:06:40|9929.6|9919.6|9932.3|9922.3|9932.3|9922.3|9928.4|9918.4|4
1623226010000|2021-06-09 08:06:50|9932.5|9922.5|9932.8|9922.8|9932.8|9922.8|9932.5|9922.5|2
1623226020000|2021-06-09 08:07:00|9933.6|9923.6|9930|9920|9934.1|9924.1|9930|9920|8
1623226030000|2021-06-09 08:07:10|9930.4|9920.4|9931.3|9921.3|9931.9|9921.9|9930|9920|7
1623226040000|2021-06-09 08:07:20|9932.1|9922.1|9935.4|9925.4|9936|9926|9932.1|9922.1|7
1623226060000|2021-06-09 08:07:40|9935.1|9925.1|9935|9925|9935.1|9925.1|9934.9|9924.9|5
1623226070000|2021-06-09 08:07:50|9934.5|9924.5|9934|9924|9934.5|9924.5|9934|9924|2
1623226080000|2021-06-09 08:08:00|9934.6|9924.6|9934.9|9924.9|9934.9|9924.9|9934.6|9924.6|2
1623226090000|2021-06-09 08:08:10|9935.1|9925.1|9936.3|9926.3|9936.3|9926.3|9935.1|9925.1|2
1623226100000|2021-06-09 08:08:20|9936.6|9926.6|9936.8|9926.8|9936.8|9926.8|9936.6|9926.6|2
1623226110000|2021-06-09 08:08:30|9938.1|9928.1|9937.9|9927.9|9938.1|9928.1|9937.9|9927.9|2
1623226120000|2021-06-09 08:08:40|9938|9928|9938.6|9928.6|9938.9|9928.9|9938|9928|4
1623226130000|2021-06-09 08:08:50|9938|9928|9938.5|9928.5|9938.5|9928.5|9938|9928|2
1623226140000|2021-06-09 08:09:00|9938.9|9928.9|9939.1|9929.1|9940.1|9930.1|9938.9|9928.9|3
1623226160000|2021-06-09 08:09:20|9940.1|9930.1|9941.4|9931.4|9941.4|9931.4|9940.1|9930.1|5
1623226170000|2021-06-09 08:09:30|9942.3|9932.3|9942.5|9932.5|9942.5|9932.5|9942.3|9932.3|3
1623226180000|2021-06-09 08:09:40|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|1
1623226190000|2021-06-09 08:09:50|9942.6|9932.6|9946.6|9936.6|9948.3|9938.3|9942.6|9932.6|9
1623226200000|2021-06-09 08:10:00|9947.5|9937.5|9951.6|9941.6|9952.5|9942.5|9947.5|9937.5|9
1623226210000|2021-06-09 08:10:10|9951.9|9941.9|9950.8|9940.8|9952.1|9942.1|9950.1|9940.1|9
1623226220000|2021-06-09 08:10:20|9950.6|9940.6|9950.4|9940.4|9950.6|9940.6|9948.4|9938.4|12
1623226230000|2021-06-09 08:10:30|9950.5|9940.5|9951.3|9941.3|9952.5|9942.5|9950.5|9940.5|9
1623226240000|2021-06-09 08:10:40|9952.8|9942.8|9951.3|9941.3|9953.6|9943.6|9951.3|9941.3|12
1623226250000|2021-06-09 08:10:50|9951.4|9941.4|9950.8|9940.8|9951.5|9941.5|9950.8|9940.8|6
1623226270000|2021-06-09 08:11:10|9951.4|9941.4|9953.5|9943.5|9953.5|9943.5|9950.9|9940.9|9
1623226280000|2021-06-09 08:11:20|9953.9|9943.9|9956|9946|9956|9946|9953.9|9943.9|8
1623226290000|2021-06-09 08:11:30|9956.1|9946.1|9955.1|9945.1|9956.3|9946.3|9955.1|9945.1|3
1623226300000|2021-06-09 08:11:40|9955.4|9945.4|9955.1|9945.1|9955.5|9945.5|9955.1|9945.1|5
1623226310000|2021-06-09 08:11:50|9955|9945|9955|9945|9955|9945|9955|9945|1
1623226320000|2021-06-09 08:12:00|9955.1|9945.1|9955.6|9945.6|9955.6|9945.6|9955.1|9945.1|4
1623226330000|2021-06-09 08:12:10|9956.1|9946.1|9957.6|9947.6|9957.8|9947.8|9956.1|9946.1|5
1623226340000|2021-06-09 08:12:20|9957.4|9947.4|9955.5|9945.5|9957.4|9947.4|9955.5|9945.5|4
1623226350000|2021-06-09 08:12:30|9954.3|9944.3|9947.1|9937.1|9954.3|9944.3|9947.1|9937.1|11
1623226360000|2021-06-09 08:12:40|9947.3|9937.3|9948|9938|9948|9938|9947.3|9937.3|6
1623226370000|2021-06-09 08:12:50|9947.9|9937.9|9947|9937|9947.9|9937.9|9946.5|9936.5|3
1623226380000|2021-06-09 08:13:00|9946.9|9936.9|9945.9|9935.9|9946.9|9936.9|9945.1|9935.1|12
1623226390000|2021-06-09 08:13:10|9946.4|9936.4|9946.9|9936.9|9946.9|9936.9|9945.4|9935.4|6
1623226400000|2021-06-09 08:13:20|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|9946.5|9936.5|1
1623226410000|2021-06-09 08:13:30|9946.6|9936.6|9948.5|9938.5|9948.5|9938.5|9946.6|9936.6|3
1623226420000|2021-06-09 08:13:40|9949.1|9939.1|9949.6|9939.6|9950.8|9940.8|9949.1|9939.1|5
1623226440000|2021-06-09 08:14:00|9949.8|9939.8|9952.3|9942.3|9952.6|9942.6|9949.8|9939.8|14
1623226450000|2021-06-09 08:14:10|9952.1|9942.1|9955.9|9945.9|9955.9|9945.9|9952.1|9942.1|4
1623226460000|2021-06-09 08:14:20|9956.3|9946.3|9948.5|9938.5|9956.3|9946.3|9948.4|9938.4|7
1623226470000|2021-06-09 08:14:30|9948.6|9938.6|9948.9|9938.9|9949.6|9939.6|9948.4|9938.4|7
1623226480000|2021-06-09 08:14:40|9948.8|9938.8|9948.4|9938.4|9948.8|9938.8|9947.3|9937.3|8
1623226490000|2021-06-09 08:14:50|9948.9|9938.9|9947.5|9937.5|9949.8|9939.8|9947.5|9937.5|8
1623226500000|2021-06-09 08:15:00|9948.1|9938.1|9946.1|9936.1|9948.1|9938.1|9946.1|9936.1|5
1623226510000|2021-06-09 08:15:10|9945.3|9935.3|9945|9935|9946|9936|9944|9934|11
1623226530000|2021-06-09 08:15:30|9944.9|9934.9|9942.9|9932.9|9944.9|9934.9|9942.9|9932.9|4
1623226540000|2021-06-09 08:15:40|9942.6|9932.6|9940.4|9930.4|9942.6|9932.6|9940.4|9930.4|4
1623226550000|2021-06-09 08:15:50|9940.3|9930.3|9943.8|9933.8|9943.8|9933.8|9940.3|9930.3|8
1623226560000|2021-06-09 08:16:00|9943.5|9933.5|9946|9936|9946|9936|9943.5|9933.5|6
1623226570000|2021-06-09 08:16:10|9946.3|9936.3|9944.3|9934.3|9946.3|9936.3|9944.3|9934.3|6
1623226580000|2021-06-09 08:16:20|9944.4|9934.4|9942.8|9932.8|9944.8|9934.8|9942.8|9932.8|7
1623226590000|2021-06-09 08:16:30|9942.6|9932.6|9943.3|9933.3|9943.3|9933.3|9942.6|9932.6|3
1623226600000|2021-06-09 08:16:40|9943.4|9933.4|9942.3|9932.3|9943.6|9933.6|9942.3|9932.3|6
1623226610000|2021-06-09 08:16:50|9941.6|9931.6|9939.8|9929.8|9941.6|9931.6|9939.8|9929.8|6
1623226620000|2021-06-09 08:17:00|9939.9|9929.9|9940.5|9930.5|9940.5|9930.5|9939.9|9929.9|6
1623226630000|2021-06-09 08:17:10|9941.1|9931.1|9941.4|9931.4|9942.6|9932.6|9941.1|9931.1|7
1623226650000|2021-06-09 08:17:30|9941.3|9931.3|9941.1|9931.1|9941.3|9931.3|9941.1|9931.1|2
1623226660000|2021-06-09 08:17:40|9940.9|9930.9|9942.1|9932.1|9942.5|9932.5|9940.9|9930.9|9
1623226670000|2021-06-09 08:17:50|9941.9|9931.9|9942.4|9932.4|9942.5|9932.5|9941.8|9931.8|7
1623226690000|2021-06-09 08:18:10|9942.1|9932.1|9940.4|9930.4|9942.1|9932.1|9940.3|9930.3|3
1623226700000|2021-06-09 08:18:20|9940.9|9930.9|9939.5|9929.5|9942.1|9932.1|9939.5|9929.5|9
1623226710000|2021-06-09 08:18:30|9939.4|9929.4|9939.5|9929.5|9939.5|9929.5|9939.4|9929.4|2
1623226720000|2021-06-09 08:18:40|9939.9|9929.9|9941.5|9931.5|9941.5|9931.5|9939.4|9929.4|5
1623226730000|2021-06-09 08:18:50|9941.4|9931.4|9940.5|9930.5|9941.4|9931.4|9939.9|9929.9|5
1623226740000|2021-06-09 08:19:00|9940.9|9930.9|9941.5|9931.5|9941.6|9931.6|9940.9|9930.9|5
1623226750000|2021-06-09 08:19:10|9941.8|9931.8|9942.1|9932.1|9942.6|9932.6|9941.8|9931.8|6
1623226760000|2021-06-09 08:19:20|9942.8|9932.8|9943.9|9933.9|9945.6|9935.6|9942.8|9932.8|11
1623226770000|2021-06-09 08:19:30|9944.8|9934.8|9945.1|9935.1|9945.1|9935.1|9944.8|9934.8|2
1623226780000|2021-06-09 08:19:40|9945|9935|9945.5|9935.5|9945.5|9935.5|9945|9935|4
1623226790000|2021-06-09 08:19:50|9946|9936|9945|9935|9946|9936|9944.9|9934.9|8
1623226800000|2021-06-09 08:20:00|9945.4|9935.4|9945|9935|9946|9936|9945|9935|6
1623226810000|2021-06-09 08:20:10|9945.9|9935.9|9945.5|9935.5|9946|9936|9945.5|9935.5|4
1623226820000|2021-06-09 08:20:20|9947|9937|9947.9|9937.9|9947.9|9937.9|9947|9937|3
1623226830000|2021-06-09 08:20:30|9948|9938|9948.8|9938.8|9948.8|9938.8|9948|9938|2
1623226840000|2021-06-09 08:20:40|9949.3|9939.3|9948.8|9938.8|9949.3|9939.3|9948.8|9938.8|2
1623226850000|2021-06-09 08:20:50|9948|9938|9944.9|9934.9|9948|9938|9944.8|9934.8|8
1623226860000|2021-06-09 08:21:00|9944|9934|9943.9|9933.9|9944|9934|9943.9|9933.9|2
1623226870000|2021-06-09 08:21:10|9943.4|9933.4|9944.4|9934.4|9944.4|9934.4|9943.4|9933.4|5
1623226880000|2021-06-09 08:21:20|9944.5|9934.5|9943.9|9933.9|9944.5|9934.5|9943.9|9933.9|6
1623226890000|2021-06-09 08:21:30|9943.5|9933.5|9942.4|9932.4|9943.5|9933.5|9942.4|9932.4|4
1623226900000|2021-06-09 08:21:40|9943|9933|9943|9933|9943|9933|9943|9933|1
1623226910000|2021-06-09 08:21:50|9942.4|9932.4|9942.4|9932.4|9943|9933|9942.4|9932.4|3
1623226940000|2021-06-09 08:22:20|9943|9933|9943|9933|9943|9933|9943|9933|1
1623226950000|2021-06-09 08:22:30|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|9942.4|9932.4|1
1623226960000|2021-06-09 08:22:40|9942.3|9932.3|9948|9938|9948|9938|9942.3|9932.3|3
1623226970000|2021-06-09 08:22:50|9947.9|9937.9|9948|9938|9948.1|9938.1|9947.6|9937.6|7
1623226980000|2021-06-09 08:23:00|9947.8|9937.8|9946.9|9936.9|9947.8|9937.8|9946.9|9936.9|2
1623226990000|2021-06-09 08:23:10|9947.5|9937.5|9946.4|9936.4|9947.5|9937.5|9946.4|9936.4|2
1623227000000|2021-06-09 08:23:20|9947.5|9937.5|9947.3|9937.3|9947.5|9937.5|9947.3|9937.3|2
1623227010000|2021-06-09 08:23:30|9947.5|9937.5|9947.8|9937.8|9947.8|9937.8|9947.5|9937.5|2
1623227020000|2021-06-09 08:23:40|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|1
1623227040000|2021-06-09 08:24:00|9947.6|9937.6|9947.6|9937.6|9947.6|9937.6|9947.6|9937.6|1
1623227050000|2021-06-09 08:24:10|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|1
1623227060000|2021-06-09 08:24:20|9947.3|9937.3|9947|9937|9947.3|9937.3|9947|9937|2
1623227090000|2021-06-09 08:24:50|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|9946.8|9936.8|1
1623227100000|2021-06-09 08:25:00|9946.5|9936.5|9941.9|9931.9|9946.5|9936.5|9941.9|9931.9|3
1623227110000|2021-06-09 08:25:10|9942|9932|9943.3|9933.3|9943.3|9933.3|9942|9932|3
1623227120000|2021-06-09 08:25:20|9943.1|9933.1|9942.5|9932.5|9943.1|9933.1|9942.5|9932.5|3
1623227130000|2021-06-09 08:25:30|9942.4|9932.4|9940.9|9930.9|9942.4|9932.4|9940.9|9930.9|2
1623227140000|2021-06-09 08:25:40|9940.6|9930.6|9941.3|9931.3|9941.3|9931.3|9939.4|9929.4|7
1623227150000|2021-06-09 08:25:50|9941.4|9931.4|9940.3|9930.3|9941.5|9931.5|9940.3|9930.3|8
1623227160000|2021-06-09 08:26:00|9940.1|9930.1|9939|9929|9940.1|9930.1|9938.6|9928.6|6
1623227170000|2021-06-09 08:26:10|9938.6|9928.6|9937.1|9927.1|9938.6|9928.6|9937.1|9927.1|5
1623227180000|2021-06-09 08:26:20|9936.8|9926.8|9936.3|9926.3|9936.8|9926.8|9936.3|9926.3|3
1623227190000|2021-06-09 08:26:30|9936.1|9926.1|9934.8|9924.8|9936.1|9926.1|9934.6|9924.6|6
1623227200000|2021-06-09 08:26:40|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|9935.3|9925.3|1
1623227210000|2021-06-09 08:26:50|9935.1|9925.1|9936.5|9926.5|9936.5|9926.5|9935.1|9925.1|6
1623227220000|2021-06-09 08:27:00|9937.6|9927.6|9936.4|9926.4|9937.6|9927.6|9936.1|9926.1|7
1623227230000|2021-06-09 08:27:10|9936.5|9926.5|9937.6|9927.6|9937.6|9927.6|9936.5|9926.5|2
1623227240000|2021-06-09 08:27:20|9937.9|9927.9|9938.5|9928.5|9938.5|9928.5|9937.9|9927.9|4
1623227250000|2021-06-09 08:27:30|9938.6|9928.6|9940|9930|9940|9930|9938.6|9928.6|6
1623227260000|2021-06-09 08:27:40|9939.9|9929.9|9939.6|9929.6|9939.9|9929.9|9939.6|9929.6|3
1623227270000|2021-06-09 08:27:50|9940|9930|9940.6|9930.6|9940.9|9930.9|9940|9930|7
1623227280000|2021-06-09 08:28:00|9940.4|9930.4|9940|9930|9940.4|9930.4|9940|9930|2
1623227290000|2021-06-09 08:28:10|9940.4|9930.4|9941.5|9931.5|9941.5|9931.5|9940.4|9930.4|5
1623227300000|2021-06-09 08:28:20|9942|9932|9943.3|9933.3|9943.3|9933.3|9942|9932|6
1623227310000|2021-06-09 08:28:30|9943.6|9933.6|9944.4|9934.4|9944.4|9934.4|9943.6|9933.6|4
1623227320000|2021-06-09 08:28:40|9944.3|9934.3|9941.5|9931.5|9944.3|9934.3|9941.5|9931.5|4
1623227330000|2021-06-09 08:28:50|9941.1|9931.1|9940.8|9930.8|9941.5|9931.5|9940.6|9930.6|6
1623227340000|2021-06-09 08:29:00|9940.6|9930.6|9940.3|9930.3|9940.6|9930.6|9940.3|9930.3|3
1623227360000|2021-06-09 08:29:20|9940.4|9930.4|9940.4|9930.4|9940.6|9930.6|9940.4|9930.4|4
1623227370000|2021-06-09 08:29:30|9940.5|9930.5|9940.6|9930.6|9941.1|9931.1|9940.5|9930.5|5
1623227380000|2021-06-09 08:29:40|9941|9931|9941.1|9931.1|9941.1|9931.1|9941|9931|4
1623227390000|2021-06-09 08:29:50|9941|9931|9941|9931|9941.1|9931.1|9940.5|9930.5|8
1623227400000|2021-06-09 08:30:00|9940.9|9930.9|9943|9933|9943.3|9933.3|9940.9|9930.9|6
1623227410000|2021-06-09 08:30:10|9943.4|9933.4|9944.5|9934.5|9944.5|9934.5|9943.4|9933.4|4
1623227430000|2021-06-09 08:30:30|9944.9|9934.9|9945.5|9935.5|9945.5|9935.5|9944.9|9934.9|2
1623227440000|2021-06-09 08:30:40|9945.3|9935.3|9944.9|9934.9|9945.3|9935.3|9944.9|9934.9|2
1623227450000|2021-06-09 08:30:50|9945|9935|9945|9935|9945|9935|9945|9935|1
1623227460000|2021-06-09 08:31:00|9945.6|9935.6|9945.5|9935.5|9945.6|9935.6|9945.3|9935.3|5
1623227470000|2021-06-09 08:31:10|9945|9935|9944|9934|9945|9935|9944|9934|4
1623227480000|2021-06-09 08:31:20|9943.6|9933.6|9943.3|9933.3|9943.6|9933.6|9943.3|9933.3|2
1623227490000|2021-06-09 08:31:30|9943.4|9933.4|9943.5|9933.5|9943.5|9933.5|9943.4|9933.4|2
1623227500000|2021-06-09 08:31:40|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1623227510000|2021-06-09 08:31:50|9943.8|9933.8|9943.9|9933.9|9943.9|9933.9|9943.4|9933.4|4
1623227520000|2021-06-09 08:32:00|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|1
1623227530000|2021-06-09 08:32:10|9943|9933|9939.9|9929.9|9943|9933|9939.9|9929.9|4
1623227560000|2021-06-09 08:32:40|9940.4|9930.4|9940.5|9930.5|9940.5|9930.5|9940.4|9930.4|2
1623227570000|2021-06-09 08:32:50|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|1
1623227580000|2021-06-09 08:33:00|9940.9|9930.9|9942.5|9932.5|9942.5|9932.5|9940.9|9930.9|3
1623227590000|2021-06-09 08:33:10|9942.3|9932.3|9938.9|9928.9|9942.3|9932.3|9938.9|9928.9|7
1623227600000|2021-06-09 08:33:20|9939|9929|9936.9|9926.9|9939|9929|9936.9|9926.9|5
1623227610000|2021-06-09 08:33:30|9937.4|9927.4|9937.3|9927.3|9937.4|9927.4|9936.9|9926.9|3
1623227620000|2021-06-09 08:33:40|9937.4|9927.4|9936.4|9926.4|9937.4|9927.4|9936.4|9926.4|4
1623227630000|2021-06-09 08:33:50|9937|9927|9937|9927|9937|9927|9937|9927|1
1623227640000|2021-06-09 08:34:00|9935.9|9925.9|9936.9|9926.9|9936.9|9926.9|9935.9|9925.9|4
1623227650000|2021-06-09 08:34:10|9936|9926|9936.3|9926.3|9936.4|9926.4|9935.6|9925.6|6
1623227660000|2021-06-09 08:34:20|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|1
1623227670000|2021-06-09 08:34:30|9936.8|9926.8|9936.9|9926.9|9937|9927|9936.8|9926.8|5
1623227680000|2021-06-09 08:34:40|9937|9927|9939|9929|9939|9929|9937|9927|3
1623227690000|2021-06-09 08:34:50|9938.8|9928.8|9935.1|9925.1|9938.8|9928.8|9935.1|9925.1|6
1623227700000|2021-06-09 08:35:00|9935|9925|9935.5|9925.5|9935.5|9925.5|9935|9925|3
1623227710000|2021-06-09 08:35:10|9935.9|9925.9|9937.1|9927.1|9937.6|9927.6|9935.9|9925.9|4
1623227720000|2021-06-09 08:35:20|9937.5|9927.5|9938.5|9928.5|9938.5|9928.5|9937.5|9927.5|3
1623227730000|2021-06-09 08:35:30|9938.4|9928.4|9937.9|9927.9|9938.4|9928.4|9937.9|9927.9|2
1623227760000|2021-06-09 08:36:00|9937.8|9927.8|9937.9|9927.9|9937.9|9927.9|9937.8|9927.8|2
1623227770000|2021-06-09 08:36:10|9938|9928|9939.5|9929.5|9939.6|9929.6|9938|9928|4
1623227780000|2021-06-09 08:36:20|9939.8|9929.8|9939.9|9929.9|9939.9|9929.9|9939.5|9929.5|3
1623227790000|2021-06-09 08:36:30|9939.6|9929.6|9937.5|9927.5|9939.6|9929.6|9937.4|9927.4|6
1623227800000|2021-06-09 08:36:40|9937.4|9927.4|9939.3|9929.3|9939.3|9929.3|9937.4|9927.4|5
1623227810000|2021-06-09 08:36:50|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|1
1623227820000|2021-06-09 08:37:00|9939.9|9929.9|9941|9931|9941.3|9931.3|9939.9|9929.9|7
1623227840000|2021-06-09 08:37:20|9941.3|9931.3|9939.4|9929.4|9941.4|9931.4|9939.4|9929.4|6
1623227850000|2021-06-09 08:37:30|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|1
1623227860000|2021-06-09 08:37:40|9940.4|9930.4|9941.5|9931.5|9941.6|9931.6|9940.4|9930.4|6
1623227870000|2021-06-09 08:37:50|9941.8|9931.8|9943.8|9933.8|9943.8|9933.8|9941.8|9931.8|7
1623227880000|2021-06-09 08:38:00|9945|9935|9946|9936|9946|9936|9945|9935|5
1623227890000|2021-06-09 08:38:10|9945.8|9935.8|9946.5|9936.5|9946.5|9936.5|9945.5|9935.5|6
1623227900000|2021-06-09 08:38:20|9947|9937|9946|9936|9947|9937|9946|9936|5
1623227910000|2021-06-09 08:38:30|9946.3|9936.3|9947.5|9937.5|9947.5|9937.5|9946.3|9936.3|3
1623227920000|2021-06-09 08:38:40|9947.6|9937.6|9947.4|9937.4|9947.6|9937.6|9947.4|9937.4|2
1623227930000|2021-06-09 08:38:50|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|1
1623227940000|2021-06-09 08:39:00|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|1
1623227960000|2021-06-09 08:39:20|9947.6|9937.6|9944.8|9934.8|9947.6|9937.6|9944.8|9934.8|4
1623227970000|2021-06-09 08:39:30|9944.9|9934.9|9943.5|9933.5|9944.9|9934.9|9942.9|9932.9|4
1623227980000|2021-06-09 08:39:40|9943.9|9933.9|9944|9934|9944|9934|9943.9|9933.9|2
1623227990000|2021-06-09 08:39:50|9943.9|9933.9|9942.4|9932.4|9943.9|9933.9|9942.4|9932.4|2
1623228000000|2021-06-09 08:40:00|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|1
1623228020000|2021-06-09 08:40:20|9942.3|9932.3|9941.4|9931.4|9942.3|9932.3|9941.4|9931.4|4
1623228040000|2021-06-09 08:40:40|9941.9|9931.9|9942.3|9932.3|9942.3|9932.3|9941.9|9931.9|2
1623228060000|2021-06-09 08:41:00|9942.8|9932.8|9942.3|9932.3|9942.8|9932.8|9942.3|9932.3|2
1623228070000|2021-06-09 08:41:10|9942.5|9932.5|9943|9933|9943|9933|9942.5|9932.5|2
1623228080000|2021-06-09 08:41:20|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|9942.9|9932.9|1
1623228090000|2021-06-09 08:41:30|9943.3|9933.3|9946.3|9936.3|9946.3|9936.3|9943.3|9933.3|4
1623228100000|2021-06-09 08:41:40|9946.6|9936.6|9946.4|9936.4|9947.1|9937.1|9946.4|9936.4|5
1623228110000|2021-06-09 08:41:50|9946.6|9936.6|9945.8|9935.8|9946.6|9936.6|9945.8|9935.8|4
1623228120000|2021-06-09 08:42:00|9944.9|9934.9|9946|9936|9946|9936|9944.9|9934.9|4
1623228140000|2021-06-09 08:42:20|9945.8|9935.8|9945.5|9935.5|9945.8|9935.8|9945.5|9935.5|2
1623228160000|2021-06-09 08:42:40|9945.6|9935.6|9946.3|9936.3|9946.3|9936.3|9945.5|9935.5|5
1623228170000|2021-06-09 08:42:50|9945.6|9935.6|9945.5|9935.5|9945.6|9935.6|9945.5|9935.5|2
1623228180000|2021-06-09 08:43:00|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1623228190000|2021-06-09 08:43:10|9945.9|9935.9|9947|9937|9947|9937|9945.9|9935.9|4
1623228210000|2021-06-09 08:43:30|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|1
1623228220000|2021-06-09 08:43:40|9947|9937|9947|9937|9947|9937|9947|9937|1
1623228230000|2021-06-09 08:43:50|9947.3|9937.3|9947.5|9937.5|9947.5|9937.5|9947.3|9937.3|2
1623228250000|2021-06-09 08:44:10|9947.3|9937.3|9946.5|9936.5|9947.3|9937.3|9946.5|9936.5|3
1623228260000|2021-06-09 08:44:20|9946.3|9936.3|9947|9937|9947|9937|9945.8|9935.8|6
1623228270000|2021-06-09 08:44:30|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1623228280000|2021-06-09 08:44:40|9946.5|9936.5|9947|9937|9947|9937|9946.4|9936.4|4
1623228290000|2021-06-09 08:44:50|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1623228300000|2021-06-09 08:45:00|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1623228320000|2021-06-09 08:45:20|9946|9936|9946.4|9936.4|9946.4|9936.4|9946|9936|2
1623228330000|2021-06-09 08:45:30|9946.5|9936.5|9947.3|9937.3|9947.3|9937.3|9946.5|9936.5|3
1623228340000|2021-06-09 08:45:40|9947|9937|9947.6|9937.6|9948.1|9938.1|9947|9937|4
1623228350000|2021-06-09 08:45:50|9948|9938|9948|9938|9948|9938|9948|9938|1
1623228380000|2021-06-09 08:46:20|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|1
1623228410000|2021-06-09 08:46:50|9947.6|9937.6|9946.6|9936.6|9947.6|9937.6|9946.6|9936.6|3
1623228420000|2021-06-09 08:47:00|9946.3|9936.3|9946.6|9936.6|9946.6|9936.6|9946.3|9936.3|2
1623228430000|2021-06-09 08:47:10|9946.9|9936.9|9946.6|9936.6|9946.9|9936.9|9946.6|9936.6|2
1623228440000|2021-06-09 08:47:20|9946|9936|9947|9937|9947.1|9937.1|9946|9936|7
1623228450000|2021-06-09 08:47:30|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1623228470000|2021-06-09 08:47:50|9947.1|9937.1|9947.3|9937.3|9947.3|9937.3|9947.1|9937.1|2
1623228480000|2021-06-09 08:48:00|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|1
1623228490000|2021-06-09 08:48:10|9946.9|9936.9|9946.8|9936.8|9946.9|9936.9|9946.8|9936.8|2
1623228510000|2021-06-09 08:48:30|9947.1|9937.1|9947.9|9937.9|9948.1|9938.1|9947.1|9937.1|7
1623228570000|2021-06-09 08:49:30|9947.4|9937.4|9946.9|9936.9|9947.4|9937.4|9946.9|9936.9|2
1623228620000|2021-06-09 08:50:20|9947.4|9937.4|9947.5|9937.5|9947.5|9937.5|9947.4|9937.4|2
1623228640000|2021-06-09 08:50:40|9947.8|9937.8|9947.5|9937.5|9948|9938|9947.5|9937.5|3
1623228660000|2021-06-09 08:51:00|9947.8|9937.8|9948.6|9938.6|9948.6|9938.6|9947.8|9937.8|3
1623228670000|2021-06-09 08:51:10|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|1
1623228680000|2021-06-09 08:51:20|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|1
1623228690000|2021-06-09 08:51:30|9949.8|9939.8|9951.8|9941.8|9951.9|9941.9|9949.8|9939.8|4
1623228700000|2021-06-09 08:51:40|9952|9942|9952|9942|9952|9942|9952|9942|1
1623228720000|2021-06-09 08:52:00|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|9951.8|9941.8|1
1623228730000|2021-06-09 08:52:10|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|9951.5|9941.5|1
1623228750000|2021-06-09 08:52:30|9951.1|9941.1|9949.9|9939.9|9951.1|9941.1|9949.9|9939.9|2
1623228760000|2021-06-09 08:52:40|9951.1|9941.1|9951.9|9941.9|9951.9|9941.9|9951.1|9941.1|3
1623228770000|2021-06-09 08:52:50|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|9952.1|9942.1|1
1623228790000|2021-06-09 08:53:10|9951.8|9941.8|9951.4|9941.4|9952|9942|9951.4|9941.4|3
1623228810000|2021-06-09 08:53:30|9951.3|9941.3|9950.9|9940.9|9951.3|9941.3|9950.5|9940.5|4
1623228820000|2021-06-09 08:53:40|9951|9941|9950.8|9940.8|9951|9941|9950.8|9940.8|2
1623228840000|2021-06-09 08:54:00|9950.6|9940.6|9948.3|9938.3|9950.6|9940.6|9948.3|9938.3|5
1623228860000|2021-06-09 08:54:20|9946.9|9936.9|9946.8|9936.8|9947|9937|9946.1|9936.1|5
1623228870000|2021-06-09 08:54:30|9947|9937|9947.1|9937.1|9947.4|9937.4|9947|9937|3
1623228880000|2021-06-09 08:54:40|9947|9937|9947|9937|9947|9937|9947|9937|1
1623228900000|2021-06-09 08:55:00|9947.3|9937.3|9947|9937|9947.3|9937.3|9947|9937|2
1623228910000|2021-06-09 08:55:10|9947.4|9937.4|9947|9937|9947.4|9937.4|9947|9937|2
1623228920000|2021-06-09 08:55:20|9946.9|9936.9|9947|9937|9947|9937|9946.9|9936.9|2
1623228930000|2021-06-09 08:55:30|9947.3|9937.3|9947.8|9937.8|9947.8|9937.8|9946.9|9936.9|5
1623228940000|2021-06-09 08:55:40|9947.5|9937.5|9947.9|9937.9|9947.9|9937.9|9947.5|9937.5|4
1623228950000|2021-06-09 08:55:50|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|9947.5|9937.5|1
1623228970000|2021-06-09 08:56:10|9947.8|9937.8|9948.8|9938.8|9948.8|9938.8|9947.8|9937.8|4
1623228980000|2021-06-09 08:56:20|9949.1|9939.1|9949.6|9939.6|9949.6|9939.6|9949.1|9939.1|2
1623228990000|2021-06-09 08:56:30|9949.8|9939.8|9949.8|9939.8|9949.8|9939.8|9949.8|9939.8|1
1623229000000|2021-06-09 08:56:40|9949.6|9939.6|9950.3|9940.3|9950.3|9940.3|9949.6|9939.6|2
1623229010000|2021-06-09 08:56:50|9950|9940|9950|9940|9950|9940|9950|9940|1
1623229020000|2021-06-09 08:57:00|9949.9|9939.9|9949.6|9939.6|9949.9|9939.9|9949.6|9939.6|3
1623229030000|2021-06-09 08:57:10|9949.4|9939.4|9947.3|9937.3|9949.4|9939.4|9947.3|9937.3|3
1623229040000|2021-06-09 08:57:20|9946.9|9936.9|9946.4|9936.4|9946.9|9936.9|9946.4|9936.4|3
1623229050000|2021-06-09 08:57:30|9945.9|9935.9|9945.3|9935.3|9945.9|9935.9|9945.3|9935.3|3
1623229060000|2021-06-09 08:57:40|9945.1|9935.1|9945.1|9935.1|9945.4|9935.4|9945.1|9935.1|3
1623229080000|2021-06-09 08:58:00|9944.3|9934.3|9942.8|9932.8|9944.3|9934.3|9942.8|9932.8|2
1623229090000|2021-06-09 08:58:10|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|1
1623229100000|2021-06-09 08:58:20|9943|9933|9942.6|9932.6|9943|9933|9942.6|9932.6|2
1623229110000|2021-06-09 08:58:30|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|1
1623229120000|2021-06-09 08:58:40|9942.6|9932.6|9942.5|9932.5|9942.6|9932.6|9942.5|9932.5|2
1623229130000|2021-06-09 08:58:50|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|9942.6|9932.6|1
1623229140000|2021-06-09 08:59:00|9941.8|9931.8|9941.8|9931.8|9941.8|9931.8|9941.3|9931.3|3
1623229150000|2021-06-09 08:59:10|9941.5|9931.5|9938.3|9928.3|9941.5|9931.5|9938.3|9928.3|10
1623229160000|2021-06-09 08:59:20|9938|9928|9939|9929|9939|9929|9937.1|9927.1|5
1623229170000|2021-06-09 08:59:30|9938.9|9928.9|9938.4|9928.4|9938.9|9928.9|9938.4|9928.4|2
1623229180000|2021-06-09 08:59:40|9938.1|9928.1|9937.1|9927.1|9938.1|9928.1|9936.9|9926.9|6
1623229190000|2021-06-09 08:59:50|9937.3|9927.3|9937.6|9927.6|9937.6|9927.6|9937.3|9927.3|4
1623229200000|2021-06-09 09:00:00|9937.8|9927.8|9940.1|9930.1|9940.1|9930.1|9937.8|9927.8|5
1623229210000|2021-06-09 09:00:10|9941|9931|9941|9931|9941|9931|9941|9931|1
1623229220000|2021-06-09 09:00:20|9940.9|9930.9|9941|9931|9941|9931|9940.9|9930.9|2
1623229230000|2021-06-09 09:00:30|9940.5|9930.5|9939.8|9929.8|9940.5|9930.5|9939.8|9929.8|2
1623229250000|2021-06-09 09:00:50|9939.6|9929.6|9939.9|9929.9|9939.9|9929.9|9939.6|9929.6|2
1623229280000|2021-06-09 09:01:20|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|1
1623229290000|2021-06-09 09:01:30|9940.6|9930.6|9940.6|9930.6|9940.6|9930.6|9940.6|9930.6|1
1623229300000|2021-06-09 09:01:40|9941|9931|9941|9931|9941|9931|9941|9931|1
1623229310000|2021-06-09 09:01:50|9941.1|9931.1|9941.3|9931.3|9941.3|9931.3|9941.1|9931.1|2
1623229320000|2021-06-09 09:02:00|9941.6|9931.6|9941.4|9931.4|9942|9932|9941.4|9931.4|5
1623229330000|2021-06-09 09:02:10|9941.8|9931.8|9940.8|9930.8|9941.9|9931.9|9940.8|9930.8|4
1623229340000|2021-06-09 09:02:20|9939.9|9929.9|9939.1|9929.1|9939.9|9929.9|9939.1|9929.1|3
1623229350000|2021-06-09 09:02:30|9940.3|9930.3|9939.9|9929.9|9940.3|9930.3|9939.9|9929.9|2
1623229370000|2021-06-09 09:02:50|9939.8|9929.8|9938.9|9928.9|9939.8|9929.8|9938.9|9928.9|2
1623229380000|2021-06-09 09:03:00|9939|9929|9937.9|9927.9|9939|9929|9937.8|9927.8|4
1623229390000|2021-06-09 09:03:10|9937.5|9927.5|9933.9|9923.9|9937.5|9927.5|9933.9|9923.9|3
1623229400000|2021-06-09 09:03:20|9934|9924|9934.3|9924.3|9934.3|9924.3|9934|9924|4
1623229410000|2021-06-09 09:03:30|9934.8|9924.8|9936|9926|9936|9926|9934.6|9924.6|6
1623229450000|2021-06-09 09:04:10|9935.9|9925.9|9935.4|9925.4|9935.9|9925.9|9935.4|9925.4|2
1623229460000|2021-06-09 09:04:20|9935.5|9925.5|9935.3|9925.3|9935.5|9925.5|9935.3|9925.3|3
1623229470000|2021-06-09 09:04:30|9934.9|9924.9|9933.1|9923.1|9934.9|9924.9|9933.1|9923.1|3
1623229490000|2021-06-09 09:04:50|9933.3|9923.3|9933.5|9923.5|9933.5|9923.5|9933.3|9923.3|2
1623229500000|2021-06-09 09:05:00|9933.4|9923.4|9927|9917|9933.4|9923.4|9927|9917|8
1623229510000|2021-06-09 09:05:10|9927.1|9917.1|9926.4|9916.4|9927.1|9917.1|9925.9|9915.9|8
1623229520000|2021-06-09 09:05:20|9926.1|9916.1|9923|9913|9926.8|9916.8|9923|9913|15
1623229530000|2021-06-09 09:05:30|9924.1|9914.1|9922.9|9912.9|9924.1|9914.1|9922.9|9912.9|7
1623229540000|2021-06-09 09:05:40|9923.1|9913.1|9925|9915|9925.1|9915.1|9923.1|9913.1|4
1623229550000|2021-06-09 09:05:50|9924.8|9914.8|9924.4|9914.4|9925|9915|9924.4|9914.4|4
1623229560000|2021-06-09 09:06:00|9924.9|9914.9|9925|9915|9925|9915|9924.9|9914.9|2
1623229580000|2021-06-09 09:06:20|9925.4|9915.4|9925.3|9915.3|9925.8|9915.8|9925.3|9915.3|4
1623229590000|2021-06-09 09:06:30|9925.1|9915.1|9924.5|9914.5|9925.1|9915.1|9924.5|9914.5|3
1623229600000|2021-06-09 09:06:40|9925|9915|9925.1|9915.1|9925.1|9915.1|9925|9915|2
1623229610000|2021-06-09 09:06:50|9924|9914|9923.3|9913.3|9924|9914|9923.3|9913.3|2
1623229620000|2021-06-09 09:07:00|9923.8|9913.8|9923.8|9913.8|9923.9|9913.9|9923.8|9913.8|3
1623229630000|2021-06-09 09:07:10|9923.1|9913.1|9924.1|9914.1|9924.1|9914.1|9923.1|9913.1|3
1623229640000|2021-06-09 09:07:20|9924|9914|9923.4|9913.4|9924|9914|9923.4|9913.4|2
1623229650000|2021-06-09 09:07:30|9924.6|9914.6|9923.1|9913.1|9924.6|9914.6|9923.1|9913.1|3
1623229660000|2021-06-09 09:07:40|9922.5|9912.5|9922.4|9912.4|9923|9913|9922.3|9912.3|6
1623229670000|2021-06-09 09:07:50|9922.5|9912.5|9922.1|9912.1|9922.5|9912.5|9922.1|9912.1|2
1623229680000|2021-06-09 09:08:00|9921.4|9911.4|9921.1|9911.1|9921.8|9911.8|9921|9911|6
1623229690000|2021-06-09 09:08:10|9921.3|9911.3|9917.6|9907.6|9921.5|9911.5|9917.3|9907.3|19
1623229700000|2021-06-09 09:08:20|9917.4|9907.4|9916.1|9906.1|9917.4|9907.4|9916.1|9906.1|6
1623229710000|2021-06-09 09:08:30|9916|9906|9914.5|9904.5|9916|9906|9914.1|9904.1|9
1623229720000|2021-06-09 09:08:40|9914.1|9904.1|9911.4|9901.4|9914.3|9904.3|9911.4|9901.4|12
1623229730000|2021-06-09 09:08:50|9911|9901|9907|9897|9911.1|9901.1|9907|9897|5
1623229740000|2021-06-09 09:09:00|9906.5|9896.5|9900.1|9890.1|9906.5|9896.5|9899.4|9889.4|16
1623229750000|2021-06-09 09:09:10|9900|9890|9896.9|9886.9|9900.1|9890.1|9896.9|9886.9|19
1623229760000|2021-06-09 09:09:20|9897|9887|9900|9890|9900|9890|9896.9|9886.9|13
1623229770000|2021-06-09 09:09:30|9899.5|9889.5|9898.4|9888.4|9899.5|9889.5|9898.1|9888.1|5
1623229780000|2021-06-09 09:09:40|9896.9|9886.9|9892.6|9882.6|9896.9|9886.9|9891.5|9881.5|14
1623229790000|2021-06-09 09:09:50|9893|9883|9898.4|9888.4|9900.1|9890.1|9890.5|9880.5|17
1623229800000|2021-06-09 09:10:00|9898.8|9888.8|9900|9890|9900.5|9890.5|9898.5|9888.5|6
1623229810000|2021-06-09 09:10:10|9899.9|9889.9|9899.9|9889.9|9900.4|9890.4|9899|9889|15
1623229820000|2021-06-09 09:10:20|9900|9890|9901.6|9891.6|9902.3|9892.3|9900|9890|8
1623229830000|2021-06-09 09:10:30|9901.5|9891.5|9902.5|9892.5|9902.5|9892.5|9901.1|9891.1|4
1623229840000|2021-06-09 09:10:40|9902.4|9892.4|9903.8|9893.8|9903.9|9893.9|9902.4|9892.4|3
1623229850000|2021-06-09 09:10:50|9903.6|9893.6|9902|9892|9903.6|9893.6|9902|9892|3
1623229860000|2021-06-09 09:11:00|9902.3|9892.3|9904|9894|9904|9894|9902.3|9892.3|5
1623229870000|2021-06-09 09:11:10|9903.9|9893.9|9905.8|9895.8|9905.8|9895.8|9903.9|9893.9|4
1623229880000|2021-06-09 09:11:20|9906|9896|9908.5|9898.5|9908.5|9898.5|9906|9896|4
1623229890000|2021-06-09 09:11:30|9908.4|9898.4|9910.1|9900.1|9910.1|9900.1|9908.4|9898.4|7
1623229900000|2021-06-09 09:11:40|9910|9900|9906.3|9896.3|9910.5|9900.5|9906.3|9896.3|9
1623229910000|2021-06-09 09:11:50|9905.6|9895.6|9905.4|9895.4|9905.6|9895.6|9905.4|9895.4|3
1623229920000|2021-06-09 09:12:00|9905.8|9895.8|9906.9|9896.9|9906.9|9896.9|9905.8|9895.8|4
1623229930000|2021-06-09 09:12:10|9906.6|9896.6|9905.9|9895.9|9906.6|9896.6|9905.9|9895.9|3
1623229940000|2021-06-09 09:12:20|9904.5|9894.5|9905|9895|9905|9895|9904.5|9894.5|2
1623229950000|2021-06-09 09:12:30|9904.9|9894.9|9906.3|9896.3|9906.3|9896.3|9904.4|9894.4|8
1623229960000|2021-06-09 09:12:40|9906|9896|9907.6|9897.6|9907.6|9897.6|9906|9896|6
1623229970000|2021-06-09 09:12:50|9907.5|9897.5|9905.3|9895.3|9907.5|9897.5|9905.3|9895.3|5
1623229980000|2021-06-09 09:13:00|9905.1|9895.1|9911.8|9901.8|9911.9|9901.9|9905.1|9895.1|4
1623229990000|2021-06-09 09:13:10|9911.5|9901.5|9910.3|9900.3|9911.5|9901.5|9910.3|9900.3|6
1623230000000|2021-06-09 09:13:20|9909.9|9899.9|9910.5|9900.5|9910.5|9900.5|9909.9|9899.9|3
1623230010000|2021-06-09 09:13:30|9910.8|9900.8|9912.3|9902.3|9912.3|9902.3|9910.8|9900.8|4
1623230020000|2021-06-09 09:13:40|9911.9|9901.9|9912.6|9902.6|9912.6|9902.6|9911.1|9901.1|7
1623230030000|2021-06-09 09:13:50|9912.5|9902.5|9907.1|9897.1|9912.5|9902.5|9907.1|9897.1|8
1623230040000|2021-06-09 09:14:00|9907.5|9897.5|9906.4|9896.4|9907.5|9897.5|9906.4|9896.4|4
1623230050000|2021-06-09 09:14:10|9906.1|9896.1|9906.6|9896.6|9906.6|9896.6|9906.1|9896.1|2
1623230060000|2021-06-09 09:14:20|9905.9|9895.9|9905.5|9895.5|9905.9|9895.9|9905.5|9895.5|3
1623230070000|2021-06-09 09:14:30|9906|9896|9906.1|9896.1|9906.1|9896.1|9906|9896|2
1623230080000|2021-06-09 09:14:40|9906|9896|9906|9896|9906|9896|9906|9896|1
1623230090000|2021-06-09 09:14:50|9906.1|9896.1|9903|9893|9906.1|9896.1|9902.5|9892.5|10
1623230100000|2021-06-09 09:15:00|9903.3|9893.3|9902|9892|9906.4|9896.4|9902|9892|12
1623230110000|2021-06-09 09:15:10|9902.4|9892.4|9900.3|9890.3|9902.4|9892.4|9900.3|9890.3|7
1623230120000|2021-06-09 09:15:20|9899.4|9889.4|9901.8|9891.8|9901.8|9891.8|9899.3|9889.3|9
1623230130000|2021-06-09 09:15:30|9902|9892|9901.9|9891.9|9902|9892|9901.9|9891.9|2
1623230140000|2021-06-09 09:15:40|9902|9892|9901.8|9891.8|9902.6|9892.6|9901.8|9891.8|7
1623230150000|2021-06-09 09:15:50|9900.3|9890.3|9899.1|9889.1|9900.3|9890.3|9899.1|9889.1|3
1623230160000|2021-06-09 09:16:00|9899|9889|9900.9|9890.9|9900.9|9890.9|9898.9|9888.9|6
1623230170000|2021-06-09 09:16:10|9902.5|9892.5|9902.6|9892.6|9902.6|9892.6|9902.5|9892.5|2
1623230190000|2021-06-09 09:16:30|9902.9|9892.9|9906.6|9896.6|9906.6|9896.6|9902.9|9892.9|3
1623230200000|2021-06-09 09:16:40|9906.8|9896.8|9908.8|9898.8|9909.4|9899.4|9906.8|9896.8|5
1623230210000|2021-06-09 09:16:50|9908.6|9898.6|9909.8|9899.8|9909.8|9899.8|9908.1|9898.1|6
1623230220000|2021-06-09 09:17:00|9909.6|9899.6|9909|9899|9909.6|9899.6|9909|9899|4
1623230230000|2021-06-09 09:17:10|9907.1|9897.1|9905|9895|9907.1|9897.1|9905|9895|5
1623230240000|2021-06-09 09:17:20|9905.1|9895.1|9906.5|9896.5|9906.5|9896.5|9905.1|9895.1|11
1623230250000|2021-06-09 09:17:30|9907|9897|9906.9|9896.9|9907|9897|9906.9|9896.9|2
1623230270000|2021-06-09 09:17:50|9908.1|9898.1|9908.4|9898.4|9909|9899|9907.5|9897.5|9
1623230280000|2021-06-09 09:18:00|9908.8|9898.8|9908.3|9898.3|9908.8|9898.8|9907.8|9897.8|4
1623230290000|2021-06-09 09:18:10|9913.3|9903.3|9914|9904|9914|9904|9913.3|9903.3|8
1623230300000|2021-06-09 09:18:20|9913.5|9903.5|9914.6|9904.6|9914.6|9904.6|9913.5|9903.5|8
1623230310000|2021-06-09 09:18:30|9913.5|9903.5|9914|9904|9914|9904|9913.4|9903.4|4
1623230330000|2021-06-09 09:18:50|9913.4|9903.4|9912.6|9902.6|9913.5|9903.5|9912.6|9902.6|3
1623230340000|2021-06-09 09:19:00|9912.5|9902.5|9912.6|9902.6|9913.5|9903.5|9912|9902|10
1623230350000|2021-06-09 09:19:10|9913.4|9903.4|9912.6|9902.6|9913.4|9903.4|9912.6|9902.6|3
1623230360000|2021-06-09 09:19:20|9913.3|9903.3|9913.5|9903.5|9913.6|9903.6|9913.3|9903.3|4
1623230370000|2021-06-09 09:19:30|9913.4|9903.4|9912.6|9902.6|9913.4|9903.4|9912.6|9902.6|3
1623230380000|2021-06-09 09:19:40|9912.5|9902.5|9913.4|9903.4|9913.5|9903.5|9912.5|9902.5|4
1623230390000|2021-06-09 09:19:50|9912.8|9902.8|9913.4|9903.4|9913.4|9903.4|9912.6|9902.6|12
1623230400000|2021-06-09 09:20:00|9913.5|9903.5|9914|9904|9914|9904|9913.5|9903.5|2
1623230410000|2021-06-09 09:20:10|9913.9|9903.9|9914|9904|9914|9904|9913.9|9903.9|2
1623230420000|2021-06-09 09:20:20|9914.4|9904.4|9914.5|9904.5|9914.5|9904.5|9914.4|9904.4|4
1623230460000|2021-06-09 09:21:00|9915|9905|9916.8|9906.8|9916.8|9906.8|9915|9905|2
1623230470000|2021-06-09 09:21:10|9916.9|9906.9|9916.8|9906.8|9918.5|9908.5|9916.8|9906.8|7
1623230480000|2021-06-09 09:21:20|9917.3|9907.3|9918.3|9908.3|9918.3|9908.3|9917.3|9907.3|5
1623230510000|2021-06-09 09:21:50|9917.8|9907.8|9917.4|9907.4|9917.8|9907.8|9916.6|9906.6|8
1623230520000|2021-06-09 09:22:00|9916.3|9906.3|9915.3|9905.3|9916.3|9906.3|9915.3|9905.3|5
1623230530000|2021-06-09 09:22:10|9915.1|9905.1|9914.3|9904.3|9915.1|9905.1|9913.8|9903.8|6
1623230540000|2021-06-09 09:22:20|9914|9904|9914|9904|9914|9904|9914|9904|1
1623230550000|2021-06-09 09:22:30|9914.1|9904.1|9915.3|9905.3|9915.3|9905.3|9914.1|9904.1|3
1623230560000|2021-06-09 09:22:40|9915.4|9905.4|9916.6|9906.6|9916.6|9906.6|9915.1|9905.1|8
1623230570000|2021-06-09 09:22:50|9916.8|9906.8|9916.8|9906.8|9917|9907|9916.5|9906.5|4
1623230580000|2021-06-09 09:23:00|9916.5|9906.5|9918.9|9908.9|9920.1|9910.1|9916.5|9906.5|6
1623230590000|2021-06-09 09:23:10|9918.6|9908.6|9918.3|9908.3|9918.8|9908.8|9918|9908|5
1623230600000|2021-06-09 09:23:20|9917.8|9907.8|9916.4|9906.4|9917.8|9907.8|9916.4|9906.4|6
1623230620000|2021-06-09 09:23:40|9916.3|9906.3|9916.3|9906.3|9916.3|9906.3|9916.3|9906.3|1
1623230630000|2021-06-09 09:23:50|9916.5|9906.5|9917|9907|9917.3|9907.3|9916.5|9906.5|4
1623230640000|2021-06-09 09:24:00|9917.3|9907.3|9918.3|9908.3|9918.3|9908.3|9917.3|9907.3|3
1623230700000|2021-06-09 09:25:00|9918.4|9908.4|9918.3|9908.3|9919|9909|9918.3|9908.3|5
1623230710000|2021-06-09 09:25:10|9917.8|9907.8|9916.8|9906.8|9917.8|9907.8|9916.8|9906.8|4
1623230720000|2021-06-09 09:25:20|9916.6|9906.6|9916.4|9906.4|9917.3|9907.3|9916.4|9906.4|9
1623230730000|2021-06-09 09:25:30|9916|9906|9915.6|9905.6|9916.3|9906.3|9915.6|9905.6|8
1623230740000|2021-06-09 09:25:40|9915.5|9905.5|9915.6|9905.6|9915.6|9905.6|9914.9|9904.9|5
1623230750000|2021-06-09 09:25:50|9915.5|9905.5|9915.6|9905.6|9915.6|9905.6|9915.5|9905.5|2
1623230760000|2021-06-09 09:26:00|9915.8|9905.8|9916.3|9906.3|9916.8|9906.8|9915.8|9905.8|6
1623230770000|2021-06-09 09:26:10|9916.8|9906.8|9916.1|9906.1|9916.8|9906.8|9916.1|9906.1|3
1623230780000|2021-06-09 09:26:20|9915.9|9905.9|9915.8|9905.8|9916.4|9906.4|9915.3|9905.3|6
1623230790000|2021-06-09 09:26:30|9915.6|9905.6|9914.8|9904.8|9915.6|9905.6|9914.8|9904.8|7
1623230800000|2021-06-09 09:26:40|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1623230810000|2021-06-09 09:26:50|9916|9906|9916|9906|9916|9906|9916|9906|1
1623230820000|2021-06-09 09:27:00|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9915.6|9905.6|3
1623230840000|2021-06-09 09:27:20|9915.6|9905.6|9915.5|9905.5|9916|9906|9915.5|9905.5|3
1623230850000|2021-06-09 09:27:30|9915.4|9905.4|9914.4|9904.4|9915.4|9905.4|9914.4|9904.4|3
1623230860000|2021-06-09 09:27:40|9915|9905|9915|9905|9915|9905|9915|9905|1
1623230880000|2021-06-09 09:28:00|9915.6|9905.6|9916.1|9906.1|9916.1|9906.1|9915.6|9905.6|2
1623230890000|2021-06-09 09:28:10|9915.5|9905.5|9915.8|9905.8|9916.1|9906.1|9915.5|9905.5|3
1623230900000|2021-06-09 09:28:20|9915.5|9905.5|9915.8|9905.8|9915.9|9905.9|9914.9|9904.9|7
1623230910000|2021-06-09 09:28:30|9916.1|9906.1|9917.1|9907.1|9917.1|9907.1|9916.1|9906.1|2
1623230920000|2021-06-09 09:28:40|9917.6|9907.6|9917.8|9907.8|9918.4|9908.4|9917.6|9907.6|4
1623230930000|2021-06-09 09:28:50|9917.6|9907.6|9917.3|9907.3|9917.6|9907.6|9917.1|9907.1|3
1623230940000|2021-06-09 09:29:00|9917.4|9907.4|9918.4|9908.4|9918.4|9908.4|9917.4|9907.4|2
1623230950000|2021-06-09 09:29:10|9918.3|9908.3|9918|9908|9918.3|9908.3|9918|9908|3
1623230960000|2021-06-09 09:29:20|9917.9|9907.9|9915.9|9905.9|9917.9|9907.9|9915.9|9905.9|5
1623230990000|2021-06-09 09:29:50|9916|9906|9917|9907|9917|9907|9916|9906|3
1623231000000|2021-06-09 09:30:00|9916.5|9906.5|9917.3|9907.3|9917.4|9907.4|9916.4|9906.4|7
1623231020000|2021-06-09 09:30:20|9917|9907|9915.5|9905.5|9917|9907|9915.4|9905.4|3
1623231030000|2021-06-09 09:30:30|9916|9906|9915.8|9905.8|9916|9906|9915.8|9905.8|2
1623231040000|2021-06-09 09:30:40|9915.6|9905.6|9915.4|9905.4|9915.6|9905.6|9915.4|9905.4|2
1623231060000|2021-06-09 09:31:00|9915.5|9905.5|9916|9906|9916|9906|9915.5|9905.5|3
1623231100000|2021-06-09 09:31:40|9915.9|9905.9|9915.4|9905.4|9915.9|9905.9|9915.4|9905.4|2
1623231110000|2021-06-09 09:31:50|9915.9|9905.9|9915.4|9905.4|9915.9|9905.9|9915.4|9905.4|3
1623231130000|2021-06-09 09:32:10|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|9915.1|9905.1|1
1623231140000|2021-06-09 09:32:20|9915.4|9905.4|9915.5|9905.5|9915.5|9905.5|9915.4|9905.4|2
1623231150000|2021-06-09 09:32:30|9915.9|9905.9|9916|9906|9916|9906|9915.9|9905.9|2
1623231170000|2021-06-09 09:32:50|9915.9|9905.9|9917|9907|9917|9907|9915.9|9905.9|3
1623231190000|2021-06-09 09:33:10|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|1
1623231200000|2021-06-09 09:33:20|9917.3|9907.3|9919.3|9909.3|9919.4|9909.4|9917.3|9907.3|7
1623231210000|2021-06-09 09:33:30|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1623231220000|2021-06-09 09:33:40|9919.4|9909.4|9919.4|9909.4|9920.4|9910.4|9919.4|9909.4|4
1623231230000|2021-06-09 09:33:50|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|1
1623231240000|2021-06-09 09:34:00|9918.8|9908.8|9917.1|9907.1|9918.8|9908.8|9917.1|9907.1|6
1623231250000|2021-06-09 09:34:10|9916.9|9906.9|9917.1|9907.1|9917.1|9907.1|9916.9|9906.9|4
1623231260000|2021-06-09 09:34:20|9917.3|9907.3|9917.1|9907.1|9917.3|9907.3|9916.9|9906.9|6
1623231270000|2021-06-09 09:34:30|9917.3|9907.3|9917.3|9907.3|9917.3|9907.3|9917.3|9907.3|1
1623231280000|2021-06-09 09:34:40|9917|9907|9915.1|9905.1|9917|9907|9915.1|9905.1|5
1623231290000|2021-06-09 09:34:50|9915.4|9905.4|9915.1|9905.1|9915.4|9905.4|9915.1|9905.1|3
1623231300000|2021-06-09 09:35:00|9915.3|9905.3|9916.5|9906.5|9916.6|9906.6|9915.3|9905.3|5
1623231310000|2021-06-09 09:35:10|9916.3|9906.3|9916.5|9906.5|9916.5|9906.5|9916.3|9906.3|2
1623231320000|2021-06-09 09:35:20|9917.1|9907.1|9916.6|9906.6|9917.1|9907.1|9916.6|9906.6|4
1623231330000|2021-06-09 09:35:30|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1623231340000|2021-06-09 09:35:40|9916.6|9906.6|9915.9|9905.9|9916.6|9906.6|9915.9|9905.9|5
1623231350000|2021-06-09 09:35:50|9916.1|9906.1|9916.5|9906.5|9916.5|9906.5|9916.1|9906.1|3
1623231370000|2021-06-09 09:36:10|9917.1|9907.1|9918.1|9908.1|9918.1|9908.1|9917.1|9907.1|3
1623231380000|2021-06-09 09:36:20|9918|9908|9918.9|9908.9|9918.9|9908.9|9918|9908|6
1623231390000|2021-06-09 09:36:30|9919.1|9909.1|9920.8|9910.8|9920.8|9910.8|9919.1|9909.1|3
1623231400000|2021-06-09 09:36:40|9921|9911|9921.5|9911.5|9921.5|9911.5|9921|9911|2
1623231410000|2021-06-09 09:36:50|9921.3|9911.3|9922|9912|9922|9912|9921.3|9911.3|3
1623231420000|2021-06-09 09:37:00|9922.1|9912.1|9921.3|9911.3|9922.1|9912.1|9921.3|9911.3|7
1623231430000|2021-06-09 09:37:10|9921.9|9911.9|9921.5|9911.5|9922|9912|9921.5|9911.5|6
1623231440000|2021-06-09 09:37:20|9920.6|9910.6|9920.8|9910.8|9920.8|9910.8|9919.9|9909.9|8
1623231450000|2021-06-09 09:37:30|9921.3|9911.3|9921.8|9911.8|9921.8|9911.8|9921.3|9911.3|2
1623231460000|2021-06-09 09:37:40|9921.6|9911.6|9920.6|9910.6|9921.6|9911.6|9920.6|9910.6|5
1623231470000|2021-06-09 09:37:50|9920|9910|9920|9910|9920|9910|9919.9|9909.9|3
1623231480000|2021-06-09 09:38:00|9920.8|9910.8|9920.5|9910.5|9920.8|9910.8|9920.5|9910.5|2
1623231510000|2021-06-09 09:38:30|9919.9|9909.9|9919.8|9909.8|9920.5|9910.5|9919.8|9909.8|4
1623231520000|2021-06-09 09:38:40|9920.8|9910.8|9921.6|9911.6|9921.8|9911.8|9920.8|9910.8|4
1623231530000|2021-06-09 09:38:50|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|1
1623231540000|2021-06-09 09:39:00|9922|9912|9922|9912|9922|9912|9922|9912|1
1623231550000|2021-06-09 09:39:10|9921.6|9911.6|9921.9|9911.9|9922|9912|9921.6|9911.6|3
1623231560000|2021-06-09 09:39:20|9922.1|9912.1|9922.4|9912.4|9922.4|9912.4|9922.1|9912.1|4
1623231570000|2021-06-09 09:39:30|9920.9|9910.9|9922.8|9912.8|9922.8|9912.8|9920.9|9910.9|6
1623231580000|2021-06-09 09:39:40|9923.3|9913.3|9924.6|9914.6|9924.6|9914.6|9923.3|9913.3|3
1623231590000|2021-06-09 09:39:50|9924.8|9914.8|9926.5|9916.5|9926.5|9916.5|9924.4|9914.4|7
1623231600000|2021-06-09 09:40:00|9926.4|9916.4|9924.5|9914.5|9926.4|9916.4|9924.5|9914.5|7
1623231610000|2021-06-09 09:40:10|9924.1|9914.1|9921.6|9911.6|9924.1|9914.1|9921.6|9911.6|5
1623231620000|2021-06-09 09:40:20|9921.1|9911.1|9920.4|9910.4|9921.1|9911.1|9920.4|9910.4|4
1623231640000|2021-06-09 09:40:40|9920.3|9910.3|9920|9910|9920.3|9910.3|9920|9910|2
1623231650000|2021-06-09 09:40:50|9919.8|9909.8|9919.1|9909.1|9919.8|9909.8|9919.1|9909.1|2
1623231660000|2021-06-09 09:41:00|9918.9|9908.9|9918.8|9908.8|9918.9|9908.9|9918.5|9908.5|4
1623231670000|2021-06-09 09:41:10|9918.6|9908.6|9917.8|9907.8|9918.6|9908.6|9917.8|9907.8|4
1623231680000|2021-06-09 09:41:20|9917.9|9907.9|9918|9908|9918|9908|9917.9|9907.9|2
1623231690000|2021-06-09 09:41:30|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|1
1623231710000|2021-06-09 09:41:50|9919.9|9909.9|9919|9909|9919.9|9909.9|9917.9|9907.9|8
1623231720000|2021-06-09 09:42:00|9918.9|9908.9|9918.4|9908.4|9918.9|9908.9|9918.4|9908.4|2
1623231730000|2021-06-09 09:42:10|9918.5|9908.5|9921.9|9911.9|9921.9|9911.9|9918.5|9908.5|4
1623231740000|2021-06-09 09:42:20|9922|9912|9922.5|9912.5|9922.5|9912.5|9922|9912|2
1623231770000|2021-06-09 09:42:50|9922.1|9912.1|9922.6|9912.6|9922.8|9912.8|9922|9912|5
1623231790000|2021-06-09 09:43:10|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623231800000|2021-06-09 09:43:20|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|9923|9913|4
1623231810000|2021-06-09 09:43:30|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623231820000|2021-06-09 09:43:40|9923.5|9913.5|9922.9|9912.9|9923.5|9913.5|9922.9|9912.9|4
1623231830000|2021-06-09 09:43:50|9922.6|9912.6|9922.1|9912.1|9922.6|9912.6|9922.1|9912.1|3
1623231840000|2021-06-09 09:44:00|9921.6|9911.6|9919.8|9909.8|9921.6|9911.6|9919.8|9909.8|5
1623231850000|2021-06-09 09:44:10|9920|9910|9920.8|9910.8|9920.8|9910.8|9919.8|9909.8|5
1623231860000|2021-06-09 09:44:20|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1623231880000|2021-06-09 09:44:40|9920.8|9910.8|9920.6|9910.6|9920.8|9910.8|9920|9910|6
1623231900000|2021-06-09 09:45:00|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623231910000|2021-06-09 09:45:10|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1623231920000|2021-06-09 09:45:20|9920|9910|9920|9910|9920|9910|9920|9910|1
1623231940000|2021-06-09 09:45:40|9919.8|9909.8|9919|9909|9919.8|9909.8|9919|9909|5
1623231950000|2021-06-09 09:45:50|9918.6|9908.6|9917.4|9907.4|9918.6|9908.6|9917.4|9907.4|4
1623231960000|2021-06-09 09:46:00|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|1
1623231970000|2021-06-09 09:46:10|9918|9908|9919.4|9909.4|9919.4|9909.4|9918|9908|6
1623231980000|2021-06-09 09:46:20|9919.3|9909.3|9918.8|9908.8|9919.4|9909.4|9918.8|9908.8|5
1623231990000|2021-06-09 09:46:30|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1623232000000|2021-06-09 09:46:40|9918.8|9908.8|9919.4|9909.4|9919.4|9909.4|9918.8|9908.8|5
1623232010000|2021-06-09 09:46:50|9919.3|9909.3|9917.9|9907.9|9919.3|9909.3|9917.9|9907.9|3
1623232020000|2021-06-09 09:47:00|9918.1|9908.1|9920.4|9910.4|9920.4|9910.4|9918.1|9908.1|2
1623232030000|2021-06-09 09:47:10|9920.3|9910.3|9920.9|9910.9|9921|9911|9920.3|9910.3|4
1623232040000|2021-06-09 09:47:20|9920.3|9910.3|9921|9911|9921|9911|9920.3|9910.3|3
1623232050000|2021-06-09 09:47:30|9920.8|9910.8|9920.6|9910.6|9920.8|9910.8|9920.6|9910.6|2
1623232060000|2021-06-09 09:47:40|9920.3|9910.3|9920.6|9910.6|9920.6|9910.6|9920.1|9910.1|4
1623232070000|2021-06-09 09:47:50|9920.8|9910.8|9917.6|9907.6|9921.4|9911.4|9917.1|9907.1|8
1623232080000|2021-06-09 09:48:00|9917.5|9907.5|9917.6|9907.6|9917.6|9907.6|9917.5|9907.5|2
1623232090000|2021-06-09 09:48:10|9917.8|9907.8|9917|9907|9917.8|9907.8|9917|9907|2
1623232100000|2021-06-09 09:48:20|9917.1|9907.1|9917.8|9907.8|9918|9908|9917.1|9907.1|3
1623232110000|2021-06-09 09:48:30|9917.3|9907.3|9917.3|9907.3|9917.3|9907.3|9917.3|9907.3|1
1623232120000|2021-06-09 09:48:40|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|1
1623232180000|2021-06-09 09:49:40|9917|9907|9917.1|9907.1|9917.1|9907.1|9917|9907|2
1623232190000|2021-06-09 09:49:50|9916.6|9906.6|9918.1|9908.1|9918.1|9908.1|9916.6|9906.6|4
1623232200000|2021-06-09 09:50:00|9918|9908|9917.4|9907.4|9918|9908|9917.4|9907.4|3
1623232210000|2021-06-09 09:50:10|9917|9907|9917.1|9907.1|9917.1|9907.1|9917|9907|2
1623232220000|2021-06-09 09:50:20|9917.5|9907.5|9918.9|9908.9|9918.9|9908.9|9917.1|9907.1|5
1623232230000|2021-06-09 09:50:30|9918.8|9908.8|9918.9|9908.9|9918.9|9908.9|9918.8|9908.8|2
1623232240000|2021-06-09 09:50:40|9919|9909|9919.1|9909.1|9919.1|9909.1|9919|9909|2
1623232250000|2021-06-09 09:50:50|9919|9909|9919.1|9909.1|9919.1|9909.1|9919|9909|2
1623232270000|2021-06-09 09:51:10|9919|9909|9919|9909|9919|9909|9919|9909|1
1623232280000|2021-06-09 09:51:20|9919.4|9909.4|9918.4|9908.4|9919.9|9909.9|9917.6|9907.6|8
1623232290000|2021-06-09 09:51:30|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|1
1623232300000|2021-06-09 09:51:40|9918.6|9908.6|9920.3|9910.3|9920.3|9910.3|9918.6|9908.6|3
1623232310000|2021-06-09 09:51:50|9919.8|9909.8|9919.3|9909.3|9919.8|9909.8|9919.3|9909.3|3
1623232320000|2021-06-09 09:52:00|9919.1|9909.1|9919.1|9909.1|9919.3|9909.3|9919.1|9909.1|3
1623232340000|2021-06-09 09:52:20|9919.3|9909.3|9919.1|9909.1|9919.3|9909.3|9919.1|9909.1|2
1623232350000|2021-06-09 09:52:30|9919.3|9909.3|9917.1|9907.1|9919.3|9909.3|9917.1|9907.1|3
1623232360000|2021-06-09 09:52:40|9917.3|9907.3|9918.3|9908.3|9918.3|9908.3|9917.3|9907.3|2
1623232370000|2021-06-09 09:52:50|9918.4|9908.4|9918.5|9908.5|9918.5|9908.5|9918.4|9908.4|2
1623232380000|2021-06-09 09:53:00|9918.8|9908.8|9919.4|9909.4|9919.4|9909.4|9918.8|9908.8|6
1623232400000|2021-06-09 09:53:20|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|1
1623232410000|2021-06-09 09:53:30|9919.4|9909.4|9919.4|9909.4|9920.3|9910.3|9919.4|9909.4|3
1623232420000|2021-06-09 09:53:40|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|1
1623232440000|2021-06-09 09:54:00|9919.6|9909.6|9922.5|9912.5|9922.5|9912.5|9919.6|9909.6|6
1623232450000|2021-06-09 09:54:10|9922.4|9912.4|9923.1|9913.1|9923.1|9913.1|9922.4|9912.4|6
1623232460000|2021-06-09 09:54:20|9923.4|9913.4|9925.4|9915.4|9925.5|9915.5|9923.4|9913.4|4
1623232470000|2021-06-09 09:54:30|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|1
1623232480000|2021-06-09 09:54:40|9925.9|9915.9|9926.4|9916.4|9926.8|9916.8|9925.9|9915.9|6
1623232490000|2021-06-09 09:54:50|9925.9|9915.9|9925.4|9915.4|9926|9916|9925.4|9915.4|5
1623232500000|2021-06-09 09:55:00|9924.8|9914.8|9924.8|9914.8|9924.8|9914.8|9924.8|9914.8|1
1623232510000|2021-06-09 09:55:10|9924.6|9914.6|9924.1|9914.1|9924.6|9914.6|9923.6|9913.6|6
1623232520000|2021-06-09 09:55:20|9923.9|9913.9|9918.9|9908.9|9923.9|9913.9|9918.6|9908.6|4
1623232530000|2021-06-09 09:55:30|9919|9909|9918.9|9908.9|9919|9909|9918.9|9908.9|2
1623232550000|2021-06-09 09:55:50|9918.6|9908.6|9918|9908|9918.6|9908.6|9918|9908|3
1623232580000|2021-06-09 09:56:20|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1623232600000|2021-06-09 09:56:40|9918|9908|9918|9908|9918|9908|9918|9908|1
1623232630000|2021-06-09 09:57:10|9918.1|9908.1|9918.5|9908.5|9918.5|9908.5|9918.1|9908.1|3
1623232640000|2021-06-09 09:57:20|9918.4|9908.4|9919.3|9909.3|9919.3|9909.3|9918.4|9908.4|2
1623232650000|2021-06-09 09:57:30|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1623232670000|2021-06-09 09:57:50|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|1
1623232680000|2021-06-09 09:58:00|9919.4|9909.4|9920.4|9910.4|9920.4|9910.4|9919.4|9909.4|3
1623232740000|2021-06-09 09:59:00|9920.5|9910.5|9920.4|9910.4|9920.5|9910.5|9920.4|9910.4|2
1623232780000|2021-06-09 09:59:40|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1623232790000|2021-06-09 09:59:50|9920.4|9910.4|9920.3|9910.3|9920.4|9910.4|9920.3|9910.3|2
1623232800000|2021-06-09 10:00:00|9920.1|9910.1|9918|9908|9920.1|9910.1|9918|9908|2
1623232810000|2021-06-09 10:00:10|9918.3|9908.3|9917.4|9907.4|9918.3|9908.3|9917.4|9907.4|4
1623232820000|2021-06-09 10:00:20|9917.5|9907.5|9918.1|9908.1|9918.1|9908.1|9917.5|9907.5|2
1623232830000|2021-06-09 10:00:30|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|9917.5|9907.5|1
1623232860000|2021-06-09 10:01:00|9917.4|9907.4|9916.8|9906.8|9917.4|9907.4|9916.5|9906.5|6
1623232870000|2021-06-09 10:01:10|9916.6|9906.6|9915.9|9905.9|9916.6|9906.6|9915.9|9905.9|3
1623232880000|2021-06-09 10:01:20|9916|9906|9915.9|9905.9|9916|9906|9915.8|9905.8|3
1623232890000|2021-06-09 10:01:30|9915.4|9905.4|9915.3|9905.3|9915.4|9905.4|9915.3|9905.3|2
1623232900000|2021-06-09 10:01:40|9914.6|9904.6|9914.8|9904.8|9914.8|9904.8|9914.6|9904.6|2
1623232910000|2021-06-09 10:01:50|9915.3|9905.3|9916.9|9906.9|9916.9|9906.9|9915.3|9905.3|2
1623232920000|2021-06-09 10:02:00|9917|9907|9917|9907|9917|9907|9917|9907|1
1623232930000|2021-06-09 10:02:10|9917.3|9907.3|9917.3|9907.3|9917.3|9907.3|9917.3|9907.3|1
1623232940000|2021-06-09 10:02:20|9918.6|9908.6|9918.9|9908.9|9918.9|9908.9|9918.5|9908.5|4
1623232960000|2021-06-09 10:02:40|9919.4|9909.4|9920.4|9910.4|9920.4|9910.4|9919.4|9909.4|4
1623232980000|2021-06-09 10:03:00|9920.3|9910.3|9920|9910|9920.3|9910.3|9920|9910|5
1623233010000|2021-06-09 10:03:30|9920.1|9910.1|9920.4|9910.4|9920.4|9910.4|9920.1|9910.1|3
1623233020000|2021-06-09 10:03:40|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1623233030000|2021-06-09 10:03:50|9920.1|9910.1|9919.4|9909.4|9920.1|9910.1|9919.4|9909.4|2
1623233050000|2021-06-09 10:04:10|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|1
1623233070000|2021-06-09 10:04:30|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|9919.4|9909.4|1
1623233090000|2021-06-09 10:04:50|9919.5|9909.5|9920.4|9910.4|9920.4|9910.4|9919.5|9909.5|3
1623233100000|2021-06-09 10:05:00|9920.3|9910.3|9920.1|9910.1|9920.3|9910.3|9920.1|9910.1|2
1623233150000|2021-06-09 10:05:50|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1623233170000|2021-06-09 10:06:10|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1623233180000|2021-06-09 10:06:20|9920|9910|9920.4|9910.4|9920.4|9910.4|9920|9910|2
1623233190000|2021-06-09 10:06:30|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1623233200000|2021-06-09 10:06:40|9920.1|9910.1|9920.1|9910.1|9920.9|9910.9|9920.1|9910.1|3
1623233210000|2021-06-09 10:06:50|9920.3|9910.3|9920.1|9910.1|9920.3|9910.3|9920.1|9910.1|2
1623233220000|2021-06-09 10:07:00|9920.3|9910.3|9920.4|9910.4|9920.4|9910.4|9920.3|9910.3|2
1623233230000|2021-06-09 10:07:10|9920.3|9910.3|9920.4|9910.4|9920.4|9910.4|9920.3|9910.3|2
1623233270000|2021-06-09 10:07:50|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|9921.1|9911.1|1
1623233290000|2021-06-09 10:08:10|9921|9911|9920.9|9910.9|9921.1|9911.1|9920.9|9910.9|4
1623233300000|2021-06-09 10:08:20|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623233310000|2021-06-09 10:08:30|9920|9910|9919.9|9909.9|9920|9910|9919.9|9909.9|2
1623233330000|2021-06-09 10:08:50|9920|9910|9920.1|9910.1|9920.1|9910.1|9920|9910|2
1623233340000|2021-06-09 10:09:00|9920|9910|9920|9910|9920|9910|9920|9910|1
1623233350000|2021-06-09 10:09:10|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1623233380000|2021-06-09 10:09:40|9920|9910|9920.1|9910.1|9920.1|9910.1|9920|9910|2
1623233390000|2021-06-09 10:09:50|9920|9910|9920|9910|9920|9910|9920|9910|1
1623233400000|2021-06-09 10:10:00|9919.9|9909.9|9919.9|9909.9|9920|9910|9919.9|9909.9|5
1623233420000|2021-06-09 10:10:20|9919.8|9909.8|9919.9|9909.9|9919.9|9909.9|9919.8|9909.8|2
1623233430000|2021-06-09 10:10:30|9920|9910|9920|9910|9920.1|9910.1|9920|9910|3
1623233460000|2021-06-09 10:11:00|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920|9910|3
1623233470000|2021-06-09 10:11:10|9920|9910|9919.9|9909.9|9920|9910|9919.9|9909.9|2
1623233480000|2021-06-09 10:11:20|9920|9910|9920|9910|9920|9910|9920|9910|1
1623233490000|2021-06-09 10:11:30|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1623233520000|2021-06-09 10:12:00|9920.3|9910.3|9920.1|9910.1|9920.3|9910.3|9920.1|9910.1|2
1623233530000|2021-06-09 10:12:10|9920|9910|9920.8|9910.8|9920.9|9910.9|9920|9910|3
1623233540000|2021-06-09 10:12:20|9920.9|9910.9|9920.8|9910.8|9920.9|9910.9|9920.8|9910.8|2
1623233550000|2021-06-09 10:12:30|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1623233560000|2021-06-09 10:12:40|9921|9911|9921.1|9911.1|9921.1|9911.1|9921|9911|2
1623233570000|2021-06-09 10:12:50|9921|9911|9921|9911|9921|9911|9921|9911|1
1623233580000|2021-06-09 10:13:00|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1623233620000|2021-06-09 10:13:40|9920.8|9910.8|9920.9|9910.9|9920.9|9910.9|9920.8|9910.8|2
1623233640000|2021-06-09 10:14:00|9921|9911|9921.1|9911.1|9921.1|9911.1|9921|9911|2
1623233660000|2021-06-09 10:14:20|9922.8|9912.8|9923.4|9913.4|9923.4|9913.4|9922.8|9912.8|2
1623233670000|2021-06-09 10:14:30|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|1
1623233680000|2021-06-09 10:14:40|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1623233690000|2021-06-09 10:14:50|9923.5|9913.5|9924|9914|9924|9914|9923.5|9913.5|6
1623233700000|2021-06-09 10:15:00|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1623233710000|2021-06-09 10:15:10|9924|9914|9922.8|9912.8|9924|9914|9922.8|9912.8|3
1623233720000|2021-06-09 10:15:20|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1623233730000|2021-06-09 10:15:30|9921.9|9911.9|9922.1|9912.1|9922.1|9912.1|9921.9|9911.9|2
1623233740000|2021-06-09 10:15:40|9922.3|9912.3|9922.5|9912.5|9922.9|9912.9|9922.3|9912.3|4
1623233750000|2021-06-09 10:15:50|9922.9|9912.9|9923.3|9913.3|9923.3|9913.3|9922.9|9912.9|3
1623233760000|2021-06-09 10:16:00|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1623233770000|2021-06-09 10:16:10|9923.3|9913.3|9922.4|9912.4|9923.3|9913.3|9922.4|9912.4|4
1623233780000|2021-06-09 10:16:20|9922.3|9912.3|9921.6|9911.6|9922.3|9912.3|9921.6|9911.6|3
1623233820000|2021-06-09 10:17:00|9921.8|9911.8|9922.3|9912.3|9922.3|9912.3|9921.8|9911.8|2
1623233830000|2021-06-09 10:17:10|9922.5|9912.5|9921.4|9911.4|9922.5|9912.5|9921.4|9911.4|6
1623233850000|2021-06-09 10:17:30|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|1
1623233860000|2021-06-09 10:17:40|9921|9911|9920.6|9910.6|9921|9911|9920.6|9910.6|3
1623233870000|2021-06-09 10:17:50|9920.8|9910.8|9919.8|9909.8|9920.8|9910.8|9919.8|9909.8|2
1623233880000|2021-06-09 10:18:00|9919.6|9909.6|9919|9909|9919.6|9909.6|9918.9|9908.9|3
1623233890000|2021-06-09 10:18:10|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|1
1623233900000|2021-06-09 10:18:20|9919|9909|9918.9|9908.9|9919|9909|9918.9|9908.9|2
1623233920000|2021-06-09 10:18:40|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1623233940000|2021-06-09 10:19:00|9918.5|9908.5|9918.4|9908.4|9918.5|9908.5|9918.4|9908.4|2
1623233990000|2021-06-09 10:19:50|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|1
1623234000000|2021-06-09 10:20:00|9918.8|9908.8|9921.9|9911.9|9921.9|9911.9|9918.8|9908.8|3
1623234010000|2021-06-09 10:20:10|9922|9912|9922.6|9912.6|9923.4|9913.4|9922|9912|6
1623234040000|2021-06-09 10:20:40|9922|9912|9921.8|9911.8|9922|9912|9921.8|9911.8|3
1623234090000|2021-06-09 10:21:30|9922.8|9912.8|9922.8|9912.8|9922.8|9912.8|9922.8|9912.8|1
1623234100000|2021-06-09 10:21:40|9922.6|9912.6|9922.8|9912.8|9922.8|9912.8|9922.6|9912.6|2
1623234110000|2021-06-09 10:21:50|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1623234120000|2021-06-09 10:22:00|9922.8|9912.8|9922.8|9912.8|9922.8|9912.8|9922.8|9912.8|1
1623234150000|2021-06-09 10:22:30|9923.4|9913.4|9922.6|9912.6|9923.4|9913.4|9922.5|9912.5|5
1623234200000|2021-06-09 10:23:20|9923.3|9913.3|9923.8|9913.8|9923.8|9913.8|9923.3|9913.3|4
1623234210000|2021-06-09 10:23:30|9924.1|9914.1|9924.3|9914.3|9924.3|9914.3|9924.1|9914.1|2
1623234220000|2021-06-09 10:23:40|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|1
1623234230000|2021-06-09 10:23:50|9924|9914|9923.6|9913.6|9924|9914|9923.6|9913.6|2
1623234240000|2021-06-09 10:24:00|9923.5|9913.5|9922.8|9912.8|9923.5|9913.5|9922.8|9912.8|2
1623234250000|2021-06-09 10:24:10|9922.5|9912.5|9922.5|9912.5|9922.5|9912.5|9922.5|9912.5|1
1623234260000|2021-06-09 10:24:20|9922.6|9912.6|9924.3|9914.3|9924.3|9914.3|9922.6|9912.6|5
1623234270000|2021-06-09 10:24:30|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|9923.6|9913.6|3
1623234290000|2021-06-09 10:24:50|9923.6|9913.6|9923.5|9913.5|9923.6|9913.6|9923.5|9913.5|2
1623234300000|2021-06-09 10:25:00|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9922.8|9912.8|7
1623234310000|2021-06-09 10:25:10|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|1
1623234320000|2021-06-09 10:25:20|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|1
1623234330000|2021-06-09 10:25:30|9923.6|9913.6|9923.5|9913.5|9923.6|9913.6|9923.5|9913.5|4
1623234350000|2021-06-09 10:25:50|9923.6|9913.6|9924.1|9914.1|9924.1|9914.1|9923.6|9913.6|2
1623234360000|2021-06-09 10:26:00|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|9923.5|9913.5|1
1623234460000|2021-06-09 10:27:40|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1623234470000|2021-06-09 10:27:50|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|1
1623234490000|2021-06-09 10:28:10|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623234500000|2021-06-09 10:28:20|9924.1|9914.1|9924.3|9914.3|9924.3|9914.3|9924.1|9914.1|2
1623234520000|2021-06-09 10:28:40|9924.1|9914.1|9924.3|9914.3|9924.3|9914.3|9924.1|9914.1|2
1623234570000|2021-06-09 10:29:30|9924.8|9914.8|9926.8|9916.8|9926.9|9916.9|9924.8|9914.8|6
1623234580000|2021-06-09 10:29:40|9926.9|9916.9|9927.6|9917.6|9927.6|9917.6|9926.9|9916.9|2
1623234590000|2021-06-09 10:29:50|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|1
1623234600000|2021-06-09 10:30:00|9927.6|9917.6|9927.5|9917.5|9927.6|9917.6|9927.5|9917.5|2
1623234610000|2021-06-09 10:30:10|9927|9917|9926.9|9916.9|9927|9917|9926.9|9916.9|2
1623234630000|2021-06-09 10:30:30|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|1
1623234650000|2021-06-09 10:30:50|9926.9|9916.9|9927.5|9917.5|9927.5|9917.5|9926.9|9916.9|3
1623234690000|2021-06-09 10:31:30|9927.4|9917.4|9927|9917|9927.4|9917.4|9927|9917|2
1623234700000|2021-06-09 10:31:40|9926.9|9916.9|9926.3|9916.3|9926.9|9916.9|9926.1|9916.1|4
1623234710000|2021-06-09 10:31:50|9927|9917|9927.3|9917.3|9928|9918|9927|9917|4
1623234750000|2021-06-09 10:32:30|9926.6|9916.6|9926.3|9916.3|9926.6|9916.6|9926.3|9916.3|2
1623234760000|2021-06-09 10:32:40|9926.4|9916.4|9926.3|9916.3|9926.4|9916.4|9926.3|9916.3|2
1623234790000|2021-06-09 10:33:10|9926.8|9916.8|9927.5|9917.5|9927.5|9917.5|9926.8|9916.8|3
1623234830000|2021-06-09 10:33:50|9927.6|9917.6|9928|9918|9928|9918|9927.6|9917.6|3
1623234860000|2021-06-09 10:34:20|9928.1|9918.1|9928.4|9918.4|9928.4|9918.4|9928.1|9918.1|2
1623234870000|2021-06-09 10:34:30|9928.8|9918.8|9928.8|9918.8|9928.8|9918.8|9928.8|9918.8|1
1623234910000|2021-06-09 10:35:10|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|1
1623234930000|2021-06-09 10:35:30|9928.4|9918.4|9928.3|9918.3|9928.4|9918.4|9928.3|9918.3|2
1623234980000|2021-06-09 10:36:20|9928.4|9918.4|9928.8|9918.8|9928.8|9918.8|9928.4|9918.4|2
1623235000000|2021-06-09 10:36:40|9928.6|9918.6|9928.6|9918.6|9928.6|9918.6|9928.5|9918.5|3
1623235020000|2021-06-09 10:37:00|9928.8|9918.8|9928.8|9918.8|9928.8|9918.8|9928.8|9918.8|1
1623235080000|2021-06-09 10:38:00|9928.6|9918.6|9928.8|9918.8|9928.8|9918.8|9928.6|9918.6|2
1623235090000|2021-06-09 10:38:10|9928.9|9918.9|9930.9|9920.9|9930.9|9920.9|9928.9|9918.9|3
1623235120000|2021-06-09 10:38:40|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|9930.8|9920.8|1
1623235130000|2021-06-09 10:38:50|9930.5|9920.5|9931.3|9921.3|9931.3|9921.3|9930.4|9920.4|4
1623235170000|2021-06-09 10:39:30|9931.1|9921.1|9931.1|9921.1|9931.3|9921.3|9931.1|9921.1|5
1623235180000|2021-06-09 10:39:40|9931.3|9921.3|9931.1|9921.1|9931.3|9921.3|9931.1|9921.1|2
1623235200000|2021-06-09 10:40:00|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|1
1623235220000|2021-06-09 10:40:20|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|9931.4|9921.4|3
1623235240000|2021-06-09 10:40:40|9931.3|9921.3|9929.8|9919.8|9931.3|9921.3|9929.8|9919.8|3
1623235250000|2021-06-09 10:40:50|9929.3|9919.3|9930.4|9920.4|9930.4|9920.4|9929.3|9919.3|4
1623235260000|2021-06-09 10:41:00|9930.6|9920.6|9930.8|9920.8|9930.8|9920.8|9930.6|9920.6|2
1623235270000|2021-06-09 10:41:10|9930.6|9920.6|9930.6|9920.6|9930.6|9920.6|9930.6|9920.6|1
1623235280000|2021-06-09 10:41:20|9930.9|9920.9|9931.4|9921.4|9931.5|9921.5|9930.9|9920.9|4
1623235290000|2021-06-09 10:41:30|9930.4|9920.4|9930.6|9920.6|9930.8|9920.8|9930.4|9920.4|6
1623235300000|2021-06-09 10:41:40|9930.4|9920.4|9930.4|9920.4|9930.4|9920.4|9930.4|9920.4|1
1623235310000|2021-06-09 10:41:50|9930.6|9920.6|9930.8|9920.8|9930.8|9920.8|9930.6|9920.6|2
1623235320000|2021-06-09 10:42:00|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|1
1623235330000|2021-06-09 10:42:10|9931.8|9921.8|9932.6|9922.6|9932.6|9922.6|9931.8|9921.8|4
1623235370000|2021-06-09 10:42:50|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|1
1623235380000|2021-06-09 10:43:00|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|1
1623235410000|2021-06-09 10:43:30|9934.1|9924.1|9934.6|9924.6|9934.6|9924.6|9934.1|9924.1|2
1623235420000|2021-06-09 10:43:40|9935.1|9925.1|9935.5|9925.5|9935.6|9925.6|9935.1|9925.1|3
1623235430000|2021-06-09 10:43:50|9935|9925|9934.5|9924.5|9935|9925|9934.5|9924.5|3
1623235440000|2021-06-09 10:44:00|9933.6|9923.6|9931.4|9921.4|9933.6|9923.6|9931.4|9921.4|5
1623235450000|2021-06-09 10:44:10|9931.3|9921.3|9930.5|9920.5|9931.3|9921.3|9930.5|9920.5|2
1623235470000|2021-06-09 10:44:30|9929.9|9919.9|9930.1|9920.1|9930.1|9920.1|9929.9|9919.9|2
1623235510000|2021-06-09 10:45:10|9930.4|9920.4|9939.4|9929.4|9940|9930|9930.4|9920.4|8
1623235520000|2021-06-09 10:45:20|9939.5|9929.5|9940|9930|9940|9930|9939.5|9929.5|5
1623235530000|2021-06-09 10:45:30|9940.3|9930.3|9939.9|9929.9|9940.3|9930.3|9939.8|9929.8|5
1623235540000|2021-06-09 10:45:40|9939.6|9929.6|9938.6|9928.6|9939.6|9929.6|9938.1|9928.1|8
1623235550000|2021-06-09 10:45:50|9939.4|9929.4|9938.6|9928.6|9939.4|9929.4|9938.6|9928.6|4
1623235560000|2021-06-09 10:46:00|9939.4|9929.4|9938.6|9928.6|9939.4|9929.4|9938.6|9928.6|2
1623235570000|2021-06-09 10:46:10|9939.3|9929.3|9939.1|9929.1|9939.3|9929.3|9939.1|9929.1|2
1623235580000|2021-06-09 10:46:20|9939.4|9929.4|9941.1|9931.1|9941.9|9931.9|9939.4|9929.4|6
1623235590000|2021-06-09 10:46:30|9941.4|9931.4|9941.4|9931.4|9941.6|9931.6|9941.1|9931.1|8
1623235600000|2021-06-09 10:46:40|9941|9931|9939.9|9929.9|9941.1|9931.1|9939.9|9929.9|6
1623235610000|2021-06-09 10:46:50|9940.4|9930.4|9940.9|9930.9|9940.9|9930.9|9940|9930|3
1623235620000|2021-06-09 10:47:00|9939.9|9929.9|9941.1|9931.1|9941.1|9931.1|9939.9|9929.9|3
1623235630000|2021-06-09 10:47:10|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|1
1623235640000|2021-06-09 10:47:20|9941.1|9931.1|9941.1|9931.1|9941.1|9931.1|9940.6|9930.6|3
1623235650000|2021-06-09 10:47:30|9941.4|9931.4|9941.6|9931.6|9941.6|9931.6|9941.1|9931.1|4
1623235720000|2021-06-09 10:48:40|9941.8|9931.8|9942.1|9932.1|9942.1|9932.1|9941.8|9931.8|3
1623235750000|2021-06-09 10:49:10|9942.8|9932.8|9946.4|9936.4|9946.9|9936.9|9942.8|9932.8|5
1623235760000|2021-06-09 10:49:20|9947|9937|9946|9936|9947|9937|9946|9936|5
1623235770000|2021-06-09 10:49:30|9945.5|9935.5|9941.9|9931.9|9945.5|9935.5|9941.9|9931.9|8
1623235780000|2021-06-09 10:49:40|9942|9932|9942.3|9932.3|9942.8|9932.8|9942|9932|3
1623235790000|2021-06-09 10:49:50|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1623235800000|2021-06-09 10:50:00|9942.5|9932.5|9942.5|9932.5|9942.5|9932.5|9942.4|9932.4|3
1623235810000|2021-06-09 10:50:10|9942.4|9932.4|9943.5|9933.5|9943.8|9933.8|9942.4|9932.4|5
1623235820000|2021-06-09 10:50:20|9943.8|9933.8|9945.3|9935.3|9945.3|9935.3|9943.8|9933.8|3
1623235830000|2021-06-09 10:50:30|9944.6|9934.6|9943.4|9933.4|9944.6|9934.6|9943.4|9933.4|2
1623235840000|2021-06-09 10:50:40|9943.9|9933.9|9943.3|9933.3|9943.9|9933.9|9943.3|9933.3|2
1623235850000|2021-06-09 10:50:50|9942|9932|9942|9932|9942|9932|9942|9932|1
1623235870000|2021-06-09 10:51:10|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|9941.6|9931.6|1
1623235940000|2021-06-09 10:52:20|9941.4|9931.4|9940.9|9930.9|9941.4|9931.4|9940.9|9930.9|4
1623235950000|2021-06-09 10:52:30|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|1
1623235960000|2021-06-09 10:52:40|9940.5|9930.5|9938.8|9928.8|9940.5|9930.5|9938.8|9928.8|4
1623236000000|2021-06-09 10:53:20|9938.5|9928.5|9938.3|9928.3|9938.5|9928.5|9938.3|9928.3|2
1623236010000|2021-06-09 10:53:30|9938.4|9928.4|9937.4|9927.4|9938.4|9928.4|9937.4|9927.4|3
1623236020000|2021-06-09 10:53:40|9937|9927|9936.3|9926.3|9937|9927|9936.3|9926.3|3
1623236030000|2021-06-09 10:53:50|9936|9926|9936|9926|9936|9926|9936|9926|1
1623236040000|2021-06-09 10:54:00|9935.5|9925.5|9935|9925|9935.5|9925.5|9935|9925|3
1623236050000|2021-06-09 10:54:10|9935.1|9925.1|9935.1|9925.1|9935.3|9925.3|9935.1|9925.1|3
1623236060000|2021-06-09 10:54:20|9935.3|9925.3|9935.6|9925.6|9935.8|9925.8|9935.3|9925.3|3
1623236080000|2021-06-09 10:54:40|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|1
1623236090000|2021-06-09 10:54:50|9934.6|9924.6|9934.5|9924.5|9934.6|9924.6|9934.5|9924.5|2
1623236100000|2021-06-09 10:55:00|9934|9924|9932.9|9922.9|9934|9924|9932.9|9922.9|4
1623236110000|2021-06-09 10:55:10|9933.1|9923.1|9933.3|9923.3|9933.3|9923.3|9933.1|9923.1|2
1623236120000|2021-06-09 10:55:20|9933.6|9923.6|9934.3|9924.3|9934.3|9924.3|9933.6|9923.6|4
1623236130000|2021-06-09 10:55:30|9935|9925|9935|9925|9935|9925|9935|9925|1
1623236140000|2021-06-09 10:55:40|9934.9|9924.9|9934.6|9924.6|9934.9|9924.9|9934.4|9924.4|4
1623236150000|2021-06-09 10:55:50|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|1
1623236160000|2021-06-09 10:56:00|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|9934.8|9924.8|1
1623236170000|2021-06-09 10:56:10|9934.6|9924.6|9934|9924|9934.6|9924.6|9934|9924|3
1623236200000|2021-06-09 10:56:40|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|1
1623236210000|2021-06-09 10:56:50|9933.5|9923.5|9933.5|9923.5|9933.6|9923.6|9933.5|9923.5|3
1623236220000|2021-06-09 10:57:00|9931.1|9921.1|9934.8|9924.8|9934.8|9924.8|9931.1|9921.1|4
1623236230000|2021-06-09 10:57:10|9935|9925|9935.8|9925.8|9935.8|9925.8|9935|9925|5
1623236240000|2021-06-09 10:57:20|9935.6|9925.6|9936|9926|9936|9926|9935.6|9925.6|3
1623236250000|2021-06-09 10:57:30|9935.8|9925.8|9935.6|9925.6|9935.8|9925.8|9935.6|9925.6|2
1623236260000|2021-06-09 10:57:40|9935.8|9925.8|9936.8|9926.8|9936.8|9926.8|9935.8|9925.8|5
1623236280000|2021-06-09 10:58:00|9936.3|9926.3|9935.6|9925.6|9936.3|9926.3|9935.6|9925.6|3
1623236290000|2021-06-09 10:58:10|9935.5|9925.5|9935.1|9925.1|9935.5|9925.5|9935.1|9925.1|4
1623236300000|2021-06-09 10:58:20|9935.4|9925.4|9935.8|9925.8|9935.8|9925.8|9935.4|9925.4|2
1623236310000|2021-06-09 10:58:30|9936|9926|9935.6|9925.6|9936.8|9926.8|9935.6|9925.6|6
1623236330000|2021-06-09 10:58:50|9936|9926|9936.8|9926.8|9936.8|9926.8|9936|9926|2
1623236340000|2021-06-09 10:59:00|9936.9|9926.9|9937.9|9927.9|9937.9|9927.9|9936.9|9926.9|2
1623236360000|2021-06-09 10:59:20|9938|9928|9938.6|9928.6|9939.9|9929.9|9938|9928|3
1623236370000|2021-06-09 10:59:30|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|1
1623236390000|2021-06-09 10:59:50|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|1
1623236420000|2021-06-09 11:00:20|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|1
1623236430000|2021-06-09 11:00:30|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|1
1623236440000|2021-06-09 11:00:40|9939|9929|9939.8|9929.8|9939.8|9929.8|9939|9929|2
1623236450000|2021-06-09 11:00:50|9939.6|9929.6|9939|9929|9939.6|9929.6|9939|9929|2
1623236460000|2021-06-09 11:01:00|9938.9|9928.9|9938.1|9928.1|9938.9|9928.9|9938.1|9928.1|3
1623236480000|2021-06-09 11:01:20|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|1
1623236490000|2021-06-09 11:01:30|9938.1|9928.1|9938|9928|9938.1|9928.1|9938|9928|2
1623236510000|2021-06-09 11:01:50|9938.1|9928.1|9938.8|9928.8|9938.8|9928.8|9938.1|9928.1|2
1623236520000|2021-06-09 11:02:00|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|1
1623236530000|2021-06-09 11:02:10|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|1
1623236540000|2021-06-09 11:02:20|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|1
1623236550000|2021-06-09 11:02:30|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|1
1623236560000|2021-06-09 11:02:40|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|1
1623236580000|2021-06-09 11:03:00|9937.8|9927.8|9937.9|9927.9|9937.9|9927.9|9937.8|9927.8|2
1623236590000|2021-06-09 11:03:10|9938|9928|9939.3|9929.3|9939.8|9929.8|9938|9928|4
1623236600000|2021-06-09 11:03:20|9939.4|9929.4|9940|9930|9940|9930|9939.4|9929.4|4
1623236610000|2021-06-09 11:03:30|9939.9|9929.9|9939.8|9929.8|9939.9|9929.9|9939.8|9929.8|2
1623236620000|2021-06-09 11:03:40|9939.5|9929.5|9939.6|9929.6|9940.3|9930.3|9939.5|9929.5|3
1623236630000|2021-06-09 11:03:50|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|9939.4|9929.4|1
1623236640000|2021-06-09 11:04:00|9939.1|9929.1|9938.5|9928.5|9939.1|9929.1|9938.5|9928.5|4
1623236660000|2021-06-09 11:04:20|9938.3|9928.3|9938.5|9928.5|9938.5|9928.5|9938.3|9928.3|2
1623236690000|2021-06-09 11:04:50|9938.3|9928.3|9936.9|9926.9|9938.5|9928.5|9936.9|9926.9|7
1623236700000|2021-06-09 11:05:00|9936.4|9926.4|9936.4|9926.4|9936.4|9926.4|9936.4|9926.4|1
1623236730000|2021-06-09 11:05:30|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|9936.4|9926.4|3
1623236760000|2021-06-09 11:06:00|9936.4|9926.4|9936.5|9926.5|9936.5|9926.5|9936.4|9926.4|4
1623236770000|2021-06-09 11:06:10|9936.4|9926.4|9934.6|9924.6|9936.4|9926.4|9934.6|9924.6|4
1623236780000|2021-06-09 11:06:20|9934.1|9924.1|9934.5|9924.5|9934.5|9924.5|9934.1|9924.1|3
1623236790000|2021-06-09 11:06:30|9934.3|9924.3|9933.3|9923.3|9934.3|9924.3|9932.5|9922.5|5
1623236800000|2021-06-09 11:06:40|9933.4|9923.4|9933.8|9923.8|9933.8|9923.8|9933.4|9923.4|3
1623236820000|2021-06-09 11:07:00|9933.4|9923.4|9933|9923|9933.4|9923.4|9933|9923|4
1623236830000|2021-06-09 11:07:10|9933.3|9923.3|9933.4|9923.4|9933.4|9923.4|9933.1|9923.1|5
1623236840000|2021-06-09 11:07:20|9933.5|9923.5|9933.8|9923.8|9933.8|9923.8|9933.5|9923.5|2
1623236860000|2021-06-09 11:07:40|9934.3|9924.3|9934.5|9924.5|9934.5|9924.5|9934.3|9924.3|2
1623236870000|2021-06-09 11:07:50|9935.5|9925.5|9936.8|9926.8|9936.8|9926.8|9935.5|9925.5|2
1623236880000|2021-06-09 11:08:00|9936.4|9926.4|9936.4|9926.4|9936.9|9926.9|9936.4|9926.4|5
1623236890000|2021-06-09 11:08:10|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|9936.4|9926.4|3
1623236910000|2021-06-09 11:08:30|9936.6|9926.6|9936.3|9926.3|9936.6|9926.6|9936.3|9926.3|2
1623236920000|2021-06-09 11:08:40|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|1
1623236940000|2021-06-09 11:09:00|9936.3|9926.3|9935.4|9925.4|9936.3|9926.3|9935.4|9925.4|4
1623236950000|2021-06-09 11:09:10|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|9934.4|9924.4|1
1623236960000|2021-06-09 11:09:20|9931.1|9921.1|9929.9|9919.9|9931.1|9921.1|9929.9|9919.9|3
1623236970000|2021-06-09 11:09:30|9930|9920|9930.1|9920.1|9930.8|9920.8|9929.9|9919.9|5
1623236980000|2021-06-09 11:09:40|9930|9920|9929|9919|9930|9920|9929|9919|4
1623236990000|2021-06-09 11:09:50|9928.9|9918.9|9928.5|9918.5|9928.9|9918.9|9928.5|9918.5|5
1623237000000|2021-06-09 11:10:00|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|1
1623237010000|2021-06-09 11:10:10|9928.6|9918.6|9929.5|9919.5|9929.5|9919.5|9927.6|9917.6|6
1623237020000|2021-06-09 11:10:20|9928.8|9918.8|9928.6|9918.6|9928.8|9918.8|9928.6|9918.6|2
1623237070000|2021-06-09 11:11:10|9929.8|9919.8|9930|9920|9930.8|9920.8|9929.8|9919.8|5
1623237080000|2021-06-09 11:11:20|9930.3|9920.3|9930.8|9920.8|9930.8|9920.8|9930.3|9920.3|3
1623237090000|2021-06-09 11:11:30|9930.5|9920.5|9930.5|9920.5|9930.9|9920.9|9930.5|9920.5|3
1623237100000|2021-06-09 11:11:40|9929.4|9919.4|9928.3|9918.3|9929.4|9919.4|9927.6|9917.6|4
1623237110000|2021-06-09 11:11:50|9928.5|9918.5|9928.8|9918.8|9929.1|9919.1|9928.5|9918.5|4
1623237120000|2021-06-09 11:12:00|9928.6|9918.6|9928.6|9918.6|9928.8|9918.8|9928.6|9918.6|3
1623237130000|2021-06-09 11:12:10|9929|9919|9929.1|9919.1|9929.1|9919.1|9929|9919|2
1623237150000|2021-06-09 11:12:30|9929|9919|9929|9919|9929|9919|9929|9919|1
1623237160000|2021-06-09 11:12:40|9928.8|9918.8|9928.8|9918.8|9928.8|9918.8|9928.8|9918.8|1
1623237170000|2021-06-09 11:12:50|9929|9919|9930.1|9920.1|9930.5|9920.5|9929|9919|3
1623237180000|2021-06-09 11:13:00|9930|9920|9929.3|9919.3|9930|9920|9929.3|9919.3|3
1623237200000|2021-06-09 11:13:20|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|9929.1|9919.1|1
1623237220000|2021-06-09 11:13:40|9928|9918|9926|9916|9928|9918|9925.4|9915.4|4
1623237240000|2021-06-09 11:14:00|9925.9|9915.9|9924.9|9914.9|9925.9|9915.9|9924.5|9914.5|6
1623237250000|2021-06-09 11:14:10|9924.1|9914.1|9924|9914|9924.1|9914.1|9922.6|9912.6|5
1623237260000|2021-06-09 11:14:20|9923.8|9913.8|9923|9913|9923.8|9913.8|9920.9|9910.9|8
1623237270000|2021-06-09 11:14:30|9923.3|9913.3|9923.1|9913.1|9923.3|9913.3|9922.8|9912.8|5
1623237280000|2021-06-09 11:14:40|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623237290000|2021-06-09 11:14:50|9923.8|9913.8|9923.5|9913.5|9923.8|9913.8|9923.5|9913.5|2
1623237300000|2021-06-09 11:15:00|9923.4|9913.4|9923.6|9913.6|9923.8|9913.8|9923.4|9913.4|8
1623237310000|2021-06-09 11:15:10|9923.4|9913.4|9923.1|9913.1|9923.6|9913.6|9923.1|9913.1|6
1623237320000|2021-06-09 11:15:20|9921.1|9911.1|9921.8|9911.8|9921.9|9911.9|9920|9910|5
1623237330000|2021-06-09 11:15:30|9921.9|9911.9|9922.5|9912.5|9922.5|9912.5|9921.9|9911.9|3
1623237340000|2021-06-09 11:15:40|9922|9912|9921.9|9911.9|9922|9912|9921.8|9911.8|3
1623237350000|2021-06-09 11:15:50|9922|9912|9922|9912|9922.5|9912.5|9922|9912|3
1623237360000|2021-06-09 11:16:00|9922.4|9912.4|9922.6|9912.6|9922.6|9912.6|9922.3|9912.3|8
1623237380000|2021-06-09 11:16:20|9927.1|9917.1|9927.6|9917.6|9927.6|9917.6|9927.1|9917.1|3
1623237390000|2021-06-09 11:16:30|9928.3|9918.3|9928.4|9918.4|9928.4|9918.4|9927.4|9917.4|5
1623237400000|2021-06-09 11:16:40|9928.8|9918.8|9929|9919|9929.4|9919.4|9928.8|9918.8|5
1623237410000|2021-06-09 11:16:50|9929.4|9919.4|9928.5|9918.5|9929.4|9919.4|9928.3|9918.3|4
1623237420000|2021-06-09 11:17:00|9928.6|9918.6|9929.5|9919.5|9929.5|9919.5|9928.6|9918.6|4
1623237430000|2021-06-09 11:17:10|9929.6|9919.6|9930.5|9920.5|9930.9|9920.9|9929.6|9919.6|7
1623237440000|2021-06-09 11:17:20|9930.4|9920.4|9930.3|9920.3|9930.4|9920.4|9930.3|9920.3|2
1623237460000|2021-06-09 11:17:40|9930.4|9920.4|9930.6|9920.6|9930.9|9920.9|9930.4|9920.4|4
1623237470000|2021-06-09 11:17:50|9930.4|9920.4|9929.9|9919.9|9930.4|9920.4|9929.9|9919.9|3
1623237480000|2021-06-09 11:18:00|9928.1|9918.1|9924.6|9914.6|9928.1|9918.1|9924.6|9914.6|3
1623237490000|2021-06-09 11:18:10|9924.8|9914.8|9923.5|9913.5|9924.8|9914.8|9923.3|9913.3|4
1623237500000|2021-06-09 11:18:20|9923.6|9913.6|9923.8|9913.8|9923.8|9913.8|9923.6|9913.6|2
1623237530000|2021-06-09 11:18:50|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623237540000|2021-06-09 11:19:00|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|9924.1|9914.1|1
1623237550000|2021-06-09 11:19:10|9925.3|9915.3|9926.9|9916.9|9926.9|9916.9|9925.3|9915.3|3
1623237560000|2021-06-09 11:19:20|9926.8|9916.8|9927|9917|9927.5|9917.5|9926.8|9916.8|6
1623237590000|2021-06-09 11:19:50|9926.3|9916.3|9926|9916|9926.3|9916.3|9925.6|9915.6|4
1623237610000|2021-06-09 11:20:10|9926.1|9916.1|9926.4|9916.4|9926.4|9916.4|9926.1|9916.1|2
1623237620000|2021-06-09 11:20:20|9926.3|9916.3|9926.8|9916.8|9926.8|9916.8|9926.3|9916.3|5
1623237630000|2021-06-09 11:20:30|9926.4|9916.4|9926.4|9916.4|9926.8|9916.8|9926.4|9916.4|3
1623237640000|2021-06-09 11:20:40|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|1
1623237670000|2021-06-09 11:21:10|9926.9|9916.9|9926.8|9916.8|9926.9|9916.9|9926.8|9916.8|2
1623237690000|2021-06-09 11:21:30|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|1
1623237710000|2021-06-09 11:21:50|9926.5|9916.5|9926.8|9916.8|9926.8|9916.8|9926.4|9916.4|4
1623237720000|2021-06-09 11:22:00|9926.5|9916.5|9926.5|9916.5|9926.8|9916.8|9926.4|9916.4|5
1623237730000|2021-06-09 11:22:10|9926.8|9916.8|9927.3|9917.3|9928.4|9918.4|9926.8|9916.8|6
1623237740000|2021-06-09 11:22:20|9927.5|9917.5|9927.6|9917.6|9927.6|9917.6|9927.5|9917.5|2
1623237750000|2021-06-09 11:22:30|9927.5|9917.5|9927|9917|9927.5|9917.5|9926.8|9916.8|5
1623237760000|2021-06-09 11:22:40|9927.1|9917.1|9927.4|9917.4|9927.4|9917.4|9927.1|9917.1|2
1623237770000|2021-06-09 11:22:50|9927.6|9917.6|9928.9|9918.9|9928.9|9918.9|9927.6|9917.6|5
1623237780000|2021-06-09 11:23:00|9928.6|9918.6|9927.8|9917.8|9928.6|9918.6|9927.8|9917.8|2
1623237790000|2021-06-09 11:23:10|9927.5|9917.5|9926.4|9916.4|9927.5|9917.5|9925.6|9915.6|6
1623237800000|2021-06-09 11:23:20|9926.5|9916.5|9926.6|9916.6|9926.6|9916.6|9926.5|9916.5|2
1623237810000|2021-06-09 11:23:30|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.6|9916.6|3
1623237820000|2021-06-09 11:23:40|9927|9917|9927|9917|9927|9917|9926.8|9916.8|3
1623237830000|2021-06-09 11:23:50|9927.5|9917.5|9926.4|9916.4|9927.5|9917.5|9926.4|9916.4|6
1623237840000|2021-06-09 11:24:00|9926.5|9916.5|9926.5|9916.5|9926.6|9916.6|9926.3|9916.3|8
1623237850000|2021-06-09 11:24:10|9925.9|9915.9|9925|9915|9925.9|9915.9|9925|9915|6
1623237860000|2021-06-09 11:24:20|9923.5|9913.5|9924.6|9914.6|9924.6|9914.6|9923.3|9913.3|3
1623237870000|2021-06-09 11:24:30|9924.9|9914.9|9924.6|9914.6|9924.9|9914.9|9924.6|9914.6|2
1623237880000|2021-06-09 11:24:40|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|1
1623237890000|2021-06-09 11:24:50|9925.1|9915.1|9925.4|9915.4|9925.4|9915.4|9925.1|9915.1|2
1623237900000|2021-06-09 11:25:00|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|9925.1|9915.1|1
1623237910000|2021-06-09 11:25:10|9925|9915|9923.6|9913.6|9925|9915|9923.6|9913.6|7
1623237920000|2021-06-09 11:25:20|9923.4|9913.4|9924|9914|9924|9914|9923.4|9913.4|4
1623237930000|2021-06-09 11:25:30|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|1
1623237940000|2021-06-09 11:25:40|9926.3|9916.3|9926|9916|9927.5|9917.5|9925.6|9915.6|7
1623237950000|2021-06-09 11:25:50|9926.1|9916.1|9925.8|9915.8|9926.1|9916.1|9925.8|9915.8|3
1623237960000|2021-06-09 11:26:00|9924.6|9914.6|9924.3|9914.3|9924.9|9914.9|9924.3|9914.3|5
1623237970000|2021-06-09 11:26:10|9924.5|9914.5|9925.3|9915.3|9925.3|9915.3|9924.3|9914.3|5
1623237980000|2021-06-09 11:26:20|9925.9|9915.9|9927.8|9917.8|9929.5|9919.5|9925.9|9915.9|9
1623237990000|2021-06-09 11:26:30|9928.6|9918.6|9930.9|9920.9|9930.9|9920.9|9928.6|9918.6|9
1623238000000|2021-06-09 11:26:40|9928.5|9918.5|9928|9918|9928.5|9918.5|9928|9918|6
1623238010000|2021-06-09 11:26:50|9928.1|9918.1|9927.9|9917.9|9929.3|9919.3|9927.5|9917.5|11
1623238020000|2021-06-09 11:27:00|9928.1|9918.1|9930.8|9920.8|9930.8|9920.8|9928.1|9918.1|4
1623238030000|2021-06-09 11:27:10|9930.9|9920.9|9930.9|9920.9|9930.9|9920.9|9930.9|9920.9|1
1623238040000|2021-06-09 11:27:20|9931.3|9921.3|9933.3|9923.3|9933.3|9923.3|9931.3|9921.3|4
1623238050000|2021-06-09 11:27:30|9932.4|9922.4|9930.1|9920.1|9932.4|9922.4|9930|9920|6
1623238060000|2021-06-09 11:27:40|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|1
1623238070000|2021-06-09 11:27:50|9932.4|9922.4|9931.3|9921.3|9932.4|9922.4|9929.5|9919.5|11
1623238090000|2021-06-09 11:28:10|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|9931.1|9921.1|1
1623238100000|2021-06-09 11:28:20|9931.3|9921.3|9932.4|9922.4|9932.4|9922.4|9931.3|9921.3|4
1623238110000|2021-06-09 11:28:30|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|1
1623238120000|2021-06-09 11:28:40|9932.4|9922.4|9931.4|9921.4|9932.4|9922.4|9931.4|9921.4|5
1623238130000|2021-06-09 11:28:50|9931|9921|9931.1|9921.1|9931.1|9921.1|9931|9921|2
1623238140000|2021-06-09 11:29:00|9931.4|9921.4|9932.3|9922.3|9932.3|9922.3|9931.4|9921.4|2
1623238150000|2021-06-09 11:29:10|9931.3|9921.3|9930.3|9920.3|9931.3|9921.3|9930.1|9920.1|3
1623238160000|2021-06-09 11:29:20|9930.5|9920.5|9930.6|9920.6|9930.8|9920.8|9929.3|9919.3|6
1623238170000|2021-06-09 11:29:30|9930.4|9920.4|9929.4|9919.4|9930.4|9920.4|9929.4|9919.4|6
1623238180000|2021-06-09 11:29:40|9926.9|9916.9|9928.3|9918.3|9928.8|9918.8|9926.9|9916.9|11
1623238190000|2021-06-09 11:29:50|9928|9918|9925.8|9915.8|9928|9918|9923.5|9913.5|9
1623238200000|2021-06-09 11:30:00|9926.3|9916.3|9922.8|9912.8|9930|9920|9922.8|9912.8|12
1623238210000|2021-06-09 11:30:10|9922.5|9912.5|9917.3|9907.3|9922.6|9912.6|9915.5|9905.5|15
1623238220000|2021-06-09 11:30:20|9917|9907|9912.3|9902.3|9917|9907|9910.6|9900.6|8
1623238230000|2021-06-09 11:30:30|9912.4|9902.4|9910.8|9900.8|9912.4|9902.4|9910.3|9900.3|13
1623238240000|2021-06-09 11:30:40|9910|9900|9910|9900|9910.3|9900.3|9910|9900|3
1623238250000|2021-06-09 11:30:50|9909.8|9899.8|9910.4|9900.4|9910.4|9900.4|9909.8|9899.8|5
1623238260000|2021-06-09 11:31:00|9911|9901|9908.6|9898.6|9911.4|9901.4|9908.4|9898.4|10
1623238270000|2021-06-09 11:31:10|9908.8|9898.8|9908|9898|9909.9|9899.9|9908|9898|14
1623238280000|2021-06-09 11:31:20|9908.4|9898.4|9909.1|9899.1|9909.5|9899.5|9908.3|9898.3|13
1623238290000|2021-06-09 11:31:30|9908.9|9898.9|9907.3|9897.3|9909|9899|9907.3|9897.3|8
1623238300000|2021-06-09 11:31:40|9907.5|9897.5|9901.8|9891.8|9907.5|9897.5|9901.3|9891.3|14
1623238310000|2021-06-09 11:31:50|9901.9|9891.9|9897.5|9887.5|9902.5|9892.5|9896.9|9886.9|13
1623238320000|2021-06-09 11:32:00|9899.1|9889.1|9899.9|9889.9|9900.3|9890.3|9899.1|9889.1|5
1623238330000|2021-06-09 11:32:10|9900|9890|9903.4|9893.4|9903.4|9893.4|9900|9890|14
1623238340000|2021-06-09 11:32:20|9905.3|9895.3|9909.9|9899.9|9910.3|9900.3|9905.3|9895.3|15
1623238350000|2021-06-09 11:32:30|9910.4|9900.4|9907.5|9897.5|9911.9|9901.9|9906.8|9896.8|12
1623238360000|2021-06-09 11:32:40|9906.5|9896.5|9905|9895|9906.5|9896.5|9904.6|9894.6|12
1623238370000|2021-06-09 11:32:50|9904.9|9894.9|9905|9895|9905.4|9895.4|9904.9|9894.9|9
1623238380000|2021-06-09 11:33:00|9905.3|9895.3|9910.4|9900.4|9910.4|9900.4|9905.3|9895.3|14
1623238390000|2021-06-09 11:33:10|9910.6|9900.6|9908|9898|9912.1|9902.1|9906.6|9896.6|14
1623238400000|2021-06-09 11:33:20|9908.3|9898.3|9911.8|9901.8|9911.8|9901.8|9908.3|9898.3|8
1623238410000|2021-06-09 11:33:30|9911.6|9901.6|9912.3|9902.3|9912.3|9902.3|9911.6|9901.6|6
1623238420000|2021-06-09 11:33:40|9912.5|9902.5|9910.9|9900.9|9914.8|9904.8|9910.9|9900.9|8
1623238430000|2021-06-09 11:33:50|9911.1|9901.1|9911.6|9901.6|9911.6|9901.6|9909.6|9899.6|12
1623238440000|2021-06-09 11:34:00|9911.8|9901.8|9914.3|9904.3|9914.4|9904.4|9911.8|9901.8|13
1623238450000|2021-06-09 11:34:10|9914.4|9904.4|9912.9|9902.9|9914.4|9904.4|9912.3|9902.3|15
1623238460000|2021-06-09 11:34:20|9912.5|9902.5|9913.4|9903.4|9913.4|9903.4|9912.5|9902.5|12
1623238470000|2021-06-09 11:34:30|9913.5|9903.5|9912.9|9902.9|9915|9905|9912|9902|14
1623238480000|2021-06-09 11:34:40|9913|9903|9919.3|9909.3|9919.4|9909.4|9913|9903|14
1623238490000|2021-06-09 11:34:50|9919|9909|9917.8|9907.8|9919|9909|9916.8|9906.8|12
1623238500000|2021-06-09 11:35:00|9917.9|9907.9|9917.6|9907.6|9917.9|9907.9|9917.6|9907.6|5
1623238510000|2021-06-09 11:35:10|9917.1|9907.1|9916.9|9906.9|9917.1|9907.1|9916.9|9906.9|2
1623238520000|2021-06-09 11:35:20|9917|9907|9915.6|9905.6|9917|9907|9914.9|9904.9|7
1623238530000|2021-06-09 11:35:30|9915.1|9905.1|9915.5|9905.5|9915.6|9905.6|9915.1|9905.1|7
1623238540000|2021-06-09 11:35:40|9916|9906|9915.6|9905.6|9916|9906|9915.1|9905.1|12
1623238550000|2021-06-09 11:35:50|9915.8|9905.8|9915.6|9905.6|9915.8|9905.8|9915.6|9905.6|2
1623238560000|2021-06-09 11:36:00|9915.5|9905.5|9915.5|9905.5|9915.5|9905.5|9915.1|9905.1|4
1623238570000|2021-06-09 11:36:10|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1623238580000|2021-06-09 11:36:20|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|1
1623238590000|2021-06-09 11:36:30|9913|9903|9913.4|9903.4|9913.8|9903.8|9912.8|9902.8|8
1623238600000|2021-06-09 11:36:40|9914.9|9904.9|9915.3|9905.3|9915.3|9905.3|9914.9|9904.9|3
1623238610000|2021-06-09 11:36:50|9915.5|9905.5|9921.1|9911.1|9921.3|9911.3|9915.5|9905.5|12
1623238620000|2021-06-09 11:37:00|9921.3|9911.3|9920.6|9910.6|9921.8|9911.8|9920.6|9910.6|5
1623238630000|2021-06-09 11:37:10|9920.5|9910.5|9920.6|9910.6|9921.3|9911.3|9919.9|9909.9|6
1623238640000|2021-06-09 11:37:20|9919.6|9909.6|9918.6|9908.6|9919.6|9909.6|9917|9907|10
1623238650000|2021-06-09 11:37:30|9919.5|9909.5|9920|9910|9920.3|9910.3|9918.4|9908.4|10
1623238660000|2021-06-09 11:37:40|9920.3|9910.3|9920.4|9910.4|9920.4|9910.4|9920.3|9910.3|2
1623238670000|2021-06-09 11:37:50|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1623238680000|2021-06-09 11:38:00|9920.1|9910.1|9919|9909|9920.1|9910.1|9918.3|9908.3|6
1623238690000|2021-06-09 11:38:10|9918.3|9908.3|9918|9908|9918.3|9908.3|9918|9908|3
1623238700000|2021-06-09 11:38:20|9918.3|9908.3|9918.6|9908.6|9918.6|9908.6|9918.3|9908.3|3
1623238710000|2021-06-09 11:38:30|9918.8|9908.8|9921.6|9911.6|9921.6|9911.6|9918.8|9908.8|5
1623238720000|2021-06-09 11:38:40|9922.9|9912.9|9923.8|9913.8|9924.4|9914.4|9922.9|9912.9|6
1623238730000|2021-06-09 11:38:50|9924.1|9914.1|9921.9|9911.9|9924.8|9914.8|9921.9|9911.9|10
1623238740000|2021-06-09 11:39:00|9922|9912|9922.8|9912.8|9923|9913|9922|9912|7
1623238750000|2021-06-09 11:39:10|9923.5|9913.5|9919.5|9909.5|9923.8|9913.8|9919.1|9909.1|17
1623238760000|2021-06-09 11:39:20|9919.4|9909.4|9918|9908|9919.4|9909.4|9918|9908|7
1623238770000|2021-06-09 11:39:30|9918.1|9908.1|9918.4|9908.4|9919.5|9909.5|9917.3|9907.3|11
1623238780000|2021-06-09 11:39:40|9918.3|9908.3|9918.9|9908.9|9918.9|9908.9|9916.8|9906.8|20
1623238790000|2021-06-09 11:39:50|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1623238800000|2021-06-09 11:40:00|9919|9909|9919.1|9909.1|9919.1|9909.1|9919|9909|2
1623238810000|2021-06-09 11:40:10|9919|9909|9919|9909|9919|9909|9919|9909|1
1623238830000|2021-06-09 11:40:30|9918.6|9908.6|9919|9909|9919.3|9909.3|9918.6|9908.6|6
1623238840000|2021-06-09 11:40:40|9918.9|9908.9|9918.9|9908.9|9919|9909|9918.9|9908.9|3
1623238850000|2021-06-09 11:40:50|9918.5|9908.5|9918.3|9908.3|9918.5|9908.5|9918.3|9908.3|2
1623238860000|2021-06-09 11:41:00|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1623238870000|2021-06-09 11:41:10|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1623238880000|2021-06-09 11:41:20|9918.9|9908.9|9919.6|9909.6|9919.6|9909.6|9918.9|9908.9|4
1623238890000|2021-06-09 11:41:30|9918.8|9908.8|9919|9909|9919|9909|9918.6|9908.6|4
1623238900000|2021-06-09 11:41:40|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|9919.3|9909.3|1
1623238920000|2021-06-09 11:42:00|9919|9909|9919|9909|9919|9909|9919|9909|1
1623238930000|2021-06-09 11:42:10|9918.8|9908.8|9918.9|9908.9|9918.9|9908.9|9918.6|9908.6|3
1623238940000|2021-06-09 11:42:20|9919|9909|9919|9909|9919|9909|9919|9909|1
1623238950000|2021-06-09 11:42:30|9919.1|9909.1|9921.5|9911.5|9921.5|9911.5|9919.1|9909.1|2
1623238960000|2021-06-09 11:42:40|9921.3|9911.3|9921.6|9911.6|9921.6|9911.6|9921.3|9911.3|2
1623238970000|2021-06-09 11:42:50|9922.1|9912.1|9921.5|9911.5|9922.1|9912.1|9921.5|9911.5|2
1623238980000|2021-06-09 11:43:00|9922.1|9912.1|9923.3|9913.3|9923.3|9913.3|9921.9|9911.9|6
1623238990000|2021-06-09 11:43:10|9923.5|9913.5|9921.6|9911.6|9923.5|9913.5|9921.5|9911.5|5
1623239000000|2021-06-09 11:43:20|9922.1|9912.1|9921.5|9911.5|9922.1|9912.1|9921.1|9911.1|7
1623239010000|2021-06-09 11:43:30|9922|9912|9922.5|9912.5|9922.6|9912.6|9922|9912|4
1623239020000|2021-06-09 11:43:40|9922.6|9912.6|9922.1|9912.1|9922.6|9912.6|9922.1|9912.1|3
1623239030000|2021-06-09 11:43:50|9922|9912|9922|9912|9922|9912|9922|9912|1
1623239040000|2021-06-09 11:44:00|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1623239060000|2021-06-09 11:44:20|9922.3|9912.3|9921.6|9911.6|9922.3|9912.3|9921.6|9911.6|3
1623239070000|2021-06-09 11:44:30|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|1
1623239080000|2021-06-09 11:44:40|9921.6|9911.6|9922.9|9912.9|9922.9|9912.9|9921.6|9911.6|10
1623239090000|2021-06-09 11:44:50|9922.3|9912.3|9923.8|9913.8|9924.3|9914.3|9922.3|9912.3|11
1623239100000|2021-06-09 11:45:00|9924.5|9914.5|9921.5|9911.5|9924.9|9914.9|9921.1|9911.1|15
1623239110000|2021-06-09 11:45:10|9922|9912|9922.4|9912.4|9922.4|9912.4|9922|9912|3
1623239120000|2021-06-09 11:45:20|9923.5|9913.5|9924.3|9914.3|9924.3|9914.3|9923.5|9913.5|2
1623239130000|2021-06-09 11:45:30|9923.5|9913.5|9924.3|9914.3|9924.3|9914.3|9922.8|9912.8|6
1623239140000|2021-06-09 11:45:40|9924.6|9914.6|9926.4|9916.4|9926.9|9916.9|9924.6|9914.6|8
1623239150000|2021-06-09 11:45:50|9925.9|9915.9|9926.1|9916.1|9926.1|9916.1|9925.6|9915.6|5
1623239160000|2021-06-09 11:46:00|9926|9916|9925.3|9915.3|9926|9916|9925.3|9915.3|8
1623239170000|2021-06-09 11:46:10|9924.8|9914.8|9925.8|9915.8|9925.8|9915.8|9924.8|9914.8|6
1623239180000|2021-06-09 11:46:20|9925.3|9915.3|9925.8|9915.8|9925.8|9915.8|9925.3|9915.3|4
1623239190000|2021-06-09 11:46:30|9926|9916|9925|9915|9927.1|9917.1|9925|9915|10
1623239200000|2021-06-09 11:46:40|9924.9|9914.9|9922.4|9912.4|9924.9|9914.9|9922.4|9912.4|5
1623239210000|2021-06-09 11:46:50|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1623239220000|2021-06-09 11:47:00|9922.1|9912.1|9922.8|9912.8|9923.8|9913.8|9922.1|9912.1|6
1623239240000|2021-06-09 11:47:20|9923.3|9913.3|9921.5|9911.5|9923.5|9913.5|9921.5|9911.5|5
1623239250000|2021-06-09 11:47:30|9922.1|9912.1|9922.5|9912.5|9922.6|9912.6|9922.1|9912.1|4
1623239270000|2021-06-09 11:47:50|9923.3|9913.3|9923.8|9913.8|9923.8|9913.8|9922.8|9912.8|9
1623239280000|2021-06-09 11:48:00|9924.4|9914.4|9923.8|9913.8|9924.4|9914.4|9923.5|9913.5|3
1623239310000|2021-06-09 11:48:30|9923.4|9913.4|9923.5|9913.5|9923.8|9913.8|9922.9|9912.9|5
1623239320000|2021-06-09 11:48:40|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|1
1623239330000|2021-06-09 11:48:50|9923.5|9913.5|9923.5|9913.5|9923.8|9913.8|9923.5|9913.5|5
1623239340000|2021-06-09 11:49:00|9923.8|9913.8|9926.5|9916.5|9926.5|9916.5|9923.5|9913.5|7
1623239350000|2021-06-09 11:49:10|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|9924.6|9914.6|9
1623239360000|2021-06-09 11:49:20|9926|9916|9927.5|9917.5|9927.5|9917.5|9926|9916|5
1623239370000|2021-06-09 11:49:30|9927.8|9917.8|9930.5|9920.5|9930.5|9920.5|9927.8|9917.8|9
1623239380000|2021-06-09 11:49:40|9930.3|9920.3|9927.5|9917.5|9931|9921|9927.5|9917.5|6
1623239390000|2021-06-09 11:49:50|9927.4|9917.4|9928.4|9918.4|9928.4|9918.4|9927.4|9917.4|5
1623239400000|2021-06-09 11:50:00|9928.6|9918.6|9928.8|9918.8|9928.8|9918.8|9928.6|9918.6|2
1623239410000|2021-06-09 11:50:10|9928.6|9918.6|9927.5|9917.5|9928.6|9918.6|9927.5|9917.5|2
1623239420000|2021-06-09 11:50:20|9927.1|9917.1|9928.1|9918.1|9928.1|9918.1|9927.1|9917.1|5
1623239430000|2021-06-09 11:50:30|9927.5|9917.5|9925.8|9915.8|9927.5|9917.5|9925.8|9915.8|6
1623239440000|2021-06-09 11:50:40|9926.3|9916.3|9928|9918|9928|9918|9926.3|9916.3|5
1623239450000|2021-06-09 11:50:50|9928.8|9918.8|9930.9|9920.9|9930.9|9920.9|9928.8|9918.8|5
1623239460000|2021-06-09 11:51:00|9930.8|9920.8|9930.5|9920.5|9930.8|9920.8|9928.6|9918.6|8
1623239470000|2021-06-09 11:51:10|9929.4|9919.4|9928.1|9918.1|9929.4|9919.4|9928.1|9918.1|3
1623239480000|2021-06-09 11:51:20|9928.4|9918.4|9927.3|9917.3|9928.5|9918.5|9927.3|9917.3|5
1623239490000|2021-06-09 11:51:30|9927.1|9917.1|9927.3|9917.3|9927.4|9917.4|9927.1|9917.1|4
1623239500000|2021-06-09 11:51:40|9927.4|9917.4|9929.9|9919.9|9929.9|9919.9|9927.4|9917.4|5
1623239510000|2021-06-09 11:51:50|9930.6|9920.6|9928.9|9918.9|9930.6|9920.6|9928.6|9918.6|4
1623239520000|2021-06-09 11:52:00|9929.3|9919.3|9930.4|9920.4|9930.4|9920.4|9929.3|9919.3|3
1623239530000|2021-06-09 11:52:10|9930.6|9920.6|9931.1|9921.1|9931.3|9921.3|9930.6|9920.6|7
1623239540000|2021-06-09 11:52:20|9931.3|9921.3|9931|9921|9931.3|9921.3|9930.6|9920.6|4
1623239560000|2021-06-09 11:52:40|9929.8|9919.8|9931.1|9921.1|9931.1|9921.1|9929.8|9919.8|4
1623239570000|2021-06-09 11:52:50|9931.3|9921.3|9931.3|9921.3|9931.9|9921.9|9931.1|9921.1|7
1623239580000|2021-06-09 11:53:00|9931.4|9921.4|9931.1|9921.1|9931.8|9921.8|9931.1|9921.1|5
1623239590000|2021-06-09 11:53:10|9931.3|9921.3|9931.8|9921.8|9931.8|9921.8|9931|9921|10
1623239610000|2021-06-09 11:53:30|9932.6|9922.6|9931.9|9921.9|9934.1|9924.1|9931.8|9921.8|8
1623239620000|2021-06-09 11:53:40|9932.5|9922.5|9932|9922|9932.5|9922.5|9931.4|9921.4|6
1623239630000|2021-06-09 11:53:50|9931.9|9921.9|9934.8|9924.8|9934.8|9924.8|9931.8|9921.8|11
1623239640000|2021-06-09 11:54:00|9935|9925|9940.5|9930.5|9940.5|9930.5|9935|9925|7
1623239650000|2021-06-09 11:54:10|9941|9931|9940.3|9930.3|9941|9931|9940.3|9930.3|3
1623239660000|2021-06-09 11:54:20|9940.4|9930.4|9940.3|9930.3|9940.4|9930.4|9940.3|9930.3|2
1623239670000|2021-06-09 11:54:30|9939.4|9929.4|9940|9930|9940.4|9930.4|9939.4|9929.4|9
1623239680000|2021-06-09 11:54:40|9939.5|9929.5|9941.3|9931.3|9942.4|9932.4|9939.5|9929.5|16
1623239690000|2021-06-09 11:54:50|9940.6|9930.6|9941.6|9931.6|9941.6|9931.6|9940.1|9930.1|9
1623239700000|2021-06-09 11:55:00|9941.3|9931.3|9939.3|9929.3|9941.3|9931.3|9939.1|9929.1|7
1623239710000|2021-06-09 11:55:10|9939.1|9929.1|9938.4|9928.4|9939.1|9929.1|9938.3|9928.3|5
1623239720000|2021-06-09 11:55:20|9938.5|9928.5|9939.3|9929.3|9939.3|9929.3|9938.5|9928.5|2
1623239730000|2021-06-09 11:55:30|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|1
1623239740000|2021-06-09 11:55:40|9939.4|9929.4|9937.9|9927.9|9939.4|9929.4|9937.9|9927.9|5
1623239760000|2021-06-09 11:56:00|9938.1|9928.1|9938.5|9928.5|9938.5|9928.5|9937.9|9927.9|4
1623239770000|2021-06-09 11:56:10|9938.4|9928.4|9937.9|9927.9|9939.1|9929.1|9937.9|9927.9|10
1623239780000|2021-06-09 11:56:20|9938.5|9928.5|9938|9928|9939.5|9929.5|9937.9|9927.9|5
1623239790000|2021-06-09 11:56:30|9938.9|9928.9|9938.9|9928.9|9939|9929|9938.4|9928.4|11
1623239800000|2021-06-09 11:56:40|9939|9929|9938.3|9928.3|9939.6|9929.6|9938.3|9928.3|9
1623239810000|2021-06-09 11:56:50|9938.5|9928.5|9938.1|9928.1|9938.5|9928.5|9937.8|9927.8|4
1623239820000|2021-06-09 11:57:00|9936.9|9926.9|9936.4|9926.4|9937.1|9927.1|9936.4|9926.4|5
1623239830000|2021-06-09 11:57:10|9936.5|9926.5|9935.6|9925.6|9937|9927|9935.6|9925.6|6
1623239840000|2021-06-09 11:57:20|9935.8|9925.8|9936|9926|9936.4|9926.4|9935.6|9925.6|8
1623239850000|2021-06-09 11:57:30|9936.6|9926.6|9938|9928|9938|9928|9936.4|9926.4|10
1623239860000|2021-06-09 11:57:40|9939.3|9929.3|9940.6|9930.6|9940.6|9930.6|9938.8|9928.8|7
1623239870000|2021-06-09 11:57:50|9940.3|9930.3|9941.1|9931.1|9941.1|9931.1|9940.1|9930.1|4
1623239880000|2021-06-09 11:58:00|9941|9931|9942.1|9932.1|9942.1|9932.1|9940.8|9930.8|6
1623239910000|2021-06-09 11:58:30|9938.8|9928.8|9937.9|9927.9|9938.8|9928.8|9937.8|9927.8|4
1623239920000|2021-06-09 11:58:40|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9937.3|9927.3|5
1623239930000|2021-06-09 11:58:50|9937.5|9927.5|9935.9|9925.9|9937.5|9927.5|9935.9|9925.9|4
1623239940000|2021-06-09 11:59:00|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|9935.8|9925.8|1
1623239950000|2021-06-09 11:59:10|9935.6|9925.6|9935.6|9925.6|9935.6|9925.6|9934.8|9924.8|4
1623239960000|2021-06-09 11:59:20|9935.8|9925.8|9936|9926|9936|9926|9935.6|9925.6|4
1623239970000|2021-06-09 11:59:30|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|1
1623239980000|2021-06-09 11:59:40|9936|9926|9934.8|9924.8|9936|9926|9934.8|9924.8|6
1623239990000|2021-06-09 11:59:50|9935.5|9925.5|9935.4|9925.4|9935.5|9925.5|9935.4|9925.4|2
1623240000000|2021-06-09 12:00:00|9935.5|9925.5|9934.5|9924.5|9936.5|9926.5|9934.5|9924.5|12
1623240010000|2021-06-09 12:00:10|9934.6|9924.6|9935.5|9925.5|9935.5|9925.5|9934.6|9924.6|4
1623240020000|2021-06-09 12:00:20|9935.8|9925.8|9936.5|9926.5|9936.5|9926.5|9935.8|9925.8|4
1623240030000|2021-06-09 12:00:30|9938.3|9928.3|9936.8|9926.8|9938.3|9928.3|9936.8|9926.8|4
1623240040000|2021-06-09 12:00:40|9936|9926|9935.3|9925.3|9936.9|9926.9|9935.1|9925.1|5
1623240050000|2021-06-09 12:00:50|9935.4|9925.4|9939|9929|9939.1|9929.1|9935.4|9925.4|5
1623240060000|2021-06-09 12:01:00|9939.1|9929.1|9938.8|9928.8|9939.5|9929.5|9938.6|9928.6|8
1623240070000|2021-06-09 12:01:10|9938.9|9928.9|9940.4|9930.4|9940.5|9930.5|9938.9|9928.9|9
1623240080000|2021-06-09 12:01:20|9940.3|9930.3|9940.1|9930.1|9940.3|9930.3|9939.1|9929.1|7
1623240090000|2021-06-09 12:01:30|9940.3|9930.3|9940.1|9930.1|9940.3|9930.3|9940.1|9930.1|2
1623240100000|2021-06-09 12:01:40|9940|9930|9938.4|9928.4|9940|9930|9937.8|9927.8|4
1623240110000|2021-06-09 12:01:50|9938.3|9928.3|9938.5|9928.5|9938.5|9928.5|9938.3|9928.3|2
1623240120000|2021-06-09 12:02:00|9938.6|9928.6|9937|9927|9940|9930|9937|9927|8
1623240130000|2021-06-09 12:02:10|9937.8|9927.8|9938.4|9928.4|9938.4|9928.4|9937.8|9927.8|3
1623240140000|2021-06-09 12:02:20|9938.5|9928.5|9936.8|9926.8|9938.5|9928.5|9936.8|9926.8|5
1623240150000|2021-06-09 12:02:30|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|1
1623240160000|2021-06-09 12:02:40|9937.3|9927.3|9938.3|9928.3|9938.3|9928.3|9936.8|9926.8|7
1623240170000|2021-06-09 12:02:50|9938.5|9928.5|9938.5|9928.5|9938.5|9928.5|9938.4|9928.4|3
1623240180000|2021-06-09 12:03:00|9937.5|9927.5|9939.9|9929.9|9939.9|9929.9|9937.5|9927.5|11
1623240190000|2021-06-09 12:03:10|9940.3|9930.3|9940.8|9930.8|9940.9|9930.9|9940.3|9930.3|4
1623240200000|2021-06-09 12:03:20|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|9940.9|9930.9|1
1623240210000|2021-06-09 12:03:30|9941.3|9931.3|9941|9931|9941.3|9931.3|9941|9931|3
1623240220000|2021-06-09 12:03:40|9940.8|9930.8|9938.1|9928.1|9940.8|9930.8|9937.8|9927.8|7
1623240230000|2021-06-09 12:03:50|9938.4|9928.4|9938.4|9928.4|9940.4|9930.4|9938.4|9928.4|11
1623240240000|2021-06-09 12:04:00|9937.9|9927.9|9939.4|9929.4|9939.4|9929.4|9937.8|9927.8|5
1623240250000|2021-06-09 12:04:10|9939.9|9929.9|9940.5|9930.5|9940.5|9930.5|9939.5|9929.5|6
1623240260000|2021-06-09 12:04:20|9940.4|9930.4|9940.3|9930.3|9941.8|9931.8|9940.3|9930.3|8
1623240270000|2021-06-09 12:04:30|9940.4|9930.4|9939.3|9929.3|9940.4|9930.4|9939.3|9929.3|4
1623240280000|2021-06-09 12:04:40|9939.1|9929.1|9943|9933|9943|9933|9939.1|9929.1|4
1623240300000|2021-06-09 12:05:00|9942.8|9932.8|9943|9933|9943|9933|9942.8|9932.8|2
1623240320000|2021-06-09 12:05:20|9942.9|9932.9|9942.5|9932.5|9942.9|9932.9|9942.5|9932.5|3
1623240330000|2021-06-09 12:05:30|9942.3|9932.3|9942.8|9932.8|9942.8|9932.8|9942.3|9932.3|3
1623240340000|2021-06-09 12:05:40|9944.6|9934.6|9946.1|9936.1|9946.1|9936.1|9944.6|9934.6|2
1623240350000|2021-06-09 12:05:50|9946.3|9936.3|9948|9938|9948.4|9938.4|9946.3|9936.3|8
1623240360000|2021-06-09 12:06:00|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|9948.1|9938.1|1
1623240370000|2021-06-09 12:06:10|9947.8|9937.8|9947.8|9937.8|9948.5|9938.5|9947.8|9937.8|5
1623240380000|2021-06-09 12:06:20|9948.5|9938.5|9948.5|9938.5|9948.5|9938.5|9948.4|9938.4|3
1623240390000|2021-06-09 12:06:30|9948.4|9938.4|9947.5|9937.5|9948.4|9938.4|9947.5|9937.5|4
1623240400000|2021-06-09 12:06:40|9947.6|9937.6|9947.9|9937.9|9947.9|9937.9|9947.4|9937.4|4
1623240410000|2021-06-09 12:06:50|9948|9938|9947.6|9937.6|9948|9938|9947.6|9937.6|4
1623240420000|2021-06-09 12:07:00|9946.6|9936.6|9945.9|9935.9|9946.6|9936.6|9945.6|9935.6|7
1623240430000|2021-06-09 12:07:10|9946|9936|9945.6|9935.6|9947|9937|9944.9|9934.9|8
1623240440000|2021-06-09 12:07:20|9944.8|9934.8|9943.1|9933.1|9944.8|9934.8|9943.1|9933.1|4
1623240450000|2021-06-09 12:07:30|9943.3|9933.3|9943.6|9933.6|9943.6|9933.6|9943.3|9933.3|2
1623240460000|2021-06-09 12:07:40|9943.9|9933.9|9946.3|9936.3|9946.3|9936.3|9943.9|9933.9|9
1623240470000|2021-06-09 12:07:50|9946.9|9936.9|9946.6|9936.6|9946.9|9936.9|9946.6|9936.6|2
1623240480000|2021-06-09 12:08:00|9946.5|9936.5|9944|9934|9946.5|9936.5|9943.1|9933.1|6
1623240490000|2021-06-09 12:08:10|9943.8|9933.8|9942.4|9932.4|9943.9|9933.9|9942.4|9932.4|5
1623240500000|2021-06-09 12:08:20|9941.6|9931.6|9941|9931|9941.6|9931.6|9941|9931|3
1623240510000|2021-06-09 12:08:30|9941.1|9931.1|9942|9932|9942|9932|9941.1|9931.1|3
1623240520000|2021-06-09 12:08:40|9941.5|9931.5|9939.9|9929.9|9942|9932|9939.9|9929.9|14
1623240530000|2021-06-09 12:08:50|9939.8|9929.8|9939.6|9929.6|9939.8|9929.8|9938.4|9928.4|5
1623240540000|2021-06-09 12:09:00|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|1
1623240550000|2021-06-09 12:09:10|9939.6|9929.6|9939.8|9929.8|9940.3|9930.3|9939.6|9929.6|7
1623240560000|2021-06-09 12:09:20|9939.6|9929.6|9939.5|9929.5|9939.8|9929.8|9939.4|9929.4|8
1623240570000|2021-06-09 12:09:30|9939.4|9929.4|9939.4|9929.4|9939.6|9929.6|9939.4|9929.4|5
1623240580000|2021-06-09 12:09:40|9938.5|9928.5|9937.5|9927.5|9938.5|9928.5|9937.4|9927.4|3
1623240590000|2021-06-09 12:09:50|9937.1|9927.1|9936.8|9926.8|9937.1|9927.1|9936.8|9926.8|3
1623240600000|2021-06-09 12:10:00|9936.9|9926.9|9937.4|9927.4|9937.6|9927.6|9936.9|9926.9|12
1623240610000|2021-06-09 12:10:10|9937.3|9927.3|9937.1|9927.1|9937.3|9927.3|9936.9|9926.9|7
1623240620000|2021-06-09 12:10:20|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|9937.1|9927.1|3
1623240630000|2021-06-09 12:10:30|9937.1|9927.1|9936.1|9926.1|9937.3|9927.3|9936.1|9926.1|5
1623240640000|2021-06-09 12:10:40|9937|9927|9938.8|9928.8|9938.8|9928.8|9937|9927|8
1623240650000|2021-06-09 12:10:50|9938.5|9928.5|9938.8|9928.8|9938.8|9928.8|9938.5|9928.5|2
1623240660000|2021-06-09 12:11:00|9938.9|9928.9|9939|9929|9939|9929|9938.8|9928.8|4
1623240670000|2021-06-09 12:11:10|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|9938.9|9928.9|1
1623240680000|2021-06-09 12:11:20|9939|9929|9938.9|9928.9|9939|9929|9938.9|9928.9|2
1623240690000|2021-06-09 12:11:30|9938.8|9928.8|9935.4|9925.4|9938.8|9928.8|9935.4|9925.4|8
1623240700000|2021-06-09 12:11:40|9934.8|9924.8|9931.8|9921.8|9934.8|9924.8|9931.8|9921.8|7
1623240710000|2021-06-09 12:11:50|9932.3|9922.3|9933|9923|9933|9923|9932.3|9922.3|3
1623240720000|2021-06-09 12:12:00|9933.3|9923.3|9932.9|9922.9|9933.3|9923.3|9932.9|9922.9|2
1623240730000|2021-06-09 12:12:10|9932.1|9922.1|9930.8|9920.8|9932.1|9922.1|9930.5|9920.5|4
1623240740000|2021-06-09 12:12:20|9930.9|9920.9|9931.4|9921.4|9931.4|9921.4|9930.9|9920.9|3
1623240750000|2021-06-09 12:12:30|9931.8|9921.8|9932.3|9922.3|9932.5|9922.5|9931.8|9921.8|5
1623240760000|2021-06-09 12:12:40|9932.1|9922.1|9931.8|9921.8|9932.6|9922.6|9931.8|9921.8|3
1623240770000|2021-06-09 12:12:50|9931.3|9921.3|9929.5|9919.5|9931.3|9921.3|9929.5|9919.5|5
1623240780000|2021-06-09 12:13:00|9929|9919|9927.4|9917.4|9929|9919|9927.4|9917.4|2
1623240790000|2021-06-09 12:13:10|9927.3|9917.3|9923.9|9913.9|9927.3|9917.3|9923.9|9913.9|4
1623240800000|2021-06-09 12:13:20|9924|9914|9923.8|9913.8|9924|9914|9923.8|9913.8|2
1623240810000|2021-06-09 12:13:30|9923.6|9913.6|9926.3|9916.3|9926.3|9916.3|9923.6|9913.6|5
1623240820000|2021-06-09 12:13:40|9926.6|9916.6|9927.8|9917.8|9928|9918|9926.6|9916.6|7
1623240830000|2021-06-09 12:13:50|9927.1|9917.1|9926.9|9916.9|9927.3|9917.3|9926.6|9916.6|5
1623240840000|2021-06-09 12:14:00|9927.1|9917.1|9927.8|9917.8|9927.8|9917.8|9927.1|9917.1|2
1623240850000|2021-06-09 12:14:10|9928.3|9918.3|9930.4|9920.4|9931.3|9921.3|9928.3|9918.3|8
1623240860000|2021-06-09 12:14:20|9930.3|9920.3|9929.1|9919.1|9930.3|9920.3|9929.1|9919.1|4
1623240870000|2021-06-09 12:14:30|9929|9919|9928|9918|9929|9919|9928|9918|5
1623240880000|2021-06-09 12:14:40|9928.1|9918.1|9929.1|9919.1|9929.3|9919.3|9928.1|9918.1|6
1623240890000|2021-06-09 12:14:50|9929|9919|9928|9918|9929|9919|9928|9918|5
1623240900000|2021-06-09 12:15:00|9927.5|9917.5|9927.5|9917.5|9927.5|9917.5|9927|9917|4
1623240910000|2021-06-09 12:15:10|9927.1|9917.1|9927|9917|9927.1|9917.1|9927|9917|2
1623240920000|2021-06-09 12:15:20|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|1
1623240930000|2021-06-09 12:15:30|9926.3|9916.3|9922.3|9912.3|9927.1|9917.1|9922.3|9912.3|10
1623240940000|2021-06-09 12:15:40|9919.6|9909.6|9918.5|9908.5|9919.9|9909.9|9918.5|9908.5|9
1623240950000|2021-06-09 12:15:50|9918.1|9908.1|9917.5|9907.5|9918.1|9908.1|9917.5|9907.5|3
1623240960000|2021-06-09 12:16:00|9917.6|9907.6|9918|9908|9918.1|9908.1|9917.6|9907.6|5
1623240970000|2021-06-09 12:16:10|9917.5|9907.5|9916.6|9906.6|9917.5|9907.5|9916.6|9906.6|2
1623240980000|2021-06-09 12:16:20|9917.1|9907.1|9914.5|9904.5|9917.1|9907.1|9914.4|9904.4|8
1623240990000|2021-06-09 12:16:30|9914.4|9904.4|9913.4|9903.4|9914.4|9904.4|9911.4|9901.4|12
1623241000000|2021-06-09 12:16:40|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9912.1|9902.1|8
1623241010000|2021-06-09 12:16:50|9913.8|9903.8|9913.9|9903.9|9914.1|9904.1|9913.5|9903.5|6
1623241020000|2021-06-09 12:17:00|9914.1|9904.1|9916.5|9906.5|9916.5|9906.5|9914.1|9904.1|6
1623241030000|2021-06-09 12:17:10|9916.6|9906.6|9917.5|9907.5|9917.5|9907.5|9916.6|9906.6|5
1623241040000|2021-06-09 12:17:20|9918.3|9908.3|9917.4|9907.4|9918.3|9908.3|9917.4|9907.4|7
1623241050000|2021-06-09 12:17:30|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1623241070000|2021-06-09 12:17:50|9916.9|9906.9|9915.9|9905.9|9916.9|9906.9|9915.9|9905.9|2
1623241080000|2021-06-09 12:18:00|9915.6|9905.6|9916.5|9906.5|9916.5|9906.5|9915.6|9905.6|5
1623241090000|2021-06-09 12:18:10|9916|9906|9916|9906|9916|9906|9915.3|9905.3|4
1623241100000|2021-06-09 12:18:20|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1623241110000|2021-06-09 12:18:30|9916.3|9906.3|9914.4|9904.4|9916.3|9906.3|9914.4|9904.4|5
1623241120000|2021-06-09 12:18:40|9914.5|9904.5|9914.5|9904.5|9914.5|9904.5|9914.5|9904.5|1
1623241130000|2021-06-09 12:18:50|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.4|9904.4|4
1623241140000|2021-06-09 12:19:00|9914.8|9904.8|9915.9|9905.9|9916|9906|9914.8|9904.8|8
1623241150000|2021-06-09 12:19:10|9916|9906|9915.5|9905.5|9916|9906|9915.5|9905.5|4
1623241160000|2021-06-09 12:19:20|9913|9903|9915|9905|9915|9905|9913|9903|6
1623241170000|2021-06-09 12:19:30|9915.3|9905.3|9914|9904|9916|9906|9914|9904|10
1623241190000|2021-06-09 12:19:50|9914.4|9904.4|9914|9904|9914.4|9904.4|9914|9904|3
1623241200000|2021-06-09 12:20:00|9913.8|9903.8|9915.8|9905.8|9915.8|9905.8|9913.8|9903.8|5
1623241210000|2021-06-09 12:20:10|9916.3|9906.3|9916.3|9906.3|9916.3|9906.3|9916.3|9906.3|1
1623241220000|2021-06-09 12:20:20|9916.1|9906.1|9916.3|9906.3|9916.3|9906.3|9916.1|9906.1|2
1623241230000|2021-06-09 12:20:30|9916.1|9906.1|9916.4|9906.4|9916.5|9906.5|9916.1|9906.1|4
1623241240000|2021-06-09 12:20:40|9916.5|9906.5|9916.5|9906.5|9916.5|9906.5|9916.5|9906.5|1
1623241250000|2021-06-09 12:20:50|9917.8|9907.8|9919|9909|9919.1|9909.1|9917.8|9907.8|7
1623241260000|2021-06-09 12:21:00|9919.1|9909.1|9922.5|9912.5|9922.5|9912.5|9919.1|9909.1|3
1623241270000|2021-06-09 12:21:10|9922.4|9912.4|9922.5|9912.5|9922.5|9912.5|9922.4|9912.4|4
1623241280000|2021-06-09 12:21:20|9922.6|9912.6|9919.6|9909.6|9922.6|9912.6|9919.6|9909.6|4
1623241300000|2021-06-09 12:21:40|9919.5|9909.5|9916.6|9906.6|9919.5|9909.5|9916.6|9906.6|6
1623241310000|2021-06-09 12:21:50|9916.5|9906.5|9913|9903|9916.5|9906.5|9912.9|9902.9|5
1623241320000|2021-06-09 12:22:00|9912.4|9902.4|9913.6|9903.6|9913.6|9903.6|9912.4|9902.4|7
1623241330000|2021-06-09 12:22:10|9913.8|9903.8|9917.3|9907.3|9917.5|9907.5|9913.8|9903.8|7
1623241340000|2021-06-09 12:22:20|9917.5|9907.5|9918.5|9908.5|9918.5|9908.5|9917.5|9907.5|4
1623241350000|2021-06-09 12:22:30|9918.4|9908.4|9918|9908|9918.4|9908.4|9917.5|9907.5|3
1623241360000|2021-06-09 12:22:40|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1623241370000|2021-06-09 12:22:50|9917.4|9907.4|9916.9|9906.9|9917.4|9907.4|9916.9|9906.9|3
1623241380000|2021-06-09 12:23:00|9913.8|9903.8|9912.6|9902.6|9913.8|9903.8|9912.1|9902.1|12
1623241390000|2021-06-09 12:23:10|9913|9903|9915.5|9905.5|9915.5|9905.5|9912.9|9902.9|7
1623241400000|2021-06-09 12:23:20|9916|9906|9917.8|9907.8|9917.8|9907.8|9916|9906|5
1623241410000|2021-06-09 12:23:30|9917.5|9907.5|9920|9910|9920|9910|9917.5|9907.5|7
1623241420000|2021-06-09 12:23:40|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1623241430000|2021-06-09 12:23:50|9919.8|9909.8|9919.5|9909.5|9919.8|9909.8|9918.4|9908.4|11
1623241440000|2021-06-09 12:24:00|9919.4|9909.4|9919.9|9909.9|9919.9|9909.9|9919.4|9909.4|3
1623241450000|2021-06-09 12:24:10|9920|9910|9922.3|9912.3|9923.6|9913.6|9920|9910|12
1623241460000|2021-06-09 12:24:20|9923|9913|9922.9|9912.9|9924|9914|9922|9912|10
1623241470000|2021-06-09 12:24:30|9923.3|9913.3|9922.6|9912.6|9923.3|9913.3|9920.4|9910.4|13
1623241480000|2021-06-09 12:24:40|9923.3|9913.3|9924.9|9914.9|9927|9917|9923.3|9913.3|18
1623241490000|2021-06-09 12:24:50|9925.6|9915.6|9925.1|9915.1|9925.6|9915.6|9924.9|9914.9|8
1623241500000|2021-06-09 12:25:00|9924.9|9914.9|9928.1|9918.1|9928.3|9918.3|9924.9|9914.9|15
1623241510000|2021-06-09 12:25:10|9928.3|9918.3|9928.1|9918.1|9928.3|9918.3|9928.1|9918.1|4
1623241520000|2021-06-09 12:25:20|9928.3|9918.3|9928.8|9918.8|9928.8|9918.8|9928|9918|12
1623241530000|2021-06-09 12:25:30|9928.9|9918.9|9929.3|9919.3|9929.3|9919.3|9928.9|9918.9|2
1623241540000|2021-06-09 12:25:40|9930|9920|9930.5|9920.5|9931.6|9921.6|9930|9920|10
1623241550000|2021-06-09 12:25:50|9931.4|9921.4|9931.1|9921.1|9931.5|9921.5|9930.5|9920.5|10
1623241560000|2021-06-09 12:26:00|9931.5|9921.5|9933.4|9923.4|9933.4|9923.4|9931.5|9921.5|10
1623241570000|2021-06-09 12:26:10|9933.5|9923.5|9935.1|9925.1|9935.1|9925.1|9933.5|9923.5|8
1623241580000|2021-06-09 12:26:20|9935.8|9925.8|9935.3|9925.3|9936.1|9926.1|9935|9925|8
1623241590000|2021-06-09 12:26:30|9934.6|9924.6|9934|9924|9934.6|9924.6|9934|9924|2
1623241600000|2021-06-09 12:26:40|9933.8|9923.8|9934|9924|9934|9924|9933.8|9923.8|2
1623241610000|2021-06-09 12:26:50|9931.6|9921.6|9931.4|9921.4|9931.6|9921.6|9930.6|9920.6|7
1623241620000|2021-06-09 12:27:00|9931.8|9921.8|9931.9|9921.9|9932.3|9922.3|9931.8|9921.8|5
1623241630000|2021-06-09 12:27:10|9932.1|9922.1|9931.9|9921.9|9932.4|9922.4|9931.9|9921.9|3
1623241640000|2021-06-09 12:27:20|9933.3|9923.3|9931.8|9921.8|9933.3|9923.3|9931.6|9921.6|5
1623241650000|2021-06-09 12:27:30|9930.4|9920.4|9930.3|9920.3|9930.4|9920.4|9929.8|9919.8|5
1623241660000|2021-06-09 12:27:40|9930.1|9920.1|9929.5|9919.5|9930.8|9920.8|9929.5|9919.5|7
1623241670000|2021-06-09 12:27:50|9929.4|9919.4|9929.5|9919.5|9929.5|9919.5|9929.1|9919.1|8
1623241680000|2021-06-09 12:28:00|9929.6|9919.6|9927.6|9917.6|9929.6|9919.6|9927.6|9917.6|11
1623241690000|2021-06-09 12:28:10|9927.5|9917.5|9927.1|9917.1|9927.5|9917.5|9927.1|9917.1|2
1623241700000|2021-06-09 12:28:20|9927.3|9917.3|9927.3|9917.3|9927.8|9917.8|9927.3|9917.3|3
1623241710000|2021-06-09 12:28:30|9927.6|9917.6|9928.1|9918.1|9928.1|9918.1|9927.6|9917.6|3
1623241720000|2021-06-09 12:28:40|9927.3|9917.3|9927.1|9917.1|9928|9918|9927.1|9917.1|8
1623241730000|2021-06-09 12:28:50|9927|9917|9927|9917|9927|9917|9927|9917|1
1623241750000|2021-06-09 12:29:10|9926|9916|9923.8|9913.8|9926|9916|9923.3|9913.3|7
1623241760000|2021-06-09 12:29:20|9924|9914|9923.5|9913.5|9924|9914|9923.5|9913.5|2
1623241770000|2021-06-09 12:29:30|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1623241790000|2021-06-09 12:29:50|9923.5|9913.5|9921.4|9911.4|9923.5|9913.5|9920.9|9910.9|9
1623241800000|2021-06-09 12:30:00|9921.5|9911.5|9922.6|9912.6|9922.6|9912.6|9921.5|9911.5|9
1623241810000|2021-06-09 12:30:10|9923|9913|9923.8|9913.8|9924.5|9914.5|9923|9913|3
1623241820000|2021-06-09 12:30:20|9924.3|9914.3|9923.9|9913.9|9924.3|9914.3|9923.9|9913.9|2
1623241830000|2021-06-09 12:30:30|9924.3|9914.3|9928.4|9918.4|9928.4|9918.4|9924.3|9914.3|5
1623241840000|2021-06-09 12:30:40|9928.5|9918.5|9930.4|9920.4|9931.5|9921.5|9928.5|9918.5|11
1623241850000|2021-06-09 12:30:50|9930|9920|9928.5|9918.5|9930|9920|9928.1|9918.1|13
1623241860000|2021-06-09 12:31:00|9928.8|9918.8|9932.5|9922.5|9932.5|9922.5|9928.5|9918.5|13
1623241870000|2021-06-09 12:31:10|9932.1|9922.1|9930.6|9920.6|9932.1|9922.1|9929.8|9919.8|10
1623241880000|2021-06-09 12:31:20|9930.4|9920.4|9930.8|9920.8|9931.5|9921.5|9930.4|9920.4|8
1623241890000|2021-06-09 12:31:30|9931.1|9921.1|9932.1|9922.1|9932.8|9922.8|9931.1|9921.1|8
1623241900000|2021-06-09 12:31:40|9931.6|9921.6|9925.1|9915.1|9932.1|9922.1|9925.1|9915.1|11
1623241910000|2021-06-09 12:31:50|9925|9915|9925.1|9915.1|9925.1|9915.1|9924.4|9914.4|4
1623241920000|2021-06-09 12:32:00|9925.5|9915.5|9928.1|9918.1|9928.1|9918.1|9925.5|9915.5|5
1623241930000|2021-06-09 12:32:10|9928.4|9918.4|9931|9921|9931.8|9921.8|9928.1|9918.1|7
1623241960000|2021-06-09 12:32:40|9929.9|9919.9|9930.1|9920.1|9930.1|9920.1|9929.9|9919.9|3
1623241970000|2021-06-09 12:32:50|9930|9920|9929.6|9919.6|9930.1|9920.1|9929.3|9919.3|8
1623241980000|2021-06-09 12:33:00|9929.3|9919.3|9928.8|9918.8|9929.3|9919.3|9928.8|9918.8|3
1623241990000|2021-06-09 12:33:10|9928.6|9918.6|9928.8|9918.8|9928.8|9918.8|9928.6|9918.6|2
1623242000000|2021-06-09 12:33:20|9928.9|9918.9|9929|9919|9930|9920|9928.9|9918.9|8
1623242030000|2021-06-09 12:33:50|9928.6|9918.6|9926.3|9916.3|9928.6|9918.6|9926.3|9916.3|3
1623242040000|2021-06-09 12:34:00|9926.1|9916.1|9924.3|9914.3|9926.1|9916.1|9924.3|9914.3|8
1623242050000|2021-06-09 12:34:10|9924.5|9914.5|9924.4|9914.4|9924.6|9914.6|9924.4|9914.4|3
1623242060000|2021-06-09 12:34:20|9924|9914|9923.3|9913.3|9924.8|9914.8|9923.3|9913.3|7
1623242070000|2021-06-09 12:34:30|9924|9914|9923|9913|9924|9914|9922.3|9912.3|8
1623242080000|2021-06-09 12:34:40|9922.3|9912.3|9924.5|9914.5|9924.5|9914.5|9922.3|9912.3|8
1623242090000|2021-06-09 12:34:50|9924.9|9914.9|9924.5|9914.5|9924.9|9914.9|9924.5|9914.5|2
1623242100000|2021-06-09 12:35:00|9925|9915|9925.3|9915.3|9925.3|9915.3|9925|9915|4
1623242110000|2021-06-09 12:35:10|9926.3|9916.3|9927.3|9917.3|9927.6|9917.6|9926.3|9916.3|8
1623242120000|2021-06-09 12:35:20|9926.8|9916.8|9934.8|9924.8|9934.8|9924.8|9926.8|9916.8|15
1623242130000|2021-06-09 12:35:30|9934.3|9924.3|9934|9924|9934.3|9924.3|9933.6|9923.6|9
1623242140000|2021-06-09 12:35:40|9934.3|9924.3|9933|9923|9935|9925|9932.4|9922.4|14
1623242150000|2021-06-09 12:35:50|9933.5|9923.5|9933.8|9923.8|9936|9926|9933.5|9923.5|6
1623242160000|2021-06-09 12:36:00|9933.6|9923.6|9932.8|9922.8|9933.9|9923.9|9932.6|9922.6|10
1623242170000|2021-06-09 12:36:10|9933.5|9923.5|9934.6|9924.6|9934.6|9924.6|9933.5|9923.5|5
1623242180000|2021-06-09 12:36:20|9934.5|9924.5|9936.1|9926.1|9936.1|9926.1|9934.5|9924.5|8
1623242190000|2021-06-09 12:36:30|9936.4|9926.4|9937.4|9927.4|9938.6|9928.6|9936.4|9926.4|10
1623242200000|2021-06-09 12:36:40|9936.9|9926.9|9935.3|9925.3|9936.9|9926.9|9934.8|9924.8|10
1623242210000|2021-06-09 12:36:50|9935.6|9925.6|9934.8|9924.8|9935.8|9925.8|9934.5|9924.5|11
1623242220000|2021-06-09 12:37:00|9934.5|9924.5|9934.5|9924.5|9935|9925|9933.3|9923.3|9
1623242230000|2021-06-09 12:37:10|9934.1|9924.1|9934|9924|9934.8|9924.8|9934|9924|5
1623242240000|2021-06-09 12:37:20|9933|9923|9932.9|9922.9|9933.3|9923.3|9932.5|9922.5|4
1623242250000|2021-06-09 12:37:30|9933|9923|9935.1|9925.1|9935.1|9925.1|9933|9923|8
1623242260000|2021-06-09 12:37:40|9934.9|9924.9|9932.9|9922.9|9934.9|9924.9|9932.9|9922.9|7
1623242270000|2021-06-09 12:37:50|9932.8|9922.8|9931|9921|9932.8|9922.8|9930.9|9920.9|6
1623242280000|2021-06-09 12:38:00|9931.1|9921.1|9927.8|9917.8|9932.5|9922.5|9927.5|9917.5|11
1623242290000|2021-06-09 12:38:10|9927.3|9917.3|9929.1|9919.1|9929.5|9919.5|9926.5|9916.5|8
1623242300000|2021-06-09 12:38:20|9929.4|9919.4|9928.9|9918.9|9929.8|9919.8|9928.6|9918.6|9
1623242310000|2021-06-09 12:38:30|9929.1|9919.1|9926.3|9916.3|9929.1|9919.1|9926|9916|9
1623242320000|2021-06-09 12:38:40|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.3|9916.3|3
1623242330000|2021-06-09 12:38:50|9927.3|9917.3|9929.3|9919.3|9929.3|9919.3|9927.3|9917.3|3
1623242340000|2021-06-09 12:39:00|9929.5|9919.5|9927|9917|9929.5|9919.5|9927|9917|6
1623242350000|2021-06-09 12:39:10|9927.1|9917.1|9928.4|9918.4|9928.4|9918.4|9927.1|9917.1|5
1623242360000|2021-06-09 12:39:20|9928.8|9918.8|9928.4|9918.4|9928.8|9918.8|9928.4|9918.4|2
1623242370000|2021-06-09 12:39:30|9928.6|9918.6|9929.3|9919.3|9929.3|9919.3|9928.6|9918.6|3
1623242380000|2021-06-09 12:39:40|9929|9919|9928.5|9918.5|9929|9919|9927.9|9917.9|9
1623242390000|2021-06-09 12:39:50|9928.1|9918.1|9928|9918|9928.9|9918.9|9928|9918|4
1623242400000|2021-06-09 12:40:00|9927.5|9917.5|9928.6|9918.6|9930.3|9920.3|9926.5|9916.5|12
1623242410000|2021-06-09 12:40:10|9928.4|9918.4|9926|9916|9928.4|9918.4|9926|9916|12
1623242420000|2021-06-09 12:40:20|9926.5|9916.5|9926|9916|9926.6|9916.6|9926|9916|4
1623242430000|2021-06-09 12:40:30|9926.5|9916.5|9926.5|9916.5|9927.3|9917.3|9926.5|9916.5|10
1623242440000|2021-06-09 12:40:40|9926.6|9916.6|9927.3|9917.3|9927.3|9917.3|9926.6|9916.6|3
1623242450000|2021-06-09 12:40:50|9929.8|9919.8|9931.8|9921.8|9931.8|9921.8|9929.8|9919.8|5
1623242460000|2021-06-09 12:41:00|9931.9|9921.9|9932.8|9922.8|9934.4|9924.4|9931.9|9921.9|15
1623242470000|2021-06-09 12:41:10|9932.9|9922.9|9934.1|9924.1|9934.1|9924.1|9932.9|9922.9|4
1623242480000|2021-06-09 12:41:20|9934.5|9924.5|9935.1|9925.1|9935.1|9925.1|9934|9924|9
1623242490000|2021-06-09 12:41:30|9935|9925|9932.8|9922.8|9935|9925|9932.8|9922.8|4
1623242500000|2021-06-09 12:41:40|9932.3|9922.3|9933.1|9923.1|9934.8|9924.8|9932.3|9922.3|12
1623242510000|2021-06-09 12:41:50|9933.5|9923.5|9933.5|9923.5|9933.8|9923.8|9933.5|9923.5|4
1623242520000|2021-06-09 12:42:00|9934|9924|9935|9925|9935.5|9925.5|9933.9|9923.9|4
1623242530000|2021-06-09 12:42:10|9934.9|9924.9|9934|9924|9934.9|9924.9|9932.9|9922.9|8
1623242540000|2021-06-09 12:42:20|9934.4|9924.4|9934.6|9924.6|9935.8|9925.8|9934.1|9924.1|11
1623242550000|2021-06-09 12:42:30|9934|9924|9934.1|9924.1|9934.1|9924.1|9933.4|9923.4|5
1623242560000|2021-06-09 12:42:40|9934.6|9924.6|9935.5|9925.5|9935.6|9925.6|9934.5|9924.5|9
1623242570000|2021-06-09 12:42:50|9935.9|9925.9|9935|9925|9935.9|9925.9|9935|9925|3
1623242580000|2021-06-09 12:43:00|9934.1|9924.1|9934.8|9924.8|9935|9925|9934.1|9924.1|4
1623242590000|2021-06-09 12:43:10|9934.6|9924.6|9934.8|9924.8|9935.6|9925.6|9934.6|9924.6|3
1623242600000|2021-06-09 12:43:20|9934.5|9924.5|9934|9924|9934.8|9924.8|9934|9924|5
1623242610000|2021-06-09 12:43:30|9932.8|9922.8|9932.8|9922.8|9933.4|9923.4|9932.3|9922.3|4
1623242620000|2021-06-09 12:43:40|9932.9|9922.9|9933|9923|9933.3|9923.3|9932.9|9922.9|4
1623242630000|2021-06-09 12:43:50|9932.8|9922.8|9933.1|9923.1|9933.1|9923.1|9932.1|9922.1|5
1623242650000|2021-06-09 12:44:10|9933.5|9923.5|9932|9922|9933.6|9923.6|9931.3|9921.3|13
1623242660000|2021-06-09 12:44:20|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|1
1623242670000|2021-06-09 12:44:30|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|1
1623242680000|2021-06-09 12:44:40|9933|9923|9933|9923|9933.4|9923.4|9933|9923|3
1623242690000|2021-06-09 12:44:50|9932.8|9922.8|9932.4|9922.4|9932.8|9922.8|9932.4|9922.4|3
1623242700000|2021-06-09 12:45:00|9932.3|9922.3|9929.4|9919.4|9932.3|9922.3|9929.3|9919.3|8
1623242710000|2021-06-09 12:45:10|9929.9|9919.9|9933|9923|9933.5|9923.5|9929.9|9919.9|8
1623242720000|2021-06-09 12:45:20|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|1
1623242730000|2021-06-09 12:45:30|9932.3|9922.3|9932.1|9922.1|9932.3|9922.3|9931.8|9921.8|4
1623242740000|2021-06-09 12:45:40|9932.3|9922.3|9934|9924|9934|9924|9932.3|9922.3|5
1623242750000|2021-06-09 12:45:50|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|9934|9924|3
1623242760000|2021-06-09 12:46:00|9933.6|9923.6|9932.3|9922.3|9933.6|9923.6|9932.1|9922.1|5
1623242770000|2021-06-09 12:46:10|9932.1|9922.1|9930.3|9920.3|9932.1|9922.1|9930.3|9920.3|5
1623242780000|2021-06-09 12:46:20|9930.6|9920.6|9929.8|9919.8|9930.6|9920.6|9929.8|9919.8|3
1623242790000|2021-06-09 12:46:30|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|9929.4|9919.4|1
1623242800000|2021-06-09 12:46:40|9928.9|9918.9|9929.4|9919.4|9929.4|9919.4|9928.9|9918.9|2
1623242810000|2021-06-09 12:46:50|9929.5|9919.5|9929.4|9919.4|9929.5|9919.5|9929.4|9919.4|4
1623242820000|2021-06-09 12:47:00|9929.3|9919.3|9923.6|9913.6|9929.3|9919.3|9923.6|9913.6|8
1623242830000|2021-06-09 12:47:10|9923.9|9913.9|9920.9|9910.9|9924|9914|9920.9|9910.9|6
1623242840000|2021-06-09 12:47:20|9921|9911|9922|9912|9922|9912|9921|9911|9
1623242850000|2021-06-09 12:47:30|9922.5|9912.5|9924.5|9914.5|9924.5|9914.5|9922.5|9912.5|5
1623242860000|2021-06-09 12:47:40|9924.8|9914.8|9924|9914|9925|9915|9923.4|9913.4|9
1623242870000|2021-06-09 12:47:50|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|1
1623242880000|2021-06-09 12:48:00|9923.4|9913.4|9925.5|9915.5|9925.5|9915.5|9923.4|9913.4|7
1623242890000|2021-06-09 12:48:10|9926.4|9916.4|9926.9|9916.9|9927.3|9917.3|9925.9|9915.9|7
1623242900000|2021-06-09 12:48:20|9926.8|9916.8|9925.8|9915.8|9926.9|9916.9|9925.8|9915.8|7
1623242910000|2021-06-09 12:48:30|9925.9|9915.9|9925.3|9915.3|9926.3|9916.3|9925.3|9915.3|5
1623242920000|2021-06-09 12:48:40|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|1
1623242930000|2021-06-09 12:48:50|9925.8|9915.8|9927|9917|9927|9917|9925.8|9915.8|4
1623242940000|2021-06-09 12:49:00|9927.1|9917.1|9926.9|9916.9|9927.5|9917.5|9926.9|9916.9|5
1623242950000|2021-06-09 12:49:10|9927|9917|9926.6|9916.6|9927|9917|9926.5|9916.5|4
1623242970000|2021-06-09 12:49:30|9926.4|9916.4|9927|9917|9927|9917|9926.4|9916.4|6
1623242980000|2021-06-09 12:49:40|9927.4|9917.4|9926.9|9916.9|9928.8|9918.8|9926.9|9916.9|8
1623242990000|2021-06-09 12:49:50|9927|9917|9927|9917|9927|9917|9927|9917|1
1623243000000|2021-06-09 12:50:00|9926.5|9916.5|9927.6|9917.6|9928.5|9918.5|9926.5|9916.5|11
1623243010000|2021-06-09 12:50:10|9928.4|9918.4|9925.4|9915.4|9928.8|9918.8|9925.4|9915.4|8
1623243020000|2021-06-09 12:50:20|9925.1|9915.1|9927.1|9917.1|9927.1|9917.1|9925.1|9915.1|5
1623243030000|2021-06-09 12:50:30|9925.6|9915.6|9924.1|9914.1|9925.6|9915.6|9924.1|9914.1|4
1623243040000|2021-06-09 12:50:40|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|1
1623243050000|2021-06-09 12:50:50|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|9923.9|9913.9|5
1623243060000|2021-06-09 12:51:00|9924.4|9914.4|9924.5|9914.5|9926|9916|9924.4|9914.4|8
1623243070000|2021-06-09 12:51:10|9924|9914|9924|9914|9924|9914|9924|9914|1
1623243080000|2021-06-09 12:51:20|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|9923.3|9913.3|1
1623243090000|2021-06-09 12:51:30|9922.9|9912.9|9923|9913|9923|9913|9922.9|9912.9|2
1623243100000|2021-06-09 12:51:40|9923.1|9913.1|9923.4|9913.4|9924|9914|9923.1|9913.1|5
1623243110000|2021-06-09 12:51:50|9923.3|9913.3|9922.8|9912.8|9924.1|9914.1|9922.8|9912.8|5
1623243120000|2021-06-09 12:52:00|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1623243130000|2021-06-09 12:52:10|9922.5|9912.5|9922|9912|9922.8|9912.8|9922|9912|4
1623243140000|2021-06-09 12:52:20|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1623243150000|2021-06-09 12:52:30|9920.4|9910.4|9921.5|9911.5|9921.5|9911.5|9919.6|9909.6|4
1623243160000|2021-06-09 12:52:40|9921|9911|9920.1|9910.1|9921|9911|9919.9|9909.9|3
1623243170000|2021-06-09 12:52:50|9920|9910|9919|9909|9920|9910|9919|9909|3
1623243180000|2021-06-09 12:53:00|9919.5|9909.5|9919.8|9909.8|9919.9|9909.9|9919.5|9909.5|3
1623243190000|2021-06-09 12:53:10|9920.1|9910.1|9921.4|9911.4|9921.6|9911.6|9920.1|9910.1|3
1623243200000|2021-06-09 12:53:20|9921.3|9911.3|9921.8|9911.8|9921.8|9911.8|9920.8|9910.8|3
1623243210000|2021-06-09 12:53:30|9921.4|9911.4|9922.5|9912.5|9922.5|9912.5|9921.4|9911.4|4
1623243220000|2021-06-09 12:53:40|9922.3|9912.3|9921.8|9911.8|9922.5|9912.5|9921.8|9911.8|4
1623243230000|2021-06-09 12:53:50|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1623243240000|2021-06-09 12:54:00|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|1
1623243250000|2021-06-09 12:54:10|9922.4|9912.4|9921|9911|9922.4|9912.4|9921|9911|4
1623243260000|2021-06-09 12:54:20|9920.9|9910.9|9921|9911|9921|9911|9920.9|9910.9|4
1623243270000|2021-06-09 12:54:30|9920.9|9910.9|9920.9|9910.9|9921.5|9911.5|9920.9|9910.9|6
1623243280000|2021-06-09 12:54:40|9922|9912|9924.1|9914.1|9924.1|9914.1|9922|9912|12
1623243290000|2021-06-09 12:54:50|9924.3|9914.3|9926.3|9916.3|9926.8|9916.8|9924.3|9914.3|9
1623243300000|2021-06-09 12:55:00|9926.5|9916.5|9926.5|9916.5|9927|9917|9926.3|9916.3|6
1623243330000|2021-06-09 12:55:30|9927.1|9917.1|9927.3|9917.3|9927.3|9917.3|9927.1|9917.1|2
1623243340000|2021-06-09 12:55:40|9927.9|9917.9|9926.9|9916.9|9927.9|9917.9|9926.9|9916.9|3
1623243350000|2021-06-09 12:55:50|9927.1|9917.1|9927.1|9917.1|9927.9|9917.9|9927.1|9917.1|5
1623243360000|2021-06-09 12:56:00|9927.4|9917.4|9927.5|9917.5|9927.9|9917.9|9927.4|9917.4|5
1623243370000|2021-06-09 12:56:10|9927.1|9917.1|9926.1|9916.1|9927.4|9917.4|9926.1|9916.1|6
1623243380000|2021-06-09 12:56:20|9925.8|9915.8|9922.6|9912.6|9925.8|9915.8|9921.3|9911.3|10
1623243390000|2021-06-09 12:56:30|9922.5|9912.5|9923.4|9913.4|9923.4|9913.4|9922.5|9912.5|6
1623243400000|2021-06-09 12:56:40|9923.5|9913.5|9924.1|9914.1|9924.1|9914.1|9923.1|9913.1|5
1623243410000|2021-06-09 12:56:50|9924.4|9914.4|9924.9|9914.9|9925.1|9915.1|9924.4|9914.4|5
1623243420000|2021-06-09 12:57:00|9925|9915|9927.4|9917.4|9927.4|9917.4|9925|9915|13
1623243430000|2021-06-09 12:57:10|9926.9|9916.9|9927|9917|9927.8|9917.8|9926.1|9916.1|10
1623243440000|2021-06-09 12:57:20|9926.5|9916.5|9926.5|9916.5|9927.1|9917.1|9926.5|9916.5|5
1623243450000|2021-06-09 12:57:30|9926.8|9916.8|9928.8|9918.8|9928.8|9918.8|9926.8|9916.8|5
1623243460000|2021-06-09 12:57:40|9929.3|9919.3|9929.8|9919.8|9929.8|9919.8|9929.3|9919.3|2
1623243470000|2021-06-09 12:57:50|9927.3|9917.3|9927.6|9917.6|9927.6|9917.6|9927.3|9917.3|4
1623243480000|2021-06-09 12:58:00|9927.4|9917.4|9925.1|9915.1|9927.4|9917.4|9924.8|9914.8|4
1623243490000|2021-06-09 12:58:10|9925.5|9915.5|9925.9|9915.9|9925.9|9915.9|9925.5|9915.5|3
1623243500000|2021-06-09 12:58:20|9926|9916|9925.9|9915.9|9926.4|9916.4|9925.9|9915.9|4
1623243510000|2021-06-09 12:58:30|9926|9916|9925.6|9915.6|9926|9916|9924.8|9914.8|5
1623243520000|2021-06-09 12:58:40|9925.9|9915.9|9925.3|9915.3|9926.3|9916.3|9925.3|9915.3|8
1623243530000|2021-06-09 12:58:50|9925.5|9915.5|9922.9|9912.9|9925.5|9915.5|9921.6|9911.6|8
1623243540000|2021-06-09 12:59:00|9923.1|9913.1|9929.6|9919.6|9929.6|9919.6|9923.1|9913.1|12
1623243550000|2021-06-09 12:59:10|9929.9|9919.9|9929.4|9919.4|9929.9|9919.9|9929.4|9919.4|4
1623243560000|2021-06-09 12:59:20|9929.5|9919.5|9928.9|9918.9|9929.6|9919.6|9928.9|9918.9|3
1623243570000|2021-06-09 12:59:30|9929|9919|9929.3|9919.3|9929.5|9919.5|9928.8|9918.8|5
1623243580000|2021-06-09 12:59:40|9928.8|9918.8|9927.4|9917.4|9928.8|9918.8|9927.4|9917.4|7
1623243590000|2021-06-09 12:59:50|9927.3|9917.3|9927.8|9917.8|9927.8|9917.8|9927|9917|5
1623243600000|2021-06-09 13:00:00|9927.5|9917.5|9938.8|9928.8|9938.8|9928.8|9927.5|9917.5|31
1623243610000|2021-06-09 13:00:10|9938.5|9928.5|9944.9|9934.9|9944.9|9934.9|9938.5|9928.5|22
1623243620000|2021-06-09 13:00:20|9944.3|9934.3|9938.8|9928.8|9944.3|9934.3|9938.1|9928.1|32
1623243630000|2021-06-09 13:00:30|9938.6|9928.6|9944|9934|9944.1|9934.1|9938|9928|21
1623243640000|2021-06-09 13:00:40|9944.4|9934.4|9941.5|9931.5|9945.5|9935.5|9940.5|9930.5|23
1623243650000|2021-06-09 13:00:50|9941.1|9931.1|9939.8|9929.8|9943|9933|9938.1|9928.1|29
1623243660000|2021-06-09 13:01:00|9939.5|9929.5|9941.5|9931.5|9943.5|9933.5|9939.5|9929.5|19
1623243670000|2021-06-09 13:01:10|9941.4|9931.4|9940|9930|9943|9933|9939.4|9929.4|26
1623243680000|2021-06-09 13:01:20|9939.4|9929.4|9938.8|9928.8|9939.5|9929.5|9936.6|9926.6|22
1623243690000|2021-06-09 13:01:30|9938.5|9928.5|9940.9|9930.9|9942.5|9932.5|9938.5|9928.5|18
1623243700000|2021-06-09 13:01:40|9940.4|9930.4|9946|9936|9946.1|9936.1|9940.4|9930.4|19
1623243710000|2021-06-09 13:01:50|9946.5|9936.5|9943.4|9933.4|9946.5|9936.5|9943|9933|22
1623243720000|2021-06-09 13:02:00|9943.3|9933.3|9948.8|9938.8|9949.3|9939.3|9943.3|9933.3|18
1623243730000|2021-06-09 13:02:10|9947.9|9937.9|9947.4|9937.4|9949.3|9939.3|9945|9935|19
1623243740000|2021-06-09 13:02:20|9947.3|9937.3|9946|9936|9948.1|9938.1|9945.5|9935.5|21
1623243750000|2021-06-09 13:02:30|9945.9|9935.9|9946|9936|9946.5|9936.5|9945.9|9935.9|8
1623243760000|2021-06-09 13:02:40|9946.1|9936.1|9946.6|9936.6|9947|9937|9946.1|9936.1|6
1623243770000|2021-06-09 13:02:50|9946.8|9936.8|9947.9|9937.9|9947.9|9937.9|9946.5|9936.5|6
1623243780000|2021-06-09 13:03:00|9948.1|9938.1|9947|9937|9948.9|9938.9|9947|9937|15
1623243790000|2021-06-09 13:03:10|9947.1|9937.1|9948.3|9938.3|9948.3|9938.3|9945.8|9935.8|15
1623243800000|2021-06-09 13:03:20|9947.5|9937.5|9949.1|9939.1|9949.1|9939.1|9947.1|9937.1|9
1623243810000|2021-06-09 13:03:30|9949.3|9939.3|9947.9|9937.9|9949.3|9939.3|9946.8|9936.8|15
1623243820000|2021-06-09 13:03:40|9947.4|9937.4|9946.1|9936.1|9947.8|9937.8|9946.1|9936.1|3
1623243830000|2021-06-09 13:03:50|9946.5|9936.5|9946.5|9936.5|9947.4|9937.4|9946.1|9936.1|11
1623243840000|2021-06-09 13:04:00|9947.3|9937.3|9947.8|9937.8|9947.8|9937.8|9946.5|9936.5|9
1623243850000|2021-06-09 13:04:10|9948|9938|9949.6|9939.6|9950.3|9940.3|9948|9938|15
1623243860000|2021-06-09 13:04:20|9949.9|9939.9|9950.8|9940.8|9951.9|9941.9|9949.9|9939.9|11
1623243870000|2021-06-09 13:04:30|9950.6|9940.6|9948.1|9938.1|9951|9941|9947.9|9937.9|19
1623243880000|2021-06-09 13:04:40|9948.3|9938.3|9950.6|9940.6|9950.6|9940.6|9948.1|9938.1|9
1623243890000|2021-06-09 13:04:50|9950.8|9940.8|9950.1|9940.1|9951.8|9941.8|9949.8|9939.8|23
1623243900000|2021-06-09 13:05:00|9949.6|9939.6|9948.1|9938.1|9950.1|9940.1|9948.1|9938.1|25
1623243910000|2021-06-09 13:05:10|9948|9938|9948.1|9938.1|9949.6|9939.6|9947.8|9937.8|20
1623243920000|2021-06-09 13:05:20|9947.8|9937.8|9947.1|9937.1|9948|9938|9947.1|9937.1|15
1623243930000|2021-06-09 13:05:30|9947|9937|9945|9935|9947|9937|9944.6|9934.6|18
1623243940000|2021-06-09 13:05:40|9945.6|9935.6|9945|9935|9946.1|9936.1|9943.8|9933.8|27
1623243950000|2021-06-09 13:05:50|9945.8|9935.8|9945|9935|9945.8|9935.8|9943.1|9933.1|22
1623243960000|2021-06-09 13:06:00|9944.1|9934.1|9942.9|9932.9|9944.5|9934.5|9942.9|9932.9|16
1623243970000|2021-06-09 13:06:10|9943.4|9933.4|9942.8|9932.8|9945.4|9935.4|9942.4|9932.4|15
1623243980000|2021-06-09 13:06:20|9942.3|9932.3|9942|9932|9942.8|9932.8|9942|9932|10
1623243990000|2021-06-09 13:06:30|9941.3|9931.3|9942.3|9932.3|9942.5|9932.5|9938.6|9928.6|19
1623244000000|2021-06-09 13:06:40|9941.6|9931.6|9942.4|9932.4|9942.4|9932.4|9940.9|9930.9|15
1623244010000|2021-06-09 13:06:50|9942.5|9932.5|9943.1|9933.1|9943.5|9933.5|9942.1|9932.1|13
1623244020000|2021-06-09 13:07:00|9943.4|9933.4|9940.9|9930.9|9943.5|9933.5|9940.9|9930.9|15
1623244030000|2021-06-09 13:07:10|9940.8|9930.8|9942.4|9932.4|9942.4|9932.4|9940.8|9930.8|7
1623244040000|2021-06-09 13:07:20|9942|9932|9942|9932|9943|9933|9941.9|9931.9|11
1623244050000|2021-06-09 13:07:30|9942.3|9932.3|9942|9932|9942.5|9932.5|9942|9932|9
1623244060000|2021-06-09 13:07:40|9942.5|9932.5|9943|9933|9943|9933|9942.5|9932.5|9
1623244070000|2021-06-09 13:07:50|9942.8|9932.8|9943.5|9933.5|9945.3|9935.3|9942.4|9932.4|14
1623244080000|2021-06-09 13:08:00|9943.3|9933.3|9943.5|9933.5|9943.5|9933.5|9942.8|9932.8|4
1623244090000|2021-06-09 13:08:10|9945.1|9935.1|9947.9|9937.9|9948|9938|9945.1|9935.1|13
1623244100000|2021-06-09 13:08:20|9948.6|9938.6|9950.5|9940.5|9950.5|9940.5|9948.6|9938.6|18
1623244110000|2021-06-09 13:08:30|9950.1|9940.1|9951.3|9941.3|9951.3|9941.3|9950.1|9940.1|9
1623244120000|2021-06-09 13:08:40|9951|9941|9951|9941|9951.5|9941.5|9948.8|9938.8|12
1623244130000|2021-06-09 13:08:50|9950.8|9940.8|9953.4|9943.4|9953.4|9943.4|9950.5|9940.5|11
1623244140000|2021-06-09 13:09:00|9952.1|9942.1|9952.4|9942.4|9952.9|9942.9|9951.3|9941.3|10
1623244150000|2021-06-09 13:09:10|9952.5|9942.5|9953.3|9943.3|9954|9944|9952.5|9942.5|9
1623244160000|2021-06-09 13:09:20|9953|9943|9953.5|9943.5|9953.5|9943.5|9952.8|9942.8|10
1623244170000|2021-06-09 13:09:30|9953.6|9943.6|9954.9|9944.9|9955.1|9945.1|9953.3|9943.3|8
1623244180000|2021-06-09 13:09:40|9954.6|9944.6|9955|9945|9955|9945|9954|9944|11
1623244190000|2021-06-09 13:09:50|9955.1|9945.1|9954.6|9944.6|9955.3|9945.3|9954.6|9944.6|5
1623244200000|2021-06-09 13:10:00|9954.9|9944.9|9956.5|9946.5|9956.5|9946.5|9954.5|9944.5|10
1623244210000|2021-06-09 13:10:10|9955.9|9945.9|9958.4|9948.4|9958.4|9948.4|9955.9|9945.9|10
1623244220000|2021-06-09 13:10:20|9958|9948|9960.4|9950.4|9960.4|9950.4|9958|9948|16
1623244230000|2021-06-09 13:10:30|9960.9|9950.9|9962.4|9952.4|9962.4|9952.4|9960.6|9950.6|17
1623244240000|2021-06-09 13:10:40|9962.5|9952.5|9964.4|9954.4|9964.4|9954.4|9962.5|9952.5|10
1623244250000|2021-06-09 13:10:50|9965|9955|9964.5|9954.5|9965.8|9955.8|9964.5|9954.5|8
1623244260000|2021-06-09 13:11:00|9964.8|9954.8|9964.9|9954.9|9964.9|9954.9|9964|9954|5
1623244270000|2021-06-09 13:11:10|9964.6|9954.6|9966.6|9956.6|9966.6|9956.6|9964.6|9954.6|14
1623244280000|2021-06-09 13:11:20|9968.9|9958.9|9969.3|9959.3|9969.3|9959.3|9967.4|9957.4|8
1623244290000|2021-06-09 13:11:30|9968.9|9958.9|9968.3|9958.3|9969.6|9959.6|9967.6|9957.6|12
1623244300000|2021-06-09 13:11:40|9968.4|9958.4|9972.4|9962.4|9972.4|9962.4|9968.4|9958.4|18
1623244310000|2021-06-09 13:11:50|9972.5|9962.5|9974.3|9964.3|9974.3|9964.3|9971.8|9961.8|12
1623244320000|2021-06-09 13:12:00|9974.6|9964.6|9975.4|9965.4|9975.4|9965.4|9974.6|9964.6|2
1623244330000|2021-06-09 13:12:10|9975.3|9965.3|9972.3|9962.3|9975.3|9965.3|9971.5|9961.5|13
1623244340000|2021-06-09 13:12:20|9972.6|9962.6|9972|9962|9973.3|9963.3|9972|9962|7
1623244350000|2021-06-09 13:12:30|9972.1|9962.1|9974.5|9964.5|9974.5|9964.5|9971.8|9961.8|11
1623244360000|2021-06-09 13:12:40|9974.8|9964.8|9975.8|9965.8|9976.1|9966.1|9974.8|9964.8|5
1623244370000|2021-06-09 13:12:50|9975.5|9965.5|9975.3|9965.3|9975.5|9965.5|9974.8|9964.8|5
1623244380000|2021-06-09 13:13:00|9974.9|9964.9|9976.1|9966.1|9976.1|9966.1|9974.9|9964.9|4
1623244390000|2021-06-09 13:13:10|9976|9966|9976.8|9966.8|9976.8|9966.8|9976|9966|5
1623244400000|2021-06-09 13:13:20|9976.5|9966.5|9974.5|9964.5|9976.5|9966.5|9974.5|9964.5|4
1623244410000|2021-06-09 13:13:30|9974.9|9964.9|9975.1|9965.1|9975.1|9965.1|9974.8|9964.8|4
1623244420000|2021-06-09 13:13:40|9975|9965|9975.8|9965.8|9975.9|9965.9|9975|9965|5
1623244430000|2021-06-09 13:13:50|9975.6|9965.6|9975.1|9965.1|9975.6|9965.6|9974.6|9964.6|8
1623244440000|2021-06-09 13:14:00|9974.6|9964.6|9975.1|9965.1|9976.6|9966.6|9974.5|9964.5|13
1623244450000|2021-06-09 13:14:10|9975|9965|9972.8|9962.8|9975|9965|9972.5|9962.5|7
1623244460000|2021-06-09 13:14:20|9972.9|9962.9|9973.6|9963.6|9974.1|9964.1|9972.9|9962.9|6
1623244470000|2021-06-09 13:14:30|9973.1|9963.1|9973.5|9963.5|9973.5|9963.5|9973.1|9963.1|4
1623244480000|2021-06-09 13:14:40|9973.1|9963.1|9972.1|9962.1|9973.1|9963.1|9972.1|9962.1|2
1623244490000|2021-06-09 13:14:50|9971.9|9961.9|9973.3|9963.3|9973.3|9963.3|9971.9|9961.9|4
1623244500000|2021-06-09 13:15:00|9973.1|9963.1|9977.9|9967.9|9977.9|9967.9|9973.1|9963.1|13
1623244510000|2021-06-09 13:15:10|9978|9968|9978.9|9968.9|9979.3|9969.3|9978|9968|8
1623244520000|2021-06-09 13:15:20|9979|9969|9978.9|9968.9|9979|9969|9978.9|9968.9|2
1623244540000|2021-06-09 13:15:40|9979|9969|9979|9969|9979|9969|9979|9969|1
1623244550000|2021-06-09 13:15:50|9980.8|9970.8|9987.4|9977.4|9987.4|9977.4|9980.8|9970.8|17
1623244560000|2021-06-09 13:16:00|9987.1|9977.1|9984.4|9974.4|9987.1|9977.1|9983.9|9973.9|14
1623244570000|2021-06-09 13:16:10|9983.9|9973.9|9983.5|9973.5|9984.4|9974.4|9983.5|9973.5|3
1623244580000|2021-06-09 13:16:20|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|1
1623244590000|2021-06-09 13:16:30|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1623244600000|2021-06-09 13:16:40|9984.8|9974.8|9986.1|9976.1|9987.3|9977.3|9984.8|9974.8|14
1623244610000|2021-06-09 13:16:50|9986.5|9976.5|9985|9975|9987.1|9977.1|9984.8|9974.8|9
1623244620000|2021-06-09 13:17:00|9985.3|9975.3|9987.4|9977.4|9987.4|9977.4|9985.3|9975.3|7
1623244630000|2021-06-09 13:17:10|9987.8|9977.8|9988.8|9978.8|9989.5|9979.5|9987.8|9977.8|14
1623244640000|2021-06-09 13:17:20|9988.6|9978.6|9988.5|9978.5|9988.9|9978.9|9988.4|9978.4|10
1623244650000|2021-06-09 13:17:30|9987.6|9977.6|9985.4|9975.4|9987.6|9977.6|9984.1|9974.1|12
1623244660000|2021-06-09 13:17:40|9984.6|9974.6|9980.5|9970.5|9984.6|9974.6|9980.5|9970.5|10
1623244670000|2021-06-09 13:17:50|9980.8|9970.8|9979.3|9969.3|9980.8|9970.8|9978.8|9968.8|11
1623244680000|2021-06-09 13:18:00|9980.8|9970.8|9985.5|9975.5|9985.5|9975.5|9980.8|9970.8|25
1623244690000|2021-06-09 13:18:10|9985.3|9975.3|9983|9973|9985.8|9975.8|9983|9973|7
1623244700000|2021-06-09 13:18:20|9982.9|9972.9|9980.3|9970.3|9983.1|9973.1|9980.3|9970.3|12
1623244710000|2021-06-09 13:18:30|9979.8|9969.8|9979.3|9969.3|9980|9970|9979|9969|7
1623244730000|2021-06-09 13:18:50|9979.1|9969.1|9978.5|9968.5|9979.1|9969.1|9978|9968|4
1623244740000|2021-06-09 13:19:00|9981.6|9971.6|9981.9|9971.9|9982.1|9972.1|9981.6|9971.6|4
1623244750000|2021-06-09 13:19:10|9982.4|9972.4|9981.3|9971.3|9983.9|9973.9|9981|9971|12
1623244760000|2021-06-09 13:19:20|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1623244770000|2021-06-09 13:19:30|9981.3|9971.3|9982.9|9972.9|9983.1|9973.1|9981.3|9971.3|8
1623244780000|2021-06-09 13:19:40|9982.5|9972.5|9981.8|9971.8|9982.6|9972.6|9981.4|9971.4|10
1623244790000|2021-06-09 13:19:50|9982.4|9972.4|9981.5|9971.5|9982.6|9972.6|9981.4|9971.4|12
1623244800000|2021-06-09 13:20:00|9981.6|9971.6|9987.3|9977.3|9987.3|9977.3|9981.6|9971.6|12
1623244810000|2021-06-09 13:20:10|9987.5|9977.5|9987|9977|9987.5|9977.5|9987|9977|4
1623244820000|2021-06-09 13:20:20|9987.1|9977.1|9988.8|9978.8|9988.8|9978.8|9987.1|9977.1|4
1623244830000|2021-06-09 13:20:30|9988.9|9978.9|9988.3|9978.3|9988.9|9978.9|9988.3|9978.3|3
1623244840000|2021-06-09 13:20:40|9987.8|9977.8|9987|9977|9987.8|9977.8|9987|9977|4
1623244850000|2021-06-09 13:20:50|9986.9|9976.9|9986|9976|9986.9|9976.9|9985.3|9975.3|14
1623244860000|2021-06-09 13:21:00|9986.1|9976.1|9989.5|9979.5|9989.6|9979.6|9986.1|9976.1|12
1623244870000|2021-06-09 13:21:10|9989.4|9979.4|9988.3|9978.3|9989.4|9979.4|9988.3|9978.3|5
1623244880000|2021-06-09 13:21:20|9988|9978|9988|9978|9988.1|9978.1|9986.9|9976.9|15
1623244890000|2021-06-09 13:21:30|9987.6|9977.6|9984.5|9974.5|9988|9978|9984.1|9974.1|13
1623244900000|2021-06-09 13:21:40|9984.4|9974.4|9983|9973|9984.4|9974.4|9982.4|9972.4|9
1623244910000|2021-06-09 13:21:50|9983.1|9973.1|9983.3|9973.3|9983.3|9973.3|9983.1|9973.1|4
1623244920000|2021-06-09 13:22:00|9985.8|9975.8|9984.3|9974.3|9987|9977|9984.3|9974.3|10
1623244930000|2021-06-09 13:22:10|9983.9|9973.9|9982.8|9972.8|9983.9|9973.9|9982.6|9972.6|6
1623244940000|2021-06-09 13:22:20|9982.6|9972.6|9983.5|9973.5|9983.5|9973.5|9982.1|9972.1|6
1623244950000|2021-06-09 13:22:30|9983.8|9973.8|9987.8|9977.8|9987.8|9977.8|9983.8|9973.8|8
1623244960000|2021-06-09 13:22:40|9988.3|9978.3|9988.5|9978.5|9988.5|9978.5|9987|9977|9
1623244970000|2021-06-09 13:22:50|9988.8|9978.8|9988.5|9978.5|9988.8|9978.8|9987.9|9977.9|5
1623244980000|2021-06-09 13:23:00|9988.1|9978.1|9992.9|9982.9|9992.9|9982.9|9988.1|9978.1|17
1623244990000|2021-06-09 13:23:10|9992.8|9982.8|9990.3|9980.3|9992.8|9982.8|9990.3|9980.3|10
1623245000000|2021-06-09 13:23:20|9990.1|9980.1|9990.9|9980.9|9990.9|9980.9|9988.6|9978.6|12
1623245010000|2021-06-09 13:23:30|9991.3|9981.3|9987.9|9977.9|9991.8|9981.8|9987.9|9977.9|11
1623245020000|2021-06-09 13:23:40|9987.6|9977.6|9987.9|9977.9|9987.9|9977.9|9986.8|9976.8|9
1623245030000|2021-06-09 13:23:50|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.4|9977.4|4
1623245040000|2021-06-09 13:24:00|9987.8|9977.8|9989|9979|9989|9979|9987.8|9977.8|4
1623245050000|2021-06-09 13:24:10|9989.3|9979.3|9987.9|9977.9|9989.3|9979.3|9987.9|9977.9|4
1623245060000|2021-06-09 13:24:20|9987.8|9977.8|9989|9979|9989.4|9979.4|9987.5|9977.5|10
1623245070000|2021-06-09 13:24:30|9988.9|9978.9|9988.9|9978.9|9989.1|9979.1|9987.9|9977.9|7
1623245080000|2021-06-09 13:24:40|9988.4|9978.4|9986.6|9976.6|9988.4|9978.4|9986.6|9976.6|4
1623245090000|2021-06-09 13:24:50|9986|9976|9987|9977|9987.5|9977.5|9986|9976|8
1623245100000|2021-06-09 13:25:00|9986.9|9976.9|9989.5|9979.5|9989.5|9979.5|9986.5|9976.5|14
1623245110000|2021-06-09 13:25:10|9989.3|9979.3|9988.5|9978.5|9989.3|9979.3|9988|9978|6
1623245120000|2021-06-09 13:25:20|9988.8|9978.8|9989.1|9979.1|9989.1|9979.1|9988.3|9978.3|7
1623245130000|2021-06-09 13:25:30|9989|9979|9989.4|9979.4|9989.5|9979.5|9989|9979|5
1623245140000|2021-06-09 13:25:40|9989.5|9979.5|9989.5|9979.5|9989.8|9979.8|9989.5|9979.5|6
1623245150000|2021-06-09 13:25:50|9989.4|9979.4|9986.1|9976.1|9989.4|9979.4|9986.1|9976.1|7
1623245160000|2021-06-09 13:26:00|9986|9976|9987.5|9977.5|9989.5|9979.5|9986|9976|7
1623245170000|2021-06-09 13:26:10|9987.1|9977.1|9986.1|9976.1|9987.1|9977.1|9986.1|9976.1|4
1623245180000|2021-06-09 13:26:20|9986|9976|9986|9976|9986|9976|9986|9976|1
1623245190000|2021-06-09 13:26:30|9985.9|9975.9|9986.1|9976.1|9986.1|9976.1|9985.9|9975.9|6
1623245200000|2021-06-09 13:26:40|9986.4|9976.4|9986.1|9976.1|9986.4|9976.4|9986.1|9976.1|2
1623245210000|2021-06-09 13:26:50|9986|9976|9986|9976|9986|9976|9986|9976|1
1623245230000|2021-06-09 13:27:10|9985.8|9975.8|9986.3|9976.3|9986.3|9976.3|9985.5|9975.5|6
1623245240000|2021-06-09 13:27:20|9985.8|9975.8|9985.5|9975.5|9985.8|9975.8|9985.5|9975.5|2
1623245250000|2021-06-09 13:27:30|9985.8|9975.8|9985.8|9975.8|9986.5|9976.5|9985.5|9975.5|6
1623245260000|2021-06-09 13:27:40|9986.3|9976.3|9983.3|9973.3|9986.3|9976.3|9983.3|9973.3|8
1623245270000|2021-06-09 13:27:50|9983.5|9973.5|9982.1|9972.1|9983.5|9973.5|9981.9|9971.9|11
1623245280000|2021-06-09 13:28:00|9982|9972|9981.5|9971.5|9982.8|9972.8|9981.5|9971.5|9
1623245290000|2021-06-09 13:28:10|9981|9971|9978.6|9968.6|9981|9971|9978.5|9968.5|7
1623245300000|2021-06-09 13:28:20|9978.5|9968.5|9982.9|9972.9|9982.9|9972.9|9977.3|9967.3|14
1623245310000|2021-06-09 13:28:30|9982.8|9972.8|9982.1|9972.1|9983.8|9973.8|9982.1|9972.1|9
1623245320000|2021-06-09 13:28:40|9983|9973|9982.9|9972.9|9983|9973|9982|9972|5
1623245330000|2021-06-09 13:28:50|9982.5|9972.5|9982.1|9972.1|9982.5|9972.5|9982.1|9972.1|6
1623245340000|2021-06-09 13:29:00|9982.5|9972.5|9982.9|9972.9|9983.5|9973.5|9982.1|9972.1|9
1623245350000|2021-06-09 13:29:10|9983|9973|9983.6|9973.6|9984.3|9974.3|9982.9|9972.9|5
1623245360000|2021-06-09 13:29:20|9983.3|9973.3|9983.1|9973.1|9983.3|9973.3|9982.1|9972.1|8
1623245370000|2021-06-09 13:29:30|9982.6|9972.6|9982.3|9972.3|9982.8|9972.8|9982.1|9972.1|6
1623245380000|2021-06-09 13:29:40|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1623245390000|2021-06-09 13:29:50|9982.4|9972.4|9982|9972|9982.5|9972.5|9981.5|9971.5|5
1623245400000|2021-06-09 13:30:00|9981.8|9971.8|9982.4|9972.4|9983.3|9973.3|9981.8|9971.8|8
1623245410000|2021-06-09 13:30:10|9982.6|9972.6|9981.8|9971.8|9983.3|9973.3|9981.8|9971.8|5
1623245420000|2021-06-09 13:30:20|9981.6|9971.6|9974|9964|9981.6|9971.6|9974|9964|14
1623245430000|2021-06-09 13:30:30|9973.9|9963.9|9971.3|9961.3|9973.9|9963.9|9970.4|9960.4|13
1623245440000|2021-06-09 13:30:40|9971.6|9961.6|9974.1|9964.1|9974.4|9964.4|9971.6|9961.6|16
1623245450000|2021-06-09 13:30:50|9974.4|9964.4|9974.3|9964.3|9974.4|9964.4|9973.1|9963.1|9
1623245460000|2021-06-09 13:31:00|9974.1|9964.1|9970.6|9960.6|9974.1|9964.1|9970.4|9960.4|10
1623245470000|2021-06-09 13:31:10|9970.5|9960.5|9971|9961|9971|9961|9969.3|9959.3|17
1623245480000|2021-06-09 13:31:20|9970.9|9960.9|9972.5|9962.5|9974|9964|9970|9960|15
1623245490000|2021-06-09 13:31:30|9973|9963|9972.4|9962.4|9974.1|9964.1|9971.6|9961.6|17
1623245500000|2021-06-09 13:31:40|9972|9962|9972|9962|9973.1|9963.1|9971.4|9961.4|17
1623245510000|2021-06-09 13:31:50|9971.9|9961.9|9973.6|9963.6|9974|9964|9970.5|9960.5|18
1623245520000|2021-06-09 13:32:00|9974|9964|9974.6|9964.6|9976.6|9966.6|9974|9964|13
1623245530000|2021-06-09 13:32:10|9975.3|9965.3|9974.1|9964.1|9975.9|9965.9|9974.1|9964.1|9
1623245540000|2021-06-09 13:32:20|9973.6|9963.6|9971.6|9961.6|9974.1|9964.1|9971.3|9961.3|11
1623245550000|2021-06-09 13:32:30|9971.3|9961.3|9974.1|9964.1|9974.4|9964.4|9971.1|9961.1|16
1623245560000|2021-06-09 13:32:40|9975.6|9965.6|9977|9967|9977.8|9967.8|9975.6|9965.6|17
1623245570000|2021-06-09 13:32:50|9976.9|9966.9|9974.1|9964.1|9977|9967|9974.1|9964.1|11
1623245580000|2021-06-09 13:33:00|9974.4|9964.4|9973.3|9963.3|9975|9965|9973.3|9963.3|15
1623245590000|2021-06-09 13:33:10|9973.4|9963.4|9972.4|9962.4|9973.4|9963.4|9972.4|9962.4|4
1623245600000|2021-06-09 13:33:20|9971.9|9961.9|9972.4|9962.4|9972.8|9962.8|9971.6|9961.6|8
1623245610000|2021-06-09 13:33:30|9971.9|9961.9|9968.4|9958.4|9971.9|9961.9|9967.9|9957.9|13
1623245620000|2021-06-09 13:33:40|9968.5|9958.5|9968.9|9958.9|9969.9|9959.9|9967.6|9957.6|16
1623245630000|2021-06-09 13:33:50|9968.6|9958.6|9967|9957|9968.6|9958.6|9967|9957|11
1623245640000|2021-06-09 13:34:00|9966.6|9956.6|9966.4|9956.4|9966.6|9956.6|9966.1|9956.1|7
1623245650000|2021-06-09 13:34:10|9966.3|9956.3|9964.8|9954.8|9966.5|9956.5|9964.6|9954.6|10
1623245660000|2021-06-09 13:34:20|9964.1|9954.1|9966.6|9956.6|9966.9|9956.9|9964|9954|9
1623245670000|2021-06-09 13:34:30|9966.4|9956.4|9965.6|9955.6|9966.6|9956.6|9965.6|9955.6|7
1623245680000|2021-06-09 13:34:40|9965.3|9955.3|9964.8|9954.8|9965.8|9955.8|9964.8|9954.8|6
1623245690000|2021-06-09 13:34:50|9964.3|9954.3|9965.5|9955.5|9965.5|9955.5|9964.3|9954.3|5
1623245700000|2021-06-09 13:35:00|9966|9956|9967.6|9957.6|9967.6|9957.6|9966|9956|5
1623245710000|2021-06-09 13:35:10|9968.3|9958.3|9964.8|9954.8|9968.3|9958.3|9964.8|9954.8|7
1623245720000|2021-06-09 13:35:20|9964.9|9954.9|9965.6|9955.6|9966.6|9956.6|9964.9|9954.9|8
1623245730000|2021-06-09 13:35:30|9965.4|9955.4|9964.8|9954.8|9965.4|9955.4|9964.8|9954.8|3
1623245740000|2021-06-09 13:35:40|9964.9|9954.9|9964.3|9954.3|9965.1|9955.1|9964.3|9954.3|6
1623245750000|2021-06-09 13:35:50|9960.6|9950.6|9960|9950|9960.6|9950.6|9960|9950|4
1623245760000|2021-06-09 13:36:00|9960.1|9950.1|9962.4|9952.4|9962.4|9952.4|9960.1|9950.1|11
1623245770000|2021-06-09 13:36:10|9964|9954|9960.1|9950.1|9964|9954|9960.1|9950.1|14
1623245780000|2021-06-09 13:36:20|9960.4|9950.4|9960.1|9950.1|9960.6|9950.6|9960.1|9950.1|7
1623245790000|2021-06-09 13:36:30|9960.8|9950.8|9959.6|9949.6|9960.8|9950.8|9959.6|9949.6|5
1623245800000|2021-06-09 13:36:40|9959.5|9949.5|9959.8|9949.8|9959.8|9949.8|9958.9|9948.9|5
1623245810000|2021-06-09 13:36:50|9959.9|9949.9|9960.4|9950.4|9960.6|9950.6|9959.9|9949.9|3
1623245820000|2021-06-09 13:37:00|9960.1|9950.1|9958.9|9948.9|9960.1|9950.1|9958.6|9948.6|7
1623245830000|2021-06-09 13:37:10|9958.6|9948.6|9955.4|9945.4|9958.6|9948.6|9955.4|9945.4|14
1623245840000|2021-06-09 13:37:20|9954.1|9944.1|9954.5|9944.5|9955.6|9945.6|9954.1|9944.1|16
1623245850000|2021-06-09 13:37:30|9954.6|9944.6|9956.9|9946.9|9956.9|9946.9|9954.6|9944.6|13
1623245860000|2021-06-09 13:37:40|9957.3|9947.3|9957.5|9947.5|9957.5|9947.5|9955.4|9945.4|14
1623245870000|2021-06-09 13:37:50|9957.6|9947.6|9957.6|9947.6|9957.9|9947.9|9957.6|9947.6|3
1623245880000|2021-06-09 13:38:00|9958.1|9948.1|9956.4|9946.4|9958.1|9948.1|9956.3|9946.3|6
1623245890000|2021-06-09 13:38:10|9956.5|9946.5|9958.3|9948.3|9958.6|9948.6|9956.5|9946.5|14
1623245900000|2021-06-09 13:38:20|9958.9|9948.9|9959.5|9949.5|9959.8|9949.8|9958.9|9948.9|8
1623245920000|2021-06-09 13:38:40|9959.4|9949.4|9957.9|9947.9|9959.8|9949.8|9957.1|9947.1|12
1623245930000|2021-06-09 13:38:50|9957.4|9947.4|9958|9948|9959.5|9949.5|9957.4|9947.4|11
1623245940000|2021-06-09 13:39:00|9958.1|9948.1|9958.9|9948.9|9958.9|9948.9|9957.8|9947.8|9
1623245950000|2021-06-09 13:39:10|9958.8|9948.8|9963.1|9953.1|9963.1|9953.1|9958.8|9948.8|10
1623245960000|2021-06-09 13:39:20|9963.3|9953.3|9963.4|9953.4|9963.4|9953.4|9963|9953|4
1623245970000|2021-06-09 13:39:30|9963.6|9953.6|9960.8|9950.8|9963.6|9953.6|9959.9|9949.9|12
1623245980000|2021-06-09 13:39:40|9961.1|9951.1|9961|9951|9961.6|9951.6|9961|9951|4
1623245990000|2021-06-09 13:39:50|9961.4|9951.4|9960.8|9950.8|9961.4|9951.4|9960.1|9950.1|10
1623246000000|2021-06-09 13:40:00|9961.1|9951.1|9962.1|9952.1|9962.1|9952.1|9961|9951|7
1623246010000|2021-06-09 13:40:10|9961.1|9951.1|9959|9949|9961.5|9951.5|9959|9949|12
1623246020000|2021-06-09 13:40:20|9957.9|9947.9|9956.1|9946.1|9957.9|9947.9|9956.1|9946.1|9
1623246030000|2021-06-09 13:40:30|9955.9|9945.9|9949.6|9939.6|9955.9|9945.9|9949.4|9939.4|13
1623246040000|2021-06-09 13:40:40|9949.4|9939.4|9951.4|9941.4|9951.4|9941.4|9948.5|9938.5|11
1623246050000|2021-06-09 13:40:50|9952|9942|9951.3|9941.3|9952.9|9942.9|9951.3|9941.3|17
1623246060000|2021-06-09 13:41:00|9950.9|9940.9|9949.5|9939.5|9952.1|9942.1|9949.5|9939.5|16
1623246070000|2021-06-09 13:41:10|9949.1|9939.1|9947.9|9937.9|9949.1|9939.1|9947.4|9937.4|13
1623246080000|2021-06-09 13:41:20|9947.5|9937.5|9949.4|9939.4|9949.4|9939.4|9947.5|9937.5|12
1623246090000|2021-06-09 13:41:30|9950.5|9940.5|9951.6|9941.6|9953.5|9943.5|9950.5|9940.5|13
1623246100000|2021-06-09 13:41:40|9951.8|9941.8|9948.9|9938.9|9952.3|9942.3|9948.9|9938.9|16
1623246110000|2021-06-09 13:41:50|9949.5|9939.5|9951.8|9941.8|9951.8|9941.8|9949.1|9939.1|14
1623246120000|2021-06-09 13:42:00|9952|9942|9955.1|9945.1|9955.1|9945.1|9952|9942|19
1623246130000|2021-06-09 13:42:10|9954.9|9944.9|9954.4|9944.4|9955.4|9945.4|9954.1|9944.1|7
1623246140000|2021-06-09 13:42:20|9954.5|9944.5|9955.3|9945.3|9955.6|9945.6|9954.4|9944.4|13
1623246150000|2021-06-09 13:42:30|9955.9|9945.9|9957.1|9947.1|9959.1|9949.1|9955.9|9945.9|15
1623246160000|2021-06-09 13:42:40|9957|9947|9957.1|9947.1|9957.5|9947.5|9955.5|9945.5|18
1623246170000|2021-06-09 13:42:50|9957.4|9947.4|9959.3|9949.3|9959.3|9949.3|9957.1|9947.1|7
1623246180000|2021-06-09 13:43:00|9959.9|9949.9|9959.1|9949.1|9960.4|9950.4|9958.6|9948.6|12
1623246190000|2021-06-09 13:43:10|9959.4|9949.4|9955.8|9945.8|9959.9|9949.9|9955.8|9945.8|17
1623246200000|2021-06-09 13:43:20|9956.5|9946.5|9957.3|9947.3|9957.3|9947.3|9955.5|9945.5|13
1623246210000|2021-06-09 13:43:30|9957.8|9947.8|9959.5|9949.5|9959.5|9949.5|9956.8|9946.8|14
1623246220000|2021-06-09 13:43:40|9959.8|9949.8|9959|9949|9960.4|9950.4|9958.9|9948.9|13
1623246230000|2021-06-09 13:43:50|9958.9|9948.9|9958.1|9948.1|9958.9|9948.9|9957.9|9947.9|5
1623246240000|2021-06-09 13:44:00|9958.3|9948.3|9958.3|9948.3|9958.4|9948.4|9958.3|9948.3|3
1623246250000|2021-06-09 13:44:10|9958|9948|9959.6|9949.6|9960|9950|9956.9|9946.9|16
1623246260000|2021-06-09 13:44:20|9959.4|9949.4|9958.3|9948.3|9959.4|9949.4|9957.6|9947.6|12
1623246270000|2021-06-09 13:44:30|9958.1|9948.1|9958.4|9948.4|9958.6|9948.6|9958.1|9948.1|6
1623246280000|2021-06-09 13:44:40|9958.6|9948.6|9959.6|9949.6|9959.6|9949.6|9958.4|9948.4|7
1623246290000|2021-06-09 13:44:50|9960.4|9950.4|9958.3|9948.3|9960.4|9950.4|9957.1|9947.1|10
1623246300000|2021-06-09 13:45:00|9958.6|9948.6|9953.9|9943.9|9958.6|9948.6|9953.5|9943.5|18
1623246310000|2021-06-09 13:45:10|9954.3|9944.3|9954.1|9944.1|9955|9945|9953.8|9943.8|10
1623246320000|2021-06-09 13:45:20|9953.8|9943.8|9954.3|9944.3|9954.4|9944.4|9952.9|9942.9|12
1623246330000|2021-06-09 13:45:30|9954.1|9944.1|9954.1|9944.1|9954.3|9944.3|9954.1|9944.1|3
1623246340000|2021-06-09 13:45:40|9953.9|9943.9|9957.1|9947.1|9957.1|9947.1|9953.4|9943.4|7
1623246350000|2021-06-09 13:45:50|9956.6|9946.6|9957.1|9947.1|9957.1|9947.1|9956.1|9946.1|4
1623246360000|2021-06-09 13:46:00|9956.6|9946.6|9956|9946|9956.6|9946.6|9956|9946|6
1623246370000|2021-06-09 13:46:10|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1623246380000|2021-06-09 13:46:20|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|1
1623246390000|2021-06-09 13:46:30|9956.4|9946.4|9957.3|9947.3|9957.3|9947.3|9956.4|9946.4|3
1623246400000|2021-06-09 13:46:40|9956.8|9946.8|9957.1|9947.1|9957.1|9947.1|9956.8|9946.8|4
1623246410000|2021-06-09 13:46:50|9956.3|9946.3|9956.9|9946.9|9956.9|9946.9|9955.8|9945.8|8
1623246420000|2021-06-09 13:47:00|9957.4|9947.4|9957.4|9947.4|9957.4|9947.4|9957.1|9947.1|5
1623246430000|2021-06-09 13:47:10|9957.6|9947.6|9959|9949|9959.1|9949.1|9957.6|9947.6|6
1623246440000|2021-06-09 13:47:20|9959.1|9949.1|9959.3|9949.3|9959.3|9949.3|9959.1|9949.1|2
1623246450000|2021-06-09 13:47:30|9959.4|9949.4|9960.9|9950.9|9960.9|9950.9|9959.4|9949.4|10
1623246460000|2021-06-09 13:47:40|9961.1|9951.1|9958.9|9948.9|9961.9|9951.9|9958.9|9948.9|6
1623246470000|2021-06-09 13:47:50|9959.6|9949.6|9957.6|9947.6|9959.6|9949.6|9957.6|9947.6|6
1623246480000|2021-06-09 13:48:00|9958|9948|9958.6|9948.6|9958.6|9948.6|9958|9948|2
1623246490000|2021-06-09 13:48:10|9959.5|9949.5|9958.9|9948.9|9959.6|9949.6|9958.9|9948.9|4
1623246500000|2021-06-09 13:48:20|9959|9949|9960.1|9950.1|9960.1|9950.1|9958.4|9948.4|6
1623246510000|2021-06-09 13:48:30|9960|9950|9960|9950|9960|9950|9960|9950|1
1623246520000|2021-06-09 13:48:40|9959.1|9949.1|9959|9949|9959.1|9949.1|9959|9949|2
1623246530000|2021-06-09 13:48:50|9958.9|9948.9|9956.8|9946.8|9958.9|9948.9|9956.8|9946.8|7
1623246540000|2021-06-09 13:49:00|9956.4|9946.4|9952.1|9942.1|9956.4|9946.4|9952|9942|10
1623246550000|2021-06-09 13:49:10|9952.5|9942.5|9951.3|9941.3|9954.3|9944.3|9951.3|9941.3|13
1623246560000|2021-06-09 13:49:20|9951|9941|9952|9942|9952.3|9942.3|9950.1|9940.1|14
1623246570000|2021-06-09 13:49:30|9952.1|9942.1|9949.8|9939.8|9952.1|9942.1|9948.5|9938.5|18
1623246580000|2021-06-09 13:49:40|9950|9940|9949.6|9939.6|9951.9|9941.9|9948.9|9938.9|16
1623246590000|2021-06-09 13:49:50|9948.9|9938.9|9948.6|9938.6|9949|9939|9948.3|9938.3|9
1623246600000|2021-06-09 13:50:00|9948.8|9938.8|9949.1|9939.1|9949.1|9939.1|9948.8|9938.8|3
1623246610000|2021-06-09 13:50:10|9949|9939|9948.6|9938.6|9949.3|9939.3|9948.1|9938.1|9
1623246620000|2021-06-09 13:50:20|9948.8|9938.8|9948.4|9938.4|9949.1|9939.1|9947.9|9937.9|12
1623246630000|2021-06-09 13:50:30|9947.6|9937.6|9947.6|9937.6|9947.6|9937.6|9947.4|9937.4|7
1623246640000|2021-06-09 13:50:40|9947.8|9937.8|9948.4|9938.4|9948.4|9938.4|9947.4|9937.4|6
1623246650000|2021-06-09 13:50:50|9947.5|9937.5|9947.6|9937.6|9947.6|9937.6|9947.5|9937.5|2
1623246660000|2021-06-09 13:51:00|9947.9|9937.9|9949.1|9939.1|9949.4|9939.4|9947.4|9937.4|9
1623246670000|2021-06-09 13:51:10|9949.4|9939.4|9949.1|9939.1|9949.9|9939.9|9949.1|9939.1|4
1623246680000|2021-06-09 13:51:20|9948.9|9938.9|9948.4|9938.4|9948.9|9938.9|9947|9937|7
1623246690000|2021-06-09 13:51:30|9948.9|9938.9|9948.8|9938.8|9949.6|9939.6|9948.8|9938.8|4
1623246700000|2021-06-09 13:51:40|9948.3|9938.3|9948.8|9938.8|9948.8|9938.8|9948.1|9938.1|5
1623246710000|2021-06-09 13:51:50|9948.6|9938.6|9947.5|9937.5|9948.8|9938.8|9947.5|9937.5|7
1623246720000|2021-06-09 13:52:00|9947.8|9937.8|9948.1|9938.1|9948.3|9938.3|9947.8|9937.8|4
1623246730000|2021-06-09 13:52:10|9948.4|9938.4|9944.4|9934.4|9948.4|9938.4|9944.3|9934.3|16
1623246740000|2021-06-09 13:52:20|9944.3|9934.3|9944.6|9934.6|9945.3|9935.3|9944|9934|17
1623246750000|2021-06-09 13:52:30|9944.4|9934.4|9944.3|9934.3|9944.4|9934.4|9943.4|9933.4|13
1623246760000|2021-06-09 13:52:40|9943.5|9933.5|9943.5|9933.5|9944.4|9934.4|9943.4|9933.4|17
1623246770000|2021-06-09 13:52:50|9943.9|9933.9|9945.6|9935.6|9945.6|9935.6|9943.9|9933.9|11
1623246780000|2021-06-09 13:53:00|9945.4|9935.4|9944.9|9934.9|9945.4|9935.4|9944.9|9934.9|4
1623246790000|2021-06-09 13:53:10|9945.4|9935.4|9946|9936|9946.1|9936.1|9945.4|9935.4|9
1623246800000|2021-06-09 13:53:20|9946.1|9936.1|9947.4|9937.4|9947.4|9937.4|9946.1|9936.1|6
1623246810000|2021-06-09 13:53:30|9947.5|9937.5|9947.8|9937.8|9947.8|9937.8|9947.5|9937.5|4
1623246820000|2021-06-09 13:53:40|9947.6|9937.6|9945.4|9935.4|9947.8|9937.8|9945.4|9935.4|9
1623246830000|2021-06-09 13:53:50|9945.1|9935.1|9944.9|9934.9|9945.1|9935.1|9944.8|9934.8|4
1623246840000|2021-06-09 13:54:00|9945|9935|9945.9|9935.9|9946.3|9936.3|9944.9|9934.9|6
1623246850000|2021-06-09 13:54:10|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|1
1623246860000|2021-06-09 13:54:20|9946.1|9936.1|9946.4|9936.4|9946.5|9936.5|9946.1|9936.1|3
1623246870000|2021-06-09 13:54:30|9946.6|9936.6|9947.5|9937.5|9947.6|9937.6|9946.6|9936.6|6
1623246880000|2021-06-09 13:54:40|9947.6|9937.6|9949.5|9939.5|9950.1|9940.1|9946.9|9936.9|8
1623246890000|2021-06-09 13:54:50|9949.6|9939.6|9950.5|9940.5|9951.3|9941.3|9949.6|9939.6|5
1623246900000|2021-06-09 13:55:00|9950|9940|9953|9943|9953|9943|9950|9940|9
1623246910000|2021-06-09 13:55:10|9952.9|9942.9|9953.1|9943.1|9953.1|9943.1|9952.5|9942.5|6
1623246920000|2021-06-09 13:55:20|9953.8|9943.8|9955.3|9945.3|9955.3|9945.3|9953.8|9943.8|7
1623246930000|2021-06-09 13:55:30|9955.1|9945.1|9955.3|9945.3|9955.3|9945.3|9955.1|9945.1|2
1623246940000|2021-06-09 13:55:40|9956.1|9946.1|9952.9|9942.9|9956.4|9946.4|9952.9|9942.9|9
1623246950000|2021-06-09 13:55:50|9952.6|9942.6|9951.6|9941.6|9952.6|9942.6|9951.6|9941.6|8
1623246960000|2021-06-09 13:56:00|9951.4|9941.4|9955|9945|9955|9945|9951.4|9941.4|11
1623246970000|2021-06-09 13:56:10|9955.1|9945.1|9955|9945|9955.1|9945.1|9954.5|9944.5|13
1623246980000|2021-06-09 13:56:20|9955.3|9945.3|9953.1|9943.1|9955.3|9945.3|9953|9943|7
1623246990000|2021-06-09 13:56:30|9953|9943|9953.4|9943.4|9953.4|9943.4|9953|9943|5
1623247000000|2021-06-09 13:56:40|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|9953.3|9943.3|1
1623247010000|2021-06-09 13:56:50|9953|9943|9952.8|9942.8|9953|9943|9952.8|9942.8|5
1623247020000|2021-06-09 13:57:00|9952.9|9942.9|9952.9|9942.9|9952.9|9942.9|9952.9|9942.9|1
1623247030000|2021-06-09 13:57:10|9952.8|9942.8|9954.1|9944.1|9954.1|9944.1|9952.8|9942.8|6
1623247040000|2021-06-09 13:57:20|9954.4|9944.4|9956.3|9946.3|9956.3|9946.3|9954.4|9944.4|6
1623247050000|2021-06-09 13:57:30|9956|9946|9955.3|9945.3|9956.3|9946.3|9955.3|9945.3|11
1623247060000|2021-06-09 13:57:40|9955.4|9945.4|9956.6|9946.6|9957.1|9947.1|9955.4|9945.4|6
1623247070000|2021-06-09 13:57:50|9956.8|9946.8|9956.6|9946.6|9956.8|9946.8|9956.6|9946.6|2
1623247080000|2021-06-09 13:58:00|9956.3|9946.3|9955.1|9945.1|9956.6|9946.6|9954.9|9944.9|11
1623247090000|2021-06-09 13:58:10|9954.5|9944.5|9952|9942|9954.5|9944.5|9951.1|9941.1|13
1623247100000|2021-06-09 13:58:20|9951.6|9941.6|9952.8|9942.8|9952.8|9942.8|9950.8|9940.8|6
1623247110000|2021-06-09 13:58:30|9953.5|9943.5|9954.1|9944.1|9955|9945|9953.5|9943.5|8
1623247120000|2021-06-09 13:58:40|9953.5|9943.5|9951.8|9941.8|9953.5|9943.5|9951.4|9941.4|10
1623247130000|2021-06-09 13:58:50|9951.9|9941.9|9952.9|9942.9|9953.8|9943.8|9951.9|9941.9|8
1623247140000|2021-06-09 13:59:00|9952.6|9942.6|9952.1|9942.1|9952.6|9942.6|9951.6|9941.6|8
1623247150000|2021-06-09 13:59:10|9952|9942|9952|9942|9952|9942|9952|9942|1
1623247160000|2021-06-09 13:59:20|9951.9|9941.9|9953.8|9943.8|9953.8|9943.8|9951.9|9941.9|8
1623247180000|2021-06-09 13:59:40|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|9954.3|9944.3|1
1623247190000|2021-06-09 13:59:50|9954.4|9944.4|9954.3|9944.3|9955|9945|9954.3|9944.3|10
1623247200000|2021-06-09 14:00:00|9953.8|9943.8|9952.6|9942.6|9953.8|9943.8|9950.5|9940.5|16
1623247210000|2021-06-09 14:00:10|9952.8|9942.8|9951.3|9941.3|9952.8|9942.8|9951.1|9941.1|15
1623247220000|2021-06-09 14:00:20|9951.4|9941.4|9952|9942|9952.4|9942.4|9951.4|9941.4|6
1623247230000|2021-06-09 14:00:30|9951.6|9941.6|9950.6|9940.6|9951.6|9941.6|9950.6|9940.6|6
1623247240000|2021-06-09 14:00:40|9950.8|9940.8|9950.5|9940.5|9951.3|9941.3|9950.4|9940.4|8
1623247250000|2021-06-09 14:00:50|9950.6|9940.6|9947.1|9937.1|9950.6|9940.6|9947.1|9937.1|10
1623247260000|2021-06-09 14:01:00|9947.5|9937.5|9946.1|9936.1|9947.8|9937.8|9946.1|9936.1|11
1623247270000|2021-06-09 14:01:10|9945.8|9935.8|9946.3|9936.3|9947.3|9937.3|9945.5|9935.5|11
1623247280000|2021-06-09 14:01:20|9946.1|9936.1|9946.4|9936.4|9946.4|9936.4|9946|9936|5
1623247290000|2021-06-09 14:01:30|9946.8|9936.8|9948.8|9938.8|9949.3|9939.3|9946.8|9936.8|10
1623247300000|2021-06-09 14:01:40|9948.5|9938.5|9948.8|9938.8|9948.8|9938.8|9948.5|9938.5|2
1623247310000|2021-06-09 14:01:50|9949|9939|9949.1|9939.1|9949.4|9939.4|9948.9|9938.9|4
1623247320000|2021-06-09 14:02:00|9948.6|9938.6|9949.1|9939.1|9949.1|9939.1|9945.9|9935.9|10
1623247330000|2021-06-09 14:02:10|9948.4|9938.4|9947.6|9937.6|9948.4|9938.4|9947.6|9937.6|5
1623247340000|2021-06-09 14:02:20|9948|9938|9948.4|9938.4|9949.1|9939.1|9947.6|9937.6|10
1623247350000|2021-06-09 14:02:30|9948.1|9938.1|9947.3|9937.3|9948.1|9938.1|9947.3|9937.3|7
1623247370000|2021-06-09 14:02:50|9947.1|9937.1|9946|9936|9947.5|9937.5|9945.9|9935.9|8
1623247380000|2021-06-09 14:03:00|9946.6|9936.6|9948|9938|9948|9938|9946|9936|6
1623247390000|2021-06-09 14:03:10|9948.3|9938.3|9948.3|9938.3|9948.8|9938.8|9948.3|9938.3|3
1623247400000|2021-06-09 14:03:20|9948.1|9938.1|9947.1|9937.1|9948.1|9938.1|9947.1|9937.1|3
1623247410000|2021-06-09 14:03:30|9946.9|9936.9|9947.3|9937.3|9947.3|9937.3|9946.9|9936.9|2
1623247420000|2021-06-09 14:03:40|9947|9937|9947|9937|9947|9937|9947|9937|1
1623247430000|2021-06-09 14:03:50|9947.3|9937.3|9947.4|9937.4|9947.4|9937.4|9947.3|9937.3|2
1623247440000|2021-06-09 14:04:00|9947.8|9937.8|9948.9|9938.9|9948.9|9938.9|9947.8|9937.8|7
1623247450000|2021-06-09 14:04:10|9948.6|9938.6|9948.6|9938.6|9949.3|9939.3|9948.6|9938.6|5
1623247460000|2021-06-09 14:04:20|9948.5|9938.5|9948.6|9938.6|9948.8|9938.8|9948.5|9938.5|4
1623247470000|2021-06-09 14:04:30|9948|9938|9947.5|9937.5|9948|9938|9947.4|9937.4|5
1623247480000|2021-06-09 14:04:40|9946.9|9936.9|9946|9936|9946.9|9936.9|9946|9936|4
1623247490000|2021-06-09 14:04:50|9945.5|9935.5|9946.1|9936.1|9946.4|9936.4|9945.3|9935.3|14
1623247500000|2021-06-09 14:05:00|9946|9936|9944.6|9934.6|9946|9936|9944.5|9934.5|5
1623247510000|2021-06-09 14:05:10|9944.8|9934.8|9946.4|9936.4|9947.3|9937.3|9944.8|9934.8|13
1623247520000|2021-06-09 14:05:20|9947.1|9937.1|9947.5|9937.5|9947.5|9937.5|9947.1|9937.1|3
1623247530000|2021-06-09 14:05:30|9947.6|9937.6|9948|9938|9948|9938|9947.6|9937.6|2
1623247540000|2021-06-09 14:05:40|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|9947.5|9937.5|3
1623247550000|2021-06-09 14:05:50|9947.9|9937.9|9948|9938|9948|9938|9947.9|9937.9|2
1623247560000|2021-06-09 14:06:00|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|9948.3|9938.3|1
1623247580000|2021-06-09 14:06:20|9948.9|9938.9|9953.3|9943.3|9953.3|9943.3|9948.9|9938.9|11
1623247590000|2021-06-09 14:06:30|9952.9|9942.9|9953.5|9943.5|9953.5|9943.5|9952.9|9942.9|4
1623247600000|2021-06-09 14:06:40|9954|9944|9955.9|9945.9|9955.9|9945.9|9954|9944|5
1623247610000|2021-06-09 14:06:50|9955.6|9945.6|9955.1|9945.1|9955.6|9945.6|9954.9|9944.9|5
1623247620000|2021-06-09 14:07:00|9954.1|9944.1|9955|9945|9955.5|9945.5|9954|9944|8
1623247630000|2021-06-09 14:07:10|9954.9|9944.9|9955.1|9945.1|9955.1|9945.1|9954.8|9944.8|4
1623247640000|2021-06-09 14:07:20|9955.3|9945.3|9955.6|9945.6|9956.4|9946.4|9955.3|9945.3|11
1623247650000|2021-06-09 14:07:30|9955.5|9945.5|9954|9944|9955.5|9945.5|9953.6|9943.6|6
1623247660000|2021-06-09 14:07:40|9953.9|9943.9|9953.6|9943.6|9954.3|9944.3|9953.6|9943.6|5
1623247670000|2021-06-09 14:07:50|9953.5|9943.5|9952.8|9942.8|9953.5|9943.5|9952.8|9942.8|3
1623247680000|2021-06-09 14:08:00|9952.9|9942.9|9954.8|9944.8|9954.8|9944.8|9952.9|9942.9|9
1623247690000|2021-06-09 14:08:10|9955.3|9945.3|9951.9|9941.9|9955.3|9945.3|9951.9|9941.9|11
1623247700000|2021-06-09 14:08:20|9952|9942|9952.6|9942.6|9953|9943|9951.9|9941.9|8
1623247710000|2021-06-09 14:08:30|9951.9|9941.9|9953.3|9943.3|9953.3|9943.3|9951.9|9941.9|5
1623247720000|2021-06-09 14:08:40|9953.1|9943.1|9953.1|9943.1|9953.8|9943.8|9953.1|9943.1|6
1623247730000|2021-06-09 14:08:50|9952.1|9942.1|9953|9943|9953|9943|9952.1|9942.1|2
1623247740000|2021-06-09 14:09:00|9953.1|9943.1|9952.4|9942.4|9953.9|9943.9|9951.9|9941.9|6
1623247750000|2021-06-09 14:09:10|9951.6|9941.6|9951.5|9941.5|9952.6|9942.6|9951.5|9941.5|6
1623247760000|2021-06-09 14:09:20|9951.4|9941.4|9949.9|9939.9|9951.4|9941.4|9949.9|9939.9|3
1623247770000|2021-06-09 14:09:30|9949.8|9939.8|9946.1|9936.1|9949.8|9939.8|9945.8|9935.8|14
1623247780000|2021-06-09 14:09:40|9945.8|9935.8|9946.3|9936.3|9946.3|9936.3|9944.9|9934.9|8
1623247790000|2021-06-09 14:09:50|9946.8|9936.8|9946.1|9936.1|9947.3|9937.3|9945.8|9935.8|12
1623247800000|2021-06-09 14:10:00|9946.6|9936.6|9944.8|9934.8|9947.3|9937.3|9944.1|9934.1|12
1623247810000|2021-06-09 14:10:10|9944.6|9934.6|9942.3|9932.3|9944.6|9934.6|9941.8|9931.8|10
1623247820000|2021-06-09 14:10:20|9942.1|9932.1|9943.4|9933.4|9943.5|9933.5|9941.9|9931.9|7
1623247830000|2021-06-09 14:10:30|9943.5|9933.5|9943.8|9933.8|9943.8|9933.8|9942.4|9932.4|12
1623247840000|2021-06-09 14:10:40|9943.6|9933.6|9943.5|9933.5|9944.1|9934.1|9943|9933|10
1623247850000|2021-06-09 14:10:50|9943.6|9933.6|9945.1|9935.1|9945.1|9935.1|9943.6|9933.6|5
1623247860000|2021-06-09 14:11:00|9945.3|9935.3|9944.6|9934.6|9945.3|9935.3|9944.1|9934.1|14
1623247870000|2021-06-09 14:11:10|9944.8|9934.8|9943.4|9933.4|9944.8|9934.8|9943.4|9933.4|4
1623247880000|2021-06-09 14:11:20|9942|9932|9938.1|9928.1|9942|9932|9938.1|9928.1|18
1623247890000|2021-06-09 14:11:30|9937.6|9927.6|9937.6|9927.6|9938.3|9928.3|9937|9927|15
1623247900000|2021-06-09 14:11:40|9937.9|9927.9|9937.8|9927.8|9937.9|9927.9|9937.4|9927.4|6
1623247910000|2021-06-09 14:11:50|9937.6|9927.6|9937.6|9927.6|9937.6|9927.6|9937.1|9927.1|10
1623247920000|2021-06-09 14:12:00|9937.8|9927.8|9934.4|9924.4|9937.9|9927.9|9933.5|9923.5|16
1623247930000|2021-06-09 14:12:10|9934.1|9924.1|9937.4|9927.4|9937.4|9927.4|9933.6|9923.6|11
1623247940000|2021-06-09 14:12:20|9937.5|9927.5|9941.6|9931.6|9941.6|9931.6|9937.5|9927.5|9
1623247950000|2021-06-09 14:12:30|9941.8|9931.8|9941.9|9931.9|9942|9932|9941.8|9931.8|3
1623247960000|2021-06-09 14:12:40|9941.1|9931.1|9941.6|9931.6|9941.6|9931.6|9941.1|9931.1|4
1623247970000|2021-06-09 14:12:50|9941.9|9931.9|9941.9|9931.9|9942.3|9932.3|9941.6|9931.6|7
1623247980000|2021-06-09 14:13:00|9942|9932|9942.5|9932.5|9942.5|9932.5|9942|9932|5
1623247990000|2021-06-09 14:13:10|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|9942.8|9932.8|1
1623248000000|2021-06-09 14:13:20|9944.4|9934.4|9945.1|9935.1|9945.3|9935.3|9943.9|9933.9|12
1623248010000|2021-06-09 14:13:30|9945|9935|9943.9|9933.9|9945|9935|9943.9|9933.9|4
1623248020000|2021-06-09 14:13:40|9943.4|9933.4|9942.1|9932.1|9943.4|9933.4|9942.1|9932.1|3
1623248030000|2021-06-09 14:13:50|9941.9|9931.9|9940.9|9930.9|9941.9|9931.9|9940.8|9930.8|3
1623248040000|2021-06-09 14:14:00|9940.6|9930.6|9941.3|9931.3|9941.4|9931.4|9940.6|9930.6|8
1623248050000|2021-06-09 14:14:10|9941.4|9931.4|9943|9933|9943.6|9933.6|9941.4|9931.4|9
1623248060000|2021-06-09 14:14:20|9942.9|9932.9|9943.8|9933.8|9943.8|9933.8|9942.4|9932.4|13
1623248070000|2021-06-09 14:14:30|9943.9|9933.9|9942.9|9932.9|9943.9|9933.9|9942.9|9932.9|5
1623248080000|2021-06-09 14:14:40|9942.8|9932.8|9939.9|9929.9|9942.8|9932.8|9939.1|9929.1|9
1623248090000|2021-06-09 14:14:50|9939.8|9929.8|9938|9928|9939.8|9929.8|9936|9926|11
1623248100000|2021-06-09 14:15:00|9937.6|9927.6|9935.9|9925.9|9938|9928|9935.4|9925.4|14
1623248110000|2021-06-09 14:15:10|9935.5|9925.5|9935.5|9925.5|9936.5|9926.5|9933.8|9923.8|18
1623248120000|2021-06-09 14:15:20|9935.4|9925.4|9935.9|9925.9|9936|9926|9934.5|9924.5|11
1623248130000|2021-06-09 14:15:30|9935.5|9925.5|9935.9|9925.9|9935.9|9925.9|9935.4|9925.4|4
1623248140000|2021-06-09 14:15:40|9936|9926|9937|9927|9937.9|9927.9|9936|9926|17
1623248150000|2021-06-09 14:15:50|9937.3|9927.3|9936.6|9926.6|9937.9|9927.9|9936.6|9926.6|7
1623248160000|2021-06-09 14:16:00|9936.3|9926.3|9937|9927|9937|9927|9936.1|9926.1|14
1623248170000|2021-06-09 14:16:10|9936.9|9926.9|9936.3|9926.3|9936.9|9926.9|9936.3|9926.3|2
1623248180000|2021-06-09 14:16:20|9935.8|9925.8|9940.8|9930.8|9940.8|9930.8|9935.8|9925.8|14
1623248190000|2021-06-09 14:16:30|9941.1|9931.1|9940.4|9930.4|9941.1|9931.1|9939.4|9929.4|12
1623248200000|2021-06-09 14:16:40|9940.5|9930.5|9941.6|9931.6|9941.9|9931.9|9940.5|9930.5|6
1623248210000|2021-06-09 14:16:50|9941.8|9931.8|9942.4|9932.4|9942.4|9932.4|9941.6|9931.6|7
1623248220000|2021-06-09 14:17:00|9942.3|9932.3|9941.4|9931.4|9942.3|9932.3|9941|9931|5
1623248230000|2021-06-09 14:17:10|9941.9|9931.9|9941.8|9931.8|9941.9|9931.9|9941.4|9931.4|7
1623248240000|2021-06-09 14:17:20|9941.9|9931.9|9942.4|9932.4|9942.5|9932.5|9941.9|9931.9|7
1623248250000|2021-06-09 14:17:30|9942|9932|9942|9932|9942|9932|9941.9|9931.9|3
1623248260000|2021-06-09 14:17:40|9942.5|9932.5|9942.8|9932.8|9942.8|9932.8|9942.5|9932.5|3
1623248270000|2021-06-09 14:17:50|9943|9933|9944.5|9934.5|9944.6|9934.6|9943|9933|6
1623248280000|2021-06-09 14:18:00|9944.4|9934.4|9942.1|9932.1|9944.4|9934.4|9942.1|9932.1|8
1623248290000|2021-06-09 14:18:10|9942|9932|9942.3|9932.3|9942.4|9932.4|9942|9932|5
1623248300000|2021-06-09 14:18:20|9942.1|9932.1|9942|9932|9942.3|9932.3|9941.6|9931.6|6
1623248310000|2021-06-09 14:18:30|9941.8|9931.8|9941.6|9931.6|9941.8|9931.8|9941.6|9931.6|2
1623248320000|2021-06-09 14:18:40|9941.8|9931.8|9942|9932|9942|9932|9941.8|9931.8|2
1623248330000|2021-06-09 14:18:50|9942.4|9932.4|9943.1|9933.1|9943.8|9933.8|9942.4|9932.4|9
1623248340000|2021-06-09 14:19:00|9942.9|9932.9|9943.8|9933.8|9943.8|9933.8|9942.9|9932.9|5
1623248350000|2021-06-09 14:19:10|9943.6|9933.6|9944|9934|9944|9934|9943.4|9933.4|4
1623248360000|2021-06-09 14:19:20|9943.8|9933.8|9944.8|9934.8|9944.8|9934.8|9943.8|9933.8|6
1623248370000|2021-06-09 14:19:30|9945|9935|9945|9935|9945.3|9935.3|9945|9935|4
1623248380000|2021-06-09 14:19:40|9945.1|9935.1|9945.1|9935.1|9945.3|9935.3|9945.1|9935.1|5
1623248390000|2021-06-09 14:19:50|9945|9935|9946.1|9936.1|9946.1|9936.1|9944.9|9934.9|7
1623248400000|2021-06-09 14:20:00|9948.4|9938.4|9947.3|9937.3|9948.4|9938.4|9947|9937|6
1623248410000|2021-06-09 14:20:10|9947.6|9937.6|9949.4|9939.4|9949.4|9939.4|9947.6|9937.6|5
1623248420000|2021-06-09 14:20:20|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|9949.6|9939.6|1
1623248430000|2021-06-09 14:20:30|9949.3|9939.3|9949|9939|9949.3|9939.3|9949|9939|3
1623248440000|2021-06-09 14:20:40|9948.3|9938.3|9947|9937|9948.6|9938.6|9947|9937|8
1623248450000|2021-06-09 14:20:50|9946.9|9936.9|9946.1|9936.1|9946.9|9936.9|9945.9|9935.9|7
1623248460000|2021-06-09 14:21:00|9946.3|9936.3|9945.8|9935.8|9946.6|9936.6|9945.8|9935.8|7
1623248470000|2021-06-09 14:21:10|9945.1|9935.1|9944.8|9934.8|9945.1|9935.1|9942.6|9932.6|8
1623248480000|2021-06-09 14:21:20|9943.4|9933.4|9942.3|9932.3|9943.4|9933.4|9942.3|9932.3|3
1623248490000|2021-06-09 14:21:30|9942.5|9932.5|9943.3|9933.3|9943.3|9933.3|9942.5|9932.5|3
1623248500000|2021-06-09 14:21:40|9943.8|9933.8|9946.8|9936.8|9946.8|9936.8|9943.8|9933.8|9
1623248510000|2021-06-09 14:21:50|9946.6|9936.6|9946.4|9936.4|9946.6|9936.6|9946.1|9936.1|5
1623248520000|2021-06-09 14:22:00|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|1
1623248530000|2021-06-09 14:22:10|9946.4|9936.4|9946.1|9936.1|9946.4|9936.4|9946.1|9936.1|2
1623248540000|2021-06-09 14:22:20|9945.9|9935.9|9945.3|9935.3|9945.9|9935.9|9945|9935|5
1623248550000|2021-06-09 14:22:30|9944.9|9934.9|9946|9936|9946|9936|9944.9|9934.9|6
1623248560000|2021-06-09 14:22:40|9946.3|9936.3|9944.8|9934.8|9946.3|9936.3|9944.8|9934.8|5
1623248570000|2021-06-09 14:22:50|9944.1|9934.1|9945.6|9935.6|9945.6|9935.6|9944.1|9934.1|6
1623248580000|2021-06-09 14:23:00|9945.8|9935.8|9946.1|9936.1|9946.6|9936.6|9945.8|9935.8|3
1623248590000|2021-06-09 14:23:10|9946.6|9936.6|9950.1|9940.1|9950.1|9940.1|9946.6|9936.6|6
1623248600000|2021-06-09 14:23:20|9950.6|9940.6|9951|9941|9951.6|9941.6|9950.6|9940.6|6
1623248610000|2021-06-09 14:23:30|9951.5|9941.5|9946.9|9936.9|9951.5|9941.5|9946.6|9936.6|7
1623248620000|2021-06-09 14:23:40|9947.9|9937.9|9948.5|9938.5|9948.5|9938.5|9947.9|9937.9|2
1623248630000|2021-06-09 14:23:50|9948.4|9938.4|9948|9938|9948.4|9938.4|9948|9938|2
1623248640000|2021-06-09 14:24:00|9947.9|9937.9|9947.6|9937.6|9947.9|9937.9|9947.4|9937.4|3
1623248650000|2021-06-09 14:24:10|9947.8|9937.8|9949.8|9939.8|9949.8|9939.8|9947.8|9937.8|5
1623248660000|2021-06-09 14:24:20|9949.6|9939.6|9951.6|9941.6|9951.6|9941.6|9949.6|9939.6|7
1623248670000|2021-06-09 14:24:30|9951.8|9941.8|9952.5|9942.5|9952.9|9942.9|9951.8|9941.8|9
1623248680000|2021-06-09 14:24:40|9950.9|9940.9|9950.6|9940.6|9951.3|9941.3|9950.1|9940.1|6
1623248690000|2021-06-09 14:24:50|9950.3|9940.3|9951|9941|9951|9941|9949.8|9939.8|5
1623248700000|2021-06-09 14:25:00|9950.9|9940.9|9954|9944|9954|9944|9950.5|9940.5|13
1623248710000|2021-06-09 14:25:10|9953.5|9943.5|9953.5|9943.5|9953.5|9943.5|9952.5|9942.5|8
1623248720000|2021-06-09 14:25:20|9953|9943|9951.3|9941.3|9953.5|9943.5|9950.3|9940.3|11
1623248730000|2021-06-09 14:25:30|9951.8|9941.8|9952.5|9942.5|9952.5|9942.5|9951.8|9941.8|5
1623248740000|2021-06-09 14:25:40|9952.6|9942.6|9952.5|9942.5|9953.1|9943.1|9952.5|9942.5|5
1623248750000|2021-06-09 14:25:50|9951.9|9941.9|9949.3|9939.3|9951.9|9941.9|9949.1|9939.1|9
1623248760000|2021-06-09 14:26:00|9949.5|9939.5|9948.8|9938.8|9949.5|9939.5|9948.8|9938.8|3
1623248770000|2021-06-09 14:26:10|9949.3|9939.3|9952.8|9942.8|9952.8|9942.8|9948.8|9938.8|8
1623248780000|2021-06-09 14:26:20|9953.6|9943.6|9954.8|9944.8|9954.8|9944.8|9953.6|9943.6|5
1623248790000|2021-06-09 14:26:30|9954.6|9944.6|9954.4|9944.4|9954.6|9944.6|9953.9|9943.9|8
1623248800000|2021-06-09 14:26:40|9954.5|9944.5|9953.5|9943.5|9954.6|9944.6|9953.4|9943.4|5
1623248810000|2021-06-09 14:26:50|9953.4|9943.4|9952.6|9942.6|9953.4|9943.4|9952.6|9942.6|2
1623248820000|2021-06-09 14:27:00|9952.5|9942.5|9953|9943|9953.8|9943.8|9952.5|9942.5|12
1623248830000|2021-06-09 14:27:10|9953.1|9943.1|9954.8|9944.8|9954.9|9944.9|9953.1|9943.1|4
1623248840000|2021-06-09 14:27:20|9954.3|9944.3|9954.4|9944.4|9954.8|9944.8|9953.5|9943.5|6
1623248850000|2021-06-09 14:27:30|9954|9944|9954.6|9944.6|9954.6|9944.6|9954|9944|3
1623248860000|2021-06-09 14:27:40|9954.4|9944.4|9956.6|9946.6|9956.6|9946.6|9954.4|9944.4|6
1623248870000|2021-06-09 14:27:50|9956.9|9946.9|9955.6|9945.6|9956.9|9946.9|9955.6|9945.6|12
1623248880000|2021-06-09 14:28:00|9955.8|9945.8|9957|9947|9958.1|9948.1|9955.8|9945.8|15
1623248890000|2021-06-09 14:28:10|9956.9|9946.9|9955.9|9945.9|9956.9|9946.9|9955.9|9945.9|9
1623248900000|2021-06-09 14:28:20|9956|9946|9956.8|9946.8|9956.8|9946.8|9955.9|9945.9|7
1623248910000|2021-06-09 14:28:30|9957.8|9947.8|9956|9946|9958|9948|9956|9946|12
1623248920000|2021-06-09 14:28:40|9955.6|9945.6|9956.8|9946.8|9956.9|9946.9|9954.8|9944.8|6
1623248930000|2021-06-09 14:28:50|9957.8|9947.8|9956.8|9946.8|9958|9948|9956.5|9946.5|11
1623248940000|2021-06-09 14:29:00|9956.3|9946.3|9955.8|9945.8|9956.8|9946.8|9955.8|9945.8|6
1623248950000|2021-06-09 14:29:10|9955.6|9945.6|9953.9|9943.9|9956.3|9946.3|9953.9|9943.9|12
